1580774400000|2020-02-04 00:00:00|591.31|590.81|591.61|591.11|591.71|591.21|591.11|590.61|0
1580774700000|2020-02-04 00:05:00|591.71|591.21|591.81|591.31|591.81|591.31|591.61|591.11|0
1580775000000|2020-02-04 00:10:00|591.91|591.41|592.21|591.71|592.31|591.81|591.91|591.41|0
1580775300000|2020-02-04 00:15:00|592.31|591.81|592.31|591.81|592.81|592.31|592.11|591.61|0
1580775600000|2020-02-04 00:20:00|592.41|591.91|592.31|591.81|592.41|591.91|592.11|591.61|0
1580775900000|2020-02-04 00:25:00|592.21|591.71|592.31|591.81|592.31|591.81|592.11|591.61|0
1580776200000|2020-02-04 00:30:00|592.41|591.91|592.31|591.81|592.41|591.91|592.31|591.81|0
1580776500000|2020-02-04 00:35:00|592.21|591.71|592.01|591.51|592.21|591.71|591.91|591.41|0
1580776800000|2020-02-04 00:40:00|592.11|591.61|592.11|591.61|592.31|591.81|592.01|591.51|0
1580777100000|2020-02-04 00:45:00|592.01|591.51|592.11|591.61|592.31|591.81|592.01|591.51|0
1580777400000|2020-02-04 00:50:00|592.01|591.51|592.11|591.61|592.11|591.61|592.01|591.51|0
1580777700000|2020-02-04 00:55:00|592.21|591.71|592.31|591.81|592.31|591.81|592.11|591.61|0
1580778000000|2020-02-04 01:00:00|592.21|591.71|592.31|591.81|593.21|592.71|592.11|591.61|0
1580778300000|2020-02-04 01:05:00|592.21|591.71|592.31|591.81|592.61|592.11|592.21|591.71|0
1580778600000|2020-02-04 01:10:00|592.41|591.91|592.91|592.41|592.91|592.41|592.41|591.91|0
1580778900000|2020-02-04 01:15:00|592.81|592.31|592.71|592.21|592.91|592.41|592.61|592.11|0
1580779200000|2020-02-04 01:20:00|592.81|592.31|593.41|592.91|593.51|593.01|592.71|592.21|0
1580779500000|2020-02-04 01:25:00|593.31|592.81|593.21|592.71|593.41|592.91|593.21|592.71|0
1580779800000|2020-02-04 01:30:00|593.31|592.81|593.71|593.21|593.71|593.21|593.21|592.71|0
1580780100000|2020-02-04 01:35:00|593.81|593.31|594.31|593.81|594.41|593.91|593.81|593.31|0
1580780400000|2020-02-04 01:40:00|594.41|593.91|594.01|593.51|594.41|593.91|594.01|593.51|0
1580780700000|2020-02-04 01:45:00|594.11|593.61|594.21|593.71|594.41|593.91|593.91|593.41|0
1580781000000|2020-02-04 01:50:00|594.31|593.81|594.21|593.71|594.41|593.91|594.11|593.61|0
1580781300000|2020-02-04 01:55:00|594.11|593.61|594.41|593.91|594.61|594.11|594.11|593.61|0
1580781600000|2020-02-04 02:00:00|594.31|593.81|594.31|593.81|594.41|593.91|594.11|593.61|0
1580781900000|2020-02-04 02:05:00|594.21|593.71|594.21|593.71|594.21|593.71|594.11|593.61|0
1580782200000|2020-02-04 02:10:00|594.31|593.81|594.21|593.71|594.31|593.81|594.11|593.61|0
1580782500000|2020-02-04 02:15:00|594.11|593.61|593.91|593.41|594.21|593.71|593.91|593.41|0
1580782800000|2020-02-04 02:20:00|594.01|593.51|593.91|593.41|594.11|593.61|593.61|593.11|0
1580783100000|2020-02-04 02:25:00|594.01|593.51|594.21|593.71|594.31|593.81|594.01|593.51|0
1580783400000|2020-02-04 02:30:00|594.31|593.81|594.41|593.91|594.41|593.91|594.11|593.61|0
1580783700000|2020-02-04 02:35:00|594.31|593.81|594.11|593.61|594.31|593.81|593.91|593.41|0
1580784000000|2020-02-04 02:40:00|594.01|593.51|593.91|593.41|594.11|593.61|593.91|593.41|0
1580784300000|2020-02-04 02:45:00|594.01|593.51|593.91|593.41|594.01|593.51|593.61|593.11|0
1580784600000|2020-02-04 02:50:00|593.81|593.31|594.11|593.61|594.21|593.71|593.81|593.31|0
1580784900000|2020-02-04 02:55:00|594.01|593.51|594.11|593.61|594.21|593.71|593.91|593.41|0
1580785200000|2020-02-04 03:00:00|594.01|593.51|594.11|593.61|594.21|593.71|593.91|593.41|0
1580785500000|2020-02-04 03:05:00|594.01|593.51|593.81|593.31|594.01|593.51|593.61|593.11|0
1580785800000|2020-02-04 03:10:00|593.91|593.41|594.11|593.61|594.11|593.61|593.91|593.41|0
1580786100000|2020-02-04 03:15:00|594.01|593.51|594.11|593.61|594.11|593.61|593.81|593.31|0
1580786400000|2020-02-04 03:20:00|594.21|593.71|594.31|593.81|594.31|593.81|594.21|593.71|0
1580786700000|2020-02-04 03:25:00|594.21|593.71|594.21|593.71|594.31|593.81|594.11|593.61|0
1580787000000|2020-02-04 03:30:00|594.31|593.81|594.51|594.01|594.61|594.11|594.21|593.71|0
1580787300000|2020-02-04 03:35:00|594.61|594.11|595.31|594.81|595.51|595.01|594.51|594.01|0
1580787600000|2020-02-04 03:40:00|595.41|594.91|595.41|594.91|595.71|595.21|595.31|594.81|0
1580787900000|2020-02-04 03:45:00|595.51|595.01|595.21|594.71|595.71|595.21|595.21|594.71|0
1580788200000|2020-02-04 03:50:00|595.31|594.81|595.21|594.71|595.41|594.91|595.11|594.61|0
1580788500000|2020-02-04 03:55:00|595.31|594.81|595.21|594.71|595.41|594.91|595.21|594.71|0
1580788800000|2020-02-04 04:00:00|595.31|594.81|595.11|594.61|595.51|595.01|595.11|594.61|0
1580789100000|2020-02-04 04:05:00|595.21|594.71|595.11|594.61|595.21|594.71|595.11|594.61|0
1580789400000|2020-02-04 04:10:00|595.01|594.51|595.01|594.51|595.11|594.61|595.01|594.51|0
1580789700000|2020-02-04 04:15:00|595.11|594.61|595.21|594.71|595.21|594.71|595.01|594.51|0
1580790000000|2020-02-04 04:20:00|595.31|594.81|595.41|594.91|595.41|594.91|595.21|594.71|0
1580790300000|2020-02-04 04:25:00|595.31|594.81|595.51|595.01|595.71|595.21|595.21|594.71|0
1580790600000|2020-02-04 04:30:00|595.41|594.91|595.71|595.21|595.71|595.21|595.41|594.91|0
1580790900000|2020-02-04 04:35:00|595.81|595.31|595.61|595.11|596.01|595.51|595.51|595.01|0
1580791200000|2020-02-04 04:40:00|595.71|595.21|595.51|595.01|595.71|595.21|595.51|595.01|0
1580791500000|2020-02-04 04:45:00|595.61|595.11|595.51|595.01|595.71|595.21|595.51|595.01|0
1580791800000|2020-02-04 04:50:00|595.61|595.11|595.41|594.91|595.61|595.11|595.41|594.91|0
1580792100000|2020-02-04 04:55:00|595.31|594.81|595.41|594.91|595.51|595.01|595.31|594.81|0
1580792400000|2020-02-04 05:00:00|595.51|595.01|595.41|594.91|595.71|595.21|595.31|594.81|0
1580792700000|2020-02-04 05:05:00|595.51|595.01|595.51|595.01|595.51|595.01|595.41|594.91|0
1580793000000|2020-02-04 05:10:00|595.41|594.91|595.51|595.01|595.51|595.01|595.41|594.91|0
1580793300000|2020-02-04 05:15:00|595.61|595.11|595.71|595.21|595.81|595.31|595.61|595.11|0
1580793600000|2020-02-04 05:20:00|595.81|595.31|595.71|595.21|595.81|595.31|595.51|595.01|0
1580793900000|2020-02-04 05:25:00|595.61|595.11|595.61|595.11|595.71|595.21|595.51|595.01|0
1580794200000|2020-02-04 05:30:00|595.71|595.21|595.81|595.31|595.81|595.31|595.51|595.01|0
1580794500000|2020-02-04 05:35:00|595.91|595.41|596.01|595.51|596.01|595.51|595.81|595.31|0
1580794800000|2020-02-04 05:40:00|595.91|595.41|596.01|595.51|596.11|595.61|595.81|595.31|0
1580795100000|2020-02-04 05:45:00|595.91|595.41|596.11|595.61|596.11|595.61|595.81|595.31|0
1580795400000|2020-02-04 05:50:00|596.21|595.71|595.81|595.31|596.21|595.71|595.81|595.31|0
1580795700000|2020-02-04 05:55:00|595.91|595.41|595.81|595.31|596.01|595.51|595.81|595.31|0
1580796000000|2020-02-04 06:00:00|595.91|595.41|596.01|595.51|596.01|595.51|595.81|595.31|0
1580796300000|2020-02-04 06:05:00|596.11|595.61|596.11|595.61|596.11|595.61|596.01|595.51|0
1580796600000|2020-02-04 06:10:00|596.01|595.51|596.11|595.61|596.31|595.81|596.01|595.51|0
1580796900000|2020-02-04 06:15:00|596.21|595.71|596.41|595.91|596.71|596.21|596.11|595.61|0
1580797200000|2020-02-04 06:20:00|596.51|596.01|596.41|595.91|596.61|596.11|596.41|595.91|0
1580797500000|2020-02-04 06:25:00|596.51|596.01|596.31|595.81|596.61|596.11|596.31|595.81|0
1580797800000|2020-02-04 06:30:00|596.41|595.91|596.11|595.61|596.41|595.91|596.11|595.61|0
1580798100000|2020-02-04 06:35:00|596.21|595.71|596.31|595.81|596.31|595.81|596.11|595.61|0
1580798400000|2020-02-04 06:40:00|596.41|595.91|596.61|596.11|596.61|596.11|596.41|595.91|0
1580798700000|2020-02-04 06:45:00|596.51|596.01|596.61|596.11|596.61|596.11|596.41|595.91|0
1580799000000|2020-02-04 06:50:00|596.51|596.01|596.61|596.11|596.71|596.21|596.41|595.91|0
1580799300000|2020-02-04 06:55:00|596.71|596.21|596.71|596.21|597.21|596.71|596.71|596.21|0
1580799600000|2020-02-04 07:00:00|596.61|596.11|596.11|595.81|596.61|596.31|596.01|595.71|160
1580799900000|2020-02-04 07:05:00|596.21|595.91|595.91|595.61|596.31|596.01|595.81|595.51|111
1580800200000|2020-02-04 07:10:00|596.01|595.71|596.01|595.71|596.21|595.91|595.71|595.41|96
1580800500000|2020-02-04 07:15:00|596.11|595.81|595.81|595.51|596.31|596.01|595.71|595.41|97
1580800800000|2020-02-04 07:20:00|595.91|595.61|596.01|595.71|596.01|595.71|595.81|595.51|91
1580801100000|2020-02-04 07:25:00|595.91|595.61|596.21|595.91|596.21|595.91|595.91|595.61|72
1580801400000|2020-02-04 07:30:00|596.11|595.81|596.11|595.81|596.21|595.91|596.01|595.71|68
1580801700000|2020-02-04 07:35:00|596.01|595.71|596.01|595.71|596.31|596.01|595.91|595.61|82
1580802000000|2020-02-04 07:40:00|595.91|595.61|596.01|595.71|596.11|595.81|595.81|595.51|105
1580802300000|2020-02-04 07:45:00|596.11|595.81|596.11|595.81|596.21|595.91|596.01|595.71|45
1580802600000|2020-02-04 07:50:00|596.21|595.91|596.41|596.11|596.41|596.11|596.11|595.81|87
1580802900000|2020-02-04 07:55:00|596.51|596.21|596.51|596.21|596.51|596.21|596.21|595.91|92
1580803200000|2020-02-04 08:00:00|596.41|596.31|596.71|596.61|596.81|596.71|596.11|596.01|924
1580803500000|2020-02-04 08:05:00|596.61|596.51|598.01|597.91|598.01|597.91|596.61|596.51|902
1580803800000|2020-02-04 08:10:00|598.11|598.01|598.61|598.51|598.71|598.61|598.01|597.91|862
1580804100000|2020-02-04 08:15:00|598.71|598.61|599.21|599.11|599.41|599.31|598.61|598.51|820
1580804400000|2020-02-04 08:20:00|599.31|599.21|599.41|599.31|599.81|599.71|599.11|599.01|708
1580804700000|2020-02-04 08:25:00|599.51|599.41|599.91|599.81|600.31|600.21|599.31|599.21|735
1580805000000|2020-02-04 08:30:00|599.81|599.71|599.01|598.91|599.91|599.81|598.91|598.81|614
1580805300000|2020-02-04 08:35:00|598.91|598.81|599.21|599.11|599.51|599.41|598.91|598.81|384
1580805600000|2020-02-04 08:40:00|599.23|599.13|599.43|599.33|599.53|599.43|599.03|598.93|309
1580805900000|2020-02-04 08:45:00|599.53|599.43|599.63|599.53|599.83|599.73|599.33|599.23|236
1580806200000|2020-02-04 08:50:00|599.73|599.63|599.83|599.73|600.13|600.03|599.63|599.53|404
1580806500000|2020-02-04 08:55:00|599.73|599.63|600.23|600.13|600.53|600.43|599.73|599.63|423
1580806800000|2020-02-04 09:00:00|600.13|600.03|600.53|600.43|600.53|600.43|599.93|599.83|248
1580807100000|2020-02-04 09:05:00|600.63|600.53|600.13|600.03|600.63|600.53|600.03|599.93|253
1580807400000|2020-02-04 09:10:00|600.23|600.13|599.93|599.83|600.33|600.23|599.93|599.83|263
1580807700000|2020-02-04 09:15:00|600.03|599.93|599.73|599.63|600.23|600.13|599.63|599.53|236
1580808000000|2020-02-04 09:20:00|599.83|599.73|600.33|600.23|600.33|600.23|599.73|599.63|228
1580808300000|2020-02-04 09:25:00|600.23|600.13|600.33|600.23|600.43|600.33|600.13|600.03|174
1580808600000|2020-02-04 09:30:00|600.23|600.13|601.03|600.93|601.03|600.93|600.23|600.13|351
1580808900000|2020-02-04 09:35:00|601.13|601.03|601.33|601.23|601.33|601.23|601.03|600.93|290
1580809200000|2020-02-04 09:40:00|601.43|601.33|601.23|601.13|601.43|601.33|601.03|600.93|301
1580809500000|2020-02-04 09:45:00|601.33|601.23|601.53|601.43|601.63|601.53|601.23|601.13|230
1580809800000|2020-02-04 09:50:00|601.43|601.33|601.43|601.33|601.53|601.43|601.23|601.13|216
1580810100000|2020-02-04 09:55:00|601.53|601.43|601.43|601.33|601.53|601.43|601.23|601.13|139
1580810400000|2020-02-04 10:00:00|601.53|601.43|601.53|601.43|601.63|601.53|601.23|601.13|196
1580810700000|2020-02-04 10:05:00|601.43|601.33|601.33|601.23|601.53|601.43|601.13|601.03|195
1580811000000|2020-02-04 10:10:00|601.23|601.13|601.13|601.03|601.53|601.43|601.13|601.03|182
1580811300000|2020-02-04 10:15:00|601.03|600.93|600.83|600.73|601.23|601.13|600.73|600.63|228
1580811600000|2020-02-04 10:20:00|600.73|600.63|600.93|600.83|601.03|600.93|600.73|600.63|197
1580811900000|2020-02-04 10:25:00|600.83|600.73|601.03|600.93|601.13|601.03|600.83|600.73|163
1580812200000|2020-02-04 10:30:00|601.13|601.03|600.93|600.83|601.13|601.03|600.93|600.83|155
1580812500000|2020-02-04 10:35:00|601.03|600.93|600.83|600.73|601.03|600.93|600.73|600.63|145
1580812800000|2020-02-04 10:40:00|600.93|600.83|601.03|600.93|601.03|600.93|600.73|600.63|129
1580813100000|2020-02-04 10:45:00|600.93|600.83|600.73|600.63|601.13|601.03|600.73|600.63|128
1580813400000|2020-02-04 10:50:00|600.83|600.73|601.03|600.93|601.03|600.93|600.83|600.73|76
1580813700000|2020-02-04 10:55:00|601.13|601.03|600.83|600.73|601.13|601.03|600.83|600.73|140
1580814000000|2020-02-04 11:00:00|600.73|600.63|600.93|600.83|600.93|600.83|600.63|600.53|146
1580814300000|2020-02-04 11:05:00|600.83|600.73|601.13|601.03|601.23|601.13|600.83|600.73|193
1580814600000|2020-02-04 11:10:00|601.23|601.13|601.93|601.83|601.93|601.83|601.23|601.13|219
1580814900000|2020-02-04 11:15:00|601.83|601.73|601.93|601.83|602.23|602.13|601.83|601.73|392
1580815200000|2020-02-04 11:20:00|602.03|601.93|601.93|601.83|602.13|602.03|601.83|601.73|195
1580815500000|2020-02-04 11:25:00|601.83|601.73|601.63|601.53|601.93|601.83|601.63|601.53|203
1580815800000|2020-02-04 11:30:00|601.73|601.63|601.73|601.63|601.93|601.83|601.63|601.53|155
1580816100000|2020-02-04 11:35:00|601.83|601.73|601.73|601.63|601.83|601.73|601.53|601.43|173
1580816400000|2020-02-04 11:40:00|601.63|601.53|601.73|601.63|601.93|601.83|601.43|601.33|123
1580816700000|2020-02-04 11:45:00|601.83|601.73|602.03|601.93|602.03|601.93|601.63|601.53|68
1580817000000|2020-02-04 11:50:00|602.13|602.03|601.83|601.73|602.13|602.03|601.73|601.63|148
1580817300000|2020-02-04 11:55:00|601.93|601.83|601.73|601.63|601.93|601.83|601.63|601.53|127
1580817600000|2020-02-04 12:00:00|601.83|601.73|601.53|601.43|601.93|601.83|601.53|601.43|100
1580817900000|2020-02-04 12:05:00|601.63|601.53|601.63|601.53|601.73|601.63|601.53|601.43|141
1580818200000|2020-02-04 12:10:00|601.53|601.43|601.73|601.63|601.93|601.83|601.53|601.43|53
1580818500000|2020-02-04 12:15:00|601.83|601.73|602.03|601.93|602.03|601.93|601.73|601.63|154
1580818800000|2020-02-04 12:20:00|601.93|601.83|601.93|601.83|602.03|601.93|601.73|601.63|75
1580819100000|2020-02-04 12:25:00|601.83|601.73|602.33|602.23|602.53|602.43|601.83|601.73|310
1580819400000|2020-02-04 12:30:00|602.43|602.33|602.43|602.33|602.63|602.53|602.23|602.13|229
1580819700000|2020-02-04 12:35:00|602.53|602.43|602.83|602.73|602.83|602.73|602.43|602.33|193
1580820000000|2020-02-04 12:40:00|602.88|602.78|603.08|602.98|603.18|603.08|602.88|602.78|178
1580820300000|2020-02-04 12:45:00|602.98|602.88|602.88|602.78|603.08|602.98|602.78|602.68|206
1580820600000|2020-02-04 12:50:00|602.98|602.88|603.08|602.98|603.08|602.98|602.88|602.78|115
1580820900000|2020-02-04 12:55:00|603.18|603.08|603.38|603.28|603.38|603.28|603.08|602.98|176
1580821200000|2020-02-04 13:00:00|603.48|603.38|602.98|602.88|603.48|603.38|602.78|602.68|191
1580821500000|2020-02-04 13:05:00|603.08|602.98|602.98|602.88|603.08|602.98|602.78|602.68|162
1580821800000|2020-02-04 13:10:00|603.08|602.98|602.98|602.88|603.18|603.08|602.98|602.88|153
1580822100000|2020-02-04 13:15:00|602.88|602.78|602.98|602.88|603.18|603.08|602.68|602.58|173
1580822400000|2020-02-04 13:20:00|602.88|602.78|603.28|603.18|603.28|603.18|602.88|602.78|169
1580822700000|2020-02-04 13:25:00|603.38|603.28|603.48|603.38|603.58|603.48|603.28|603.18|239
1580823000000|2020-02-04 13:30:00|603.58|603.48|603.48|603.38|603.58|603.48|603.48|603.38|150
1580823300000|2020-02-04 13:35:00|603.58|603.48|603.38|603.28|603.58|603.48|603.28|603.18|154
1580823600000|2020-02-04 13:40:00|603.48|603.38|603.38|603.28|603.58|603.48|603.38|603.28|149
1580823900000|2020-02-04 13:45:00|603.48|603.38|603.38|603.28|603.48|603.38|603.28|603.18|158
1580824200000|2020-02-04 13:50:00|603.48|603.38|603.58|603.48|603.68|603.58|603.48|603.38|186
1580824500000|2020-02-04 13:55:00|603.68|603.58|603.88|603.78|603.88|603.78|603.58|603.48|135
1580824800000|2020-02-04 14:00:00|603.98|603.88|603.58|603.48|604.08|603.98|603.58|603.48|418
1580825100000|2020-02-04 14:05:00|603.48|603.38|603.68|603.58|603.78|603.68|603.48|603.38|142
1580825400000|2020-02-04 14:10:00|603.78|603.68|603.38|603.28|603.78|603.68|603.28|603.18|680
1580825700000|2020-02-04 14:15:00|603.28|603.18|603.08|602.98|603.38|603.28|602.98|602.88|173
1580826000000|2020-02-04 14:20:00|603.18|603.08|603.38|603.28|603.38|603.28|603.08|602.98|115
1580826300000|2020-02-04 14:25:00|603.28|603.18|603.58|603.48|603.58|603.48|603.28|603.18|206
1580826600000|2020-02-04 14:30:00|603.68|603.58|603.38|603.28|603.78|603.68|603.08|602.98|416
1580826900000|2020-02-04 14:35:00|603.48|603.38|603.48|603.38|603.88|603.78|603.28|603.18|515
1580827200000|2020-02-04 14:40:00|603.58|603.48|603.88|603.78|604.08|603.98|603.58|603.48|371
1580827500000|2020-02-04 14:45:00|603.98|603.88|604.78|604.68|604.88|604.78|603.98|603.88|512
1580827800000|2020-02-04 14:50:00|604.88|604.78|604.58|604.48|604.88|604.78|604.38|604.28|603
1580828100000|2020-02-04 14:55:00|604.48|604.38|604.38|604.28|604.68|604.58|604.38|604.28|331
1580828400000|2020-02-04 15:00:00|604.48|604.38|604.08|603.98|604.68|604.58|603.88|603.78|430
1580828700000|2020-02-04 15:05:00|603.98|603.88|604.48|604.38|604.48|604.38|603.98|603.88|316
1580829000000|2020-02-04 15:10:00|604.44|604.34|604.04|603.94|604.64|604.54|603.94|603.84|358
1580829300000|2020-02-04 15:15:00|604.14|604.04|603.94|603.84|604.14|604.04|603.74|603.64|358
1580829600000|2020-02-04 15:20:00|604.04|603.94|604.34|604.24|604.34|604.24|603.84|603.74|275
1580829900000|2020-02-04 15:25:00|604.44|604.34|605.04|604.94|605.04|604.94|604.34|604.24|365
1580830200000|2020-02-04 15:30:00|604.94|604.84|604.74|604.64|605.04|604.94|604.74|604.64|411
1580830500000|2020-02-04 15:35:00|604.84|604.74|604.94|604.84|605.04|604.94|604.74|604.64|255
1580830800000|2020-02-04 15:40:00|605.04|604.94|604.84|604.74|605.04|604.94|604.84|604.74|240
1580831100000|2020-02-04 15:45:00|604.94|604.84|604.74|604.64|604.94|604.84|604.54|604.44|296
1580831400000|2020-02-04 15:50:00|604.84|604.74|604.74|604.64|604.94|604.84|604.64|604.54|255
1580831700000|2020-02-04 15:55:00|604.64|604.54|604.64|604.54|604.94|604.84|604.44|604.34|244
1580832000000|2020-02-04 16:00:00|604.54|604.44|604.64|604.54|604.84|604.74|604.54|604.44|245
1580832300000|2020-02-04 16:05:00|604.54|604.44|604.74|604.64|604.84|604.74|604.44|604.34|266
1580832600000|2020-02-04 16:10:00|604.64|604.54|605.04|604.94|605.04|604.94|604.64|604.54|305
1580832900000|2020-02-04 16:15:00|604.94|604.84|605.14|605.04|605.24|605.14|604.84|604.74|330
1580833200000|2020-02-04 16:20:00|605.24|605.14|605.14|605.04|605.24|605.14|605.14|605.04|331
1580833500000|2020-02-04 16:25:00|605.24|605.14|605.34|605.24|605.54|605.44|605.14|605.04|487
1580833800000|2020-02-04 16:30:00|605.44|605.14|605.64|605.34|605.74|605.44|605.34|605.04|840
1580834100000|2020-02-04 16:35:00|605.54|605.24|605.84|605.54|605.84|605.54|605.44|605.14|381
1580834400000|2020-02-04 16:40:00|605.94|605.64|605.74|605.44|605.94|605.64|605.64|605.34|205
1580834700000|2020-02-04 16:45:00|605.64|605.34|605.64|605.34|605.84|605.54|605.64|605.34|547
1580835000000|2020-02-04 16:50:00|605.74|605.44|605.44|605.14|605.74|605.44|605.44|605.14|199
1580835300000|2020-02-04 16:55:00|605.54|605.24|605.44|605.14|605.54|605.24|605.44|605.14|109
1580835600000|2020-02-04 17:00:00|605.54|605.24|605.44|605.14|605.54|605.24|605.34|605.04|45
1580835900000|2020-02-04 17:05:00|605.34|605.04|605.44|605.14|605.44|605.14|605.34|605.04|31
1580836200000|2020-02-04 17:10:00|605.54|605.24|605.64|605.34|605.74|605.44|605.44|605.14|38
1580836500000|2020-02-04 17:15:00|605.74|605.44|605.54|605.24|605.84|605.54|605.34|605.04|190
1580836800000|2020-02-04 17:20:00|605.64|605.34|605.84|605.54|605.84|605.54|605.64|605.34|26
1580837100000|2020-02-04 17:25:00|605.94|605.64|606.14|605.84|606.14|605.84|605.84|605.54|71
1580837400000|2020-02-04 17:30:00|606.04|605.74|605.84|605.54|606.14|605.84|605.84|605.54|60
1580837700000|2020-02-04 17:35:00|605.94|605.64|605.84|605.54|605.94|605.64|605.74|605.44|33
1580838000000|2020-02-04 17:40:00|605.94|605.64|605.84|605.54|605.94|605.64|605.74|605.44|51
1580838300000|2020-02-04 17:45:00|605.94|605.64|605.84|605.54|606.04|605.74|605.84|605.54|66
1580838600000|2020-02-04 17:50:00|605.94|605.64|605.74|605.44|605.94|605.64|605.64|605.34|44
1580838900000|2020-02-04 17:55:00|605.84|605.54|605.84|605.54|605.84|605.54|605.74|605.44|49
1580839200000|2020-02-04 18:00:00|605.94|605.64|605.74|605.44|605.94|605.64|605.74|605.44|23
1580839500000|2020-02-04 18:05:00|605.84|605.54|605.54|605.24|605.84|605.54|605.54|605.24|40
1580839800000|2020-02-04 18:10:00|605.44|605.14|605.24|604.94|605.44|605.14|605.24|604.94|56
1580840100000|2020-02-04 18:15:00|605.14|604.84|605.04|604.74|605.24|604.94|605.04|604.74|32
1580840400000|2020-02-04 18:20:00|604.94|604.64|605.04|604.74|605.04|604.74|604.94|604.64|15
1580840700000|2020-02-04 18:25:00|604.94|604.64|605.04|604.74|605.04|604.74|604.74|604.44|44
1580841000000|2020-02-04 18:30:00|605.14|604.84|605.14|604.84|605.14|604.84|605.04|604.74|3
1580841300000|2020-02-04 18:35:00|605.24|604.94|605.24|604.94|605.34|605.04|605.24|604.94|14
1580841600000|2020-02-04 18:40:00|605.14|604.84|605.24|604.94|605.34|605.04|605.04|604.74|81
1580841900000|2020-02-04 18:45:00|605.14|604.84|605.24|604.94|605.34|605.04|605.14|604.84|45
1580842200000|2020-02-04 18:50:00|605.14|604.84|605.24|604.94|605.34|605.04|605.14|604.84|29
1580842500000|2020-02-04 18:55:00|605.14|604.84|605.24|604.94|605.24|604.94|605.14|604.84|31
1580842800000|2020-02-04 19:00:00|605.34|605.04|605.34|605.04|605.34|605.04|605.24|604.94|44
1580843100000|2020-02-04 19:05:00|605.24|604.94|605.34|605.04|605.34|605.04|605.24|604.94|15
1580843400000|2020-02-04 19:10:00|605.44|605.14|605.44|605.14|605.44|605.14|605.34|605.04|15
1580843700000|2020-02-04 19:15:00|605.34|605.04|605.34|605.04|605.44|605.14|605.24|604.94|33
1580844000000|2020-02-04 19:20:00|605.24|604.94|605.14|604.84|605.34|605.04|605.14|604.84|18
1580844300000|2020-02-04 19:25:00|605.04|604.74|604.94|604.64|605.14|604.84|604.84|604.54|45
1580844600000|2020-02-04 19:30:00|604.84|604.54|605.04|604.74|605.14|604.84|604.84|604.54|40
1580844900000|2020-02-04 19:35:00|605.14|604.84|605.24|604.94|605.34|605.04|605.04|604.74|29
1580845200000|2020-02-04 19:40:00|605.14|604.84|605.44|605.14|605.44|605.14|605.14|604.84|21
1580845500000|2020-02-04 19:45:00|605.54|605.24|605.44|605.14|605.54|605.24|605.34|605.04|11
1580845800000|2020-02-04 19:50:00|605.34|605.04|605.24|604.94|605.34|605.04|605.24|604.94|7
1580846100000|2020-02-04 19:55:00|605.14|604.84|605.24|604.94|605.34|605.04|605.14|604.84|11
1580846400000|2020-02-04 20:00:00|605.14|604.84|605.14|604.84|605.14|604.84|605.04|604.74|30
1580846700000|2020-02-04 20:05:00|605.04|604.74|604.94|604.64|605.14|604.84|604.94|604.64|15
1580847000000|2020-02-04 20:10:00|605.04|604.74|605.04|604.74|605.14|604.84|604.94|604.64|15
1580847300000|2020-02-04 20:15:00|605.14|604.84|605.24|604.94|605.24|604.94|604.94|604.64|28
1580847600000|2020-02-04 20:20:00|605.14|604.84|605.34|605.04|605.44|605.14|605.14|604.84|32
1580847900000|2020-02-04 20:25:00|605.44|605.14|605.34|605.04|605.44|605.14|605.24|604.94|16
1580848200000|2020-02-04 20:30:00|605.24|604.94|605.14|604.84|605.44|605.14|605.14|604.84|25
1580848500000|2020-02-04 20:35:00|605.24|604.94|605.14|604.84|605.34|605.04|605.04|604.74|38
1580848800000|2020-02-04 20:40:00|605.04|604.74|604.94|604.64|605.04|604.74|604.94|604.64|27
1580849100000|2020-02-04 20:45:00|605.04|604.74|605.04|604.74|605.14|604.84|604.84|604.54|32
1580849400000|2020-02-04 20:50:00|604.94|604.64|604.84|604.54|605.14|604.84|604.74|604.44|177
1580849700000|2020-02-04 20:55:00|604.74|604.44|604.84|604.54|604.84|604.54|604.54|604.24|57
1580850000000|2020-02-04 21:00:00|605.04|604.34|604.94|604.44|605.04|604.54|604.54|604.04|0
1580850300000|2020-02-04 21:05:00|605.04|604.54|605.04|604.54|605.04|604.54|604.74|604.24|0
1580850600000|2020-02-04 21:10:00|604.94|604.44|605.44|604.94|605.44|604.94|604.84|604.34|0
1580850900000|2020-02-04 21:15:00|605.34|604.84|605.44|604.94|605.44|604.94|605.34|604.84|0
1580851200000|2020-02-04 21:20:00|605.34|604.84|605.34|604.84|605.44|604.94|605.34|604.84|0
1580851500000|2020-02-04 21:25:00|605.24|604.74|605.24|604.74|605.24|604.74|605.24|604.74|0
1580851800000|2020-02-04 21:30:00|605.34|604.84|605.44|604.94|605.54|605.04|605.24|604.74|0
1580852100000|2020-02-04 21:35:00|605.34|604.84|605.54|605.04|605.54|605.04|605.34|604.84|0
1580852400000|2020-02-04 21:40:00|605.44|604.94|606.14|605.64|606.14|605.64|605.44|604.94|0
1580852700000|2020-02-04 21:45:00|606.04|605.54|605.84|605.34|606.14|605.64|605.44|604.94|0
1580853000000|2020-02-04 21:50:00|605.74|605.24|605.74|605.24|605.94|605.44|605.74|605.24|0
1580853300000|2020-02-04 21:55:00|605.84|605.34|605.74|605.24|605.94|605.44|605.74|605.24|0
1580853600000|2020-02-04 22:00:00|605.84|605.34|605.84|605.34|605.84|605.34|605.74|605.24|0
1580853900000|2020-02-04 22:05:00|605.94|605.44|605.84|605.34|605.94|605.44|605.84|605.34|0
1580854200000|2020-02-04 22:10:00|605.94|605.44|605.74|605.24|605.94|605.44|605.74|605.24|0
1580854500000|2020-02-04 22:15:00|605.84|605.34|605.84|605.34|605.84|605.34|605.74|605.24|0
1580855700000|2020-02-04 22:35:00|605.74|605.24|605.84|605.34|605.84|605.34|605.74|605.24|0
1580856000000|2020-02-04 22:40:00|605.74|605.24|605.64|605.14|605.74|605.24|605.64|605.14|0
1580856300000|2020-02-04 22:45:00|605.74|605.24|605.64|605.14|605.74|605.24|605.64|605.14|0
1580856600000|2020-02-04 22:50:00|605.74|605.24|605.74|605.24|605.74|605.24|605.74|605.24|0
1580857200000|2020-02-04 23:00:00|605.64|605.14|605.54|605.04|605.74|605.24|605.24|604.74|0
1580857500000|2020-02-04 23:05:00|605.44|604.94|605.44|604.94|605.54|605.04|605.44|604.94|0
1580857800000|2020-02-04 23:10:00|605.54|605.04|605.54|605.04|605.64|605.14|605.44|604.94|0
1580858400000|2020-02-04 23:20:00|605.64|605.14|605.84|605.34|605.84|605.34|605.64|605.14|0
1580858700000|2020-02-04 23:25:00|605.94|605.44|605.64|605.14|605.94|605.44|605.64|605.14|0
1580859000000|2020-02-04 23:30:00|605.74|605.24|605.34|604.84|605.74|605.24|605.34|604.84|0
1580859300000|2020-02-04 23:35:00|605.44|604.94|605.14|604.64|605.44|604.94|605.14|604.64|0
1580859600000|2020-02-04 23:40:00|605.24|604.74|604.84|604.34|605.24|604.74|604.84|604.34|0
1580859900000|2020-02-04 23:45:00|604.94|604.44|604.74|604.24|604.94|604.44|604.64|604.14|0
1580860200000|2020-02-04 23:50:00|604.64|604.14|604.54|604.04|604.74|604.24|604.44|603.94|0
1580860500000|2020-02-04 23:55:00|604.64|604.14|604.54|604.04|604.64|604.14|604.44|603.94|0
1580860800000|2020-02-05 00:00:00|604.44|603.94|604.34|603.84|604.54|604.04|604.24|603.74|0
1580861100000|2020-02-05 00:05:00|604.44|603.94|604.54|604.04|604.54|604.04|604.34|603.84|0
1580861400000|2020-02-05 00:10:00|604.64|604.14|604.94|604.44|605.14|604.64|604.64|604.14|0
1580861700000|2020-02-05 00:15:00|604.84|604.34|604.94|604.44|605.44|604.94|604.84|604.34|0
1580862000000|2020-02-05 00:20:00|605.04|604.54|604.34|603.84|605.14|604.64|604.34|603.84|0
1580862300000|2020-02-05 00:25:00|604.44|603.94|604.14|603.64|604.64|604.14|604.14|603.64|0
1580862600000|2020-02-05 00:30:00|604.24|603.74|604.14|603.64|604.44|603.94|604.14|603.64|0
1580862900000|2020-02-05 00:35:00|604.24|603.74|604.14|603.64|604.34|603.84|604.14|603.64|0
1580863200000|2020-02-05 00:40:00|604.04|603.54|604.14|603.64|604.14|603.64|604.04|603.54|0
1580863500000|2020-02-05 00:45:00|604.04|603.54|603.94|603.44|604.04|603.54|603.74|603.24|0
1580863800000|2020-02-05 00:50:00|603.84|603.34|604.04|603.54|604.04|603.54|603.84|603.34|0
1580864100000|2020-02-05 00:55:00|603.94|603.44|603.94|603.44|604.04|603.54|603.84|603.34|0
1580864400000|2020-02-05 01:00:00|604.04|603.54|603.64|603.14|604.04|603.54|603.54|603.04|0
1580864700000|2020-02-05 01:05:00|603.74|603.24|603.94|603.44|604.04|603.54|603.64|603.14|0
1580865000000|2020-02-05 01:10:00|603.84|603.34|604.04|603.54|604.04|603.54|603.74|603.24|0
1580865300000|2020-02-05 01:15:00|603.94|603.44|603.94|603.44|604.04|603.54|603.94|603.44|0
1580865600000|2020-02-05 01:20:00|603.84|603.34|603.74|603.24|603.84|603.34|603.64|603.14|0
1580865900000|2020-02-05 01:25:00|603.64|603.14|603.74|603.24|604.04|603.54|603.64|603.14|0
1580866200000|2020-02-05 01:30:00|603.84|603.34|603.34|602.84|603.94|603.44|603.24|602.74|0
1580866500000|2020-02-05 01:35:00|603.24|602.74|603.94|603.44|603.94|603.44|603.14|602.64|0
1580866800000|2020-02-05 01:40:00|603.84|603.34|603.94|603.44|604.04|603.54|603.74|603.24|0
1580867100000|2020-02-05 01:45:00|603.84|603.34|604.24|603.74|604.34|603.84|603.74|603.24|0
1580867400000|2020-02-05 01:50:00|604.34|603.84|604.54|604.04|604.54|604.04|604.04|603.54|0
1580867700000|2020-02-05 01:55:00|604.64|604.14|604.84|604.34|604.84|604.34|604.64|604.14|0
1580868000000|2020-02-05 02:00:00|604.74|604.24|604.64|604.14|604.84|604.34|604.54|604.04|0
1580868300000|2020-02-05 02:05:00|604.74|604.24|604.54|604.04|604.84|604.34|604.54|604.04|0
1580868600000|2020-02-05 02:10:00|604.64|604.14|604.44|603.94|604.64|604.14|604.34|603.84|0
1580868900000|2020-02-05 02:15:00|604.54|604.04|604.54|604.04|604.64|604.14|604.34|603.84|0
1580869200000|2020-02-05 02:20:00|604.64|604.14|604.54|604.04|604.84|604.34|604.54|604.04|0
1580869500000|2020-02-05 02:25:00|604.44|603.94|604.54|604.04|604.54|604.04|604.34|603.84|0
1580869800000|2020-02-05 02:30:00|604.44|603.94|604.64|604.14|604.64|604.14|604.24|603.74|0
1580870100000|2020-02-05 02:35:00|604.54|604.04|604.64|604.14|604.64|604.14|604.54|604.04|0
1580870400000|2020-02-05 02:40:00|604.54|604.04|604.64|604.14|604.74|604.24|604.54|604.04|0
1580870700000|2020-02-05 02:45:00|604.54|604.04|604.54|604.04|604.64|604.14|604.34|603.84|0
1580871000000|2020-02-05 02:50:00|604.44|603.94|604.54|604.04|604.54|604.04|604.44|603.94|0
1580871300000|2020-02-05 02:55:00|604.44|603.94|604.24|603.74|604.64|604.14|604.24|603.74|0
1580871600000|2020-02-05 03:00:00|604.34|603.84|604.14|603.64|604.34|603.84|604.04|603.54|0
1580871900000|2020-02-05 03:05:00|604.04|603.54|604.14|603.64|604.14|603.64|604.04|603.54|0
1580872200000|2020-02-05 03:10:00|604.04|603.54|603.84|603.34|604.04|603.54|603.84|603.34|0
1580872500000|2020-02-05 03:15:00|603.94|603.44|604.14|603.64|604.24|603.74|603.84|603.34|0
1580872800000|2020-02-05 03:20:00|604.24|603.74|604.24|603.74|604.24|603.74|604.14|603.64|0
1580873100000|2020-02-05 03:25:00|604.14|603.64|604.04|603.54|604.14|603.64|603.94|603.44|0
1580873400000|2020-02-05 03:30:00|604.14|603.64|604.14|603.64|604.24|603.74|604.04|603.54|0
1580873700000|2020-02-05 03:35:00|604.24|603.74|604.34|603.84|604.34|603.84|604.14|603.64|0
1580874000000|2020-02-05 03:40:00|604.24|603.74|604.54|604.04|604.54|604.04|604.24|603.74|0
1580874300000|2020-02-05 03:45:00|604.64|604.14|604.44|603.94|604.64|604.14|604.44|603.94|0
1580874600000|2020-02-05 03:50:00|604.54|604.04|604.44|603.94|604.64|604.14|604.44|603.94|0
1580875200000|2020-02-05 04:00:00|604.54|604.04|604.54|604.04|604.64|604.14|604.44|603.94|0
1580875500000|2020-02-05 04:05:00|604.64|604.14|604.64|604.14|604.64|604.14|604.64|604.14|0
1580875800000|2020-02-05 04:10:00|604.54|604.04|604.44|603.94|604.54|604.04|604.44|603.94|0
1580876100000|2020-02-05 04:15:00|604.54|604.04|604.44|603.94|604.64|604.14|604.44|603.94|0
1580876400000|2020-02-05 04:20:00|604.54|604.04|604.44|603.94|604.64|604.14|604.44|603.94|0
1580876700000|2020-02-05 04:25:00|604.54|604.04|604.64|604.14|604.64|604.14|604.44|603.94|0
1580877000000|2020-02-05 04:30:00|604.74|604.24|604.94|604.44|604.94|604.44|604.74|604.24|0
1580877300000|2020-02-05 04:35:00|604.84|604.34|604.64|604.14|604.84|604.34|604.64|604.14|0
1580877600000|2020-02-05 04:40:00|604.74|604.24|604.64|604.14|604.74|604.24|604.64|604.14|0
1580877900000|2020-02-05 04:45:00|604.74|604.24|604.84|604.34|604.94|604.44|604.74|604.24|0
1580878200000|2020-02-05 04:50:00|604.74|604.24|604.84|604.34|604.94|604.44|604.74|604.24|0
1580878500000|2020-02-05 04:55:00|604.74|604.24|604.84|604.34|604.84|604.34|604.74|604.24|0
1580878800000|2020-02-05 05:00:00|604.94|604.44|604.74|604.24|604.94|604.44|604.64|604.14|0
1580879100000|2020-02-05 05:05:00|604.84|604.34|604.84|604.34|604.84|604.34|604.74|604.24|0
1580879400000|2020-02-05 05:10:00|604.74|604.24|604.64|604.14|604.84|604.34|604.64|604.14|0
1580879700000|2020-02-05 05:15:00|604.54|604.04|604.24|603.74|604.54|604.04|604.24|603.74|0
1580880000000|2020-02-05 05:20:00|604.14|603.64|604.04|603.54|604.24|603.74|603.94|603.44|0
1580880300000|2020-02-05 05:25:00|604.14|603.64|604.04|603.54|604.24|603.74|604.04|603.54|0
1580880600000|2020-02-05 05:30:00|603.94|603.44|603.94|603.44|604.24|603.74|603.94|603.44|0
1580880900000|2020-02-05 05:35:00|603.84|603.34|603.64|603.14|603.84|603.34|603.64|603.14|0
1580881200000|2020-02-05 05:40:00|603.74|603.24|603.64|603.14|603.94|603.44|603.64|603.14|0
1580881500000|2020-02-05 05:45:00|603.74|603.24|603.34|602.84|603.74|603.24|603.34|602.84|0
1580881800000|2020-02-05 05:50:00|603.44|602.94|603.64|603.14|603.64|603.14|603.44|602.94|0
1580882100000|2020-02-05 05:55:00|603.54|603.04|603.44|602.94|603.64|603.14|603.34|602.84|0
1580882400000|2020-02-05 06:00:00|603.34|602.84|603.84|603.34|603.94|603.44|603.34|602.84|0
1580882700000|2020-02-05 06:05:00|603.74|603.24|604.24|603.74|604.34|603.84|603.74|603.24|0
1580883000000|2020-02-05 06:10:00|604.14|603.64|604.24|603.74|604.34|603.84|604.04|603.54|0
1580883300000|2020-02-05 06:15:00|604.14|603.64|604.04|603.54|604.14|603.64|603.94|603.44|0
1580883600000|2020-02-05 06:20:00|604.14|603.64|603.94|603.44|604.14|603.64|603.94|603.44|0
1580883900000|2020-02-05 06:25:00|604.04|603.54|604.24|603.74|604.24|603.74|604.04|603.54|0
1580884200000|2020-02-05 06:30:00|604.14|603.64|604.04|603.54|604.24|603.74|604.04|603.54|0
1580884500000|2020-02-05 06:35:00|604.14|603.64|604.24|603.74|604.24|603.74|604.14|603.64|0
1580884800000|2020-02-05 06:40:00|604.14|603.64|604.24|603.74|604.24|603.74|604.04|603.54|0
1580885100000|2020-02-05 06:45:00|604.14|603.64|604.24|603.74|604.24|603.74|604.04|603.54|0
1580885400000|2020-02-05 06:50:00|604.14|603.64|604.24|603.74|604.24|603.74|604.04|603.54|0
1580885700000|2020-02-05 06:55:00|604.14|603.64|604.04|603.54|604.14|603.64|604.04|603.54|0
1580886000000|2020-02-05 07:00:00|603.94|603.64|604.74|604.44|604.84|604.54|603.94|603.64|49
1580886300000|2020-02-05 07:05:00|604.64|604.34|604.44|604.14|604.74|604.44|604.24|603.94|97
1580886600000|2020-02-05 07:10:00|604.54|604.24|604.14|603.84|604.54|604.24|604.14|603.84|64
1580886900000|2020-02-05 07:15:00|604.04|603.74|603.84|603.54|604.14|603.84|603.64|603.34|128
1580887200000|2020-02-05 07:20:00|603.94|603.64|604.04|603.74|604.14|603.84|603.84|603.54|42
1580887500000|2020-02-05 07:25:00|604.14|603.84|604.14|603.84|604.24|603.94|604.04|603.74|36
1580887800000|2020-02-05 07:30:00|604.24|603.94|603.74|603.44|604.24|603.94|603.74|603.44|63
1580888100000|2020-02-05 07:35:00|603.84|603.54|603.84|603.54|603.94|603.64|603.74|603.44|15
1580888400000|2020-02-05 07:40:00|603.74|603.44|603.74|603.44|603.74|603.44|603.54|603.24|38
1580888700000|2020-02-05 07:45:00|603.84|603.54|603.94|603.64|604.14|603.84|603.74|603.44|58
1580889000000|2020-02-05 07:50:00|603.84|603.54|603.94|603.64|604.04|603.74|603.84|603.54|34
1580889300000|2020-02-05 07:55:00|604.04|603.74|604.04|603.74|604.14|603.84|603.94|603.64|54
1580889600000|2020-02-05 08:00:00|603.84|603.64|604.14|604.04|604.24|604.14|603.64|603.54|582
1580889900000|2020-02-05 08:05:00|604.24|604.14|604.74|604.64|605.24|605.14|604.24|604.14|689
1580890200000|2020-02-05 08:10:00|604.84|604.74|604.94|604.84|604.94|604.84|604.34|604.24|353
1580890500000|2020-02-05 08:15:00|605.04|604.94|604.94|604.84|605.24|605.14|604.74|604.64|341
1580890800000|2020-02-05 08:20:00|604.84|604.74|605.44|605.34|605.44|605.34|604.54|604.44|433
1580891100000|2020-02-05 08:25:00|605.34|605.24|606.64|606.54|606.74|606.64|605.24|605.14|862
1580891400000|2020-02-05 08:30:00|606.74|606.64|607.64|607.54|607.94|607.84|606.34|606.24|647
1580891700000|2020-02-05 08:35:00|607.54|607.44|609.94|609.84|610.04|609.94|607.34|607.24|1482
1580892000000|2020-02-05 08:40:00|609.91|609.81|609.11|609.01|610.11|610.01|609.11|609.01|956
1580892300000|2020-02-05 08:45:00|609.21|609.11|610.41|610.31|611.11|611.01|609.21|609.11|1492
1580892600000|2020-02-05 08:50:00|610.31|610.21|609.71|609.61|610.81|610.71|609.71|609.61|865
1580892900000|2020-02-05 08:55:00|609.61|609.51|610.81|610.71|610.81|610.71|609.61|609.51|436
1580893200000|2020-02-05 09:00:00|610.71|610.61|611.01|610.91|611.11|611.01|610.11|610.01|526
1580893500000|2020-02-05 09:05:00|610.91|610.81|611.51|611.41|611.91|611.81|610.91|610.81|575
1580893800000|2020-02-05 09:10:00|611.61|611.51|611.11|611.01|611.61|611.51|611.01|610.91|404
1580894100000|2020-02-05 09:15:00|611.01|610.91|612.01|611.91|612.21|612.11|611.01|610.91|655
1580894400000|2020-02-05 09:20:00|612.11|612.01|612.01|611.91|612.41|612.31|611.91|611.81|368
1580894700000|2020-02-05 09:25:00|611.91|611.81|612.41|612.31|612.61|612.51|611.91|611.81|658
1580895000000|2020-02-05 09:30:00|612.51|612.41|613.31|613.21|613.41|613.31|612.51|612.41|434
1580895300000|2020-02-05 09:35:00|613.41|613.31|613.61|613.51|613.71|613.61|613.21|613.11|681
1580895600000|2020-02-05 09:40:00|613.71|613.61|613.91|613.81|614.11|614.01|613.51|613.41|488
1580895900000|2020-02-05 09:45:00|613.81|613.71|614.21|614.11|614.31|614.21|613.71|613.61|380
1580896200000|2020-02-05 09:50:00|614.31|614.21|614.41|614.31|614.81|614.71|614.11|614.01|491
1580896500000|2020-02-05 09:55:00|614.31|614.21|614.21|614.11|614.51|614.41|613.91|613.81|299
1580896800000|2020-02-05 10:00:00|614.11|614.01|614.01|613.91|614.21|614.11|613.81|613.71|282
1580897100000|2020-02-05 10:05:00|614.11|614.01|613.51|613.41|614.11|614.01|613.41|613.31|465
1580897400000|2020-02-05 10:10:00|613.41|613.31|613.11|613.01|613.61|613.51|612.91|612.81|347
1580897700000|2020-02-05 10:15:00|613.01|612.91|613.21|613.11|613.31|613.21|613.01|612.91|362
1580898000000|2020-02-05 10:20:00|613.31|613.21|613.01|612.91|613.31|613.21|612.81|612.71|233
1580898300000|2020-02-05 10:25:00|612.91|612.81|613.31|613.21|613.41|613.31|612.91|612.81|225
1580898600000|2020-02-05 10:30:00|613.41|613.31|613.21|613.11|613.41|613.31|613.01|612.91|195
1580898900000|2020-02-05 10:35:00|613.31|613.21|613.61|613.51|613.81|613.71|613.31|613.21|183
1580899200000|2020-02-05 10:40:00|613.71|613.61|613.41|613.31|613.81|613.71|613.31|613.21|188
1580899500000|2020-02-05 10:45:00|613.31|613.21|613.61|613.51|613.61|613.51|613.31|613.21|182
1580899800000|2020-02-05 10:50:00|613.51|613.41|613.91|613.81|613.91|613.81|613.51|613.41|179
1580900100000|2020-02-05 10:55:00|614.01|613.91|614.11|614.01|614.11|614.01|613.81|613.71|200
1580900400000|2020-02-05 11:00:00|614.01|613.91|614.11|614.01|614.21|614.11|614.01|613.91|131
1580900700000|2020-02-05 11:05:00|614.21|614.11|614.21|614.11|614.51|614.41|614.11|614.01|218
1580901000000|2020-02-05 11:10:00|614.31|614.21|614.21|614.11|614.51|614.41|614.01|613.91|167
1580901300000|2020-02-05 11:15:00|614.31|614.21|614.81|614.71|614.91|614.81|614.21|614.11|226
1580901600000|2020-02-05 11:20:00|614.91|614.81|615.21|615.11|615.21|615.11|614.81|614.71|273
1580901900000|2020-02-05 11:25:00|615.11|615.01|614.91|614.81|615.21|615.11|614.91|614.81|179
1580902200000|2020-02-05 11:30:00|615.01|614.91|615.01|614.91|615.11|615.01|614.81|614.71|200
1580902500000|2020-02-05 11:35:00|614.91|614.81|613.11|613.01|614.91|614.81|612.41|612.31|1196
1580902800000|2020-02-05 11:40:00|613.01|612.91|613.41|613.31|613.41|613.31|612.51|612.41|364
1580903100000|2020-02-05 11:45:00|613.31|613.21|613.41|613.31|613.51|613.41|613.01|612.91|189
1580903400000|2020-02-05 11:50:00|613.31|613.21|613.11|613.01|613.51|613.41|613.01|612.91|158
1580903700000|2020-02-05 11:55:00|613.21|613.11|612.51|612.41|613.21|613.11|612.51|612.41|165
1580904000000|2020-02-05 12:00:00|612.61|612.51|612.81|612.71|613.01|612.91|612.41|612.31|204
1580904300000|2020-02-05 12:05:00|612.71|612.61|612.81|612.71|612.91|612.81|612.51|612.41|139
1580904600000|2020-02-05 12:10:00|612.91|612.81|613.21|613.11|613.31|613.21|612.91|612.81|108
1580904900000|2020-02-05 12:15:00|613.31|613.21|613.51|613.41|613.61|613.51|613.11|613.01|195
1580905200000|2020-02-05 12:20:00|613.61|613.51|613.61|613.51|613.71|613.61|613.41|613.31|161
1580905500000|2020-02-05 12:25:00|613.71|613.61|613.71|613.61|613.81|613.71|613.51|613.41|110
1580905800000|2020-02-05 12:30:00|613.61|613.51|613.81|613.71|613.91|613.81|613.31|613.21|128
1580906100000|2020-02-05 12:35:00|613.91|613.81|613.81|613.71|613.91|613.81|613.61|613.51|86
1580906400000|2020-02-05 12:40:00|613.85|613.75|613.75|613.65|613.95|613.85|613.55|613.45|127
1580906700000|2020-02-05 12:45:00|613.65|613.55|613.95|613.85|613.95|613.85|613.65|613.55|168
1580907000000|2020-02-05 12:50:00|613.85|613.75|613.85|613.75|613.85|613.75|613.45|613.35|212
1580907300000|2020-02-05 12:55:00|613.75|613.65|613.75|613.65|613.95|613.85|613.55|613.45|157
1580907600000|2020-02-05 13:00:00|613.85|613.75|614.05|613.95|614.05|613.95|613.55|613.45|174
1580907900000|2020-02-05 13:05:00|613.95|613.85|614.55|614.45|614.55|614.45|613.95|613.85|172
1580908200000|2020-02-05 13:10:00|614.45|614.35|614.45|614.35|614.55|614.45|614.25|614.15|266
1580908500000|2020-02-05 13:15:00|614.95|614.85|614.75|614.65|615.15|615.05|614.55|614.45|563
1580908800000|2020-02-05 13:20:00|614.85|614.75|614.65|614.55|614.85|614.75|614.65|614.55|132
1580909100000|2020-02-05 13:25:00|614.75|614.65|614.55|614.45|614.75|614.65|614.35|614.25|168
1580909400000|2020-02-05 13:30:00|614.65|614.55|615.05|614.95|615.05|614.95|614.55|614.45|260
1580909700000|2020-02-05 13:35:00|614.95|614.85|614.95|614.85|615.05|614.95|614.85|614.75|122
1580910000000|2020-02-05 13:40:00|615.05|614.95|614.85|614.75|615.25|615.15|614.85|614.75|215
1580910300000|2020-02-05 13:45:00|614.95|614.85|615.05|614.95|615.35|615.25|614.65|614.55|263
1580910600000|2020-02-05 13:50:00|615.15|615.05|615.35|615.25|615.35|615.25|615.05|614.95|172
1580910900000|2020-02-05 13:55:00|615.25|615.15|615.35|615.25|615.45|615.35|615.15|615.05|165
1580911200000|2020-02-05 14:00:00|615.25|615.15|614.95|614.85|615.35|615.25|614.85|614.75|168
1580911500000|2020-02-05 14:05:00|615.05|614.95|614.85|614.75|615.15|615.05|614.85|614.75|145
1580911800000|2020-02-05 14:10:00|614.95|614.85|614.75|614.65|614.95|614.85|614.65|614.55|197
1580912100000|2020-02-05 14:15:00|614.85|614.75|615.05|614.95|615.25|615.15|614.85|614.75|151
1580912400000|2020-02-05 14:20:00|615.15|615.05|615.45|615.35|615.55|615.45|615.15|615.05|129
1580912700000|2020-02-05 14:25:00|615.35|615.25|615.45|615.35|615.65|615.55|615.35|615.25|202
1580913000000|2020-02-05 14:30:00|615.35|615.25|615.05|614.95|615.75|615.65|614.95|614.85|664
1580913300000|2020-02-05 14:35:00|615.15|615.05|614.25|614.15|615.15|615.05|614.25|614.15|653
1580913600000|2020-02-05 14:40:00|614.15|614.05|613.95|613.85|614.25|614.15|613.65|613.55|427
1580913900000|2020-02-05 14:45:00|614.05|613.95|614.05|613.95|614.75|614.65|613.85|613.75|726
1580914200000|2020-02-05 14:50:00|614.15|614.05|613.35|613.25|614.25|614.15|613.35|613.25|661
1580914500000|2020-02-05 14:55:00|613.25|613.15|613.45|613.35|613.85|613.75|613.15|613.05|432
1580914800000|2020-02-05 15:00:00|613.35|613.25|614.05|613.95|614.45|614.35|613.25|613.15|443
1580915100000|2020-02-05 15:05:00|613.95|613.85|613.75|613.65|614.55|614.45|613.55|613.45|403
1580915400000|2020-02-05 15:10:00|613.74|613.64|613.34|613.24|614.04|613.94|613.34|613.24|404
1580915700000|2020-02-05 15:15:00|613.44|613.34|613.44|613.34|613.54|613.44|613.14|613.04|430
1580916000000|2020-02-05 15:20:00|613.34|613.24|613.84|613.74|613.94|613.84|613.34|613.24|250
1580916300000|2020-02-05 15:25:00|613.74|613.64|613.24|613.14|613.84|613.74|612.54|612.44|556
1580916600000|2020-02-05 15:30:00|613.14|613.04|613.74|613.64|613.84|613.74|612.94|612.84|391
1580916900000|2020-02-05 15:35:00|613.64|613.54|613.24|613.14|613.84|613.74|613.04|612.94|618
1580917200000|2020-02-05 15:40:00|613.14|613.04|613.64|613.54|613.74|613.64|612.84|612.74|504
1580917500000|2020-02-05 15:45:00|613.74|613.64|614.04|613.94|614.14|614.04|613.54|613.44|331
1580917800000|2020-02-05 15:50:00|613.94|613.84|614.24|614.14|614.34|614.24|613.94|613.84|358
1580918100000|2020-02-05 15:55:00|614.14|614.04|614.44|614.34|614.74|614.64|614.14|614.04|358
1580918400000|2020-02-05 16:00:00|614.34|614.24|613.64|613.54|614.44|614.34|613.64|613.54|414
1580918700000|2020-02-05 16:05:00|613.74|613.64|613.84|613.74|613.94|613.84|613.44|613.34|420
1580919000000|2020-02-05 16:10:00|613.94|613.84|613.94|613.84|614.14|614.04|613.74|613.64|257
1580919300000|2020-02-05 16:15:00|614.04|613.94|613.64|613.54|614.04|613.94|613.64|613.54|375
1580919600000|2020-02-05 16:20:00|613.54|613.44|613.94|613.84|614.04|613.94|613.54|613.44|299
1580919900000|2020-02-05 16:25:00|614.04|613.94|614.04|613.94|614.14|614.04|613.84|613.74|533
1580920200000|2020-02-05 16:30:00|614.14|613.84|613.74|613.44|614.74|614.44|613.74|613.44|1093
1580920500000|2020-02-05 16:35:00|613.64|613.34|613.14|612.84|613.64|613.34|613.14|612.84|758
1580920800000|2020-02-05 16:40:00|613.24|612.94|613.34|613.04|613.34|613.04|612.84|612.54|229
1580921100000|2020-02-05 16:45:00|613.24|612.94|613.74|613.44|613.74|613.44|613.24|612.94|399
1580921400000|2020-02-05 16:50:00|613.64|613.34|613.64|613.34|613.74|613.44|613.54|613.24|72
1580921700000|2020-02-05 16:55:00|613.74|613.44|614.14|613.84|614.14|613.84|613.54|613.24|117
1580922000000|2020-02-05 17:00:00|614.04|613.74|614.24|613.94|614.24|613.94|613.94|613.64|101
1580922300000|2020-02-05 17:05:00|614.34|614.04|614.34|614.04|614.34|614.04|614.24|613.94|53
1580922600000|2020-02-05 17:10:00|614.24|613.94|614.24|613.94|614.34|614.04|614.14|613.84|43
1580922900000|2020-02-05 17:15:00|614.34|614.04|614.34|614.04|614.44|614.14|614.14|613.84|91
1580923200000|2020-02-05 17:20:00|614.24|613.94|614.34|614.04|614.34|614.04|614.24|613.94|28
1580923500000|2020-02-05 17:25:00|614.44|614.14|614.24|613.94|614.44|614.14|614.14|613.84|55
1580923800000|2020-02-05 17:30:00|614.14|613.84|614.44|614.14|614.44|614.14|614.14|613.84|64
1580924100000|2020-02-05 17:35:00|614.34|614.04|614.54|614.24|614.64|614.34|614.34|614.04|29
1580924400000|2020-02-05 17:40:00|614.44|614.14|614.44|614.14|614.54|614.24|614.34|614.04|21
1580924700000|2020-02-05 17:45:00|614.54|614.24|614.54|614.24|614.54|614.24|614.44|614.14|35
1580925000000|2020-02-05 17:50:00|614.64|614.34|614.34|614.04|614.74|614.44|614.24|613.94|26
1580925300000|2020-02-05 17:55:00|614.24|613.94|614.24|613.94|614.34|614.04|614.14|613.84|44
1580925600000|2020-02-05 18:00:00|614.34|614.04|614.24|613.94|614.34|614.04|614.14|613.84|13
1580925900000|2020-02-05 18:05:00|614.14|613.84|614.04|613.74|614.24|613.94|613.94|613.64|21
1580926200000|2020-02-05 18:10:00|613.94|613.64|614.04|613.74|614.14|613.84|613.94|613.64|10
1580926500000|2020-02-05 18:15:00|614.14|613.84|614.04|613.74|614.14|613.84|613.94|613.64|11
1580926800000|2020-02-05 18:20:00|614.14|613.84|614.14|613.84|614.14|613.84|614.04|613.74|3
1580927100000|2020-02-05 18:25:00|614.24|613.94|614.14|613.84|614.24|613.94|614.04|613.74|14
1580927400000|2020-02-05 18:30:00|614.24|613.94|614.24|613.94|614.34|614.04|614.24|613.94|10
1580927700000|2020-02-05 18:35:00|614.14|613.84|614.24|613.94|614.24|613.94|614.14|613.84|5
1580928000000|2020-02-05 18:40:00|614.14|613.84|614.44|614.14|614.44|614.14|614.14|613.84|26
1580928300000|2020-02-05 18:45:00|614.54|614.24|614.64|614.34|614.64|614.34|614.54|614.24|53
1580928600000|2020-02-05 18:50:00|614.54|614.24|614.34|614.04|614.64|614.34|614.34|614.04|39
1580928900000|2020-02-05 18:55:00|614.44|614.14|614.54|614.24|614.64|614.34|614.34|614.04|39
1580929200000|2020-02-05 19:00:00|614.44|614.14|614.34|614.04|614.54|614.24|614.34|614.04|29
1580929500000|2020-02-05 19:05:00|614.44|614.14|614.24|613.94|614.54|614.24|614.14|613.84|24
1580929800000|2020-02-05 19:10:00|614.14|613.84|614.24|613.94|614.24|613.94|614.04|613.74|17
1580930100000|2020-02-05 19:15:00|614.14|613.84|614.44|614.14|614.54|614.24|614.14|613.84|14
1580930400000|2020-02-05 19:20:00|614.54|614.24|614.64|614.34|614.64|614.34|614.44|614.14|7
1580930700000|2020-02-05 19:25:00|614.54|614.24|614.64|614.34|614.64|614.34|614.54|614.24|7
1580931000000|2020-02-05 19:30:00|614.54|614.24|614.64|614.34|614.74|614.44|614.54|614.24|37
1580931300000|2020-02-05 19:35:00|614.54|614.24|614.74|614.44|614.84|614.54|614.54|614.24|23
1580931600000|2020-02-05 19:40:00|614.84|614.54|614.84|614.54|614.94|614.64|614.74|614.44|14
1580931900000|2020-02-05 19:45:00|614.74|614.44|614.84|614.54|614.94|614.64|614.74|614.44|11
1580932200000|2020-02-05 19:50:00|614.94|614.64|615.14|614.84|615.14|614.84|614.94|614.64|27
1580932500000|2020-02-05 19:55:00|615.24|614.94|615.14|614.84|615.24|614.94|615.14|614.84|23
1580932800000|2020-02-05 20:00:00|615.24|614.94|615.44|615.14|615.54|615.24|615.14|614.84|72
1580933100000|2020-02-05 20:05:00|615.54|615.24|615.34|615.04|615.54|615.24|615.34|615.04|16
1580933400000|2020-02-05 20:10:00|615.24|614.94|615.14|614.84|615.34|615.04|615.04|614.74|11
1580933700000|2020-02-05 20:15:00|615.24|614.94|615.34|615.04|615.34|615.04|615.24|614.94|19
1580934000000|2020-02-05 20:20:00|615.24|614.94|615.54|615.24|615.64|615.34|615.24|614.94|34
1580934300000|2020-02-05 20:25:00|615.44|615.14|615.44|615.14|615.54|615.24|615.34|615.04|11
1580934600000|2020-02-05 20:30:00|615.34|615.04|615.24|614.94|615.44|615.14|615.14|614.84|30
1580934900000|2020-02-05 20:35:00|615.14|614.84|615.24|614.94|615.34|615.04|615.14|614.84|41
1580935200000|2020-02-05 20:40:00|615.14|614.84|615.54|615.24|615.54|615.24|615.04|614.74|38
1580935500000|2020-02-05 20:45:00|615.44|615.14|615.44|615.14|615.54|615.24|615.14|614.84|44
1580935800000|2020-02-05 20:50:00|615.34|615.04|615.04|614.74|615.44|615.14|614.94|614.64|83
1580936100000|2020-02-05 20:55:00|614.94|614.64|614.94|614.64|615.04|614.74|614.84|614.54|75
1580936400000|2020-02-05 21:00:00|615.14|614.44|615.24|614.74|615.44|614.94|614.54|614.04|0
1580936700000|2020-02-05 21:05:00|615.34|614.84|615.14|614.64|615.44|614.94|614.94|614.44|0
1580937000000|2020-02-05 21:10:00|615.04|614.54|615.34|614.84|615.44|614.94|614.94|614.44|0
1580937300000|2020-02-05 21:15:00|615.24|614.74|615.34|614.84|615.34|614.84|615.24|614.74|0
1580937600000|2020-02-05 21:20:00|615.24|614.74|615.34|614.84|615.34|614.84|615.24|614.74|0
1580937900000|2020-02-05 21:25:00|615.24|614.74|615.34|614.84|615.44|614.94|615.24|614.74|0
1580938200000|2020-02-05 21:30:00|615.44|614.94|615.54|615.04|615.54|615.04|615.34|614.84|0
1580938500000|2020-02-05 21:35:00|615.44|614.94|615.74|615.24|615.84|615.34|615.44|614.94|0
1580938800000|2020-02-05 21:40:00|615.84|615.34|615.84|615.34|615.84|615.34|615.74|615.24|0
1580939100000|2020-02-05 21:45:00|615.74|615.24|615.64|615.14|615.84|615.34|615.64|615.14|0
1580939400000|2020-02-05 21:50:00|615.54|615.04|615.54|615.04|615.64|615.14|615.44|614.94|0
1580939700000|2020-02-05 21:55:00|615.44|614.94|615.44|614.94|615.54|615.04|615.44|614.94|0
1580940000000|2020-02-05 22:00:00|615.34|614.84|615.44|614.94|615.44|614.94|615.34|614.84|0
1580940300000|2020-02-05 22:05:00|615.34|614.84|615.44|614.94|615.44|614.94|615.34|614.84|0
1580940600000|2020-02-05 22:10:00|615.34|614.84|615.34|614.84|615.34|614.84|615.34|614.84|0
1580940900000|2020-02-05 22:15:00|615.44|614.94|615.44|614.94|615.44|614.94|615.44|614.94|0
1580941200000|2020-02-05 22:20:00|615.54|615.04|615.54|615.04|615.54|615.04|615.44|614.94|0
1580941800000|2020-02-05 22:30:00|615.44|614.94|615.54|615.04|615.54|615.04|615.44|614.94|0
1580942100000|2020-02-05 22:35:00|615.44|614.94|615.54|615.04|615.54|615.04|615.44|614.94|0
1580943300000|2020-02-05 22:55:00|615.64|615.14|615.54|615.04|615.64|615.14|615.54|615.04|0
1580943600000|2020-02-05 23:00:00|615.64|615.14|615.94|615.44|616.04|615.54|615.64|615.14|0
1580943900000|2020-02-05 23:05:00|615.84|615.34|615.64|615.14|615.94|615.44|615.54|615.04|0
1580944200000|2020-02-05 23:10:00|615.74|615.24|615.64|615.14|615.74|615.24|615.64|615.14|0
1580944500000|2020-02-05 23:15:00|615.54|615.04|615.54|615.04|615.54|615.04|615.54|615.04|0
1580944800000|2020-02-05 23:20:00|615.64|615.14|615.74|615.24|615.74|615.24|615.64|615.14|0
1580945100000|2020-02-05 23:25:00|615.64|615.14|615.74|615.24|615.74|615.24|615.64|615.14|0
1580945400000|2020-02-05 23:30:00|615.64|615.14|615.64|615.14|615.74|615.24|615.64|615.14|0
1580945700000|2020-02-05 23:35:00|615.74|615.24|615.74|615.24|615.74|615.24|615.64|615.14|0
1580946000000|2020-02-05 23:40:00|615.84|615.34|615.94|615.44|615.94|615.44|615.74|615.24|0
1580946300000|2020-02-05 23:45:00|615.84|615.34|615.24|614.74|615.94|615.44|615.24|614.74|0
1580946600000|2020-02-05 23:50:00|615.34|614.84|615.24|614.74|615.44|614.94|615.14|614.64|0
1580946900000|2020-02-05 23:55:00|615.34|614.84|615.24|614.74|615.34|614.84|615.14|614.64|0
1580947200000|2020-02-06 00:00:00|615.34|614.84|614.94|614.44|615.34|614.84|614.94|614.44|0
1580947500000|2020-02-06 00:05:00|615.04|614.54|615.34|614.84|615.54|615.04|615.04|614.54|0
1580947800000|2020-02-06 00:10:00|615.24|614.74|615.14|614.64|615.24|614.74|615.04|614.54|0
1580948100000|2020-02-06 00:15:00|615.24|614.74|614.74|614.24|615.24|614.74|614.74|614.24|0
1580948400000|2020-02-06 00:20:00|614.84|614.34|614.54|614.04|614.84|614.34|614.54|614.04|0
1580948700000|2020-02-06 00:25:00|614.64|614.14|614.54|614.04|614.74|614.24|614.54|614.04|0
1580949000000|2020-02-06 00:30:00|614.44|613.94|614.54|614.04|614.74|614.24|614.44|613.94|0
1580949600000|2020-02-06 00:40:00|614.64|614.14|614.84|614.34|615.04|614.54|614.54|614.04|0
1580949900000|2020-02-06 00:45:00|614.94|614.44|614.54|614.04|615.04|614.54|614.54|614.04|0
1580950200000|2020-02-06 00:50:00|614.64|614.14|614.54|614.04|614.74|614.24|614.44|613.94|0
1580950500000|2020-02-06 00:55:00|614.64|614.14|614.64|614.14|614.74|614.24|614.64|614.14|0
1580950800000|2020-02-06 01:00:00|614.74|614.24|614.64|614.14|614.94|614.44|614.64|614.14|0
1580951100000|2020-02-06 01:05:00|614.74|614.24|614.74|614.24|614.94|614.44|614.64|614.14|0
1580951400000|2020-02-06 01:10:00|614.84|614.34|614.94|614.44|615.04|614.54|614.74|614.24|0
1580951700000|2020-02-06 01:15:00|615.04|614.54|616.14|615.64|616.34|615.84|615.04|614.54|0
1580952000000|2020-02-06 01:20:00|616.04|615.54|616.04|615.54|616.24|615.74|615.74|615.24|0
1580952300000|2020-02-06 01:25:00|616.14|615.64|615.84|615.34|616.34|615.84|615.74|615.24|0
1580952600000|2020-02-06 01:30:00|615.74|615.24|615.14|614.64|615.74|615.24|614.94|614.44|0
1580952900000|2020-02-06 01:35:00|615.24|614.74|615.44|614.94|615.54|615.04|615.14|614.64|0
1580953200000|2020-02-06 01:40:00|615.54|615.04|615.44|614.94|615.54|615.04|615.14|614.64|0
1580953500000|2020-02-06 01:45:00|615.34|614.84|615.44|614.94|615.54|615.04|615.24|614.74|0
1580953800000|2020-02-06 01:50:00|615.34|614.84|615.44|614.94|615.54|615.04|615.24|614.74|0
1580954100000|2020-02-06 01:55:00|615.54|615.04|615.44|614.94|615.54|615.04|615.24|614.74|0
1580954400000|2020-02-06 02:00:00|615.54|615.04|615.74|615.24|615.74|615.24|615.44|614.94|0
1580954700000|2020-02-06 02:05:00|615.84|615.34|615.84|615.34|615.94|615.44|615.74|615.24|0
1580955000000|2020-02-06 02:10:00|615.94|615.44|615.84|615.34|616.24|615.74|615.74|615.24|0
1580955300000|2020-02-06 02:15:00|615.94|615.44|615.74|615.24|616.04|615.54|615.74|615.24|0
1580955600000|2020-02-06 02:20:00|615.84|615.34|616.04|615.54|616.04|615.54|615.74|615.24|0
1580955900000|2020-02-06 02:25:00|615.94|615.44|616.04|615.54|616.04|615.54|615.84|615.34|0
1580956200000|2020-02-06 02:30:00|616.14|615.64|615.94|615.44|616.14|615.64|615.84|615.34|0
1580956500000|2020-02-06 02:35:00|616.04|615.54|616.04|615.54|616.14|615.64|615.94|615.44|0
1580956800000|2020-02-06 02:40:00|616.14|615.64|616.24|615.74|616.34|615.84|616.14|615.64|0
1580957100000|2020-02-06 02:45:00|616.34|615.84|616.24|615.74|616.34|615.84|616.24|615.74|0
1580957400000|2020-02-06 02:50:00|616.14|615.64|616.24|615.74|616.24|615.74|616.04|615.54|0
1580957700000|2020-02-06 02:55:00|616.34|615.84|616.34|615.84|616.34|615.84|616.14|615.64|0
1580958000000|2020-02-06 03:00:00|616.24|615.74|616.24|615.74|616.34|615.84|616.24|615.74|0
1580958300000|2020-02-06 03:05:00|616.34|615.84|616.24|615.74|616.54|616.04|616.24|615.74|0
1580958600000|2020-02-06 03:10:00|616.34|615.84|616.24|615.74|616.34|615.84|616.24|615.74|0
1580958900000|2020-02-06 03:15:00|616.14|615.64|616.04|615.54|616.14|615.64|615.84|615.34|0
1580959500000|2020-02-06 03:25:00|615.94|615.44|615.94|615.44|615.94|615.44|615.94|615.44|0
1580959800000|2020-02-06 03:30:00|616.04|615.54|616.04|615.54|616.04|615.54|615.84|615.34|0
1580960100000|2020-02-06 03:35:00|616.14|615.64|616.24|615.74|616.24|615.74|616.14|615.64|0
1580960400000|2020-02-06 03:40:00|616.14|615.64|616.14|615.64|616.24|615.74|616.04|615.54|0
1580960700000|2020-02-06 03:45:00|616.24|615.74|616.24|615.74|616.24|615.74|616.14|615.64|0
1580961000000|2020-02-06 03:50:00|616.14|615.64|616.04|615.54|616.24|615.74|616.04|615.54|0
1580961300000|2020-02-06 03:55:00|616.14|615.64|616.24|615.74|616.24|615.74|616.04|615.54|0
1580961600000|2020-02-06 04:00:00|616.14|615.64|616.54|616.04|616.54|616.04|615.94|615.44|0
1580961900000|2020-02-06 04:05:00|616.44|615.94|616.84|616.34|616.84|616.34|616.24|615.74|0
1580962200000|2020-02-06 04:10:00|616.74|616.24|616.64|616.14|616.84|616.34|616.64|616.14|0
1580962500000|2020-02-06 04:15:00|616.74|616.24|616.64|616.14|616.84|616.34|616.54|616.04|0
1580962800000|2020-02-06 04:20:00|616.74|616.24|616.64|616.14|616.84|616.34|616.64|616.14|0
1580963100000|2020-02-06 04:25:00|616.74|616.24|616.64|616.14|616.84|616.34|616.64|616.14|0
1580963400000|2020-02-06 04:30:00|616.74|616.24|616.64|616.14|616.84|616.34|616.64|616.14|0
1580963700000|2020-02-06 04:35:00|616.74|616.24|616.94|616.44|616.94|616.44|616.64|616.14|0
1580964000000|2020-02-06 04:40:00|617.04|616.54|616.94|616.44|617.14|616.64|616.94|616.44|0
1580964300000|2020-02-06 04:45:00|617.04|616.54|617.24|616.74|617.24|616.74|616.94|616.44|0
1580964600000|2020-02-06 04:50:00|617.34|616.84|617.74|617.24|617.74|617.24|617.24|616.74|0
1580964900000|2020-02-06 04:55:00|617.84|617.34|618.14|617.64|618.14|617.64|617.74|617.24|0
1580965200000|2020-02-06 05:00:00|618.04|617.54|618.14|617.64|618.14|617.64|618.04|617.54|0
1580965500000|2020-02-06 05:05:00|618.04|617.54|618.24|617.74|618.34|617.84|617.84|617.34|0
1580965800000|2020-02-06 05:10:00|618.34|617.84|618.04|617.54|618.34|617.84|618.04|617.54|0
1580966100000|2020-02-06 05:15:00|618.14|617.64|618.04|617.54|618.24|617.74|618.04|617.54|0
1580966400000|2020-02-06 05:20:00|617.94|617.44|617.84|617.34|618.04|617.54|617.84|617.34|0
1580967000000|2020-02-06 05:30:00|617.94|617.44|618.14|617.64|618.14|617.64|617.94|617.44|0
1580967300000|2020-02-06 05:35:00|618.04|617.54|617.74|617.24|618.04|617.54|617.74|617.24|0
1580967600000|2020-02-06 05:40:00|617.64|617.14|617.84|617.34|617.84|617.34|617.54|617.04|0
1580967900000|2020-02-06 05:45:00|617.94|617.44|617.84|617.34|618.04|617.54|617.84|617.34|0
1580968200000|2020-02-06 05:50:00|617.94|617.44|617.74|617.24|617.94|617.44|617.64|617.14|0
1580968500000|2020-02-06 05:55:00|617.84|617.34|617.84|617.34|617.84|617.34|617.74|617.24|0
1580968800000|2020-02-06 06:00:00|617.74|617.24|618.14|617.64|618.14|617.64|617.74|617.24|0
1580969100000|2020-02-06 06:05:00|618.24|617.74|618.44|617.94|618.44|617.94|618.14|617.64|0
1580969400000|2020-02-06 06:10:00|618.54|618.04|618.34|617.84|618.64|618.14|618.34|617.84|0
1580969700000|2020-02-06 06:15:00|618.44|617.94|618.44|617.94|618.64|618.14|618.44|617.94|0
1580970000000|2020-02-06 06:20:00|618.34|617.84|618.34|617.84|618.44|617.94|618.14|617.64|0
1580970300000|2020-02-06 06:25:00|618.24|617.74|618.34|617.84|618.54|618.04|618.14|617.64|0
1580970600000|2020-02-06 06:30:00|618.44|617.94|618.34|617.84|618.64|618.14|618.34|617.84|0
1580970900000|2020-02-06 06:35:00|618.44|617.94|618.34|617.84|618.54|618.04|618.34|617.84|0
1580971200000|2020-02-06 06:40:00|618.24|617.74|618.34|617.84|618.34|617.84|618.14|617.64|0
1580971500000|2020-02-06 06:45:00|618.24|617.74|618.04|617.54|618.24|617.74|618.04|617.54|0
1580971800000|2020-02-06 06:50:00|618.14|617.64|618.34|617.84|618.34|617.84|618.04|617.54|0
1580972100000|2020-02-06 06:55:00|618.24|617.74|617.94|617.44|618.34|617.84|617.74|617.24|0
1580972400000|2020-02-06 07:00:00|617.04|616.74|617.44|617.14|617.54|617.24|616.74|616.44|249
1580972700000|2020-02-06 07:05:00|617.54|617.24|617.54|617.24|617.64|617.34|617.44|617.14|52
1580973000000|2020-02-06 07:10:00|617.64|617.34|618.04|617.74|618.04|617.74|617.54|617.24|105
1580973300000|2020-02-06 07:15:00|617.94|617.64|617.74|617.44|617.94|617.64|617.54|617.24|181
1580973600000|2020-02-06 07:20:00|617.64|617.34|617.64|617.34|617.84|617.54|617.54|617.24|71
1580973900000|2020-02-06 07:25:00|617.54|617.24|617.74|617.44|617.84|617.54|617.54|617.24|36
1580974200000|2020-02-06 07:30:00|617.64|617.34|617.54|617.24|617.64|617.34|617.34|617.04|67
1580974500000|2020-02-06 07:35:00|617.44|617.14|617.24|616.94|617.44|617.14|617.14|616.84|66
1580974800000|2020-02-06 07:40:00|617.14|616.84|617.34|617.04|617.44|617.14|617.04|616.74|208
1580975100000|2020-02-06 07:45:00|617.24|616.94|617.34|617.04|617.54|617.24|617.24|616.94|71
1580975400000|2020-02-06 07:50:00|617.24|616.94|617.94|617.64|617.94|617.64|617.24|616.94|82
1580975700000|2020-02-06 07:55:00|617.84|617.54|618.14|617.84|618.24|617.94|617.74|617.44|129
1580976000000|2020-02-06 08:00:00|618.04|617.94|617.54|617.44|618.14|618.04|617.04|616.94|1260
1580976300000|2020-02-06 08:05:00|617.44|617.34|617.84|617.74|618.34|618.24|617.24|617.14|765
1580976600000|2020-02-06 08:10:00|617.74|617.64|617.34|617.24|617.74|617.64|616.94|616.84|530
1580976900000|2020-02-06 08:15:00|617.44|617.34|617.84|617.74|618.24|618.14|617.34|617.24|579
1580977200000|2020-02-06 08:20:00|617.94|617.84|617.74|617.64|617.94|617.84|617.54|617.44|333
1580977500000|2020-02-06 08:25:00|617.84|617.74|617.54|617.44|617.94|617.84|617.34|617.24|313
1580977800000|2020-02-06 08:30:00|617.44|617.34|617.74|617.64|617.94|617.84|617.24|617.14|497
1580978100000|2020-02-06 08:35:00|617.64|617.54|618.14|618.04|618.24|618.14|617.44|617.34|334
1580978400000|2020-02-06 08:40:00|618.1|618|618.3|618.2|618.4|618.3|618|617.9|255
1580978700000|2020-02-06 08:45:00|618.2|618.1|618.4|618.3|618.4|618.3|617.8|617.7|328
1580979000000|2020-02-06 08:50:00|618.5|618.4|618.4|618.3|618.9|618.8|618.2|618.1|522
1580979300000|2020-02-06 08:55:00|618.3|618.2|618.6|618.5|618.7|618.6|618.3|618.2|220
1580979600000|2020-02-06 09:00:00|618.5|618.4|618.6|618.5|618.6|618.5|618.2|618.1|298
1580979900000|2020-02-06 09:05:00|618.7|618.6|619|618.9|619|618.9|618.5|618.4|294
1580980200000|2020-02-06 09:10:00|619.1|619|618.7|618.6|619.1|619|618.7|618.6|277
1580980500000|2020-02-06 09:15:00|618.8|618.7|618.3|618.2|618.9|618.8|618.3|618.2|209
1580980800000|2020-02-06 09:20:00|618.2|618.1|617.2|617.1|618.3|618.2|617.2|617.1|307
1580981100000|2020-02-06 09:25:00|617.1|617|617.5|617.4|617.7|617.6|617|616.9|303
1580981400000|2020-02-06 09:30:00|617.4|617.3|617.7|617.6|617.9|617.8|617.4|617.3|194
1580981700000|2020-02-06 09:35:00|617.6|617.5|617.8|617.7|618|617.9|617.6|617.5|226
1580982000000|2020-02-06 09:40:00|617.7|617.6|618.1|618|618.1|618|617.6|617.5|145
1580982300000|2020-02-06 09:45:00|618|617.9|618|617.9|618.1|618|617.7|617.6|213
1580982600000|2020-02-06 09:50:00|618.1|618|618.5|618.4|618.6|618.5|618|617.9|285
1580982900000|2020-02-06 09:55:00|618.4|618.3|618.1|618|618.5|618.4|617.9|617.8|150
1580983200000|2020-02-06 10:00:00|618|617.9|617.7|617.6|618|617.9|617.6|617.5|149
1580983500000|2020-02-06 10:05:00|617.6|617.5|617.4|617.3|617.7|617.6|617.4|617.3|136
1580983800000|2020-02-06 10:10:00|617.5|617.4|617.7|617.6|617.9|617.8|617.4|617.3|136
1580984100000|2020-02-06 10:15:00|617.6|617.5|617.8|617.7|618|617.9|617.5|617.4|132
1580984400000|2020-02-06 10:20:00|617.9|617.8|617.9|617.8|618.1|618|617.6|617.5|164
1580984700000|2020-02-06 10:25:00|618|617.9|618|617.9|618.2|618.1|617.9|617.8|108
1580985000000|2020-02-06 10:30:00|617.9|617.8|618|617.9|618|617.9|617.8|617.7|110
1580985300000|2020-02-06 10:35:00|617.9|617.8|618|617.9|618.1|618|617.8|617.7|155
1580985600000|2020-02-06 10:40:00|617.9|617.8|617.7|617.6|618|617.9|617.6|617.5|159
1580985900000|2020-02-06 10:45:00|617.6|617.5|617.5|617.4|617.8|617.7|617.4|617.3|164
1580986200000|2020-02-06 10:50:00|617.4|617.3|617.5|617.4|617.6|617.5|617.4|617.3|177
1580986500000|2020-02-06 10:55:00|617.6|617.5|617.5|617.4|617.7|617.6|617.2|617.1|217
1580986800000|2020-02-06 11:00:00|617.4|617.3|617.8|617.7|618|617.9|617.4|617.3|192
1580987100000|2020-02-06 11:05:00|617.9|617.8|618.2|618.1|618.3|618.2|617.9|617.8|176
1580987400000|2020-02-06 11:10:00|618.1|618|617.9|617.8|618.2|618.1|617.9|617.8|118
1580987700000|2020-02-06 11:15:00|617.8|617.7|617.9|617.8|618.3|618.2|617.8|617.7|404
1580988000000|2020-02-06 11:20:00|617.8|617.7|618.2|618.1|618.2|618.1|617.8|617.7|215
1580988300000|2020-02-06 11:25:00|618.1|618|618.6|618.5|618.6|618.5|618.1|618|202
1580988600000|2020-02-06 11:30:00|618.5|618.4|618.6|618.5|618.9|618.8|618.5|618.4|213
1580988900000|2020-02-06 11:35:00|618.7|618.6|618.9|618.8|618.9|618.8|618.5|618.4|120
1580989200000|2020-02-06 11:40:00|618.8|618.7|618.7|618.6|618.9|618.8|618.5|618.4|165
1580989500000|2020-02-06 11:45:00|618.6|618.5|618.3|618.2|618.7|618.6|618.3|618.2|149
1580989800000|2020-02-06 11:50:00|618.4|618.3|618.5|618.4|618.6|618.5|618.3|618.2|119
1580990100000|2020-02-06 11:55:00|618.6|618.5|619|618.9|619.1|619|618.6|618.5|214
1580990400000|2020-02-06 12:00:00|618.9|618.8|618.9|618.8|619.1|619|618.8|618.7|216
1580990700000|2020-02-06 12:05:00|619|618.9|618.8|618.7|619.1|619|618.8|618.7|225
1580991000000|2020-02-06 12:10:00|618.9|618.8|618.8|618.7|619|618.9|618.7|618.6|124
1580991300000|2020-02-06 12:15:00|618.7|618.6|618.8|618.7|618.8|618.7|618.5|618.4|125
1580991600000|2020-02-06 12:20:00|618.9|618.8|618.8|618.7|618.9|618.8|618.6|618.5|106
1580991900000|2020-02-06 12:25:00|618.7|618.6|618.4|618.3|618.9|618.8|618.4|618.3|78
1580992200000|2020-02-06 12:30:00|618.5|618.4|618.7|618.6|618.7|618.6|618.5|618.4|44
1580992500000|2020-02-06 12:35:00|618.8|618.7|618.9|618.8|619|618.9|618.7|618.6|87
1580992800000|2020-02-06 12:40:00|618.92|618.82|618.92|618.82|618.92|618.82|618.72|618.62|60
1580993100000|2020-02-06 12:45:00|618.82|618.72|618.72|618.62|618.92|618.82|618.72|618.62|46
1580993400000|2020-02-06 12:50:00|618.82|618.72|618.75|618.65|618.82|618.72|618.62|618.52|146
1580993700000|2020-02-06 12:55:00|618.65|618.55|618.65|618.55|618.75|618.65|618.65|618.55|97
1580994000000|2020-02-06 13:00:00|618.55|618.45|618.75|618.65|618.75|618.65|618.45|618.35|170
1580994300000|2020-02-06 13:05:00|618.65|618.55|619.05|618.95|619.05|618.95|618.65|618.55|117
1580994600000|2020-02-06 13:10:00|619.15|619.05|618.75|618.65|619.15|619.05|618.75|618.65|94
1580994900000|2020-02-06 13:15:00|618.65|618.55|618.85|618.75|618.85|618.75|618.65|618.55|81
1580995200000|2020-02-06 13:20:00|618.95|618.85|618.95|618.85|619.15|619.05|618.85|618.75|122
1580995500000|2020-02-06 13:25:00|619.05|618.95|618.95|618.85|619.05|618.95|618.85|618.75|92
1580995800000|2020-02-06 13:30:00|619.05|618.95|619.05|618.95|619.15|619.05|618.95|618.85|129
1580996100000|2020-02-06 13:35:00|618.95|618.85|619.05|618.95|619.15|619.05|618.95|618.85|97
1580996400000|2020-02-06 13:40:00|619.15|619.05|618.95|618.85|619.35|619.25|618.85|618.75|181
1580996700000|2020-02-06 13:45:00|618.85|618.75|618.85|618.75|618.95|618.85|618.65|618.55|157
1580997000000|2020-02-06 13:50:00|618.75|618.65|618.75|618.65|618.85|618.75|618.55|618.45|88
1580997300000|2020-02-06 13:55:00|618.85|618.75|619.05|618.95|619.15|619.05|618.75|618.65|129
1580997600000|2020-02-06 14:00:00|618.95|618.85|619.05|618.95|619.15|619.05|618.75|618.65|135
1580997900000|2020-02-06 14:05:00|619.15|619.05|619.15|619.05|619.15|619.05|618.95|618.85|117
1580998200000|2020-02-06 14:10:00|619.25|619.15|619.25|619.15|619.35|619.25|619.15|619.05|107
1580998500000|2020-02-06 14:15:00|619.15|619.05|618.95|618.85|619.35|619.25|618.95|618.85|272
1580998800000|2020-02-06 14:20:00|618.85|618.75|618.95|618.85|618.95|618.85|618.85|618.75|98
1580999100000|2020-02-06 14:25:00|619.05|618.95|618.95|618.85|619.15|619.05|618.95|618.85|172
1580999400000|2020-02-06 14:30:00|618.85|618.75|618.75|618.65|619.15|619.05|618.55|618.45|493
1580999700000|2020-02-06 14:35:00|618.65|618.55|617.85|617.75|618.75|618.65|617.85|617.75|713
1581000000000|2020-02-06 14:40:00|617.95|617.85|617.55|617.45|617.95|617.85|617.35|617.25|530
1581000300000|2020-02-06 14:45:00|617.65|617.55|617.45|617.35|617.75|617.65|617.15|617.05|523
1581000600000|2020-02-06 14:50:00|617.55|617.45|618.05|617.95|618.05|617.95|617.45|617.35|307
1581000900000|2020-02-06 14:55:00|617.95|617.85|618.55|618.45|618.55|618.45|617.95|617.85|352
1581001200000|2020-02-06 15:00:00|618.65|618.55|618.55|618.45|618.65|618.55|618.35|618.25|315
1581001500000|2020-02-06 15:05:00|618.65|618.55|618.75|618.65|618.85|618.75|618.55|618.45|366
1581001800000|2020-02-06 15:10:00|618.69|618.59|619.09|618.99|619.09|618.99|618.69|618.59|367
1581002100000|2020-02-06 15:15:00|618.99|618.89|618.49|618.39|619.09|618.99|618.49|618.39|355
1581002400000|2020-02-06 15:20:00|618.59|618.49|618.39|618.29|618.89|618.79|618.29|618.19|342
1581002700000|2020-02-06 15:25:00|618.29|618.19|618.39|618.29|618.79|618.69|618.29|618.19|229
1581003000000|2020-02-06 15:30:00|618.29|618.19|618.59|618.49|618.69|618.59|618.29|618.19|318
1581003300000|2020-02-06 15:35:00|618.69|618.59|618.89|618.79|618.99|618.89|618.59|618.49|230
1581003600000|2020-02-06 15:40:00|618.99|618.89|618.59|618.49|618.99|618.89|618.49|618.39|238
1581003900000|2020-02-06 15:45:00|618.69|618.59|618.79|618.69|619.09|618.99|618.69|618.59|300
1581004200000|2020-02-06 15:50:00|618.89|618.79|618.49|618.39|618.99|618.89|618.49|618.39|334
1581004500000|2020-02-06 15:55:00|618.59|618.49|618.49|618.39|618.79|618.69|618.49|618.39|550
1581004800000|2020-02-06 16:00:00|618.59|618.49|618.49|618.39|618.89|618.79|618.39|618.29|336
1581005100000|2020-02-06 16:05:00|618.59|618.49|618.89|618.79|618.89|618.79|618.59|618.49|306
1581005400000|2020-02-06 16:10:00|618.99|618.89|619.09|618.99|619.09|618.99|618.79|618.69|393
1581005700000|2020-02-06 16:15:00|618.99|618.89|618.89|618.79|619.09|618.99|618.69|618.59|320
1581006000000|2020-02-06 16:20:00|618.79|618.69|618.89|618.79|618.89|618.79|618.79|618.69|335
1581006300000|2020-02-06 16:25:00|618.99|618.89|618.79|618.69|619.09|618.99|618.59|618.49|321
1581006600000|2020-02-06 16:30:00|618.89|618.59|618.79|618.49|618.99|618.69|618.49|618.19|595
1581006900000|2020-02-06 16:35:00|618.89|618.59|618.79|618.49|618.89|618.59|618.59|618.29|252
1581007200000|2020-02-06 16:40:00|618.69|618.39|618.79|618.49|618.99|618.69|618.69|618.39|74
1581007500000|2020-02-06 16:45:00|618.69|618.39|618.89|618.59|618.89|618.59|618.69|618.39|315
1581007800000|2020-02-06 16:50:00|618.79|618.49|618.49|618.19|618.89|618.59|618.49|618.19|304
1581008100000|2020-02-06 16:55:00|618.59|618.29|618.49|618.19|618.59|618.29|618.49|618.19|59
1581008400000|2020-02-06 17:00:00|618.39|618.09|618.79|618.49|618.99|618.69|618.39|618.09|115
1581008700000|2020-02-06 17:05:00|618.89|618.59|618.99|618.69|618.99|618.69|618.79|618.49|24
1581009000000|2020-02-06 17:10:00|618.89|618.59|618.69|618.39|618.99|618.69|618.69|618.39|15
1581009300000|2020-02-06 17:15:00|618.79|618.49|619.09|618.79|619.09|618.79|618.69|618.39|15
1581009600000|2020-02-06 17:20:00|618.99|618.69|619.09|618.79|619.09|618.79|618.99|618.69|13
1581009900000|2020-02-06 17:25:00|619.19|618.89|619.29|618.99|619.29|618.99|618.99|618.69|44
1581010200000|2020-02-06 17:30:00|619.19|618.89|619.19|618.89|619.29|618.99|619.09|618.79|27
1581010500000|2020-02-06 17:35:00|619.09|618.79|619.09|618.79|619.19|618.89|619.09|618.79|13
1581010800000|2020-02-06 17:40:00|619.19|618.89|619.19|618.89|619.29|618.99|619.09|618.79|26
1581011100000|2020-02-06 17:45:00|619.09|618.79|618.89|618.59|619.09|618.79|618.79|618.49|30
1581011400000|2020-02-06 17:50:00|618.99|618.69|619.09|618.79|619.19|618.89|618.89|618.59|23
1581011700000|2020-02-06 17:55:00|619.19|618.89|619.09|618.79|619.19|618.89|618.99|618.69|58
1581012000000|2020-02-06 18:00:00|619.19|618.89|619.09|618.79|619.19|618.89|618.99|618.69|49
1581012300000|2020-02-06 18:05:00|619.19|618.89|618.99|618.69|619.19|618.89|618.99|618.69|70
1581012600000|2020-02-06 18:10:00|619.09|618.79|618.99|618.69|619.09|618.79|618.99|618.69|18
1581012900000|2020-02-06 18:15:00|618.89|618.59|618.99|618.69|618.99|618.69|618.89|618.59|47
1581013200000|2020-02-06 18:20:00|618.89|618.59|618.69|618.39|618.89|618.59|618.69|618.39|56
1581013500000|2020-02-06 18:25:00|618.59|618.29|618.59|618.29|618.59|618.29|618.59|618.29|34
1581013800000|2020-02-06 18:30:00|618.49|618.19|618.49|618.19|618.59|618.29|618.49|618.19|33
1581014100000|2020-02-06 18:35:00|618.39|618.09|618.39|618.09|618.49|618.19|618.29|617.99|17
1581014400000|2020-02-06 18:40:00|618.29|617.99|618.49|618.19|618.49|618.19|618.29|617.99|19
1581014700000|2020-02-06 18:45:00|618.59|618.29|618.79|618.49|618.79|618.49|618.59|618.29|38
1581015000000|2020-02-06 18:50:00|618.89|618.59|618.99|618.69|618.99|618.69|618.89|618.59|15
1581015300000|2020-02-06 18:55:00|619.09|618.79|619.09|618.79|619.19|618.89|618.99|618.69|43
1581015600000|2020-02-06 19:00:00|618.99|618.69|618.99|618.69|618.99|618.69|618.89|618.59|30
1581015900000|2020-02-06 19:05:00|618.89|618.59|619.09|618.79|619.19|618.89|618.89|618.59|25
1581016200000|2020-02-06 19:10:00|619.19|618.89|619.09|618.79|619.19|618.89|619.09|618.79|14
1581016500000|2020-02-06 19:15:00|618.99|618.69|618.99|618.69|619.19|618.89|618.89|618.59|16
1581016800000|2020-02-06 19:20:00|618.89|618.59|618.79|618.49|618.99|618.69|618.69|618.39|14
1581017100000|2020-02-06 19:25:00|618.89|618.59|618.89|618.59|618.89|618.59|618.79|618.49|18
1581017400000|2020-02-06 19:30:00|618.79|618.49|618.89|618.59|618.99|618.69|618.79|618.49|16
1581017700000|2020-02-06 19:35:00|618.79|618.49|618.79|618.49|618.89|618.59|618.69|618.39|16
1581018000000|2020-02-06 19:40:00|618.89|618.59|618.69|618.39|618.89|618.59|618.69|618.39|14
1581018300000|2020-02-06 19:45:00|618.79|618.49|618.89|618.59|618.89|618.59|618.59|618.29|18
1581018600000|2020-02-06 19:50:00|618.79|618.49|618.79|618.49|618.89|618.59|618.69|618.39|11
1581018900000|2020-02-06 19:55:00|618.69|618.39|618.39|618.09|618.79|618.49|618.39|618.09|30
1581019200000|2020-02-06 20:00:00|618.49|618.19|618.39|618.09|618.49|618.19|618.29|617.99|16
1581019500000|2020-02-06 20:05:00|618.49|618.19|618.59|618.29|618.59|618.29|618.49|618.19|17
1581019800000|2020-02-06 20:10:00|618.49|618.19|618.29|617.99|618.49|618.19|618.19|617.89|33
1581020100000|2020-02-06 20:15:00|618.19|617.89|618.19|617.89|618.39|618.09|618.19|617.89|8
1581020400000|2020-02-06 20:20:00|618.29|617.99|618.09|617.79|618.29|617.99|617.99|617.69|30
1581020700000|2020-02-06 20:25:00|618.19|617.89|618.19|617.89|618.19|617.89|617.99|617.69|35
1581021000000|2020-02-06 20:30:00|618.09|617.79|618.39|618.09|618.39|618.09|618.09|617.79|31
1581021300000|2020-02-06 20:35:00|618.49|618.19|618.49|618.19|618.59|618.29|618.49|618.19|37
1581021600000|2020-02-06 20:40:00|618.59|618.29|618.59|618.29|618.69|618.39|618.49|618.19|23
1581021900000|2020-02-06 20:45:00|618.49|618.19|618.39|618.09|618.59|618.29|618.39|618.09|12
1581022200000|2020-02-06 20:50:00|618.29|617.99|618.69|618.39|618.69|618.39|618.29|617.99|53
1581022500000|2020-02-06 20:55:00|618.79|618.49|618.79|618.49|618.99|618.69|618.69|618.39|104
1581022800000|2020-02-06 21:00:00|622.29|621.99|618.69|618.19|622.29|621.99|618.59|618.09|0
1581023100000|2020-02-06 21:05:00|618.59|618.09|618.79|618.29|618.89|618.39|618.59|618.09|0
1581023400000|2020-02-06 21:10:00|618.89|618.39|619.09|618.59|619.09|618.59|618.79|618.29|0
1581023700000|2020-02-06 21:15:00|618.99|618.49|619.09|618.59|619.09|618.59|618.99|618.49|0
1581024300000|2020-02-06 21:25:00|618.99|618.49|619.09|618.59|619.09|618.59|618.99|618.49|0
1581024600000|2020-02-06 21:30:00|618.99|618.49|619.29|618.79|619.29|618.79|618.99|618.49|0
1581024900000|2020-02-06 21:35:00|619.19|618.69|619.09|618.59|619.29|618.79|619.09|618.59|0
1581025200000|2020-02-06 21:40:00|618.99|618.49|619.39|618.89|619.39|618.89|618.99|618.49|0
1581025500000|2020-02-06 21:45:00|619.29|618.79|619.29|618.79|619.29|618.79|619.09|618.59|0
1581025800000|2020-02-06 21:50:00|619.19|618.69|619.29|618.79|619.29|618.79|619.09|618.59|0
1581026100000|2020-02-06 21:55:00|619.39|618.89|619.59|619.09|619.59|619.09|619.39|618.89|0
1581026400000|2020-02-06 22:00:00|619.49|618.99|619.59|619.09|619.59|619.09|619.49|618.99|0
1581026700000|2020-02-06 22:05:00|619.49|618.99|619.59|619.09|619.59|619.09|619.49|618.99|0
1581027300000|2020-02-06 22:15:00|619.69|619.19|619.69|619.19|619.69|619.19|619.59|619.09|0
1581027600000|2020-02-06 22:20:00|619.79|619.29|619.69|619.19|619.79|619.29|619.59|619.09|0
1581027900000|2020-02-06 22:25:00|619.59|619.09|619.59|619.09|619.59|619.09|619.59|619.09|0
1581030000000|2020-02-06 23:00:00|619.69|619.19|619.69|619.19|619.79|619.29|619.49|618.99|0
1581030300000|2020-02-06 23:05:00|619.79|619.29|619.79|619.29|619.89|619.39|619.69|619.19|0
1581030600000|2020-02-06 23:10:00|619.69|619.19|619.79|619.29|619.79|619.29|619.69|619.19|0
1581030900000|2020-02-06 23:15:00|619.69|619.19|619.69|619.19|619.79|619.29|619.69|619.19|0
1581031200000|2020-02-06 23:20:00|619.59|619.09|619.59|619.09|619.59|619.09|619.59|619.09|0
1581031500000|2020-02-06 23:25:00|619.69|619.19|619.49|618.99|619.69|619.19|619.49|618.99|0
1581031800000|2020-02-06 23:30:00|619.59|619.09|619.59|619.09|619.59|619.09|619.49|618.99|0
1581032100000|2020-02-06 23:35:00|619.69|619.19|619.69|619.19|619.69|619.19|619.69|619.19|0
1581032400000|2020-02-06 23:40:00|619.59|619.09|619.59|619.09|619.59|619.09|619.49|618.99|0
1581032700000|2020-02-06 23:45:00|619.69|619.19|619.59|619.09|619.69|619.19|619.49|618.99|0
1581033000000|2020-02-06 23:50:00|619.49|618.99|619.69|619.19|619.69|619.19|619.49|618.99|0
1581033300000|2020-02-06 23:55:00|619.79|619.29|619.69|619.19|619.89|619.39|619.69|619.19|0
1581033600000|2020-02-07 00:00:00|619.79|619.29|619.69|619.19|619.89|619.39|619.59|619.09|0
1581033900000|2020-02-07 00:05:00|619.59|619.09|619.79|619.29|619.79|619.29|619.59|619.09|0
1581034200000|2020-02-07 00:10:00|619.69|619.19|619.59|619.09|619.79|619.29|619.49|618.99|0
1581034500000|2020-02-07 00:15:00|619.49|618.99|618.89|618.39|619.69|619.19|618.89|618.39|0
1581034800000|2020-02-07 00:20:00|618.79|618.29|619.09|618.59|619.09|618.59|618.79|618.29|0
1581035100000|2020-02-07 00:25:00|618.99|618.49|618.89|618.39|618.99|618.49|618.79|618.29|0
1581035400000|2020-02-07 00:30:00|618.79|618.29|618.69|618.19|618.89|618.39|618.59|618.09|0
1581035700000|2020-02-07 00:35:00|618.79|618.29|617.99|617.49|618.79|618.29|617.89|617.39|0
1581036000000|2020-02-07 00:40:00|617.89|617.39|617.79|617.29|618.19|617.69|617.69|617.19|0
1581036300000|2020-02-07 00:45:00|617.69|617.19|617.39|616.89|617.79|617.29|617.09|616.59|0
1581036600000|2020-02-07 00:50:00|617.49|616.99|617.79|617.29|617.79|617.29|617.39|616.89|0
1581036900000|2020-02-07 00:55:00|617.69|617.19|617.69|617.19|617.79|617.29|617.49|616.99|0
1581037200000|2020-02-07 01:00:00|617.79|617.29|617.79|617.29|617.99|617.49|617.69|617.19|0
1581037500000|2020-02-07 01:05:00|617.69|617.19|617.19|616.69|617.79|617.29|617.09|616.59|0
1581037800000|2020-02-07 01:10:00|617.29|616.79|617.49|616.99|617.49|616.99|617.09|616.59|0
1581038100000|2020-02-07 01:15:00|617.39|616.89|617.69|617.19|617.99|617.49|617.39|616.89|0
1581038400000|2020-02-07 01:20:00|617.59|617.09|617.69|617.19|617.69|617.19|617.39|616.89|0
1581038700000|2020-02-07 01:25:00|617.59|617.09|617.79|617.29|617.99|617.49|617.49|616.99|0
1581039000000|2020-02-07 01:30:00|617.89|617.39|617.79|617.29|617.99|617.49|617.49|616.99|0
1581039300000|2020-02-07 01:35:00|617.89|617.39|617.79|617.29|618.19|617.69|617.79|617.29|0
1581039600000|2020-02-07 01:40:00|617.89|617.39|617.99|617.49|618.19|617.69|617.79|617.29|0
1581039900000|2020-02-07 01:45:00|618.09|617.59|618.19|617.69|618.29|617.79|617.89|617.39|0
1581040200000|2020-02-07 01:50:00|618.09|617.59|617.99|617.49|618.29|617.79|617.79|617.29|0
1581040500000|2020-02-07 01:55:00|618.09|617.59|617.69|617.19|618.09|617.59|617.69|617.19|0
1581040800000|2020-02-07 02:00:00|617.79|617.29|617.89|617.39|617.99|617.49|617.69|617.19|0
1581041100000|2020-02-07 02:05:00|617.99|617.49|617.79|617.29|617.99|617.49|617.79|617.29|0
1581041400000|2020-02-07 02:10:00|617.89|617.39|617.99|617.49|617.99|617.49|617.79|617.29|0
1581041700000|2020-02-07 02:15:00|617.89|617.39|617.99|617.49|617.99|617.49|617.79|617.29|0
1581042000000|2020-02-07 02:20:00|617.89|617.39|618.29|617.79|618.29|617.79|617.89|617.39|0
1581042300000|2020-02-07 02:25:00|618.39|617.89|618.19|617.69|618.49|617.99|618.19|617.69|0
1581042600000|2020-02-07 02:30:00|618.29|617.79|618.29|617.79|618.49|617.99|618.29|617.79|0
1581042900000|2020-02-07 02:35:00|618.39|617.89|617.99|617.49|618.39|617.89|617.99|617.49|0
1581043200000|2020-02-07 02:40:00|618.09|617.59|617.99|617.49|618.09|617.59|617.99|617.49|0
1581043500000|2020-02-07 02:45:00|618.09|617.59|617.99|617.49|618.09|617.59|617.99|617.49|0
1581043800000|2020-02-07 02:50:00|617.89|617.39|617.69|617.19|617.89|617.39|617.69|617.19|0
1581044100000|2020-02-07 02:55:00|617.79|617.29|617.69|617.19|617.79|617.29|617.49|616.99|0
1581044400000|2020-02-07 03:00:00|617.79|617.29|617.79|617.29|617.99|617.49|617.69|617.19|0
1581044700000|2020-02-07 03:05:00|617.89|617.39|617.99|617.49|617.99|617.49|617.79|617.29|0
1581045000000|2020-02-07 03:10:00|617.89|617.39|617.69|617.19|617.99|617.49|617.59|617.09|0
1581045300000|2020-02-07 03:15:00|617.79|617.29|617.99|617.49|617.99|617.49|617.69|617.19|0
1581045600000|2020-02-07 03:20:00|617.89|617.39|617.99|617.49|617.99|617.49|617.89|617.39|0
1581045900000|2020-02-07 03:25:00|617.89|617.39|617.89|617.39|617.99|617.49|617.89|617.39|0
1581046200000|2020-02-07 03:30:00|617.79|617.29|617.89|617.39|617.89|617.39|617.69|617.19|0
1581046500000|2020-02-07 03:35:00|617.79|617.29|617.79|617.29|617.89|617.39|617.69|617.19|0
1581046800000|2020-02-07 03:40:00|617.89|617.39|617.99|617.49|617.99|617.49|617.79|617.29|0
1581047100000|2020-02-07 03:45:00|617.89|617.39|617.99|617.49|617.99|617.49|617.89|617.39|0
1581047400000|2020-02-07 03:50:00|617.89|617.39|617.99|617.49|617.99|617.49|617.89|617.39|0
1581048000000|2020-02-07 04:00:00|618.09|617.59|617.99|617.49|618.19|617.69|617.99|617.49|0
1581048300000|2020-02-07 04:05:00|618.09|617.59|617.79|617.29|618.09|617.59|617.79|617.29|0
1581048600000|2020-02-07 04:10:00|617.69|617.19|617.79|617.29|617.79|617.29|617.69|617.19|0
1581048900000|2020-02-07 04:15:00|617.69|617.19|617.79|617.29|617.79|617.29|617.69|617.19|0
1581049500000|2020-02-07 04:25:00|617.89|617.39|617.99|617.49|617.99|617.49|617.89|617.39|0
1581049800000|2020-02-07 04:30:00|617.89|617.39|617.79|617.29|617.89|617.39|617.79|617.29|0
1581050100000|2020-02-07 04:35:00|617.69|617.19|617.79|617.29|617.79|617.29|617.69|617.19|0
1581050400000|2020-02-07 04:40:00|617.89|617.39|617.79|617.29|617.89|617.39|617.79|617.29|0
1581051000000|2020-02-07 04:50:00|617.89|617.39|617.79|617.29|617.99|617.49|617.79|617.29|0
1581051600000|2020-02-07 05:00:00|617.69|617.19|617.79|617.29|617.99|617.49|617.69|617.19|0
1581052200000|2020-02-07 05:10:00|617.69|617.19|617.69|617.19|617.79|617.29|617.69|617.19|0
1581052500000|2020-02-07 05:15:00|617.59|617.09|617.49|616.99|617.69|617.19|617.49|616.99|0
1581052800000|2020-02-07 05:20:00|617.59|617.09|617.49|616.99|617.69|617.19|617.49|616.99|0
1581053100000|2020-02-07 05:25:00|617.59|617.09|617.69|617.19|617.79|617.29|617.49|616.99|0
1581053400000|2020-02-07 05:30:00|617.79|617.29|617.69|617.19|617.79|617.29|617.69|617.19|0
1581053700000|2020-02-07 05:35:00|617.59|617.09|617.69|617.19|617.69|617.19|617.49|616.99|0
1581054000000|2020-02-07 05:40:00|617.59|617.09|617.69|617.19|617.69|617.19|617.59|617.09|0
1581054300000|2020-02-07 05:45:00|617.79|617.29|617.79|617.29|617.99|617.49|617.79|617.29|0
1581054900000|2020-02-07 05:55:00|617.69|617.19|617.69|617.19|617.79|617.29|617.69|617.19|0
1581055200000|2020-02-07 06:00:00|617.79|617.29|617.49|616.99|617.79|617.29|617.49|616.99|0
1581055500000|2020-02-07 06:05:00|617.39|616.89|617.69|617.19|617.69|617.19|617.39|616.89|0
1581055800000|2020-02-07 06:10:00|617.79|617.29|617.69|617.19|617.79|617.29|617.69|617.19|0
1581056100000|2020-02-07 06:15:00|617.79|617.29|618.09|617.59|618.09|617.59|617.79|617.29|0
1581056400000|2020-02-07 06:20:00|618.19|617.69|618.79|618.29|618.79|618.29|618.19|617.69|0
1581056700000|2020-02-07 06:25:00|618.69|618.19|619.09|618.59|619.19|618.69|618.69|618.19|0
1581057000000|2020-02-07 06:30:00|618.99|618.49|618.99|618.49|619.19|618.69|618.89|618.39|0
1581057300000|2020-02-07 06:35:00|619.09|618.59|618.89|618.39|619.19|618.69|618.89|618.39|0
1581057900000|2020-02-07 06:45:00|618.99|618.49|619.19|618.69|619.19|618.69|618.89|618.39|0
1581058200000|2020-02-07 06:50:00|619.09|618.59|618.89|618.39|619.19|618.69|618.89|618.39|0
1581058500000|2020-02-07 06:55:00|618.99|618.49|618.89|618.39|618.99|618.49|618.89|618.39|0
1581058800000|2020-02-07 07:00:00|618.99|618.49|618.39|618.09|619.29|618.99|618.39|618.09|94
1581059100000|2020-02-07 07:05:00|618.29|617.99|618.19|617.89|618.39|618.09|618.19|617.89|46
1581059400000|2020-02-07 07:10:00|618.09|617.79|618.09|617.79|618.29|617.99|618.09|617.79|31
1581059700000|2020-02-07 07:15:00|618.19|617.89|618.09|617.79|618.29|617.99|617.99|617.69|52
1581060000000|2020-02-07 07:20:00|617.99|617.69|617.59|617.29|618.09|617.79|617.59|617.29|40
1581060300000|2020-02-07 07:25:00|617.69|617.39|617.19|616.89|617.79|617.49|616.99|616.69|110
1581060600000|2020-02-07 07:30:00|617.09|616.79|617.39|617.09|617.49|617.19|616.99|616.69|84
1581060900000|2020-02-07 07:35:00|617.49|617.19|617.09|616.79|617.59|617.29|616.99|616.69|58
1581061200000|2020-02-07 07:40:00|617.19|616.89|617.19|616.89|617.39|617.09|617.09|616.79|30
1581061500000|2020-02-07 07:45:00|617.09|616.79|617.19|616.89|617.29|616.99|617.09|616.79|42
1581061800000|2020-02-07 07:50:00|617.09|616.79|617.29|616.99|617.29|616.99|617.09|616.79|26
1581062100000|2020-02-07 07:55:00|617.19|616.89|617.19|616.89|617.39|617.09|616.99|616.69|54
1581062400000|2020-02-07 08:00:00|617.09|616.99|616.49|616.39|617.29|617.19|615.89|615.79|920
1581062700000|2020-02-07 08:05:00|616.39|616.29|617.59|617.49|617.59|617.49|616.29|616.19|568
1581063000000|2020-02-07 08:10:00|617.49|617.39|617.49|617.39|617.59|617.49|617.09|616.99|461
1581063300000|2020-02-07 08:15:00|617.59|617.49|616.89|616.79|617.69|617.59|616.89|616.79|440
1581063600000|2020-02-07 08:20:00|616.79|616.69|616.89|616.79|617.09|616.99|616.59|616.49|253
1581063900000|2020-02-07 08:25:00|616.99|616.89|616.79|616.69|617.49|617.39|616.69|616.59|313
1581064200000|2020-02-07 08:30:00|616.69|616.59|617.29|617.19|617.59|617.49|616.69|616.59|340
1581064500000|2020-02-07 08:35:00|617.19|617.09|617.69|617.59|617.69|617.59|617.09|616.99|198
1581064800000|2020-02-07 08:40:00|617.59|617.49|617.89|617.79|617.99|617.89|617.39|617.29|173
1581065100000|2020-02-07 08:45:00|617.99|617.89|617.59|617.49|617.99|617.89|617.39|617.29|105
1581065400000|2020-02-07 08:50:00|617.69|617.59|617.49|617.39|617.69|617.59|617.19|617.09|165
1581065700000|2020-02-07 08:55:00|617.59|617.49|617.59|617.49|617.69|617.59|617.29|617.19|96
1581066000000|2020-02-07 09:00:00|617.69|617.59|617.19|617.09|617.79|617.69|617.19|617.09|115
1581066300000|2020-02-07 09:05:00|617.29|617.19|617.29|617.19|617.39|617.29|617.09|616.99|119
1581066600000|2020-02-07 09:10:00|617.39|617.29|617.29|617.19|617.49|617.39|617.19|617.09|97
1581066900000|2020-02-07 09:15:00|617.19|617.09|616.99|616.89|617.39|617.29|616.89|616.79|95
1581067200000|2020-02-07 09:20:00|617.09|616.99|617.39|617.29|617.49|617.39|617.09|616.99|102
1581067500000|2020-02-07 09:25:00|617.29|617.19|616.69|616.59|617.39|617.29|616.69|616.59|91
1581067800000|2020-02-07 09:30:00|616.59|616.49|616.99|616.89|617.09|616.99|616.49|616.39|141
1581068100000|2020-02-07 09:35:00|616.89|616.79|616.89|616.79|617.19|617.09|616.79|616.69|62
1581068400000|2020-02-07 09:40:00|616.99|616.89|616.59|616.49|616.99|616.89|616.49|616.39|74
1581068700000|2020-02-07 09:45:00|616.49|616.39|616.29|616.19|616.59|616.49|616.09|615.99|224
1581069000000|2020-02-07 09:50:00|616.19|616.09|616.39|616.29|616.49|616.39|615.99|615.89|223
1581069300000|2020-02-07 09:55:00|616.29|616.19|616.29|616.19|616.49|616.39|616.29|616.19|103
1581069600000|2020-02-07 10:00:00|616.39|616.29|616.19|616.09|616.39|616.29|615.99|615.89|159
1581069900000|2020-02-07 10:05:00|616.09|615.99|616.19|616.09|616.39|616.29|616.09|615.99|82
1581070200000|2020-02-07 10:10:00|616.29|616.19|615.59|615.49|616.29|616.19|615.49|615.39|311
1581070500000|2020-02-07 10:15:00|615.49|615.39|615.29|615.19|615.49|615.39|615.09|614.99|289
1581070800000|2020-02-07 10:20:00|615.39|615.29|615.79|615.69|615.79|615.69|615.29|615.19|158
1581071100000|2020-02-07 10:25:00|615.69|615.59|615.59|615.49|615.89|615.79|615.59|615.49|506
1581071400000|2020-02-07 10:30:00|615.69|615.59|615.19|615.09|615.69|615.59|615.09|614.99|200
1581071700000|2020-02-07 10:35:00|615.09|614.99|615.19|615.09|615.39|615.29|615.09|614.99|153
1581072000000|2020-02-07 10:40:00|615.09|614.99|614.89|614.79|615.19|615.09|614.69|614.59|227
1581072300000|2020-02-07 10:45:00|614.79|614.69|614.59|614.49|614.79|614.69|614.39|614.29|254
1581072600000|2020-02-07 10:50:00|614.69|614.59|614.79|614.69|614.99|614.89|614.69|614.59|167
1581072900000|2020-02-07 10:55:00|614.89|614.79|614.19|614.09|614.89|614.79|614.19|614.09|181
1581073200000|2020-02-07 11:00:00|614.29|614.19|614.49|614.39|614.59|614.49|613.99|613.89|322
1581073500000|2020-02-07 11:05:00|614.59|614.49|614.69|614.59|614.79|614.69|614.39|614.29|182
1581073800000|2020-02-07 11:10:00|614.79|614.69|614.89|614.79|614.89|614.79|614.49|614.39|78
1581074100000|2020-02-07 11:15:00|614.79|614.69|614.89|614.79|615.09|614.99|614.79|614.69|158
1581074400000|2020-02-07 11:20:00|614.99|614.89|614.79|614.69|615.09|614.99|614.79|614.69|180
1581074700000|2020-02-07 11:25:00|614.89|614.79|614.69|614.59|614.89|614.79|614.59|614.49|106
1581075000000|2020-02-07 11:30:00|614.79|614.69|614.79|614.69|614.79|614.69|614.59|614.49|116
1581075300000|2020-02-07 11:35:00|614.69|614.59|614.79|614.69|614.89|614.79|614.69|614.59|63
1581075600000|2020-02-07 11:40:00|614.89|614.79|614.69|614.59|614.89|614.79|614.69|614.59|100
1581075900000|2020-02-07 11:45:00|614.59|614.49|614.89|614.79|614.99|614.89|614.59|614.49|127
1581076200000|2020-02-07 11:50:00|614.99|614.89|615.19|615.09|615.29|615.19|614.79|614.69|138
1581076500000|2020-02-07 11:55:00|615.09|614.99|615.19|615.09|615.29|615.19|615.09|614.99|157
1581076800000|2020-02-07 12:00:00|615.09|614.99|615.19|615.09|615.29|615.19|614.99|614.89|111
1581077100000|2020-02-07 12:05:00|615.09|614.99|615.19|615.09|615.29|615.19|615.09|614.99|101
1581077400000|2020-02-07 12:10:00|615.09|614.99|614.99|614.89|615.19|615.09|614.89|614.79|110
1581077700000|2020-02-07 12:15:00|614.89|614.79|615.09|614.99|615.19|615.09|614.89|614.79|102
1581078000000|2020-02-07 12:20:00|614.99|614.89|614.69|614.59|614.99|614.89|614.59|614.49|173
1581078300000|2020-02-07 12:25:00|614.59|614.49|614.79|614.69|614.79|614.69|614.59|614.49|60
1581078600000|2020-02-07 12:30:00|614.89|614.79|615.09|614.99|615.09|614.99|614.79|614.69|150
1581078900000|2020-02-07 12:35:00|615.19|615.09|614.79|614.69|615.19|615.09|614.79|614.69|70
1581079200000|2020-02-07 12:40:00|614.82|614.72|614.72|614.62|614.92|614.82|614.62|614.52|52
1581079500000|2020-02-07 12:45:00|614.82|614.72|614.92|614.82|615.02|614.92|614.72|614.62|56
1581079800000|2020-02-07 12:50:00|614.82|614.72|614.92|614.82|615.02|614.92|614.72|614.62|63
1581080100000|2020-02-07 12:55:00|614.82|614.72|615.02|614.92|615.02|614.92|614.82|614.72|68
1581080400000|2020-02-07 13:00:00|614.92|614.82|614.92|614.82|615.12|615.02|614.92|614.82|74
1581080700000|2020-02-07 13:05:00|615.02|614.92|614.92|614.82|615.12|615.02|614.92|614.82|89
1581081000000|2020-02-07 13:10:00|615.02|614.92|615.02|614.92|615.02|614.92|614.82|614.72|101
1581081300000|2020-02-07 13:15:00|614.92|614.82|615.12|615.02|615.12|615.02|614.82|614.72|63
1581081600000|2020-02-07 13:20:00|615.02|614.92|615.32|615.22|615.32|615.22|615.02|614.92|92
1581081900000|2020-02-07 13:25:00|615.22|615.12|615.72|615.62|615.82|615.72|615.22|615.12|273
1581082200000|2020-02-07 13:30:00|615.82|615.72|615.72|615.62|616.72|616.62|615.72|615.62|701
1581082500000|2020-02-07 13:35:00|615.62|615.52|615.52|615.42|615.72|615.62|614.42|614.32|502
1581082800000|2020-02-07 13:40:00|615.62|615.52|614.82|614.72|615.62|615.52|614.62|614.52|343
1581083100000|2020-02-07 13:45:00|614.92|614.82|614.92|614.82|615.12|615.02|614.62|614.52|281
1581083400000|2020-02-07 13:50:00|615.02|614.92|615.62|615.52|615.82|615.72|614.92|614.82|262
1581083700000|2020-02-07 13:55:00|615.72|615.62|615.52|615.42|615.82|615.72|615.42|615.32|160
1581084000000|2020-02-07 14:00:00|615.62|615.52|616.12|616.02|616.32|616.22|615.62|615.52|187
1581084300000|2020-02-07 14:05:00|616.22|616.12|616.02|615.92|616.22|616.12|615.92|615.82|150
1581084600000|2020-02-07 14:10:00|615.92|615.82|615.82|615.72|616.02|615.92|615.72|615.62|79
1581084900000|2020-02-07 14:15:00|615.72|615.62|615.52|615.42|615.92|615.82|615.32|615.22|186
1581085200000|2020-02-07 14:20:00|615.42|615.32|615.42|615.32|615.52|615.42|615.22|615.12|131
1581085500000|2020-02-07 14:25:00|615.32|615.22|615.62|615.52|615.62|615.52|615.32|615.22|128
1581085800000|2020-02-07 14:30:00|615.52|615.42|614.22|614.12|615.82|615.72|614.12|614.02|923
1581086100000|2020-02-07 14:35:00|614.32|614.22|614.92|614.82|615.12|615.02|614.02|613.92|781
1581086400000|2020-02-07 14:40:00|614.82|614.72|615.12|615.02|615.42|615.32|614.62|614.52|336
1581086700000|2020-02-07 14:45:00|615.02|614.92|615.32|615.22|615.42|615.32|614.62|614.52|556
1581087000000|2020-02-07 14:50:00|615.22|615.12|615.62|615.52|615.72|615.62|615.12|615.02|428
1581087300000|2020-02-07 14:55:00|615.72|615.62|614.72|614.62|615.72|615.62|614.52|614.42|387
1581087600000|2020-02-07 15:00:00|614.62|614.52|614.12|614.02|614.82|614.72|614.02|613.92|455
1581087900000|2020-02-07 15:05:00|614.22|614.12|614.32|614.22|614.62|614.52|614.12|614.02|388
1581088200000|2020-02-07 15:10:00|614.4|614.3|614.5|614.4|614.8|614.7|614.4|614.3|228
1581088500000|2020-02-07 15:15:00|614.4|614.3|614.7|614.6|614.8|614.7|614.1|614|199
1581088800000|2020-02-07 15:20:00|614.8|614.7|614.9|614.8|615|614.9|614.6|614.5|267
1581089100000|2020-02-07 15:25:00|614.8|614.7|614.9|614.8|615.2|615.1|614.7|614.6|168
1581089400000|2020-02-07 15:30:00|615|614.9|614.7|614.6|615.1|615|614.7|614.6|272
1581089700000|2020-02-07 15:35:00|614.8|614.7|614.5|614.4|614.9|614.8|614.5|614.4|235
1581090000000|2020-02-07 15:40:00|614.6|614.5|615.3|615.2|615.3|615.2|614.3|614.2|425
1581090300000|2020-02-07 15:45:00|615.2|615.1|615.4|615.3|615.5|615.4|614.9|614.8|325
1581090600000|2020-02-07 15:50:00|615.3|615.2|615.4|615.3|615.6|615.5|615.3|615.2|235
1581090900000|2020-02-07 15:55:00|615.5|615.4|615.4|615.3|615.8|615.7|615.4|615.3|224
1581091200000|2020-02-07 16:00:00|615.3|615.2|615.4|615.3|615.5|615.4|615|614.9|215
1581091500000|2020-02-07 16:05:00|615.3|615.2|615.4|615.3|615.7|615.6|615.3|615.2|201
1581091800000|2020-02-07 16:10:00|615.3|615.2|615.5|615.4|615.6|615.5|615.2|615.1|245
1581092100000|2020-02-07 16:15:00|615.6|615.5|615.9|615.8|615.9|615.8|615.5|615.4|274
1581092400000|2020-02-07 16:20:00|616|615.9|616.3|616.2|616.4|616.3|616|615.9|493
1581092700000|2020-02-07 16:25:00|616.4|616.3|616.4|616.3|616.5|616.4|616.2|616.1|373
1581093000000|2020-02-07 16:30:00|616.5|616.1|616.7|616.4|616.7|616.4|616.3|616|766
1581093300000|2020-02-07 16:35:00|616.6|616.3|616.5|616.2|616.7|616.4|616.5|616.2|221
1581093600000|2020-02-07 16:40:00|616.4|616.1|616.4|616.1|616.6|616.3|616.4|616.1|182
1581093900000|2020-02-07 16:45:00|616.5|616.2|616.1|615.8|616.5|616.2|616|615.7|98
1581094200000|2020-02-07 16:50:00|616.2|615.9|616.2|615.9|616.2|615.9|616.1|615.8|41
1581094500000|2020-02-07 16:55:00|616.3|616|616.5|616.2|616.5|616.2|616.3|616|100
1581094800000|2020-02-07 17:00:00|616.6|616.3|616.5|616.2|616.6|616.3|616.4|616.1|42
1581095100000|2020-02-07 17:05:00|616.6|616.3|616.7|616.4|616.9|616.6|616.5|616.2|56
1581095400000|2020-02-07 17:10:00|616.6|616.3|616.8|616.5|616.8|616.5|616.5|616.2|30
1581095700000|2020-02-07 17:15:00|616.9|616.6|616.8|616.5|617|616.7|616.8|616.5|37
1581096000000|2020-02-07 17:20:00|616.9|616.6|616.8|616.5|617|616.7|616.7|616.4|45
1581096300000|2020-02-07 17:25:00|616.7|616.4|616.9|616.6|616.9|616.6|616.7|616.4|39
1581096600000|2020-02-07 17:30:00|616.8|616.5|616.5|616.2|616.9|616.6|616.5|616.2|41
1581096900000|2020-02-07 17:35:00|616.6|616.3|616.5|616.2|616.7|616.4|616.4|616.1|24
1581097200000|2020-02-07 17:40:00|616.6|616.3|616.4|616.1|616.6|616.3|616.4|616.1|27
1581097500000|2020-02-07 17:45:00|616.5|616.2|616.4|616.1|616.5|616.2|616.3|616|20
1581097800000|2020-02-07 17:50:00|616.3|616|616.4|616.1|616.4|616.1|616.3|616|7
1581098100000|2020-02-07 17:55:00|616.5|616.2|616.5|616.2|616.5|616.2|616.3|616|16
1581098400000|2020-02-07 18:00:00|616.4|616.1|616.3|616|616.4|616.1|616.2|615.9|15
1581098700000|2020-02-07 18:05:00|616.4|616.1|616.3|616|616.4|616.1|616.2|615.9|6
1581099000000|2020-02-07 18:10:00|616.2|615.9|616.2|615.9|616.3|616|616.2|615.9|2
1581099300000|2020-02-07 18:15:00|616.3|616|616.3|616|616.4|616.1|616.2|615.9|9
1581099600000|2020-02-07 18:20:00|616.2|615.9|616.3|616|616.3|616|616.2|615.9|16
1581099900000|2020-02-07 18:25:00|616.2|615.9|616.4|616.1|616.4|616.1|616.2|615.9|5
1581100200000|2020-02-07 18:30:00|616.3|616|616|615.7|616.5|616.2|615.8|615.5|182
1581100500000|2020-02-07 18:35:00|616.1|615.8|616|615.7|616.6|616.3|616|615.7|166
1581100800000|2020-02-07 18:40:00|615.9|615.6|615.9|615.6|616.1|615.8|615.8|615.5|14
1581101100000|2020-02-07 18:45:00|616|615.7|615.7|615.4|616|615.7|615.6|615.3|26
1581101400000|2020-02-07 18:50:00|615.8|615.5|615.9|615.6|616|615.7|615.8|615.5|10
1581101700000|2020-02-07 18:55:00|616|615.7|615.5|615.2|616|615.7|615.5|615.2|56
1581102000000|2020-02-07 19:00:00|615.4|615.1|615.1|614.8|615.5|615.2|615.1|614.8|79
1581102300000|2020-02-07 19:05:00|615|614.7|614.9|614.6|615.3|615|614.8|614.5|98
1581102600000|2020-02-07 19:10:00|614.8|614.5|614.7|614.4|614.9|614.6|614.6|614.3|138
1581102900000|2020-02-07 19:15:00|614.8|614.5|614.8|614.5|614.9|614.6|614.7|614.4|37
1581103200000|2020-02-07 19:20:00|614.7|614.4|614.7|614.4|614.8|614.5|614.6|614.3|45
1581103500000|2020-02-07 19:25:00|614.8|614.5|615|614.7|615|614.7|614.7|614.4|32
1581103800000|2020-02-07 19:30:00|615.1|614.8|615.2|614.9|615.3|615|615|614.7|40
1581104100000|2020-02-07 19:35:00|615.1|614.8|615.2|614.9|615.3|615|615.1|614.8|17
1581104400000|2020-02-07 19:40:00|615.1|614.8|615.5|615.2|615.5|615.2|615|614.7|23
1581104700000|2020-02-07 19:45:00|615.4|615.1|615.3|615|615.5|615.2|615.3|615|7
1581105000000|2020-02-07 19:50:00|615.4|615.1|615.3|615|615.4|615.1|615.1|614.8|17
1581105300000|2020-02-07 19:55:00|615.4|615.1|615.4|615.1|615.5|615.2|615.3|615|11
1581105600000|2020-02-07 20:00:00|615.5|615.2|615.4|615.1|615.5|615.2|615.3|615|27
1581105900000|2020-02-07 20:05:00|615.5|615.2|615.4|615.1|615.5|615.2|615.4|615.1|15
1581106200000|2020-02-07 20:10:00|615.3|615|615.5|615.2|615.5|615.2|615.3|615|17
1581106500000|2020-02-07 20:15:00|615.4|615.1|615.6|615.3|615.6|615.3|615.4|615.1|24
1581106800000|2020-02-07 20:20:00|615.5|615.2|615.4|615.1|615.5|615.2|615.3|615|10
1581107100000|2020-02-07 20:25:00|615.3|615|615.5|615.2|615.6|615.3|615.3|615|7
1581107400000|2020-02-07 20:30:00|615.6|615.3|615.7|615.4|615.7|615.4|615.5|615.2|19
1581107700000|2020-02-07 20:35:00|615.6|615.3|615.4|615.1|615.7|615.4|615.3|615|59
1581108000000|2020-02-07 20:40:00|615.3|615|615.6|615.3|615.6|615.3|615.3|615|39
1581108300000|2020-02-07 20:45:00|615.7|615.4|615.6|615.3|615.9|615.6|615.6|615.3|49
1581108600000|2020-02-07 20:50:00|615.7|615.4|615.2|614.9|615.8|615.5|615.1|614.8|60
1581108900000|2020-02-07 20:55:00|615.1|614.8|615.7|615.4|615.8|615.5|615.1|614.8|69
1581109200000|2020-02-07 21:00:00|615.8|615.3|615.8|615.3|615.9|615.4|615.3|614.8|0
1581109500000|2020-02-07 21:05:00|615.7|615.2|615.5|615|615.8|615.3|615.5|615|0
1581109800000|2020-02-07 21:10:00|615.4|614.9|615.5|615|615.6|615.1|615.2|614.7|0
1581110100000|2020-02-07 21:15:00|615.6|615.1|615.6|615.1|615.6|615.1|615.5|615|0
1581110400000|2020-02-07 21:20:00|615.5|615|615.6|615.1|615.6|615.1|615.5|615|0
1581110700000|2020-02-07 21:25:00|615.5|615|615.6|615.1|615.6|615.1|615.5|615|0
1581111000000|2020-02-07 21:30:00|615.5|615|615.3|614.8|615.6|615.1|615.3|614.8|0
1581111300000|2020-02-07 21:35:00|615.4|614.9|615.3|614.8|615.5|615|615.2|614.7|0
1581111600000|2020-02-07 21:40:00|615.4|614.9|615.3|614.8|615.4|614.9|615.3|614.8|0
1581111900000|2020-02-07 21:45:00|615.2|614.7|615.1|614.6|615.3|614.8|615.1|614.6|0
1581112200000|2020-02-07 21:50:00|615.2|614.7|615.1|614.6|615.3|614.8|615.1|614.6|0
1581112500000|2020-02-07 21:55:00|615.2|614.7|615.1|614.6|615.2|614.7|615.1|614.6|0
1581289200000|2020-02-09 23:00:00|615.4|614.9|615.9|615.4|615.9|615.4|615.2|614.7|0
1581289500000|2020-02-09 23:05:00|616|615.5|615.8|615.3|616.1|615.6|615.7|615.2|0
1581289800000|2020-02-09 23:10:00|615.9|615.4|615.4|614.9|616|615.5|615.4|614.9|0
1581290100000|2020-02-09 23:15:00|615.5|615|615.2|614.7|615.6|615.1|615.2|614.7|0
1581290400000|2020-02-09 23:20:00|615.3|614.8|615|614.5|615.4|614.9|615|614.5|0
1581290700000|2020-02-09 23:25:00|615.1|614.6|614.8|614.3|615.1|614.6|614.7|614.2|0
1581291000000|2020-02-09 23:30:00|614.7|614.2|612.9|612.4|614.7|614.2|612.5|612|0
1581291300000|2020-02-09 23:35:00|612.8|612.3|613.5|613|613.6|613.1|612.2|611.7|0
1581291600000|2020-02-09 23:40:00|613.4|612.9|613.3|612.8|613.6|613.1|612.9|612.4|0
1581291900000|2020-02-09 23:45:00|613.4|612.9|613.7|613.2|613.9|613.4|613.4|612.9|0
1581292200000|2020-02-09 23:50:00|613.6|613.1|613.6|613.1|613.9|613.4|613.5|613|0
1581292500000|2020-02-09 23:55:00|613.7|613.2|613.5|613|613.7|613.2|613.4|612.9|0
1581292800000|2020-02-10 00:00:00|613.6|613.1|614.1|613.6|614.1|613.6|613.5|613|0
1581293100000|2020-02-10 00:05:00|614|613.5|614|613.5|614.1|613.6|613.7|613.2|0
1581293400000|2020-02-10 00:10:00|613.9|613.4|613.6|613.1|613.9|613.4|613.6|613.1|0
1581293700000|2020-02-10 00:15:00|613.7|613.2|614.3|613.8|614.7|614.2|613.7|613.2|0
1581294000000|2020-02-10 00:20:00|614.2|613.7|614.5|614|614.6|614.1|614.2|613.7|0
1581294300000|2020-02-10 00:25:00|614.6|614.1|614.5|614|614.6|614.1|614.3|613.8|0
1581294600000|2020-02-10 00:30:00|614.6|614.1|614.7|614.2|614.7|614.2|614.5|614|0
1581294900000|2020-02-10 00:35:00|614.8|614.3|614.7|614.2|614.8|614.3|614.6|614.1|0
1581295200000|2020-02-10 00:40:00|614.6|614.1|614.8|614.3|614.8|614.3|614.6|614.1|0
1581295500000|2020-02-10 00:45:00|614.7|614.2|614.5|614|614.8|614.3|614.5|614|0
1581295800000|2020-02-10 00:50:00|614.6|614.1|614.6|614.1|614.6|614.1|614.3|613.8|0
1581296100000|2020-02-10 00:55:00|614.5|614|614.5|614|614.5|614|614.2|613.7|0
1581296400000|2020-02-10 01:00:00|614.6|614.1|614.5|614|614.8|614.3|614.4|613.9|0
1581296700000|2020-02-10 01:05:00|614.4|613.9|614.5|614|614.5|614|614.2|613.7|0
1581297000000|2020-02-10 01:10:00|614.4|613.9|614.4|613.9|614.5|614|614.2|613.7|0
1581297300000|2020-02-10 01:15:00|614.5|614|614.9|614.4|615|614.5|614.5|614|0
1581297600000|2020-02-10 01:20:00|614.8|614.3|615|614.5|615|614.5|614.7|614.2|0
1581297900000|2020-02-10 01:25:00|615.1|614.6|614.8|614.3|615.2|614.7|614.7|614.2|0
1581298200000|2020-02-10 01:30:00|614.7|614.2|615.3|614.8|615.3|614.8|614.5|614|0
1581298500000|2020-02-10 01:35:00|615.4|614.9|615.6|615.1|615.9|615.4|615.4|614.9|0
1581298800000|2020-02-10 01:40:00|615.7|615.2|616.5|616|616.7|616.2|615.6|615.1|0
1581299100000|2020-02-10 01:45:00|616.6|616.1|616.7|616.2|616.8|616.3|616.3|615.8|0
1581299400000|2020-02-10 01:50:00|616.5|616|616.4|615.9|616.7|616.2|616.2|615.7|0
1581299700000|2020-02-10 01:55:00|616.5|616|616.2|615.7|616.5|616|616|615.5|0
1581300000000|2020-02-10 02:00:00|616.1|615.6|616.5|616|616.7|616.2|616.1|615.6|0
1581300300000|2020-02-10 02:05:00|616.4|615.9|616.6|616.1|616.6|616.1|616.2|615.7|0
1581300600000|2020-02-10 02:10:00|616.7|616.2|617|616.5|617|616.5|616.6|616.1|0
1581300900000|2020-02-10 02:15:00|617.1|616.6|617.1|616.6|617.3|616.8|617|616.5|0
1581301200000|2020-02-10 02:20:00|617.2|616.7|617|616.5|617.3|616.8|617|616.5|0
1581301500000|2020-02-10 02:25:00|617.1|616.6|617.1|616.6|617.3|616.8|617|616.5|0
1581301800000|2020-02-10 02:30:00|617|616.5|617.6|617.1|617.8|617.3|617|616.5|0
1581302100000|2020-02-10 02:35:00|617.7|617.2|617.7|617.2|617.8|617.3|617.4|616.9|0
1581302400000|2020-02-10 02:40:00|617.6|617.1|617.6|617.1|617.7|617.2|617.4|616.9|0
1581302700000|2020-02-10 02:45:00|617.5|617|617.4|616.9|617.5|617|617.3|616.8|0
1581303000000|2020-02-10 02:50:00|617.3|616.8|617.3|616.8|617.4|616.9|617.3|616.8|0
1581303300000|2020-02-10 02:55:00|617.4|616.9|617.3|616.8|617.4|616.9|617.1|616.6|0
1581303600000|2020-02-10 03:00:00|617.4|616.9|617.3|616.8|617.4|616.9|617.3|616.8|0
1581303900000|2020-02-10 03:05:00|617.4|616.9|617.3|616.8|617.4|616.9|617.2|616.7|0
1581304200000|2020-02-10 03:10:00|617.4|616.9|617.3|616.8|617.4|616.9|617.1|616.6|0
1581304500000|2020-02-10 03:15:00|617.2|616.7|616.8|616.3|617.3|616.8|616.8|616.3|0
1581304800000|2020-02-10 03:20:00|616.9|616.4|616.8|616.3|617|616.5|616.8|616.3|0
1581305100000|2020-02-10 03:25:00|616.9|616.4|616.8|616.3|617|616.5|616.8|616.3|0
1581305400000|2020-02-10 03:30:00|616.7|616.2|616.7|616.2|616.8|616.3|616.7|616.2|0
1581305700000|2020-02-10 03:35:00|616.8|616.3|616.8|616.3|616.8|616.3|616.7|616.2|0
1581306000000|2020-02-10 03:40:00|616.9|616.4|617|616.5|617.1|616.6|616.8|616.3|0
1581306300000|2020-02-10 03:45:00|616.9|616.4|616.8|616.3|617|616.5|616.8|616.3|0
1581306600000|2020-02-10 03:50:00|616.7|616.2|616.7|616.2|616.8|616.3|616.6|616.1|0
1581306900000|2020-02-10 03:55:00|616.6|616.1|616.5|616|616.7|616.2|616.5|616|0
1581307200000|2020-02-10 04:00:00|616.6|616.1|616.7|616.2|616.7|616.2|616.5|616|0
1581307500000|2020-02-10 04:05:00|616.6|616.1|616.4|615.9|616.6|616.1|616.4|615.9|0
1581307800000|2020-02-10 04:10:00|616.5|616|616.5|616|616.5|616|616.4|615.9|0
1581308100000|2020-02-10 04:15:00|616.6|616.1|616.4|615.9|616.7|616.2|616.4|615.9|0
1581308400000|2020-02-10 04:20:00|616.5|616|616.5|616|616.5|616|616.4|615.9|0
1581308700000|2020-02-10 04:25:00|616.4|615.9|616.4|615.9|616.5|616|616.4|615.9|0
1581309300000|2020-02-10 04:35:00|616.3|615.8|616.4|615.9|616.5|616|616.2|615.7|0
1581309600000|2020-02-10 04:40:00|616.5|616|616.5|616|616.6|616.1|616.5|616|0
1581309900000|2020-02-10 04:45:00|616.6|616.1|616.4|615.9|616.6|616.1|616.4|615.9|0
1581310200000|2020-02-10 04:50:00|616.5|616|616.1|615.6|616.5|616|616.1|615.6|0
1581310500000|2020-02-10 04:55:00|616|615.5|615.8|615.3|616|615.5|615.8|615.3|0
1581310800000|2020-02-10 05:00:00|615.9|615.4|615.9|615.4|616.1|615.6|615.8|615.3|0
1581311100000|2020-02-10 05:05:00|616|615.5|615.9|615.4|616.1|615.6|615.8|615.3|0
1581311400000|2020-02-10 05:10:00|616|615.5|616.1|615.6|616.1|615.6|615.9|615.4|0
1581311700000|2020-02-10 05:15:00|616|615.5|615.9|615.4|616.1|615.6|615.8|615.3|0
1581312000000|2020-02-10 05:20:00|615.8|615.3|616.2|615.7|616.3|615.8|615.8|615.3|0
1581312300000|2020-02-10 05:25:00|616.3|615.8|616.4|615.9|616.4|615.9|616.2|615.7|0
1581312600000|2020-02-10 05:30:00|616.3|615.8|616.4|615.9|616.4|615.9|616.2|615.7|0
1581312900000|2020-02-10 05:35:00|616.3|615.8|616.7|616.2|616.7|616.2|616.2|615.7|0
1581313200000|2020-02-10 05:40:00|616.6|616.1|616.5|616|616.6|616.1|616.4|615.9|0
1581313500000|2020-02-10 05:45:00|616.4|615.9|616.7|616.2|616.7|616.2|616.4|615.9|0
1581313800000|2020-02-10 05:50:00|616.6|616.1|616.2|615.7|616.6|616.1|616.2|615.7|0
1581314100000|2020-02-10 05:55:00|616.3|615.8|616.5|616|616.5|616|616.2|615.7|0
1581314400000|2020-02-10 06:00:00|616.4|615.9|616.2|615.7|616.4|615.9|616.2|615.7|0
1581314700000|2020-02-10 06:05:00|616.3|615.8|616.2|615.7|616.3|615.8|616.1|615.6|0
1581315000000|2020-02-10 06:10:00|616.3|615.8|616.7|616.2|616.7|616.2|616.3|615.8|0
1581315300000|2020-02-10 06:15:00|616.8|616.3|616.7|616.2|616.8|616.3|616.7|616.2|0
1581315600000|2020-02-10 06:20:00|616.8|616.3|616.8|616.3|616.8|616.3|616.7|616.2|0
1581315900000|2020-02-10 06:25:00|616.7|616.2|616.7|616.2|616.8|616.3|616.7|616.2|0
1581316800000|2020-02-10 06:40:00|616.8|616.3|616.7|616.2|616.8|616.3|616.6|616.1|0
1581317100000|2020-02-10 06:45:00|616.6|616.1|616.9|616.4|616.9|616.4|616.6|616.1|0
1581317400000|2020-02-10 06:50:00|616.8|616.3|616.9|616.4|616.9|616.4|616.7|616.2|0
1581317700000|2020-02-10 06:55:00|617|616.5|617|616.5|617.1|616.6|617|616.5|0
1581318000000|2020-02-10 07:00:00|617.1|616.6|616|615.7|617.1|616.6|616|615.7|145
1581318300000|2020-02-10 07:05:00|615.9|615.6|615.7|615.4|615.9|615.6|615.6|615.3|88
1581318600000|2020-02-10 07:10:00|615.6|615.3|615.3|615|615.6|615.3|615.2|614.9|92
1581318900000|2020-02-10 07:15:00|615.4|615.1|615.3|615|615.4|615.1|615.2|614.9|45
1581319200000|2020-02-10 07:20:00|615.4|615.1|615.7|615.4|615.8|615.5|615.4|615.1|35
1581319500000|2020-02-10 07:25:00|615.6|615.3|615.8|615.5|615.8|615.5|615.5|615.2|44
1581319800000|2020-02-10 07:30:00|615.7|615.4|615.6|615.3|615.9|615.6|615.5|615.2|132
1581320100000|2020-02-10 07:35:00|615.5|615.2|616.1|615.8|616.1|615.8|615.3|615|107
1581320400000|2020-02-10 07:40:00|616|615.7|615.9|615.6|616.1|615.8|615.9|615.6|15
1581320700000|2020-02-10 07:45:00|615.8|615.5|615.8|615.5|615.9|615.6|615.7|615.4|15
1581321000000|2020-02-10 07:50:00|615.9|615.6|615.6|615.3|615.9|615.6|615.5|615.2|42
1581321300000|2020-02-10 07:55:00|615.5|615.2|615.4|615.1|615.5|615.2|615.3|615|21
1581321600000|2020-02-10 08:00:00|615.3|615.2|615.5|615.4|615.8|615.7|614.6|614.5|478
1581321900000|2020-02-10 08:05:00|615.4|615.3|615.5|615.4|615.8|615.7|615.2|615.1|277
1581322200000|2020-02-10 08:10:00|615.6|615.5|615.5|615.4|615.7|615.6|615.1|615|187
1581322500000|2020-02-10 08:15:00|615.6|615.5|615.5|615.4|616|615.9|615.2|615.1|386
1581322800000|2020-02-10 08:20:00|615.6|615.5|615.2|615.1|615.9|615.8|614.9|614.8|359
1581323100000|2020-02-10 08:25:00|615.3|615.2|615.3|615.2|615.4|615.3|614.9|614.8|241
1581323400000|2020-02-10 08:30:00|615.2|615.1|615.7|615.6|615.8|615.7|615|614.9|325
1581323700000|2020-02-10 08:35:00|615.6|615.5|614.7|614.6|615.7|615.6|614.4|614.3|339
1581324000000|2020-02-10 08:40:00|614.64|614.54|614.34|614.24|614.94|614.84|614.24|614.14|332
1581324300000|2020-02-10 08:45:00|614.44|614.34|614.54|614.44|614.74|614.64|614.04|613.94|333
1581324600000|2020-02-10 08:50:00|614.64|614.54|614.84|614.74|614.84|614.74|614.34|614.24|171
1581324900000|2020-02-10 08:55:00|614.74|614.64|614.94|614.84|614.94|614.84|614.64|614.54|96
1581325200000|2020-02-10 09:00:00|615.04|614.94|615.54|615.44|615.54|615.44|614.74|614.64|174
1581325500000|2020-02-10 09:05:00|615.44|615.34|615.94|615.84|616.14|616.04|615.44|615.34|194
1581325800000|2020-02-10 09:10:00|616.04|615.94|615.94|615.84|616.04|615.94|615.74|615.64|100
1581326100000|2020-02-10 09:15:00|615.84|615.74|615.84|615.74|616.14|616.04|615.74|615.64|105
1581326400000|2020-02-10 09:20:00|615.74|615.64|615.44|615.34|615.84|615.74|615.34|615.24|79
1581326700000|2020-02-10 09:25:00|615.34|615.24|615.54|615.44|615.74|615.64|615.24|615.14|99
1581327000000|2020-02-10 09:30:00|615.44|615.34|615.64|615.54|615.64|615.54|615.24|615.14|97
1581327300000|2020-02-10 09:35:00|615.54|615.44|615.44|615.34|615.64|615.54|615.14|615.04|74
1581327600000|2020-02-10 09:40:00|615.54|615.44|615.44|615.34|615.54|615.44|615.34|615.24|79
1581327900000|2020-02-10 09:45:00|615.34|615.24|615.54|615.44|615.64|615.54|615.14|615.04|120
1581328200000|2020-02-10 09:50:00|615.44|615.34|615.64|615.54|615.74|615.64|615.34|615.24|90
1581328500000|2020-02-10 09:55:00|615.54|615.44|615.24|615.14|615.64|615.54|615.14|615.04|105
1581328800000|2020-02-10 10:00:00|615.34|615.24|615.24|615.14|615.34|615.24|614.84|614.74|142
1581329100000|2020-02-10 10:05:00|615.14|615.04|615.04|614.94|615.24|615.14|614.94|614.84|99
1581329400000|2020-02-10 10:10:00|615.14|615.04|615.14|615.04|615.24|615.14|615.04|614.94|89
1581329700000|2020-02-10 10:15:00|615.04|614.94|615.24|615.14|615.44|615.34|615.04|614.94|144
1581330000000|2020-02-10 10:20:00|615.34|615.24|615.44|615.34|615.54|615.44|615.24|615.14|174
1581330300000|2020-02-10 10:25:00|615.54|615.44|615.54|615.44|615.54|615.44|615.34|615.24|46
1581330600000|2020-02-10 10:30:00|615.64|615.54|615.44|615.34|615.74|615.64|615.24|615.14|149
1581330900000|2020-02-10 10:35:00|615.54|615.44|615.64|615.54|615.74|615.64|615.44|615.34|62
1581331200000|2020-02-10 10:40:00|615.74|615.64|616.24|616.14|616.74|616.64|615.64|615.54|475
1581331500000|2020-02-10 10:45:00|616.14|616.04|616.54|616.44|616.74|616.64|616.04|615.94|485
1581331800000|2020-02-10 10:50:00|616.64|616.54|616.64|616.54|616.74|616.64|616.44|616.34|214
1581332100000|2020-02-10 10:55:00|616.54|616.44|616.64|616.54|616.64|616.54|616.54|616.44|150
1581332400000|2020-02-10 11:00:00|616.74|616.64|616.84|616.74|616.84|616.74|616.54|616.44|130
1581332700000|2020-02-10 11:05:00|616.74|616.64|616.94|616.84|617.04|616.94|616.74|616.64|138
1581333000000|2020-02-10 11:10:00|616.84|616.74|616.64|616.54|616.94|616.84|616.44|616.34|114
1581333300000|2020-02-10 11:15:00|616.54|616.44|616.54|616.44|616.64|616.54|616.34|616.24|74
1581333600000|2020-02-10 11:20:00|616.64|616.54|616.34|616.24|616.64|616.54|616.34|616.24|52
1581333900000|2020-02-10 11:25:00|616.44|616.34|616.74|616.64|616.74|616.64|616.24|616.14|100
1581334200000|2020-02-10 11:30:00|616.64|616.54|616.54|616.44|616.74|616.64|616.54|616.44|121
1581334500000|2020-02-10 11:35:00|616.64|616.54|616.64|616.54|616.74|616.64|616.34|616.24|79
1581334800000|2020-02-10 11:40:00|616.54|616.44|616.74|616.64|616.84|616.74|616.54|616.44|65
1581335100000|2020-02-10 11:45:00|616.64|616.54|616.34|616.24|616.84|616.74|616.34|616.24|90
1581335400000|2020-02-10 11:50:00|616.44|616.34|616.44|616.34|616.54|616.44|616.34|616.24|70
1581335700000|2020-02-10 11:55:00|616.54|616.44|616.54|616.44|616.54|616.44|616.34|616.24|139
1581336000000|2020-02-10 12:00:00|616.64|616.54|616.44|616.34|616.74|616.64|616.14|616.04|269
1581336300000|2020-02-10 12:05:00|616.34|616.24|616.54|616.44|616.54|616.44|616.04|615.94|114
1581336600000|2020-02-10 12:10:00|616.44|616.34|616.34|616.24|616.64|616.54|616.24|616.14|56
1581336900000|2020-02-10 12:15:00|616.24|616.14|615.94|615.84|616.34|616.24|615.94|615.84|96
1581337200000|2020-02-10 12:20:00|616.04|615.94|615.84|615.74|616.14|616.04|615.84|615.74|211
1581337500000|2020-02-10 12:25:00|615.74|615.64|615.74|615.64|615.84|615.74|615.64|615.54|184
1581337800000|2020-02-10 12:30:00|615.64|615.54|615.74|615.64|615.74|615.64|615.54|615.44|85
1581338100000|2020-02-10 12:35:00|615.64|615.54|615.84|615.74|615.84|615.74|615.64|615.54|53
1581338400000|2020-02-10 12:40:00|615.89|615.79|615.99|615.89|616.09|615.99|615.89|615.79|113
1581338700000|2020-02-10 12:45:00|616.09|615.99|615.79|615.69|616.09|615.99|615.59|615.49|78
1581339000000|2020-02-10 12:50:00|615.69|615.59|615.59|615.49|615.89|615.79|615.59|615.49|82
1581339300000|2020-02-10 12:55:00|615.49|615.39|615.39|615.29|615.59|615.49|615.19|615.09|192
1581339600000|2020-02-10 13:00:00|615.29|615.19|614.99|614.89|615.49|615.39|614.99|614.89|142
1581339900000|2020-02-10 13:05:00|615.09|614.99|615.09|614.99|615.09|614.99|614.69|614.59|181
1581340200000|2020-02-10 13:10:00|614.99|614.89|615.09|614.99|615.19|615.09|614.99|614.89|124
1581340500000|2020-02-10 13:15:00|615.19|615.09|615.39|615.29|615.49|615.39|615.09|614.99|160
1581340800000|2020-02-10 13:20:00|615.49|615.39|615.49|615.39|615.69|615.59|615.39|615.29|146
1581341100000|2020-02-10 13:25:00|615.59|615.49|615.59|615.49|615.69|615.59|615.49|615.39|103
1581341400000|2020-02-10 13:30:00|615.69|615.59|615.49|615.39|615.69|615.59|615.49|615.39|63
1581341700000|2020-02-10 13:35:00|615.59|615.49|615.49|615.39|615.59|615.49|615.49|615.39|62
1581342000000|2020-02-10 13:40:00|615.39|615.29|615.59|615.49|615.59|615.49|615.39|615.29|119
1581342300000|2020-02-10 13:45:00|615.49|615.39|615.39|615.29|615.59|615.49|615.19|615.09|99
1581342600000|2020-02-10 13:50:00|615.29|615.19|615.19|615.09|615.29|615.19|615.09|614.99|150
1581342900000|2020-02-10 13:55:00|615.09|614.99|615.19|615.09|615.29|615.19|615.09|614.99|65
1581343200000|2020-02-10 14:00:00|615.29|615.19|615.09|614.99|615.39|615.29|615.09|614.99|117
1581343500000|2020-02-10 14:05:00|614.99|614.89|614.89|614.79|615.09|614.99|614.89|614.79|226
1581343800000|2020-02-10 14:10:00|614.79|614.69|614.59|614.49|614.89|614.79|614.59|614.49|140
1581344100000|2020-02-10 14:15:00|614.69|614.59|614.69|614.59|614.89|614.79|614.49|614.39|269
1581344400000|2020-02-10 14:20:00|614.79|614.69|614.79|614.69|614.89|614.79|614.69|614.59|62
1581344700000|2020-02-10 14:25:00|614.69|614.59|614.89|614.79|614.99|614.89|614.69|614.59|148
1581345000000|2020-02-10 14:30:00|614.99|614.89|615.89|615.79|616.09|615.99|614.89|614.79|378
1581345300000|2020-02-10 14:35:00|615.99|615.89|615.89|615.79|615.99|615.89|615.59|615.49|311
1581345600000|2020-02-10 14:40:00|615.99|615.89|615.99|615.89|616.19|616.09|615.89|615.79|166
1581345900000|2020-02-10 14:45:00|616.09|615.99|615.39|615.29|616.09|615.99|615.19|615.09|267
1581346200000|2020-02-10 14:50:00|615.49|615.39|615.79|615.69|615.79|615.69|615.19|615.09|218
1581346500000|2020-02-10 14:55:00|615.89|615.79|616.29|616.19|616.29|616.19|615.59|615.49|175
1581346800000|2020-02-10 15:00:00|616.39|616.29|616.29|616.19|616.39|616.29|616.19|616.09|240
1581347100000|2020-02-10 15:05:00|616.39|616.29|616.29|616.19|616.49|616.39|615.99|615.89|166
1581347400000|2020-02-10 15:10:00|616.26|616.16|616.26|616.16|616.36|616.26|616.06|615.96|229
1581347700000|2020-02-10 15:15:00|616.36|616.26|616.66|616.56|616.76|616.66|616.26|616.16|229
1581348000000|2020-02-10 15:20:00|616.76|616.66|616.66|616.56|616.86|616.76|616.56|616.46|155
1581348300000|2020-02-10 15:25:00|616.56|616.46|616.46|616.36|616.76|616.66|616.36|616.26|107
1581348600000|2020-02-10 15:30:00|616.56|616.46|616.76|616.66|616.76|616.66|616.36|616.26|148
1581348900000|2020-02-10 15:35:00|616.66|616.56|616.66|616.56|616.76|616.66|616.46|616.36|125
1581349200000|2020-02-10 15:40:00|616.56|616.46|616.36|616.26|616.66|616.56|616.26|616.16|166
1581349500000|2020-02-10 15:45:00|616.26|616.16|616.66|616.56|616.76|616.66|616.16|616.06|316
1581349800000|2020-02-10 15:50:00|616.76|616.66|616.56|616.46|616.76|616.66|616.36|616.26|138
1581350100000|2020-02-10 15:55:00|616.46|616.36|616.16|616.06|616.46|616.36|616.06|615.96|178
1581350400000|2020-02-10 16:00:00|616.26|616.16|616.46|616.36|616.56|616.46|616.26|616.16|199
1581350700000|2020-02-10 16:05:00|616.56|616.46|616.56|616.46|616.66|616.56|616.46|616.36|123
1581351000000|2020-02-10 16:10:00|616.66|616.56|616.66|616.56|616.76|616.66|616.46|616.36|123
1581351300000|2020-02-10 16:15:00|616.56|616.46|616.76|616.66|616.86|616.76|616.56|616.46|1487
1581351600000|2020-02-10 16:20:00|616.86|616.76|616.86|616.76|616.86|616.76|616.76|616.66|486
1581351900000|2020-02-10 16:25:00|616.96|616.86|616.96|616.86|617.16|617.06|616.86|616.76|164
1581352200000|2020-02-10 16:30:00|617.06|616.76|617.26|616.96|617.36|617.06|617.06|616.76|367
1581352500000|2020-02-10 16:35:00|617.16|616.86|617.36|617.06|617.46|617.16|616.96|616.66|174
1581352800000|2020-02-10 16:40:00|617.46|617.16|617.36|617.06|617.56|617.26|617.36|617.06|148
1581353100000|2020-02-10 16:45:00|617.46|617.16|617.66|617.36|617.76|617.46|617.46|617.16|781
1581353400000|2020-02-10 16:50:00|617.56|617.26|617.26|616.96|617.66|617.36|617.26|616.96|93
1581353700000|2020-02-10 16:55:00|617.16|616.86|617.16|616.86|617.26|616.96|617.16|616.86|38
1581354000000|2020-02-10 17:00:00|617.06|616.76|616.96|616.66|617.16|616.86|616.96|616.66|111
1581354300000|2020-02-10 17:05:00|617.06|616.76|617.26|616.96|617.26|616.96|616.96|616.66|33
1581354600000|2020-02-10 17:10:00|617.36|617.06|617.26|616.96|617.36|617.06|617.26|616.96|25
1581354900000|2020-02-10 17:15:00|617.16|616.86|617.06|616.76|617.26|616.96|616.96|616.66|31
1581355200000|2020-02-10 17:20:00|616.96|616.66|616.96|616.66|617.06|616.76|616.86|616.56|15
1581355500000|2020-02-10 17:25:00|617.06|616.76|617.16|616.86|617.16|616.86|616.96|616.66|44
1581355800000|2020-02-10 17:30:00|617.06|616.76|616.76|616.46|617.16|616.86|616.76|616.46|6
1581356100000|2020-02-10 17:35:00|616.66|616.36|616.76|616.46|616.76|616.46|616.56|616.26|21
1581356400000|2020-02-10 17:40:00|616.66|616.36|616.86|616.56|616.86|616.56|616.66|616.36|8
1581356700000|2020-02-10 17:45:00|616.76|616.46|616.76|616.46|616.76|616.46|616.76|616.46|2
1581357000000|2020-02-10 17:50:00|616.66|616.36|616.86|616.56|616.96|616.66|616.66|616.36|16
1581357300000|2020-02-10 17:55:00|616.96|616.66|616.96|616.66|616.96|616.66|616.86|616.56|5
1581357600000|2020-02-10 18:00:00|617.06|616.76|617.06|616.76|617.06|616.76|616.86|616.56|4
1581357900000|2020-02-10 18:05:00|616.96|616.66|616.96|616.66|617.06|616.76|616.86|616.56|10
1581358200000|2020-02-10 18:10:00|617.06|616.76|616.96|616.66|617.06|616.76|616.96|616.66|4
1581358500000|2020-02-10 18:15:00|617.06|616.76|617.06|616.76|617.06|616.76|617.06|616.76|1
1581358800000|2020-02-10 18:20:00|617.16|616.86|617.16|616.86|617.26|616.96|617.16|616.86|7
1581359100000|2020-02-10 18:25:00|617.26|616.96|617.06|616.76|617.26|616.96|617.06|616.76|5
1581359400000|2020-02-10 18:30:00|617.16|616.86|617.26|616.96|617.26|616.96|617.16|616.86|7
1581359700000|2020-02-10 18:35:00|617.16|616.86|617.26|616.96|617.26|616.96|617.16|616.86|1
1581360000000|2020-02-10 18:40:00|617.16|616.86|617.16|616.86|617.26|616.96|617.06|616.76|10
1581360300000|2020-02-10 18:45:00|617.06|616.76|617.26|616.96|617.26|616.96|616.96|616.66|21
1581360600000|2020-02-10 18:50:00|617.16|616.86|617.26|616.96|617.26|616.96|617.16|616.86|9
1581360900000|2020-02-10 18:55:00|617.16|616.86|617.16|616.86|617.26|616.96|617.16|616.86|9
1581361200000|2020-02-10 19:00:00|617.06|616.76|616.86|616.56|617.16|616.86|616.86|616.56|13
1581361500000|2020-02-10 19:05:00|616.96|616.66|617.06|616.76|617.06|616.76|616.86|616.56|5
1581361800000|2020-02-10 19:10:00|617.16|616.86|617.06|616.76|617.16|616.86|617.06|616.76|9
1581362100000|2020-02-10 19:15:00|617.16|616.86|617.26|616.96|617.36|617.06|617.06|616.76|27
1581362400000|2020-02-10 19:20:00|617.36|617.06|617.36|617.06|617.36|617.06|617.26|616.96|3
1581362700000|2020-02-10 19:25:00|617.46|617.16|617.46|617.16|617.46|617.16|617.36|617.06|2
1581363000000|2020-02-10 19:30:00|617.36|617.06|617.56|617.26|617.56|617.26|617.36|617.06|9
1581363300000|2020-02-10 19:35:00|617.46|617.16|617.36|617.06|617.56|617.26|617.36|617.06|13
1581363600000|2020-02-10 19:40:00|617.46|617.16|617.46|617.16|617.46|617.16|617.36|617.06|12
1581363900000|2020-02-10 19:45:00|||||||||5
1581364200000|2020-02-10 19:50:00|617.56|617.26|617.66|617.36|617.66|617.36|617.56|617.26|16
1581364500000|2020-02-10 19:55:00|617.76|617.46|617.86|617.56|617.86|617.56|617.66|617.36|7
1581364800000|2020-02-10 20:00:00|617.96|617.66|618.06|617.76|618.06|617.76|617.96|617.66|19
1581365100000|2020-02-10 20:05:00|618.16|617.86|618.26|617.96|618.26|617.96|618.06|617.76|40
1581365400000|2020-02-10 20:10:00|618.36|618.06|618.56|618.26|618.66|618.36|618.36|618.06|56
1581365700000|2020-02-10 20:15:00|618.66|618.36|618.56|618.26|618.66|618.36|618.46|618.16|22
1581366000000|2020-02-10 20:20:00|618.46|618.16|618.66|618.36|618.76|618.46|618.46|618.16|8
1581366300000|2020-02-10 20:25:00|618.76|618.46|618.86|618.56|618.96|618.66|618.66|618.36|30
1581366600000|2020-02-10 20:30:00|618.96|618.66|618.66|618.36|618.96|618.66|618.56|618.26|35
1581366900000|2020-02-10 20:35:00|618.76|618.46|618.76|618.46|618.86|618.56|618.66|618.36|16
1581367200000|2020-02-10 20:40:00|618.86|618.56|618.86|618.56|618.86|618.56|618.76|618.46|11
1581367500000|2020-02-10 20:45:00|618.76|618.46|618.86|618.56|619.06|618.76|618.66|618.36|30
1581367800000|2020-02-10 20:50:00|618.96|618.66|619.16|618.86|619.16|618.86|618.76|618.46|34
1581368100000|2020-02-10 20:55:00|619.06|618.76|619.66|619.36|619.66|619.36|619.06|618.76|107
1581368400000|2020-02-10 21:00:00|619.86|619.16|619.96|619.46|620.06|619.56|619.66|619.16|0
1581368700000|2020-02-10 21:05:00|620.06|619.56|620.06|619.56|620.16|619.66|619.96|619.46|0
1581369000000|2020-02-10 21:10:00|620.16|619.66|620.16|619.66|620.16|619.66|619.96|619.46|0
1581369300000|2020-02-10 21:15:00|620.06|619.56|620.16|619.66|620.16|619.66|620.06|619.56|0
1581369600000|2020-02-10 21:20:00|620.06|619.56|620.06|619.56|620.16|619.66|620.06|619.56|0
1581370200000|2020-02-10 21:30:00|620.16|619.66|619.96|619.46|620.16|619.66|619.96|619.46|0
1581370500000|2020-02-10 21:35:00|620.06|619.56|620.06|619.56|620.06|619.56|619.96|619.46|0
1581370800000|2020-02-10 21:40:00|619.96|619.46|619.96|619.46|620.16|619.66|619.96|619.46|0
1581371100000|2020-02-10 21:45:00|620.06|619.56|620.16|619.66|620.26|619.76|619.96|619.46|0
1581371400000|2020-02-10 21:50:00|620.06|619.56|620.06|619.56|620.16|619.66|620.06|619.56|0
1581371700000|2020-02-10 21:55:00|620.16|619.66|620.16|619.66|620.16|619.66|620.06|619.56|0
1581372300000|2020-02-10 22:05:00|620.06|619.56|620.16|619.66|620.16|619.66|620.06|619.56|0
1581372600000|2020-02-10 22:10:00|620.06|619.56|620.06|619.56|620.16|619.66|620.06|619.56|0
1581372900000|2020-02-10 22:15:00|620.16|619.66|620.16|619.66|620.16|619.66|620.06|619.56|0
1581373200000|2020-02-10 22:20:00|620.06|619.56|620.06|619.56|620.06|619.56|620.06|619.56|0
1581375000000|2020-02-10 22:50:00|620.16|619.66|620.06|619.56|620.16|619.66|620.06|619.56|0
1581375300000|2020-02-10 22:55:00|620.16|619.66|619.96|619.46|620.16|619.66|619.96|619.46|0
1581375600000|2020-02-10 23:00:00|619.76|619.26|619.76|619.26|620.06|619.56|619.66|619.16|0
1581375900000|2020-02-10 23:05:00|619.86|619.36|619.66|619.16|619.86|619.36|619.56|619.06|0
1581376200000|2020-02-10 23:10:00|619.76|619.26|619.66|619.16|619.76|619.26|619.56|619.06|0
1581376500000|2020-02-10 23:15:00|619.76|619.26|619.86|619.36|619.86|619.36|619.66|619.16|0
1581376800000|2020-02-10 23:20:00|619.76|619.26|619.86|619.36|619.86|619.36|619.76|619.26|0
1581377100000|2020-02-10 23:25:00|619.76|619.26|619.96|619.46|620.06|619.56|619.76|619.26|0
1581377400000|2020-02-10 23:30:00|619.86|619.36|619.86|619.36|619.96|619.46|619.86|619.36|0
1581377700000|2020-02-10 23:35:00|619.76|619.26|619.76|619.26|619.76|619.26|619.66|619.16|0
1581378000000|2020-02-10 23:40:00|619.66|619.16|619.76|619.26|619.76|619.26|619.66|619.16|0
1581378300000|2020-02-10 23:45:00|619.86|619.36|619.86|619.36|619.96|619.46|619.86|619.36|0
1581378600000|2020-02-10 23:50:00|619.76|619.26|619.86|619.36|619.86|619.36|619.66|619.16|0
1581378900000|2020-02-10 23:55:00|619.76|619.26|619.86|619.36|619.96|619.46|619.76|619.26|0
1581379200000|2020-02-11 00:00:00|619.76|619.26|619.66|619.16|619.86|619.36|619.56|619.06|0
1581379500000|2020-02-11 00:05:00|619.76|619.26|619.76|619.26|619.76|619.26|619.76|619.26|0
1581379800000|2020-02-11 00:10:00|619.86|619.36|619.76|619.26|619.86|619.36|619.66|619.16|0
1581380100000|2020-02-11 00:15:00|620.46|619.96|620.16|619.66|620.46|619.96|620.06|619.56|0
1581380400000|2020-02-11 00:20:00|620.06|619.56|620.46|619.96|620.46|619.96|620.06|619.56|0
1581380700000|2020-02-11 00:25:00|620.56|620.06|620.56|620.06|620.56|620.06|620.36|619.86|0
1581381000000|2020-02-11 00:30:00|620.46|619.96|620.56|620.06|620.56|620.06|620.46|619.96|0
1581381300000|2020-02-11 00:35:00|620.66|620.16|620.76|620.26|620.76|620.26|620.66|620.16|0
1581381600000|2020-02-11 00:40:00|620.66|620.16|620.86|620.36|620.86|620.36|620.56|620.06|0
1581381900000|2020-02-11 00:45:00|620.96|620.46|621.06|620.56|621.16|620.66|620.96|620.46|0
1581382200000|2020-02-11 00:50:00|621.16|620.66|621.06|620.56|621.16|620.66|621.06|620.56|0
1581382500000|2020-02-11 00:55:00|620.96|620.46|621.06|620.56|621.06|620.56|620.86|620.36|0
1581382800000|2020-02-11 01:00:00|621.16|620.66|621.16|620.66|621.16|620.66|621.06|620.56|0
1581383100000|2020-02-11 01:05:00|621.06|620.56|621.06|620.56|621.16|620.66|620.86|620.36|0
1581383700000|2020-02-11 01:15:00|621.16|620.66|621.76|621.26|621.76|621.26|621.16|620.66|0
1581384000000|2020-02-11 01:20:00|621.66|621.16|621.66|621.16|621.86|621.36|621.56|621.06|0
1581384300000|2020-02-11 01:25:00|621.76|621.26|621.66|621.16|621.76|621.26|621.66|621.16|0
1581384600000|2020-02-11 01:30:00|621.76|621.26|621.66|621.16|621.86|621.36|621.66|621.16|0
1581384900000|2020-02-11 01:35:00|621.76|621.26|621.86|621.36|621.86|621.36|621.66|621.16|0
1581385200000|2020-02-11 01:40:00|621.96|621.46|621.86|621.36|621.96|621.46|621.86|621.36|0
1581385500000|2020-02-11 01:45:00|621.96|621.46|621.86|621.36|622.16|621.66|621.86|621.36|0
1581385800000|2020-02-11 01:50:00|621.96|621.46|621.96|621.46|621.96|621.46|621.86|621.36|0
1581386100000|2020-02-11 01:55:00|621.86|621.36|621.96|621.46|621.96|621.46|621.86|621.36|0
1581386400000|2020-02-11 02:00:00|621.86|621.36|621.86|621.36|621.96|621.46|621.86|621.36|0
1581386700000|2020-02-11 02:05:00|621.96|621.46|621.96|621.46|621.96|621.46|621.86|621.36|0
1581387000000|2020-02-11 02:10:00|622.06|621.56|621.96|621.46|622.16|621.66|621.86|621.36|0
1581387300000|2020-02-11 02:15:00|622.06|621.56|621.96|621.46|622.06|621.56|621.76|621.26|0
1581387600000|2020-02-11 02:20:00|622.06|621.56|622.06|621.56|622.06|621.56|621.96|621.46|0
1581387900000|2020-02-11 02:25:00|621.96|621.46|622.06|621.56|622.06|621.56|621.96|621.46|0
1581388200000|2020-02-11 02:30:00|622.16|621.66|622.06|621.56|622.26|621.76|621.86|621.36|0
1581388500000|2020-02-11 02:35:00|621.96|621.46|622.06|621.56|622.16|621.66|621.86|621.36|0
1581388800000|2020-02-11 02:40:00|622.16|621.66|622.06|621.56|622.16|621.66|621.86|621.36|0
1581389100000|2020-02-11 02:45:00|621.96|621.46|621.86|621.36|622.06|621.56|621.86|621.36|0
1581389400000|2020-02-11 02:50:00|621.76|621.26|621.86|621.36|621.86|621.36|621.66|621.16|0
1581389700000|2020-02-11 02:55:00|621.76|621.26|621.66|621.16|621.86|621.36|621.66|621.16|0
1581390000000|2020-02-11 03:00:00|621.76|621.26|621.76|621.26|621.86|621.36|621.66|621.16|0
1581390300000|2020-02-11 03:05:00|621.66|621.16|621.76|621.26|621.76|621.26|621.56|621.06|0
1581390900000|2020-02-11 03:15:00|621.66|621.16|621.56|621.06|621.66|621.16|621.36|620.86|0
1581391200000|2020-02-11 03:20:00|621.46|620.96|621.56|621.06|621.56|621.06|621.46|620.96|0
1581391500000|2020-02-11 03:25:00|621.46|620.96|621.46|620.96|621.56|621.06|621.46|620.96|0
1581391800000|2020-02-11 03:30:00|621.56|621.06|621.46|620.96|621.56|621.06|621.36|620.86|0
1581392100000|2020-02-11 03:35:00|621.56|621.06|621.56|621.06|621.56|621.06|621.56|621.06|0
1581393000000|2020-02-11 03:50:00|621.66|621.16|621.76|621.26|621.86|621.36|621.66|621.16|0
1581393300000|2020-02-11 03:55:00|621.86|621.36|621.76|621.26|621.86|621.36|621.76|621.26|0
1581393600000|2020-02-11 04:00:00|621.66|621.16|621.56|621.06|621.66|621.16|621.56|621.06|0
1581395700000|2020-02-11 04:35:00|621.46|620.96|621.46|620.96|621.56|621.06|621.36|620.86|0
1581396000000|2020-02-11 04:40:00|621.56|621.06|621.56|621.06|621.56|621.06|621.56|621.06|0
1581396600000|2020-02-11 04:50:00|621.66|621.16|621.76|621.26|621.76|621.26|621.66|621.16|0
1581397200000|2020-02-11 05:00:00|621.66|621.16|621.56|621.06|621.66|621.16|621.56|621.06|0
1581397500000|2020-02-11 05:05:00|621.46|620.96|621.56|621.06|621.56|621.06|621.36|620.86|0
1581397800000|2020-02-11 05:10:00|621.66|621.16|621.66|621.16|621.86|621.36|621.56|621.06|0
1581398100000|2020-02-11 05:15:00|621.76|621.26|621.86|621.36|621.86|621.36|621.66|621.16|0
1581398700000|2020-02-11 05:25:00|621.96|621.46|621.96|621.46|621.96|621.46|621.96|621.46|0
1581399000000|2020-02-11 05:30:00|622.16|621.66|622.06|621.56|622.16|621.66|621.96|621.46|0
1581399600000|2020-02-11 05:40:00|621.96|621.46|621.96|621.46|622.06|621.56|621.86|621.36|0
1581399900000|2020-02-11 05:45:00|622.06|621.56|622.16|621.66|622.26|621.76|621.96|621.46|0
1581400200000|2020-02-11 05:50:00|622.06|621.56|622.16|621.66|622.16|621.66|622.06|621.56|0
1581400500000|2020-02-11 05:55:00|622.06|621.56|622.06|621.56|622.06|621.56|621.96|621.46|0
1581400800000|2020-02-11 06:00:00|622.16|621.66|622.16|621.66|622.16|621.66|622.16|621.66|0
1581401100000|2020-02-11 06:05:00|622.06|621.56|622.06|621.56|622.16|621.66|622.06|621.56|0
1581401400000|2020-02-11 06:10:00|621.96|621.46|621.96|621.46|622.16|621.66|621.86|621.36|0
1581401700000|2020-02-11 06:15:00|621.86|621.36|621.86|621.36|621.86|621.36|621.86|621.36|0
1581402000000|2020-02-11 06:20:00|621.96|621.46|621.86|621.36|622.16|621.66|621.86|621.36|0
1581402300000|2020-02-11 06:25:00|621.76|621.26|621.76|621.26|621.86|621.36|621.76|621.26|0
1581402600000|2020-02-11 06:30:00|621.86|621.36|621.96|621.46|622.26|621.76|621.86|621.36|0
1581402900000|2020-02-11 06:35:00|622.06|621.56|621.96|621.46|622.16|621.66|621.96|621.46|0
1581403200000|2020-02-11 06:40:00|621.86|621.36|621.76|621.26|621.86|621.36|621.56|621.06|0
1581403500000|2020-02-11 06:45:00|621.66|621.16|621.66|621.16|621.76|621.26|621.56|621.06|0
1581403800000|2020-02-11 06:50:00|621.76|621.26|622.26|621.76|622.26|621.76|621.76|621.26|0
1581404100000|2020-02-11 06:55:00|622.16|621.66|622.16|621.66|622.26|621.76|622.16|621.66|0
1581404400000|2020-02-11 07:00:00|622.06|621.86|621.96|621.66|622.16|621.86|621.76|621.46|206
1581404700000|2020-02-11 07:05:00|621.86|621.56|622.26|621.96|622.26|621.96|621.86|621.56|88
1581405000000|2020-02-11 07:10:00|622.36|622.06|622.06|621.76|622.36|622.06|621.96|621.66|88
1581405300000|2020-02-11 07:15:00|621.96|621.66|621.66|621.36|622.06|621.76|621.66|621.36|67
1581405600000|2020-02-11 07:20:00|621.56|621.26|621.66|621.36|621.66|621.36|621.46|621.16|49
1581405900000|2020-02-11 07:25:00|621.76|621.46|621.76|621.46|621.86|621.56|621.66|621.36|103
1581406200000|2020-02-11 07:30:00|621.66|621.36|621.56|621.26|621.76|621.46|621.56|621.26|45
1581406500000|2020-02-11 07:35:00|621.46|621.16|621.36|621.06|621.56|621.26|621.36|621.06|57
1581406800000|2020-02-11 07:40:00|621.26|620.96|621.56|621.26|621.56|621.26|621.26|620.96|30
1581407100000|2020-02-11 07:45:00|621.66|621.36|621.56|621.26|621.66|621.36|621.46|621.16|33
1581407400000|2020-02-11 07:50:00|621.66|621.36|621.56|621.26|621.66|621.36|621.46|621.16|49
1581407700000|2020-02-11 07:55:00|621.46|621.16|621.76|621.46|621.76|621.46|621.36|621.06|67
1581408000000|2020-02-11 08:00:00|621.66|621.56|621.96|621.86|622.46|622.36|621.36|621.26|882
1581408300000|2020-02-11 08:05:00|622.06|621.96|622.16|622.06|622.36|622.26|621.56|621.46|739
1581408600000|2020-02-11 08:10:00|622.06|621.96|622.06|621.96|622.46|622.36|621.96|621.86|501
1581408900000|2020-02-11 08:15:00|622.16|622.06|623.06|622.96|623.16|623.06|622.06|621.96|847
1581409200000|2020-02-11 08:20:00|622.96|622.86|623.16|623.06|623.56|623.46|622.96|622.86|514
1581409500000|2020-02-11 08:25:00|623.26|623.16|623.06|622.96|623.26|623.16|622.86|622.76|409
1581409800000|2020-02-11 08:30:00|623.16|623.06|623.86|623.76|623.86|623.76|623.06|622.96|311
1581410100000|2020-02-11 08:35:00|623.96|623.86|623.86|623.76|624.06|623.96|623.66|623.56|409
1581410400000|2020-02-11 08:40:00|623.79|623.69|623.09|622.99|623.89|623.79|622.99|622.89|538
1581410700000|2020-02-11 08:45:00|622.99|622.89|622.69|622.59|623.09|622.99|622.49|622.39|355
1581411000000|2020-02-11 08:50:00|622.79|622.69|623.19|623.09|623.29|623.19|622.69|622.59|304
1581411300000|2020-02-11 08:55:00|623.09|622.99|623.09|622.99|623.39|623.29|622.99|622.89|207
1581411600000|2020-02-11 09:00:00|622.99|622.89|622.79|622.69|623.59|623.49|622.79|622.69|405
1581411900000|2020-02-11 09:05:00|622.69|622.59|622.59|622.49|622.69|622.59|622.39|622.29|292
1581412200000|2020-02-11 09:10:00|622.69|622.59|622.39|622.29|622.79|622.69|622.09|621.99|175
1581412500000|2020-02-11 09:15:00|622.29|622.19|622.19|622.09|622.49|622.39|622.09|621.99|227
1581412800000|2020-02-11 09:20:00|622.09|621.99|622.39|622.29|622.49|622.39|622.09|621.99|177
1581413100000|2020-02-11 09:25:00|622.29|622.19|622.29|622.19|622.39|622.29|622.09|621.99|107
1581413400000|2020-02-11 09:30:00|622.39|622.29|622.19|622.09|622.69|622.59|621.69|621.59|312
1581413700000|2020-02-11 09:35:00|622.29|622.19|622.19|622.09|622.39|622.29|622.09|621.99|104
1581414000000|2020-02-11 09:40:00|622.29|622.19|622.19|622.09|622.39|622.29|622.09|621.99|81
1581414300000|2020-02-11 09:45:00|622.29|622.19|622.39|622.29|622.39|622.29|621.79|621.69|80
1581414600000|2020-02-11 09:50:00|622.49|622.39|622.59|622.49|622.69|622.59|622.29|622.19|97
1581414900000|2020-02-11 09:55:00|622.49|622.39|622.79|622.69|622.89|622.79|622.49|622.39|90
1581415200000|2020-02-11 10:00:00|622.89|622.79|622.89|622.79|623.09|622.99|622.79|622.69|232
1581415500000|2020-02-11 10:05:00|622.99|622.89|622.89|622.79|622.99|622.89|622.49|622.39|121
1581415800000|2020-02-11 10:10:00|622.99|622.89|623.09|622.99|623.19|623.09|622.89|622.79|96
1581416100000|2020-02-11 10:15:00|623.19|623.09|623.29|623.19|623.29|623.19|622.89|622.79|129
1581416400000|2020-02-11 10:20:00|623.19|623.09|623.09|622.99|623.29|623.19|622.99|622.89|92
1581416700000|2020-02-11 10:25:00|623.19|623.09|622.99|622.89|623.19|623.09|622.79|622.69|100
1581417000000|2020-02-11 10:30:00|623.09|622.99|623.19|623.09|623.19|623.09|622.99|622.89|57
1581417300000|2020-02-11 10:35:00|623.09|622.99|623.39|623.29|623.39|623.29|622.99|622.89|97
1581417600000|2020-02-11 10:40:00|623.29|623.19|623.09|622.99|623.39|623.29|623.09|622.99|107
1581417900000|2020-02-11 10:45:00|623.19|623.09|623.29|623.19|623.39|623.29|623.09|622.99|128
1581418200000|2020-02-11 10:50:00|623.39|623.29|623.39|623.29|623.39|623.29|623.19|623.09|72
1581418500000|2020-02-11 10:55:00|623.29|623.19|623.59|623.49|623.59|623.49|623.29|623.19|150
1581418800000|2020-02-11 11:00:00|623.69|623.59|623.39|623.29|623.69|623.59|623.39|623.29|96
1581419100000|2020-02-11 11:05:00|623.29|623.19|623.29|623.19|623.39|623.29|623.29|623.19|67
1581419400000|2020-02-11 11:10:00|623.39|623.29|623.59|623.49|623.79|623.69|623.29|623.19|71
1581419700000|2020-02-11 11:15:00|623.49|623.39|623.49|623.39|623.59|623.49|623.39|623.29|82
1581420000000|2020-02-11 11:20:00|623.59|623.49|623.39|623.29|623.59|623.49|623.29|623.19|96
1581420300000|2020-02-11 11:25:00|623.29|623.19|623.19|623.09|623.49|623.39|623.19|623.09|107
1581420600000|2020-02-11 11:30:00|623.09|622.99|623.29|623.19|623.29|623.19|622.99|622.89|108
1581420900000|2020-02-11 11:35:00|623.39|623.29|623.29|623.19|623.39|623.29|623.19|623.09|35
1581421200000|2020-02-11 11:40:00|623.19|623.09|623.19|623.09|623.39|623.29|623.19|623.09|58
1581421500000|2020-02-11 11:45:00|623.29|623.19|623.29|623.19|623.39|623.29|623.19|623.09|140
1581421800000|2020-02-11 11:50:00|623.39|623.29|623.29|623.19|623.49|623.39|623.29|623.19|86
1581422100000|2020-02-11 11:55:00|623.19|623.09|622.89|622.79|623.29|623.19|622.89|622.79|136
1581422400000|2020-02-11 12:00:00|622.79|622.69|622.89|622.79|622.99|622.89|622.79|622.69|100
1581422700000|2020-02-11 12:05:00|622.99|622.89|622.99|622.89|623.19|623.09|622.89|622.79|105
1581423000000|2020-02-11 12:10:00|622.89|622.79|622.79|622.69|622.89|622.79|622.69|622.59|70
1581423300000|2020-02-11 12:15:00|622.89|622.79|622.79|622.69|622.89|622.79|622.59|622.49|103
1581423600000|2020-02-11 12:20:00|622.89|622.79|623.09|622.99|623.09|622.99|622.89|622.79|58
1581423900000|2020-02-11 12:25:00|622.99|622.89|622.99|622.89|623.19|623.09|622.99|622.89|90
1581424200000|2020-02-11 12:30:00|623.09|622.99|623.09|622.99|623.09|622.99|622.89|622.79|30
1581424500000|2020-02-11 12:35:00|622.99|622.89|622.79|622.69|622.99|622.89|622.69|622.59|94
1581424800000|2020-02-11 12:40:00|622.82|622.72|622.92|622.82|622.92|622.82|622.72|622.62|53
1581425100000|2020-02-11 12:45:00|623.02|622.92|623.02|622.92|623.12|623.02|622.92|622.82|56
1581425400000|2020-02-11 12:50:00|622.92|622.82|623.22|623.12|623.22|623.12|622.92|622.82|62
1581425700000|2020-02-11 12:55:00|623.32|623.22|623.22|623.12|623.42|623.32|623.22|623.12|105
1581426000000|2020-02-11 13:00:00|623.12|623.02|623.32|623.22|623.32|623.22|623.02|622.92|41
1581426300000|2020-02-11 13:05:00|623.22|623.12|623.22|623.12|623.32|623.22|623.12|623.02|52
1581426600000|2020-02-11 13:10:00|623.12|623.02|623.32|623.22|623.32|623.22|623.02|622.92|84
1581426900000|2020-02-11 13:15:00|623.22|623.12|623.52|623.42|623.52|623.42|623.12|623.02|81
1581427200000|2020-02-11 13:20:00|623.42|623.32|623.32|623.22|623.52|623.42|623.32|623.22|84
1581427500000|2020-02-11 13:25:00|623.42|623.32|623.52|623.42|623.52|623.42|623.32|623.22|114
1581427800000|2020-02-11 13:30:00|623.42|623.32|623.42|623.32|623.62|623.52|623.32|623.22|128
1581428100000|2020-02-11 13:35:00|623.32|623.22|623.12|623.02|623.42|623.32|623.12|623.02|124
1581428400000|2020-02-11 13:40:00|623.22|623.12|623.32|623.22|623.32|623.22|623.22|623.12|68
1581428700000|2020-02-11 13:45:00|623.42|623.32|623.32|623.22|623.52|623.42|623.32|623.22|150
1581429000000|2020-02-11 13:50:00|623.42|623.32|623.52|623.42|623.52|623.42|623.22|623.12|63
1581429300000|2020-02-11 13:55:00|623.42|623.32|623.62|623.52|623.62|623.52|623.32|623.22|67
1581429600000|2020-02-11 14:00:00|623.52|623.42|623.72|623.62|623.82|623.72|623.52|623.42|137
1581429900000|2020-02-11 14:05:00|623.82|623.72|623.62|623.52|623.82|623.72|623.52|623.42|90
1581430200000|2020-02-11 14:10:00|623.52|623.42|623.52|623.42|623.62|623.52|623.42|623.32|127
1581430500000|2020-02-11 14:15:00|623.42|623.32|623.52|623.42|623.62|623.52|623.42|623.32|108
1581430800000|2020-02-11 14:20:00|623.62|623.52|623.32|623.22|623.62|623.52|623.22|623.12|170
1581431100000|2020-02-11 14:25:00|623.22|623.12|623.72|623.62|623.72|623.62|623.22|623.12|119
1581431400000|2020-02-11 14:30:00|623.82|623.72|623.42|623.32|623.92|623.82|623.42|623.32|480
1581431700000|2020-02-11 14:35:00|623.32|623.22|623.42|623.32|623.62|623.52|623.22|623.12|200
1581432000000|2020-02-11 14:40:00|623.32|623.22|624.02|623.92|624.12|624.02|623.32|623.22|445
1581432300000|2020-02-11 14:45:00|624.12|624.02|624.62|624.52|624.62|624.52|624.02|623.92|572
1581432600000|2020-02-11 14:50:00|624.72|624.62|624.52|624.42|624.92|624.82|624.32|624.22|708
1581432900000|2020-02-11 14:55:00|624.62|624.52|624.32|624.22|624.72|624.62|624.22|624.12|272
1581433200000|2020-02-11 15:00:00|624.42|624.32|625.02|624.92|625.02|624.92|624.32|624.22|325
1581433500000|2020-02-11 15:05:00|624.92|624.82|625.02|624.92|625.12|625.02|624.82|624.72|330
1581433800000|2020-02-11 15:10:00|625.01|624.91|625.21|625.11|625.21|625.11|624.81|624.71|227
1581434100000|2020-02-11 15:15:00|625.31|625.21|624.81|624.71|625.31|625.21|624.81|624.71|220
1581434400000|2020-02-11 15:20:00|624.91|624.81|624.61|624.51|625.11|625.01|624.61|624.51|213
1581434700000|2020-02-11 15:25:00|624.71|624.61|624.71|624.61|624.81|624.71|624.61|624.51|186
1581435000000|2020-02-11 15:30:00|624.81|624.71|624.91|624.81|625.01|624.91|624.71|624.61|159
1581435300000|2020-02-11 15:35:00|624.81|624.71|624.61|624.51|625.01|624.91|624.51|624.41|218
1581435600000|2020-02-11 15:40:00|624.71|624.61|624.91|624.81|625.11|625.01|624.71|624.61|324
1581435900000|2020-02-11 15:45:00|625.01|624.91|624.51|624.41|625.01|624.91|624.41|624.31|333
1581436200000|2020-02-11 15:50:00|624.61|624.51|624.31|624.21|624.71|624.61|624.31|624.21|355
1581436500000|2020-02-11 15:55:00|624.21|624.11|624.31|624.21|624.41|624.31|624.21|624.11|299
1581436800000|2020-02-11 16:00:00|624.41|624.31|624.11|624.01|624.51|624.41|624.11|624.01|333
1581437100000|2020-02-11 16:05:00|624.21|624.11|624.41|624.31|624.51|624.41|624.11|624.01|134
1581437400000|2020-02-11 16:10:00|624.51|624.41|624.31|624.21|624.51|624.41|624.21|624.11|169
1581437700000|2020-02-11 16:15:00|624.21|624.11|624.41|624.31|624.51|624.41|624.11|624.01|167
1581438000000|2020-02-11 16:20:00|624.31|624.21|624.31|624.21|624.41|624.31|624.21|624.11|238
1581438300000|2020-02-11 16:25:00|624.41|624.31|624.31|624.21|624.41|624.31|624.11|624.01|217
1581438600000|2020-02-11 16:30:00|624.41|624.11|623.91|623.61|624.41|624.11|623.81|623.51|436
1581438900000|2020-02-11 16:35:00|624.01|623.71|623.91|623.61|624.21|623.91|623.81|623.51|295
1581439200000|2020-02-11 16:40:00|624.01|623.71|624.31|624.01|624.31|624.01|623.81|623.51|173
1581439500000|2020-02-11 16:45:00|624.21|623.91|624.51|624.21|624.51|624.21|624.21|623.91|52
1581439800000|2020-02-11 16:50:00|624.41|624.11|624.41|624.11|624.51|624.21|624.31|624.01|79
1581440100000|2020-02-11 16:55:00|624.51|624.21|624.31|624.01|624.51|624.21|624.11|623.81|52
1581440400000|2020-02-11 17:00:00|624.21|623.91|624.21|623.91|624.51|624.21|624.21|623.91|51
1581440700000|2020-02-11 17:05:00|624.11|623.81|624.11|623.81|624.21|623.91|624.01|623.71|27
1581441000000|2020-02-11 17:10:00|624.01|623.71|624.21|623.91|624.31|624.01|624.01|623.71|20
1581441300000|2020-02-11 17:15:00|624.11|623.81|624.61|624.31|624.61|624.31|624.11|623.81|31
1581441600000|2020-02-11 17:20:00|624.51|624.21|624.51|624.21|624.51|624.21|624.41|624.11|23
1581441900000|2020-02-11 17:25:00|624.61|624.31|624.51|624.21|624.61|624.31|624.41|624.11|13
1581442200000|2020-02-11 17:30:00|624.41|624.11|624.61|624.31|624.61|624.31|624.41|624.11|42
1581442500000|2020-02-11 17:35:00|624.51|624.21|624.61|624.31|624.61|624.31|624.41|624.11|19
1581442800000|2020-02-11 17:40:00|624.71|624.41|624.51|624.21|624.71|624.41|624.41|624.11|19
1581443100000|2020-02-11 17:45:00|624.41|624.11|624.21|623.91|624.41|624.11|624.21|623.91|14
1581443400000|2020-02-11 17:50:00|624.31|624.01|624.31|624.01|624.41|624.11|624.21|623.91|5
1581443700000|2020-02-11 17:55:00|624.41|624.11|624.51|624.21|624.51|624.21|624.31|624.01|13
1581444000000|2020-02-11 18:00:00|624.61|624.31|624.81|624.51|624.81|624.51|624.51|624.21|11
1581444300000|2020-02-11 18:05:00|624.71|624.41|624.81|624.51|624.81|624.51|624.71|624.41|9
1581444600000|2020-02-11 18:10:00|624.71|624.41|624.71|624.41|624.81|624.51|624.61|624.31|8
1581444900000|2020-02-11 18:15:00|624.61|624.31|624.51|624.21|624.71|624.41|624.51|624.21|3
1581445200000|2020-02-11 18:20:00|624.61|624.31|624.41|624.11|624.61|624.31|624.41|624.11|14
1581445500000|2020-02-11 18:25:00|624.51|624.21|624.41|624.11|624.51|624.21|624.41|624.11|8
1581445800000|2020-02-11 18:30:00|624.51|624.21|624.31|624.01|624.61|624.31|624.31|624.01|8
1581446100000|2020-02-11 18:35:00|624.41|624.11|624.31|624.01|624.51|624.21|624.31|624.01|7
1581446400000|2020-02-11 18:40:00|624.41|624.11|624.41|624.11|624.51|624.21|624.31|624.01|2
1581446700000|2020-02-11 18:45:00|624.31|624.01|624.31|624.01|624.41|624.11|624.31|624.01|24
1581447000000|2020-02-11 18:50:00|624.21|623.91|623.81|623.51|624.31|624.01|623.81|623.51|35
1581447300000|2020-02-11 18:55:00|623.91|623.61|624.11|623.81|624.11|623.81|623.91|623.61|18
1581447600000|2020-02-11 19:00:00|624.01|623.71|623.61|623.31|624.11|623.81|623.51|623.21|23
1581447900000|2020-02-11 19:05:00|623.71|623.41|623.71|623.41|623.71|623.41|623.51|623.21|9
1581448200000|2020-02-11 19:10:00|623.61|623.31|623.71|623.41|623.91|623.61|623.61|623.31|29
1581448500000|2020-02-11 19:15:00|623.61|623.31|623.71|623.41|623.91|623.61|623.61|623.31|8
1581448800000|2020-02-11 19:20:00|623.61|623.31|623.41|623.11|623.71|623.41|623.31|623.01|25
1581449100000|2020-02-11 19:25:00|623.31|623.01|623.61|623.31|623.61|623.31|623.31|623.01|15
1581449400000|2020-02-11 19:30:00|623.71|623.41|623.71|623.41|623.81|623.51|623.61|623.31|15
1581449700000|2020-02-11 19:35:00|623.81|623.51|623.91|623.61|623.91|623.61|623.71|623.41|5
1581450000000|2020-02-11 19:40:00|623.81|623.51|624.11|623.81|624.21|623.91|623.81|623.51|13
1581450300000|2020-02-11 19:45:00|624.01|623.71|624.21|623.91|624.21|623.91|624.01|623.71|9
1581450600000|2020-02-11 19:50:00|624.31|624.01|624.21|623.91|624.31|624.01|624.11|623.81|37
1581450900000|2020-02-11 19:55:00|624.11|623.81|623.81|623.51|624.21|623.91|623.81|623.51|41
1581451200000|2020-02-11 20:00:00|623.91|623.61|623.61|623.31|624.01|623.71|623.51|623.21|29
1581451500000|2020-02-11 20:05:00|623.51|623.21|623.31|623.01|623.71|623.41|623.31|623.01|36
1581451800000|2020-02-11 20:10:00|623.41|623.11|623.21|622.91|623.41|623.11|623.21|622.91|37
1581452100000|2020-02-11 20:15:00|623.31|623.01|623.11|622.81|623.41|623.11|623.01|622.71|61
1581452400000|2020-02-11 20:20:00|623.21|622.91|623.51|623.21|623.51|623.21|623.21|622.91|30
1581452700000|2020-02-11 20:25:00|623.41|623.11|623.71|623.41|623.71|623.41|623.41|623.11|26
1581453000000|2020-02-11 20:30:00|623.61|623.31|623.61|623.31|623.71|623.41|623.51|623.21|43
1581453300000|2020-02-11 20:35:00|623.71|623.41|623.81|623.51|623.91|623.61|623.61|623.31|14
1581453600000|2020-02-11 20:40:00|623.91|623.61|624.01|623.71|624.11|623.81|623.91|623.61|16
1581453900000|2020-02-11 20:45:00|623.91|623.61|623.71|623.41|624.01|623.71|623.71|623.41|19
1581454200000|2020-02-11 20:50:00|623.81|623.51|624.31|624.01|624.31|624.01|623.71|623.41|66
1581454500000|2020-02-11 20:55:00|624.21|623.91|624.21|623.91|624.31|624.01|623.71|623.41|144
1581454800000|2020-02-11 21:00:00|624.11|623.61|624.41|623.91|624.51|624.01|624.11|623.61|0
1581455100000|2020-02-11 21:05:00|624.31|623.81|624.21|623.71|624.41|623.91|624.21|623.71|0
1581455400000|2020-02-11 21:10:00|624.31|623.81|624.41|623.91|624.41|623.91|624.21|623.71|0
1581455700000|2020-02-11 21:15:00|624.31|623.81|624.31|623.81|624.31|623.81|624.31|623.81|0
1581456600000|2020-02-11 21:30:00|624.41|623.91|624.61|624.11|624.61|624.11|624.31|623.81|0
1581456900000|2020-02-11 21:35:00|624.51|624.01|624.61|624.11|624.71|624.21|624.51|624.01|0
1581457200000|2020-02-11 21:40:00|624.51|624.01|624.41|623.91|624.61|624.11|624.41|623.91|0
1581457500000|2020-02-11 21:45:00|624.51|624.01|624.61|624.11|624.61|624.11|624.31|623.81|0
1581457800000|2020-02-11 21:50:00|624.51|624.01|624.61|624.11|624.61|624.11|624.51|624.01|0
1581458100000|2020-02-11 21:55:00|624.71|624.21|624.61|624.11|624.71|624.21|624.61|624.11|0
1581458400000|2020-02-11 22:00:00|624.51|624.01|624.61|624.11|624.61|624.11|624.51|624.01|0
1581458700000|2020-02-11 22:05:00|624.51|624.01|624.61|624.11|624.61|624.11|624.51|624.01|0
1581459000000|2020-02-11 22:10:00|624.51|624.01|624.51|624.01|624.61|624.11|624.51|624.01|0
1581459300000|2020-02-11 22:15:00|624.61|624.11|624.61|624.11|624.61|624.11|624.51|624.01|0
1581459600000|2020-02-11 22:20:00|624.51|624.01|624.51|624.01|624.51|624.01|624.51|624.01|0
1581459900000|2020-02-11 22:25:00|624.61|624.11|624.61|624.11|624.61|624.11|624.61|624.11|0
1581461700000|2020-02-11 22:55:00|624.71|624.21|624.61|624.11|624.71|624.21|624.61|624.11|0
1581462000000|2020-02-11 23:00:00|624.71|624.21|624.91|624.41|625.01|624.51|624.71|624.21|0
1581462300000|2020-02-11 23:05:00|625.01|624.51|625.01|624.51|625.01|624.51|624.91|624.41|0
1581462600000|2020-02-11 23:10:00|624.91|624.41|625.01|624.51|625.01|624.51|624.91|624.41|0
1581463200000|2020-02-11 23:20:00|624.91|624.41|625.01|624.51|625.01|624.51|624.91|624.41|0
1581463500000|2020-02-11 23:25:00|624.91|624.41|625.01|624.51|625.01|624.51|624.91|624.41|0
1581463800000|2020-02-11 23:30:00|624.91|624.41|625.01|624.51|625.01|624.51|624.91|624.41|0
1581464100000|2020-02-11 23:35:00|624.91|624.41|625.21|624.71|625.21|624.71|624.91|624.41|0
1581464400000|2020-02-11 23:40:00|625.11|624.61|625.11|624.61|625.21|624.71|625.11|624.61|0
1581464700000|2020-02-11 23:45:00|625.01|624.51|625.01|624.51|625.11|624.61|624.81|624.31|0
1581465000000|2020-02-11 23:50:00|624.91|624.41|624.91|624.41|624.91|624.41|624.91|624.41|0
1581465300000|2020-02-11 23:55:00|625.01|624.51|624.91|624.41|625.01|624.51|624.91|624.41|0
1581465600000|2020-02-12 00:00:00|625.01|624.51|624.61|624.11|625.11|624.61|624.61|624.11|0
1581465900000|2020-02-12 00:05:00|624.51|624.01|624.81|624.31|624.91|624.41|624.41|623.91|0
1581466200000|2020-02-12 00:10:00|624.71|624.21|624.91|624.41|624.91|624.41|624.61|624.11|0
1581466500000|2020-02-12 00:15:00|624.81|624.31|624.31|623.81|624.81|624.31|624.31|623.81|0
1581466800000|2020-02-12 00:20:00|624.21|623.71|624.01|623.51|624.31|623.81|624.01|623.51|0
1581467100000|2020-02-12 00:25:00|623.91|623.41|624.01|623.51|624.31|623.81|623.91|623.41|0
1581467400000|2020-02-12 00:30:00|623.91|623.41|623.81|623.31|624.01|623.51|623.71|623.21|0
1581467700000|2020-02-12 00:35:00|623.71|623.21|623.91|623.41|624.01|623.51|623.71|623.21|0
1581468000000|2020-02-12 00:40:00|623.81|623.31|623.91|623.41|623.91|623.41|623.71|623.21|0
1581468300000|2020-02-12 00:45:00|623.81|623.31|623.61|623.11|623.91|623.41|623.61|623.11|0
1581468600000|2020-02-12 00:50:00|623.71|623.21|623.71|623.21|623.91|623.41|623.71|623.21|0
1581468900000|2020-02-12 00:55:00|623.81|623.31|623.91|623.41|623.91|623.41|623.71|623.21|0
1581469200000|2020-02-12 01:00:00|624.01|623.51|624.21|623.71|624.41|623.91|624.01|623.51|0
1581469500000|2020-02-12 01:05:00|624.31|623.81|624.21|623.71|624.41|623.91|624.11|623.61|0
1581469800000|2020-02-12 01:10:00|624.11|623.61|624.51|624.01|624.51|624.01|624.11|623.61|0
1581470100000|2020-02-12 01:15:00|624.41|623.91|624.41|623.91|624.41|623.91|624.21|623.71|0
1581470400000|2020-02-12 01:20:00|624.31|623.81|624.41|623.91|624.51|624.01|624.31|623.81|0
1581470700000|2020-02-12 01:25:00|624.31|623.81|624.21|623.71|624.41|623.91|624.01|623.51|0
1581471000000|2020-02-12 01:30:00|624.11|623.61|623.91|623.41|624.21|623.71|623.91|623.41|0
1581471300000|2020-02-12 01:35:00|624.01|623.51|624.01|623.51|624.01|623.51|623.91|623.41|0
1581471600000|2020-02-12 01:40:00|624.11|623.61|624.31|623.81|624.51|624.01|624.01|623.51|0
1581471900000|2020-02-12 01:45:00|624.41|623.91|624.51|624.01|624.61|624.11|624.31|623.81|0
1581472200000|2020-02-12 01:50:00|624.41|623.91|624.21|623.71|624.41|623.91|624.01|623.51|0
1581472500000|2020-02-12 01:55:00|624.11|623.61|624.31|623.81|624.41|623.91|624.01|623.51|0
1581472800000|2020-02-12 02:00:00|624.41|623.91|624.51|624.01|624.61|624.11|624.31|623.81|0
1581473100000|2020-02-12 02:05:00|624.41|623.91|624.31|623.81|624.41|623.91|624.31|623.81|0
1581473700000|2020-02-12 02:15:00|624.41|623.91|624.31|623.81|624.51|624.01|624.31|623.81|0
1581474000000|2020-02-12 02:20:00|624.21|623.71|624.51|624.01|624.51|624.01|624.21|623.71|0
1581474300000|2020-02-12 02:25:00|624.61|624.11|624.61|624.11|624.61|624.11|624.51|624.01|0
1581474600000|2020-02-12 02:30:00|624.71|624.21|624.61|624.11|624.81|624.31|624.61|624.11|0
1581474900000|2020-02-12 02:35:00|624.71|624.21|624.61|624.11|624.81|624.31|624.61|624.11|0
1581475200000|2020-02-12 02:40:00|624.51|624.01|624.51|624.01|624.51|624.01|624.31|623.81|0
1581475800000|2020-02-12 02:50:00|624.41|623.91|624.51|624.01|624.51|624.01|624.31|623.81|0
1581476400000|2020-02-12 03:00:00|624.61|624.11|624.61|624.11|624.61|624.11|624.51|624.01|0
1581476700000|2020-02-12 03:05:00|624.71|624.21|624.81|624.31|624.81|624.31|624.71|624.21|0
1581477000000|2020-02-12 03:10:00|624.61|624.11|624.61|624.11|624.71|624.21|624.61|624.11|0
1581477300000|2020-02-12 03:15:00|624.71|624.21|624.81|624.31|624.81|624.31|624.61|624.11|0
1581477600000|2020-02-12 03:20:00|624.71|624.21|624.81|624.31|624.81|624.31|624.61|624.11|0
1581477900000|2020-02-12 03:25:00|624.91|624.41|624.91|624.41|624.91|624.41|624.81|624.31|0
1581478200000|2020-02-12 03:30:00|625.01|624.51|624.91|624.41|625.11|624.61|624.91|624.41|0
1581478800000|2020-02-12 03:40:00|624.81|624.31|624.91|624.41|624.91|624.41|624.81|624.31|0
1581479400000|2020-02-12 03:50:00|625.01|624.51|625.01|624.51|625.11|624.61|624.91|624.41|0
1581479700000|2020-02-12 03:55:00|624.91|624.41|624.91|624.41|625.01|624.51|624.81|624.31|0
1581480000000|2020-02-12 04:00:00|624.81|624.31|624.81|624.31|624.91|624.41|624.81|624.31|0
1581481200000|2020-02-12 04:20:00|624.91|624.41|625.01|624.51|625.01|624.51|624.91|624.41|0
1581481500000|2020-02-12 04:25:00|624.91|624.41|625.11|624.61|625.11|624.61|624.91|624.41|0
1581481800000|2020-02-12 04:30:00|625.01|624.51|624.91|624.41|625.01|624.51|624.91|624.41|0
1581482100000|2020-02-12 04:35:00|625.01|624.51|625.01|624.51|625.11|624.61|624.91|624.41|0
1581482400000|2020-02-12 04:40:00|625.11|624.61|625.11|624.61|625.11|624.61|625.11|624.61|0
1581482700000|2020-02-12 04:45:00|625.21|624.71|625.31|624.81|625.41|624.91|625.21|624.71|0
1581483600000|2020-02-12 05:00:00|625.41|624.91|625.61|625.11|625.61|625.11|625.41|624.91|0
1581483900000|2020-02-12 05:05:00|625.71|625.21|625.61|625.11|625.71|625.21|625.61|625.11|0
1581484500000|2020-02-12 05:15:00|625.51|625.01|625.61|625.11|625.61|625.11|625.41|624.91|0
1581484800000|2020-02-12 05:20:00|625.51|625.01|625.61|625.11|625.61|625.11|625.41|624.91|0
1581485100000|2020-02-12 05:25:00|625.51|625.01|625.41|624.91|625.51|625.01|625.41|624.91|0
1581485400000|2020-02-12 05:30:00|625.51|625.01|625.61|625.11|625.61|625.11|625.41|624.91|0
1581485700000|2020-02-12 05:35:00|625.51|625.01|625.61|625.11|625.61|625.11|625.41|624.91|0
1581486000000|2020-02-12 05:40:00|625.71|625.21|625.71|625.21|625.71|625.21|625.71|625.21|0
1581486600000|2020-02-12 05:50:00|625.81|625.31|625.91|625.41|625.91|625.41|625.71|625.21|0
1581486900000|2020-02-12 05:55:00|625.81|625.31|626.01|625.51|626.21|625.71|625.81|625.31|0
1581487200000|2020-02-12 06:00:00|625.91|625.41|626.21|625.71|626.21|625.71|625.91|625.41|0
1581487800000|2020-02-12 06:10:00|626.31|625.81|626.01|625.51|626.51|626.01|626.01|625.51|0
1581488100000|2020-02-12 06:15:00|625.91|625.41|626.01|625.51|626.11|625.61|625.91|625.41|0
1581488400000|2020-02-12 06:20:00|626.11|625.61|626.01|625.51|626.21|625.71|626.01|625.51|0
1581488700000|2020-02-12 06:25:00|625.91|625.41|625.91|625.41|626.01|625.51|625.81|625.31|0
1581489000000|2020-02-12 06:30:00|625.81|625.31|625.91|625.41|625.91|625.41|625.81|625.31|0
1581489300000|2020-02-12 06:35:00|625.81|625.31|625.71|625.21|625.91|625.41|625.71|625.21|0
1581489600000|2020-02-12 06:40:00|625.81|625.31|625.81|625.31|625.91|625.41|625.71|625.21|0
1581489900000|2020-02-12 06:45:00|625.91|625.41|626.01|625.51|626.01|625.51|625.81|625.31|0
1581490200000|2020-02-12 06:50:00|625.91|625.41|625.81|625.31|626.01|625.51|625.81|625.31|0
1581490500000|2020-02-12 06:55:00|625.71|625.21|625.91|625.41|625.91|625.41|625.71|625.21|0
1581490800000|2020-02-12 07:00:00|625.81|625.51|626.41|626.11|626.51|626.21|625.61|625.31|150
1581491100000|2020-02-12 07:05:00|626.31|626.01|626.11|625.81|626.51|626.21|626.01|625.71|95
1581491400000|2020-02-12 07:10:00|626.21|625.91|625.71|625.41|626.21|625.91|625.71|625.41|77
1581491700000|2020-02-12 07:15:00|625.81|625.51|626.01|625.71|626.11|625.81|625.81|625.51|50
1581492000000|2020-02-12 07:20:00|625.91|625.61|625.81|625.51|626.01|625.71|625.81|625.51|58
1581492300000|2020-02-12 07:25:00|625.91|625.61|625.91|625.61|626.01|625.71|625.81|625.51|20
1581492600000|2020-02-12 07:30:00|625.81|625.51|625.71|625.41|625.91|625.61|625.41|625.11|143
1581492900000|2020-02-12 07:35:00|625.61|625.31|625.51|625.21|625.71|625.41|625.51|625.21|51
1581493200000|2020-02-12 07:40:00|625.61|625.31|625.61|625.31|625.61|625.31|625.31|625.01|70
1581493500000|2020-02-12 07:45:00|625.51|625.21|625.11|624.81|625.51|625.21|625.01|624.71|112
1581493800000|2020-02-12 07:50:00|625.01|624.71|624.81|624.51|625.11|624.81|624.71|624.41|135
1581494100000|2020-02-12 07:55:00|624.91|624.61|624.61|624.31|624.91|624.61|624.41|624.11|133
1581494400000|2020-02-12 08:00:00|624.51|624.41|625.61|625.51|625.81|625.71|624.31|624.21|850
1581494700000|2020-02-12 08:05:00|625.51|625.41|625.01|624.91|625.71|625.61|624.91|624.81|276
1581495000000|2020-02-12 08:10:00|624.91|624.81|624.71|624.61|625.31|625.21|624.51|624.41|245
1581495300000|2020-02-12 08:15:00|624.81|624.71|625.21|625.11|625.41|625.31|624.71|624.61|236
1581495600000|2020-02-12 08:20:00|625.31|625.21|625.81|625.71|625.91|625.81|625.11|625.01|291
1581495900000|2020-02-12 08:25:00|625.91|625.81|626.31|626.21|626.51|626.41|625.81|625.71|419
1581496200000|2020-02-12 08:30:00|626.21|626.11|627.51|627.41|627.71|627.61|626.21|626.11|734
1581496500000|2020-02-12 08:35:00|627.61|627.51|626.91|626.81|627.71|627.61|626.81|626.71|495
1581496800000|2020-02-12 08:40:00|626.93|626.83|627.43|627.33|627.63|627.53|626.73|626.63|322
1581497100000|2020-02-12 08:45:00|627.33|627.23|627.53|627.43|627.73|627.63|627.23|627.13|256
1581497400000|2020-02-12 08:50:00|627.43|627.33|627.53|627.43|627.63|627.53|627.13|627.03|233
1581497700000|2020-02-12 08:55:00|627.63|627.53|627.63|627.53|627.63|627.53|627.33|627.23|139
1581498000000|2020-02-12 09:00:00|627.73|627.63|627.13|627.03|627.73|627.63|627.13|627.03|212
1581498300000|2020-02-12 09:05:00|627.03|626.93|627.03|626.93|627.23|627.13|626.83|626.73|231
1581498600000|2020-02-12 09:10:00|626.93|626.83|627.13|627.03|627.33|627.23|626.83|626.73|106
1581498900000|2020-02-12 09:15:00|627.03|626.93|627.13|627.03|627.13|627.03|626.83|626.73|157
1581499200000|2020-02-12 09:20:00|627.03|626.93|626.93|626.83|627.23|627.13|626.93|626.83|140
1581499500000|2020-02-12 09:25:00|627.03|626.93|627.03|626.93|627.13|627.03|626.73|626.63|194
1581499800000|2020-02-12 09:30:00|627.13|627.03|626.73|626.63|627.23|627.13|626.73|626.63|228
1581500100000|2020-02-12 09:35:00|626.63|626.53|626.93|626.83|627.13|627.03|626.63|626.53|132
1581500400000|2020-02-12 09:40:00|627.03|626.93|626.93|626.83|627.13|627.03|626.73|626.63|249
1581500700000|2020-02-12 09:45:00|627.03|626.93|626.93|626.83|627.03|626.93|626.83|626.73|88
1581501000000|2020-02-12 09:50:00|627.03|626.93|626.83|626.73|627.03|626.93|626.73|626.63|65
1581501300000|2020-02-12 09:55:00|626.93|626.83|626.73|626.63|626.93|626.83|626.73|626.63|100
1581501600000|2020-02-12 10:00:00|626.63|626.53|626.33|626.23|626.83|626.73|626.23|626.13|206
1581501900000|2020-02-12 10:05:00|626.43|626.33|626.63|626.53|626.73|626.63|626.23|626.13|162
1581502200000|2020-02-12 10:10:00|626.53|626.43|626.43|626.33|626.63|626.53|626.43|626.33|82
1581502500000|2020-02-12 10:15:00|626.53|626.43|626.63|626.53|626.63|626.53|626.43|626.33|93
1581502800000|2020-02-12 10:20:00|626.73|626.63|626.63|626.53|626.83|626.73|626.53|626.43|134
1581503100000|2020-02-12 10:25:00|626.53|626.43|626.73|626.63|626.83|626.73|626.43|626.33|133
1581503400000|2020-02-12 10:30:00|626.83|626.73|626.83|626.73|626.83|626.73|626.63|626.53|96
1581503700000|2020-02-12 10:35:00|626.73|626.63|626.63|626.53|626.83|626.73|626.63|626.53|69
1581504000000|2020-02-12 10:40:00|626.73|626.63|626.63|626.53|626.73|626.63|626.53|626.43|124
1581504300000|2020-02-12 10:45:00|626.73|626.63|627.03|626.93|627.03|626.93|626.73|626.63|110
1581504600000|2020-02-12 10:50:00|626.93|626.83|627.13|627.03|627.13|627.03|626.83|626.73|86
1581504900000|2020-02-12 10:55:00|627.23|627.13|627.33|627.23|627.33|627.23|627.03|626.93|110
1581505200000|2020-02-12 11:00:00|627.23|627.13|627.53|627.43|627.63|627.53|627.23|627.13|146
1581505500000|2020-02-12 11:05:00|627.43|627.33|627.43|627.33|627.53|627.43|627.43|627.33|129
1581505800000|2020-02-12 11:10:00|627.53|627.43|627.33|627.23|627.53|627.43|627.33|627.23|115
1581506100000|2020-02-12 11:15:00|627.43|627.33|627.63|627.53|627.73|627.63|627.43|627.33|147
1581506400000|2020-02-12 11:20:00|627.73|627.63|627.73|627.63|627.83|627.73|627.63|627.53|130
1581506700000|2020-02-12 11:25:00|627.63|627.53|628.03|627.93|628.13|628.03|627.63|627.53|325
1581507000000|2020-02-12 11:30:00|627.93|627.83|628.13|628.03|628.23|628.13|627.93|627.83|225
1581507300000|2020-02-12 11:35:00|628.03|627.93|628.43|628.33|628.43|628.33|628.03|627.93|127
1581507600000|2020-02-12 11:40:00|628.53|628.43|628.53|628.43|628.53|628.43|628.43|628.33|282
1581507900000|2020-02-12 11:45:00|628.43|628.33|628.33|628.23|628.53|628.43|628.23|628.13|140
1581508200000|2020-02-12 11:50:00|628.23|628.13|627.93|627.83|628.33|628.23|627.93|627.83|160
1581508500000|2020-02-12 11:55:00|628.03|627.93|627.93|627.83|628.03|627.93|627.73|627.63|123
1581508800000|2020-02-12 12:00:00|628.03|627.93|628.13|628.03|628.23|628.13|627.93|627.83|122
1581509100000|2020-02-12 12:05:00|628.23|628.13|627.83|627.73|628.23|628.13|627.83|627.73|89
1581509400000|2020-02-12 12:10:00|627.73|627.63|628.13|628.03|628.23|628.13|627.73|627.63|146
1581509700000|2020-02-12 12:15:00|628.23|628.13|628.13|628.03|628.23|628.13|628.03|627.93|130
1581510000000|2020-02-12 12:20:00|628.03|627.93|628.03|627.93|628.13|628.03|627.93|627.83|96
1581510300000|2020-02-12 12:25:00|627.93|627.83|628.03|627.93|628.13|628.03|627.93|627.83|74
1581510600000|2020-02-12 12:30:00|627.93|627.83|627.93|627.83|628.13|628.03|627.83|627.73|64
1581510900000|2020-02-12 12:35:00|627.83|627.73|627.83|627.73|627.93|627.83|627.83|627.73|128
1581511200000|2020-02-12 12:40:00|627.73|627.63|627.73|627.63|627.83|627.73|627.73|627.63|153
1581511500000|2020-02-12 12:45:00|627.63|627.53|627.43|627.33|627.83|627.73|627.43|627.33|226
1581511800000|2020-02-12 12:50:00|627.53|627.43|627.73|627.63|627.73|627.63|627.43|627.33|77
1581512100000|2020-02-12 12:55:00|627.83|627.73|628.03|627.93|628.13|628.03|627.83|627.73|77
1581512400000|2020-02-12 13:00:00|627.93|627.83|627.83|627.73|628.03|627.93|627.73|627.63|63
1581512700000|2020-02-12 13:05:00|627.93|627.83|628.03|627.93|628.13|628.03|627.93|627.83|99
1581513000000|2020-02-12 13:10:00|628.13|628.03|628.13|628.03|628.23|628.13|628.03|627.93|138
1581513300000|2020-02-12 13:15:00|628.23|628.13|628.03|627.93|628.23|628.13|628.03|627.93|70
1581513600000|2020-02-12 13:20:00|627.93|627.83|627.93|627.83|628.03|627.93|627.83|627.73|94
1581513900000|2020-02-12 13:25:00|627.83|627.73|627.63|627.53|627.93|627.83|627.63|627.53|161
1581514200000|2020-02-12 13:30:00|627.73|627.63|627.73|627.63|627.73|627.63|627.53|627.43|87
1581514500000|2020-02-12 13:35:00|627.83|627.73|627.63|627.53|627.83|627.73|627.53|627.43|77
1581514800000|2020-02-12 13:40:00|627.53|627.43|627.63|627.53|627.73|627.63|627.43|627.33|132
1581515100000|2020-02-12 13:45:00|627.53|627.43|627.43|627.33|627.53|627.43|627.33|627.23|127
1581515400000|2020-02-12 13:50:00|627.53|627.43|627.83|627.73|627.83|627.73|627.43|627.33|157
1581515700000|2020-02-12 13:55:00|627.73|627.63|627.73|627.63|627.83|627.73|627.53|627.43|102
1581516000000|2020-02-12 14:00:00|627.83|627.73|628.23|628.13|628.23|628.13|627.73|627.63|449
1581516300000|2020-02-12 14:05:00|628.33|628.23|628.13|628.03|628.43|628.33|628.03|627.93|254
1581516600000|2020-02-12 14:10:00|628.03|627.93|628.23|628.13|628.33|628.23|628.03|627.93|102
1581516900000|2020-02-12 14:15:00|628.33|628.23|628.33|628.23|628.53|628.43|628.33|628.23|274
1581517200000|2020-02-12 14:20:00|628.43|628.33|628.43|628.33|628.43|628.33|628.33|628.23|91
1581517500000|2020-02-12 14:25:00|628.33|628.23|628.43|628.33|628.43|628.33|628.33|628.23|173
1581517800000|2020-02-12 14:30:00|628.33|628.23|629.13|629.03|629.13|629.03|628.33|628.23|727
1581518100000|2020-02-12 14:35:00|629.03|628.93|628.93|628.83|629.03|628.93|628.63|628.53|358
1581518400000|2020-02-12 14:40:00|628.83|628.73|628.43|628.33|629.03|628.93|628.33|628.23|235
1581518700000|2020-02-12 14:45:00|628.53|628.43|628.23|628.13|628.63|628.53|628.23|628.13|199
1581519000000|2020-02-12 14:50:00|628.33|628.23|628.33|628.23|628.43|628.33|628.13|628.03|407
1581519300000|2020-02-12 14:55:00|628.43|628.33|628.43|628.33|628.53|628.43|628.23|628.13|268
1581519600000|2020-02-12 15:00:00|628.53|628.43|628.43|628.33|628.63|628.53|628.33|628.23|306
1581519900000|2020-02-12 15:05:00|628.53|628.43|628.63|628.53|628.63|628.53|628.33|628.23|254
1581520200000|2020-02-12 15:10:00|628.53|628.43|628.63|628.53|628.73|628.63|628.43|628.33|251
1581520500000|2020-02-12 15:15:00|628.53|628.43|628.43|628.33|628.83|628.73|628.43|628.33|216
1581520800000|2020-02-12 15:20:00|628.53|628.43|628.13|628.03|628.53|628.43|628.03|627.93|439
1581521100000|2020-02-12 15:25:00|628.03|627.93|628.03|627.93|628.13|628.03|627.63|627.53|286
1581521400000|2020-02-12 15:30:00|627.93|627.83|627.93|627.83|628.13|628.03|627.83|627.73|229
1581521700000|2020-02-12 15:35:00|628.03|627.93|628.33|628.23|628.33|628.23|627.93|627.83|188
1581522000000|2020-02-12 15:40:00|628.23|628.13|627.83|627.73|628.53|628.43|627.73|627.63|372
1581522300000|2020-02-12 15:45:00|627.93|627.83|628.13|628.03|628.13|628.03|627.83|627.73|246
1581522600000|2020-02-12 15:50:00|628.03|627.93|628.33|628.23|628.43|628.33|628.03|627.93|225
1581522900000|2020-02-12 15:55:00|628.43|628.33|628.03|627.93|628.43|628.33|627.83|627.73|203
1581523200000|2020-02-12 16:00:00|628.13|628.03|628.23|628.13|628.33|628.23|628.03|627.93|247
1581523500000|2020-02-12 16:05:00|628.33|628.23|628.43|628.33|628.43|628.33|628.23|628.13|198
1581523800000|2020-02-12 16:10:00|628.33|628.23|628.33|628.23|628.53|628.43|628.33|628.23|149
1581524100000|2020-02-12 16:15:00|628.23|628.13|628.43|628.33|628.43|628.33|628.23|628.13|172
1581524400000|2020-02-12 16:20:00|628.33|628.23|628.53|628.43|628.63|628.53|628.33|628.23|230
1581524700000|2020-02-12 16:25:00|628.63|628.53|628.73|628.63|628.73|628.63|628.43|628.33|304
1581525000000|2020-02-12 16:30:00|627.64|627.34|627.84|627.54|627.94|627.64|627.54|627.24|449
1581525300000|2020-02-12 16:35:00|627.94|627.64|628.04|627.74|628.04|627.74|627.84|627.54|177
1581525600000|2020-02-12 16:40:00|628.14|627.84|627.94|627.64|628.14|627.84|627.84|627.54|124
1581525900000|2020-02-12 16:45:00|627.84|627.54|628.14|627.84|628.14|627.84|627.74|627.44|94
1581526200000|2020-02-12 16:50:00|628.24|627.94|628.24|627.94|628.34|628.04|628.14|627.84|320
1581526500000|2020-02-12 16:55:00|628.14|627.84|628.14|627.84|628.14|627.84|628.04|627.74|74
1581526800000|2020-02-12 17:00:00|628.24|627.94|628.24|627.94|628.34|628.04|628.14|627.84|18
1581527100000|2020-02-12 17:05:00|628.34|628.04|628.14|627.84|628.34|628.04|628.14|627.84|61
1581527400000|2020-02-12 17:10:00|628.04|627.74|628.24|627.94|628.34|628.04|628.04|627.74|36
1581527700000|2020-02-12 17:15:00|628.34|628.04|628.44|628.14|628.44|628.14|628.34|628.04|53
1581528000000|2020-02-12 17:20:00|628.34|628.04|628.44|628.14|628.44|628.14|628.34|628.04|116
1581528300000|2020-02-12 17:25:00|628.54|628.24|628.64|628.34|628.74|628.44|628.44|628.14|108
1581528600000|2020-02-12 17:30:00|628.74|628.44|628.54|628.24|628.74|628.44|628.44|628.14|87
1581528900000|2020-02-12 17:35:00|628.64|628.34|628.64|628.34|628.64|628.34|628.54|628.24|29
1581529200000|2020-02-12 17:40:00|628.54|628.24|628.54|628.24|628.54|628.24|628.44|628.14|14
1581529500000|2020-02-12 17:45:00|628.44|628.14|628.54|628.24|628.54|628.24|628.44|628.14|28
1581529800000|2020-02-12 17:50:00|628.44|628.14|628.24|627.94|628.54|628.24|628.24|627.94|37
1581530100000|2020-02-12 17:55:00|628.34|628.04|628.44|628.14|628.54|628.24|628.24|627.94|37
1581530400000|2020-02-12 18:00:00|628.34|628.04|628.34|628.04|628.34|628.04|628.24|627.94|9
1581530700000|2020-02-12 18:05:00|628.44|628.14|628.24|627.94|628.44|628.14|628.24|627.94|36
1581531000000|2020-02-12 18:10:00|628.14|627.84|628.24|627.94|628.24|627.94|628.04|627.74|45
1581531300000|2020-02-12 18:15:00|628.14|627.84|628.24|627.94|628.24|627.94|628.14|627.84|2
1581531600000|2020-02-12 18:20:00|628.14|627.84|628.14|627.84|628.24|627.94|628.04|627.74|7
1581531900000|2020-02-12 18:25:00|628.04|627.74|628.24|627.94|628.24|627.94|628.04|627.74|10
1581532200000|2020-02-12 18:30:00|628.34|628.04|628.44|628.14|628.44|628.14|628.24|627.94|14
1581532500000|2020-02-12 18:35:00|628.54|628.24|628.54|628.24|628.54|628.24|628.44|628.14|6
1581532800000|2020-02-12 18:40:00|628.64|628.34|628.54|628.24|628.64|628.34|628.54|628.24|32
1581533100000|2020-02-12 18:45:00|628.64|628.34|628.54|628.24|628.64|628.34|628.44|628.14|3
1581533400000|2020-02-12 18:50:00|628.44|628.14|628.44|628.14|628.54|628.24|628.44|628.14|3
1581533700000|2020-02-12 18:55:00|628.54|628.24|628.64|628.34|628.74|628.44|628.54|628.24|11
1581534000000|2020-02-12 19:00:00|628.74|628.44|628.64|628.34|628.74|628.44|628.64|628.34|10
1581534300000|2020-02-12 19:05:00|628.74|628.44|628.74|628.44|628.74|628.44|628.64|628.34|15
1581534600000|2020-02-12 19:10:00|||||||||11
1581534900000|2020-02-12 19:15:00|628.64|628.34|628.84|628.54|628.84|628.54|628.64|628.34|10
1581535200000|2020-02-12 19:20:00|628.94|628.64|629.14|628.84|629.14|628.84|628.94|628.64|31
1581535500000|2020-02-12 19:25:00|629.24|628.94|629.14|628.84|629.24|628.94|629.14|628.84|20
1581535800000|2020-02-12 19:30:00|629.04|628.74|629.04|628.74|629.04|628.74|629.04|628.74|5
1581536100000|2020-02-12 19:35:00|629.14|628.84|629.24|628.94|629.24|628.94|629.14|628.84|11
1581536400000|2020-02-12 19:40:00|629.14|628.84|629.14|628.84|629.24|628.94|629.04|628.74|4
1581536700000|2020-02-12 19:45:00|629.24|628.94|629.34|629.04|629.34|629.04|629.24|628.94|37
1581537000000|2020-02-12 19:50:00|629.44|629.14|629.14|628.84|629.44|629.14|629.14|628.84|19
1581537300000|2020-02-12 19:55:00|629.04|628.74|629.14|628.84|629.24|628.94|629.04|628.74|17
1581537600000|2020-02-12 20:00:00|629.04|628.74|629.24|628.94|629.34|629.04|629.04|628.74|24
1581537900000|2020-02-12 20:05:00|629.34|629.04|629.14|628.84|629.34|629.04|629.04|628.74|24
1581538200000|2020-02-12 20:10:00|629.04|628.74|628.84|628.54|629.14|628.84|628.74|628.44|18
1581538500000|2020-02-12 20:15:00|628.74|628.44|628.94|628.64|629.04|628.74|628.74|628.44|47
1581538800000|2020-02-12 20:20:00|629.04|628.74|629.24|628.94|629.24|628.94|628.94|628.64|10
1581539100000|2020-02-12 20:25:00|629.34|629.04|629.34|629.04|629.34|629.04|629.34|629.04|14
1581539400000|2020-02-12 20:30:00|629.24|628.94|629.34|629.04|629.34|629.04|629.14|628.84|19
1581539700000|2020-02-12 20:35:00|629.44|629.14|629.34|629.04|629.54|629.24|629.34|629.04|13
1581540000000|2020-02-12 20:40:00|629.44|629.14|629.54|629.24|629.54|629.24|629.34|629.04|14
1581540300000|2020-02-12 20:45:00|629.64|629.34|629.44|629.14|629.64|629.34|629.44|629.14|32
1581540600000|2020-02-12 20:50:00|629.54|629.24|629.74|629.44|629.74|629.44|629.54|629.24|23
1581540900000|2020-02-12 20:55:00|629.64|629.34|629.24|628.94|629.74|629.44|629.14|628.84|96
1581541200000|2020-02-12 21:00:00|629.34|628.84|629.34|628.84|629.74|629.24|629.24|628.74|0
1581541500000|2020-02-12 21:05:00|629.24|628.74|629.44|628.94|629.54|629.04|629.24|628.74|0
1581541800000|2020-02-12 21:10:00|629.34|628.84|629.64|629.14|629.74|629.24|629.34|628.84|0
1581542100000|2020-02-12 21:15:00|629.74|629.24|629.64|629.14|629.74|629.24|629.64|629.14|0
1581542400000|2020-02-12 21:20:00|629.74|629.24|629.64|629.14|629.74|629.24|629.64|629.14|0
1581542700000|2020-02-12 21:25:00|629.54|629.04|629.64|629.14|629.64|629.14|629.54|629.04|0
1581543000000|2020-02-12 21:30:00|629.54|629.04|629.64|629.14|629.64|629.14|629.54|629.04|0
1581543900000|2020-02-12 21:45:00|629.74|629.24|629.74|629.24|629.84|629.34|629.64|629.14|0
1581544200000|2020-02-12 21:50:00|629.84|629.34|629.74|629.24|629.84|629.34|629.74|629.24|0
1581544500000|2020-02-12 21:55:00|629.84|629.34|629.64|629.14|629.84|629.34|629.64|629.14|0
1581544800000|2020-02-12 22:00:00|629.74|629.24|629.74|629.24|629.74|629.24|629.64|629.14|0
1581546600000|2020-02-12 22:30:00|629.84|629.34|629.74|629.24|629.84|629.34|629.74|629.24|0
1581548100000|2020-02-12 22:55:00|629.84|629.34|629.74|629.24|629.84|629.34|629.74|629.24|0
1581548400000|2020-02-12 23:00:00|629.84|629.34|629.94|629.44|629.94|629.44|629.74|629.24|0
1581548700000|2020-02-12 23:05:00|629.84|629.34|629.84|629.34|629.94|629.44|629.74|629.24|0
1581549300000|2020-02-12 23:15:00|629.94|629.44|629.94|629.44|629.94|629.44|629.94|629.44|0
1581549900000|2020-02-12 23:25:00|629.84|629.34|630.04|629.54|630.04|629.54|629.84|629.34|0
1581550200000|2020-02-12 23:30:00|629.94|629.44|630.14|629.64|630.14|629.64|629.94|629.44|0
1581550500000|2020-02-12 23:35:00|630.04|629.54|630.14|629.64|630.14|629.64|630.04|629.54|0
1581550800000|2020-02-12 23:40:00|630.04|629.54|630.14|629.64|630.14|629.64|630.04|629.54|0
1581551100000|2020-02-12 23:45:00|630.04|629.54|628.54|628.04|630.04|629.54|628.34|627.84|0
1581551400000|2020-02-12 23:50:00|628.64|628.14|627.54|627.04|629.54|629.04|627.44|626.94|0
1581551700000|2020-02-12 23:55:00|627.44|626.94|627.74|627.24|628.14|627.64|626.94|626.44|0
1581552000000|2020-02-13 00:00:00|627.64|627.14|627.94|627.44|628.04|627.54|627.24|626.74|0
1581552300000|2020-02-13 00:05:00|627.84|627.34|628.34|627.84|628.44|627.94|627.84|627.34|0
1581552600000|2020-02-13 00:10:00|628.44|627.94|628.24|627.74|628.44|627.94|628.14|627.64|0
1581552900000|2020-02-13 00:15:00|628.34|627.84|627.74|627.24|628.34|627.84|627.64|627.14|0
1581553200000|2020-02-13 00:20:00|627.64|627.14|627.74|627.24|627.84|627.34|627.54|627.04|0
1581553500000|2020-02-13 00:25:00|627.64|627.14|627.24|626.74|627.74|627.24|627.24|626.74|0
1581553800000|2020-02-13 00:30:00|627.34|626.84|627.54|627.04|627.54|627.04|627.24|626.74|0
1581554100000|2020-02-13 00:35:00|627.64|627.14|627.24|626.74|627.74|627.24|627.24|626.74|0
1581554400000|2020-02-13 00:40:00|627.14|626.64|627.24|626.74|627.24|626.74|627.14|626.64|0
1581554700000|2020-02-13 00:45:00|627.14|626.64|627.34|626.84|627.44|626.94|627.14|626.64|0
1581555000000|2020-02-13 00:50:00|627.44|626.94|627.24|626.74|627.44|626.94|627.14|626.64|0
1581555300000|2020-02-13 00:55:00|627.34|626.84|627.34|626.84|627.44|626.94|627.24|626.74|0
1581555600000|2020-02-13 01:00:00|627.44|626.94|627.54|627.04|627.54|627.04|627.24|626.74|0
1581555900000|2020-02-13 01:05:00|627.64|627.14|627.74|627.24|627.84|627.34|627.54|627.04|0
1581556200000|2020-02-13 01:10:00|627.84|627.34|627.84|627.34|627.94|627.44|627.64|627.14|0
1581556500000|2020-02-13 01:15:00|627.74|627.24|627.84|627.34|627.84|627.34|627.74|627.24|0
1581556800000|2020-02-13 01:20:00|627.74|627.24|628.04|627.54|628.04|627.54|627.74|627.24|0
1581557100000|2020-02-13 01:25:00|628.14|627.64|628.14|627.64|628.44|627.94|628.14|627.64|0
1581557400000|2020-02-13 01:30:00|628.24|627.74|627.84|627.34|628.34|627.84|627.74|627.24|0
1581557700000|2020-02-13 01:35:00|627.94|627.44|628.04|627.54|628.14|627.64|627.84|627.34|0
1581558000000|2020-02-13 01:40:00|628.14|627.64|628.24|627.74|628.34|627.84|627.84|627.34|0
1581558300000|2020-02-13 01:45:00|628.34|627.84|628.34|627.84|628.44|627.94|628.14|627.64|0
1581558600000|2020-02-13 01:50:00|628.44|627.94|628.34|627.84|628.44|627.94|628.14|627.64|0
1581558900000|2020-02-13 01:55:00|628.24|627.74|627.84|627.34|628.34|627.84|627.84|627.34|0
1581559200000|2020-02-13 02:00:00|627.94|627.44|627.74|627.24|628.04|627.54|627.54|627.04|0
1581559500000|2020-02-13 02:05:00|627.84|627.34|627.84|627.34|628.04|627.54|627.74|627.24|0
1581559800000|2020-02-13 02:10:00|627.94|627.44|627.84|627.34|628.04|627.54|627.84|627.34|0
1581560100000|2020-02-13 02:15:00|627.94|627.44|627.84|627.34|628.04|627.54|627.84|627.34|0
1581560400000|2020-02-13 02:20:00|627.94|627.44|628.04|627.54|628.04|627.54|627.84|627.34|0
1581560700000|2020-02-13 02:25:00|627.94|627.44|628.04|627.54|628.04|627.54|627.84|627.34|0
1581561000000|2020-02-13 02:30:00|627.94|627.44|628.14|627.64|628.14|627.64|627.84|627.34|0
1581561300000|2020-02-13 02:35:00|628.24|627.74|628.34|627.84|628.34|627.84|628.14|627.64|0
1581561600000|2020-02-13 02:40:00|628.24|627.74|628.34|627.84|628.34|627.84|628.14|627.64|0
1581561900000|2020-02-13 02:45:00|628.24|627.74|628.44|627.94|628.44|627.94|628.24|627.74|0
1581562200000|2020-02-13 02:50:00|628.34|627.84|628.34|627.84|628.34|627.84|628.34|627.84|0
1581562500000|2020-02-13 02:55:00|628.24|627.74|628.14|627.64|628.24|627.74|628.14|627.64|0
1581562800000|2020-02-13 03:00:00|628.04|627.54|628.34|627.84|628.34|627.84|628.04|627.54|0
1581563100000|2020-02-13 03:05:00|628.24|627.74|628.24|627.74|628.44|627.94|628.14|627.64|0
1581563700000|2020-02-13 03:15:00|628.34|627.84|628.24|627.74|628.44|627.94|628.24|627.74|0
1581564000000|2020-02-13 03:20:00|628.14|627.64|628.14|627.64|628.24|627.74|628.14|627.64|0
1581564300000|2020-02-13 03:25:00|628.04|627.54|627.94|627.44|628.04|627.54|627.94|627.44|0
1581564600000|2020-02-13 03:30:00|628.04|627.54|627.94|627.44|628.14|627.64|627.84|627.34|0
1581564900000|2020-02-13 03:35:00|627.84|627.34|627.94|627.44|627.94|627.44|627.84|627.34|0
1581565200000|2020-02-13 03:40:00|628.04|627.54|627.94|627.44|628.04|627.54|627.94|627.44|0
1581565800000|2020-02-13 03:50:00|627.84|627.34|627.84|627.34|627.94|627.44|627.84|627.34|0
1581566100000|2020-02-13 03:55:00|627.74|627.24|627.64|627.14|627.84|627.34|627.64|627.14|0
1581566400000|2020-02-13 04:00:00|627.74|627.24|627.84|627.34|627.84|627.34|627.74|627.24|0
1581566700000|2020-02-13 04:05:00|627.94|627.44|627.84|627.34|627.94|627.44|627.84|627.34|0
1581567000000|2020-02-13 04:10:00|627.94|627.44|627.94|627.44|627.94|627.44|627.94|627.44|0
1581567300000|2020-02-13 04:15:00|627.84|627.34|627.84|627.34|627.84|627.34|627.84|627.34|0
1581567600000|2020-02-13 04:20:00|627.74|627.24|627.84|627.34|627.84|627.34|627.64|627.14|0
1581567900000|2020-02-13 04:25:00|627.74|627.24|627.64|627.14|627.74|627.24|627.54|627.04|0
1581568200000|2020-02-13 04:30:00|627.54|627.04|627.64|627.14|627.64|627.14|627.54|627.04|0
1581568800000|2020-02-13 04:40:00|627.74|627.24|627.54|627.04|627.84|627.34|627.54|627.04|0
1581569700000|2020-02-13 04:55:00|627.44|626.94|627.34|626.84|627.44|626.94|627.34|626.84|0
1581570000000|2020-02-13 05:00:00|627.44|626.94|627.54|627.04|627.54|627.04|627.34|626.84|0
1581570300000|2020-02-13 05:05:00|627.64|627.14|627.34|626.84|627.64|627.14|627.34|626.84|0
1581570600000|2020-02-13 05:10:00|627.44|626.94|627.54|627.04|627.64|627.14|627.44|626.94|0
1581570900000|2020-02-13 05:15:00|627.64|627.14|627.54|627.04|627.64|627.14|627.54|627.04|0
1581571200000|2020-02-13 05:20:00|627.64|627.14|627.54|627.04|627.64|627.14|627.34|626.84|0
1581571500000|2020-02-13 05:25:00|627.44|626.94|627.34|626.84|627.44|626.94|627.34|626.84|0
1581571800000|2020-02-13 05:30:00|627.44|626.94|627.34|626.84|627.54|627.04|627.24|626.74|0
1581572100000|2020-02-13 05:35:00|627.44|626.94|627.04|626.54|627.54|627.04|627.04|626.54|0
1581572400000|2020-02-13 05:40:00|626.94|626.44|626.94|626.44|627.04|626.54|626.94|626.44|0
1581572700000|2020-02-13 05:45:00|627.04|626.54|627.24|626.74|627.24|626.74|626.94|626.44|0
1581573000000|2020-02-13 05:50:00|627.34|626.84|627.44|626.94|627.44|626.94|627.24|626.74|0
1581573300000|2020-02-13 05:55:00|627.34|626.84|627.24|626.74|627.44|626.94|627.24|626.74|0
1581573600000|2020-02-13 06:00:00|627.34|626.84|627.24|626.74|627.44|626.94|627.24|626.74|0
1581573900000|2020-02-13 06:05:00|627.34|626.84|627.24|626.74|627.34|626.84|627.24|626.74|0
1581574200000|2020-02-13 06:10:00|627.14|626.64|626.74|626.24|627.14|626.64|626.74|626.24|0
1581574500000|2020-02-13 06:15:00|626.64|626.14|626.64|626.14|626.94|626.44|626.64|626.14|0
1581574800000|2020-02-13 06:20:00|626.74|626.24|626.64|626.14|626.74|626.24|626.64|626.14|0
1581575100000|2020-02-13 06:25:00|626.74|626.24|626.64|626.14|626.74|626.24|626.64|626.14|0
1581575400000|2020-02-13 06:30:00|626.74|626.24|626.34|625.84|626.74|626.24|626.34|625.84|0
1581575700000|2020-02-13 06:35:00|626.24|625.74|626.34|625.84|626.34|625.84|626.14|625.64|0
1581576000000|2020-02-13 06:40:00|626.24|625.74|626.14|625.64|626.34|625.84|626.04|625.54|0
1581576300000|2020-02-13 06:45:00|626.24|625.74|626.14|625.64|626.24|625.74|626.14|625.64|0
1581576600000|2020-02-13 06:50:00|626.24|625.74|626.04|625.54|626.24|625.74|626.04|625.54|0
1581576900000|2020-02-13 06:55:00|625.94|625.44|626.04|625.54|626.14|625.64|625.94|625.44|0
1581577200000|2020-02-13 07:00:00|626.74|626.44|626.54|626.24|627.04|626.74|626.34|626.04|179
1581577500000|2020-02-13 07:05:00|626.44|626.14|626.94|626.64|626.94|626.64|626.44|626.14|151
1581577800000|2020-02-13 07:10:00|627.04|626.74|626.84|626.54|627.04|626.74|626.84|626.54|159
1581578100000|2020-02-13 07:15:00|626.74|626.44|626.54|626.24|626.84|626.54|626.54|626.24|58
1581578400000|2020-02-13 07:20:00|626.44|626.14|626.34|626.04|626.54|626.24|626.24|625.94|102
1581578700000|2020-02-13 07:25:00|626.44|626.14|626.34|626.04|626.44|626.14|626.14|625.84|81
1581579000000|2020-02-13 07:30:00|626.44|626.14|626.64|626.34|626.74|626.44|626.44|626.14|52
1581579300000|2020-02-13 07:35:00|626.54|626.24|626.54|626.24|626.74|626.44|626.54|626.24|41
1581579600000|2020-02-13 07:40:00|626.64|626.34|626.34|626.04|626.64|626.34|626.24|625.94|65
1581579900000|2020-02-13 07:45:00|626.24|625.94|626.04|625.74|626.24|625.94|625.94|625.64|74
1581580200000|2020-02-13 07:50:00|625.94|625.64|625.84|625.54|626.04|625.74|625.84|625.54|58
1581580500000|2020-02-13 07:55:00|625.94|625.64|625.84|625.54|626.14|625.84|625.34|625.04|210
1581580800000|2020-02-13 08:00:00|625.74|625.64|626.54|626.44|627.24|627.14|625.64|625.54|872
1581581100000|2020-02-13 08:05:00|626.64|626.54|626.34|626.24|626.84|626.74|626.24|626.14|487
1581581400000|2020-02-13 08:10:00|626.24|626.14|626.44|626.34|626.54|626.44|625.84|625.74|539
1581581700000|2020-02-13 08:15:00|626.54|626.44|627.04|626.94|627.04|626.94|626.44|626.34|533
1581582000000|2020-02-13 08:20:00|626.94|626.84|627.74|627.64|627.84|627.74|626.64|626.54|620
1581582300000|2020-02-13 08:25:00|627.64|627.54|626.94|626.84|627.74|627.64|626.94|626.84|454
1581582600000|2020-02-13 08:30:00|627.04|626.94|626.64|626.54|627.24|627.14|626.44|626.34|415
1581582900000|2020-02-13 08:35:00|626.74|626.64|626.14|626.04|626.84|626.74|626.14|626.04|305
1581583200000|2020-02-13 08:40:00|626.3|626.2|626.3|626.2|626.5|626.4|626.1|626|305
1581583500000|2020-02-13 08:45:00|626.4|626.3|626.8|626.7|626.9|626.8|626.2|626.1|274
1581583800000|2020-02-13 08:50:00|626.9|626.8|626.7|626.6|627|626.9|626.6|626.5|162
1581584100000|2020-02-13 08:55:00|626.6|626.5|626.5|626.4|626.8|626.7|626.4|626.3|244
1581584400000|2020-02-13 09:00:00|626.4|626.3|626.7|626.6|626.9|626.8|626.2|626.1|214
1581584700000|2020-02-13 09:05:00|626.6|626.5|626.5|626.4|627.1|627|626.4|626.3|227
1581585000000|2020-02-13 09:10:00|626.4|626.3|627|626.9|627|626.9|626.4|626.3|199
1581585300000|2020-02-13 09:15:00|626.9|626.8|626.5|626.4|627.2|627.1|626.5|626.4|273
1581585600000|2020-02-13 09:20:00|626.6|626.5|626.5|626.4|626.8|626.7|626.5|626.4|235
1581585900000|2020-02-13 09:25:00|626.6|626.5|626.2|626.1|626.6|626.5|626.2|626.1|131
1581586200000|2020-02-13 09:30:00|626.3|626.2|626.3|626.2|626.4|626.3|626|625.9|269
1581586500000|2020-02-13 09:35:00|626.2|626.1|626.4|626.3|626.5|626.4|626.2|626.1|81
1581586800000|2020-02-13 09:40:00|626.3|626.2|626.5|626.4|626.5|626.4|626.2|626.1|107
1581587100000|2020-02-13 09:45:00|626.4|626.3|626.1|626|626.5|626.4|625.9|625.8|351
1581587400000|2020-02-13 09:50:00|626|625.9|625.1|625|626.1|626|624.7|624.6|659
1581587700000|2020-02-13 09:55:00|625|624.9|625.1|625|625.4|625.3|625|624.9|527
1581588000000|2020-02-13 10:00:00|625|624.9|624|623.9|625|624.9|624|623.9|558
1581588300000|2020-02-13 10:05:00|623.9|623.8|622.9|622.8|624|623.9|622.8|622.7|922
1581588600000|2020-02-13 10:10:00|622.8|622.7|623.4|623.3|623.4|623.3|622|621.9|974
1581588900000|2020-02-13 10:15:00|623.3|623.2|623.4|623.3|623.9|623.8|623.3|623.2|460
1581589200000|2020-02-13 10:20:00|623.3|623.2|623.9|623.8|624|623.9|623.3|623.2|204
1581589500000|2020-02-13 10:25:00|624|623.9|624.3|624.2|625|624.9|623.9|623.8|427
1581589800000|2020-02-13 10:30:00|624.4|624.3|624.1|624|624.4|624.3|623.9|623.8|221
1581590100000|2020-02-13 10:35:00|624|623.9|623.7|623.6|624.1|624|623.5|623.4|444
1581590400000|2020-02-13 10:40:00|623.6|623.5|623.3|623.2|623.6|623.5|623.1|623|169
1581590700000|2020-02-13 10:45:00|623.2|623.1|623.3|623.2|623.6|623.5|623|622.9|184
1581591000000|2020-02-13 10:50:00|623.2|623.1|623.5|623.4|623.9|623.8|623.2|623.1|314
1581591300000|2020-02-13 10:55:00|623.6|623.5|623.3|623.2|623.6|623.5|623.1|623|147
1581591600000|2020-02-13 11:00:00|623.4|623.3|623|622.9|623.5|623.4|622.7|622.6|468
1581591900000|2020-02-13 11:05:00|622.9|622.8|622.9|622.8|623.2|623.1|622.5|622.4|474
1581592200000|2020-02-13 11:10:00|622.8|622.7|622.3|622.2|622.9|622.8|622.2|622.1|358
1581592500000|2020-02-13 11:15:00|622.4|622.3|622.9|622.8|623.1|623|622.3|622.2|293
1581592800000|2020-02-13 11:20:00|623|622.9|623|622.9|623|622.9|622.5|622.4|202
1581593100000|2020-02-13 11:25:00|622.9|622.8|622.5|622.4|622.9|622.8|622.4|622.3|271
1581593400000|2020-02-13 11:30:00|622.4|622.3|622.4|622.3|622.6|622.5|622.3|622.2|181
1581593700000|2020-02-13 11:35:00|622.5|622.4|623.1|623|623.3|623.2|622.4|622.3|289
1581594000000|2020-02-13 11:40:00|623.2|623.1|623.5|623.4|623.6|623.5|623.1|623|209
1581594300000|2020-02-13 11:45:00|623.4|623.3|623.9|623.8|624.1|624|623.4|623.3|234
1581594600000|2020-02-13 11:50:00|624|623.9|624|623.9|624.4|624.3|623.9|623.8|252
1581594900000|2020-02-13 11:55:00|623.9|623.8|624.4|624.3|624.5|624.4|623.7|623.6|273
1581595200000|2020-02-13 12:00:00|624.5|624.4|624.5|624.4|624.6|624.5|624.3|624.2|220
1581595500000|2020-02-13 12:05:00|624.4|624.3|624.9|624.8|624.9|624.8|624.4|624.3|172
1581595800000|2020-02-13 12:10:00|624.8|624.7|624.9|624.8|625.1|625|624.7|624.6|250
1581596100000|2020-02-13 12:15:00|624.8|624.7|624.5|624.4|624.9|624.8|624.4|624.3|144
1581596400000|2020-02-13 12:20:00|624.6|624.5|624.6|624.5|624.8|624.7|624.5|624.4|143
1581596700000|2020-02-13 12:25:00|624.5|624.4|624.2|624.1|624.6|624.5|624.1|624|139
1581597000000|2020-02-13 12:30:00|624.3|624.2|624.2|624.1|624.4|624.3|624.1|624|191
1581597300000|2020-02-13 12:35:00|624.3|624.2|624.2|624.1|624.4|624.3|624.1|624|112
1581597600000|2020-02-13 12:40:00|624.15|624.05|623.85|623.75|624.15|624.05|623.85|623.75|188
1581597900000|2020-02-13 12:45:00|623.95|623.85|623.45|623.35|624.05|623.95|623.45|623.35|183
1581598200000|2020-02-13 12:50:00|623.55|623.45|623.55|623.45|623.75|623.65|623.45|623.35|147
1581598500000|2020-02-13 12:55:00|623.65|623.55|624.65|624.55|624.65|624.55|623.55|623.45|303
1581598800000|2020-02-13 13:00:00|624.55|624.45|625.05|624.95|625.05|624.95|624.55|624.45|333
1581599100000|2020-02-13 13:05:00|625.15|625.05|624.75|624.65|625.15|625.05|624.65|624.55|190
1581599400000|2020-02-13 13:10:00|624.65|624.55|624.95|624.85|624.95|624.85|624.45|624.35|213
1581599700000|2020-02-13 13:15:00|625.05|624.95|624.75|624.65|625.05|624.95|624.65|624.55|188
1581600000000|2020-02-13 13:20:00|624.85|624.75|625.15|625.05|625.25|625.15|624.75|624.65|130
1581600300000|2020-02-13 13:25:00|625.25|625.15|625.35|625.25|625.45|625.35|625.15|625.05|257
1581600600000|2020-02-13 13:30:00|625.25|625.15|625.45|625.35|625.65|625.55|625.15|625.05|190
1581600900000|2020-02-13 13:35:00|625.55|625.45|625.25|625.15|625.55|625.45|625.15|625.05|140
1581601200000|2020-02-13 13:40:00|625.15|625.05|625.55|625.45|625.65|625.55|625.15|625.05|105
1581601500000|2020-02-13 13:45:00|625.65|625.55|625.65|625.55|625.75|625.65|625.45|625.35|165
1581601800000|2020-02-13 13:50:00|625.55|625.45|626.15|626.05|626.25|626.15|625.55|625.45|307
1581602100000|2020-02-13 13:55:00|626.05|625.95|625.65|625.55|626.05|625.95|625.65|625.55|247
1581602400000|2020-02-13 14:00:00|625.75|625.65|625.55|625.45|625.75|625.65|625.45|625.35|294
1581602700000|2020-02-13 14:05:00|625.65|625.55|626.15|626.05|626.25|626.15|625.55|625.45|133
1581603000000|2020-02-13 14:10:00|626.25|626.15|625.95|625.85|626.45|626.35|625.95|625.85|174
1581603300000|2020-02-13 14:15:00|626.05|625.95|626.35|626.25|626.45|626.35|625.95|625.85|185
1581603600000|2020-02-13 14:20:00|626.25|626.15|626.05|625.95|626.35|626.25|625.95|625.85|132
1581603900000|2020-02-13 14:25:00|626.15|626.05|626.25|626.15|626.45|626.35|626.05|625.95|267
1581604200000|2020-02-13 14:30:00|626.35|626.25|627.15|627.05|627.35|627.25|626.05|625.95|1140
1581604500000|2020-02-13 14:35:00|627.05|626.95|627.05|626.95|627.55|627.45|627.05|626.95|495
1581604800000|2020-02-13 14:40:00|627.15|627.05|627.25|627.15|627.25|627.15|626.85|626.75|328
1581605100000|2020-02-13 14:45:00|627.35|627.25|627.55|627.45|627.85|627.75|627.25|627.15|596
1581605400000|2020-02-13 14:50:00|627.65|627.55|627.75|627.65|627.85|627.75|627.35|627.25|327
1581605700000|2020-02-13 14:55:00|627.85|627.75|626.55|626.45|627.95|627.85|626.55|626.45|553
1581606000000|2020-02-13 15:00:00|626.65|626.55|625.55|625.45|626.75|626.65|625.35|625.25|853
1581606300000|2020-02-13 15:05:00|625.45|625.35|626.65|626.55|626.75|626.65|625.15|625.05|483
1581606600000|2020-02-13 15:10:00|626.68|626.58|627.18|627.08|627.28|627.18|626.58|626.48|325
1581606900000|2020-02-13 15:15:00|627.28|627.18|627.38|627.28|627.58|627.48|626.88|626.78|352
1581607200000|2020-02-13 15:20:00|627.28|627.18|627.38|627.28|627.58|627.48|627.18|627.08|299
1581607500000|2020-02-13 15:25:00|627.28|627.18|627.18|627.08|627.48|627.38|626.98|626.88|233
1581607800000|2020-02-13 15:30:00|627.08|626.98|627.18|627.08|627.48|627.38|626.68|626.58|278
1581608100000|2020-02-13 15:35:00|627.08|626.98|626.98|626.88|627.28|627.18|626.78|626.68|239
1581608400000|2020-02-13 15:40:00|626.88|626.78|627.38|627.28|627.58|627.48|626.88|626.78|264
1581608700000|2020-02-13 15:45:00|627.48|627.38|627.68|627.58|627.78|627.68|627.38|627.28|242
1581609000000|2020-02-13 15:50:00|627.58|627.48|627.98|627.88|628.08|627.98|627.58|627.48|182
1581609300000|2020-02-13 15:55:00|628.08|627.98|628.18|628.08|628.18|628.08|627.88|627.78|197
1581609600000|2020-02-13 16:00:00|628.08|627.98|628.28|628.18|628.48|628.38|628.08|627.98|288
1581609900000|2020-02-13 16:05:00|628.38|628.28|627.98|627.88|628.38|628.28|627.98|627.88|529
1581610200000|2020-02-13 16:10:00|628.08|627.98|627.88|627.78|628.18|628.08|627.88|627.78|266
1581610500000|2020-02-13 16:15:00|627.98|627.88|628.18|628.08|628.18|628.08|627.88|627.78|272
1581610800000|2020-02-13 16:20:00|628.28|628.18|628.48|628.38|628.58|628.48|628.08|627.98|339
1581611100000|2020-02-13 16:25:00|628.58|628.48|628.58|628.48|628.68|628.58|628.38|628.28|297
1581611400000|2020-02-13 16:30:00|628.68|628.38|629.38|629.08|629.48|629.18|628.68|628.38|601
1581611700000|2020-02-13 16:35:00|629.48|629.18|629.28|628.98|629.68|629.38|629.18|628.88|281
1581612000000|2020-02-13 16:40:00|629.38|629.08|629.68|629.38|629.78|629.48|629.38|629.08|211
1581612300000|2020-02-13 16:45:00|629.58|629.28|629.18|628.88|629.68|629.38|629.18|628.88|146
1581612600000|2020-02-13 16:50:00|629.28|628.98|628.98|628.68|629.38|629.08|628.98|628.68|106
1581612900000|2020-02-13 16:55:00|628.88|628.58|629.28|628.98|629.38|629.08|628.88|628.58|104
1581613200000|2020-02-13 17:00:00|629.38|629.08|629.48|629.18|629.48|629.18|629.28|628.98|46
1581613500000|2020-02-13 17:05:00|629.38|629.08|629.68|629.38|629.68|629.38|629.38|629.08|49
1581613800000|2020-02-13 17:10:00|629.58|629.28|629.58|629.28|629.68|629.38|629.48|629.18|77
1581614100000|2020-02-13 17:15:00|629.48|629.18|629.68|629.38|629.88|629.58|629.48|629.18|22
1581614400000|2020-02-13 17:20:00|629.78|629.48|629.68|629.38|629.78|629.48|629.58|629.28|22
1581614700000|2020-02-13 17:25:00|629.78|629.48|629.78|629.48|629.78|629.48|629.48|629.18|48
1581615000000|2020-02-13 17:30:00|629.68|629.38|629.78|629.48|629.78|629.48|629.58|629.28|11
1581615300000|2020-02-13 17:35:00|629.68|629.38|629.28|628.98|629.78|629.48|629.28|628.98|50
1581615600000|2020-02-13 17:40:00|629.38|629.08|629.28|628.98|629.48|629.18|629.18|628.88|14
1581615900000|2020-02-13 17:45:00|629.38|629.08|629.38|629.08|629.48|629.18|629.28|628.98|34
1581616200000|2020-02-13 17:50:00|629.48|629.18|629.38|629.08|629.48|629.18|629.38|629.08|19
1581616500000|2020-02-13 17:55:00|629.28|628.98|628.88|628.58|629.38|629.08|628.88|628.58|24
1581616800000|2020-02-13 18:00:00|628.78|628.48|628.78|628.48|628.98|628.68|628.78|628.48|35
1581617100000|2020-02-13 18:05:00|628.88|628.58|628.78|628.48|628.88|628.58|628.68|628.38|18
1581617400000|2020-02-13 18:10:00|628.68|628.38|628.68|628.38|628.88|628.58|628.58|628.28|7
1581617700000|2020-02-13 18:15:00|628.58|628.28|628.68|628.38|628.68|628.38|628.38|628.08|56
1581618000000|2020-02-13 18:20:00|628.78|628.48|628.68|628.38|628.88|628.58|628.68|628.38|34
1581618300000|2020-02-13 18:25:00|628.78|628.48|628.88|628.58|628.98|628.68|628.68|628.38|35
1581618600000|2020-02-13 18:30:00|628.98|628.68|629.08|628.78|629.08|628.78|628.88|628.58|23
1581618900000|2020-02-13 18:35:00|628.98|628.68|629.08|628.78|629.08|628.78|628.98|628.68|4
1581619200000|2020-02-13 18:40:00|629.18|628.88|629.38|629.08|629.48|629.18|629.08|628.78|23
1581619500000|2020-02-13 18:45:00|629.28|628.98|629.78|629.48|629.78|629.48|629.28|628.98|65
1581619800000|2020-02-13 18:50:00|629.68|629.38|629.68|629.38|629.78|629.48|629.58|629.28|27
1581620100000|2020-02-13 18:55:00|629.58|629.28|629.68|629.38|629.68|629.38|629.58|629.28|12
1581620400000|2020-02-13 19:00:00|629.58|629.28|629.88|629.58|629.98|629.68|629.58|629.28|32
1581620700000|2020-02-13 19:05:00|629.78|629.48|629.38|629.08|629.88|629.58|629.38|629.08|32
1581621000000|2020-02-13 19:10:00|629.28|628.98|629.38|629.08|629.48|629.18|629.18|628.88|32
1581621300000|2020-02-13 19:15:00|629.48|629.18|629.38|629.08|629.48|629.18|629.18|628.88|7
1581621600000|2020-02-13 19:20:00|629.48|629.18|629.28|628.98|629.48|629.18|629.28|628.98|5
1581621900000|2020-02-13 19:25:00|629.18|628.88|629.18|628.88|629.28|628.98|629.08|628.78|7
1581622200000|2020-02-13 19:30:00|629.28|628.98|629.48|629.18|629.48|629.18|629.18|628.88|6
1581622500000|2020-02-13 19:35:00|629.38|629.08|629.38|629.08|629.48|629.18|629.38|629.08|20
1581622800000|2020-02-13 19:40:00|629.48|629.18|629.38|629.08|629.58|629.28|629.28|628.98|7
1581623100000|2020-02-13 19:45:00|629.28|628.98|629.28|628.98|629.38|629.08|629.18|628.88|28
1581623400000|2020-02-13 19:50:00|629.38|629.08|629.58|629.28|629.58|629.28|629.28|628.98|21
1581623700000|2020-02-13 19:55:00|629.48|629.18|629.58|629.28|629.78|629.48|629.48|629.18|19
1581624000000|2020-02-13 20:00:00|629.68|629.38|628.98|628.68|629.78|629.48|628.98|628.68|78
1581624300000|2020-02-13 20:05:00|628.88|628.58|629.28|628.98|629.28|628.98|628.88|628.58|17
1581624600000|2020-02-13 20:10:00|629.38|629.08|628.98|628.68|629.38|629.08|628.98|628.68|18
1581624900000|2020-02-13 20:15:00|629.08|628.78|628.98|628.68|629.18|628.88|628.98|628.68|22
1581625200000|2020-02-13 20:20:00|629.08|628.78|629.08|628.78|629.18|628.88|628.98|628.68|21
1581625500000|2020-02-13 20:25:00|629.18|628.88|628.98|628.68|629.18|628.88|628.98|628.68|8
1581625800000|2020-02-13 20:30:00|629.08|628.78|628.88|628.58|629.08|628.78|628.68|628.38|22
1581626100000|2020-02-13 20:35:00|628.78|628.48|628.48|628.18|628.88|628.58|628.48|628.18|32
1581626400000|2020-02-13 20:40:00|628.58|628.28|628.08|627.78|628.58|628.28|628.08|627.78|84
1581626700000|2020-02-13 20:45:00|628.18|627.88|628.38|628.08|628.38|628.08|627.98|627.68|78
1581627000000|2020-02-13 20:50:00|628.28|627.98|628.58|628.28|628.68|628.38|628.28|627.98|50
1581627300000|2020-02-13 20:55:00|628.48|628.18|628.58|628.28|628.68|628.38|628.28|627.98|69
1581627600000|2020-02-13 21:00:00|628.78|628.38|629.08|628.58|629.38|628.88|628.78|628.38|0
1581627900000|2020-02-13 21:05:00|628.98|628.48|628.98|628.48|629.08|628.58|628.88|628.38|0
1581628200000|2020-02-13 21:10:00|629.08|628.58|629.28|628.78|629.38|628.88|628.98|628.48|0
1581628500000|2020-02-13 21:15:00|629.38|628.88|629.38|628.88|629.38|628.88|629.28|628.78|0
1581629100000|2020-02-13 21:25:00|629.48|628.98|629.48|628.98|629.48|628.98|629.38|628.88|0
1581629400000|2020-02-13 21:30:00|629.38|628.88|629.48|628.98|629.48|628.98|629.38|628.88|0
1581629700000|2020-02-13 21:35:00|629.38|628.88|629.48|628.98|629.48|628.98|629.38|628.88|0
1581630000000|2020-02-13 21:40:00|629.38|628.88|629.18|628.68|629.38|628.88|629.18|628.68|0
1581630300000|2020-02-13 21:45:00|629.28|628.78|629.28|628.78|629.38|628.88|629.18|628.68|0
1581630600000|2020-02-13 21:50:00|629.38|628.88|629.38|628.88|629.38|628.88|629.28|628.78|0
1581630900000|2020-02-13 21:55:00|629.48|628.98|629.58|629.08|629.58|629.08|629.38|628.88|0
1581631200000|2020-02-13 22:00:00|629.48|628.98|629.58|629.08|629.58|629.08|629.48|628.98|0
1581632700000|2020-02-13 22:25:00|629.68|629.18|629.58|629.08|629.68|629.18|629.58|629.08|0
1581633000000|2020-02-13 22:30:00|629.48|628.98|629.48|628.98|629.58|629.08|629.48|628.98|0
1581633600000|2020-02-13 22:40:00|629.58|629.08|629.48|628.98|629.58|629.08|629.48|628.98|0
1581633900000|2020-02-13 22:45:00|629.58|629.08|629.38|628.88|629.58|629.08|629.38|628.88|0
1581634200000|2020-02-13 22:50:00|629.48|628.98|629.38|628.88|629.48|628.98|629.38|628.88|0
1581634500000|2020-02-13 22:55:00|629.48|628.98|629.38|628.88|629.48|628.98|629.38|628.88|0
1581634800000|2020-02-13 23:00:00|629.48|628.98|629.18|628.68|629.48|628.98|629.18|628.68|0
1581635100000|2020-02-13 23:05:00|629.28|628.78|629.18|628.68|629.28|628.78|629.18|628.68|0
1581635400000|2020-02-13 23:10:00|629.08|628.58|628.88|628.38|629.18|628.68|628.88|628.38|0
1581635700000|2020-02-13 23:15:00|628.98|628.48|628.78|628.28|628.98|628.48|628.78|628.28|0
1581636000000|2020-02-13 23:20:00|628.88|628.38|628.88|628.38|628.88|628.38|628.78|628.28|0
1581636300000|2020-02-13 23:25:00|628.78|628.28|628.98|628.48|628.98|628.48|628.78|628.28|0
1581636600000|2020-02-13 23:30:00|629.08|628.58|629.08|628.58|629.08|628.58|628.98|628.48|0
1581636900000|2020-02-13 23:35:00|629.18|628.68|629.08|628.58|629.18|628.68|628.98|628.48|0
1581637200000|2020-02-13 23:40:00|628.98|628.48|628.78|628.28|628.98|628.48|628.28|627.78|0
1581637500000|2020-02-13 23:45:00|628.68|628.18|628.28|627.78|628.98|628.48|628.28|627.78|0
1581637800000|2020-02-13 23:50:00|628.38|627.88|628.38|627.88|628.58|628.08|628.28|627.78|0
1581638100000|2020-02-13 23:55:00|628.48|627.98|628.68|628.18|628.68|628.18|628.38|627.88|0
1581638400000|2020-02-14 00:00:00|628.78|628.28|628.68|628.18|628.88|628.38|628.68|628.18|0
1581638700000|2020-02-14 00:05:00|628.78|628.28|628.68|628.18|628.88|628.38|628.58|628.08|0
1581639000000|2020-02-14 00:10:00|628.78|628.28|628.68|628.18|628.78|628.28|628.58|628.08|0
1581639300000|2020-02-14 00:15:00|628.58|628.08|628.38|627.88|628.78|628.28|628.38|627.88|0
1581639600000|2020-02-14 00:20:00|628.28|627.78|628.08|627.58|628.48|627.98|628.08|627.58|0
1581639900000|2020-02-14 00:25:00|627.98|627.48|628.28|627.78|628.28|627.78|627.98|627.48|0
1581640200000|2020-02-14 00:30:00|628.38|627.88|628.28|627.78|628.48|627.98|628.28|627.78|0
1581640500000|2020-02-14 00:35:00|628.18|627.68|628.28|627.78|628.48|627.98|628.18|627.68|0
1581640800000|2020-02-14 00:40:00|628.18|627.68|628.18|627.68|628.18|627.68|628.18|627.68|0
1581641100000|2020-02-14 00:45:00|628.28|627.78|628.48|627.98|628.68|628.18|628.18|627.68|0
1581641400000|2020-02-14 00:50:00|628.58|628.08|628.68|628.18|628.78|628.28|628.48|627.98|0
1581641700000|2020-02-14 00:55:00|628.78|628.28|629.08|628.58|629.08|628.58|628.68|628.18|0
1581642000000|2020-02-14 01:00:00|629.18|628.68|629.08|628.58|629.28|628.78|629.08|628.58|0
1581642300000|2020-02-14 01:05:00|628.98|628.48|629.08|628.58|629.18|628.68|628.98|628.48|0
1581642600000|2020-02-14 01:10:00|628.98|628.48|628.98|628.48|628.98|628.48|628.88|628.38|0
1581642900000|2020-02-14 01:15:00|628.88|628.38|628.78|628.28|628.98|628.48|628.58|628.08|0
1581643200000|2020-02-14 01:20:00|628.88|628.38|628.98|628.48|629.08|628.58|628.88|628.38|0
1581643500000|2020-02-14 01:25:00|628.88|628.38|629.08|628.58|629.08|628.58|628.78|628.28|0
1581643800000|2020-02-14 01:30:00|628.98|628.48|629.28|628.78|629.28|628.78|628.98|628.48|0
1581644100000|2020-02-14 01:35:00|629.18|628.68|629.58|629.08|629.68|629.18|629.08|628.58|0
1581644400000|2020-02-14 01:40:00|629.68|629.18|629.68|629.18|629.68|629.18|629.38|628.88|0
1581644700000|2020-02-14 01:45:00|629.58|629.08|629.58|629.08|629.68|629.18|629.48|628.98|0
1581645000000|2020-02-14 01:50:00|629.48|628.98|629.48|628.98|629.58|629.08|629.38|628.88|0
1581645300000|2020-02-14 01:55:00|629.58|629.08|629.58|629.08|629.58|629.08|629.38|628.88|0
1581645600000|2020-02-14 02:00:00|629.68|629.18|629.38|628.88|629.68|629.18|629.38|628.88|0
1581645900000|2020-02-14 02:05:00|629.58|629.08|629.28|628.78|629.58|629.08|629.28|628.78|0
1581646200000|2020-02-14 02:10:00|629.38|628.88|629.38|628.88|629.58|629.08|629.28|628.78|0
1581646500000|2020-02-14 02:15:00|629.48|628.98|629.68|629.18|629.88|629.38|629.48|628.98|0
1581646800000|2020-02-14 02:20:00|629.58|629.08|629.88|629.38|629.88|629.38|629.58|629.08|0
1581647400000|2020-02-14 02:30:00|629.78|629.28|629.98|629.48|629.98|629.48|629.68|629.18|0
1581647700000|2020-02-14 02:35:00|630.08|629.58|629.98|629.48|630.18|629.68|629.88|629.38|0
1581648300000|2020-02-14 02:45:00|630.08|629.58|630.18|629.68|630.18|629.68|630.08|629.58|0
1581648600000|2020-02-14 02:50:00|630.28|629.78|630.28|629.78|630.28|629.78|630.18|629.68|0
1581648900000|2020-02-14 02:55:00|630.38|629.88|630.48|629.98|630.48|629.98|630.28|629.78|0
1581649200000|2020-02-14 03:00:00|630.58|630.08|630.68|630.18|630.98|630.48|630.58|630.08|0
1581649500000|2020-02-14 03:05:00|630.58|630.08|630.38|629.88|630.58|630.08|630.38|629.88|0
1581649800000|2020-02-14 03:10:00|630.28|629.78|630.18|629.68|630.38|629.88|630.18|629.68|0
1581650400000|2020-02-14 03:20:00|630.28|629.78|630.48|629.98|630.48|629.98|630.28|629.78|0
1581650700000|2020-02-14 03:25:00|630.38|629.88|630.28|629.78|630.38|629.88|630.18|629.68|0
1581651000000|2020-02-14 03:30:00|630.38|629.88|630.28|629.78|630.38|629.88|630.28|629.78|0
1581651300000|2020-02-14 03:35:00|630.18|629.68|630.18|629.68|630.28|629.78|630.08|629.58|0
1581651600000|2020-02-14 03:40:00|630.28|629.78|630.18|629.68|630.28|629.78|630.08|629.58|0
1581651900000|2020-02-14 03:45:00|630.28|629.78|630.08|629.58|630.28|629.78|630.08|629.58|0
1581652200000|2020-02-14 03:50:00|629.98|629.48|629.88|629.38|630.08|629.58|629.78|629.28|0
1581652500000|2020-02-14 03:55:00|629.78|629.28|629.78|629.28|629.78|629.28|629.78|629.28|0
1581652800000|2020-02-14 04:00:00|629.68|629.18|629.58|629.08|629.68|629.18|629.58|629.08|0
1581653100000|2020-02-14 04:05:00|629.48|628.98|629.58|629.08|629.68|629.18|629.48|628.98|0
1581653400000|2020-02-14 04:10:00|629.68|629.18|629.78|629.28|629.78|629.28|629.58|629.08|0
1581653700000|2020-02-14 04:15:00|629.68|629.18|629.68|629.18|629.68|629.18|629.58|629.08|0
1581654000000|2020-02-14 04:20:00|629.58|629.08|629.58|629.08|629.68|629.18|629.58|629.08|0
1581654300000|2020-02-14 04:25:00|629.68|629.18|629.78|629.28|629.78|629.28|629.58|629.08|0
1581654600000|2020-02-14 04:30:00|629.68|629.18|629.78|629.28|629.78|629.28|629.58|629.08|0
1581656100000|2020-02-14 04:55:00|629.68|629.18|629.68|629.18|629.68|629.18|629.68|629.18|0
1581656400000|2020-02-14 05:00:00|629.78|629.28|629.78|629.28|629.78|629.28|629.68|629.18|0
1581656700000|2020-02-14 05:05:00|629.88|629.38|629.78|629.28|629.98|629.48|629.78|629.28|0
1581657000000|2020-02-14 05:10:00|629.68|629.18|629.68|629.18|629.78|629.28|629.68|629.18|0
1581657300000|2020-02-14 05:15:00|629.78|629.28|629.78|629.28|629.78|629.28|629.68|629.18|0
1581657900000|2020-02-14 05:25:00|629.68|629.18|629.68|629.18|629.78|629.28|629.68|629.18|0
1581658200000|2020-02-14 05:30:00|629.58|629.08|629.48|628.98|629.68|629.18|629.38|628.88|0
1581658500000|2020-02-14 05:35:00|629.38|628.88|629.38|628.88|629.48|628.98|629.28|628.78|0
1581658800000|2020-02-14 05:40:00|629.48|628.98|629.48|628.98|629.48|628.98|629.38|628.88|0
1581659100000|2020-02-14 05:45:00|629.58|629.08|629.58|629.08|629.58|629.08|629.48|628.98|0
1581659400000|2020-02-14 05:50:00|629.48|628.98|629.58|629.08|629.68|629.18|629.48|628.98|0
1581659700000|2020-02-14 05:55:00|629.48|628.98|629.68|629.18|629.68|629.18|629.48|628.98|0
1581660000000|2020-02-14 06:00:00|629.58|629.08|629.48|628.98|629.68|629.18|629.48|628.98|0
1581660300000|2020-02-14 06:05:00|629.38|628.88|629.18|628.68|629.38|628.88|629.08|628.58|0
1581660600000|2020-02-14 06:10:00|629.28|628.78|629.38|628.88|629.48|628.98|629.18|628.68|0
1581660900000|2020-02-14 06:15:00|629.48|628.98|629.48|628.98|629.48|628.98|629.48|628.98|0
1581661200000|2020-02-14 06:20:00|629.38|628.88|629.18|628.68|629.38|628.88|629.08|628.58|0
1581661500000|2020-02-14 06:25:00|629.08|628.58|629.08|628.58|629.18|628.68|629.08|628.58|0
1581661800000|2020-02-14 06:30:00|629.18|628.68|629.08|628.58|629.18|628.68|629.08|628.58|0
1581662400000|2020-02-14 06:40:00|629.18|628.68|629.18|628.68|629.18|628.68|629.08|628.58|0
1581662700000|2020-02-14 06:45:00|629.28|628.78|629.38|628.88|629.38|628.88|629.18|628.68|0
1581663300000|2020-02-14 06:55:00|629.48|628.98|629.38|628.88|629.48|628.98|629.38|628.88|0
1581663600000|2020-02-14 07:00:00|629.28|629.08|629.98|629.68|630.08|629.78|629.18|628.88|121
1581663900000|2020-02-14 07:05:00|630.08|629.78|629.88|629.58|630.08|629.78|629.78|629.48|51
1581664200000|2020-02-14 07:10:00|629.78|629.48|629.68|629.38|629.88|629.58|629.68|629.38|27
1581664500000|2020-02-14 07:15:00|629.58|629.28|629.88|629.58|629.98|629.68|629.48|629.18|55
1581664800000|2020-02-14 07:20:00|629.98|629.68|629.88|629.58|629.98|629.68|629.68|629.38|30
1581665100000|2020-02-14 07:25:00|629.78|629.48|629.78|629.48|629.88|629.58|629.68|629.38|13
1581665400000|2020-02-14 07:30:00|629.88|629.58|629.68|629.38|629.98|629.68|629.68|629.38|62
1581665700000|2020-02-14 07:35:00|629.58|629.28|629.38|629.08|629.58|629.28|629.38|629.08|55
1581666000000|2020-02-14 07:40:00|629.28|628.98|629.28|628.98|629.38|629.08|629.18|628.88|64
1581666300000|2020-02-14 07:45:00|629.38|629.08|629.48|629.18|629.58|629.28|629.38|629.08|37
1581666600000|2020-02-14 07:50:00|629.38|629.08|629.58|629.28|629.68|629.38|629.38|629.08|49
1581666900000|2020-02-14 07:55:00|629.48|629.18|629.38|629.08|629.88|629.58|629.38|629.08|114
1581667200000|2020-02-14 08:00:00|629.28|629.18|628.88|628.78|629.68|629.58|628.68|628.58|889
1581667500000|2020-02-14 08:05:00|628.78|628.68|628.88|628.78|629.18|629.08|628.48|628.38|402
1581667800000|2020-02-14 08:10:00|628.98|628.88|629.48|629.38|629.48|629.38|628.88|628.78|353
1581668100000|2020-02-14 08:15:00|629.58|629.48|629.88|629.78|630.18|630.08|629.48|629.38|349
1581668400000|2020-02-14 08:20:00|629.98|629.88|629.88|629.78|629.98|629.88|629.68|629.58|207
1581668700000|2020-02-14 08:25:00|629.78|629.68|629.88|629.78|630.08|629.98|629.68|629.58|181
1581669000000|2020-02-14 08:30:00|629.98|629.88|629.78|629.68|630.18|630.08|629.68|629.58|312
1581669300000|2020-02-14 08:35:00|629.68|629.58|629.58|629.48|629.78|629.68|629.48|629.38|303
1581669600000|2020-02-14 08:40:00|629.61|629.51|629.41|629.31|629.61|629.51|629.21|629.11|169
1581669900000|2020-02-14 08:45:00|629.51|629.41|629.41|629.31|629.71|629.61|629.41|629.31|115
1581670200000|2020-02-14 08:50:00|629.51|629.41|629.21|629.11|629.51|629.41|629.11|629.01|143
1581670500000|2020-02-14 08:55:00|629.11|629.01|628.51|628.41|629.11|629.01|628.41|628.31|152
1581670800000|2020-02-14 09:00:00|628.41|628.31|628.01|627.91|628.41|628.31|628.01|627.91|767
1581671100000|2020-02-14 09:05:00|627.91|627.81|627.71|627.61|628.01|627.91|627.51|627.41|299
1581671400000|2020-02-14 09:10:00|627.61|627.51|628.11|628.01|628.11|628.01|627.51|627.41|165
1581671700000|2020-02-14 09:15:00|628.01|627.91|628.71|628.61|628.81|628.71|628.01|627.91|1208
1581672000000|2020-02-14 09:20:00|628.81|628.71|628.71|628.61|629.11|629.01|628.71|628.61|219
1581672300000|2020-02-14 09:25:00|628.81|628.71|628.91|628.81|629.11|629.01|628.61|628.51|113
1581672600000|2020-02-14 09:30:00|628.81|628.71|628.71|628.61|629.01|628.91|628.51|628.41|100
1581672900000|2020-02-14 09:35:00|628.81|628.71|628.81|628.71|628.81|628.71|628.61|628.51|71
1581673200000|2020-02-14 09:40:00|628.91|628.81|629.11|629.01|629.21|629.11|628.71|628.61|172
1581673500000|2020-02-14 09:45:00|629.01|628.91|628.81|628.71|629.11|629.01|628.61|628.51|109
1581673800000|2020-02-14 09:50:00|628.71|628.61|629.01|628.91|629.11|629.01|628.61|628.51|96
1581674100000|2020-02-14 09:55:00|629.11|629.01|628.91|628.81|629.11|629.01|628.81|628.71|83
1581674400000|2020-02-14 10:00:00|628.81|628.71|628.91|628.81|629.21|629.11|628.81|628.71|113
1581674700000|2020-02-14 10:05:00|629.01|628.91|629.51|629.41|629.61|629.51|628.81|628.71|135
1581675000000|2020-02-14 10:10:00|629.41|629.31|629.81|629.71|629.91|629.81|629.41|629.31|238
1581675300000|2020-02-14 10:15:00|629.71|629.61|629.81|629.71|629.91|629.81|629.61|629.51|181
1581675600000|2020-02-14 10:20:00|629.71|629.61|629.71|629.61|630.01|629.91|629.71|629.61|179
1581675900000|2020-02-14 10:25:00|629.81|629.71|629.51|629.41|629.81|629.71|629.41|629.31|174
1581676200000|2020-02-14 10:30:00|629.61|629.51|629.91|629.81|629.91|629.81|629.31|629.21|114
1581676500000|2020-02-14 10:35:00|629.81|629.71|629.91|629.81|630.01|629.91|629.71|629.61|129
1581676800000|2020-02-14 10:40:00|629.81|629.71|630.31|630.21|630.41|630.31|629.71|629.61|179
1581677100000|2020-02-14 10:45:00|630.41|630.31|630.31|630.21|630.61|630.51|630.21|630.11|223
1581677400000|2020-02-14 10:50:00|630.21|630.11|630.11|630.01|630.31|630.21|630.11|630.01|161
1581677700000|2020-02-14 10:55:00|630.01|629.91|629.91|629.81|630.11|630.01|629.71|629.61|202
1581678000000|2020-02-14 11:00:00|630.01|629.91|629.61|629.51|630.01|629.91|629.51|629.41|113
1581678300000|2020-02-14 11:05:00|629.51|629.41|629.61|629.51|629.61|629.51|629.31|629.21|99
1581678600000|2020-02-14 11:10:00|629.51|629.41|629.51|629.41|629.61|629.51|629.31|629.21|130
1581678900000|2020-02-14 11:15:00|629.61|629.51|629.81|629.71|629.81|629.71|629.61|629.51|100
1581679200000|2020-02-14 11:20:00|629.71|629.61|630.01|629.91|630.01|629.91|629.71|629.61|139
1581679500000|2020-02-14 11:25:00|630.11|630.01|630.21|630.11|630.41|630.31|630.01|629.91|2890
1581679800000|2020-02-14 11:30:00|630.31|630.21|630.21|630.11|630.41|630.31|630.11|630.01|157
1581680100000|2020-02-14 11:35:00|630.31|630.21|630.11|630.01|630.31|630.21|630.11|630.01|71
1581680400000|2020-02-14 11:40:00|630.01|629.91|629.91|629.81|630.11|630.01|629.81|629.71|48
1581680700000|2020-02-14 11:45:00|630.01|629.91|629.61|629.51|630.11|630.01|629.61|629.51|72
1581681000000|2020-02-14 11:50:00|629.51|629.41|629.51|629.41|629.71|629.61|629.51|629.41|68
1581681300000|2020-02-14 11:55:00|629.61|629.51|629.71|629.61|629.81|629.71|629.51|629.41|87
1581681600000|2020-02-14 12:00:00|629.81|629.71|630.01|629.91|630.11|630.01|629.71|629.61|92
1581681900000|2020-02-14 12:05:00|629.91|629.81|629.81|629.71|630.01|629.91|629.71|629.61|58
1581682200000|2020-02-14 12:10:00|629.71|629.61|629.91|629.81|630.01|629.91|629.71|629.61|53
1581682500000|2020-02-14 12:15:00|630.01|629.91|629.81|629.71|630.01|629.91|629.81|629.71|51
1581682800000|2020-02-14 12:20:00|629.91|629.81|629.51|629.41|629.91|629.81|629.41|629.31|93
1581683100000|2020-02-14 12:25:00|629.61|629.51|629.71|629.61|629.71|629.61|629.51|629.41|39
1581683400000|2020-02-14 12:30:00|629.81|629.71|629.71|629.61|629.81|629.71|629.51|629.41|86
1581683700000|2020-02-14 12:35:00|629.61|629.51|629.81|629.71|629.91|629.81|629.61|629.51|77
1581684000000|2020-02-14 12:40:00|629.71|629.61|629.51|629.41|629.81|629.71|629.41|629.31|165
1581684300000|2020-02-14 12:45:00|629.41|629.31|629.51|629.41|629.61|629.51|629.41|629.31|68
1581684600000|2020-02-14 12:50:00|629.41|629.31|629.71|629.61|629.81|629.71|629.31|629.21|132
1581684900000|2020-02-14 12:55:00|629.81|629.71|629.71|629.61|629.91|629.81|629.71|629.61|80
1581685200000|2020-02-14 13:00:00|629.61|629.51|629.71|629.61|629.71|629.61|629.51|629.41|82
1581685500000|2020-02-14 13:05:00|629.61|629.51|629.81|629.71|629.91|629.81|629.51|629.41|157
1581685800000|2020-02-14 13:10:00|629.91|629.81|629.71|629.61|629.91|629.81|629.61|629.51|115
1581686100000|2020-02-14 13:15:00|629.61|629.51|629.91|629.81|629.91|629.81|629.61|629.51|48
1581686400000|2020-02-14 13:20:00|629.81|629.71|629.81|629.71|629.91|629.81|629.71|629.61|118
1581686700000|2020-02-14 13:25:00|629.71|629.61|629.81|629.71|629.91|629.81|629.71|629.61|104
1581687000000|2020-02-14 13:30:00|629.51|629.41|629.51|629.41|629.91|629.81|629.41|629.31|197
1581687300000|2020-02-14 13:35:00|629.41|629.31|629.31|629.21|629.51|629.41|629.11|629.01|179
1581687600000|2020-02-14 13:40:00|629.21|629.11|628.81|628.71|629.31|629.21|628.71|628.61|147
1581687900000|2020-02-14 13:45:00|628.71|628.61|628.81|628.71|628.91|628.81|628.51|628.41|236
1581688200000|2020-02-14 13:50:00|628.91|628.81|629.01|628.91|629.01|628.91|628.61|628.51|154
1581688500000|2020-02-14 13:55:00|628.91|628.81|628.61|628.51|629.01|628.91|628.61|628.51|178
1581688800000|2020-02-14 14:00:00|628.71|628.61|628.91|628.81|629.01|628.91|628.71|628.61|133
1581689100000|2020-02-14 14:05:00|629.01|628.91|628.81|628.71|629.01|628.91|628.71|628.61|82
1581689400000|2020-02-14 14:10:00|628.71|628.61|628.71|628.61|628.81|628.71|628.61|628.51|83
1581689700000|2020-02-14 14:15:00|628.81|628.71|628.81|628.71|628.91|628.81|628.71|628.61|141
1581690000000|2020-02-14 14:20:00|628.71|628.61|628.81|628.71|628.91|628.81|628.71|628.61|61
1581690300000|2020-02-14 14:25:00|628.71|628.61|628.81|628.71|628.81|628.71|628.61|628.51|151
1581690600000|2020-02-14 14:30:00|628.91|628.81|629.01|628.91|629.11|629.01|628.51|628.41|394
1581690900000|2020-02-14 14:35:00|629.11|629.01|628.31|628.21|629.11|629.01|628.11|628.01|517
1581691200000|2020-02-14 14:40:00|628.21|628.11|628.41|628.31|628.51|628.41|628.11|628.01|338
1581691500000|2020-02-14 14:45:00|628.31|628.21|628.71|628.61|628.71|628.61|628.31|628.21|340
1581691800000|2020-02-14 14:50:00|628.61|628.51|628.11|628.01|628.71|628.61|628.11|628.01|320
1581692100000|2020-02-14 14:55:00|628.01|627.91|628.41|628.31|628.41|628.31|627.91|627.81|300
1581692400000|2020-02-14 15:00:00|628.31|628.21|628.31|628.21|628.81|628.71|628.31|628.21|267
1581692700000|2020-02-14 15:05:00|628.21|628.11|628.21|628.11|628.41|628.31|628.01|627.91|238
1581693000000|2020-02-14 15:10:00|628.25|628.15|628.05|627.95|628.35|628.25|627.85|627.75|179
1581693300000|2020-02-14 15:15:00|628.15|628.05|628.75|628.65|628.75|628.65|628.15|628.05|136
1581693600000|2020-02-14 15:20:00|628.65|628.55|628.65|628.55|628.75|628.65|628.45|628.35|221
1581693900000|2020-02-14 15:25:00|628.55|628.45|628.65|628.55|628.85|628.75|628.55|628.45|117
1581694200000|2020-02-14 15:30:00|628.55|628.45|628.75|628.65|628.85|628.75|628.45|628.35|172
1581694500000|2020-02-14 15:35:00|628.85|628.75|629.05|628.95|629.05|628.95|628.75|628.65|142
1581694800000|2020-02-14 15:40:00|629.15|629.05|628.85|628.75|629.15|629.05|628.75|628.65|143
1581695100000|2020-02-14 15:45:00|628.95|628.85|629.35|629.25|629.35|629.25|628.85|628.75|225
1581695400000|2020-02-14 15:50:00|629.25|629.15|629.35|629.25|629.45|629.35|629.25|629.15|176
1581695700000|2020-02-14 15:55:00|629.45|629.35|629.55|629.45|629.55|629.45|629.35|629.25|152
1581696000000|2020-02-14 16:00:00|629.45|629.35|629.45|629.35|629.55|629.45|629.35|629.25|238
1581696300000|2020-02-14 16:05:00|629.35|629.25|628.95|628.85|629.55|629.45|628.85|628.75|629
1581696600000|2020-02-14 16:10:00|629.05|628.95|629.25|629.15|629.35|629.25|628.95|628.85|253
1581696900000|2020-02-14 16:15:00|629.15|629.05|629.25|629.15|629.45|629.35|629.15|629.05|330
1581697200000|2020-02-14 16:20:00|629.15|629.05|629.15|629.05|629.25|629.15|629.05|628.95|219
1581697500000|2020-02-14 16:25:00|629.05|628.95|629.05|628.95|629.25|629.15|629.05|628.95|313
1581697800000|2020-02-14 16:30:00|629.15|628.85|629.55|629.25|629.65|629.35|629.15|628.85|438
1581698100000|2020-02-14 16:35:00|629.45|629.15|629.15|628.85|629.65|629.35|629.15|628.85|244
1581698400000|2020-02-14 16:40:00|629.05|628.75|629.05|628.75|629.35|629.05|629.05|628.75|105
1581698700000|2020-02-14 16:45:00|629.15|628.85|629.05|628.75|629.25|628.95|629.05|628.75|55
1581699000000|2020-02-14 16:50:00|628.95|628.65|629.05|628.75|629.05|628.75|628.95|628.65|21
1581699300000|2020-02-14 16:55:00|628.95|628.65|629.05|628.75|629.35|629.05|628.95|628.65|42
1581699600000|2020-02-14 17:00:00|629.15|628.85|629.05|628.75|629.15|628.85|629.05|628.75|18
1581699900000|2020-02-14 17:05:00|628.95|628.65|628.95|628.65|628.95|628.65|628.85|628.55|19
1581700200000|2020-02-14 17:10:00|629.05|628.75|628.95|628.65|629.05|628.75|628.95|628.65|10
1581700500000|2020-02-14 17:15:00|628.85|628.55|628.95|628.65|628.95|628.65|628.85|628.55|20
1581700800000|2020-02-14 17:20:00|628.85|628.55|628.85|628.55|628.95|628.65|628.75|628.45|94
1581701100000|2020-02-14 17:25:00|628.95|628.65|628.95|628.65|628.95|628.65|628.85|628.55|16
1581701400000|2020-02-14 17:30:00|629.05|628.75|629.05|628.75|629.05|628.75|628.95|628.65|9
1581701700000|2020-02-14 17:35:00|628.95|628.65|629.15|628.85|629.15|628.85|628.95|628.65|7
1581702000000|2020-02-14 17:40:00|629.05|628.75|629.05|628.75|629.15|628.85|628.95|628.65|18
1581702300000|2020-02-14 17:45:00|628.95|628.65|628.95|628.65|629.05|628.75|628.95|628.65|20
1581702600000|2020-02-14 17:50:00|629.05|628.75|628.85|628.55|629.05|628.75|628.75|628.45|29
1581702900000|2020-02-14 17:55:00|628.75|628.45|628.85|628.55|628.85|628.55|628.65|628.35|18
1581703200000|2020-02-14 18:00:00|628.75|628.45|629.05|628.75|629.15|628.85|628.75|628.45|105
1581703500000|2020-02-14 18:05:00|629.15|628.85|628.35|628.05|629.15|628.85|628.35|628.05|80
1581703800000|2020-02-14 18:10:00|628.45|628.15|628.65|628.35|628.65|628.35|628.35|628.05|25
1581704100000|2020-02-14 18:15:00|628.55|628.25|628.35|628.05|628.65|628.35|628.35|628.05|12
1581704400000|2020-02-14 18:20:00|628.45|628.15|628.55|628.25|628.55|628.25|628.25|627.95|75
1581704700000|2020-02-14 18:25:00|628.45|628.15|628.45|628.15|628.55|628.25|628.45|628.15|8
1581705000000|2020-02-14 18:30:00|628.35|628.05|628.65|628.35|628.65|628.35|628.35|628.05|15
1581705300000|2020-02-14 18:35:00|628.75|628.45|628.55|628.25|628.75|628.45|628.55|628.25|13
1581705600000|2020-02-14 18:40:00|628.65|628.35|628.35|628.05|628.65|628.35|628.35|628.05|88
1581705900000|2020-02-14 18:45:00|628.25|627.95|628.15|627.85|628.25|627.95|628.15|627.85|85
1581706200000|2020-02-14 18:50:00|628.25|627.95|628.15|627.85|628.25|627.95|628.05|627.75|22
1581706500000|2020-02-14 18:55:00|628.05|627.75|627.95|627.65|628.15|627.85|627.95|627.65|20
1581706800000|2020-02-14 19:00:00|628.05|627.75|628.25|627.95|628.25|627.95|628.05|627.75|8
1581707100000|2020-02-14 19:05:00|628.35|628.05|628.35|628.05|628.35|628.05|628.25|627.95|5
1581707400000|2020-02-14 19:10:00|628.45|628.15|628.25|627.95|628.45|628.15|628.15|627.85|17
1581707700000|2020-02-14 19:15:00|628.15|627.85|627.75|627.45|628.15|627.85|627.65|627.35|77
1581708000000|2020-02-14 19:20:00|627.65|627.35|627.95|627.65|628.05|627.75|627.65|627.35|41
1581708300000|2020-02-14 19:25:00|628.05|627.75|628.35|628.05|628.35|628.05|628.05|627.75|86
1581708600000|2020-02-14 19:30:00|628.25|627.95|628.45|628.15|628.45|628.15|628.15|627.85|59
1581708900000|2020-02-14 19:35:00|628.35|628.05|628.55|628.25|628.65|628.35|628.35|628.05|32
1581709200000|2020-02-14 19:40:00|628.45|628.15|628.45|628.15|628.55|628.25|628.35|628.05|6
1581709500000|2020-02-14 19:45:00|628.35|628.05|628.35|628.05|628.45|628.15|628.25|627.95|8
1581709800000|2020-02-14 19:50:00|628.25|627.95|628.25|627.95|628.35|628.05|628.25|627.95|12
1581710100000|2020-02-14 19:55:00|628.35|628.05|628.35|628.05|628.45|628.15|628.25|627.95|10
1581710400000|2020-02-14 20:00:00|628.25|627.95|628.25|627.95|628.35|628.05|628.15|627.85|22
1581710700000|2020-02-14 20:05:00|628.15|627.85|628.25|627.95|628.25|627.95|628.15|627.85|9
1581711000000|2020-02-14 20:10:00|628.35|628.05|628.15|627.85|628.35|628.05|627.95|627.65|23
1581711300000|2020-02-14 20:15:00|628.05|627.75|628.05|627.75|628.15|627.85|627.95|627.65|35
1581711600000|2020-02-14 20:20:00|628.15|627.85|628.35|628.05|628.35|628.05|628.15|627.85|24
1581711900000|2020-02-14 20:25:00|628.25|627.95|628.35|628.05|628.45|628.15|628.25|627.95|6
1581712200000|2020-02-14 20:30:00|628.45|628.15|628.65|628.35|628.65|628.35|628.45|628.15|42
1581712500000|2020-02-14 20:35:00|628.75|628.45|628.85|628.55|628.95|628.65|628.65|628.35|33
1581712800000|2020-02-14 20:40:00|628.95|628.65|628.85|628.55|629.05|628.75|628.85|628.55|23
1581713100000|2020-02-14 20:45:00|628.95|628.65|629.05|628.75|629.05|628.75|628.85|628.55|11
1581713400000|2020-02-14 20:50:00|629.15|628.85|629.15|628.85|629.15|628.85|628.95|628.65|95
1581713700000|2020-02-14 20:55:00|629.05|628.75|629.35|629.05|629.55|629.25|629.05|628.75|57
1581714000000|2020-02-14 21:00:00|630.45|630.15|629.55|629.05|630.45|630.15|629.35|628.85|0
1581714300000|2020-02-14 21:05:00|629.65|629.15|629.55|629.05|629.75|629.25|629.55|629.05|0
1581714600000|2020-02-14 21:10:00|629.65|629.15|629.75|629.25|629.85|629.35|629.55|629.05|0
1581715800000|2020-02-14 21:30:00|629.85|629.35|629.75|629.25|629.85|629.35|629.75|629.25|0
1581716100000|2020-02-14 21:35:00|629.85|629.35|629.85|629.35|629.85|629.35|629.75|629.25|0
1581716400000|2020-02-14 21:40:00|629.75|629.25|629.95|629.45|629.95|629.45|629.75|629.25|0
1581716700000|2020-02-14 21:45:00|629.85|629.35|629.95|629.45|629.95|629.45|629.85|629.35|0
1581717000000|2020-02-14 21:50:00|629.85|629.35|629.95|629.45|629.95|629.45|629.85|629.35|0
1581717300000|2020-02-14 21:55:00|629.85|629.35|629.75|629.25|629.95|629.45|629.55|629.05|0
1581894000000|2020-02-16 23:00:00|630.85|630.35|630.95|630.45|631.05|630.55|630.85|630.35|0
1581894300000|2020-02-16 23:05:00|631.05|630.55|630.85|630.35|631.05|630.55|630.85|630.35|0
1581894600000|2020-02-16 23:10:00|630.75|630.25|630.85|630.35|630.85|630.35|630.75|630.25|0
1581894900000|2020-02-16 23:15:00|630.95|630.45|630.95|630.45|631.05|630.55|630.95|630.45|0
1581895200000|2020-02-16 23:20:00|630.85|630.35|630.85|630.35|630.95|630.45|630.75|630.25|0
1581895500000|2020-02-16 23:25:00|630.95|630.45|631.05|630.55|631.15|630.65|630.85|630.35|0
1581895800000|2020-02-16 23:30:00|630.95|630.45|631.05|630.55|631.05|630.55|630.95|630.45|0
1581896100000|2020-02-16 23:35:00|630.95|630.45|631.25|630.75|631.25|630.75|630.95|630.45|0
1581896400000|2020-02-16 23:40:00|631.15|630.65|631.05|630.55|631.25|630.75|631.05|630.55|0
1581896700000|2020-02-16 23:45:00|631.15|630.65|631.15|630.65|631.25|630.75|631.05|630.55|0
1581897000000|2020-02-16 23:50:00|631.05|630.55|631.05|630.55|631.15|630.65|630.95|630.45|0
1581897300000|2020-02-16 23:55:00|630.95|630.45|631.05|630.55|631.05|630.55|630.85|630.35|0
1581897600000|2020-02-17 00:00:00|630.95|630.45|630.85|630.35|631.05|630.55|630.85|630.35|0
1581897900000|2020-02-17 00:05:00|630.75|630.25|630.65|630.15|630.85|630.35|630.55|630.05|0
1581898200000|2020-02-17 00:10:00|630.75|630.25|630.45|629.95|630.75|630.25|630.45|629.95|0
1581898500000|2020-02-17 00:15:00|630.35|629.85|630.15|629.65|630.45|629.95|630.15|629.65|0
1581898800000|2020-02-17 00:20:00|630.05|629.55|629.75|629.25|630.15|629.65|629.75|629.25|0
1581899100000|2020-02-17 00:25:00|629.85|629.35|630.05|629.55|630.05|629.55|629.85|629.35|0
1581899400000|2020-02-17 00:30:00|629.95|629.45|630.05|629.55|630.15|629.65|629.85|629.35|0
1581899700000|2020-02-17 00:35:00|630.15|629.65|630.35|629.85|630.45|629.95|630.05|629.55|0
1581900000000|2020-02-17 00:40:00|630.25|629.75|630.45|629.95|630.45|629.95|630.15|629.65|0
1581900300000|2020-02-17 00:45:00|630.55|630.05|630.45|629.95|630.65|630.15|630.45|629.95|0
1581900600000|2020-02-17 00:50:00|630.35|629.85|630.15|629.65|630.35|629.85|630.05|629.55|0
1581900900000|2020-02-17 00:55:00|630.05|629.55|630.05|629.55|630.15|629.65|630.05|629.55|0
1581901200000|2020-02-17 01:00:00|630.15|629.65|630.05|629.55|630.15|629.65|630.05|629.55|0
1581901500000|2020-02-17 01:05:00|629.95|629.45|629.85|629.35|630.05|629.55|629.85|629.35|0
1581901800000|2020-02-17 01:10:00|629.95|629.45|630.15|629.65|630.35|629.85|629.85|629.35|0
1581902100000|2020-02-17 01:15:00|630.25|629.75|630.45|629.95|630.65|630.15|630.25|629.75|0
1581902400000|2020-02-17 01:20:00|630.55|630.05|630.65|630.15|630.65|630.15|630.45|629.95|0
1581902700000|2020-02-17 01:25:00|630.75|630.25|630.65|630.15|630.75|630.25|630.65|630.15|0
1581903000000|2020-02-17 01:30:00|630.75|630.25|630.95|630.45|630.95|630.45|630.65|630.15|0
1581903300000|2020-02-17 01:35:00|631.05|630.55|631.05|630.55|631.05|630.55|631.05|630.55|0
1581903600000|2020-02-17 01:40:00|631.15|630.65|631.35|630.85|631.35|630.85|631.15|630.65|0
1581903900000|2020-02-17 01:45:00|631.25|630.75|631.35|630.85|631.55|631.05|631.25|630.75|0
1581904200000|2020-02-17 01:50:00|631.45|630.95|631.35|630.85|631.65|631.15|631.35|630.85|0
1581904500000|2020-02-17 01:55:00|631.25|630.75|631.35|630.85|631.35|630.85|631.25|630.75|0
1581904800000|2020-02-17 02:00:00|631.25|630.75|631.35|630.85|631.35|630.85|631.25|630.75|0
1581905100000|2020-02-17 02:05:00|631.45|630.95|631.55|631.05|631.55|631.05|631.35|630.85|0
1581905400000|2020-02-17 02:10:00|631.45|630.95|631.35|630.85|631.55|631.05|631.35|630.85|0
1581905700000|2020-02-17 02:15:00|631.45|630.95|631.35|630.85|631.55|631.05|631.35|630.85|0
1581906000000|2020-02-17 02:20:00|631.45|630.95|631.35|630.85|631.55|631.05|631.35|630.85|0
1581906300000|2020-02-17 02:25:00|631.25|630.75|631.25|630.75|631.35|630.85|631.25|630.75|0
1581906600000|2020-02-17 02:30:00|631.35|630.85|631.25|630.75|631.35|630.85|631.25|630.75|0
1581906900000|2020-02-17 02:35:00|631.35|630.85|631.35|630.85|631.55|631.05|631.25|630.75|0
1581907800000|2020-02-17 02:50:00|631.45|630.95|631.35|630.85|631.55|631.05|631.35|630.85|0
1581908400000|2020-02-17 03:00:00|631.25|630.75|631.35|630.85|631.35|630.85|631.25|630.75|0
1581908700000|2020-02-17 03:05:00|631.25|630.75|631.25|630.75|631.55|631.05|631.25|630.75|0
1581909000000|2020-02-17 03:10:00|631.15|630.65|631.05|630.55|631.25|630.75|631.05|630.55|0
1581909300000|2020-02-17 03:15:00|631.15|630.65|631.05|630.55|631.25|630.75|631.05|630.55|0
1581909600000|2020-02-17 03:20:00|631.15|630.65|631.25|630.75|631.25|630.75|631.15|630.65|0
1581909900000|2020-02-17 03:25:00|631.15|630.65|631.05|630.55|631.25|630.75|631.05|630.55|0
1581910200000|2020-02-17 03:30:00|631.25|630.75|631.05|630.55|631.25|630.75|631.05|630.55|0
1581910500000|2020-02-17 03:35:00|631.15|630.65|631.25|630.75|631.25|630.75|631.05|630.55|0
1581910800000|2020-02-17 03:40:00|631.15|630.65|631.05|630.55|631.15|630.65|631.05|630.55|0
1581911400000|2020-02-17 03:50:00|631.15|630.65|631.25|630.75|631.25|630.75|631.05|630.55|0
1581911700000|2020-02-17 03:55:00|631.15|630.65|631.25|630.75|631.25|630.75|631.05|630.55|0
1581912000000|2020-02-17 04:00:00|631.15|630.65|631.05|630.55|631.15|630.65|631.05|630.55|0
1581912300000|2020-02-17 04:05:00|630.95|630.45|630.75|630.25|630.95|630.45|630.75|630.25|0
1581912600000|2020-02-17 04:10:00|630.85|630.35|630.95|630.45|630.95|630.45|630.75|630.25|0
1581912900000|2020-02-17 04:15:00|630.85|630.35|630.75|630.25|630.95|630.45|630.75|630.25|0
1581913500000|2020-02-17 04:25:00|630.85|630.35|630.95|630.45|630.95|630.45|630.75|630.25|0
1581914100000|2020-02-17 04:35:00|631.05|630.55|630.95|630.45|631.05|630.55|630.95|630.45|0
1581914700000|2020-02-17 04:45:00|630.85|630.35|630.95|630.45|630.95|630.45|630.75|630.25|0
1581915300000|2020-02-17 04:55:00|631.05|630.55|630.95|630.45|631.05|630.55|630.95|630.45|0
1581915600000|2020-02-17 05:00:00|631.05|630.55|631.05|630.55|631.05|630.55|631.05|630.55|0
1581916200000|2020-02-17 05:10:00|631.15|630.65|631.25|630.75|631.25|630.75|631.15|630.65|0
1581916500000|2020-02-17 05:15:00|631.35|630.85|631.35|630.85|631.35|630.85|631.35|630.85|0
1581916800000|2020-02-17 05:20:00|631.25|630.75|631.25|630.75|631.35|630.85|631.25|630.75|0
1581917100000|2020-02-17 05:25:00|631.35|630.85|631.45|630.95|631.45|630.95|631.35|630.85|0
1581917400000|2020-02-17 05:30:00|631.55|631.05|631.25|630.75|631.55|631.05|631.25|630.75|0
1581918000000|2020-02-17 05:40:00|631.35|630.85|631.35|630.85|631.55|631.05|631.35|630.85|0
1581918300000|2020-02-17 05:45:00|631.45|630.95|631.35|630.85|631.55|631.05|631.35|630.85|0
1581918600000|2020-02-17 05:50:00|631.25|630.75|631.35|630.85|631.35|630.85|631.25|630.75|0
1581918900000|2020-02-17 05:55:00|631.45|630.95|631.35|630.85|631.55|631.05|631.25|630.75|0
1581919200000|2020-02-17 06:00:00|631.25|630.75|631.15|630.65|631.25|630.75|631.05|630.55|0
1581919500000|2020-02-17 06:05:00|631.25|630.75|631.35|630.85|631.35|630.85|631.05|630.55|0
1581919800000|2020-02-17 06:10:00|631.45|630.95|631.65|631.15|631.65|631.15|631.45|630.95|0
1581920100000|2020-02-17 06:15:00|631.55|631.05|631.85|631.35|632.05|631.55|631.55|631.05|0
1581920400000|2020-02-17 06:20:00|631.75|631.25|631.75|631.25|631.85|631.35|631.65|631.15|0
1581920700000|2020-02-17 06:25:00|631.65|631.15|631.85|631.35|631.85|631.35|631.55|631.05|0
1581921000000|2020-02-17 06:30:00|631.75|631.25|631.55|631.05|631.75|631.25|631.55|631.05|0
1581921300000|2020-02-17 06:35:00|631.65|631.15|631.55|631.05|631.65|631.15|631.55|631.05|0
1581921600000|2020-02-17 06:40:00|631.65|631.15|631.65|631.15|631.65|631.15|631.55|631.05|0
1581921900000|2020-02-17 06:45:00|631.55|631.05|631.45|630.95|631.55|631.05|631.35|630.85|0
1581922200000|2020-02-17 06:50:00|631.35|630.85|631.35|630.85|631.55|631.05|631.35|630.85|0
1581922800000|2020-02-17 07:00:00|631.45|630.95|631.05|630.75|631.55|631.05|630.85|630.55|134
1581923100000|2020-02-17 07:05:00|630.95|630.65|630.95|630.65|630.95|630.65|630.85|630.55|98
1581923400000|2020-02-17 07:10:00|630.85|630.55|630.75|630.45|630.95|630.65|630.75|630.45|41
1581923700000|2020-02-17 07:15:00|630.65|630.35|630.45|630.15|630.75|630.45|630.45|630.15|51
1581924000000|2020-02-17 07:20:00|630.55|630.25|630.55|630.25|630.55|630.25|630.45|630.15|40
1581924300000|2020-02-17 07:25:00|630.45|630.15|630.45|630.15|630.55|630.25|630.45|630.15|16
1581924600000|2020-02-17 07:30:00|630.55|630.25|630.55|630.25|630.65|630.35|630.45|630.15|38
1581924900000|2020-02-17 07:35:00|630.45|630.15|630.55|630.25|630.55|630.25|630.45|630.15|34
1581925200000|2020-02-17 07:40:00|630.65|630.35|630.45|630.15|630.65|630.35|630.45|630.15|46
1581925500000|2020-02-17 07:45:00|630.55|630.25|630.65|630.35|630.65|630.35|630.45|630.15|52
1581925800000|2020-02-17 07:50:00|630.75|630.45|630.75|630.45|630.75|630.45|630.65|630.35|65
1581926100000|2020-02-17 07:55:00|630.85|630.55|630.65|630.35|630.85|630.55|630.55|630.25|90
1581926400000|2020-02-17 08:00:00|630.55|630.45|630.75|630.65|631.05|630.95|630.45|630.35|531
1581926700000|2020-02-17 08:05:00|630.85|630.75|631.15|631.05|631.55|631.45|630.65|630.55|477
1581927000000|2020-02-17 08:10:00|631.25|631.15|631.45|631.35|631.75|631.65|631.05|630.95|389
1581927300000|2020-02-17 08:15:00|631.55|631.45|631.95|631.85|632.25|632.15|631.45|631.35|444
1581927600000|2020-02-17 08:20:00|631.85|631.75|631.65|631.55|631.95|631.85|631.45|631.35|247
1581927900000|2020-02-17 08:25:00|631.55|631.45|631.25|631.15|631.65|631.55|631.15|631.05|950
1581928200000|2020-02-17 08:30:00|631.15|631.05|630.55|630.45|631.35|631.25|630.55|630.45|1853
1581928500000|2020-02-17 08:35:00|630.45|630.35|630.05|629.95|630.65|630.55|630.05|629.95|357
1581928800000|2020-02-17 08:40:00|629.99|629.89|629.69|629.59|630.09|629.99|629.29|629.19|581
1581929100000|2020-02-17 08:45:00|629.59|629.49|629.99|629.89|630.29|630.19|629.49|629.39|190
1581929400000|2020-02-17 08:50:00|629.89|629.79|630.19|630.09|630.49|630.39|629.79|629.69|624
1581929700000|2020-02-17 08:55:00|630.09|629.99|629.89|629.79|630.09|629.99|629.69|629.59|123
1581930000000|2020-02-17 09:00:00|629.99|629.89|629.99|629.89|630.09|629.99|629.69|629.59|103
1581930300000|2020-02-17 09:05:00|629.89|629.79|629.59|629.49|629.99|629.89|629.49|629.39|1122
1581930600000|2020-02-17 09:10:00|629.69|629.59|629.49|629.39|629.79|629.69|629.49|629.39|90
1581930900000|2020-02-17 09:15:00|629.59|629.49|629.79|629.69|629.89|629.79|629.49|629.39|114
1581931200000|2020-02-17 09:20:00|629.89|629.79|629.69|629.59|629.89|629.79|629.59|629.49|60
1581931500000|2020-02-17 09:25:00|629.59|629.49|629.59|629.49|629.79|629.69|629.39|629.29|518
1581931800000|2020-02-17 09:30:00|629.69|629.59|629.89|629.79|629.99|629.89|629.59|629.49|86
1581932100000|2020-02-17 09:35:00|629.79|629.69|629.89|629.79|629.99|629.89|629.69|629.59|1060
1581932400000|2020-02-17 09:40:00|629.79|629.69|629.99|629.89|629.99|629.89|629.79|629.69|42
1581932700000|2020-02-17 09:45:00|630.09|629.99|630.19|630.09|630.29|630.19|629.99|629.89|182
1581933000000|2020-02-17 09:50:00|630.09|629.99|629.99|629.89|630.19|630.09|629.89|629.79|85
1581933300000|2020-02-17 09:55:00|629.89|629.79|630.19|630.09|630.29|630.19|629.89|629.79|81
1581933600000|2020-02-17 10:00:00|630.29|630.19|630.29|630.19|630.39|630.29|630.09|629.99|89
1581933900000|2020-02-17 10:05:00|630.19|630.09|630.19|630.09|630.29|630.19|629.99|629.89|68
1581934200000|2020-02-17 10:10:00|630.29|630.19|629.99|629.89|630.29|630.19|629.99|629.89|67
1581934500000|2020-02-17 10:15:00|630.09|629.99|629.99|629.89|630.09|629.99|629.99|629.89|64
1581934800000|2020-02-17 10:20:00|629.89|629.79|630.09|629.99|630.09|629.99|629.89|629.79|243
1581935100000|2020-02-17 10:25:00|630.19|630.09|630.09|629.99|630.19|630.09|629.99|629.89|69
1581935400000|2020-02-17 10:30:00|629.99|629.89|629.79|629.69|629.99|629.89|629.79|629.69|88
1581935700000|2020-02-17 10:35:00|629.69|629.59|629.69|629.59|629.79|629.69|629.59|629.49|838
1581936000000|2020-02-17 10:40:00|629.59|629.49|629.79|629.69|629.79|629.69|629.59|629.49|1428
1581936300000|2020-02-17 10:45:00|629.69|629.59|629.99|629.89|629.99|629.89|629.59|629.49|63
1581936600000|2020-02-17 10:50:00|629.89|629.79|629.69|629.59|629.99|629.89|629.69|629.59|89
1581936900000|2020-02-17 10:55:00|629.59|629.49|629.69|629.59|629.69|629.59|629.59|629.49|57
1581937200000|2020-02-17 11:00:00|629.79|629.69|629.59|629.49|629.79|629.69|629.59|629.49|620
1581937500000|2020-02-17 11:05:00|629.69|629.59|629.59|629.49|629.69|629.59|629.59|629.49|55
1581937800000|2020-02-17 11:10:00|629.69|629.59|629.59|629.49|629.69|629.59|629.59|629.49|44
1581938100000|2020-02-17 11:15:00|629.49|629.39|629.69|629.59|629.69|629.59|629.49|629.39|93
1581938400000|2020-02-17 11:20:00|629.59|629.49|629.59|629.49|629.59|629.49|629.49|629.39|87
1581938700000|2020-02-17 11:25:00|629.49|629.39|629.49|629.39|629.49|629.39|629.39|629.29|64
1581939000000|2020-02-17 11:30:00|629.59|629.49|629.49|629.39|629.59|629.49|629.49|629.39|72
1581939300000|2020-02-17 11:35:00|629.59|629.49|629.49|629.39|629.59|629.49|629.39|629.29|58
1581939600000|2020-02-17 11:40:00|629.59|629.49|629.69|629.59|629.69|629.59|629.59|629.49|62
1581939900000|2020-02-17 11:45:00|629.59|629.49|629.59|629.49|629.69|629.59|629.49|629.39|70
1581940200000|2020-02-17 11:50:00|629.49|629.39|629.49|629.39|629.59|629.49|629.39|629.29|53
1581940500000|2020-02-17 11:55:00|629.59|629.49|629.69|629.59|629.69|629.59|629.49|629.39|79
1581940800000|2020-02-17 12:00:00|629.59|629.49|629.39|629.29|629.69|629.59|629.29|629.19|120
1581941100000|2020-02-17 12:05:00|629.29|629.19|629.29|629.19|629.39|629.29|629.29|629.19|61
1581941400000|2020-02-17 12:10:00|629.39|629.29|629.19|629.09|629.39|629.29|629.09|628.99|94
1581941700000|2020-02-17 12:15:00|629.29|629.19|629.09|628.99|629.29|629.19|629.09|628.99|137
1581942000000|2020-02-17 12:20:00|628.99|628.89|628.99|628.89|629.09|628.99|628.89|628.79|158
1581942300000|2020-02-17 12:25:00|628.89|628.79|628.89|628.79|628.89|628.79|628.79|628.69|133
1581942600000|2020-02-17 12:30:00|628.99|628.89|627.99|627.89|628.99|628.89|627.89|627.79|577
1581942900000|2020-02-17 12:35:00|627.89|627.79|628.49|628.39|628.49|628.39|627.69|627.59|376
1581943200000|2020-02-17 12:40:00|628.46|628.36|628.46|628.36|628.66|628.56|628.46|628.36|235
1581943500000|2020-02-17 12:45:00|628.36|628.26|628.16|628.06|628.56|628.46|628.16|628.06|81
1581943800000|2020-02-17 12:50:00|628.06|627.96|628.06|627.96|628.46|628.36|628.06|627.96|83
1581944100000|2020-02-17 12:55:00|628.16|628.06|627.96|627.86|628.16|628.06|627.96|627.86|90
1581944400000|2020-02-17 13:00:00|628.06|627.96|627.96|627.86|628.06|627.96|627.76|627.66|129
1581944700000|2020-02-17 13:05:00|627.86|627.76|627.76|627.66|627.96|627.86|627.66|627.56|150
1581945000000|2020-02-17 13:10:00|627.86|627.76|627.56|627.46|627.86|627.76|627.56|627.46|184
1581945300000|2020-02-17 13:15:00|627.66|627.56|627.26|627.16|627.76|627.66|627.26|627.16|177
1581945600000|2020-02-17 13:20:00|627.36|627.26|627.66|627.56|627.66|627.56|627.26|627.16|152
1581945900000|2020-02-17 13:25:00|627.76|627.66|627.96|627.86|628.06|627.96|627.76|627.66|147
1581946200000|2020-02-17 13:30:00|628.06|627.96|627.86|627.76|628.06|627.96|627.86|627.76|84
1581946500000|2020-02-17 13:35:00|627.96|627.86|628.06|627.96|628.06|627.96|627.86|627.76|118
1581946800000|2020-02-17 13:40:00|627.96|627.86|627.66|627.56|627.96|627.86|627.66|627.56|97
1581947100000|2020-02-17 13:45:00|627.56|627.46|627.76|627.66|627.76|627.66|627.56|627.46|85
1581947400000|2020-02-17 13:50:00|627.66|627.56|627.66|627.56|627.86|627.76|627.46|627.36|110
1581947700000|2020-02-17 13:55:00|627.56|627.46|627.96|627.86|627.96|627.86|627.56|627.46|139
1581948000000|2020-02-17 14:00:00|627.86|627.76|627.76|627.66|627.96|627.86|627.66|627.56|232
1581948300000|2020-02-17 14:05:00|627.66|627.56|627.36|627.26|627.76|627.66|627.36|627.26|121
1581948600000|2020-02-17 14:10:00|627.46|627.36|627.36|627.26|627.46|627.36|627.26|627.16|141
1581948900000|2020-02-17 14:15:00|627.26|627.16|627.26|627.16|627.46|627.36|627.26|627.16|91
1581949200000|2020-02-17 14:20:00|627.16|627.06|627.36|627.26|627.36|627.26|627.06|626.96|105
1581949500000|2020-02-17 14:25:00|627.46|627.36|627.46|627.36|627.56|627.46|627.46|627.36|68
1581949800000|2020-02-17 14:30:00|627.56|627.46|627.66|627.56|627.66|627.56|627.46|627.36|130
1581950100000|2020-02-17 14:35:00|627.76|627.66|628.06|627.96|628.06|627.96|627.66|627.56|239
1581950400000|2020-02-17 14:40:00|627.96|627.86|628.26|628.16|628.26|628.16|627.96|627.86|184
1581950700000|2020-02-17 14:45:00|628.16|628.06|628.16|628.06|628.26|628.16|628.06|627.96|1164
1581951000000|2020-02-17 14:50:00|628.26|628.16|628.26|628.16|628.36|628.26|628.06|627.96|114
1581951300000|2020-02-17 14:55:00|628.36|628.26|628.26|628.16|628.36|628.26|628.16|628.06|78
1581951600000|2020-02-17 15:00:00|628.16|628.06|627.96|627.86|628.26|628.16|627.86|627.76|165
1581951900000|2020-02-17 15:05:00|627.86|627.76|628.16|628.06|628.26|628.16|627.76|627.66|221
1581952200000|2020-02-17 15:10:00|628.26|628.16|628.16|628.06|628.36|628.26|628.06|627.96|111
1581952500000|2020-02-17 15:15:00|628.26|628.16|628.46|628.36|628.46|628.36|628.16|628.06|146
1581952800000|2020-02-17 15:20:00|628.56|628.46|628.36|628.26|628.56|628.46|628.36|628.26|114
1581953100000|2020-02-17 15:25:00|628.26|628.16|628.56|628.46|628.56|628.46|628.16|628.06|96
1581953400000|2020-02-17 15:30:00|628.46|628.36|628.46|628.36|628.56|628.46|628.46|628.36|54
1581953700000|2020-02-17 15:35:00|628.56|628.46|628.36|628.26|628.56|628.46|628.36|628.26|78
1581954000000|2020-02-17 15:40:00|628.46|628.36|628.46|628.36|628.46|628.36|628.36|628.26|109
1581954300000|2020-02-17 15:45:00|628.36|628.26|628.66|628.56|628.66|628.56|628.36|628.26|101
1581954600000|2020-02-17 15:50:00|628.56|628.46|628.56|628.46|628.66|628.56|628.56|628.46|63
1581954900000|2020-02-17 15:55:00|628.46|628.36|628.76|628.66|628.76|628.66|628.46|628.36|83
1581955200000|2020-02-17 16:00:00|628.66|628.56|628.86|628.76|628.86|628.76|628.66|628.56|178
1581955500000|2020-02-17 16:05:00|628.96|628.86|628.86|628.76|628.96|628.86|628.66|628.56|1109
1581955800000|2020-02-17 16:10:00|628.76|628.66|628.66|628.56|628.86|628.76|628.66|628.56|161
1581956100000|2020-02-17 16:15:00|628.76|628.66|628.66|628.56|628.76|628.66|628.56|628.46|118
1581956400000|2020-02-17 16:20:00|628.76|628.66|628.86|628.76|628.96|628.86|628.66|628.56|246
1581956700000|2020-02-17 16:25:00|628.96|628.86|628.76|628.66|628.96|628.86|628.76|628.66|224
1581957000000|2020-02-17 16:30:00|628.86|628.56|629.16|628.86|629.26|628.96|628.76|628.46|836
1581957300000|2020-02-17 16:35:00|629.06|628.76|629.26|628.96|629.26|628.96|629.06|628.76|146
1581957600000|2020-02-17 16:40:00|629.16|628.86|629.16|628.86|629.26|628.96|629.16|628.86|59
1581957900000|2020-02-17 16:45:00|629.26|628.96|629.26|628.96|629.26|628.96|629.16|628.86|27
1581958200000|2020-02-17 16:50:00|629.16|628.86|629.16|628.86|629.26|628.96|629.16|628.86|274
1581958500000|2020-02-17 16:55:00|||||||||30
1581958800000|2020-02-17 17:00:00|629.26|628.96|629.16|628.86|629.26|628.96|629.16|628.86|56
1581959100000|2020-02-17 17:05:00|629.26|628.96|629.16|628.86|629.26|628.96|629.16|628.86|8
1581959400000|2020-02-17 17:10:00|629.06|628.76|629.16|628.86|629.16|628.86|629.06|628.76|22
1581959700000|2020-02-17 17:15:00|||||||||23
1581960000000|2020-02-17 17:20:00|||||||||6
1581960300000|2020-02-17 17:25:00|629.26|628.96|629.26|628.96|629.36|629.06|629.16|628.86|78
1581960600000|2020-02-17 17:30:00|629.16|628.86|629.16|628.86|629.26|628.96|629.16|628.86|4
1581960900000|2020-02-17 17:35:00|||||||||3
1581961200000|2020-02-17 17:40:00|629.26|628.96|629.26|628.96|629.26|628.96|629.16|628.86|6
1581961500000|2020-02-17 17:45:00|629.16|628.86|629.26|628.96|629.26|628.96|629.16|628.86|1
1581961800000|2020-02-17 17:50:00|||||||||5
1581962100000|2020-02-17 17:55:00|629.16|628.86|629.26|628.96|629.26|628.96|629.16|628.86|5
1581962400000|2020-02-17 18:00:00|||||||||1
1581962700000|2020-02-17 18:05:00|||||||||10
1581963000000|2020-02-17 18:10:00|||||||||2
1581963600000|2020-02-17 18:20:00|||||||||2
1581964500000|2020-02-17 18:35:00|||||||||1
1581965400000|2020-02-17 18:50:00|629.16|628.86|629.26|628.96|629.26|628.96|629.16|628.86|2
1581965700000|2020-02-17 18:55:00|629.16|628.86|629.26|628.96|629.26|628.96|629.16|628.86|0
1581966000000|2020-02-17 19:00:00|629.16|628.86|629.26|628.96|629.26|628.96|629.16|628.86|0
1581966300000|2020-02-17 19:05:00|629.16|628.86|629.16|628.86|629.26|628.96|629.16|628.86|0
1581966600000|2020-02-17 19:10:00|||||||||2
1581966900000|2020-02-17 19:15:00|629.26|628.96|629.16|628.86|629.26|628.96|629.16|628.86|2
1581967200000|2020-02-17 19:20:00|629.26|628.96|629.26|628.96|629.26|628.96|629.26|628.96|2
1581967500000|2020-02-17 19:25:00|629.16|628.86|629.16|628.86|629.26|628.96|629.16|628.86|7
1581967800000|2020-02-17 19:30:00|629.26|628.96|629.26|628.96|629.26|628.96|629.26|628.96|6
1581968100000|2020-02-17 19:35:00|629.16|628.86|629.16|628.86|629.16|628.86|629.16|628.86|3
1581968400000|2020-02-17 19:40:00|||||||||6
1581969300000|2020-02-17 19:55:00|629.26|628.96|629.26|628.96|629.26|628.96|629.26|628.96|2
1581969600000|2020-02-17 20:00:00|||||||||5
1581969900000|2020-02-17 20:05:00|||||||||1
1581970200000|2020-02-17 20:10:00|||||||||2
1581970500000|2020-02-17 20:15:00|||||||||1
1581970800000|2020-02-17 20:20:00|||||||||19
1581971100000|2020-02-17 20:25:00|||||||||5
1581971400000|2020-02-17 20:30:00|||||||||4
1581972000000|2020-02-17 20:40:00|629.36|629.06|629.36|629.06|629.36|629.06|629.36|629.06|18
1581972300000|2020-02-17 20:45:00|||||||||9
1581972600000|2020-02-17 20:50:00|629.26|628.96|629.36|629.06|629.36|629.06|629.26|628.96|2
1581972900000|2020-02-17 20:55:00|||||||||4
1581973200000|2020-02-17 21:00:00|629.46|628.96|629.46|628.96|629.46|628.96|629.46|628.96|0
1581973500000|2020-02-17 21:05:00|629.36|628.86|629.36|628.86|629.46|628.96|629.36|628.86|0
1581973800000|2020-02-17 21:10:00|629.26|628.76|629.26|628.76|629.36|628.86|629.26|628.76|0
1581974100000|2020-02-17 21:15:00|629.06|628.56|629.06|628.56|629.06|628.56|628.96|628.46|0
1581975000000|2020-02-17 21:30:00|629.16|628.66|629.16|628.66|629.16|628.66|629.16|628.66|0
1581975300000|2020-02-17 21:35:00|629.06|628.56|629.06|628.56|629.06|628.56|629.06|628.56|0
1581975900000|2020-02-17 21:45:00|628.96|628.46|628.96|628.46|628.96|628.46|628.96|628.46|0
1581976800000|2020-02-17 22:00:00|628.86|628.36|628.86|628.36|628.86|628.36|628.86|628.36|0
1581979800000|2020-02-17 22:50:00|628.76|628.26|628.66|628.16|628.76|628.26|628.66|628.16|0
1581980100000|2020-02-17 22:55:00|628.56|628.06|628.26|627.76|628.56|628.06|628.26|627.76|0
1581980400000|2020-02-17 23:00:00|628.06|627.56|627.16|626.66|628.06|627.56|626.86|626.36|0
1581980700000|2020-02-17 23:05:00|627.06|626.56|627.06|626.56|627.46|626.96|626.76|626.26|0
1581981000000|2020-02-17 23:10:00|627.16|626.66|627.06|626.56|627.26|626.76|626.86|626.36|0
1581981300000|2020-02-17 23:15:00|627.16|626.66|627.16|626.66|627.16|626.66|626.96|626.46|0
1581981600000|2020-02-17 23:20:00|627.26|626.76|626.96|626.46|627.26|626.76|626.86|626.36|0
1581981900000|2020-02-17 23:25:00|627.06|626.56|627.06|626.56|627.16|626.66|626.96|626.46|0
1581982200000|2020-02-17 23:30:00|627.16|626.66|627.36|626.86|627.46|626.96|627.06|626.56|0
1581982500000|2020-02-17 23:35:00|627.46|626.96|627.36|626.86|627.46|626.96|627.36|626.86|0
1581982800000|2020-02-17 23:40:00|627.46|626.96|627.56|627.06|627.56|627.06|627.46|626.96|0
1581983100000|2020-02-17 23:45:00|627.46|626.96|627.36|626.86|627.56|627.06|627.26|626.76|0
1581983400000|2020-02-17 23:50:00|627.26|626.76|627.46|626.96|627.56|627.06|627.26|626.76|0
1581983700000|2020-02-17 23:55:00|627.36|626.86|627.46|626.96|627.46|626.96|627.36|626.86|0
1581984000000|2020-02-18 00:00:00|627.36|626.86|627.26|626.76|627.46|626.96|627.26|626.76|0
1581984300000|2020-02-18 00:05:00|627.36|626.86|627.36|626.86|627.36|626.86|627.16|626.66|0
1581984600000|2020-02-18 00:10:00|627.46|626.96|627.16|626.66|627.46|626.96|627.16|626.66|0
1581984900000|2020-02-18 00:15:00|627.66|627.16|627.86|627.36|627.86|627.36|627.56|627.06|0
1581985200000|2020-02-18 00:20:00|627.76|627.26|627.56|627.06|627.76|627.26|627.56|627.06|0
1581985500000|2020-02-18 00:25:00|627.66|627.16|627.66|627.16|627.86|627.36|627.56|627.06|0
1581985800000|2020-02-18 00:30:00|627.76|627.26|627.96|627.46|627.96|627.46|627.66|627.16|0
1581986100000|2020-02-18 00:35:00|627.86|627.36|627.86|627.36|627.86|627.36|627.86|627.36|0
1581986400000|2020-02-18 00:40:00|627.76|627.26|627.66|627.16|627.86|627.36|627.56|627.06|0
1581986700000|2020-02-18 00:45:00|627.76|627.26|627.66|627.16|627.86|627.36|627.56|627.06|0
1581987000000|2020-02-18 00:50:00|627.76|627.26|627.86|627.36|627.86|627.36|627.66|627.16|0
1581987300000|2020-02-18 00:55:00|627.76|627.26|627.26|626.76|627.76|627.26|627.26|626.76|0
1581987600000|2020-02-18 01:00:00|627.16|626.66|627.06|626.56|627.36|626.86|627.06|626.56|0
1581987900000|2020-02-18 01:05:00|626.96|626.46|626.66|626.16|626.96|626.46|626.66|626.16|0
1581988200000|2020-02-18 01:10:00|626.76|626.26|626.76|626.26|626.96|626.46|626.66|626.16|0
1581988500000|2020-02-18 01:15:00|626.66|626.16|627.06|626.56|627.06|626.56|626.66|626.16|0
1581988800000|2020-02-18 01:20:00|627.16|626.66|626.96|626.46|627.26|626.76|626.76|626.26|0
1581989100000|2020-02-18 01:25:00|627.06|626.56|627.06|626.56|627.26|626.76|626.96|626.46|0
1581989400000|2020-02-18 01:30:00|627.16|626.66|627.06|626.56|627.26|626.76|626.96|626.46|0
1581989700000|2020-02-18 01:35:00|626.96|626.46|626.76|626.26|627.06|626.56|626.76|626.26|0
1581990000000|2020-02-18 01:40:00|626.86|626.36|626.96|626.46|627.06|626.56|626.76|626.26|0
1581990300000|2020-02-18 01:45:00|626.86|626.36|626.76|626.26|626.96|626.46|626.66|626.16|0
1581990600000|2020-02-18 01:50:00|626.66|626.16|627.06|626.56|627.06|626.56|626.66|626.16|0
1581990900000|2020-02-18 01:55:00|626.96|626.46|626.96|626.46|627.06|626.56|626.96|626.46|0
1581991200000|2020-02-18 02:00:00|626.86|626.36|627.26|626.76|627.36|626.86|626.76|626.26|0
1581991500000|2020-02-18 02:05:00|627.36|626.86|627.36|626.86|627.36|626.86|627.26|626.76|0
1581991800000|2020-02-18 02:10:00|627.26|626.76|627.26|626.76|627.26|626.76|627.06|626.56|0
1581992100000|2020-02-18 02:15:00|627.16|626.66|627.06|626.56|627.26|626.76|627.06|626.56|0
1581992400000|2020-02-18 02:20:00|627.16|626.66|627.06|626.56|627.26|626.76|627.06|626.56|0
1581992700000|2020-02-18 02:25:00|626.96|626.46|626.96|626.46|626.96|626.46|626.76|626.26|0
1581993000000|2020-02-18 02:30:00|626.86|626.36|626.66|626.16|626.96|626.46|626.66|626.16|0
1581993300000|2020-02-18 02:35:00|626.56|626.06|626.46|625.96|626.66|626.16|626.46|625.96|0
1581993600000|2020-02-18 02:40:00|626.36|625.86|626.46|625.96|626.66|626.16|626.36|625.86|0
1581993900000|2020-02-18 02:45:00|626.36|625.86|626.36|625.86|626.36|625.86|626.16|625.66|0
1581994200000|2020-02-18 02:50:00|626.46|625.96|626.16|625.66|626.46|625.96|626.16|625.66|0
1581994500000|2020-02-18 02:55:00|626.06|625.56|626.16|625.66|626.16|625.66|625.96|625.46|0
1581994800000|2020-02-18 03:00:00|626.06|625.56|626.36|625.86|626.36|625.86|626.06|625.56|0
1581995100000|2020-02-18 03:05:00|626.26|625.76|626.36|625.86|626.36|625.86|626.16|625.66|0
1581995400000|2020-02-18 03:10:00|626.46|625.96|626.46|625.96|626.46|625.96|626.36|625.86|0
1581995700000|2020-02-18 03:15:00|626.36|625.86|626.36|625.86|626.46|625.96|626.36|625.86|0
1581996300000|2020-02-18 03:25:00|626.46|625.96|626.46|625.96|626.46|625.96|626.46|625.96|0
1581996600000|2020-02-18 03:30:00|626.36|625.86|626.46|625.96|626.46|625.96|626.36|625.86|0
1581996900000|2020-02-18 03:35:00|626.36|625.86|626.16|625.66|626.46|625.96|626.16|625.66|0
1581997200000|2020-02-18 03:40:00|626.26|625.76|626.16|625.66|626.36|625.86|626.16|625.66|0
1581997800000|2020-02-18 03:50:00|626.26|625.76|626.16|625.66|626.36|625.86|626.16|625.66|0
1581998100000|2020-02-18 03:55:00|626.06|625.56|626.16|625.66|626.16|625.66|626.06|625.56|0
1581998700000|2020-02-18 04:05:00|626.06|625.56|626.16|625.66|626.16|625.66|626.06|625.56|0
1581999000000|2020-02-18 04:10:00|626.06|625.56|626.16|625.66|626.16|625.66|626.06|625.56|0
1581999300000|2020-02-18 04:15:00|626.06|625.56|626.36|625.86|626.36|625.86|626.06|625.56|0
1581999600000|2020-02-18 04:20:00|626.26|625.76|626.36|625.86|626.36|625.86|626.16|625.66|0
1581999900000|2020-02-18 04:25:00|626.26|625.76|626.26|625.76|626.36|625.86|626.16|625.66|0
1582000200000|2020-02-18 04:30:00|626.36|625.86|626.46|625.96|626.46|625.96|626.36|625.86|0
1582000800000|2020-02-18 04:40:00|626.36|625.86|626.46|625.96|626.46|625.96|626.36|625.86|0
1582001100000|2020-02-18 04:45:00|626.56|626.06|626.66|626.16|626.66|626.16|626.56|626.06|0
1582001400000|2020-02-18 04:50:00|626.56|626.06|626.66|626.16|626.66|626.16|626.46|625.96|0
1582001700000|2020-02-18 04:55:00|626.56|626.06|626.66|626.16|626.66|626.16|626.46|625.96|0
1582002000000|2020-02-18 05:00:00|626.56|626.06|626.46|625.96|626.66|626.16|626.46|625.96|0
1582002600000|2020-02-18 05:10:00|626.56|626.06|626.46|625.96|626.66|626.16|626.36|625.86|0
1582002900000|2020-02-18 05:15:00|626.36|625.86|626.26|625.76|626.46|625.96|626.16|625.66|0
1582003200000|2020-02-18 05:20:00|626.36|625.86|626.16|625.66|626.36|625.86|626.16|625.66|0
1582003500000|2020-02-18 05:25:00|626.26|625.76|626.16|625.66|626.36|625.86|626.16|625.66|0
1582003800000|2020-02-18 05:30:00|626.26|625.76|626.16|625.66|626.36|625.86|626.16|625.66|0
1582004100000|2020-02-18 05:35:00|626.26|625.76|626.46|625.96|626.46|625.96|626.26|625.76|0
1582004400000|2020-02-18 05:40:00|626.36|625.86|626.36|625.86|626.36|625.86|626.36|625.86|0
1582004700000|2020-02-18 05:45:00|626.26|625.76|626.26|625.76|626.36|625.86|626.16|625.66|0
1582005000000|2020-02-18 05:50:00|626.36|625.86|626.26|625.76|626.36|625.86|626.26|625.76|0
1582005300000|2020-02-18 05:55:00|626.36|625.86|626.36|625.86|626.36|625.86|626.26|625.76|0
1582005600000|2020-02-18 06:00:00|626.26|625.76|626.36|625.86|626.36|625.86|626.26|625.76|0
1582005900000|2020-02-18 06:05:00|626.26|625.76|626.36|625.86|626.36|625.86|626.26|625.76|0
1582006200000|2020-02-18 06:10:00|626.46|625.96|626.46|625.96|626.66|626.16|626.36|625.86|0
1582006500000|2020-02-18 06:15:00|626.36|625.86|626.36|625.86|626.36|625.86|626.16|625.66|0
1582006800000|2020-02-18 06:20:00|626.46|625.96|626.36|625.86|626.46|625.96|626.36|625.86|0
1582007100000|2020-02-18 06:25:00|626.26|625.76|626.16|625.66|626.26|625.76|626.16|625.66|0
1582007400000|2020-02-18 06:30:00|626.26|625.76|626.16|625.66|626.26|625.76|626.16|625.66|0
1582007700000|2020-02-18 06:35:00|626.26|625.76|626.46|625.96|626.46|625.96|626.26|625.76|0
1582008000000|2020-02-18 06:40:00|626.36|625.86|626.46|625.96|626.46|625.96|626.36|625.86|0
1582008300000|2020-02-18 06:45:00|626.36|625.86|626.36|625.86|626.36|625.86|626.36|625.86|0
1582008600000|2020-02-18 06:50:00|626.26|625.76|626.36|625.86|626.36|625.86|626.16|625.66|0
1582008900000|2020-02-18 06:55:00|626.26|625.76|626.36|625.86|626.36|625.86|626.06|625.56|0
1582009200000|2020-02-18 07:00:00|626.06|625.76|625.16|624.86|626.06|625.76|625.06|624.76|353
1582009500000|2020-02-18 07:05:00|625.26|624.96|625.16|624.86|625.56|625.26|624.86|624.56|177
1582009800000|2020-02-18 07:10:00|625.06|624.76|624.76|624.46|625.26|624.96|624.76|624.46|149
1582010100000|2020-02-18 07:15:00|624.66|624.36|624.66|624.36|624.76|624.46|624.36|624.06|138
1582010400000|2020-02-18 07:20:00|624.56|624.26|624.66|624.36|624.76|624.46|624.56|624.26|71
1582010700000|2020-02-18 07:25:00|624.56|624.26|624.16|623.86|624.66|624.36|624.16|623.86|190
1582011000000|2020-02-18 07:30:00|624.26|623.96|623.86|623.56|624.56|624.26|623.76|623.46|215
1582011300000|2020-02-18 07:35:00|623.76|623.46|623.66|623.36|623.86|623.56|623.66|623.36|124
1582011600000|2020-02-18 07:40:00|623.56|623.26|623.56|623.26|623.66|623.36|623.46|623.16|58
1582011900000|2020-02-18 07:45:00|623.66|623.36|623.56|623.26|623.86|623.56|623.56|623.26|81
1582012200000|2020-02-18 07:50:00|623.66|623.36|623.26|622.96|623.66|623.36|623.16|622.86|106
1582012500000|2020-02-18 07:55:00|623.16|622.86|623.56|623.26|623.56|623.26|623.06|622.76|166
1582012800000|2020-02-18 08:00:00|623.46|623.16|623.96|623.86|624.06|623.96|623.06|622.96|994
1582013100000|2020-02-18 08:05:00|624.06|623.96|624.56|624.46|624.76|624.66|623.56|623.46|2179
1582013400000|2020-02-18 08:10:00|624.66|624.56|625.36|625.26|625.96|625.86|624.66|624.56|733
1582013700000|2020-02-18 08:15:00|625.46|625.36|625.06|624.96|626.16|626.06|625.06|624.96|722
1582014000000|2020-02-18 08:20:00|625.16|625.06|624.36|624.26|625.26|625.16|624.16|624.06|384
1582014300000|2020-02-18 08:25:00|624.26|624.16|623.76|623.66|624.46|624.36|623.66|623.56|387
1582014600000|2020-02-18 08:30:00|623.86|623.76|624.66|624.56|624.86|624.76|623.46|623.36|403
1582014900000|2020-02-18 08:35:00|624.76|624.66|624.56|624.46|624.86|624.76|624.46|624.36|171
1582015200000|2020-02-18 08:40:00|624.49|624.39|624.19|624.09|624.79|624.69|623.99|623.89|1651
1582015500000|2020-02-18 08:45:00|624.29|624.19|624.09|623.99|624.59|624.49|623.79|623.69|227
1582015800000|2020-02-18 08:50:00|623.99|623.89|624.59|624.49|624.59|624.49|623.89|623.79|864
1582016100000|2020-02-18 08:55:00|624.69|624.59|624.79|624.69|624.89|624.79|624.59|624.49|231
1582016400000|2020-02-18 09:00:00|624.69|624.59|624.29|624.19|624.89|624.79|624.19|624.09|140
1582016700000|2020-02-18 09:05:00|624.19|624.09|624.39|624.29|624.39|624.29|624.09|623.99|3031
1582017000000|2020-02-18 09:10:00|624.29|624.19|623.59|623.49|624.29|624.19|623.49|623.39|270
1582017300000|2020-02-18 09:15:00|623.49|623.39|623.49|623.39|623.69|623.59|623.29|623.19|308
1582017600000|2020-02-18 09:20:00|623.59|623.49|623.59|623.49|623.69|623.59|623.29|623.19|161
1582017900000|2020-02-18 09:25:00|623.69|623.59|623.59|623.49|623.99|623.89|623.49|623.39|3117
1582018200000|2020-02-18 09:30:00|623.49|623.39|623.49|623.39|623.69|623.59|623.29|623.19|178
1582018500000|2020-02-18 09:35:00|623.39|623.29|623.69|623.59|623.69|623.59|623.09|622.99|171
1582018800000|2020-02-18 09:40:00|623.59|623.49|624.09|623.99|624.19|624.09|623.49|623.39|928
1582019100000|2020-02-18 09:45:00|623.99|623.89|623.99|623.89|624.19|624.09|623.89|623.79|103
1582019400000|2020-02-18 09:50:00|623.89|623.79|624.19|624.09|624.29|624.19|623.79|623.69|310
1582019700000|2020-02-18 09:55:00|624.09|623.99|624.29|624.19|624.39|624.29|623.99|623.89|724
1582020000000|2020-02-18 10:00:00|624.39|624.29|623.99|623.89|624.39|624.29|623.79|623.69|206
1582020300000|2020-02-18 10:05:00|624.09|623.99|624.39|624.29|624.39|624.29|623.99|623.89|100
1582020600000|2020-02-18 10:10:00|624.29|624.19|624.49|624.39|624.69|624.59|624.29|624.19|697
1582020900000|2020-02-18 10:15:00|624.59|624.49|624.39|624.29|624.89|624.79|624.39|624.29|308
1582021200000|2020-02-18 10:20:00|624.49|624.39|624.19|624.09|624.49|624.39|624.09|623.99|101
1582021500000|2020-02-18 10:25:00|624.09|623.99|623.59|623.49|624.29|624.19|623.59|623.49|202
1582021800000|2020-02-18 10:30:00|623.69|623.59|624.19|624.09|624.79|624.69|623.69|623.59|289
1582022100000|2020-02-18 10:35:00|624.29|624.19|624.19|624.09|624.39|624.29|623.99|623.89|126
1582022400000|2020-02-18 10:40:00|624.09|623.99|624.39|624.29|624.59|624.49|624.09|623.99|466
1582022700000|2020-02-18 10:45:00|624.49|624.39|624.19|624.09|624.59|624.49|624.09|623.99|92
1582023000000|2020-02-18 10:50:00|624.09|623.99|624.39|624.29|624.49|624.39|624.09|623.99|1072
1582023300000|2020-02-18 10:55:00|624.49|624.39|624.29|624.19|624.59|624.49|624.29|624.19|67
1582023600000|2020-02-18 11:00:00|624.39|624.29|624.09|623.99|624.39|624.29|623.99|623.89|94
1582023900000|2020-02-18 11:05:00|623.99|623.89|623.79|623.69|624.19|624.09|623.69|623.59|1709
1582024200000|2020-02-18 11:10:00|623.89|623.79|623.99|623.89|624.09|623.99|623.69|623.59|813
1582024500000|2020-02-18 11:15:00|623.89|623.79|623.99|623.89|623.99|623.89|623.59|623.49|419
1582024800000|2020-02-18 11:20:00|623.89|623.79|623.89|623.79|623.99|623.89|623.79|623.69|79
1582025100000|2020-02-18 11:25:00|623.99|623.89|624.09|623.99|624.09|623.99|623.79|623.69|81
1582025400000|2020-02-18 11:30:00|623.99|623.89|623.69|623.59|624.09|623.99|623.69|623.59|62
1582025700000|2020-02-18 11:35:00|623.59|623.49|623.19|623.09|623.69|623.59|623.19|623.09|1173
1582026000000|2020-02-18 11:40:00|623.09|622.99|623.19|623.09|623.39|623.29|622.99|622.89|147
1582026300000|2020-02-18 11:45:00|623.09|622.99|623.09|622.99|623.29|623.19|623.09|622.99|687
1582026600000|2020-02-18 11:50:00|622.99|622.89|623.19|623.09|623.19|623.09|622.69|622.59|305
1582026900000|2020-02-18 11:55:00|623.09|622.99|623.29|623.19|623.29|623.19|622.99|622.89|132
1582027200000|2020-02-18 12:00:00|623.39|623.29|623.29|623.19|623.39|623.29|623.09|622.99|129
1582027500000|2020-02-18 12:05:00|623.19|623.09|623.09|622.99|623.29|623.19|622.99|622.89|67
1582027800000|2020-02-18 12:10:00|623.19|623.09|623.19|623.09|623.29|623.19|623.09|622.99|86
1582028100000|2020-02-18 12:15:00|623.09|622.99|623.09|622.99|623.19|623.09|622.89|622.79|98
1582028400000|2020-02-18 12:20:00|622.99|622.89|623.39|623.29|623.49|623.39|622.89|622.79|144
1582028700000|2020-02-18 12:25:00|623.49|623.39|623.69|623.59|623.99|623.89|623.39|623.29|988
1582029000000|2020-02-18 12:30:00|623.59|623.49|623.59|623.49|623.89|623.79|623.59|623.49|213
1582029300000|2020-02-18 12:35:00|623.69|623.59|623.49|623.39|623.79|623.69|623.49|623.39|81
1582029600000|2020-02-18 12:40:00|623.56|623.46|623.86|623.76|623.86|623.76|623.56|623.46|65
1582029900000|2020-02-18 12:45:00|623.76|623.66|623.66|623.56|623.86|623.76|623.66|623.56|112
1582030200000|2020-02-18 12:50:00|623.76|623.66|623.66|623.56|623.76|623.66|623.66|623.56|1085
1582030500000|2020-02-18 12:55:00|623.76|623.66|623.86|623.76|624.06|623.96|623.76|623.66|164
1582030800000|2020-02-18 13:00:00|623.96|623.86|623.76|623.66|624.06|623.96|623.76|623.66|52
1582031100000|2020-02-18 13:05:00|623.66|623.56|623.66|623.56|623.76|623.66|623.56|623.46|163
1582031400000|2020-02-18 13:10:00|623.76|623.66|623.86|623.76|624.06|623.96|623.66|623.56|118
1582031700000|2020-02-18 13:15:00|623.76|623.66|623.96|623.86|623.96|623.86|623.76|623.66|100
1582032000000|2020-02-18 13:20:00|624.06|623.96|624.16|624.06|624.36|624.26|624.06|623.96|123
1582032300000|2020-02-18 13:25:00|624.06|623.96|624.16|624.06|624.26|624.16|624.06|623.96|124
1582032600000|2020-02-18 13:30:00|624.26|624.16|624.56|624.46|624.56|624.46|624.06|623.96|298
1582032900000|2020-02-18 13:35:00|624.46|624.36|624.66|624.56|624.76|624.66|624.46|624.36|209
1582033200000|2020-02-18 13:40:00|624.76|624.66|624.46|624.36|624.76|624.66|624.46|624.36|102
1582033500000|2020-02-18 13:45:00|624.36|624.26|624.46|624.36|624.56|624.46|624.26|624.16|696
1582033800000|2020-02-18 13:50:00|624.56|624.46|624.26|624.16|624.56|624.46|624.26|624.16|76
1582034100000|2020-02-18 13:55:00|624.36|624.26|624.46|624.36|624.56|624.46|624.26|624.16|83
1582034400000|2020-02-18 14:00:00|624.56|624.46|624.66|624.56|624.76|624.66|624.56|624.46|152
1582034700000|2020-02-18 14:05:00|624.76|624.66|625.06|624.96|625.06|624.96|624.66|624.56|165
1582035000000|2020-02-18 14:10:00|624.96|624.86|625.06|624.96|625.06|624.96|624.76|624.66|157
1582035300000|2020-02-18 14:15:00|624.96|624.86|625.16|625.06|625.36|625.26|624.96|624.86|162
1582035600000|2020-02-18 14:20:00|625.26|625.16|625.06|624.96|625.36|625.26|625.06|624.96|586
1582035900000|2020-02-18 14:25:00|625.16|625.06|625.16|625.06|625.26|625.16|624.96|624.86|181
1582036200000|2020-02-18 14:30:00|625.26|625.16|625.96|625.86|626.26|626.16|625.06|624.96|801
1582036500000|2020-02-18 14:35:00|626.06|625.96|625.76|625.66|626.06|625.96|625.16|625.06|559
1582036800000|2020-02-18 14:40:00|625.86|625.76|626.36|626.26|626.76|626.66|625.76|625.66|713
1582037100000|2020-02-18 14:45:00|626.26|626.16|626.36|626.26|626.76|626.66|626.26|626.16|319
1582037400000|2020-02-18 14:50:00|626.26|626.16|625.96|625.86|626.26|626.16|625.76|625.66|500
1582037700000|2020-02-18 14:55:00|626.06|625.96|625.86|625.76|626.16|626.06|625.76|625.66|201
1582038000000|2020-02-18 15:00:00|625.96|625.86|625.36|625.26|626.06|625.96|625.36|625.26|648
1582038300000|2020-02-18 15:05:00|625.26|625.16|625.86|625.76|625.86|625.76|624.96|624.86|258
1582038600000|2020-02-18 15:10:00|625.76|625.66|625.76|625.66|625.86|625.76|625.56|625.46|822
1582038900000|2020-02-18 15:15:00|625.66|625.56|625.46|625.36|625.76|625.66|625.36|625.26|164
1582039200000|2020-02-18 15:20:00|625.56|625.46|625.46|625.36|625.56|625.46|625.36|625.26|139
1582039500000|2020-02-18 15:25:00|625.36|625.26|624.66|624.56|625.56|625.46|624.56|624.46|346
1582039800000|2020-02-18 15:30:00|624.76|624.66|625.06|624.96|625.16|625.06|624.76|624.66|325
1582040100000|2020-02-18 15:35:00|624.96|624.86|625.26|625.16|625.26|625.16|624.66|624.56|813
1582040400000|2020-02-18 15:40:00|625.16|625.06|625.56|625.46|625.66|625.56|624.96|624.86|285
1582040700000|2020-02-18 15:45:00|625.66|625.56|625.96|625.86|626.26|626.16|625.66|625.56|380
1582041000000|2020-02-18 15:50:00|625.86|625.76|625.56|625.46|625.96|625.86|625.46|625.36|1740
1582041300000|2020-02-18 15:55:00|625.46|625.36|625.36|625.26|625.66|625.56|625.16|625.06|261
1582041600000|2020-02-18 16:00:00|625.26|625.16|625.46|625.36|625.46|625.36|625.16|625.06|247
1582041900000|2020-02-18 16:05:00|625.36|625.26|625.36|625.26|625.46|625.36|625.16|625.06|226
1582042200000|2020-02-18 16:10:00|625.26|625.16|625.06|624.96|625.36|625.26|625.06|624.96|237
1582042500000|2020-02-18 16:15:00|625.16|625.06|625.06|624.96|625.36|625.26|625.06|624.96|349
1582042800000|2020-02-18 16:20:00|624.96|624.86|624.96|624.86|625.26|625.16|624.96|624.86|283
1582043100000|2020-02-18 16:25:00|624.86|624.76|624.66|624.56|624.96|624.86|624.56|624.46|1203
1582043400000|2020-02-18 16:30:00|624.76|624.46|625.56|625.26|625.56|625.26|624.66|624.36|684
1582043700000|2020-02-18 16:35:00|625.46|625.16|625.26|624.96|625.66|625.36|625.16|624.86|538
1582044000000|2020-02-18 16:40:00|625.36|625.06|624.66|624.36|625.36|625.06|624.56|624.26|1023
1582044300000|2020-02-18 16:45:00|624.56|624.26|624.86|624.56|624.86|624.56|624.46|624.16|128
1582044600000|2020-02-18 16:50:00|624.76|624.46|624.96|624.66|625.06|624.76|624.76|624.46|90
1582044900000|2020-02-18 16:55:00|624.86|624.56|624.76|624.46|624.96|624.66|624.66|624.36|135
1582045200000|2020-02-18 17:00:00|624.86|624.56|625.06|624.76|625.16|624.86|624.66|624.36|80
1582045500000|2020-02-18 17:05:00|625.16|624.86|625.26|624.96|625.36|625.06|625.06|624.76|87
1582045800000|2020-02-18 17:10:00|625.36|625.06|625.46|625.16|625.46|625.16|625.26|624.96|102
1582046100000|2020-02-18 17:15:00|625.36|625.06|625.46|625.16|625.46|625.16|625.36|625.06|68
1582046400000|2020-02-18 17:20:00|625.36|625.06|625.36|625.06|625.46|625.16|625.36|625.06|70
1582046700000|2020-02-18 17:25:00|625.26|624.96|625.46|625.16|625.46|625.16|625.26|624.96|134
1582047000000|2020-02-18 17:30:00|625.56|625.26|625.86|625.56|625.96|625.66|625.56|625.26|74
1582047300000|2020-02-18 17:35:00|625.96|625.66|626.06|625.76|626.06|625.76|625.86|625.56|210
1582047600000|2020-02-18 17:40:00|625.96|625.66|625.96|625.66|626.16|625.86|625.96|625.66|24
1582047900000|2020-02-18 17:45:00|626.06|625.76|626.06|625.76|626.06|625.76|625.86|625.56|27
1582048200000|2020-02-18 17:50:00|625.96|625.66|625.96|625.66|626.06|625.76|625.96|625.66|367
1582048500000|2020-02-18 17:55:00|626.06|625.76|625.96|625.66|626.06|625.76|625.86|625.56|10
1582048800000|2020-02-18 18:00:00|626.06|625.76|626.36|626.06|626.36|626.06|625.96|625.66|27
1582049100000|2020-02-18 18:05:00|626.26|625.96|626.46|626.16|626.46|626.16|626.26|625.96|12
1582049400000|2020-02-18 18:10:00|626.36|626.06|626.36|626.06|626.46|626.16|626.36|626.06|19
1582049700000|2020-02-18 18:15:00|626.46|626.16|626.46|626.16|626.46|626.16|626.36|626.06|13
1582050000000|2020-02-18 18:20:00|626.36|626.06|626.36|626.06|626.46|626.16|626.36|626.06|6
1582050300000|2020-02-18 18:25:00|626.26|625.96|626.26|625.96|626.26|625.96|626.26|625.96|3
1582050600000|2020-02-18 18:30:00|626.36|626.06|626.26|625.96|626.46|626.16|626.26|625.96|10
1582050900000|2020-02-18 18:35:00|626.16|625.86|626.06|625.76|626.16|625.86|625.96|625.66|6
1582051200000|2020-02-18 18:40:00|625.96|625.66|625.96|625.66|626.16|625.86|625.96|625.66|27
1582051500000|2020-02-18 18:45:00|626.06|625.76|626.06|625.76|626.16|625.86|626.06|625.76|11
1582051800000|2020-02-18 18:50:00|626.16|625.86|625.76|625.46|626.16|625.86|625.76|625.46|26
1582052100000|2020-02-18 18:55:00|625.86|625.56|626.06|625.76|626.06|625.76|625.76|625.46|4
1582052400000|2020-02-18 19:00:00|625.96|625.66|626.06|625.76|626.06|625.76|625.96|625.66|13
1582052700000|2020-02-18 19:05:00|626.16|625.86|625.86|625.56|626.16|625.86|625.86|625.56|7
1582053000000|2020-02-18 19:10:00|625.96|625.66|626.06|625.76|626.06|625.76|625.86|625.56|8
1582053300000|2020-02-18 19:15:00|625.96|625.66|626.56|626.26|626.56|626.26|625.96|625.66|39
1582053600000|2020-02-18 19:20:00|626.46|626.16|626.86|626.56|626.86|626.56|626.46|626.16|44
1582053900000|2020-02-18 19:25:00|626.96|626.66|627.16|626.86|627.16|626.86|626.86|626.56|77
1582054200000|2020-02-18 19:30:00|627.06|626.76|626.96|626.66|627.16|626.86|626.96|626.66|18
1582054500000|2020-02-18 19:35:00|627.06|626.76|627.06|626.76|627.16|626.86|626.96|626.66|19
1582054800000|2020-02-18 19:40:00|627.16|626.86|627.36|627.06|627.46|627.16|627.06|626.76|47
1582055100000|2020-02-18 19:45:00|627.46|627.16|627.26|626.96|627.46|627.16|627.26|626.96|29
1582055400000|2020-02-18 19:50:00|627.36|627.06|627.16|626.86|627.36|627.06|627.16|626.86|24
1582055700000|2020-02-18 19:55:00|627.26|626.96|627.26|626.96|627.36|627.06|627.06|626.76|16
1582056000000|2020-02-18 20:00:00|627.36|627.06|627.16|626.86|627.36|627.06|626.96|626.66|50
1582056300000|2020-02-18 20:05:00|627.26|626.96|627.06|626.76|627.26|626.96|627.06|626.76|38
1582056600000|2020-02-18 20:10:00|626.96|626.66|627.36|627.06|627.46|627.16|626.96|626.66|29
1582056900000|2020-02-18 20:15:00|627.26|626.96|627.16|626.86|627.36|627.06|627.16|626.86|20
1582057200000|2020-02-18 20:20:00|627.06|626.76|627.16|626.86|627.26|626.96|627.06|626.76|8
1582057500000|2020-02-18 20:25:00|627.26|626.96|627.06|626.76|627.26|626.96|626.86|626.56|17
1582057800000|2020-02-18 20:30:00|626.96|626.66|626.96|626.66|627.06|626.76|626.86|626.56|10
1582058100000|2020-02-18 20:35:00|626.86|626.56|626.86|626.56|626.96|626.66|626.76|626.46|33
1582058400000|2020-02-18 20:40:00|626.76|626.46|626.96|626.66|626.96|626.66|626.76|626.46|24
1582058700000|2020-02-18 20:45:00|626.86|626.56|626.66|626.36|626.86|626.56|626.66|626.36|21
1582059000000|2020-02-18 20:50:00|626.56|626.26|626.76|626.46|626.76|626.46|626.56|626.26|128
1582059300000|2020-02-18 20:55:00|626.66|626.36|626.56|626.26|626.76|626.46|626.46|626.16|29
1582059600000|2020-02-18 21:00:00|626.66|626.16|626.76|626.26|626.86|626.36|626.66|626.16|0
1582059900000|2020-02-18 21:05:00|626.66|626.16|626.66|626.16|626.76|626.26|626.56|626.06|0
1582060200000|2020-02-18 21:10:00|626.56|626.06|626.66|626.16|626.86|626.36|626.46|625.96|0
1582060500000|2020-02-18 21:15:00|626.56|626.06|626.66|626.16|626.66|626.16|626.56|626.06|0
1582061400000|2020-02-18 21:30:00|626.76|626.26|626.76|626.26|626.76|626.26|626.66|626.16|0
1582061700000|2020-02-18 21:35:00|626.86|626.36|626.66|626.16|626.86|626.36|626.66|626.16|0
1582062000000|2020-02-18 21:40:00|626.56|626.06|626.56|626.06|626.66|626.16|626.46|625.96|0
1582062300000|2020-02-18 21:45:00|626.46|625.96|626.66|626.16|626.66|626.16|626.46|625.96|0
1582062600000|2020-02-18 21:50:00|626.76|626.26|626.86|626.36|626.86|626.36|626.66|626.16|0
1582062900000|2020-02-18 21:55:00|626.76|626.26|626.86|626.36|626.96|626.46|626.76|626.26|0
1582063200000|2020-02-18 22:00:00|626.76|626.26|626.86|626.36|626.86|626.36|626.76|626.26|0
1582066500000|2020-02-18 22:55:00|626.96|626.46|626.96|626.46|626.96|626.46|626.86|626.36|0
1582066800000|2020-02-18 23:00:00|627.06|626.56|627.06|626.56|627.26|626.76|626.86|626.36|0
1582067100000|2020-02-18 23:05:00|627.16|626.66|627.06|626.56|627.16|626.66|627.06|626.56|0
1582067400000|2020-02-18 23:10:00|627.16|626.66|627.16|626.66|627.16|626.66|627.16|626.66|0
1582067700000|2020-02-18 23:15:00|627.26|626.76|627.26|626.76|627.26|626.76|627.26|626.76|0
1582068000000|2020-02-18 23:20:00|627.16|626.66|627.26|626.76|627.36|626.86|627.16|626.66|0
1582068300000|2020-02-18 23:25:00|627.36|626.86|627.36|626.86|627.36|626.86|627.36|626.86|0
1582068600000|2020-02-18 23:30:00|627.46|626.96|627.36|626.86|627.46|626.96|627.26|626.76|0
1582068900000|2020-02-18 23:35:00|627.26|626.76|627.26|626.76|627.36|626.86|627.26|626.76|0
1582069200000|2020-02-18 23:40:00|627.36|626.86|627.66|627.16|627.66|627.16|627.26|626.76|0
1582069500000|2020-02-18 23:45:00|627.76|627.26|627.66|627.16|627.76|627.26|627.56|627.06|0
1582069800000|2020-02-18 23:50:00|627.56|627.06|627.66|627.16|627.66|627.16|627.56|627.06|0
1582070100000|2020-02-18 23:55:00|627.76|627.26|628.06|627.56|628.06|627.56|627.76|627.26|0
1582070400000|2020-02-19 00:00:00|628.16|627.66|628.16|627.66|628.36|627.86|628.16|627.66|0
1582070700000|2020-02-19 00:05:00|628.26|627.76|627.96|627.46|628.26|627.76|627.86|627.36|0
1582071000000|2020-02-19 00:10:00|627.86|627.36|627.76|627.26|628.06|627.56|627.76|627.26|0
1582071300000|2020-02-19 00:15:00|627.96|627.46|627.76|627.26|628.06|627.56|627.76|627.26|0
1582071600000|2020-02-19 00:20:00|627.86|627.36|627.76|627.26|627.96|627.46|627.76|627.26|0
1582071900000|2020-02-19 00:25:00|627.96|627.46|628.06|627.56|628.06|627.56|627.76|627.26|0
1582072200000|2020-02-19 00:30:00|627.96|627.46|627.76|627.26|627.96|627.46|627.76|627.26|0
1582072500000|2020-02-19 00:35:00|627.86|627.36|628.06|627.56|628.06|627.56|627.76|627.26|0
1582072800000|2020-02-19 00:40:00|627.96|627.46|627.96|627.46|627.96|627.46|627.96|627.46|0
1582073400000|2020-02-19 00:50:00|627.86|627.36|627.96|627.46|627.96|627.46|627.86|627.36|0
1582073700000|2020-02-19 00:55:00|627.86|627.36|627.96|627.46|627.96|627.46|627.76|627.26|0
1582074000000|2020-02-19 01:00:00|627.86|627.36|627.66|627.16|627.86|627.36|627.66|627.16|0
1582074300000|2020-02-19 01:05:00|627.56|627.06|627.36|626.86|627.56|627.06|627.36|626.86|0
1582074600000|2020-02-19 01:10:00|627.26|626.76|627.16|626.66|627.26|626.76|627.16|626.66|0
1582074900000|2020-02-19 01:15:00|627.26|626.76|627.16|626.66|627.36|626.86|627.06|626.56|0
1582075200000|2020-02-19 01:20:00|627.06|626.56|627.06|626.56|627.36|626.86|627.06|626.56|0
1582075500000|2020-02-19 01:25:00|627.16|626.66|627.06|626.56|627.16|626.66|627.06|626.56|0
1582075800000|2020-02-19 01:30:00|627.16|626.66|627.36|626.86|627.46|626.96|627.06|626.56|0
1582076100000|2020-02-19 01:35:00|627.46|626.96|627.56|627.06|627.56|627.06|627.36|626.86|0
1582076400000|2020-02-19 01:40:00|627.46|626.96|627.66|627.16|627.66|627.16|627.46|626.96|0
1582076700000|2020-02-19 01:45:00|627.76|627.26|627.66|627.16|627.86|627.36|627.66|627.16|0
1582077000000|2020-02-19 01:50:00|627.76|627.26|627.86|627.36|627.86|627.36|627.66|627.16|0
1582077300000|2020-02-19 01:55:00|627.76|627.26|627.96|627.46|627.96|627.46|627.76|627.26|0
1582077600000|2020-02-19 02:00:00|628.06|627.56|627.96|627.46|628.06|627.56|627.96|627.46|0
1582077900000|2020-02-19 02:05:00|628.06|627.56|628.06|627.56|628.06|627.56|627.96|627.46|0
1582078200000|2020-02-19 02:10:00|628.16|627.66|628.26|627.76|628.26|627.76|628.06|627.56|0
1582078500000|2020-02-19 02:15:00|628.36|627.86|628.46|627.96|628.76|628.26|628.36|627.86|0
1582078800000|2020-02-19 02:20:00|628.56|628.06|628.46|627.96|628.66|628.16|628.46|627.96|0
1582079100000|2020-02-19 02:25:00|628.36|627.86|628.36|627.86|628.56|628.06|628.26|627.76|0
1582079400000|2020-02-19 02:30:00|628.26|627.76|628.36|627.86|628.46|627.96|628.26|627.76|0
1582079700000|2020-02-19 02:35:00|628.46|627.96|628.26|627.76|628.46|627.96|628.26|627.76|0
1582080000000|2020-02-19 02:40:00|628.36|627.86|628.26|627.76|628.36|627.86|628.26|627.76|0
1582080300000|2020-02-19 02:45:00|628.36|627.86|628.26|627.76|628.36|627.86|628.26|627.76|0
1582080600000|2020-02-19 02:50:00|628.16|627.66|628.06|627.56|628.16|627.66|628.06|627.56|0
1582080900000|2020-02-19 02:55:00|628.16|627.66|628.06|627.56|628.26|627.76|628.06|627.56|0
1582081200000|2020-02-19 03:00:00|628.16|627.66|628.26|627.76|628.26|627.76|628.16|627.66|0
1582081800000|2020-02-19 03:10:00|628.36|627.86|628.56|628.06|628.56|628.06|628.36|627.86|0
1582082100000|2020-02-19 03:15:00|628.66|628.16|628.56|628.06|628.76|628.26|628.56|628.06|0
1582082400000|2020-02-19 03:20:00|628.66|628.16|628.76|628.26|628.76|628.26|628.56|628.06|0
1582082700000|2020-02-19 03:25:00|628.66|628.16|628.76|628.26|628.76|628.26|628.56|628.06|0
1582083000000|2020-02-19 03:30:00|628.56|628.06|628.56|628.06|628.76|628.26|628.56|628.06|0
1582083900000|2020-02-19 03:45:00|628.46|627.96|628.56|628.06|628.56|628.06|628.46|627.96|0
1582084200000|2020-02-19 03:50:00|628.66|628.16|628.86|628.36|628.86|628.36|628.56|628.06|0
1582084800000|2020-02-19 04:00:00|628.96|628.46|628.76|628.26|629.06|628.56|628.76|628.26|0
1582085100000|2020-02-19 04:05:00|628.86|628.36|628.86|628.36|628.96|628.46|628.86|628.36|0
1582085400000|2020-02-19 04:10:00|628.96|628.46|629.06|628.56|629.06|628.56|628.96|628.46|0
1582085700000|2020-02-19 04:15:00|628.86|628.36|629.06|628.56|629.06|628.56|628.86|628.36|0
1582086000000|2020-02-19 04:20:00|628.96|628.46|628.86|628.36|629.06|628.56|628.86|628.36|0
1582086300000|2020-02-19 04:25:00|628.96|628.46|628.86|628.36|629.06|628.56|628.86|628.36|0
1582086600000|2020-02-19 04:30:00|628.96|628.46|628.86|628.36|628.96|628.46|628.86|628.36|0
1582087200000|2020-02-19 04:40:00|628.96|628.46|628.86|628.36|628.96|628.46|628.86|628.36|0
1582087800000|2020-02-19 04:50:00|628.76|628.26|628.66|628.16|628.76|628.26|628.56|628.06|0
1582088100000|2020-02-19 04:55:00|628.56|628.06|628.56|628.06|628.56|628.06|628.56|628.06|0
1582088400000|2020-02-19 05:00:00|628.66|628.16|628.66|628.16|628.66|628.16|628.56|628.06|0
1582088700000|2020-02-19 05:05:00|628.76|628.26|628.66|628.16|628.76|628.26|628.66|628.16|0
1582089000000|2020-02-19 05:10:00|628.76|628.26|628.66|628.16|628.76|628.26|628.66|628.16|0
1582089300000|2020-02-19 05:15:00|628.56|628.06|628.56|628.06|628.56|628.06|628.56|628.06|0
1582089600000|2020-02-19 05:20:00|628.46|627.96|628.56|628.06|628.56|628.06|628.36|627.86|0
1582089900000|2020-02-19 05:25:00|628.46|627.96|628.56|628.06|628.56|628.06|628.46|627.96|0
1582090200000|2020-02-19 05:30:00|628.46|627.96|628.36|627.86|628.56|628.06|628.36|627.86|0
1582090500000|2020-02-19 05:35:00|628.46|627.96|628.56|628.06|628.56|628.06|628.36|627.86|0
1582090800000|2020-02-19 05:40:00|628.46|627.96|628.56|628.06|628.56|628.06|628.46|627.96|0
1582091100000|2020-02-19 05:45:00|628.46|627.96|628.56|628.06|628.56|628.06|628.36|627.86|0
1582091400000|2020-02-19 05:50:00|628.66|628.16|628.56|628.06|628.76|628.26|628.56|628.06|0
1582091700000|2020-02-19 05:55:00|628.66|628.16|628.56|628.06|628.66|628.16|628.56|628.06|0
1582092000000|2020-02-19 06:00:00|628.46|627.96|628.36|627.86|628.56|628.06|628.36|627.86|0
1582092300000|2020-02-19 06:05:00|628.46|627.96|628.36|627.86|628.56|628.06|628.36|627.86|0
1582092900000|2020-02-19 06:15:00|628.26|627.76|628.36|627.86|628.36|627.86|628.26|627.76|0
1582093200000|2020-02-19 06:20:00|628.46|627.96|628.36|627.86|628.56|628.06|628.36|627.86|0
1582093500000|2020-02-19 06:25:00|628.46|627.96|628.56|628.06|628.56|628.06|628.36|627.86|0
1582093800000|2020-02-19 06:30:00|628.46|627.96|628.36|627.86|628.56|628.06|628.36|627.86|0
1582094400000|2020-02-19 06:40:00|628.46|627.96|628.26|627.76|628.46|627.96|628.26|627.76|0
1582094700000|2020-02-19 06:45:00|628.16|627.66|627.96|627.46|628.16|627.66|627.96|627.46|0
1582095000000|2020-02-19 06:50:00|628.06|627.56|628.06|627.56|628.06|627.56|628.06|627.56|0
1582095300000|2020-02-19 06:55:00|628.16|627.66|628.26|627.76|628.26|627.76|628.16|627.66|0
1582095600000|2020-02-19 07:00:00|628.16|627.66|628.56|628.26|628.56|628.26|627.96|627.66|71
1582095900000|2020-02-19 07:05:00|628.46|628.16|628.36|628.06|628.66|628.36|628.26|627.96|118
1582096200000|2020-02-19 07:10:00|628.26|627.96|628.36|628.06|628.56|628.26|628.26|627.96|79
1582096500000|2020-02-19 07:15:00|628.26|627.96|628.36|628.06|628.36|628.06|628.26|627.96|57
1582096800000|2020-02-19 07:20:00|628.26|627.96|628.56|628.26|628.66|628.36|628.26|627.96|47
1582097100000|2020-02-19 07:25:00|628.66|628.36|628.46|628.16|628.66|628.36|628.46|628.16|77
1582097400000|2020-02-19 07:30:00|628.36|628.06|628.76|628.46|628.86|628.56|628.36|628.06|61
1582097700000|2020-02-19 07:35:00|628.66|628.36|628.46|628.16|628.66|628.36|628.36|628.06|66
1582098000000|2020-02-19 07:40:00|628.36|628.06|628.46|628.16|628.46|628.16|628.26|627.96|46
1582098300000|2020-02-19 07:45:00|628.36|628.06|628.36|628.06|628.56|628.26|628.26|627.96|55
1582098600000|2020-02-19 07:50:00|628.26|627.96|628.36|628.06|628.66|628.36|628.26|627.96|758
1582098900000|2020-02-19 07:55:00|628.26|627.96|628.46|628.16|628.56|628.26|628.26|627.96|97
1582099200000|2020-02-19 08:00:00|628.36|628.26|628.06|627.96|628.56|628.46|627.46|627.36|2344
1582099500000|2020-02-19 08:05:00|627.96|627.86|628.06|627.96|628.06|627.96|627.16|627.06|608
1582099800000|2020-02-19 08:10:00|627.96|627.86|628.06|627.96|628.26|628.16|627.86|627.76|311
1582100100000|2020-02-19 08:15:00|628.16|628.06|628.36|628.26|628.46|628.36|628.06|627.96|234
1582100400000|2020-02-19 08:20:00|628.26|628.16|628.26|628.16|628.46|628.36|627.86|627.76|197
1582100700000|2020-02-19 08:25:00|628.16|628.06|628.06|627.96|628.26|628.16|627.76|627.66|147
1582101000000|2020-02-19 08:30:00|627.96|627.86|628.36|628.26|628.56|628.46|627.96|627.86|225
1582101300000|2020-02-19 08:35:00|628.46|628.36|628.66|628.56|628.66|628.56|628.36|628.26|1217
1582101600000|2020-02-19 08:40:00|628.7|628.6|629|628.9|629.1|629|628.5|628.4|289
1582101900000|2020-02-19 08:45:00|628.9|628.8|628.5|628.4|629|628.9|628.3|628.2|209
1582102200000|2020-02-19 08:50:00|628.6|628.5|628.6|628.5|628.8|628.7|628.4|628.3|133
1582102500000|2020-02-19 08:55:00|628.7|628.6|628.9|628.8|629|628.9|628.6|628.5|124
1582102800000|2020-02-19 09:00:00|629|628.9|628.9|628.8|629.1|629|628.7|628.6|171
1582103100000|2020-02-19 09:05:00|629|628.9|629|628.9|629.1|629|628.8|628.7|113
1582103400000|2020-02-19 09:10:00|629.1|629|629.3|629.2|629.4|629.3|628.8|628.7|165
1582103700000|2020-02-19 09:15:00|629.2|629.1|629.3|629.2|629.6|629.5|629.2|629.1|388
1582104000000|2020-02-19 09:20:00|629.4|629.3|629.5|629.4|629.5|629.4|629.2|629.1|207
1582104300000|2020-02-19 09:25:00|629.6|629.5|629.2|629.1|629.6|629.5|629.2|629.1|142
1582104600000|2020-02-19 09:30:00|629.3|629.2|629.4|629.3|629.4|629.3|629.2|629.1|365
1582104900000|2020-02-19 09:35:00|629.5|629.4|629.2|629.1|629.6|629.5|629.2|629.1|158
1582105200000|2020-02-19 09:40:00|629.1|629|628.8|628.7|629.2|629.1|628.8|628.7|259
1582105500000|2020-02-19 09:45:00|628.7|628.6|629.1|629|629.2|629.1|628.7|628.6|786
1582105800000|2020-02-19 09:50:00|629.2|629.1|629.1|629|629.4|629.3|629|628.9|3546
1582106100000|2020-02-19 09:55:00|629|628.9|628.7|628.6|629.1|629|628.7|628.6|2155
1582106400000|2020-02-19 10:00:00|628.6|628.5|628.5|628.4|628.8|628.7|628.5|628.4|1437
1582106700000|2020-02-19 10:05:00|628.6|628.5|628.5|628.4|628.6|628.5|628.3|628.2|2122
1582107000000|2020-02-19 10:10:00|628.4|628.3|628.4|628.3|628.6|628.5|628.3|628.2|1365
1582107300000|2020-02-19 10:15:00|628.3|628.2|628.6|628.5|628.6|628.5|628.3|628.2|567
1582107600000|2020-02-19 10:20:00|628.5|628.4|628.6|628.5|628.7|628.6|628.4|628.3|109
1582107900000|2020-02-19 10:25:00|628.5|628.4|629|628.9|629.2|629.1|628.5|628.4|304
1582108200000|2020-02-19 10:30:00|629.1|629|629.2|629.1|629.2|629.1|628.7|628.6|100
1582108500000|2020-02-19 10:35:00|629.3|629.2|629.2|629.1|629.3|629.2|629.1|629|74
1582108800000|2020-02-19 10:40:00|629.1|629|629.1|629|629.3|629.2|629.1|629|224
1582109100000|2020-02-19 10:45:00|629.2|629.1|629.1|629|629.3|629.2|628.9|628.8|593
1582109400000|2020-02-19 10:50:00|629|628.9|629.1|629|629.3|629.2|629|628.9|125
1582109700000|2020-02-19 10:55:00|629|628.9|628.9|628.8|629.1|629|628.9|628.8|1598
1582110000000|2020-02-19 11:00:00|629|628.9|628.6|628.5|629|628.9|628.5|628.4|363
1582110300000|2020-02-19 11:05:00|628.5|628.4|628.5|628.4|628.8|628.7|628.5|628.4|128
1582110600000|2020-02-19 11:10:00|628.6|628.5|629|628.9|629.1|629|628.6|628.5|160
1582110900000|2020-02-19 11:15:00|629.1|629|628.7|628.6|629.1|629|628.6|628.5|285
1582111200000|2020-02-19 11:20:00|628.6|628.5|628.8|628.7|628.9|628.8|628.6|628.5|84
1582111500000|2020-02-19 11:25:00|628.7|628.6|628.8|628.7|628.8|628.7|628.6|628.5|253
1582111800000|2020-02-19 11:30:00|628.7|628.6|628.7|628.6|628.8|628.7|628.5|628.4|350
1582112100000|2020-02-19 11:35:00|628.6|628.5|628.5|628.4|628.7|628.6|628.4|628.3|142
1582112400000|2020-02-19 11:40:00|628.6|628.5|628.6|628.5|628.7|628.6|628.5|628.4|47
1582112700000|2020-02-19 11:45:00|628.5|628.4|628.4|628.3|628.5|628.4|628.3|628.2|795
1582113000000|2020-02-19 11:50:00|628.5|628.4|628.7|628.6|628.8|628.7|628.4|628.3|82
1582113300000|2020-02-19 11:55:00|628.8|628.7|629|628.9|629|628.9|628.7|628.6|289
1582113600000|2020-02-19 12:00:00|628.9|628.8|628.8|628.7|628.9|628.8|628.8|628.7|1302
1582113900000|2020-02-19 12:05:00|628.9|628.8|629|628.9|629|628.9|628.8|628.7|382
1582114200000|2020-02-19 12:10:00|628.9|628.8|628.8|628.7|628.9|628.8|628.7|628.6|68
1582114500000|2020-02-19 12:15:00|628.9|628.8|628.6|628.5|629|628.9|628.6|628.5|69
1582114800000|2020-02-19 12:20:00|628.7|628.6|628.4|628.3|628.8|628.7|628.3|628.2|1504
1582115100000|2020-02-19 12:25:00|628.3|628.2|628.3|628.2|628.4|628.3|628.2|628.1|1340
1582115400000|2020-02-19 12:30:00|628.4|628.3|628.5|628.4|628.6|628.5|628.1|628|1215
1582115700000|2020-02-19 12:35:00|628.6|628.5|628.7|628.6|628.7|628.6|628.5|628.4|56
1582116000000|2020-02-19 12:40:00|628.68|628.58|628.68|628.58|628.88|628.78|628.68|628.58|819
1582116300000|2020-02-19 12:45:00|628.78|628.68|628.68|628.58|628.88|628.78|628.58|628.48|156
1582116600000|2020-02-19 12:50:00|628.58|628.48|628.48|628.38|628.68|628.58|628.48|628.38|1141
1582116900000|2020-02-19 12:55:00|628.58|628.48|628.58|628.48|628.68|628.58|628.48|628.38|67
1582117200000|2020-02-19 13:00:00|628.48|628.38|628.58|628.48|628.68|628.58|628.48|628.38|560
1582117500000|2020-02-19 13:05:00|628.68|628.58|628.38|628.28|628.68|628.58|628.38|628.28|50
1582117800000|2020-02-19 13:10:00|628.48|628.38|628.38|628.28|628.48|628.38|628.38|628.28|49
1582118100000|2020-02-19 13:15:00|628.48|628.38|628.48|628.38|628.58|628.48|628.38|628.28|1725
1582118400000|2020-02-19 13:20:00|628.58|628.48|628.58|628.48|628.78|628.68|628.48|628.38|355
1582118700000|2020-02-19 13:25:00|628.48|628.38|628.58|628.48|628.68|628.58|628.48|628.38|320
1582119000000|2020-02-19 13:30:00|628.68|628.58|628.58|628.48|628.88|628.78|628.48|628.38|189
1582119300000|2020-02-19 13:35:00|628.68|628.58|628.68|628.58|628.98|628.88|628.58|628.48|131
1582119600000|2020-02-19 13:40:00|628.58|628.48|628.68|628.58|628.78|628.68|628.58|628.48|276
1582119900000|2020-02-19 13:45:00|628.78|628.68|629.08|628.98|629.08|628.98|628.68|628.58|198
1582120200000|2020-02-19 13:50:00|629.18|629.08|628.78|628.68|629.18|629.08|628.78|628.68|108
1582120500000|2020-02-19 13:55:00|628.68|628.58|628.58|628.48|628.78|628.68|628.58|628.48|129
1582120800000|2020-02-19 14:00:00|628.68|628.58|628.78|628.68|628.78|628.68|628.58|628.48|95
1582121100000|2020-02-19 14:05:00|628.88|628.78|628.58|628.48|628.88|628.78|628.48|628.38|259
1582121400000|2020-02-19 14:10:00|628.48|628.38|628.38|628.28|628.58|628.48|628.38|628.28|1162
1582121700000|2020-02-19 14:15:00|628.48|628.38|628.18|628.08|628.48|628.38|628.18|628.08|561
1582122000000|2020-02-19 14:20:00|628.28|628.18|628.08|627.98|628.38|628.28|627.88|627.78|783
1582122300000|2020-02-19 14:25:00|628.18|628.08|627.98|627.88|628.28|628.18|627.98|627.88|171
1582122600000|2020-02-19 14:30:00|628.08|627.98|628.08|627.98|628.58|628.48|627.48|627.38|903
1582122900000|2020-02-19 14:35:00|628.18|628.08|628.58|628.48|628.58|628.48|628.08|627.98|4569
1582123200000|2020-02-19 14:40:00|628.48|628.38|628.28|628.18|628.88|628.78|628.28|628.18|941
1582123500000|2020-02-19 14:45:00|628.38|628.28|628.68|628.58|628.78|628.68|628.28|628.18|258
1582123800000|2020-02-19 14:50:00|628.78|628.68|628.98|628.88|629.18|629.08|628.48|628.38|159
1582124100000|2020-02-19 14:55:00|629.08|628.98|628.78|628.68|629.18|629.08|628.58|628.48|1065
1582124400000|2020-02-19 15:00:00|628.68|628.58|628.28|628.18|628.78|628.68|628.28|628.18|233
1582124700000|2020-02-19 15:05:00|628.18|628.08|628.58|628.48|628.58|628.48|628.08|627.98|130
1582125000000|2020-02-19 15:10:00|628.47|628.37|628.27|628.17|628.57|628.47|628.17|628.07|130
1582125300000|2020-02-19 15:15:00|628.37|628.27|628.27|628.17|628.47|628.37|627.97|627.87|228
1582125600000|2020-02-19 15:20:00|628.37|628.27|628.47|628.37|628.57|628.47|628.27|628.17|182
1582125900000|2020-02-19 15:25:00|628.37|628.27|628.47|628.37|628.67|628.57|628.27|628.17|241
1582126200000|2020-02-19 15:30:00|628.57|628.47|628.37|628.27|628.57|628.47|628.27|628.17|2113
1582126500000|2020-02-19 15:35:00|628.47|628.37|628.27|628.17|628.47|628.37|628.17|628.07|387
1582126800000|2020-02-19 15:40:00|628.37|628.27|628.37|628.27|628.37|628.27|628.17|628.07|47
1582127100000|2020-02-19 15:45:00|628.27|628.17|628.17|628.07|628.27|628.17|627.97|627.87|76
1582127400000|2020-02-19 15:50:00|628.07|627.97|628.27|628.17|628.37|628.27|628.07|627.97|2126
1582127700000|2020-02-19 15:55:00|628.37|628.27|628.37|628.27|628.47|628.37|628.27|628.17|56
1582128000000|2020-02-19 16:00:00|628.47|628.37|628.37|628.27|628.57|628.47|628.17|628.07|73
1582128300000|2020-02-19 16:05:00|628.47|628.37|628.57|628.47|628.57|628.47|628.37|628.27|60
1582128600000|2020-02-19 16:10:00|628.47|628.37|628.47|628.37|628.57|628.47|628.37|628.27|128
1582128900000|2020-02-19 16:15:00|628.57|628.47|628.67|628.57|628.77|628.67|628.37|628.27|196
1582129200000|2020-02-19 16:20:00|628.77|628.67|628.87|628.77|628.97|628.87|628.67|628.57|115
1582129500000|2020-02-19 16:25:00|628.77|628.67|628.57|628.47|628.87|628.77|628.47|628.37|185
1582129800000|2020-02-19 16:30:00|627.99|627.89|628.69|628.39|628.69|628.39|627.99|627.69|1392
1582130100000|2020-02-19 16:35:00|628.59|628.29|628.69|628.39|628.69|628.39|628.39|628.09|1063
1582130400000|2020-02-19 16:40:00|628.59|628.29|628.39|628.09|628.59|628.29|628.39|628.09|68
1582130700000|2020-02-19 16:45:00|628.49|628.19|628.69|628.39|628.69|628.39|628.39|628.09|19
1582131000000|2020-02-19 16:50:00|628.79|628.49|628.79|628.49|628.79|628.49|628.59|628.29|289
1582131300000|2020-02-19 16:55:00|628.69|628.39|628.79|628.49|628.79|628.49|628.69|628.39|19
1582131600000|2020-02-19 17:00:00|628.69|628.39|628.39|628.09|628.69|628.39|628.39|628.09|33
1582131900000|2020-02-19 17:05:00|628.49|628.19|628.49|628.19|628.59|628.29|628.49|628.19|2
1582132200000|2020-02-19 17:10:00|628.59|628.29|628.59|628.29|628.69|628.39|628.49|628.19|1151
1582132500000|2020-02-19 17:15:00|628.69|628.39|628.69|628.39|628.89|628.59|628.59|628.29|0
1582132800000|2020-02-19 17:20:00|628.59|628.29|628.59|628.29|628.69|628.39|628.59|628.29|2
1582133100000|2020-02-19 17:25:00|628.49|628.19|628.39|628.09|628.59|628.29|628.39|628.09|4
1582133400000|2020-02-19 17:30:00|628.49|628.19|628.49|628.19|628.59|628.29|628.39|628.09|22
1582133700000|2020-02-19 17:35:00|628.59|628.29|628.49|628.19|628.59|628.29|628.49|628.19|1
1582134000000|2020-02-19 17:40:00|628.39|628.09|628.49|628.19|628.59|628.29|628.39|628.09|0
1582134300000|2020-02-19 17:45:00|628.59|628.29|628.79|628.49|628.79|628.49|628.59|628.29|0
1582134600000|2020-02-19 17:50:00|628.89|628.59|628.69|628.39|628.89|628.59|628.69|628.39|8
1582134900000|2020-02-19 17:55:00|628.79|628.49|628.69|628.39|628.79|628.49|628.69|628.39|0
1582135200000|2020-02-19 18:00:00|628.79|628.49|628.79|628.49|628.79|628.49|628.79|628.49|3
1582135500000|2020-02-19 18:05:00|628.69|628.39|628.59|628.29|628.79|628.49|628.59|628.29|2
1582136100000|2020-02-19 18:15:00|628.69|628.39|628.69|628.39|628.69|628.39|628.59|628.29|2
1582136400000|2020-02-19 18:20:00|628.59|628.29|628.59|628.29|628.69|628.39|628.59|628.29|0
1582136700000|2020-02-19 18:25:00|628.49|628.19|628.69|628.39|628.79|628.49|628.49|628.19|13
1582137000000|2020-02-19 18:30:00|628.79|628.49|628.69|628.39|628.79|628.49|628.69|628.39|0
1582137300000|2020-02-19 18:35:00|628.79|628.49|628.59|628.29|628.79|628.49|628.59|628.29|1
1582137900000|2020-02-19 18:45:00|628.69|628.39|628.69|628.39|628.79|628.49|628.59|628.29|2
1582138200000|2020-02-19 18:50:00|628.59|628.29|628.69|628.39|628.69|628.39|628.59|628.29|0
1582138500000|2020-02-19 18:55:00|628.59|628.29|628.39|628.09|628.69|628.39|628.39|628.09|6
1582138800000|2020-02-19 19:00:00|628.29|627.99|628.59|628.29|628.59|628.29|628.29|627.99|3
1582139100000|2020-02-19 19:05:00|628.69|628.39|628.69|628.39|628.79|628.49|628.59|628.29|1
1582139400000|2020-02-19 19:10:00|628.59|628.29|628.79|628.49|628.79|628.49|628.59|628.29|0
1582139700000|2020-02-19 19:15:00|628.69|628.39|628.69|628.39|628.79|628.49|628.69|628.39|0
1582140000000|2020-02-19 19:20:00|628.79|628.49|628.69|628.39|628.79|628.49|628.59|628.29|0
1582140300000|2020-02-19 19:25:00|628.79|628.49|628.79|628.49|628.79|628.49|628.59|628.29|1
1582140600000|2020-02-19 19:30:00|628.69|628.39|628.59|628.29|628.79|628.49|628.59|628.29|5
1582140900000|2020-02-19 19:35:00|628.69|628.39|628.69|628.39|628.79|628.49|628.59|628.29|1
1582141200000|2020-02-19 19:40:00|628.79|628.49|628.99|628.69|628.99|628.69|628.79|628.49|3
1582141500000|2020-02-19 19:45:00|628.89|628.59|628.89|628.59|629.09|628.79|628.89|628.59|8
1582141800000|2020-02-19 19:50:00|628.79|628.49|628.89|628.59|628.89|628.59|628.79|628.49|4
1582142100000|2020-02-19 19:55:00|628.79|628.49|628.89|628.59|628.89|628.59|628.79|628.49|1
1582142400000|2020-02-19 20:00:00|628.99|628.69|628.79|628.49|628.99|628.69|628.79|628.49|8
1582142700000|2020-02-19 20:05:00|628.69|628.39|628.69|628.39|628.79|628.49|628.69|628.39|5
1582143000000|2020-02-19 20:10:00|628.79|628.49|628.49|628.19|628.79|628.49|628.49|628.19|13
1582143300000|2020-02-19 20:15:00|628.39|628.09|628.49|628.19|628.59|628.29|628.39|628.09|5
1582143600000|2020-02-19 20:20:00|628.39|628.09|628.59|628.29|628.59|628.29|628.39|628.09|4
1582143900000|2020-02-19 20:25:00|628.49|628.19|628.49|628.19|628.59|628.29|628.39|628.09|2
1582144200000|2020-02-19 20:30:00|628.39|628.09|628.29|627.99|628.59|628.29|628.29|627.99|2
1582144500000|2020-02-19 20:35:00|628.39|628.09|628.29|627.99|628.39|628.09|628.29|627.99|2
1582144800000|2020-02-19 20:40:00|628.39|628.09|628.29|627.99|628.39|628.09|628.29|627.99|0
1582145100000|2020-02-19 20:45:00|628.39|628.09|628.19|627.89|628.39|628.09|628.19|627.89|8
1582145400000|2020-02-19 20:50:00|628.09|627.79|628.29|627.99|628.39|628.09|628.09|627.79|4
1582145700000|2020-02-19 20:55:00|628.19|627.89|628.29|627.99|628.49|628.19|628.19|627.89|3
1582146000000|2020-02-19 21:00:00|628.19|627.69|628.69|628.19|628.79|628.29|628.19|627.69|0
1582146300000|2020-02-19 21:05:00|628.59|628.09|628.59|628.09|628.69|628.19|628.29|627.79|0
1582146600000|2020-02-19 21:10:00|628.49|627.99|628.39|627.89|628.59|628.09|628.29|627.79|0
1582147200000|2020-02-19 21:20:00|628.29|627.79|628.39|627.89|628.39|627.89|628.29|627.79|0
1582147800000|2020-02-19 21:30:00|628.29|627.79|628.59|628.09|628.59|628.09|628.29|627.79|0
1582148100000|2020-02-19 21:35:00|628.49|627.99|628.39|627.89|628.59|628.09|628.39|627.89|0
1582148400000|2020-02-19 21:40:00|628.49|627.99|628.49|627.99|628.49|627.99|628.39|627.89|0
1582148700000|2020-02-19 21:45:00|628.59|628.09|628.49|627.99|628.59|628.09|628.39|627.89|0
1582149000000|2020-02-19 21:50:00|628.39|627.89|628.49|627.99|628.49|627.99|628.39|627.89|0
1582149300000|2020-02-19 21:55:00|628.59|628.09|628.59|628.09|628.59|628.09|628.49|627.99|0
1582150500000|2020-02-19 22:15:00|628.49|627.99|628.49|627.99|628.49|627.99|628.49|627.99|0
1582150800000|2020-02-19 22:20:00|628.59|628.09|628.49|627.99|628.59|628.09|628.49|627.99|0
1582151400000|2020-02-19 22:30:00|628.59|628.09|628.59|628.09|628.69|628.19|628.59|628.09|0
1582151700000|2020-02-19 22:35:00|628.69|628.19|628.79|628.29|628.89|628.39|628.59|628.09|0
1582152000000|2020-02-19 22:40:00|628.69|628.19|628.79|628.29|628.79|628.29|628.69|628.19|0
1582153200000|2020-02-19 23:00:00|628.89|628.39|628.89|628.39|629.09|628.59|628.79|628.29|0
1582153500000|2020-02-19 23:05:00|628.79|628.29|628.79|628.29|628.89|628.39|628.69|628.19|0
1582153800000|2020-02-19 23:10:00|628.89|628.39|628.99|628.49|628.99|628.49|628.79|628.29|0
1582154100000|2020-02-19 23:15:00|628.89|628.39|628.89|628.39|628.89|628.39|628.89|628.39|0
1582154400000|2020-02-19 23:20:00|628.99|628.49|628.89|628.39|628.99|628.49|628.89|628.39|0
1582154700000|2020-02-19 23:25:00|628.99|628.49|628.89|628.39|628.99|628.49|628.89|628.39|0
1582155000000|2020-02-19 23:30:00|628.99|628.49|629.09|628.59|629.09|628.59|628.89|628.39|0
1582155300000|2020-02-19 23:35:00|629.19|628.69|629.19|628.69|629.19|628.69|629.09|628.59|0
1582155600000|2020-02-19 23:40:00|629.09|628.59|629.19|628.69|629.19|628.69|629.09|628.59|0
1582155900000|2020-02-19 23:45:00|629.09|628.59|629.09|628.59|629.19|628.69|629.09|628.59|0
1582156200000|2020-02-19 23:50:00|629.19|628.69|629.19|628.69|629.19|628.69|629.09|628.59|0
1582156500000|2020-02-19 23:55:00|629.09|628.59|629.19|628.69|629.19|628.69|629.09|628.59|0
1582156800000|2020-02-20 00:00:00|629.29|628.79|630.09|629.59|630.29|629.79|629.29|628.79|0
1582157100000|2020-02-20 00:05:00|630.19|629.69|629.99|629.49|630.39|629.89|629.99|629.49|0
1582157400000|2020-02-20 00:10:00|629.89|629.39|629.79|629.29|629.99|629.49|629.69|629.19|0
1582157700000|2020-02-20 00:15:00|629.69|629.19|629.79|629.29|629.99|629.49|629.49|628.99|0
1582158000000|2020-02-20 00:20:00|629.89|629.39|629.79|629.29|629.99|629.49|629.69|629.19|0
1582158300000|2020-02-20 00:25:00|629.89|629.39|630.09|629.59|630.09|629.59|629.79|629.29|0
1582158600000|2020-02-20 00:30:00|629.99|629.49|629.89|629.39|630.09|629.59|629.79|629.29|0
1582158900000|2020-02-20 00:35:00|629.79|629.29|629.89|629.39|630.09|629.59|629.79|629.29|0
1582159200000|2020-02-20 00:40:00|629.79|629.29|629.89|629.39|629.89|629.39|629.79|629.29|0
1582159500000|2020-02-20 00:45:00|629.99|629.49|630.09|629.59|630.19|629.69|629.89|629.39|0
1582159800000|2020-02-20 00:50:00|630.19|629.69|630.19|629.69|630.19|629.69|630.19|629.69|0
1582160100000|2020-02-20 00:55:00|630.09|629.59|630.09|629.59|630.19|629.69|630.09|629.59|0
1582160400000|2020-02-20 01:00:00|629.99|629.49|629.79|629.29|629.99|629.49|629.79|629.29|0
1582160700000|2020-02-20 01:05:00|629.89|629.39|629.79|629.29|629.89|629.39|629.79|629.29|0
1582161000000|2020-02-20 01:10:00|629.89|629.39|629.79|629.29|629.99|629.49|629.79|629.29|0
1582161300000|2020-02-20 01:15:00|629.69|629.19|629.79|629.29|629.89|629.39|629.59|629.09|0
1582161600000|2020-02-20 01:20:00|629.69|629.19|629.59|629.09|629.79|629.29|629.59|629.09|0
1582161900000|2020-02-20 01:25:00|629.69|629.19|629.79|629.29|629.79|629.29|629.59|629.09|0
1582162200000|2020-02-20 01:30:00|629.69|629.19|629.29|628.79|629.69|629.19|629.19|628.69|0
1582162500000|2020-02-20 01:35:00|629.19|628.69|629.49|628.99|629.49|628.99|629.19|628.69|0
1582162800000|2020-02-20 01:40:00|629.59|629.09|629.59|629.09|629.79|629.29|629.49|628.99|0
1582163100000|2020-02-20 01:45:00|629.69|629.19|629.59|629.09|629.79|629.29|629.49|628.99|0
1582163400000|2020-02-20 01:50:00|629.49|628.99|629.29|628.79|629.59|629.09|629.29|628.79|0
1582163700000|2020-02-20 01:55:00|629.19|628.69|628.69|628.19|629.19|628.69|628.69|628.19|0
1582164000000|2020-02-20 02:00:00|628.79|628.29|628.69|628.19|628.99|628.49|628.69|628.19|0
1582164300000|2020-02-20 02:05:00|628.79|628.29|628.79|628.29|628.99|628.49|628.69|628.19|0
1582164600000|2020-02-20 02:10:00|628.89|628.39|628.59|628.09|628.89|628.39|628.49|627.99|0
1582164900000|2020-02-20 02:15:00|628.49|627.99|628.59|628.09|628.69|628.19|628.49|627.99|0
1582165200000|2020-02-20 02:20:00|628.49|627.99|628.09|627.59|628.49|627.99|628.09|627.59|0
1582165500000|2020-02-20 02:25:00|628.19|627.69|628.29|627.79|628.29|627.79|628.09|627.59|0
1582165800000|2020-02-20 02:30:00|628.39|627.89|627.99|627.49|628.59|628.09|627.99|627.49|0
1582166100000|2020-02-20 02:35:00|627.89|627.39|627.69|627.19|628.09|627.59|627.59|627.09|0
1582166400000|2020-02-20 02:40:00|627.59|627.09|627.19|626.69|627.59|627.09|626.89|626.39|0
1582166700000|2020-02-20 02:45:00|627.09|626.59|627.39|626.89|627.49|626.99|626.99|626.49|0
1582167000000|2020-02-20 02:50:00|627.49|626.99|627.49|626.99|627.49|626.99|627.29|626.79|0
1582167300000|2020-02-20 02:55:00|627.59|627.09|627.39|626.89|627.69|627.19|627.29|626.79|0
1582167600000|2020-02-20 03:00:00|627.29|626.79|627.59|627.09|627.69|627.19|627.19|626.69|0
1582167900000|2020-02-20 03:05:00|627.69|627.19|627.69|627.19|627.69|627.19|627.49|626.99|0
1582168200000|2020-02-20 03:10:00|627.59|627.09|627.69|627.19|627.69|627.19|627.49|626.99|0
1582168500000|2020-02-20 03:15:00|627.59|627.09|627.49|626.99|627.59|627.09|627.39|626.89|0
1582168800000|2020-02-20 03:20:00|627.39|626.89|627.19|626.69|627.39|626.89|627.19|626.69|0
1582169100000|2020-02-20 03:25:00|627.09|626.59|626.49|625.99|627.09|626.59|626.39|625.89|0
1582169400000|2020-02-20 03:30:00|626.59|626.09|626.39|625.89|626.59|626.09|626.29|625.79|0
1582169700000|2020-02-20 03:35:00|626.49|625.99|626.59|626.09|626.69|626.19|626.39|625.89|0
1582170000000|2020-02-20 03:40:00|626.69|626.19|626.69|626.19|626.69|626.19|626.59|626.09|0
1582170300000|2020-02-20 03:45:00|626.79|626.29|626.59|626.09|626.89|626.39|626.59|626.09|0
1582170600000|2020-02-20 03:50:00|626.49|625.99|626.29|625.79|626.59|626.09|626.29|625.79|0
1582170900000|2020-02-20 03:55:00|626.39|625.89|626.39|625.89|626.59|626.09|626.29|625.79|0
1582171200000|2020-02-20 04:00:00|626.29|625.79|626.59|626.09|626.59|626.09|626.29|625.79|0
1582171500000|2020-02-20 04:05:00|626.49|625.99|626.69|626.19|626.69|626.19|626.39|625.89|0
1582171800000|2020-02-20 04:10:00|626.79|626.29|626.69|626.19|626.89|626.39|626.69|626.19|0
1582172100000|2020-02-20 04:15:00|626.79|626.29|626.89|626.39|626.89|626.39|626.79|626.29|0
1582172400000|2020-02-20 04:20:00|626.79|626.29|626.89|626.39|626.89|626.39|626.79|626.29|0
1582173000000|2020-02-20 04:30:00|626.79|626.29|626.69|626.19|626.79|626.29|626.59|626.09|0
1582173300000|2020-02-20 04:35:00|626.79|626.29|626.79|626.29|626.79|626.29|626.69|626.19|0
1582173600000|2020-02-20 04:40:00|626.89|626.39|626.79|626.29|626.89|626.39|626.79|626.29|0
1582173900000|2020-02-20 04:45:00|626.89|626.39|626.99|626.49|626.99|626.49|626.79|626.29|0
1582174200000|2020-02-20 04:50:00|626.89|626.39|626.99|626.49|626.99|626.49|626.89|626.39|0
1582174500000|2020-02-20 04:55:00|626.89|626.39|626.79|626.29|626.89|626.39|626.79|626.29|0
1582174800000|2020-02-20 05:00:00|626.89|626.39|626.79|626.29|626.99|626.49|626.79|626.29|0
1582175100000|2020-02-20 05:05:00|626.89|626.39|626.99|626.49|627.09|626.59|626.89|626.39|0
1582175400000|2020-02-20 05:10:00|627.09|626.59|626.79|626.29|627.09|626.59|626.79|626.29|0
1582175700000|2020-02-20 05:15:00|626.89|626.39|626.99|626.49|626.99|626.49|626.79|626.29|0
1582176000000|2020-02-20 05:20:00|626.89|626.39|626.79|626.29|626.99|626.49|626.79|626.29|0
1582176300000|2020-02-20 05:25:00|626.89|626.39|626.99|626.49|626.99|626.49|626.79|626.29|0
1582176600000|2020-02-20 05:30:00|626.89|626.39|626.79|626.29|626.99|626.49|626.79|626.29|0
1582176900000|2020-02-20 05:35:00|626.89|626.39|626.99|626.49|626.99|626.49|626.79|626.29|0
1582177200000|2020-02-20 05:40:00|626.89|626.39|626.99|626.49|626.99|626.49|626.79|626.29|0
1582177500000|2020-02-20 05:45:00|627.09|626.59|627.29|626.79|627.39|626.89|626.99|626.49|0
1582177800000|2020-02-20 05:50:00|627.19|626.69|627.29|626.79|627.29|626.79|627.09|626.59|0
1582178100000|2020-02-20 05:55:00|627.39|626.89|627.19|626.69|627.39|626.89|627.19|626.69|0
1582178400000|2020-02-20 06:00:00|627.09|626.59|627.19|626.69|627.19|626.69|627.09|626.59|0
1582178700000|2020-02-20 06:05:00|627.29|626.79|627.29|626.79|627.49|626.99|627.19|626.69|0
1582179000000|2020-02-20 06:10:00|627.39|626.89|627.29|626.79|627.39|626.89|627.19|626.69|0
1582179300000|2020-02-20 06:15:00|627.39|626.89|628.09|627.59|628.09|627.59|627.39|626.89|0
1582179600000|2020-02-20 06:20:00|627.99|627.49|627.89|627.39|628.09|627.59|627.79|627.29|0
1582179900000|2020-02-20 06:25:00|627.99|627.49|627.89|627.39|627.99|627.49|627.79|627.29|0
1582180200000|2020-02-20 06:30:00|627.99|627.49|627.99|627.49|628.09|627.59|627.89|627.39|0
1582180500000|2020-02-20 06:35:00|628.09|627.59|628.19|627.69|628.19|627.69|627.99|627.49|0
1582180800000|2020-02-20 06:40:00|628.09|627.59|627.99|627.49|628.09|627.59|627.99|627.49|0
1582181400000|2020-02-20 06:50:00|628.09|627.59|628.19|627.69|628.19|627.69|628.09|627.59|0
1582181700000|2020-02-20 06:55:00|628.09|627.59|627.99|627.49|628.19|627.69|627.99|627.49|0
1582182000000|2020-02-20 07:00:00|628.19|627.69|628.59|628.29|628.59|628.29|628.19|627.69|24
1582182300000|2020-02-20 07:05:00|628.49|628.19|628.59|628.29|628.59|628.29|628.49|628.19|8
1582182600000|2020-02-20 07:10:00|628.69|628.39|628.89|628.59|628.89|628.59|628.69|628.39|15
1582182900000|2020-02-20 07:15:00|628.99|628.69|629.39|629.09|629.39|629.09|628.89|628.59|32
1582183200000|2020-02-20 07:20:00|629.29|628.99|629.19|628.89|629.49|629.19|629.19|628.89|51
1582183500000|2020-02-20 07:25:00|629.09|628.79|629.19|628.89|629.19|628.89|628.99|628.69|29
1582183800000|2020-02-20 07:30:00|629.09|628.79|629.09|628.79|629.29|628.99|629.09|628.79|7
1582184100000|2020-02-20 07:35:00|628.99|628.69|628.99|628.69|629.09|628.79|628.89|628.59|9
1582184400000|2020-02-20 07:40:00|628.89|628.59|628.89|628.59|628.99|628.69|628.79|628.49|10
1582184700000|2020-02-20 07:45:00|628.79|628.49|629.29|628.99|629.29|628.99|628.79|628.49|24
1582185000000|2020-02-20 07:50:00|629.19|628.89|629.19|628.89|629.29|628.99|629.09|628.79|36
1582185300000|2020-02-20 07:55:00|629.29|628.99|629.29|628.99|629.39|629.09|629.19|628.89|158
1582185600000|2020-02-20 08:00:00|629.19|629.09|628.59|628.49|629.19|629.09|628.49|628.39|671
1582185900000|2020-02-20 08:05:00|628.49|628.39|628.29|628.19|628.89|628.79|628.29|628.19|386
1582186200000|2020-02-20 08:10:00|628.39|628.29|628.29|628.19|628.59|628.49|628.19|628.09|512
1582186500000|2020-02-20 08:15:00|628.19|628.09|627.79|627.69|628.39|628.29|627.39|627.29|135
1582186800000|2020-02-20 08:20:00|627.89|627.79|626.59|626.49|627.89|627.79|626.49|626.39|242
1582187100000|2020-02-20 08:25:00|626.49|626.39|626.99|626.89|626.99|626.89|626.29|626.19|127
1582187400000|2020-02-20 08:30:00|626.89|626.79|627.09|626.99|627.29|627.19|626.79|626.69|292
1582187700000|2020-02-20 08:35:00|626.99|626.89|627.19|627.09|627.19|627.09|626.79|626.69|49
1582188000000|2020-02-20 08:40:00|627.33|627.23|627.23|627.13|627.43|627.33|627.13|627.03|134
1582188300000|2020-02-20 08:45:00|627.33|627.23|627.13|627.03|627.43|627.33|627.13|627.03|61
1582188600000|2020-02-20 08:50:00|627.23|627.13|627.23|627.13|627.33|627.23|626.83|626.73|116
1582188900000|2020-02-20 08:55:00|627.33|627.23|626.93|626.83|627.33|627.23|626.73|626.63|107
1582189200000|2020-02-20 09:00:00|627.03|626.93|626.63|626.53|627.13|627.03|626.63|626.53|32
1582189500000|2020-02-20 09:05:00|626.73|626.63|626.83|626.73|626.93|626.83|626.63|626.53|26
1582189800000|2020-02-20 09:10:00|626.93|626.83|627.33|627.23|627.43|627.33|626.83|626.73|41
1582190100000|2020-02-20 09:15:00|627.43|627.33|627.03|626.93|627.43|627.33|626.83|626.73|29
1582190400000|2020-02-20 09:20:00|627.13|627.03|626.53|626.43|627.13|627.03|626.43|626.33|35
1582190700000|2020-02-20 09:25:00|626.43|626.33|626.63|626.53|626.63|626.53|626.13|626.03|1478
1582191000000|2020-02-20 09:30:00|626.73|626.63|626.83|626.73|627.03|626.93|626.43|626.33|28
1582191300000|2020-02-20 09:35:00|626.93|626.83|627.23|627.13|627.23|627.13|626.83|626.73|213
1582191600000|2020-02-20 09:40:00|627.13|627.03|626.93|626.83|627.43|627.33|626.93|626.83|612
1582191900000|2020-02-20 09:45:00|626.83|626.73|627.13|627.03|627.33|627.23|626.83|626.73|229
1582192200000|2020-02-20 09:50:00|627.03|626.93|627.33|627.23|627.53|627.43|626.93|626.83|37
1582192500000|2020-02-20 09:55:00|627.43|627.33|627.33|627.23|627.63|627.53|627.23|627.13|134
1582192800000|2020-02-20 10:00:00|627.23|627.13|627.33|627.23|627.63|627.53|627.23|627.13|30
1582193100000|2020-02-20 10:05:00|627.23|627.13|627.03|626.93|627.33|627.23|626.93|626.83|242
1582193400000|2020-02-20 10:10:00|627.13|627.03|626.93|626.83|627.23|627.13|626.93|626.83|46
1582193700000|2020-02-20 10:15:00|626.83|626.73|626.63|626.53|627.03|626.93|626.63|626.53|48
1582194000000|2020-02-20 10:20:00|626.53|626.43|626.83|626.73|626.83|626.73|626.43|626.33|61
1582194300000|2020-02-20 10:25:00|626.73|626.63|626.63|626.53|626.83|626.73|626.63|626.53|28
1582194600000|2020-02-20 10:30:00|626.73|626.63|626.73|626.63|626.83|626.73|626.63|626.53|23
1582194900000|2020-02-20 10:35:00|626.63|626.53|626.63|626.53|626.83|626.73|626.53|626.43|27
1582195200000|2020-02-20 10:40:00|626.53|626.43|626.33|626.23|626.63|626.53|626.33|626.23|280
1582195500000|2020-02-20 10:45:00|626.43|626.33|626.33|626.23|626.43|626.33|626.13|626.03|47
1582195800000|2020-02-20 10:50:00|626.23|626.13|626.43|626.33|626.73|626.63|626.23|626.13|48
1582196100000|2020-02-20 10:55:00|626.33|626.23|626.73|626.63|626.73|626.63|626.33|626.23|63
1582196400000|2020-02-20 11:00:00|626.63|626.53|626.53|626.43|626.73|626.63|626.33|626.23|47
1582196700000|2020-02-20 11:05:00|626.43|626.33|626.63|626.53|626.63|626.53|626.33|626.23|22
1582197000000|2020-02-20 11:10:00|626.53|626.43|626.63|626.53|626.73|626.63|626.43|626.33|25
1582197300000|2020-02-20 11:15:00|626.73|626.63|626.63|626.53|626.83|626.73|626.53|626.43|52
1582197600000|2020-02-20 11:20:00|626.73|626.63|626.83|626.73|626.83|626.73|626.53|626.43|40
1582197900000|2020-02-20 11:25:00|626.93|626.83|626.73|626.63|627.03|626.93|626.73|626.63|21
1582198200000|2020-02-20 11:30:00|626.83|626.73|626.83|626.73|626.93|626.83|626.63|626.53|10
1582198500000|2020-02-20 11:35:00|626.93|626.83|626.83|626.73|626.93|626.83|626.73|626.63|8
1582198800000|2020-02-20 11:40:00|626.73|626.63|626.83|626.73|626.93|626.83|626.73|626.63|9
1582199100000|2020-02-20 11:45:00|626.73|626.63|626.33|626.23|626.83|626.73|626.33|626.23|40
1582199400000|2020-02-20 11:50:00|626.43|626.33|626.13|626.03|626.43|626.33|625.83|625.73|71
1582199700000|2020-02-20 11:55:00|626.03|625.93|625.93|625.83|626.13|626.03|625.73|625.63|55
1582200000000|2020-02-20 12:00:00|625.83|625.73|625.83|625.73|625.93|625.83|625.63|625.53|36
1582200300000|2020-02-20 12:05:00|625.73|625.63|625.93|625.83|626.03|625.93|625.73|625.63|133
1582200600000|2020-02-20 12:10:00|625.83|625.73|625.73|625.63|625.93|625.83|625.73|625.63|31
1582200900000|2020-02-20 12:15:00|625.63|625.53|625.93|625.83|626.03|625.93|625.63|625.53|111
1582201200000|2020-02-20 12:20:00|626.03|625.93|625.73|625.63|626.03|625.93|625.63|625.53|301
1582201500000|2020-02-20 12:25:00|625.63|625.53|625.63|625.53|625.83|625.73|625.63|625.53|16
1582201800000|2020-02-20 12:30:00|625.73|625.63|625.83|625.73|625.93|625.83|625.63|625.53|20
1582202100000|2020-02-20 12:35:00|625.93|625.83|625.83|625.73|625.93|625.83|625.83|625.73|23
1582202400000|2020-02-20 12:40:00|625.79|625.69|625.59|625.49|625.89|625.79|625.59|625.49|21
1582202700000|2020-02-20 12:45:00|625.69|625.59|625.79|625.69|625.79|625.69|625.59|625.49|67
1582203000000|2020-02-20 12:50:00|625.69|625.59|625.59|625.49|625.79|625.69|625.49|625.39|763
1582203300000|2020-02-20 12:55:00|625.69|625.59|625.99|625.89|625.99|625.89|625.59|625.49|54
1582203600000|2020-02-20 13:00:00|625.89|625.79|625.69|625.59|625.99|625.89|625.69|625.59|97
1582203900000|2020-02-20 13:05:00|625.79|625.69|625.69|625.59|625.89|625.79|625.69|625.59|526
1582204200000|2020-02-20 13:10:00|625.79|625.69|625.89|625.79|626.09|625.99|625.79|625.69|74
1582204500000|2020-02-20 13:15:00|625.99|625.89|626.09|625.99|626.09|625.99|625.89|625.79|41
1582204800000|2020-02-20 13:20:00|625.99|625.89|625.89|625.79|625.99|625.89|625.79|625.69|31
1582205100000|2020-02-20 13:25:00|625.99|625.89|625.89|625.79|625.99|625.89|625.79|625.69|18
1582205400000|2020-02-20 13:30:00|626.29|626.19|626.09|625.99|626.39|626.29|625.99|625.89|72
1582205700000|2020-02-20 13:35:00|626.19|626.09|625.59|625.49|626.19|626.09|625.49|625.39|70
1582206000000|2020-02-20 13:40:00|625.49|625.39|625.69|625.59|625.89|625.79|625.39|625.29|40
1582206300000|2020-02-20 13:45:00|625.59|625.49|625.59|625.49|625.89|625.79|625.59|625.49|30
1582206600000|2020-02-20 13:50:00|625.49|625.39|625.59|625.49|625.59|625.49|625.09|624.99|101
1582206900000|2020-02-20 13:55:00|625.49|625.39|625.59|625.49|625.69|625.59|625.49|625.39|78
1582207200000|2020-02-20 14:00:00|625.49|625.39|625.29|625.19|625.69|625.59|625.19|625.09|110
1582207500000|2020-02-20 14:05:00|625.39|625.29|625.39|625.29|625.39|625.29|625.19|625.09|47
1582207800000|2020-02-20 14:10:00|625.29|625.19|625.29|625.19|625.39|625.29|625.29|625.19|33
1582208100000|2020-02-20 14:15:00|625.19|625.09|625.49|625.39|625.59|625.49|625.19|625.09|284
1582208400000|2020-02-20 14:20:00|625.39|625.29|625.49|625.39|625.59|625.49|625.39|625.29|65
1582208700000|2020-02-20 14:25:00|625.59|625.49|625.39|625.29|625.59|625.49|625.39|625.29|79
1582209000000|2020-02-20 14:30:00|625.29|625.19|625.69|625.59|625.69|625.59|625.19|625.09|100
1582209300000|2020-02-20 14:35:00|625.59|625.49|625.49|625.39|625.69|625.59|625.19|625.09|238
1582209600000|2020-02-20 14:40:00|625.39|625.29|625.39|625.29|625.59|625.49|625.19|625.09|55
1582209900000|2020-02-20 14:45:00|625.29|625.19|624.99|624.89|625.39|625.29|624.79|624.69|104
1582210200000|2020-02-20 14:50:00|625.09|624.99|625.99|625.89|625.99|625.89|625.09|624.99|108
1582210500000|2020-02-20 14:55:00|626.09|625.99|625.99|625.89|626.19|626.09|625.89|625.79|105
1582210800000|2020-02-20 15:00:00|626.09|625.99|625.79|625.69|626.19|626.09|625.59|625.49|126
1582211100000|2020-02-20 15:05:00|625.89|625.79|625.89|625.79|626.29|626.19|625.79|625.69|257
1582211400000|2020-02-20 15:10:00|625.93|625.83|626.23|626.13|626.33|626.23|625.93|625.83|144
1582211700000|2020-02-20 15:15:00|626.33|626.23|626.53|626.43|626.53|626.43|626.23|626.13|114
1582212000000|2020-02-20 15:20:00|626.43|626.33|626.13|626.03|626.53|626.43|626.03|625.93|101
1582212300000|2020-02-20 15:25:00|626.03|625.93|626.23|626.13|626.43|626.33|626.03|625.93|122
1582212600000|2020-02-20 15:30:00|626.33|626.23|626.13|626.03|626.33|626.23|626.13|626.03|75
1582212900000|2020-02-20 15:35:00|626.23|626.13|626.53|626.43|626.53|626.43|626.03|625.93|113
1582213200000|2020-02-20 15:40:00|626.43|626.33|626.53|626.43|626.53|626.43|626.43|626.33|115
1582213500000|2020-02-20 15:45:00|626.63|626.53|626.53|626.43|626.63|626.53|626.43|626.33|95
1582213800000|2020-02-20 15:50:00|626.43|626.33|626.33|626.23|626.73|626.63|626.33|626.23|155
1582214100000|2020-02-20 15:55:00|626.43|626.33|626.33|626.23|626.53|626.43|626.23|626.13|96
1582214400000|2020-02-20 16:00:00|626.43|626.33|626.03|625.93|626.43|626.33|625.93|625.83|116
1582214700000|2020-02-20 16:05:00|625.93|625.83|625.93|625.83|626.13|626.03|625.83|625.73|100
1582215000000|2020-02-20 16:10:00|625.83|625.73|625.23|625.13|625.83|625.73|625.23|625.13|138
1582215300000|2020-02-20 16:15:00|625.13|625.03|624.93|624.83|625.33|625.23|624.43|624.33|323
1582215600000|2020-02-20 16:20:00|624.83|624.73|625.33|625.23|625.53|625.43|624.83|624.73|190
1582215900000|2020-02-20 16:25:00|625.23|625.13|624.23|624.13|625.33|625.23|624.23|624.13|223
1582216200000|2020-02-20 16:30:00|624.33|624.03|622.43|622.13|624.53|624.23|621.63|621.33|567
1582216500000|2020-02-20 16:35:00|622.33|622.03|622.63|622.33|622.73|622.43|621.43|621.13|1030
1582216800000|2020-02-20 16:40:00|622.53|622.23|622.43|622.13|622.93|622.63|622.13|621.83|206
1582217100000|2020-02-20 16:45:00|622.33|622.03|621.63|621.33|622.43|622.13|621.63|621.33|88
1582217400000|2020-02-20 16:50:00|621.53|621.23|622.93|622.63|623.03|622.73|621.53|621.23|82
1582217700000|2020-02-20 16:55:00|622.83|622.53|622.43|622.13|623.23|622.93|622.43|622.13|66
1582218000000|2020-02-20 17:00:00|622.33|622.03|621.63|621.33|622.43|622.13|621.63|621.33|59
1582218300000|2020-02-20 17:05:00|621.73|621.43|621.23|620.93|622.03|621.73|621.23|620.93|95
1582218600000|2020-02-20 17:10:00|621.33|621.03|622.63|622.33|622.63|622.33|621.33|621.03|49
1582218900000|2020-02-20 17:15:00|622.53|622.23|622.03|621.73|622.63|622.33|621.83|621.53|30
1582219200000|2020-02-20 17:20:00|621.93|621.63|621.83|621.53|622.13|621.83|621.63|621.33|28
1582219500000|2020-02-20 17:25:00|621.93|621.63|621.93|621.63|622.13|621.83|621.73|621.43|21
1582219800000|2020-02-20 17:30:00|622.03|621.73|622.13|621.83|622.33|622.03|621.63|621.33|36
1582220100000|2020-02-20 17:35:00|622.03|621.73|622.13|621.83|622.23|621.93|621.93|621.63|262
1582220400000|2020-02-20 17:40:00|622.23|621.93|621.83|621.53|622.33|622.03|621.83|621.53|7
1582220700000|2020-02-20 17:45:00|621.93|621.63|622.03|621.73|622.43|622.13|621.73|621.43|14
1582221000000|2020-02-20 17:50:00|621.93|621.63|622.23|621.93|622.33|622.03|621.83|621.53|17
1582221300000|2020-02-20 17:55:00|622.13|621.83|622.93|622.63|623.03|622.73|622.13|621.83|17
1582221600000|2020-02-20 18:00:00|623.03|622.73|622.83|622.53|623.03|622.73|622.73|622.43|17
1582221900000|2020-02-20 18:05:00|622.73|622.43|623.43|623.13|623.53|623.23|622.73|622.43|33
1582222200000|2020-02-20 18:10:00|623.53|623.23|624.13|623.83|624.13|623.83|623.43|623.13|162
1582222500000|2020-02-20 18:15:00|624.23|623.93|623.73|623.43|624.33|624.03|623.63|623.33|34
1582222800000|2020-02-20 18:20:00|623.83|623.53|623.83|623.53|623.93|623.63|623.73|623.43|18
1582223100000|2020-02-20 18:25:00|623.73|623.43|623.73|623.43|623.93|623.63|623.63|623.33|21
1582223400000|2020-02-20 18:30:00|623.83|623.53|623.93|623.63|623.93|623.63|623.63|623.33|13
1582223700000|2020-02-20 18:35:00|623.83|623.53|623.43|623.13|623.93|623.63|623.33|623.03|16
1582224000000|2020-02-20 18:40:00|623.53|623.23|623.23|622.93|623.63|623.33|623.13|622.83|30
1582224300000|2020-02-20 18:45:00|623.33|623.03|623.43|623.13|623.73|623.43|623.33|623.03|12
1582224600000|2020-02-20 18:50:00|623.53|623.23|623.53|623.23|623.73|623.43|623.43|623.13|8
1582224900000|2020-02-20 18:55:00|623.63|623.33|623.43|623.13|623.63|623.33|623.23|622.93|15
1582225200000|2020-02-20 19:00:00|623.53|623.23|623.93|623.63|623.93|623.63|623.53|623.23|15
1582225500000|2020-02-20 19:05:00|624.03|623.73|624.13|623.83|624.23|623.93|623.93|623.63|26
1582225800000|2020-02-20 19:10:00|624.23|623.93|624.13|623.83|624.53|624.23|624.03|623.73|61
1582226100000|2020-02-20 19:15:00|624.23|623.93|623.93|623.63|624.23|623.93|623.93|623.63|23
1582226400000|2020-02-20 19:20:00|624.03|623.73|624.33|624.03|624.33|624.03|623.93|623.63|4
1582226700000|2020-02-20 19:25:00|624.23|623.93|624.03|623.73|624.23|623.93|623.93|623.63|13
1582227000000|2020-02-20 19:30:00|624.13|623.83|624.63|624.33|624.63|624.33|623.93|623.63|36
1582227300000|2020-02-20 19:35:00|624.53|624.23|624.63|624.33|624.73|624.43|624.43|624.13|16
1582227600000|2020-02-20 19:40:00|624.53|624.23|624.53|624.23|624.63|624.33|624.43|624.13|5
1582227900000|2020-02-20 19:45:00|624.43|624.13|624.43|624.13|624.53|624.23|624.33|624.03|14
1582228200000|2020-02-20 19:50:00|624.53|624.23|624.33|624.03|624.53|624.23|624.23|623.93|13
1582228500000|2020-02-20 19:55:00|624.43|624.13|624.33|624.03|624.53|624.23|624.23|623.93|15
1582228800000|2020-02-20 20:00:00|624.23|623.93|624.23|623.93|624.33|624.03|624.13|623.83|11
1582229100000|2020-02-20 20:05:00|624.33|624.03|624.13|623.83|624.43|624.13|624.13|623.83|2
1582229400000|2020-02-20 20:10:00|624.23|623.93|624.03|623.73|624.23|623.93|623.73|623.43|5
1582229700000|2020-02-20 20:15:00|623.93|623.63|624.13|623.83|624.23|623.93|623.73|623.43|12
1582230000000|2020-02-20 20:20:00|624.23|623.93|624.53|624.23|624.53|624.23|624.13|623.83|12
1582230300000|2020-02-20 20:25:00|624.63|624.33|624.33|624.03|624.63|624.33|624.33|624.03|16
1582230600000|2020-02-20 20:30:00|624.43|624.13|624.43|624.13|624.53|624.23|624.43|624.13|3
1582230900000|2020-02-20 20:35:00|624.33|624.03|624.43|624.13|624.53|624.23|624.33|624.03|6
1582231200000|2020-02-20 20:40:00|624.53|624.23|624.73|624.43|624.73|624.43|624.43|624.13|5
1582231500000|2020-02-20 20:45:00|624.63|624.33|624.33|624.03|624.63|624.33|624.33|624.03|12
1582231800000|2020-02-20 20:50:00|624.43|624.13|624.63|624.33|624.63|624.33|624.43|624.13|59
1582232100000|2020-02-20 20:55:00|624.53|624.23|624.13|623.83|624.63|624.33|624.13|623.83|43
1582232400000|2020-02-20 21:00:00|624.43|623.93|624.23|623.73|624.63|624.13|624.23|623.73|0
1582232700000|2020-02-20 21:05:00|624.33|623.83|624.13|623.63|624.43|623.93|624.03|623.53|0
1582233000000|2020-02-20 21:10:00|624.03|623.53|623.83|623.33|624.13|623.63|623.73|623.23|0
1582233600000|2020-02-20 21:20:00|623.73|623.23|623.73|623.23|623.83|623.33|623.73|623.23|0
1582233900000|2020-02-20 21:25:00|623.83|623.33|623.73|623.23|623.83|623.33|623.73|623.23|0
1582234200000|2020-02-20 21:30:00|623.83|623.33|623.63|623.13|623.83|623.33|623.63|623.13|0
1582234500000|2020-02-20 21:35:00|623.73|623.23|623.73|623.23|623.83|623.33|623.63|623.13|0
1582234800000|2020-02-20 21:40:00|623.83|623.33|623.73|623.23|623.83|623.33|623.73|623.23|0
1582235100000|2020-02-20 21:45:00|623.83|623.33|623.53|623.03|623.83|623.33|623.53|623.03|0
1582235400000|2020-02-20 21:50:00|623.63|623.13|623.63|623.13|623.63|623.13|623.53|623.03|0
1582235700000|2020-02-20 21:55:00|623.73|623.23|623.53|623.03|623.73|623.23|623.53|623.03|0
1582236000000|2020-02-20 22:00:00|623.63|623.13|623.53|623.03|623.63|623.13|623.53|623.03|0
1582236600000|2020-02-20 22:10:00|623.43|622.93|623.53|623.03|623.53|623.03|623.43|622.93|0
1582236900000|2020-02-20 22:15:00|623.43|622.93|623.43|622.93|623.43|622.93|623.33|622.83|0
1582237800000|2020-02-20 22:30:00|623.53|623.03|623.43|622.93|623.53|623.03|623.43|622.93|0
1582238100000|2020-02-20 22:35:00|623.53|623.03|623.43|622.93|623.53|623.03|623.43|622.93|0
1582239000000|2020-02-20 22:50:00|623.33|622.83|623.43|622.93|623.43|622.93|623.33|622.83|0
1582239600000|2020-02-20 23:00:00|623.53|623.03|623.73|623.23|623.73|623.23|623.23|622.73|0
1582239900000|2020-02-20 23:05:00|623.63|623.13|623.33|622.83|623.63|623.13|623.33|622.83|0
1582240200000|2020-02-20 23:10:00|623.43|622.93|623.23|622.73|623.53|623.03|623.23|622.73|0
1582240500000|2020-02-20 23:15:00|623.13|622.63|622.73|622.23|623.23|622.73|622.63|622.13|0
1582240800000|2020-02-20 23:20:00|622.63|622.13|622.53|622.03|622.63|622.13|622.43|621.93|0
1582241100000|2020-02-20 23:25:00|622.43|621.93|622.53|622.03|622.63|622.13|622.33|621.83|0
1582241400000|2020-02-20 23:30:00|622.63|622.13|622.23|621.73|622.73|622.23|622.23|621.73|0
1582241700000|2020-02-20 23:35:00|622.33|621.83|622.53|622.03|622.53|622.03|622.23|621.73|0
1582242000000|2020-02-20 23:40:00|622.63|622.13|622.63|622.13|622.73|622.23|622.53|622.03|0
1582242300000|2020-02-20 23:45:00|622.73|622.23|621.73|621.23|622.73|622.23|621.23|620.73|0
1582242600000|2020-02-20 23:50:00|621.63|621.13|621.73|621.23|621.73|621.23|621.33|620.83|0
1582242900000|2020-02-20 23:55:00|621.63|621.13|621.53|621.03|621.93|621.43|621.33|620.83|0
1582243200000|2020-02-21 00:00:00|621.63|621.13|622.03|621.53|622.03|621.53|621.53|621.03|0
1582243500000|2020-02-21 00:05:00|621.93|621.43|622.43|621.93|622.63|622.13|621.93|621.43|0
1582243800000|2020-02-21 00:10:00|622.53|622.03|622.43|621.93|622.53|622.03|622.23|621.73|0
1582244100000|2020-02-21 00:15:00|622.53|622.03|622.83|622.33|622.83|622.33|622.43|621.93|0
1582244400000|2020-02-21 00:20:00|622.93|622.43|623.13|622.63|623.13|622.63|622.83|622.33|0
1582244700000|2020-02-21 00:25:00|623.03|622.53|622.93|622.43|623.13|622.63|622.83|622.33|0
1582245000000|2020-02-21 00:30:00|622.83|622.33|623.13|622.63|623.13|622.63|622.83|622.33|0
1582245300000|2020-02-21 00:35:00|623.23|622.73|623.53|623.03|623.53|623.03|623.13|622.63|0
1582245600000|2020-02-21 00:40:00|623.43|622.93|623.13|622.63|623.43|622.93|622.93|622.43|0
1582245900000|2020-02-21 00:45:00|623.03|622.53|623.03|622.53|623.13|622.63|622.83|622.33|0
1582246200000|2020-02-21 00:50:00|623.13|622.63|622.83|622.33|623.13|622.63|622.73|622.23|0
1582246500000|2020-02-21 00:55:00|622.93|622.43|623.13|622.63|623.13|622.63|622.83|622.33|0
1582246800000|2020-02-21 01:00:00|623.03|622.53|622.63|622.13|623.13|622.63|622.43|621.93|0
1582247100000|2020-02-21 01:05:00|622.53|622.03|622.73|622.23|622.93|622.43|622.53|622.03|0
1582247400000|2020-02-21 01:10:00|622.63|622.13|622.93|622.43|622.93|622.43|622.63|622.13|0
1582247700000|2020-02-21 01:15:00|623.03|622.53|623.23|622.73|623.43|622.93|623.03|622.53|0
1582248000000|2020-02-21 01:20:00|623.33|622.83|623.23|622.73|623.43|622.93|622.93|622.43|0
1582248300000|2020-02-21 01:25:00|623.13|622.63|622.83|622.33|623.23|622.73|622.73|622.23|0
1582248600000|2020-02-21 01:30:00|622.73|622.23|623.23|622.73|623.23|622.73|622.73|622.23|0
1582248900000|2020-02-21 01:35:00|623.13|622.63|623.23|622.73|623.43|622.93|623.13|622.63|0
1582249200000|2020-02-21 01:40:00|623.33|622.83|623.13|622.63|623.43|622.93|622.93|622.43|0
1582249500000|2020-02-21 01:45:00|623.03|622.53|622.63|622.13|623.13|622.63|622.63|622.13|0
1582249800000|2020-02-21 01:50:00|622.73|622.23|622.53|622.03|622.93|622.43|622.53|622.03|0
1582250100000|2020-02-21 01:55:00|622.63|622.13|622.63|622.13|622.83|622.33|622.53|622.03|0
1582250400000|2020-02-21 02:00:00|622.53|622.03|622.23|621.73|622.63|622.13|622.13|621.63|0
1582250700000|2020-02-21 02:05:00|622.13|621.63|622.13|621.63|622.43|621.93|622.13|621.63|0
1582251000000|2020-02-21 02:10:00|622.23|621.73|622.43|621.93|622.53|622.03|622.13|621.63|0
1582251300000|2020-02-21 02:15:00|622.53|622.03|622.13|621.63|622.63|622.13|622.03|621.53|0
1582251600000|2020-02-21 02:20:00|622.23|621.73|621.93|621.43|622.23|621.73|621.93|621.43|0
1582251900000|2020-02-21 02:25:00|622.03|621.53|621.63|621.13|622.13|621.63|621.63|621.13|0
1582252200000|2020-02-21 02:30:00|621.73|621.23|621.83|621.33|621.93|621.43|621.63|621.13|0
1582252500000|2020-02-21 02:35:00|621.93|621.43|621.93|621.43|622.13|621.63|621.83|621.33|0
1582252800000|2020-02-21 02:40:00|622.03|621.53|622.13|621.63|622.13|621.63|621.93|621.43|0
1582253100000|2020-02-21 02:45:00|622.23|621.73|622.23|621.73|622.33|621.83|622.13|621.63|0
1582253400000|2020-02-21 02:50:00|622.33|621.83|622.03|621.53|622.33|621.83|622.03|621.53|0
1582253700000|2020-02-21 02:55:00|622.13|621.63|622.13|621.63|622.13|621.63|622.03|621.53|0
1582254000000|2020-02-21 03:00:00|622.03|621.53|622.33|621.83|622.33|621.83|622.03|621.53|0
1582254300000|2020-02-21 03:05:00|622.23|621.73|622.33|621.83|622.33|621.83|622.13|621.63|0
1582254600000|2020-02-21 03:10:00|622.23|621.73|622.33|621.83|622.33|621.83|622.13|621.63|0
1582254900000|2020-02-21 03:15:00|622.23|621.73|622.13|621.63|622.33|621.83|622.13|621.63|0
1582255200000|2020-02-21 03:20:00|622.23|621.73|622.33|621.83|622.33|621.83|622.13|621.63|0
1582255500000|2020-02-21 03:25:00|622.23|621.73|622.43|621.93|622.43|621.93|622.23|621.73|0
1582255800000|2020-02-21 03:30:00|622.53|622.03|622.33|621.83|622.63|622.13|622.33|621.83|0
1582256100000|2020-02-21 03:35:00|622.23|621.73|622.33|621.83|622.33|621.83|622.13|621.63|0
1582256400000|2020-02-21 03:40:00|622.43|621.93|622.33|621.83|622.43|621.93|622.33|621.83|0
1582256700000|2020-02-21 03:45:00|622.43|621.93|622.43|621.93|622.43|621.93|622.33|621.83|0
1582257000000|2020-02-21 03:50:00|622.33|621.83|622.43|621.93|622.43|621.93|622.33|621.83|0
1582257300000|2020-02-21 03:55:00|622.53|622.03|622.43|621.93|622.63|622.13|622.43|621.93|0
1582257600000|2020-02-21 04:00:00|622.53|622.03|622.43|621.93|622.63|622.13|622.43|621.93|0
1582257900000|2020-02-21 04:05:00|622.33|621.83|622.43|621.93|622.43|621.93|622.33|621.83|0
1582258200000|2020-02-21 04:10:00|622.53|622.03|622.43|621.93|622.63|622.13|622.43|621.93|0
1582258500000|2020-02-21 04:15:00|622.33|621.83|622.43|621.93|622.43|621.93|622.33|621.83|0
1582258800000|2020-02-21 04:20:00|622.33|621.83|622.33|621.83|622.43|621.93|622.33|621.83|0
1582259100000|2020-02-21 04:25:00|622.23|621.73|622.13|621.63|622.23|621.73|622.13|621.63|0
1582259700000|2020-02-21 04:35:00|622.03|621.53|621.93|621.43|622.13|621.63|621.93|621.43|0
1582260000000|2020-02-21 04:40:00|621.83|621.33|621.93|621.43|621.93|621.43|621.83|621.33|0
1582260300000|2020-02-21 04:45:00|621.83|621.33|621.93|621.43|621.93|621.43|621.83|621.33|0
1582260600000|2020-02-21 04:50:00|622.03|621.53|621.93|621.43|622.13|621.63|621.93|621.43|0
1582260900000|2020-02-21 04:55:00|622.03|621.53|622.03|621.53|622.03|621.53|621.93|621.43|0
1582261200000|2020-02-21 05:00:00|622.13|621.63|621.93|621.43|622.13|621.63|621.93|621.43|0
1582261500000|2020-02-21 05:05:00|622.03|621.53|621.83|621.33|622.03|621.53|621.83|621.33|0
1582261800000|2020-02-21 05:10:00|621.93|621.43|622.03|621.53|622.13|621.63|621.93|621.43|0
1582262100000|2020-02-21 05:15:00|621.93|621.43|622.03|621.53|622.03|621.53|621.93|621.43|0
1582262400000|2020-02-21 05:20:00|622.13|621.63|621.83|621.33|622.13|621.63|621.83|621.33|0
1582262700000|2020-02-21 05:25:00|621.93|621.43|621.63|621.13|621.93|621.43|621.63|621.13|0
1582263000000|2020-02-21 05:30:00|621.73|621.23|621.53|621.03|621.83|621.33|621.53|621.03|0
1582263300000|2020-02-21 05:35:00|621.63|621.13|621.33|620.83|621.63|621.13|621.33|620.83|0
1582263600000|2020-02-21 05:40:00|621.43|620.93|621.53|621.03|621.53|621.03|621.33|620.83|0
1582263900000|2020-02-21 05:45:00|621.43|620.93|621.33|620.83|621.53|621.03|621.33|620.83|0
1582264200000|2020-02-21 05:50:00|621.23|620.73|621.33|620.83|621.33|620.83|621.23|620.73|0
1582264800000|2020-02-21 06:00:00|621.23|620.73|621.33|620.83|621.53|621.03|621.23|620.73|0
1582265100000|2020-02-21 06:05:00|621.43|620.93|621.33|620.83|621.53|621.03|621.23|620.73|0
1582265400000|2020-02-21 06:10:00|621.23|620.73|621.23|620.73|621.33|620.83|621.23|620.73|0
1582265700000|2020-02-21 06:15:00|621.13|620.63|620.73|620.23|621.33|620.83|620.73|620.23|0
1582266000000|2020-02-21 06:20:00|620.83|620.33|620.73|620.23|620.83|620.33|620.73|620.23|0
1582266300000|2020-02-21 06:25:00|620.63|620.13|620.63|620.13|620.73|620.23|620.53|620.03|0
1582266600000|2020-02-21 06:30:00|620.73|620.23|620.53|620.03|620.73|620.23|620.53|620.03|0
1582266900000|2020-02-21 06:35:00|620.73|620.23|620.53|620.03|620.73|620.23|620.43|619.93|0
1582267200000|2020-02-21 06:40:00|620.63|620.13|620.83|620.33|620.83|620.33|620.63|620.13|0
1582267500000|2020-02-21 06:45:00|620.93|620.43|621.03|620.53|621.03|620.53|620.83|620.33|0
1582267800000|2020-02-21 06:50:00|620.93|620.43|620.93|620.43|620.93|620.43|620.83|620.33|0
1582268100000|2020-02-21 06:55:00|620.83|620.33|620.73|620.23|620.93|620.43|620.73|620.23|0
1582268400000|2020-02-21 07:00:00|621.33|621.03|621.13|620.83|622.03|621.73|620.93|620.63|113
1582268700000|2020-02-21 07:05:00|621.03|620.73|620.63|620.33|621.33|621.03|620.63|620.33|138
1582269000000|2020-02-21 07:10:00|620.53|620.23|620.03|619.73|620.73|620.43|620.03|619.73|173
1582269300000|2020-02-21 07:15:00|619.93|619.63|620.03|619.73|620.33|620.03|619.83|619.53|118
1582269600000|2020-02-21 07:20:00|619.93|619.63|619.73|619.43|620.03|619.73|619.73|619.43|56
1582269900000|2020-02-21 07:25:00|619.83|619.53|619.93|619.63|620.03|619.73|619.73|619.43|68
1582270200000|2020-02-21 07:30:00|619.83|619.53|619.93|619.63|620.23|619.93|619.73|619.43|159
1582270500000|2020-02-21 07:35:00|620.03|619.73|619.73|619.43|620.13|619.83|619.73|619.43|61
1582270800000|2020-02-21 07:40:00|619.83|619.53|619.63|619.33|619.93|619.63|619.63|619.33|62
1582271100000|2020-02-21 07:45:00|619.53|619.23|620.03|619.73|620.03|619.73|619.53|619.23|72
1582271400000|2020-02-21 07:50:00|620.13|619.83|619.73|619.43|620.13|619.83|619.73|619.43|59
1582271700000|2020-02-21 07:55:00|619.83|619.53|619.63|619.33|619.83|619.53|619.53|619.23|86
1582272000000|2020-02-21 08:00:00|619.73|619.43|619.03|618.93|619.93|619.83|618.43|618.33|917
1582272300000|2020-02-21 08:05:00|618.93|618.83|617.73|617.63|618.93|618.83|617.53|617.43|796
1582272600000|2020-02-21 08:10:00|617.63|617.53|618.33|618.23|618.63|618.53|617.53|617.43|824
1582272900000|2020-02-21 08:15:00|618.53|618.43|619.43|619.33|619.53|619.43|618.23|618.13|809
1582273200000|2020-02-21 08:20:00|619.53|619.43|618.73|618.63|619.53|619.43|618.63|618.53|420
1582273500000|2020-02-21 08:25:00|618.83|618.73|619.03|618.93|619.23|619.13|618.73|618.63|325
1582273800000|2020-02-21 08:30:00|619.13|619.03|620.13|620.03|620.83|620.73|619.13|619.03|1177
1582274100000|2020-02-21 08:35:00|620.23|620.13|620.93|620.83|621.03|620.93|620.13|620.03|485
1582274400000|2020-02-21 08:40:00|620.89|620.79|620.39|620.29|621.19|621.09|620.29|620.19|278
1582274700000|2020-02-21 08:45:00|620.49|620.39|619.49|619.39|620.69|620.59|619.39|619.29|398
1582275000000|2020-02-21 08:50:00|619.39|619.29|618.39|618.29|619.49|619.39|618.29|618.19|505
1582275300000|2020-02-21 08:55:00|618.29|618.19|618.99|618.89|619.19|619.09|617.89|617.79|460
1582275600000|2020-02-21 09:00:00|619.09|618.99|619.69|619.59|619.79|619.69|619.09|618.99|292
1582275900000|2020-02-21 09:05:00|619.79|619.69|619.29|619.19|619.89|619.79|619.09|618.99|330
1582276200000|2020-02-21 09:10:00|619.39|619.29|619.39|619.29|619.59|619.49|619.29|619.19|151
1582276500000|2020-02-21 09:15:00|619.29|619.19|619.19|619.09|619.49|619.39|618.99|618.89|174
1582276800000|2020-02-21 09:20:00|619.29|619.19|618.99|618.89|619.29|619.19|618.79|618.69|169
1582277100000|2020-02-21 09:25:00|618.89|618.79|619.19|619.09|619.39|619.29|618.89|618.79|135
1582277400000|2020-02-21 09:30:00|619.29|619.19|618.89|618.79|619.49|619.39|618.59|618.49|227
1582277700000|2020-02-21 09:35:00|618.79|618.69|619.19|619.09|619.19|619.09|618.79|618.69|144
1582278000000|2020-02-21 09:40:00|619.09|618.99|619.79|619.69|619.79|619.69|619.09|618.99|170
1582278300000|2020-02-21 09:45:00|619.89|619.79|619.69|619.59|619.99|619.89|619.49|619.39|223
1582278600000|2020-02-21 09:50:00|619.59|619.49|618.89|618.79|619.59|619.49|618.79|618.69|211
1582278900000|2020-02-21 09:55:00|618.79|618.69|619.29|619.19|619.39|619.29|618.79|618.69|118
1582279200000|2020-02-21 10:00:00|619.39|619.29|620.39|620.29|620.39|620.29|619.39|619.29|563
1582279500000|2020-02-21 10:05:00|620.49|620.39|620.49|620.39|620.69|620.59|620.29|620.19|211
1582279800000|2020-02-21 10:10:00|620.39|620.29|620.79|620.69|620.99|620.89|620.19|620.09|294
1582280100000|2020-02-21 10:15:00|620.89|620.79|621.39|621.29|621.39|621.29|620.69|620.59|318
1582280400000|2020-02-21 10:20:00|621.49|621.39|621.29|621.19|621.69|621.59|621.09|620.99|315
1582280700000|2020-02-21 10:25:00|621.39|621.29|621.19|621.09|621.49|621.39|621.09|620.99|293
1582281000000|2020-02-21 10:30:00|621.29|621.19|620.79|620.69|621.29|621.19|620.79|620.69|136
1582281300000|2020-02-21 10:35:00|620.89|620.79|620.79|620.69|620.99|620.89|620.69|620.59|94
1582281600000|2020-02-21 10:40:00|620.69|620.59|620.19|620.09|620.89|620.79|620.09|619.99|186
1582281900000|2020-02-21 10:45:00|620.09|619.99|620.29|620.19|620.49|620.39|620.09|619.99|158
1582282200000|2020-02-21 10:50:00|620.19|620.09|620.99|620.89|620.99|620.89|620.09|619.99|484
1582282500000|2020-02-21 10:55:00|621.09|620.99|620.59|620.49|621.09|620.99|620.59|620.49|304
1582282800000|2020-02-21 11:00:00|620.69|620.59|620.59|620.49|620.79|620.69|620.49|620.39|161
1582283100000|2020-02-21 11:05:00|620.69|620.59|619.99|619.89|620.69|620.59|619.99|619.89|133
1582283400000|2020-02-21 11:10:00|620.09|619.99|619.79|619.69|620.29|620.19|619.79|619.69|242
1582283700000|2020-02-21 11:15:00|619.89|619.79|620.29|620.19|620.39|620.29|619.69|619.59|244
1582284000000|2020-02-21 11:20:00|620.39|620.29|620.39|620.29|620.49|620.39|620.09|619.99|146
1582284300000|2020-02-21 11:25:00|620.49|620.39|620.69|620.59|620.79|620.69|620.49|620.39|74
1582284600000|2020-02-21 11:30:00|620.79|620.69|620.79|620.69|621.09|620.99|620.69|620.59|156
1582284900000|2020-02-21 11:35:00|620.69|620.59|620.89|620.79|620.99|620.89|620.69|620.59|89
1582285200000|2020-02-21 11:40:00|620.79|620.69|620.99|620.89|621.09|620.99|620.69|620.59|146
1582285500000|2020-02-21 11:45:00|620.89|620.79|620.69|620.59|621.19|621.09|620.69|620.59|82
1582285800000|2020-02-21 11:50:00|620.79|620.69|620.69|620.59|620.99|620.89|620.59|620.49|82
1582286100000|2020-02-21 11:55:00|620.59|620.49|620.79|620.69|620.79|620.69|620.39|620.29|152
1582286400000|2020-02-21 12:00:00|620.89|620.79|620.59|620.49|620.89|620.79|620.59|620.49|102
1582286700000|2020-02-21 12:05:00|620.69|620.59|620.79|620.69|620.89|620.79|620.59|620.49|121
1582287000000|2020-02-21 12:10:00|620.89|620.79|620.79|620.69|620.99|620.89|620.69|620.59|59
1582287300000|2020-02-21 12:15:00|620.69|620.59|620.79|620.69|620.79|620.69|620.59|620.49|92
1582287600000|2020-02-21 12:20:00|620.69|620.59|620.79|620.69|621.09|620.99|620.69|620.59|129
1582287900000|2020-02-21 12:25:00|620.89|620.79|621.19|621.09|621.29|621.19|620.79|620.69|97
1582288200000|2020-02-21 12:30:00|621.29|621.19|621.59|621.49|621.59|621.49|621.19|621.09|165
1582288500000|2020-02-21 12:35:00|621.49|621.39|621.49|621.39|621.99|621.89|621.39|621.29|189
1582288800000|2020-02-21 12:40:00|621.52|621.42|621.22|621.12|621.52|621.42|621.12|621.02|229
1582289100000|2020-02-21 12:45:00|621.32|621.22|621.82|621.72|621.82|621.72|621.32|621.22|128
1582289400000|2020-02-21 12:50:00|621.72|621.62|621.52|621.42|621.82|621.72|621.42|621.32|109
1582289700000|2020-02-21 12:55:00|621.42|621.32|621.62|621.52|621.72|621.62|621.42|621.32|88
1582290000000|2020-02-21 13:00:00|621.72|621.62|621.42|621.32|621.92|621.82|621.42|621.32|125
1582290300000|2020-02-21 13:05:00|621.52|621.42|621.32|621.22|621.62|621.52|621.22|621.12|61
1582290600000|2020-02-21 13:10:00|621.22|621.12|621.02|620.92|621.32|621.22|621.02|620.92|145
1582290900000|2020-02-21 13:15:00|621.12|621.02|620.82|620.72|621.32|621.22|620.82|620.72|209
1582291200000|2020-02-21 13:20:00|620.92|620.82|620.82|620.72|621.02|620.92|620.72|620.62|147
1582291500000|2020-02-21 13:25:00|620.72|620.62|620.72|620.62|620.82|620.72|620.72|620.62|102
1582291800000|2020-02-21 13:30:00|620.82|620.72|620.52|620.42|620.82|620.72|620.22|620.12|213
1582292100000|2020-02-21 13:35:00|620.62|620.52|620.52|620.42|620.72|620.62|620.52|620.42|94
1582292400000|2020-02-21 13:40:00|620.62|620.52|620.32|620.22|620.62|620.52|620.32|620.22|110
1582292700000|2020-02-21 13:45:00|620.22|620.12|620.12|620.02|620.32|620.22|619.92|619.82|243
1582293000000|2020-02-21 13:50:00|620.22|620.12|620.02|619.92|620.22|620.12|619.92|619.82|124
1582293300000|2020-02-21 13:55:00|619.92|619.82|619.52|619.42|619.92|619.82|619.52|619.42|200
1582293600000|2020-02-21 14:00:00|619.62|619.52|619.92|619.82|620.02|619.92|619.52|619.42|388
1582293900000|2020-02-21 14:05:00|620.02|619.92|619.72|619.62|620.12|620.02|619.62|619.52|232
1582294200000|2020-02-21 14:10:00|619.62|619.52|619.82|619.72|620.02|619.92|619.52|619.42|180
1582294500000|2020-02-21 14:15:00|619.92|619.82|619.92|619.82|619.92|619.82|619.82|619.72|133
1582294800000|2020-02-21 14:20:00|619.82|619.72|619.82|619.72|619.92|619.82|619.72|619.62|120
1582295100000|2020-02-21 14:25:00|619.72|619.62|619.72|619.62|619.82|619.72|619.62|619.52|218
1582295400000|2020-02-21 14:30:00|619.82|619.72|619.82|619.72|620.32|620.22|619.62|619.52|761
1582295700000|2020-02-21 14:35:00|619.72|619.62|619.02|618.92|619.72|619.62|619.02|618.92|761
1582296000000|2020-02-21 14:40:00|618.92|618.82|618.32|618.22|619.02|618.92|617.92|617.82|802
1582296300000|2020-02-21 14:45:00|618.02|617.92|615.62|615.52|618.02|617.92|615.52|615.42|1824
1582296600000|2020-02-21 14:50:00|615.52|615.42|616.12|616.02|616.82|616.72|615.42|615.32|1294
1582296900000|2020-02-21 14:55:00|616.02|615.92|616.12|616.02|616.42|616.32|615.52|615.42|813
1582297200000|2020-02-21 15:00:00|616.22|616.12|615.52|615.42|616.52|616.42|614.92|614.82|1092
1582297500000|2020-02-21 15:05:00|615.42|615.32|615.82|615.72|616.02|615.92|615.12|615.02|763
1582297800000|2020-02-21 15:10:00|615.88|615.78|614.88|614.78|615.88|615.78|614.88|614.78|794
1582298100000|2020-02-21 15:15:00|614.98|614.88|614.98|614.88|615.68|615.58|614.58|614.48|747
1582298400000|2020-02-21 15:20:00|615.08|614.98|615.78|615.68|615.98|615.88|614.48|614.38|1056
1582298700000|2020-02-21 15:25:00|615.68|615.58|614.68|614.58|615.98|615.88|614.68|614.58|365
1582299000000|2020-02-21 15:30:00|614.58|614.48|613.98|613.88|614.88|614.78|613.78|613.68|523
1582299300000|2020-02-21 15:35:00|614.08|613.98|613.68|613.58|614.28|614.18|613.38|613.28|673
1582299600000|2020-02-21 15:40:00|613.58|613.48|613.88|613.78|613.88|613.78|613.18|613.08|702
1582299900000|2020-02-21 15:45:00|613.78|613.68|614.28|614.18|614.38|614.28|613.18|613.08|688
1582300200000|2020-02-21 15:50:00|614.38|614.28|614.68|614.58|614.68|614.58|613.98|613.88|511
1582300500000|2020-02-21 15:55:00|614.78|614.68|615.18|615.08|615.18|615.08|614.68|614.58|505
1582300800000|2020-02-21 16:00:00|615.08|614.98|615.48|615.38|615.78|615.68|614.88|614.78|588
1582301100000|2020-02-21 16:05:00|615.58|615.48|615.18|615.08|615.58|615.48|615.08|614.98|453
1582301400000|2020-02-21 16:10:00|615.08|614.98|614.88|614.78|615.28|615.18|614.78|614.68|597
1582301700000|2020-02-21 16:15:00|614.78|614.68|615.28|615.18|615.38|615.28|614.78|614.68|584
1582302000000|2020-02-21 16:20:00|615.38|615.28|616.18|616.08|616.38|616.28|615.28|615.18|644
1582302300000|2020-02-21 16:25:00|616.08|615.98|616.58|616.48|616.68|616.58|616.08|615.98|415
1582302600000|2020-02-21 16:30:00|616.68|616.38|617.38|617.08|617.38|617.08|616.68|616.38|1101
1582302900000|2020-02-21 16:35:00|617.28|616.98|617.38|617.08|617.38|617.08|616.98|616.68|387
1582303200000|2020-02-21 16:40:00|617.28|616.98|617.48|617.18|617.48|617.18|617.08|616.78|185
1582303500000|2020-02-21 16:45:00|617.38|617.08|616.88|616.58|617.48|617.18|616.88|616.58|150
1582303800000|2020-02-21 16:50:00|616.98|616.68|617.48|617.18|617.48|617.18|616.88|616.58|130
1582304100000|2020-02-21 16:55:00|617.58|617.28|617.08|616.78|617.68|617.38|617.08|616.78|90
1582304400000|2020-02-21 17:00:00|617.18|616.88|617.38|617.08|617.48|617.18|616.98|616.68|67
1582304700000|2020-02-21 17:05:00|617.48|617.18|617.08|616.78|617.88|617.58|617.08|616.78|98
1582305000000|2020-02-21 17:10:00|617.18|616.88|617.18|616.88|617.38|617.08|617.08|616.78|48
1582305300000|2020-02-21 17:15:00|617.28|616.98|616.88|616.58|617.28|616.98|616.78|616.48|86
1582305600000|2020-02-21 17:20:00|616.78|616.48|616.48|616.18|617.18|616.88|616.48|616.18|110
1582305900000|2020-02-21 17:25:00|616.58|616.28|616.58|616.28|616.58|616.28|616.38|616.08|89
1582306200000|2020-02-21 17:30:00|616.48|616.18|616.28|615.98|616.68|616.38|616.28|615.98|32
1582306500000|2020-02-21 17:35:00|616.38|616.08|616.68|616.38|616.78|616.48|616.18|615.88|99
1582306800000|2020-02-21 17:40:00|616.78|616.48|616.48|616.18|616.78|616.48|616.28|615.98|18
1582307100000|2020-02-21 17:45:00|616.58|616.28|616.18|615.88|616.58|616.28|616.08|615.78|42
1582307400000|2020-02-21 17:50:00|616.28|615.98|615.98|615.68|616.38|616.08|615.98|615.68|46
1582307700000|2020-02-21 17:55:00|616.08|615.78|616.28|615.98|616.38|616.08|616.08|615.78|31
1582308000000|2020-02-21 18:00:00|616.18|615.88|616.48|616.18|616.68|616.38|616.08|615.78|22
1582308300000|2020-02-21 18:05:00|616.38|616.08|616.18|615.88|616.58|616.28|616.18|615.88|21
1582308600000|2020-02-21 18:10:00|616.28|615.98|615.78|615.48|616.38|616.08|615.78|615.48|44
1582308900000|2020-02-21 18:15:00|615.88|615.58|615.88|615.58|616.18|615.88|615.78|615.48|37
1582309200000|2020-02-21 18:20:00|615.98|615.68|615.58|615.28|615.98|615.68|615.58|615.28|57
1582309500000|2020-02-21 18:25:00|615.68|615.38|615.48|615.18|615.88|615.58|615.48|615.18|88
1582309800000|2020-02-21 18:30:00|615.38|615.08|615.38|615.08|615.68|615.38|615.28|614.98|125
1582310100000|2020-02-21 18:35:00|615.48|615.18|615.48|615.18|615.58|615.28|615.18|614.88|126
1582310400000|2020-02-21 18:40:00|615.38|615.08|615.38|615.08|615.58|615.28|615.38|615.08|43
1582310700000|2020-02-21 18:45:00|615.28|614.98|615.08|614.78|615.58|615.28|615.08|614.78|65
1582311000000|2020-02-21 18:50:00|614.98|614.68|614.78|614.48|615.08|614.78|614.68|614.38|54
1582311300000|2020-02-21 18:55:00|614.88|614.58|615.28|614.98|615.28|614.98|614.88|614.58|54
1582311600000|2020-02-21 19:00:00|615.18|614.88|615.58|615.28|615.68|615.38|615.08|614.78|63
1582311900000|2020-02-21 19:05:00|615.48|615.18|615.48|615.18|615.58|615.28|615.28|614.98|17
1582312200000|2020-02-21 19:10:00|615.38|615.08|615.58|615.28|615.88|615.58|615.28|614.98|77
1582312500000|2020-02-21 19:15:00|615.68|615.38|615.38|615.08|615.68|615.38|615.18|614.88|40
1582312800000|2020-02-21 19:20:00|615.28|614.98|615.08|614.78|615.68|615.38|615.08|614.78|45
1582313100000|2020-02-21 19:25:00|615.18|614.88|615.78|615.48|615.78|615.48|615.08|614.78|45
1582313400000|2020-02-21 19:30:00|615.68|615.38|615.68|615.38|615.98|615.68|615.68|615.38|55
1582313700000|2020-02-21 19:35:00|615.58|615.28|615.58|615.28|615.68|615.38|615.38|615.08|32
1582314000000|2020-02-21 19:40:00|615.48|615.18|615.68|615.38|615.88|615.58|615.38|615.08|48
1582314300000|2020-02-21 19:45:00|615.58|615.28|615.18|614.88|615.68|615.38|615.18|614.88|34
1582314600000|2020-02-21 19:50:00|615.28|614.98|615.28|614.98|615.58|615.28|615.18|614.88|54
1582314900000|2020-02-21 19:55:00|615.38|615.08|615.48|615.18|615.68|615.38|615.28|614.98|18
1582315200000|2020-02-21 20:00:00|615.58|615.28|615.28|614.98|615.68|615.38|615.18|614.88|32
1582315500000|2020-02-21 20:05:00|615.18|614.88|614.88|614.58|615.18|614.88|614.88|614.58|64
1582315800000|2020-02-21 20:10:00|614.98|614.68|615.18|614.88|615.28|614.98|614.98|614.68|13
1582316100000|2020-02-21 20:15:00|615.08|614.78|614.98|614.68|615.18|614.88|614.88|614.58|35
1582316400000|2020-02-21 20:20:00|614.88|614.58|614.98|614.68|615.08|614.78|614.78|614.48|30
1582316700000|2020-02-21 20:25:00|614.88|614.58|614.98|614.68|615.08|614.78|614.78|614.48|33
1582317000000|2020-02-21 20:30:00|615.08|614.78|614.68|614.38|615.18|614.88|614.68|614.38|36
1582317300000|2020-02-21 20:35:00|614.78|614.48|614.98|614.68|614.98|614.68|614.58|614.28|28
1582317600000|2020-02-21 20:40:00|614.88|614.58|615.08|614.78|615.18|614.88|614.88|614.58|31
1582317900000|2020-02-21 20:45:00|615.18|614.88|615.68|615.38|615.68|615.38|615.08|614.78|86
1582318200000|2020-02-21 20:50:00|615.78|615.48|616.08|615.78|616.38|616.08|615.68|615.38|62
1582318500000|2020-02-21 20:55:00|615.98|615.68|615.78|615.48|616.08|615.78|615.48|615.18|126
1582318800000|2020-02-21 21:00:00|616.08|615.78|615.98|615.48|616.28|615.78|615.58|615.08|0
1582319100000|2020-02-21 21:05:00|616.08|615.58|616.08|615.58|616.08|615.58|615.88|615.38|0
1582319400000|2020-02-21 21:10:00|616.18|615.68|616.18|615.68|616.18|615.68|615.88|615.38|0
1582319700000|2020-02-21 21:15:00|616.08|615.58|616.18|615.68|616.18|615.68|616.08|615.58|0
1582320300000|2020-02-21 21:25:00|616.08|615.58|616.08|615.58|616.18|615.68|616.08|615.58|0
1582320600000|2020-02-21 21:30:00|616.18|615.68|616.18|615.68|616.18|615.68|616.08|615.58|0
1582320900000|2020-02-21 21:35:00|616.08|615.58|615.88|615.38|616.08|615.58|615.88|615.38|0
1582321200000|2020-02-21 21:40:00|615.78|615.28|615.88|615.38|615.88|615.38|615.68|615.18|0
1582321500000|2020-02-21 21:45:00|615.98|615.48|615.98|615.48|616.08|615.58|615.88|615.38|0
1582321800000|2020-02-21 21:50:00|616.08|615.58|615.88|615.38|616.08|615.58|615.88|615.38|0
1582322100000|2020-02-21 21:55:00|615.98|615.48|615.88|615.38|615.98|615.48|615.78|615.28|0
1582498800000|2020-02-23 23:00:00|610.68|610.18|610.08|609.58|610.78|610.28|609.98|609.48|0
1582499100000|2020-02-23 23:05:00|610.18|609.68|608.48|607.98|610.38|609.88|608.48|607.98|0
1582499400000|2020-02-23 23:10:00|608.58|608.08|607.98|607.48|608.88|608.38|607.18|606.68|0
1582499700000|2020-02-23 23:15:00|607.88|607.38|608.38|607.88|608.58|608.08|607.68|607.18|0
1582500000000|2020-02-23 23:20:00|608.48|607.98|608.48|607.98|608.78|608.28|608.28|607.78|0
1582500300000|2020-02-23 23:25:00|608.58|608.08|608.48|607.98|608.78|608.28|608.38|607.88|0
1582500600000|2020-02-23 23:30:00|608.58|608.08|608.68|608.18|609.28|608.78|608.58|608.08|0
1582500900000|2020-02-23 23:35:00|608.78|608.28|608.88|608.38|608.98|608.48|608.68|608.18|0
1582501200000|2020-02-23 23:40:00|608.78|608.28|608.98|608.48|608.98|608.48|608.18|607.68|0
1582501500000|2020-02-23 23:45:00|608.88|608.38|608.78|608.28|608.98|608.48|608.68|608.18|0
1582501800000|2020-02-23 23:50:00|608.88|608.38|608.08|607.58|608.88|608.38|608.08|607.58|0
1582502100000|2020-02-23 23:55:00|608.18|607.68|608.48|607.98|608.78|608.28|608.18|607.68|0
1582502400000|2020-02-24 00:00:00|608.58|608.08|608.08|607.58|608.78|608.28|608.08|607.58|0
1582502700000|2020-02-24 00:05:00|608.18|607.68|608.68|608.18|608.68|608.18|608.08|607.58|0
1582503000000|2020-02-24 00:10:00|608.58|608.08|608.78|608.28|608.88|608.38|608.38|607.88|0
1582503300000|2020-02-24 00:15:00|608.38|607.88|608.38|607.88|608.58|608.08|607.28|606.78|0
1582503600000|2020-02-24 00:20:00|608.48|607.98|608.48|607.98|608.68|608.18|608.08|607.58|0
1582503900000|2020-02-24 00:25:00|608.38|607.88|608.98|608.48|609.08|608.58|608.38|607.88|0
1582504200000|2020-02-24 00:30:00|609.08|608.58|608.78|608.28|609.08|608.58|608.78|608.28|0
1582504500000|2020-02-24 00:35:00|608.88|608.38|608.28|607.78|608.98|608.48|608.28|607.78|0
1582504800000|2020-02-24 00:40:00|608.38|607.88|607.88|607.38|608.48|607.98|607.68|607.18|0
1582505100000|2020-02-24 00:45:00|607.78|607.28|607.68|607.18|607.88|607.38|607.38|606.88|0
1582505400000|2020-02-24 00:50:00|607.58|607.08|607.38|606.88|607.58|607.08|606.98|606.48|0
1582505700000|2020-02-24 00:55:00|607.28|606.78|607.38|606.88|607.58|607.08|607.08|606.58|0
1582506000000|2020-02-24 01:00:00|607.28|606.78|607.78|607.28|608.18|607.68|607.28|606.78|0
1582506300000|2020-02-24 01:05:00|607.88|607.38|607.58|607.08|608.08|607.58|607.58|607.08|0
1582506600000|2020-02-24 01:10:00|607.48|606.98|607.48|606.98|607.58|607.08|607.18|606.68|0
1582506900000|2020-02-24 01:15:00|607.38|606.88|607.78|607.28|607.98|607.48|607.28|606.78|0
1582507200000|2020-02-24 01:20:00|607.68|607.18|607.38|606.88|607.68|607.18|607.18|606.68|0
1582507500000|2020-02-24 01:25:00|607.28|606.78|607.08|606.58|607.38|606.88|606.98|606.48|0
1582507800000|2020-02-24 01:30:00|607.18|606.68|607.08|606.58|607.48|606.98|607.08|606.58|0
1582508100000|2020-02-24 01:35:00|606.98|606.48|607.08|606.58|607.08|606.58|606.78|606.28|0
1582508400000|2020-02-24 01:40:00|606.98|606.48|606.78|606.28|607.08|606.58|606.78|606.28|0
1582508700000|2020-02-24 01:45:00|606.88|606.38|607.28|606.78|607.28|606.78|606.88|606.38|0
1582509000000|2020-02-24 01:50:00|607.18|606.68|606.98|606.48|607.28|606.78|606.78|606.28|0
1582509300000|2020-02-24 01:55:00|606.88|606.38|606.78|606.28|606.98|606.48|606.68|606.18|0
1582509600000|2020-02-24 02:00:00|606.68|606.18|606.78|606.28|607.08|606.58|606.68|606.18|0
1582509900000|2020-02-24 02:05:00|606.68|606.18|606.78|606.28|606.78|606.28|606.68|606.18|0
1582510200000|2020-02-24 02:10:00|606.68|606.18|606.38|605.88|606.78|606.28|606.38|605.88|0
1582510500000|2020-02-24 02:15:00|606.48|605.98|606.58|606.08|606.68|606.18|606.48|605.98|0
1582510800000|2020-02-24 02:20:00|606.48|605.98|606.38|605.88|606.68|606.18|606.38|605.88|0
1582511100000|2020-02-24 02:25:00|606.28|605.78|606.28|605.78|606.38|605.88|606.18|605.68|0
1582511400000|2020-02-24 02:30:00|606.18|605.68|605.68|605.18|606.28|605.78|605.68|605.18|0
1582511700000|2020-02-24 02:35:00|605.58|605.08|605.88|605.38|605.88|605.38|605.58|605.08|0
1582512000000|2020-02-24 02:40:00|605.78|605.28|605.78|605.28|606.08|605.58|605.78|605.28|0
1582512300000|2020-02-24 02:45:00|605.68|605.18|605.78|605.28|605.88|605.38|605.68|605.18|0
1582512600000|2020-02-24 02:50:00|605.68|605.18|605.48|604.98|605.78|605.28|605.18|604.68|0
1582512900000|2020-02-24 02:55:00|605.38|604.88|604.98|604.48|605.38|604.88|604.78|604.28|0
1582513200000|2020-02-24 03:00:00|604.88|604.38|604.38|603.88|604.98|604.48|604.28|603.78|0
1582513500000|2020-02-24 03:05:00|604.28|603.78|604.68|604.18|604.68|604.18|604.18|603.68|0
1582513800000|2020-02-24 03:10:00|604.78|604.28|604.98|604.48|604.98|604.48|604.78|604.28|0
1582514100000|2020-02-24 03:15:00|605.08|604.58|605.18|604.68|605.28|604.78|605.08|604.58|0
1582514400000|2020-02-24 03:20:00|605.28|604.78|605.08|604.58|605.58|605.08|605.08|604.58|0
1582514700000|2020-02-24 03:25:00|605.18|604.68|605.58|605.08|605.78|605.28|605.08|604.58|0
1582515000000|2020-02-24 03:30:00|605.48|604.98|605.28|604.78|605.48|604.98|605.28|604.78|0
1582515300000|2020-02-24 03:35:00|605.18|604.68|604.98|604.48|605.28|604.78|604.98|604.48|0
1582515600000|2020-02-24 03:40:00|605.08|604.58|604.88|604.38|605.18|604.68|604.88|604.38|0
1582515900000|2020-02-24 03:45:00|604.98|604.48|604.28|603.78|604.98|604.48|604.28|603.78|0
1582516200000|2020-02-24 03:50:00|604.38|603.88|604.28|603.78|604.58|604.08|604.18|603.68|0
1582516500000|2020-02-24 03:55:00|604.18|603.68|604.18|603.68|604.28|603.78|604.18|603.68|0
1582516800000|2020-02-24 04:00:00|604.28|603.78|605.08|604.58|605.08|604.58|604.28|603.78|0
1582517100000|2020-02-24 04:05:00|604.98|604.48|605.18|604.68|605.18|604.68|604.88|604.38|0
1582517400000|2020-02-24 04:10:00|605.08|604.58|605.18|604.68|605.18|604.68|605.08|604.58|0
1582517700000|2020-02-24 04:15:00|605.28|604.78|605.28|604.78|605.48|604.98|605.28|604.78|0
1582518000000|2020-02-24 04:20:00|605.18|604.68|605.18|604.68|605.18|604.68|605.18|604.68|0
1582518300000|2020-02-24 04:25:00|605.28|604.78|605.18|604.68|605.28|604.78|605.18|604.68|0
1582518600000|2020-02-24 04:30:00|605.28|604.78|604.98|604.48|605.28|604.78|604.98|604.48|0
1582518900000|2020-02-24 04:35:00|604.88|604.38|604.88|604.38|605.08|604.58|604.88|604.38|0
1582519200000|2020-02-24 04:40:00|604.98|604.48|605.18|604.68|605.18|604.68|604.98|604.48|0
1582519500000|2020-02-24 04:45:00|605.08|604.58|605.18|604.68|605.18|604.68|605.08|604.58|0
1582519800000|2020-02-24 04:50:00|605.28|604.78|605.48|604.98|605.48|604.98|605.28|604.78|0
1582520100000|2020-02-24 04:55:00|605.38|604.88|605.08|604.58|605.48|604.98|605.08|604.58|0
1582520400000|2020-02-24 05:00:00|605.18|604.68|604.68|604.18|605.18|604.68|604.68|604.18|0
1582520700000|2020-02-24 05:05:00|604.78|604.28|604.78|604.28|604.98|604.48|604.68|604.18|0
1582521000000|2020-02-24 05:10:00|604.68|604.18|604.48|603.98|604.68|604.18|604.18|603.68|0
1582521300000|2020-02-24 05:15:00|604.58|604.08|604.28|603.78|604.58|604.08|604.28|603.78|0
1582521600000|2020-02-24 05:20:00|604.38|603.88|604.78|604.28|604.88|604.38|604.28|603.78|0
1582521900000|2020-02-24 05:25:00|604.88|604.38|604.48|603.98|605.08|604.58|604.28|603.78|0
1582522200000|2020-02-24 05:30:00|604.38|603.88|604.28|603.78|604.58|604.08|603.98|603.48|0
1582522500000|2020-02-24 05:35:00|604.18|603.68|604.48|603.98|604.78|604.28|603.98|603.48|0
1582522800000|2020-02-24 05:40:00|604.58|604.08|604.78|604.28|604.98|604.48|604.38|603.88|0
1582523100000|2020-02-24 05:45:00|604.68|604.18|604.48|603.98|604.88|604.38|604.48|603.98|0
1582523400000|2020-02-24 05:50:00|604.38|603.88|604.28|603.78|604.48|603.98|604.18|603.68|0
1582523700000|2020-02-24 05:55:00|604.38|603.88|604.38|603.88|604.58|604.08|604.28|603.78|0
1582524000000|2020-02-24 06:00:00|604.28|603.78|604.58|604.08|604.68|604.18|604.28|603.78|0
1582524300000|2020-02-24 06:05:00|604.68|604.18|604.58|604.08|604.88|604.38|604.38|603.88|0
1582524600000|2020-02-24 06:10:00|604.68|604.18|604.58|604.08|604.88|604.38|604.58|604.08|0
1582524900000|2020-02-24 06:15:00|604.68|604.18|604.28|603.78|604.88|604.38|603.98|603.48|0
1582525200000|2020-02-24 06:20:00|604.18|603.68|604.08|603.58|604.28|603.78|603.88|603.38|0
1582525500000|2020-02-24 06:25:00|604.18|603.68|603.88|603.38|604.18|603.68|603.88|603.38|0
1582525800000|2020-02-24 06:30:00|603.98|603.48|604.58|604.08|604.68|604.18|603.88|603.38|0
1582526100000|2020-02-24 06:35:00|604.68|604.18|604.68|604.18|604.88|604.38|604.58|604.08|0
1582526400000|2020-02-24 06:40:00|604.58|604.08|604.28|603.78|604.68|604.18|604.28|603.78|0
1582526700000|2020-02-24 06:45:00|604.18|603.68|604.68|604.18|604.68|604.18|603.98|603.48|0
1582527000000|2020-02-24 06:50:00|604.58|604.08|605.48|604.98|605.48|604.98|604.38|603.88|0
1582527300000|2020-02-24 06:55:00|605.38|604.88|605.28|604.78|605.38|604.88|605.18|604.68|0
1582527600000|2020-02-24 07:00:00|605.18|604.68|605.78|605.48|606.38|606.08|605.18|604.68|299
1582527900000|2020-02-24 07:05:00|605.68|605.38|604.58|604.28|605.78|605.48|604.48|604.18|211
1582528200000|2020-02-24 07:10:00|604.48|604.18|603.78|603.48|604.98|604.68|603.78|603.48|155
1582528500000|2020-02-24 07:15:00|603.68|603.38|604.08|603.78|604.18|603.88|603.68|603.38|207
1582528800000|2020-02-24 07:20:00|603.98|603.68|604.18|603.88|604.18|603.88|603.78|603.48|82
1582529100000|2020-02-24 07:25:00|604.28|603.98|603.98|603.68|604.38|604.08|603.68|603.38|178
1582529400000|2020-02-24 07:30:00|604.08|603.78|604.28|603.98|604.48|604.18|603.98|603.68|210
1582529700000|2020-02-24 07:35:00|604.38|604.08|604.68|604.38|604.88|604.58|604.18|603.88|161
1582530000000|2020-02-24 07:40:00|604.78|604.48|604.48|604.18|605.08|604.78|604.38|604.08|117
1582530300000|2020-02-24 07:45:00|604.38|604.08|603.98|603.68|604.48|604.18|603.98|603.68|108
1582530600000|2020-02-24 07:50:00|604.08|603.78|603.48|603.18|604.08|603.78|603.38|603.08|126
1582530900000|2020-02-24 07:55:00|603.38|603.08|602.98|602.68|603.48|603.18|602.88|602.58|153
1582531200000|2020-02-24 08:00:00|602.88|602.58|601.88|601.78|603.18|603.08|601.68|601.58|1708
1582531500000|2020-02-24 08:05:00|601.98|601.88|600.98|600.88|601.98|601.88|600.58|600.48|1169
1582531800000|2020-02-24 08:10:00|601.08|600.98|600.08|599.98|601.28|601.18|599.98|599.88|1096
1582532100000|2020-02-24 08:15:00|600.18|600.08|600.18|600.08|600.78|600.68|599.48|599.38|1059
1582532400000|2020-02-24 08:20:00|600.08|599.98|599.48|599.38|600.28|600.18|598.98|598.88|852
1582532700000|2020-02-24 08:25:00|599.38|599.28|597.98|597.88|599.58|599.48|597.98|597.88|1010
1582533000000|2020-02-24 08:30:00|598.08|597.98|596.28|596.18|598.08|597.98|595.58|595.48|1425
1582533300000|2020-02-24 08:35:00|596.38|596.28|597.58|597.48|597.58|597.48|595.98|595.88|763
1582533600000|2020-02-24 08:40:00|597.56|597.46|597.06|596.96|597.76|597.66|596.46|596.36|944
1582533900000|2020-02-24 08:45:00|596.96|596.86|597.36|597.26|597.56|597.46|596.16|596.06|640
1582534200000|2020-02-24 08:50:00|597.46|597.36|598.06|597.96|598.36|598.26|596.66|596.56|762
1582534500000|2020-02-24 08:55:00|597.96|597.86|597.76|597.66|598.56|598.46|597.36|597.26|691
1582534800000|2020-02-24 09:00:00|597.86|597.76|596.16|596.06|598.16|598.06|596.06|595.96|776
1582535100000|2020-02-24 09:05:00|596.26|596.16|596.96|596.86|597.26|597.16|596.16|596.06|403
1582535400000|2020-02-24 09:10:00|597.06|596.96|595.86|595.76|597.26|597.16|595.36|595.26|637
1582535700000|2020-02-24 09:15:00|595.76|595.66|594.86|594.76|596.36|596.26|594.66|594.56|866
1582536000000|2020-02-24 09:20:00|594.76|594.66|595.66|595.56|595.66|595.56|594.76|594.66|560
1582536300000|2020-02-24 09:25:00|595.56|595.46|594.96|594.86|595.76|595.66|594.56|594.46|781
1582536600000|2020-02-24 09:30:00|594.86|594.76|594.06|593.96|595.16|595.06|593.56|593.46|880
1582536900000|2020-02-24 09:35:00|594.16|594.06|593.86|593.76|594.26|594.16|593.16|593.06|779
1582537200000|2020-02-24 09:40:00|593.76|593.66|594.36|594.26|594.36|594.26|592.76|592.66|709
1582537500000|2020-02-24 09:45:00|594.46|594.36|594.86|594.76|595.06|594.96|594.06|593.96|902
1582537800000|2020-02-24 09:50:00|594.96|594.86|595.16|595.06|595.16|595.06|594.36|594.26|315
1582538100000|2020-02-24 09:55:00|595.26|595.16|595.66|595.56|595.86|595.76|595.16|595.06|635
1582538400000|2020-02-24 10:00:00|595.56|595.46|595.26|595.16|595.56|595.46|594.96|594.86|422
1582538700000|2020-02-24 10:05:00|595.36|595.26|594.16|594.06|595.56|595.46|593.96|593.86|459
1582539000000|2020-02-24 10:10:00|594.06|593.96|593.46|593.36|594.06|593.96|593.46|593.36|404
1582539300000|2020-02-24 10:15:00|593.56|593.46|594.76|594.66|594.76|594.66|593.46|593.36|483
1582539600000|2020-02-24 10:20:00|594.86|594.76|594.06|593.96|594.86|594.76|593.86|593.76|320
1582539900000|2020-02-24 10:25:00|594.16|594.06|593.36|593.26|594.16|594.06|593.26|593.16|388
1582540200000|2020-02-24 10:30:00|593.46|593.36|592.86|592.76|593.46|593.36|592.86|592.76|307
1582540500000|2020-02-24 10:35:00|592.96|592.86|592.76|592.66|592.96|592.86|592.16|592.06|443
1582540800000|2020-02-24 10:40:00|592.86|592.76|593.26|593.16|593.56|593.46|592.76|592.66|406
1582541100000|2020-02-24 10:45:00|593.16|593.06|592.66|592.56|593.56|593.46|592.46|592.36|276
1582541400000|2020-02-24 10:50:00|592.76|592.66|592.76|592.66|593.26|593.16|592.46|592.36|285
1582541700000|2020-02-24 10:55:00|592.66|592.56|592.46|592.36|592.86|592.76|592.26|592.16|530
1582542000000|2020-02-24 11:00:00|592.56|592.46|592.76|592.66|592.76|592.66|592.06|591.96|386
1582542300000|2020-02-24 11:05:00|592.66|592.56|592.06|591.96|592.76|592.66|591.96|591.86|294
1582542600000|2020-02-24 11:10:00|591.96|591.86|592.66|592.56|592.86|592.76|591.96|591.86|459
1582542900000|2020-02-24 11:15:00|592.56|592.46|592.86|592.76|593.06|592.96|592.16|592.06|265
1582543200000|2020-02-24 11:20:00|592.76|592.66|593.26|593.16|593.56|593.46|592.66|592.56|512
1582543500000|2020-02-24 11:25:00|593.16|593.06|593.26|593.16|593.46|593.36|592.76|592.66|277
1582543800000|2020-02-24 11:30:00|593.16|593.06|593.46|593.36|593.56|593.46|592.86|592.76|486
1582544100000|2020-02-24 11:35:00|593.36|593.26|593.86|593.76|593.96|593.86|593.16|593.06|379
1582544400000|2020-02-24 11:40:00|593.96|593.86|593.56|593.46|594.16|594.06|593.36|593.26|304
1582544700000|2020-02-24 11:45:00|593.46|593.36|593.66|593.56|593.96|593.86|593.36|593.26|187
1582545000000|2020-02-24 11:50:00|593.76|593.66|594.06|593.96|594.26|594.16|593.66|593.56|232
1582545300000|2020-02-24 11:55:00|593.96|593.86|593.66|593.56|594.06|593.96|593.56|593.46|266
1582545600000|2020-02-24 12:00:00|593.76|593.66|594.76|594.66|595.06|594.96|593.66|593.56|382
1582545900000|2020-02-24 12:05:00|594.86|594.76|595.36|595.26|595.46|595.36|594.76|594.66|404
1582546200000|2020-02-24 12:10:00|595.26|595.16|595.16|595.06|595.76|595.66|595.16|595.06|416
1582546500000|2020-02-24 12:15:00|595.26|595.16|594.66|594.56|595.36|595.26|594.46|594.36|315
1582546800000|2020-02-24 12:20:00|594.56|594.46|594.46|594.36|594.66|594.56|594.26|594.16|278
1582547100000|2020-02-24 12:25:00|594.36|594.26|594.06|593.96|594.46|594.36|593.66|593.56|242
1582547400000|2020-02-24 12:30:00|593.96|593.86|594.36|594.26|594.36|594.26|593.86|593.76|158
1582547700000|2020-02-24 12:35:00|594.26|594.16|593.66|593.56|594.26|594.16|593.66|593.56|167
1582548000000|2020-02-24 12:40:00|593.64|593.54|593.54|593.44|593.84|593.74|593.24|593.14|241
1582548300000|2020-02-24 12:45:00|593.64|593.54|593.54|593.44|593.74|593.64|593.44|593.34|101
1582548600000|2020-02-24 12:50:00|593.44|593.34|592.94|592.84|593.84|593.74|592.94|592.84|222
1582548900000|2020-02-24 12:55:00|593.04|592.94|593.44|593.34|593.54|593.44|592.94|592.84|261
1582549200000|2020-02-24 13:00:00|593.34|593.24|593.44|593.34|593.74|593.64|593.34|593.24|211
1582549500000|2020-02-24 13:05:00|593.34|593.24|593.34|593.24|593.44|593.34|593.14|593.04|178
1582549800000|2020-02-24 13:10:00|593.44|593.34|593.94|593.84|593.94|593.84|593.34|593.24|250
1582550100000|2020-02-24 13:15:00|594.04|593.94|593.64|593.54|594.14|594.04|593.64|593.54|193
1582550400000|2020-02-24 13:20:00|593.74|593.64|593.24|593.14|593.84|593.74|593.14|593.04|227
1582550700000|2020-02-24 13:25:00|593.34|593.24|593.14|593.04|593.34|593.24|592.84|592.74|344
1582551000000|2020-02-24 13:30:00|593.24|593.14|592.34|592.24|593.34|593.24|592.14|592.04|368
1582551300000|2020-02-24 13:35:00|592.24|592.14|592.74|592.64|592.74|592.64|592.24|592.14|401
1582551600000|2020-02-24 13:40:00|592.64|592.54|592.64|592.54|592.94|592.84|592.24|592.14|199
1582551900000|2020-02-24 13:45:00|592.54|592.44|592.24|592.14|592.64|592.54|592.14|592.04|235
1582552200000|2020-02-24 13:50:00|592.14|592.04|591.44|591.34|592.24|592.14|591.34|591.24|448
1582552500000|2020-02-24 13:55:00|591.54|591.44|591.14|591.04|591.74|591.64|590.94|590.84|724
1582552800000|2020-02-24 14:00:00|591.04|590.94|590.74|590.64|591.24|591.14|590.74|590.64|358
1582553100000|2020-02-24 14:05:00|590.64|590.54|590.04|589.94|591.04|590.94|590.04|589.94|627
1582553400000|2020-02-24 14:10:00|589.94|589.84|589.54|589.44|590.04|589.94|589.34|589.24|747
1582553700000|2020-02-24 14:15:00|589.64|589.54|589.34|589.24|589.64|589.54|589.24|589.14|366
1582554000000|2020-02-24 14:20:00|589.24|589.14|588.74|588.64|589.74|589.64|588.74|588.64|501
1582554300000|2020-02-24 14:25:00|588.84|588.74|588.34|588.24|588.94|588.84|588.34|588.24|633
1582554600000|2020-02-24 14:30:00|588.44|588.34|591.44|591.34|591.54|591.44|588.34|588.24|1705
1582554900000|2020-02-24 14:35:00|591.54|591.44|592.44|592.34|592.54|592.44|591.24|591.14|790
1582555200000|2020-02-24 14:40:00|592.34|592.24|592.54|592.44|592.64|592.54|590.74|590.64|1054
1582555500000|2020-02-24 14:45:00|592.44|592.34|592.64|592.54|593.24|593.14|592.34|592.24|990
1582555800000|2020-02-24 14:50:00|592.74|592.64|592.64|592.54|593.24|593.14|591.94|591.84|890
1582556100000|2020-02-24 14:55:00|592.74|592.64|592.74|592.64|592.74|592.64|591.84|591.74|605
1582556400000|2020-02-24 15:00:00|592.64|592.54|591.94|591.84|593.34|593.24|591.74|591.64|935
1582556700000|2020-02-24 15:05:00|592.04|591.94|592.24|592.14|592.44|592.34|591.64|591.54|703
1582557000000|2020-02-24 15:10:00|592.27|592.17|592.87|592.77|592.97|592.87|591.67|591.57|584
1582557300000|2020-02-24 15:15:00|592.97|592.87|592.07|591.97|592.97|592.87|591.87|591.77|617
1582557600000|2020-02-24 15:20:00|591.97|591.87|591.27|591.17|592.07|591.97|591.07|590.97|418
1582557900000|2020-02-24 15:25:00|591.37|591.27|590.77|590.67|591.67|591.57|590.67|590.57|350
1582558200000|2020-02-24 15:30:00|590.67|590.57|590.57|590.47|590.87|590.77|590.27|590.17|424
1582558500000|2020-02-24 15:35:00|590.67|590.57|590.47|590.37|590.77|590.67|590.17|590.07|397
1582558800000|2020-02-24 15:40:00|590.37|590.27|591.17|591.07|591.37|591.27|590.27|590.17|470
1582559100000|2020-02-24 15:45:00|591.07|590.97|591.47|591.37|591.47|591.37|590.57|590.47|352
1582559400000|2020-02-24 15:50:00|591.57|591.47|591.77|591.67|592.37|592.27|591.47|591.37|427
1582559700000|2020-02-24 15:55:00|591.87|591.77|592.57|592.47|592.87|592.77|591.67|591.57|657
1582560000000|2020-02-24 16:00:00|592.67|592.57|591.67|591.57|592.77|592.67|591.47|591.37|438
1582560300000|2020-02-24 16:05:00|591.57|591.47|592.27|592.17|592.47|592.37|591.57|591.47|555
1582560600000|2020-02-24 16:10:00|592.17|592.07|592.17|592.07|592.67|592.57|592.07|591.97|410
1582560900000|2020-02-24 16:15:00|592.07|591.97|593.07|592.97|593.17|593.07|591.97|591.87|499
1582561200000|2020-02-24 16:20:00|593.17|593.07|593.47|593.37|593.47|593.37|592.57|592.47|963
1582561500000|2020-02-24 16:25:00|593.57|593.47|592.47|592.37|593.57|593.47|592.47|592.37|851
1582561800000|2020-02-24 16:30:00|592.57|592.27|593.47|593.17|593.57|593.27|592.47|592.17|1149
1582562100000|2020-02-24 16:35:00|593.37|593.07|593.47|593.17|593.67|593.37|592.77|592.47|763
1582562400000|2020-02-24 16:40:00|593.37|593.07|592.17|591.87|593.37|593.07|591.97|591.67|504
1582562700000|2020-02-24 16:45:00|592.27|591.97|591.57|591.27|592.27|591.97|591.37|591.07|205
1582563000000|2020-02-24 16:50:00|591.67|591.37|591.87|591.57|592.17|591.87|591.57|591.27|115
1582563300000|2020-02-24 16:55:00|591.77|591.47|591.97|591.67|592.77|592.47|591.67|591.37|136
1582563600000|2020-02-24 17:00:00|591.87|591.57|591.57|591.27|592.07|591.77|591.27|590.97|141
1582563900000|2020-02-24 17:05:00|591.47|591.17|590.87|590.57|591.57|591.27|590.77|590.47|143
1582564200000|2020-02-24 17:10:00|590.77|590.47|590.57|590.27|591.07|590.77|590.47|590.17|93
1582564500000|2020-02-24 17:15:00|590.47|590.17|591.17|590.87|591.17|590.87|590.17|589.87|116
1582564800000|2020-02-24 17:20:00|591.07|590.77|590.57|590.27|591.17|590.87|590.47|590.17|52
1582565100000|2020-02-24 17:25:00|590.67|590.37|590.97|590.67|591.37|591.07|590.47|590.17|139
1582565400000|2020-02-24 17:30:00|590.87|590.57|590.57|590.27|591.07|590.77|590.07|589.77|121
1582565700000|2020-02-24 17:35:00|590.67|590.37|591.77|591.47|591.77|591.47|590.67|590.37|101
1582566000000|2020-02-24 17:40:00|591.87|591.57|591.67|591.37|591.97|591.67|591.47|591.17|60
1582566300000|2020-02-24 17:45:00|591.57|591.27|591.17|590.87|591.57|591.27|591.07|590.77|61
1582566600000|2020-02-24 17:50:00|591.07|590.77|591.07|590.77|591.27|590.97|590.77|590.47|80
1582566900000|2020-02-24 17:55:00|591.17|590.87|590.57|590.27|591.17|590.87|590.57|590.27|76
1582567200000|2020-02-24 18:00:00|590.47|590.17|589.87|589.57|590.47|590.17|589.77|589.47|81
1582567500000|2020-02-24 18:05:00|589.77|589.47|589.87|589.57|590.27|589.97|589.77|589.47|76
1582567800000|2020-02-24 18:10:00|589.97|589.67|589.77|589.47|590.07|589.77|589.67|589.37|36
1582568100000|2020-02-24 18:15:00|589.67|589.37|589.87|589.57|589.87|589.57|589.47|589.17|39
1582568400000|2020-02-24 18:20:00|589.77|589.47|589.77|589.47|590.27|589.97|589.77|589.47|62
1582568700000|2020-02-24 18:25:00|589.67|589.37|590.67|590.37|590.67|590.37|589.57|589.27|77
1582569000000|2020-02-24 18:30:00|590.57|590.27|590.87|590.57|590.87|590.57|590.27|589.97|59
1582569300000|2020-02-24 18:35:00|590.77|590.47|591.07|590.77|591.17|590.87|590.67|590.37|31
1582569600000|2020-02-24 18:40:00|590.97|590.67|591.17|590.87|591.17|590.87|590.77|590.47|31
1582569900000|2020-02-24 18:45:00|591.27|590.97|591.57|591.27|591.67|591.37|591.17|590.87|59
1582570200000|2020-02-24 18:50:00|591.67|591.37|591.47|591.17|591.77|591.47|591.37|591.07|19
1582570500000|2020-02-24 18:55:00|591.37|591.07|591.37|591.07|591.57|591.27|591.07|590.77|17
1582570800000|2020-02-24 19:00:00|591.47|591.17|591.27|590.97|591.77|591.47|591.17|590.87|42
1582571100000|2020-02-24 19:05:00|591.17|590.87|590.77|590.47|591.57|591.27|590.57|590.27|40
1582571400000|2020-02-24 19:10:00|590.67|590.37|590.37|590.07|590.87|590.57|590.37|590.07|20
1582571700000|2020-02-24 19:15:00|590.47|590.17|590.57|590.27|590.77|590.47|590.17|589.87|14
1582572000000|2020-02-24 19:20:00|590.67|590.37|591.27|590.97|591.37|591.07|590.57|590.27|24
1582572300000|2020-02-24 19:25:00|591.37|591.07|592.37|592.07|592.47|592.17|591.27|590.97|48
1582572600000|2020-02-24 19:30:00|592.47|592.17|592.57|592.27|592.67|592.37|592.37|592.07|43
1582572900000|2020-02-24 19:35:00|592.47|592.17|593.07|592.77|593.07|592.77|592.27|591.97|27
1582573200000|2020-02-24 19:40:00|592.97|592.67|593.07|592.77|593.17|592.87|592.67|592.37|28
1582573500000|2020-02-24 19:45:00|593.17|592.87|593.37|593.07|593.37|593.07|593.07|592.77|97
1582573800000|2020-02-24 19:50:00|593.47|593.17|593.67|593.37|593.77|593.47|593.07|592.77|35
1582574100000|2020-02-24 19:55:00|593.57|593.27|593.87|593.57|594.27|593.97|593.47|593.17|116
1582574400000|2020-02-24 20:00:00|593.97|593.67|594.07|593.77|594.37|594.07|593.57|593.27|43
1582574700000|2020-02-24 20:05:00|594.17|593.87|593.77|593.47|594.27|593.97|593.77|593.47|27
1582575000000|2020-02-24 20:10:00|593.87|593.57|593.07|592.77|593.87|593.57|592.97|592.67|33
1582575300000|2020-02-24 20:15:00|593.17|592.87|593.17|592.87|593.27|592.97|592.67|592.37|55
1582575600000|2020-02-24 20:20:00|593.27|592.97|592.67|592.37|593.27|592.97|592.67|592.37|101
1582575900000|2020-02-24 20:25:00|592.57|592.27|592.27|591.97|592.67|592.37|592.27|591.97|44
1582576200000|2020-02-24 20:30:00|592.17|591.87|592.17|591.87|592.47|592.17|591.87|591.57|26
1582576500000|2020-02-24 20:35:00|592.07|591.77|591.47|591.17|592.27|591.97|591.37|591.07|17
1582576800000|2020-02-24 20:40:00|591.37|591.07|590.77|590.47|591.47|591.17|590.67|590.37|22
1582577100000|2020-02-24 20:45:00|590.87|590.57|591.47|591.17|591.67|591.37|590.87|590.57|71
1582577400000|2020-02-24 20:50:00|591.27|590.97|590.07|589.77|591.27|590.97|590.07|589.77|106
1582577700000|2020-02-24 20:55:00|590.17|589.87|589.37|589.07|590.17|589.87|589.37|589.07|77
1582578000000|2020-02-24 21:00:00|586.77|586.47|588.87|588.37|589.57|589.07|586.77|586.47|0
1582578300000|2020-02-24 21:05:00|588.77|588.27|588.77|588.27|588.87|588.37|588.57|588.07|0
1582578600000|2020-02-24 21:10:00|588.67|588.17|589.47|588.97|589.67|589.17|588.57|588.07|0
1582578900000|2020-02-24 21:15:00|589.57|589.07|589.37|588.87|589.57|589.07|589.37|588.87|0
1582579800000|2020-02-24 21:30:00|589.47|588.97|589.17|588.67|589.57|589.07|588.67|588.17|0
1582580100000|2020-02-24 21:35:00|589.27|588.77|588.77|588.27|589.27|588.77|588.77|588.27|0
1582580400000|2020-02-24 21:40:00|588.87|588.37|588.97|588.47|589.07|588.57|588.77|588.27|0
1582580700000|2020-02-24 21:45:00|588.87|588.37|589.77|589.27|589.77|589.27|588.87|588.37|0
1582581000000|2020-02-24 21:50:00|589.67|589.17|590.17|589.67|590.27|589.77|589.67|589.17|0
1582581300000|2020-02-24 21:55:00|590.27|589.77|589.87|589.37|590.27|589.77|589.77|589.27|0
1582581600000|2020-02-24 22:00:00|589.97|589.47|589.97|589.47|589.97|589.47|589.87|589.37|0
1582581900000|2020-02-24 22:05:00|589.87|589.37|589.97|589.47|589.97|589.47|589.87|589.37|0
1582582200000|2020-02-24 22:10:00|589.87|589.37|589.97|589.47|589.97|589.47|589.77|589.27|0
1582582500000|2020-02-24 22:15:00|589.87|589.37|589.97|589.47|589.97|589.47|589.87|589.37|0
1582582800000|2020-02-24 22:20:00|590.07|589.57|590.07|589.57|590.17|589.67|590.07|589.57|0
1582583400000|2020-02-24 22:30:00|589.97|589.47|590.07|589.57|590.07|589.57|589.97|589.47|0
1582583700000|2020-02-24 22:35:00|589.97|589.47|589.97|589.47|589.97|589.47|589.97|589.47|0
1582584000000|2020-02-24 22:40:00|589.87|589.37|589.97|589.47|589.97|589.47|589.87|589.37|0
1582584300000|2020-02-24 22:45:00|589.87|589.37|589.87|589.37|589.97|589.47|589.87|589.37|0
1582584600000|2020-02-24 22:50:00|589.97|589.47|589.97|589.47|589.97|589.47|589.87|589.37|0
1582584900000|2020-02-24 22:55:00|589.87|589.37|589.87|589.37|589.97|589.47|589.87|589.37|0
1582585200000|2020-02-24 23:00:00|589.77|589.27|590.57|590.07|590.57|590.07|588.37|587.87|0
1582585500000|2020-02-24 23:05:00|590.47|589.97|590.77|590.27|591.17|590.67|590.47|589.97|0
1582585800000|2020-02-24 23:10:00|590.67|590.17|591.07|590.57|591.27|590.77|590.67|590.17|0
1582586100000|2020-02-24 23:15:00|590.97|590.47|591.17|590.67|591.17|590.67|590.77|590.27|0
1582586400000|2020-02-24 23:20:00|591.07|590.57|591.27|590.77|591.27|590.77|591.07|590.57|0
1582586700000|2020-02-24 23:25:00|591.37|590.87|590.67|590.17|591.37|590.87|590.47|589.97|0
1582587000000|2020-02-24 23:30:00|590.77|590.27|590.27|589.77|590.97|590.47|589.97|589.47|0
1582587300000|2020-02-24 23:35:00|590.37|589.87|590.67|590.17|590.67|590.17|589.97|589.47|0
1582587600000|2020-02-24 23:40:00|590.57|590.07|591.27|590.77|591.37|590.87|590.57|590.07|0
1582587900000|2020-02-24 23:45:00|591.17|590.67|591.37|590.87|591.57|591.07|590.97|590.47|0
1582588200000|2020-02-24 23:50:00|591.27|590.77|591.57|591.07|591.57|591.07|591.17|590.67|0
1582588500000|2020-02-24 23:55:00|591.67|591.17|591.77|591.27|591.97|591.47|591.57|591.07|0
1582588800000|2020-02-25 00:00:00|591.67|591.17|592.17|591.67|592.27|591.77|591.37|590.87|0
1582589100000|2020-02-25 00:05:00|592.27|591.77|592.37|591.87|592.37|591.87|591.87|591.37|0
1582589400000|2020-02-25 00:10:00|592.27|591.77|592.67|592.17|592.67|592.17|592.17|591.67|0
1582589700000|2020-02-25 00:15:00|592.57|592.07|594.17|593.67|594.17|593.67|592.47|591.97|0
1582590000000|2020-02-25 00:20:00|594.07|593.57|593.87|593.37|594.17|593.67|593.87|593.37|0
1582590300000|2020-02-25 00:25:00|593.97|593.47|594.17|593.67|594.17|593.67|593.87|593.37|0
1582590600000|2020-02-25 00:30:00|594.27|593.77|594.47|593.97|594.47|593.97|593.87|593.37|0
1582590900000|2020-02-25 00:35:00|594.57|594.07|595.17|594.67|595.17|594.67|594.47|593.97|0
1582591200000|2020-02-25 00:40:00|594.97|594.47|594.37|593.87|595.17|594.67|594.27|593.77|0
1582591500000|2020-02-25 00:45:00|594.47|593.97|594.37|593.87|594.57|594.07|594.07|593.57|0
1582591800000|2020-02-25 00:50:00|594.47|593.97|594.97|594.47|595.17|594.67|594.37|593.87|0
1582592100000|2020-02-25 00:55:00|595.07|594.57|595.17|594.67|595.37|594.87|594.97|594.47|0
1582592400000|2020-02-25 01:00:00|595.07|594.57|595.67|595.17|595.77|595.27|594.77|594.27|0
1582592700000|2020-02-25 01:05:00|595.77|595.27|595.97|595.47|596.07|595.57|595.67|595.17|0
1582593000000|2020-02-25 01:10:00|595.87|595.37|596.27|595.77|596.27|595.77|595.77|595.27|0
1582593300000|2020-02-25 01:15:00|596.17|595.67|596.27|595.77|596.37|595.87|596.07|595.57|0
1582593600000|2020-02-25 01:20:00|596.37|595.87|596.77|596.27|597.17|596.67|596.37|595.87|0
1582593900000|2020-02-25 01:25:00|596.67|596.17|596.57|596.07|596.87|596.37|596.57|596.07|0
1582594200000|2020-02-25 01:30:00|596.67|596.17|596.97|596.47|596.97|596.47|596.27|595.77|0
1582594500000|2020-02-25 01:35:00|596.87|596.37|597.17|596.67|597.27|596.77|596.67|596.17|0
1582594800000|2020-02-25 01:40:00|597.07|596.57|597.17|596.67|597.37|596.87|596.97|596.47|0
1582595100000|2020-02-25 01:45:00|597.27|596.77|597.37|596.87|597.57|597.07|597.17|596.67|0
1582595400000|2020-02-25 01:50:00|597.27|596.77|596.87|596.37|597.37|596.87|596.67|596.17|0
1582595700000|2020-02-25 01:55:00|596.77|596.27|596.27|595.77|596.87|596.37|596.27|595.77|0
1582596000000|2020-02-25 02:00:00|596.37|595.87|596.37|595.87|596.67|596.17|596.27|595.77|0
1582596300000|2020-02-25 02:05:00|596.47|595.97|596.57|596.07|596.67|596.17|596.37|595.87|0
1582596600000|2020-02-25 02:10:00|596.47|595.97|596.57|596.07|596.57|596.07|595.97|595.47|0
1582596900000|2020-02-25 02:15:00|596.67|596.17|596.97|596.47|596.97|596.47|596.57|596.07|0
1582597200000|2020-02-25 02:20:00|597.07|596.57|597.17|596.67|597.17|596.67|596.97|596.47|0
1582597500000|2020-02-25 02:25:00|597.07|596.57|596.67|596.17|597.17|596.67|596.67|596.17|0
1582597800000|2020-02-25 02:30:00|596.57|596.07|596.67|596.17|596.87|596.37|596.37|595.87|0
1582598100000|2020-02-25 02:35:00|596.57|596.07|596.37|595.87|596.67|596.17|596.37|595.87|0
1582598400000|2020-02-25 02:40:00|596.27|595.77|596.37|595.87|596.57|596.07|596.27|595.77|0
1582598700000|2020-02-25 02:45:00|596.47|595.97|596.37|595.87|596.57|596.07|596.07|595.57|0
1582599000000|2020-02-25 02:50:00|596.27|595.77|595.77|595.27|596.37|595.87|595.57|595.07|0
1582599300000|2020-02-25 02:55:00|595.67|595.17|595.47|594.97|596.07|595.57|595.47|594.97|0
1582599600000|2020-02-25 03:00:00|595.57|595.07|595.27|594.77|595.57|595.07|594.97|594.47|0
1582599900000|2020-02-25 03:05:00|595.17|594.67|594.87|594.37|595.47|594.97|594.87|594.37|0
1582600200000|2020-02-25 03:10:00|594.97|594.47|595.17|594.67|595.17|594.67|594.77|594.27|0
1582600500000|2020-02-25 03:15:00|595.07|594.57|595.47|594.97|595.47|594.97|595.07|594.57|0
1582600800000|2020-02-25 03:20:00|595.57|595.07|595.37|594.87|595.67|595.17|595.27|594.77|0
1582601100000|2020-02-25 03:25:00|595.27|594.77|595.97|595.47|595.97|595.47|595.27|594.77|0
1582601400000|2020-02-25 03:30:00|595.87|595.37|595.67|595.17|595.97|595.47|595.57|595.07|0
1582601700000|2020-02-25 03:35:00|595.77|595.27|595.67|595.17|595.77|595.27|595.47|594.97|0
1582602000000|2020-02-25 03:40:00|595.57|595.07|595.67|595.17|595.77|595.27|595.47|594.97|0
1582602300000|2020-02-25 03:45:00|595.57|595.07|595.67|595.17|595.77|595.27|595.47|594.97|0
1582602600000|2020-02-25 03:50:00|595.77|595.27|595.97|595.47|595.97|595.47|595.77|595.27|0
1582602900000|2020-02-25 03:55:00|596.07|595.57|596.07|595.57|596.07|595.57|595.97|595.47|0
1582603200000|2020-02-25 04:00:00|595.97|595.47|595.67|595.17|595.97|595.47|595.47|594.97|0
1582603500000|2020-02-25 04:05:00|595.57|595.07|595.47|594.97|595.57|595.07|595.47|594.97|0
1582603800000|2020-02-25 04:10:00|595.37|594.87|595.37|594.87|595.47|594.97|595.27|594.77|0
1582604100000|2020-02-25 04:15:00|595.27|594.77|595.47|594.97|595.47|594.97|595.27|594.77|0
1582604400000|2020-02-25 04:20:00|595.57|595.07|595.67|595.17|595.67|595.17|595.47|594.97|0
1582604700000|2020-02-25 04:25:00|595.57|595.07|596.07|595.57|596.07|595.57|595.37|594.87|0
1582605000000|2020-02-25 04:30:00|595.97|595.47|595.97|595.47|596.07|595.57|595.97|595.47|0
1582605300000|2020-02-25 04:35:00|596.07|595.57|596.07|595.57|596.07|595.57|596.07|595.57|0
1582605600000|2020-02-25 04:40:00|595.97|595.47|595.97|595.47|596.07|595.57|595.97|595.47|0
1582605900000|2020-02-25 04:45:00|596.07|595.57|596.07|595.57|596.27|595.77|596.07|595.57|0
1582606200000|2020-02-25 04:50:00|596.17|595.67|596.07|595.57|596.27|595.77|596.07|595.57|0
1582606500000|2020-02-25 04:55:00|596.17|595.67|596.27|595.77|596.27|595.77|596.07|595.57|0
1582606800000|2020-02-25 05:00:00|596.17|595.67|596.37|595.87|596.57|596.07|596.07|595.57|0
1582607100000|2020-02-25 05:05:00|596.47|595.97|596.57|596.07|596.67|596.17|596.37|595.87|0
1582607400000|2020-02-25 05:10:00|596.47|595.97|596.57|596.07|596.67|596.17|596.37|595.87|0
1582607700000|2020-02-25 05:15:00|596.67|596.17|596.27|595.77|596.67|596.17|596.07|595.57|0
1582608000000|2020-02-25 05:20:00|596.37|595.87|595.97|595.47|596.37|595.87|595.97|595.47|0
1582608300000|2020-02-25 05:25:00|596.07|595.57|596.07|595.57|596.27|595.77|595.97|595.47|0
1582608600000|2020-02-25 05:30:00|595.97|595.47|596.07|595.57|596.07|595.57|595.97|595.47|0
1582608900000|2020-02-25 05:35:00|595.97|595.47|596.27|595.77|596.27|595.77|595.97|595.47|0
1582609200000|2020-02-25 05:40:00|596.37|595.87|596.57|596.07|596.57|596.07|596.27|595.77|0
1582609500000|2020-02-25 05:45:00|596.47|595.97|596.57|596.07|596.87|596.37|596.27|595.77|0
1582609800000|2020-02-25 05:50:00|596.47|595.97|596.37|595.87|596.57|596.07|596.07|595.57|0
1582610100000|2020-02-25 05:55:00|596.47|595.97|596.67|596.17|596.87|596.37|596.07|595.57|0
1582610400000|2020-02-25 06:00:00|596.57|596.07|596.57|596.07|596.67|596.17|596.27|595.77|0
1582610700000|2020-02-25 06:05:00|596.67|596.17|596.67|596.17|596.87|596.37|596.37|595.87|0
1582611000000|2020-02-25 06:10:00|596.77|596.27|596.87|596.37|596.97|596.47|596.37|595.87|0
1582611300000|2020-02-25 06:15:00|596.97|596.47|596.97|596.47|597.07|596.57|596.57|596.07|0
1582611600000|2020-02-25 06:20:00|597.07|596.57|596.87|596.37|597.17|596.67|596.77|596.27|0
1582611900000|2020-02-25 06:25:00|596.97|596.47|597.17|596.67|597.17|596.67|596.77|596.27|0
1582612200000|2020-02-25 06:30:00|597.27|596.77|597.37|596.87|597.47|596.97|597.07|596.57|0
1582612500000|2020-02-25 06:35:00|597.27|596.77|597.37|596.87|597.37|596.87|597.17|596.67|0
1582612800000|2020-02-25 06:40:00|597.27|596.77|597.17|596.67|597.37|596.87|597.07|596.57|0
1582613100000|2020-02-25 06:45:00|597.27|596.77|596.67|596.17|597.37|596.87|596.67|596.17|0
1582613400000|2020-02-25 06:50:00|596.57|596.07|597.07|596.57|597.17|596.67|596.47|595.97|0
1582613700000|2020-02-25 06:55:00|597.17|596.67|597.27|596.77|597.47|596.97|596.77|596.27|0
1582614000000|2020-02-25 07:00:00|597.07|596.57|596.47|596.17|597.77|597.47|596.17|595.87|296
1582614300000|2020-02-25 07:05:00|596.57|596.27|596.07|595.77|596.67|596.37|595.97|595.67|195
1582614600000|2020-02-25 07:10:00|596.17|595.87|596.47|596.17|596.67|596.37|596.17|595.87|90
1582614900000|2020-02-25 07:15:00|596.57|596.27|596.17|595.87|596.57|596.27|596.07|595.77|120
1582615200000|2020-02-25 07:20:00|596.07|595.77|595.47|595.17|596.27|595.97|595.37|595.07|109
1582615500000|2020-02-25 07:25:00|595.57|595.27|594.77|594.47|595.57|595.27|594.67|594.37|124
1582615800000|2020-02-25 07:30:00|594.87|594.57|595.27|594.97|595.57|595.27|594.67|594.37|234
1582616100000|2020-02-25 07:35:00|595.37|595.07|595.07|594.77|595.57|595.27|594.77|594.47|160
1582616400000|2020-02-25 07:40:00|595.17|594.87|595.67|595.37|595.67|595.37|594.87|594.57|161
1582616700000|2020-02-25 07:45:00|595.57|595.27|595.37|595.07|595.67|595.37|595.07|594.77|101
1582617000000|2020-02-25 07:50:00|595.47|595.17|595.97|595.67|596.17|595.87|595.37|595.07|213
1582617300000|2020-02-25 07:55:00|595.87|595.57|596.67|596.37|596.67|596.37|595.77|595.47|140
1582617600000|2020-02-25 08:00:00|596.57|596.47|597.07|596.97|597.17|597.07|596.17|596.07|1436
1582617900000|2020-02-25 08:05:00|596.97|596.87|595.67|595.57|597.57|597.47|595.57|595.47|965
1582618200000|2020-02-25 08:10:00|595.57|595.47|596.67|596.57|597.17|597.07|595.47|595.37|1292
1582618500000|2020-02-25 08:15:00|596.77|596.67|595.37|595.27|596.87|596.77|595.27|595.17|915
1582618800000|2020-02-25 08:20:00|595.27|595.17|595.37|595.27|596.17|596.07|594.77|594.67|718
1582619100000|2020-02-25 08:25:00|595.17|595.07|594.57|594.47|595.37|595.27|594.27|594.17|645
1582619400000|2020-02-25 08:30:00|594.67|594.57|596.17|596.07|596.17|596.07|594.17|594.07|515
1582619700000|2020-02-25 08:35:00|596.07|595.97|594.47|594.37|596.37|596.27|594.27|594.17|532
1582620000000|2020-02-25 08:40:00|594.54|594.44|593.94|593.84|594.94|594.84|593.64|593.54|802
1582620300000|2020-02-25 08:45:00|594.04|593.94|593.44|593.34|594.44|594.34|593.04|592.94|748
1582620600000|2020-02-25 08:50:00|593.54|593.44|592.94|592.84|593.74|593.64|592.74|592.64|720
1582620900000|2020-02-25 08:55:00|592.84|592.74|592.64|592.54|593.24|593.14|592.54|592.44|465
1582621200000|2020-02-25 09:00:00|592.74|592.64|593.54|593.44|594.14|594.04|592.74|592.64|597
1582621500000|2020-02-25 09:05:00|593.64|593.54|592.74|592.64|593.64|593.54|592.64|592.54|487
1582621800000|2020-02-25 09:10:00|592.64|592.54|592.24|592.14|592.84|592.74|592.04|591.94|363
1582622100000|2020-02-25 09:15:00|592.34|592.24|591.84|591.74|592.64|592.54|591.64|591.54|492
1582622400000|2020-02-25 09:20:00|591.74|591.64|591.54|591.44|592.14|592.04|591.44|591.34|490
1582622700000|2020-02-25 09:25:00|591.64|591.54|591.74|591.64|592.44|592.34|591.34|591.24|523
1582623000000|2020-02-25 09:30:00|591.84|591.74|592.24|592.14|592.24|592.14|591.34|591.24|391
1582623300000|2020-02-25 09:35:00|592.14|592.04|591.74|591.64|592.24|592.14|591.44|591.34|335
1582623600000|2020-02-25 09:40:00|591.64|591.54|592.14|592.04|592.24|592.14|591.24|591.14|319
1582623900000|2020-02-25 09:45:00|592.24|592.14|592.44|592.34|592.74|592.64|592.14|592.04|360
1582624200000|2020-02-25 09:50:00|592.54|592.44|591.74|591.64|592.54|592.44|591.54|591.44|283
1582624500000|2020-02-25 09:55:00|591.84|591.74|591.14|591.04|591.84|591.74|591.04|590.94|299
1582624800000|2020-02-25 10:00:00|591.04|590.94|591.84|591.74|592.04|591.94|591.04|590.94|365
1582625100000|2020-02-25 10:05:00|591.74|591.64|591.04|590.94|592.04|591.94|591.04|590.94|337
1582625400000|2020-02-25 10:10:00|590.94|590.84|591.04|590.94|591.54|591.44|590.54|590.44|416
1582625700000|2020-02-25 10:15:00|591.14|591.04|590.44|590.34|591.24|591.14|590.44|590.34|367
1582626000000|2020-02-25 10:20:00|590.34|590.24|589.84|589.74|590.84|590.74|589.84|589.74|584
1582626300000|2020-02-25 10:25:00|589.94|589.84|589.24|589.14|590.14|590.04|589.14|589.04|917
1582626600000|2020-02-25 10:30:00|589.14|589.04|588.54|588.44|589.14|589.04|588.14|588.04|777
1582626900000|2020-02-25 10:35:00|588.44|588.34|588.74|588.64|589.14|589.04|588.44|588.34|463
1582627200000|2020-02-25 10:40:00|588.64|588.54|588.04|587.94|588.74|588.64|587.94|587.84|487
1582627500000|2020-02-25 10:45:00|587.94|587.84|588.04|587.94|588.24|588.14|586.44|586.34|877
1582627800000|2020-02-25 10:50:00|587.94|587.84|588.24|588.14|588.34|588.24|587.74|587.64|413
1582628100000|2020-02-25 10:55:00|588.34|588.24|588.74|588.64|589.34|589.24|588.34|588.24|851
1582628400000|2020-02-25 11:00:00|588.84|588.74|587.94|587.84|588.84|588.74|587.74|587.64|376
1582628700000|2020-02-25 11:05:00|587.84|587.74|588.24|588.14|588.34|588.24|587.54|587.44|295
1582629000000|2020-02-25 11:10:00|588.14|588.04|588.74|588.64|588.94|588.84|588.04|587.94|354
1582629300000|2020-02-25 11:15:00|588.84|588.74|588.24|588.14|588.84|588.74|588.04|587.94|254
1582629600000|2020-02-25 11:20:00|588.14|588.04|588.64|588.54|588.84|588.74|588.04|587.94|244
1582629900000|2020-02-25 11:25:00|588.54|588.44|589.34|589.24|589.44|589.34|588.24|588.14|474
1582630200000|2020-02-25 11:30:00|589.44|589.34|590.44|590.34|590.44|590.34|589.24|589.14|603
1582630500000|2020-02-25 11:35:00|590.54|590.44|591.24|591.14|591.34|591.24|590.44|590.34|476
1582630800000|2020-02-25 11:40:00|591.14|591.04|591.14|591.04|591.24|591.14|590.34|590.24|788
1582631100000|2020-02-25 11:45:00|591.24|591.14|590.94|590.84|591.44|591.34|590.94|590.84|328
1582631400000|2020-02-25 11:50:00|591.04|590.94|591.04|590.94|591.44|591.34|590.84|590.74|277
1582631700000|2020-02-25 11:55:00|591.14|591.04|590.54|590.44|591.14|591.04|590.24|590.14|406
1582632000000|2020-02-25 12:00:00|590.64|590.54|590.74|590.64|590.94|590.84|590.34|590.24|283
1582632300000|2020-02-25 12:05:00|590.64|590.54|590.64|590.54|590.94|590.84|590.44|590.34|292
1582632600000|2020-02-25 12:10:00|590.74|590.64|589.94|589.84|590.74|590.64|589.74|589.64|269
1582632900000|2020-02-25 12:15:00|589.84|589.74|590.44|590.34|590.54|590.44|589.84|589.74|152
1582633200000|2020-02-25 12:20:00|590.34|590.24|591.04|590.94|591.14|591.04|590.04|589.94|626
1582633500000|2020-02-25 12:25:00|590.94|590.84|590.94|590.84|591.64|591.54|590.94|590.84|394
1582633800000|2020-02-25 12:30:00|590.84|590.74|591.44|591.34|591.54|591.44|590.74|590.64|268
1582634100000|2020-02-25 12:35:00|591.54|591.44|592.34|592.24|592.44|592.34|591.54|591.44|391
1582634400000|2020-02-25 12:40:00|592.24|592.14|591.84|591.74|592.34|592.24|591.54|591.44|287
1582634700000|2020-02-25 12:45:00|591.94|591.84|592.64|592.54|592.64|592.54|591.94|591.84|290
1582635000000|2020-02-25 12:50:00|592.54|592.44|592.84|592.74|592.84|592.74|592.14|592.04|436
1582635300000|2020-02-25 12:55:00|592.74|592.64|592.44|592.34|592.84|592.74|592.24|592.14|206
1582635600000|2020-02-25 13:00:00|592.34|592.24|591.84|591.74|592.44|592.34|591.74|591.64|281
1582635900000|2020-02-25 13:05:00|591.94|591.84|592.24|592.14|592.34|592.24|591.74|591.64|229
1582636200000|2020-02-25 13:10:00|592.34|592.24|592.14|592.04|592.74|592.64|592.14|592.04|403
1582636500000|2020-02-25 13:15:00|592.04|591.94|591.44|591.34|592.14|592.04|591.34|591.24|273
1582636800000|2020-02-25 13:20:00|591.54|591.44|590.94|590.84|591.54|591.44|590.84|590.74|265
1582637100000|2020-02-25 13:25:00|591.04|590.94|590.54|590.44|591.04|590.94|590.54|590.44|277
1582637400000|2020-02-25 13:30:00|590.44|590.34|590.54|590.44|590.64|590.54|590.14|590.04|282
1582637700000|2020-02-25 13:35:00|590.64|590.54|590.64|590.54|590.74|590.64|590.34|590.24|191
1582638000000|2020-02-25 13:40:00|590.74|590.64|590.34|590.24|590.84|590.74|590.34|590.24|139
1582638300000|2020-02-25 13:45:00|590.44|590.34|590.84|590.74|590.94|590.84|590.44|590.34|223
1582638600000|2020-02-25 13:50:00|590.94|590.84|591.24|591.14|591.54|591.44|590.74|590.64|356
1582638900000|2020-02-25 13:55:00|591.34|591.24|590.74|590.64|591.64|591.54|590.34|590.24|351
1582639200000|2020-02-25 14:00:00|590.64|590.54|590.44|590.34|591.14|591.04|590.34|590.24|290
1582639500000|2020-02-25 14:05:00|590.54|590.44|589.74|589.64|590.54|590.44|589.74|589.64|272
1582639800000|2020-02-25 14:10:00|589.64|589.54|590.24|590.14|590.34|590.24|589.64|589.54|171
1582640100000|2020-02-25 14:15:00|590.34|590.24|590.64|590.54|590.74|590.64|590.24|590.14|133
1582640400000|2020-02-25 14:20:00|590.74|590.64|591.04|590.94|591.14|591.04|590.54|590.44|154
1582640700000|2020-02-25 14:25:00|591.14|591.04|590.94|590.84|591.14|591.04|590.74|590.64|211
1582641000000|2020-02-25 14:30:00|591.04|590.94|589.34|589.24|591.54|591.44|589.24|589.14|891
1582641300000|2020-02-25 14:35:00|589.24|589.14|590.04|589.94|590.94|590.84|589.24|589.14|529
1582641600000|2020-02-25 14:40:00|590.14|590.04|588.54|588.44|590.14|590.04|588.44|588.34|511
1582641900000|2020-02-25 14:45:00|588.64|588.54|588.24|588.14|588.64|588.54|587.54|587.44|902
1582642200000|2020-02-25 14:50:00|588.14|588.04|589.34|589.24|589.44|589.34|587.74|587.64|761
1582642500000|2020-02-25 14:55:00|589.24|589.14|589.44|589.34|589.74|589.64|588.24|588.14|545
1582642800000|2020-02-25 15:00:00|589.34|589.24|588.74|588.64|590.14|590.04|588.54|588.44|788
1582643100000|2020-02-25 15:05:00|588.64|588.54|588.74|588.64|589.44|589.34|588.34|588.24|549
1582643400000|2020-02-25 15:10:00|588.78|588.68|588.08|587.98|588.88|588.78|587.78|587.68|606
1582643700000|2020-02-25 15:15:00|588.18|588.08|587.28|587.18|588.48|588.38|586.98|586.88|909
1582644000000|2020-02-25 15:20:00|587.18|587.08|585.78|585.68|587.28|587.18|585.78|585.68|1014
1582644300000|2020-02-25 15:25:00|585.88|585.78|584.58|584.48|585.88|585.78|583.98|583.88|1645
1582644600000|2020-02-25 15:30:00|584.68|584.58|584.08|583.98|585.28|585.18|582.88|582.78|1144
1582644900000|2020-02-25 15:35:00|583.98|583.88|584.58|584.48|584.88|584.78|583.08|582.98|667
1582645200000|2020-02-25 15:40:00|584.48|584.38|585.78|585.68|586.08|585.98|583.78|583.68|853
1582645500000|2020-02-25 15:45:00|585.68|585.58|584.28|584.18|586.18|586.08|584.18|584.08|638
1582645800000|2020-02-25 15:50:00|584.18|584.08|583.58|583.48|584.28|584.18|582.58|582.48|986
1582646100000|2020-02-25 15:55:00|583.68|583.58|583.68|583.58|583.88|583.78|582.68|582.58|832
1582646400000|2020-02-25 16:00:00|583.58|583.48|583.18|583.08|584.38|584.28|582.88|582.78|808
1582646700000|2020-02-25 16:05:00|583.08|582.98|582.88|582.78|584.18|584.08|582.58|582.48|1048
1582647000000|2020-02-25 16:10:00|582.78|582.68|583.38|583.28|584.18|584.08|582.68|582.58|782
1582647300000|2020-02-25 16:15:00|583.28|583.18|582.48|582.38|583.28|583.18|581.88|581.78|1221
1582647600000|2020-02-25 16:20:00|582.38|582.28|581.98|581.88|582.78|582.68|581.58|581.48|949
1582647900000|2020-02-25 16:25:00|582.08|581.98|582.78|582.68|583.58|583.48|581.78|581.68|1057
1582648200000|2020-02-25 16:30:00|582.88|582.58|582.78|582.48|583.28|582.98|582.08|581.78|1046
1582648500000|2020-02-25 16:35:00|582.88|582.58|583.18|582.88|583.38|583.08|582.08|581.78|735
1582648800000|2020-02-25 16:40:00|583.08|582.78|580.88|580.58|583.08|582.78|580.88|580.58|470
1582649100000|2020-02-25 16:45:00|580.98|580.68|582.98|582.68|583.08|582.78|580.98|580.68|244
1582649400000|2020-02-25 16:50:00|582.88|582.58|583.68|583.38|583.68|583.38|582.58|582.28|159
1582649700000|2020-02-25 16:55:00|583.58|583.28|582.98|582.68|583.78|583.48|582.68|582.38|114
1582650000000|2020-02-25 17:00:00|583.08|582.78|582.88|582.58|583.68|583.38|582.78|582.48|111
1582650300000|2020-02-25 17:05:00|582.98|582.68|583.08|582.78|583.28|582.98|582.68|582.38|20
1582650600000|2020-02-25 17:10:00|582.98|582.68|583.08|582.78|583.68|583.38|582.98|582.68|54
1582650900000|2020-02-25 17:15:00|582.98|582.68|582.28|581.98|583.08|582.78|581.98|581.68|83
1582651200000|2020-02-25 17:20:00|582.18|581.88|581.78|581.48|582.38|582.08|581.68|581.38|51
1582651500000|2020-02-25 17:25:00|581.88|581.58|581.98|581.68|582.18|581.88|581.58|581.28|29
1582651800000|2020-02-25 17:30:00|581.88|581.58|582.78|582.48|582.88|582.58|581.88|581.58|72
1582652100000|2020-02-25 17:35:00|582.68|582.38|582.98|582.68|583.18|582.88|582.68|582.38|65
1582652400000|2020-02-25 17:40:00|582.88|582.58|581.68|581.38|582.98|582.68|581.48|581.18|142
1582652700000|2020-02-25 17:45:00|581.78|581.48|580.98|580.68|581.78|581.48|580.98|580.68|90
1582653000000|2020-02-25 17:50:00|580.88|580.58|581.38|581.08|581.58|581.28|580.88|580.58|67
1582653300000|2020-02-25 17:55:00|581.48|581.18|580.68|580.38|581.48|581.18|580.58|580.28|87
1582653600000|2020-02-25 18:00:00|580.58|580.28|580.58|580.28|581.28|580.98|580.08|579.78|211
1582653900000|2020-02-25 18:05:00|580.68|580.38|581.08|580.78|581.28|580.98|580.38|580.08|52
1582654200000|2020-02-25 18:10:00|581.18|580.88|581.18|580.88|581.58|581.28|580.98|580.68|30
1582654500000|2020-02-25 18:15:00|580.98|580.68|580.08|579.78|581.38|581.08|579.88|579.58|60
1582654800000|2020-02-25 18:20:00|579.98|579.68|580.38|580.08|580.48|580.18|579.98|579.68|43
1582655100000|2020-02-25 18:25:00|580.48|580.18|580.28|579.98|580.78|580.48|579.98|579.68|48
1582655400000|2020-02-25 18:30:00|580.18|579.88|579.98|579.68|580.28|579.98|579.58|579.28|65
1582655700000|2020-02-25 18:35:00|580.08|579.78|579.78|579.48|580.08|579.78|579.48|579.18|55
1582656000000|2020-02-25 18:40:00|579.88|579.58|580.08|579.78|580.28|579.98|579.48|579.18|55
1582656300000|2020-02-25 18:45:00|579.98|579.68|579.68|579.38|580.28|579.98|579.68|579.38|20
1582656600000|2020-02-25 18:50:00|579.78|579.48|578.98|578.68|580.28|579.98|578.78|578.48|145
1582656900000|2020-02-25 18:55:00|579.08|578.78|577.98|577.68|579.08|578.78|577.98|577.68|73
1582657200000|2020-02-25 19:00:00|578.08|577.78|577.98|577.68|578.08|577.78|577.48|577.18|90
1582657500000|2020-02-25 19:05:00|578.08|577.78|576.18|575.88|578.28|577.98|575.68|575.38|120
1582657800000|2020-02-25 19:10:00|576.28|575.98|577.08|576.78|577.28|576.98|575.58|575.28|123
1582658100000|2020-02-25 19:15:00|577.18|576.88|575.78|575.48|577.18|576.88|575.58|575.28|58
1582658400000|2020-02-25 19:20:00|575.68|575.38|575.58|575.28|576.38|576.08|575.48|575.18|48
1582658700000|2020-02-25 19:25:00|575.68|575.38|574.78|574.48|576.18|575.88|574.68|574.38|102
1582659000000|2020-02-25 19:30:00|574.88|574.58|574.58|574.28|575.28|574.98|574.08|573.78|94
1582659300000|2020-02-25 19:35:00|574.48|574.18|573.68|573.38|574.58|574.28|573.48|573.18|57
1582659600000|2020-02-25 19:40:00|573.58|573.28|575.58|575.28|575.68|575.38|573.58|573.28|71
1582659900000|2020-02-25 19:45:00|575.48|575.18|576.38|576.08|576.68|576.38|575.18|574.88|109
1582660200000|2020-02-25 19:50:00|576.48|576.18|577.18|576.88|577.28|576.98|576.08|575.78|50
1582660500000|2020-02-25 19:55:00|577.28|576.98|577.08|576.78|577.58|577.28|576.78|576.48|68
1582660800000|2020-02-25 20:00:00|577.18|576.88|577.88|577.58|578.98|578.68|577.18|576.88|66
1582661100000|2020-02-25 20:05:00|577.78|577.48|578.08|577.78|579.08|578.78|577.78|577.48|36
1582661400000|2020-02-25 20:10:00|577.98|577.68|577.08|576.78|578.18|577.88|576.98|576.68|40
1582661700000|2020-02-25 20:15:00|576.98|576.68|576.68|576.38|577.78|577.48|576.58|576.28|45
1582662000000|2020-02-25 20:20:00|576.88|576.58|575.88|575.58|576.98|576.68|575.28|574.98|67
1582662300000|2020-02-25 20:25:00|575.78|575.48|575.98|575.68|576.58|576.28|575.58|575.28|22
1582662600000|2020-02-25 20:30:00|575.88|575.58|574.58|574.28|575.88|575.58|574.28|573.98|91
1582662900000|2020-02-25 20:35:00|574.68|574.38|574.18|573.88|574.68|574.38|573.98|573.68|33
1582663200000|2020-02-25 20:40:00|574.28|573.98|575.68|575.38|575.98|575.68|574.18|573.88|117
1582663500000|2020-02-25 20:45:00|575.78|575.48|575.78|575.48|576.78|576.48|575.68|575.38|82
1582663800000|2020-02-25 20:50:00|575.88|575.58|575.28|574.98|575.98|575.68|574.88|574.58|63
1582664100000|2020-02-25 20:55:00|575.18|574.88|575.08|574.78|575.38|575.08|574.78|574.48|99
1582664400000|2020-02-25 21:00:00|575.18|574.68|576.88|576.38|576.98|576.48|574.48|573.98|0
1582664700000|2020-02-25 21:05:00|576.78|576.28|576.68|576.18|576.88|576.38|575.78|575.28|0
1582665000000|2020-02-25 21:10:00|576.78|576.28|576.58|576.08|576.78|576.28|576.08|575.58|0
1582665300000|2020-02-25 21:15:00|576.68|576.18|576.68|576.18|576.68|576.18|576.58|576.08|0
1582665600000|2020-02-25 21:20:00|576.58|576.08|576.68|576.18|576.68|576.18|576.58|576.08|0
1582665900000|2020-02-25 21:25:00|576.58|576.08|576.38|575.88|576.58|576.08|576.38|575.88|0
1582666200000|2020-02-25 21:30:00|576.48|575.98|577.68|577.18|577.68|577.18|576.48|575.98|0
1582666500000|2020-02-25 21:35:00|577.58|577.08|578.08|577.58|578.38|577.88|577.48|576.98|0
1582666800000|2020-02-25 21:40:00|578.18|577.68|577.98|577.48|578.28|577.78|577.58|577.08|0
1582667100000|2020-02-25 21:45:00|577.88|577.38|578.18|577.68|578.78|578.28|577.88|577.38|0
1582667400000|2020-02-25 21:50:00|578.08|577.58|577.78|577.28|578.18|577.68|577.78|577.28|0
1582667700000|2020-02-25 21:55:00|577.68|577.18|577.68|577.18|577.78|577.28|577.48|576.98|0
1582668000000|2020-02-25 22:00:00|577.58|577.08|577.58|577.08|577.58|577.08|577.58|577.08|0
1582668300000|2020-02-25 22:05:00|577.48|576.98|577.48|576.98|577.68|577.18|577.48|576.98|0
1582668600000|2020-02-25 22:10:00|577.58|577.08|577.48|576.98|577.58|577.08|577.38|576.88|0
1582668900000|2020-02-25 22:15:00|577.38|576.88|576.78|576.28|577.38|576.88|576.78|576.28|0
1582669200000|2020-02-25 22:20:00|576.68|576.18|576.78|576.28|576.98|576.48|576.68|576.18|0
1582669500000|2020-02-25 22:25:00|576.68|576.18|576.68|576.18|576.78|576.28|576.58|576.08|0
1582669800000|2020-02-25 22:30:00|576.58|576.08|576.78|576.28|576.78|576.28|576.58|576.08|0
1582670100000|2020-02-25 22:35:00|576.88|576.38|576.78|576.28|576.88|576.38|576.78|576.28|0
1582670400000|2020-02-25 22:40:00|576.88|576.38|576.68|576.18|576.88|576.38|576.68|576.18|0
1582670700000|2020-02-25 22:45:00|576.78|576.28|576.68|576.18|576.78|576.28|576.68|576.18|0
1582671000000|2020-02-25 22:50:00|576.78|576.28|576.88|576.38|576.88|576.38|576.68|576.18|0
1582671300000|2020-02-25 22:55:00|576.98|576.48|577.08|576.58|577.18|576.68|576.88|576.38|0
1582671600000|2020-02-25 23:00:00|577.58|577.08|577.98|577.48|578.58|578.08|577.18|576.68|0
1582671900000|2020-02-25 23:05:00|577.88|577.38|579.08|578.58|579.18|578.68|577.88|577.38|0
1582672200000|2020-02-25 23:10:00|578.98|578.48|579.08|578.58|579.08|578.58|578.78|578.28|0
1582672500000|2020-02-25 23:15:00|579.18|578.68|578.88|578.38|579.38|578.88|578.78|578.28|0
1582672800000|2020-02-25 23:20:00|578.98|578.48|578.68|578.18|579.08|578.58|578.48|577.98|0
1582673100000|2020-02-25 23:25:00|578.78|578.28|579.18|578.68|579.28|578.78|578.78|578.28|0
1582673400000|2020-02-25 23:30:00|579.28|578.78|579.48|578.98|579.48|578.98|578.88|578.38|0
1582673700000|2020-02-25 23:35:00|579.38|578.88|578.88|578.38|579.38|578.88|578.58|578.08|0
1582674000000|2020-02-25 23:40:00|578.98|578.48|579.38|578.88|579.48|578.98|578.98|578.48|0
1582674300000|2020-02-25 23:45:00|579.48|578.98|580.28|579.78|580.38|579.88|579.38|578.88|0
1582674600000|2020-02-25 23:50:00|580.38|579.88|579.98|579.48|580.38|579.88|579.88|579.38|0
1582674900000|2020-02-25 23:55:00|579.88|579.38|580.08|579.58|580.08|579.58|579.48|578.98|0
1582675200000|2020-02-26 00:00:00|580.18|579.68|579.88|579.38|580.28|579.78|579.58|579.08|0
1582675500000|2020-02-26 00:05:00|579.98|579.48|580.18|579.68|580.18|579.68|579.78|579.28|0
1582675800000|2020-02-26 00:10:00|580.08|579.58|579.28|578.78|580.08|579.58|578.88|578.38|0
1582676100000|2020-02-26 00:15:00|579.18|578.68|578.18|577.68|579.58|579.08|578.18|577.68|0
1582676400000|2020-02-26 00:20:00|578.08|577.58|578.78|578.28|578.88|578.38|577.98|577.48|0
1582676700000|2020-02-26 00:25:00|578.68|578.18|579.18|578.68|579.18|578.68|578.18|577.68|0
1582677000000|2020-02-26 00:30:00|579.08|578.58|578.88|578.38|579.18|578.68|578.78|578.28|0
1582677300000|2020-02-26 00:35:00|578.78|578.28|578.28|577.78|579.18|578.68|578.18|577.68|0
1582677600000|2020-02-26 00:40:00|578.38|577.88|578.98|578.48|579.08|578.58|578.38|577.88|0
1582677900000|2020-02-26 00:45:00|579.08|578.58|579.18|578.68|579.28|578.78|578.58|578.08|0
1582678200000|2020-02-26 00:50:00|579.08|578.58|578.58|578.08|579.18|578.68|578.28|577.78|0
1582678500000|2020-02-26 00:55:00|578.68|578.18|577.18|576.68|578.78|578.28|577.18|576.68|0
1582678800000|2020-02-26 01:00:00|577.08|576.58|576.18|575.68|577.58|577.08|575.68|575.18|0
1582679100000|2020-02-26 01:05:00|576.28|575.78|575.98|575.48|576.98|576.48|575.88|575.38|0
1582679400000|2020-02-26 01:10:00|576.08|575.58|576.58|576.08|576.58|576.08|575.88|575.38|0
1582679700000|2020-02-26 01:15:00|576.48|575.98|577.18|576.68|577.68|577.18|576.48|575.98|0
1582680000000|2020-02-26 01:20:00|577.28|576.78|577.98|577.48|577.98|577.48|576.88|576.38|0
1582680300000|2020-02-26 01:25:00|577.88|577.38|577.98|577.48|578.28|577.78|577.68|577.18|0
1582680600000|2020-02-26 01:30:00|578.08|577.58|578.38|577.88|578.48|577.98|577.78|577.28|0
1582680900000|2020-02-26 01:35:00|578.48|577.98|579.18|578.68|579.28|578.78|578.48|577.98|0
1582681200000|2020-02-26 01:40:00|579.08|578.58|578.18|577.68|579.08|578.58|577.98|577.48|0
1582681500000|2020-02-26 01:45:00|578.28|577.78|577.78|577.28|578.58|578.08|577.68|577.18|0
1582681800000|2020-02-26 01:50:00|577.68|577.18|577.98|577.48|578.28|577.78|577.68|577.18|0
1582682100000|2020-02-26 01:55:00|578.08|577.58|578.38|577.88|578.88|578.38|577.98|577.48|0
1582682400000|2020-02-26 02:00:00|578.28|577.78|577.58|577.08|578.28|577.78|577.48|576.98|0
1582682700000|2020-02-26 02:05:00|577.68|577.18|578.68|578.18|578.68|578.18|577.58|577.08|0
1582683000000|2020-02-26 02:10:00|578.78|578.28|580.68|580.18|580.68|580.18|578.68|578.18|0
1582683300000|2020-02-26 02:15:00|580.58|580.08|580.88|580.38|581.08|580.58|580.38|579.88|0
1582683600000|2020-02-26 02:20:00|580.98|580.48|580.98|580.48|581.08|580.58|580.18|579.68|0
1582683900000|2020-02-26 02:25:00|581.08|580.58|580.98|580.48|581.28|580.78|580.78|580.28|0
1582684200000|2020-02-26 02:30:00|581.08|580.58|581.28|580.78|581.88|581.38|581.08|580.58|0
1582684500000|2020-02-26 02:35:00|581.38|580.88|582.48|581.98|582.48|581.98|581.38|580.88|0
1582684800000|2020-02-26 02:40:00|582.38|581.88|581.98|581.48|582.38|581.88|581.68|581.18|0
1582685100000|2020-02-26 02:45:00|582.08|581.58|581.38|580.88|582.18|581.68|581.28|580.78|0
1582685400000|2020-02-26 02:50:00|581.28|580.78|580.88|580.38|581.68|581.18|580.88|580.38|0
1582685700000|2020-02-26 02:55:00|580.78|580.28|581.18|580.68|581.28|580.78|580.78|580.28|0
1582686000000|2020-02-26 03:00:00|581.28|580.78|581.48|580.98|581.68|581.18|581.28|580.78|0
1582686300000|2020-02-26 03:05:00|581.38|580.88|581.08|580.58|581.38|580.88|580.78|580.28|0
1582686600000|2020-02-26 03:10:00|580.98|580.48|581.68|581.18|581.88|581.38|580.98|580.48|0
1582686900000|2020-02-26 03:15:00|581.58|581.08|581.08|580.58|581.68|581.18|581.08|580.58|0
1582687200000|2020-02-26 03:20:00|580.98|580.48|581.08|580.58|581.18|580.68|580.88|580.38|0
1582687500000|2020-02-26 03:25:00|581.18|580.68|581.38|580.88|581.48|580.98|581.18|580.68|0
1582687800000|2020-02-26 03:30:00|581.28|580.78|580.58|580.08|581.38|580.88|580.08|579.58|0
1582688100000|2020-02-26 03:35:00|580.68|580.18|580.88|580.38|581.18|580.68|580.58|580.08|0
1582688400000|2020-02-26 03:40:00|580.78|580.28|581.18|580.68|581.18|580.68|580.68|580.18|0
1582688700000|2020-02-26 03:45:00|581.38|580.88|581.38|580.88|581.58|581.08|581.18|580.68|0
1582689000000|2020-02-26 03:50:00|581.48|580.98|580.78|580.28|581.58|581.08|580.78|580.28|0
1582689300000|2020-02-26 03:55:00|580.88|580.38|581.08|580.58|581.18|580.68|580.78|580.28|0
1582689600000|2020-02-26 04:00:00|581.08|580.58|580.58|580.08|581.18|580.68|580.48|579.98|0
1582689900000|2020-02-26 04:05:00|580.68|580.18|580.48|579.98|580.68|580.18|580.18|579.68|0
1582690200000|2020-02-26 04:10:00|580.38|579.88|580.08|579.58|580.38|579.88|580.08|579.58|0
1582690500000|2020-02-26 04:15:00|580.18|579.68|579.88|579.38|580.18|579.68|579.58|579.08|0
1582690800000|2020-02-26 04:20:00|579.98|579.48|580.38|579.88|580.38|579.88|579.88|579.38|0
1582691100000|2020-02-26 04:25:00|580.28|579.78|580.28|579.78|580.38|579.88|580.08|579.58|0
1582691400000|2020-02-26 04:30:00|580.38|579.88|580.28|579.78|580.58|580.08|580.08|579.58|0
1582691700000|2020-02-26 04:35:00|580.18|579.68|580.58|580.08|580.78|580.28|580.08|579.58|0
1582692000000|2020-02-26 04:40:00|580.48|579.98|580.38|579.88|580.68|580.18|580.38|579.88|0
1582692300000|2020-02-26 04:45:00|580.48|579.98|580.88|580.38|581.18|580.68|580.48|579.98|0
1582692600000|2020-02-26 04:50:00|580.98|580.48|580.88|580.38|580.98|580.48|580.88|580.38|0
1582692900000|2020-02-26 04:55:00|580.98|580.48|580.88|580.38|580.98|580.48|580.48|579.98|0
1582693200000|2020-02-26 05:00:00|580.78|580.28|580.68|580.18|581.28|580.78|580.38|579.88|0
1582693500000|2020-02-26 05:05:00|580.58|580.08|581.28|580.78|581.28|580.78|580.48|579.98|0
1582693800000|2020-02-26 05:10:00|581.18|580.68|580.98|580.48|581.48|580.98|580.98|580.48|0
1582694100000|2020-02-26 05:15:00|581.08|580.58|580.88|580.38|581.08|580.58|580.88|580.38|0
1582694400000|2020-02-26 05:20:00|580.78|580.28|580.78|580.28|580.78|580.28|580.48|579.98|0
1582694700000|2020-02-26 05:25:00|580.68|580.18|580.98|580.48|581.38|580.88|580.58|580.08|0
1582695000000|2020-02-26 05:30:00|581.08|580.58|581.68|581.18|581.68|581.18|581.08|580.58|0
1582695300000|2020-02-26 05:35:00|581.58|581.08|581.08|580.58|581.98|581.48|581.08|580.58|0
1582695600000|2020-02-26 05:40:00|580.98|580.48|581.48|580.98|581.48|580.98|580.88|580.38|0
1582695900000|2020-02-26 05:45:00|581.38|580.88|581.38|580.88|581.48|580.98|581.18|580.68|0
1582696200000|2020-02-26 05:50:00|581.28|580.78|581.48|580.98|581.58|581.08|581.28|580.78|0
1582696500000|2020-02-26 05:55:00|581.58|581.08|581.68|581.18|581.88|581.38|581.48|580.98|0
1582696800000|2020-02-26 06:00:00|581.68|581.18|581.18|580.68|581.78|581.28|581.08|580.58|0
1582697100000|2020-02-26 06:05:00|581.08|580.58|580.68|580.18|581.28|580.78|580.48|579.98|0
1582697400000|2020-02-26 06:10:00|580.58|580.08|580.08|579.58|580.68|580.18|579.88|579.38|0
1582697700000|2020-02-26 06:15:00|579.88|579.38|580.28|579.78|580.48|579.98|579.48|578.98|0
1582698000000|2020-02-26 06:20:00|580.18|579.68|580.18|579.68|580.28|579.78|579.98|579.48|0
1582698300000|2020-02-26 06:25:00|580.08|579.58|580.08|579.58|580.08|579.58|579.78|579.28|0
1582698600000|2020-02-26 06:30:00|579.98|579.48|579.88|579.38|580.28|579.78|579.78|579.28|0
1582698900000|2020-02-26 06:35:00|579.98|579.48|579.88|579.38|580.18|579.68|579.88|579.38|0
1582699200000|2020-02-26 06:40:00|579.78|579.28|579.68|579.18|579.78|579.28|579.38|578.88|0
1582699500000|2020-02-26 06:45:00|579.78|579.28|579.88|579.38|579.88|579.38|579.68|579.18|0
1582699800000|2020-02-26 06:50:00|579.78|579.28|579.28|578.78|579.78|579.28|579.08|578.58|0
1582700100000|2020-02-26 06:55:00|579.38|578.88|578.28|577.78|579.38|578.88|577.58|577.08|0
1582700400000|2020-02-26 07:00:00|578.48|577.98|577.58|577.28|578.48|578.08|577.08|576.78|171
1582700700000|2020-02-26 07:05:00|577.68|577.38|578.38|578.08|578.58|578.28|577.68|577.38|121
1582701000000|2020-02-26 07:10:00|578.28|577.98|577.88|577.58|578.68|578.38|577.68|577.38|131
1582701300000|2020-02-26 07:15:00|577.78|577.48|577.68|577.38|578.08|577.78|577.28|576.98|155
1582701600000|2020-02-26 07:20:00|577.58|577.28|577.08|576.78|577.78|577.48|576.98|576.68|334
1582701900000|2020-02-26 07:25:00|577.38|577.08|577.38|577.08|577.78|577.48|576.88|576.58|220
1582702200000|2020-02-26 07:30:00|577.28|576.98|577.18|576.88|577.58|577.28|577.18|576.88|140
1582702500000|2020-02-26 07:35:00|577.28|576.98|577.28|576.98|577.58|577.28|576.78|576.48|154
1582702800000|2020-02-26 07:40:00|577.38|577.08|576.58|576.28|577.48|577.18|576.48|576.18|142
1582703100000|2020-02-26 07:45:00|576.48|576.18|577.48|577.18|577.58|577.28|576.48|576.18|114
1582703400000|2020-02-26 07:50:00|577.58|577.28|577.78|577.48|577.88|577.58|577.38|577.08|176
1582703700000|2020-02-26 07:55:00|577.88|577.58|579.08|578.78|579.08|578.78|577.78|577.48|150
1582704000000|2020-02-26 08:00:00|578.98|578.68|578.88|578.78|579.18|579.08|577.58|577.48|2117
1582704300000|2020-02-26 08:05:00|578.78|578.68|579.78|579.68|580.08|579.98|578.78|578.68|1193
1582704600000|2020-02-26 08:10:00|579.88|579.78|578.88|578.78|579.98|579.88|578.28|578.18|1195
1582704900000|2020-02-26 08:15:00|578.98|578.88|577.88|577.78|579.48|579.38|577.48|577.38|1043
1582705200000|2020-02-26 08:20:00|577.98|577.88|578.68|578.58|578.78|578.68|577.58|577.48|713
1582705500000|2020-02-26 08:25:00|578.58|578.48|576.38|576.28|578.58|578.48|576.28|576.18|912
1582705800000|2020-02-26 08:30:00|576.28|576.18|576.28|576.18|577.28|577.18|575.98|575.88|866
1582706100000|2020-02-26 08:35:00|576.18|576.08|575.58|575.48|576.78|576.68|575.58|575.48|681
1582706400000|2020-02-26 08:40:00|575.54|575.44|573.64|573.54|575.74|575.64|573.44|573.34|1187
1582706700000|2020-02-26 08:45:00|573.74|573.64|571.84|571.74|574.04|573.94|571.64|571.54|923
1582707000000|2020-02-26 08:50:00|571.74|571.64|570.74|570.64|572.54|572.44|570.24|570.14|1502
1582707300000|2020-02-26 08:55:00|570.84|570.74|571.44|571.34|571.94|571.84|570.34|570.24|850
1582707600000|2020-02-26 09:00:00|571.54|571.44|569.14|569.04|571.54|571.44|568.94|568.84|872
1582707900000|2020-02-26 09:05:00|569.04|568.94|567.34|567.24|569.44|569.34|566.94|566.84|1262
1582708200000|2020-02-26 09:10:00|567.24|567.14|567.24|567.14|567.74|567.64|565.04|564.94|1704
1582708500000|2020-02-26 09:15:00|567.34|567.24|569.44|569.34|570.04|569.94|567.04|566.94|2433
1582708800000|2020-02-26 09:20:00|569.34|569.24|569.14|569.04|569.44|569.34|567.94|567.84|803
1582709100000|2020-02-26 09:25:00|569.24|569.14|570.44|570.34|570.54|570.44|569.04|568.94|791
1582709400000|2020-02-26 09:30:00|570.34|570.24|571.94|571.84|572.14|572.04|569.74|569.64|847
1582709700000|2020-02-26 09:35:00|571.84|571.74|573.54|573.44|574.64|574.54|571.44|571.34|922
1582710000000|2020-02-26 09:40:00|573.64|573.54|574.14|574.04|575.44|575.34|573.34|573.24|874
1582710300000|2020-02-26 09:45:00|574.24|574.14|573.34|573.24|574.84|574.74|573.14|573.04|698
1582710600000|2020-02-26 09:50:00|573.44|573.34|574.44|574.34|574.94|574.84|573.34|573.24|500
1582710900000|2020-02-26 09:55:00|574.34|574.24|573.04|572.94|574.34|574.24|572.94|572.84|477
1582711200000|2020-02-26 10:00:00|573.14|573.04|574.94|574.84|574.94|574.84|573.14|573.04|766
1582711500000|2020-02-26 10:05:00|574.84|574.74|575.94|575.84|576.04|575.94|574.74|574.64|559
1582711800000|2020-02-26 10:10:00|576.04|575.94|574.64|574.54|576.34|576.24|574.54|574.44|389
1582712100000|2020-02-26 10:15:00|574.74|574.64|575.14|575.04|575.64|575.54|574.64|574.54|476
1582712400000|2020-02-26 10:20:00|575.04|574.94|575.04|574.94|576.24|576.14|574.84|574.74|420
1582712700000|2020-02-26 10:25:00|574.94|574.84|575.84|575.74|576.34|576.24|574.84|574.74|398
1582713000000|2020-02-26 10:30:00|575.74|575.64|576.04|575.94|576.54|576.44|575.24|575.14|388
1582713300000|2020-02-26 10:35:00|575.94|575.84|575.34|575.24|576.14|576.04|575.24|575.14|717
1582713600000|2020-02-26 10:40:00|575.24|575.14|575.44|575.34|575.64|575.54|574.64|574.54|473
1582713900000|2020-02-26 10:45:00|575.34|575.24|573.04|572.94|575.54|575.44|572.94|572.84|393
1582714200000|2020-02-26 10:50:00|572.94|572.84|572.24|572.14|573.24|573.14|571.54|571.44|476
1582714500000|2020-02-26 10:55:00|572.14|572.04|571.84|571.74|572.84|572.74|571.84|571.74|510
1582714800000|2020-02-26 11:00:00|571.94|571.84|572.24|572.14|572.24|572.14|571.74|571.64|197
1582715100000|2020-02-26 11:05:00|572.34|572.24|574.34|574.24|574.54|574.44|572.34|572.24|901
1582715400000|2020-02-26 11:10:00|574.24|574.14|574.54|574.44|575.04|574.94|573.54|573.44|671
1582715700000|2020-02-26 11:15:00|574.64|574.54|575.14|575.04|575.14|575.04|574.34|574.24|427
1582716000000|2020-02-26 11:20:00|575.24|575.14|575.84|575.74|576.24|576.14|575.14|575.04|502
1582716300000|2020-02-26 11:25:00|575.74|575.64|576.44|576.34|577.04|576.94|575.74|575.64|531
1582716600000|2020-02-26 11:30:00|576.34|576.24|576.44|576.34|576.84|576.74|576.14|576.04|425
1582716900000|2020-02-26 11:35:00|576.34|576.24|577.14|577.04|577.34|577.24|576.34|576.24|572
1582717200000|2020-02-26 11:40:00|577.24|577.14|577.84|577.74|578.14|578.04|576.94|576.84|698
1582717500000|2020-02-26 11:45:00|577.74|577.64|576.94|576.84|577.74|577.64|576.84|576.74|446
1582717800000|2020-02-26 11:50:00|577.04|576.94|576.94|576.84|577.54|577.44|576.94|576.84|296
1582718100000|2020-02-26 11:55:00|576.84|576.74|576.44|576.34|577.24|577.14|576.34|576.24|178
1582718400000|2020-02-26 12:00:00|576.54|576.44|575.74|575.64|577.04|576.94|575.24|575.14|625
1582718700000|2020-02-26 12:05:00|575.64|575.54|577.64|577.54|577.64|577.54|575.44|575.34|482
1582719000000|2020-02-26 12:10:00|577.74|577.64|577.24|577.14|578.14|578.04|576.64|576.54|388
1582719300000|2020-02-26 12:15:00|577.34|577.24|576.44|576.34|577.54|577.44|576.34|576.24|206
1582719600000|2020-02-26 12:20:00|576.34|576.24|575.74|575.64|576.44|576.34|575.44|575.34|403
1582719900000|2020-02-26 12:25:00|575.64|575.54|575.64|575.54|576.44|576.34|575.04|574.94|627
1582720200000|2020-02-26 12:30:00|575.54|575.44|575.24|575.14|575.84|575.74|574.84|574.74|227
1582720500000|2020-02-26 12:35:00|575.34|575.24|574.84|574.74|575.44|575.34|574.64|574.54|260
1582720800000|2020-02-26 12:40:00|574.88|574.78|576.18|576.08|576.28|576.18|574.78|574.68|347
1582721100000|2020-02-26 12:45:00|576.08|575.98|577.08|576.98|577.18|577.08|575.98|575.88|438
1582721400000|2020-02-26 12:50:00|577.18|577.08|577.88|577.78|578.28|578.18|577.08|576.98|395
1582721700000|2020-02-26 12:55:00|577.78|577.68|578.18|578.08|578.58|578.48|577.28|577.18|280
1582722000000|2020-02-26 13:00:00|578.08|577.98|578.18|578.08|578.38|578.28|577.88|577.78|205
1582722300000|2020-02-26 13:05:00|578.28|578.18|577.88|577.78|578.78|578.68|577.58|577.48|430
1582722600000|2020-02-26 13:10:00|577.98|577.88|576.88|576.78|578.18|578.08|576.88|576.78|279
1582722900000|2020-02-26 13:15:00|576.98|576.88|578.58|578.48|578.68|578.58|576.58|576.48|894
1582723200000|2020-02-26 13:20:00|578.68|578.58|579.08|578.98|579.08|578.98|578.08|577.98|374
1582723500000|2020-02-26 13:25:00|578.98|578.88|579.88|579.78|579.98|579.88|578.88|578.78|651
1582723800000|2020-02-26 13:30:00|579.78|579.68|580.08|579.98|580.08|579.98|579.38|579.28|449
1582724100000|2020-02-26 13:35:00|579.98|579.88|581.48|581.38|581.58|581.48|579.88|579.78|604
1582724400000|2020-02-26 13:40:00|581.38|581.28|579.98|579.88|581.48|581.38|579.68|579.58|495
1582724700000|2020-02-26 13:45:00|579.88|579.78|580.28|580.18|580.88|580.78|579.68|579.58|380
1582725000000|2020-02-26 13:50:00|580.38|580.28|579.98|579.88|580.78|580.68|579.68|579.58|358
1582725300000|2020-02-26 13:55:00|580.08|579.98|579.18|579.08|580.18|580.08|578.78|578.68|419
1582725600000|2020-02-26 14:00:00|579.08|578.98|579.18|579.08|579.88|579.78|579.08|578.98|297
1582725900000|2020-02-26 14:05:00|579.28|579.18|579.28|579.18|579.38|579.28|578.68|578.58|256
1582726200000|2020-02-26 14:10:00|579.18|579.08|579.08|578.98|579.68|579.58|578.68|578.58|321
1582726500000|2020-02-26 14:15:00|578.98|578.88|579.28|579.18|579.38|579.28|578.98|578.88|323
1582726800000|2020-02-26 14:20:00|579.38|579.28|579.88|579.78|580.38|580.28|579.28|579.18|267
1582727100000|2020-02-26 14:25:00|579.98|579.88|578.98|578.88|579.98|579.88|578.78|578.68|540
1582727400000|2020-02-26 14:30:00|578.88|578.78|580.68|580.58|581.38|581.28|578.28|578.18|1081
1582727700000|2020-02-26 14:35:00|580.58|580.48|582.38|582.28|582.38|582.28|580.28|580.18|740
1582728000000|2020-02-26 14:40:00|582.28|582.18|583.48|583.38|583.88|583.78|581.98|581.88|809
1582728300000|2020-02-26 14:45:00|583.58|583.48|582.28|582.18|583.68|583.58|582.08|581.98|906
1582728600000|2020-02-26 14:50:00|582.38|582.28|581.58|581.48|582.78|582.68|580.88|580.78|863
1582728900000|2020-02-26 14:55:00|581.48|581.38|580.48|580.38|581.68|581.58|580.38|580.28|733
1582729200000|2020-02-26 15:00:00|580.38|580.28|579.18|579.08|580.78|580.68|578.98|578.88|650
1582729500000|2020-02-26 15:05:00|579.08|578.98|579.58|579.48|579.58|579.48|578.08|577.98|603
1582729800000|2020-02-26 15:10:00|579.59|579.49|579.49|579.39|579.69|579.59|577.99|577.89|723
1582730100000|2020-02-26 15:15:00|579.39|579.29|581.19|581.09|581.49|581.39|579.29|579.19|598
1582730400000|2020-02-26 15:20:00|581.29|581.19|581.19|581.09|581.79|581.69|580.09|579.99|433
1582730700000|2020-02-26 15:25:00|581.29|581.19|579.99|579.89|581.49|581.39|579.99|579.89|389
1582731000000|2020-02-26 15:30:00|580.09|579.99|580.69|580.59|581.29|581.19|579.79|579.69|432
1582731300000|2020-02-26 15:35:00|580.79|580.69|580.79|580.69|581.69|581.59|580.59|580.49|431
1582731600000|2020-02-26 15:40:00|580.89|580.79|582.69|582.59|582.89|582.79|580.79|580.69|656
1582731900000|2020-02-26 15:45:00|582.79|582.69|581.99|581.89|582.99|582.89|581.59|581.49|604
1582732200000|2020-02-26 15:50:00|582.09|581.99|581.49|581.39|582.99|582.89|581.29|581.19|440
1582732500000|2020-02-26 15:55:00|581.59|581.49|580.59|580.49|581.99|581.89|580.49|580.39|408
1582732800000|2020-02-26 16:00:00|580.69|580.59|580.69|580.59|580.89|580.79|580.09|579.99|412
1582733100000|2020-02-26 16:05:00|580.79|580.69|579.69|579.59|580.89|580.79|579.69|579.59|418
1582733400000|2020-02-26 16:10:00|579.79|579.69|579.59|579.49|579.89|579.79|578.99|578.89|530
1582733700000|2020-02-26 16:15:00|579.49|579.39|581.29|581.19|581.29|581.19|579.39|579.29|382
1582734000000|2020-02-26 16:20:00|581.19|581.09|581.59|581.49|581.69|581.59|581.19|581.09|486
1582734300000|2020-02-26 16:25:00|581.69|581.59|581.89|581.79|582.19|582.09|581.59|581.49|523
1582734600000|2020-02-26 16:30:00|581.99|581.89|582.19|581.89|582.39|582.09|580.99|580.69|827
1582734900000|2020-02-26 16:35:00|582.09|581.79|582.49|582.19|582.69|582.39|581.09|580.79|516
1582735200000|2020-02-26 16:40:00|582.39|582.09|581.59|581.29|582.69|582.39|581.59|581.29|356
1582735500000|2020-02-26 16:45:00|581.49|581.19|580.59|580.29|581.59|581.29|580.39|580.09|121
1582735800000|2020-02-26 16:50:00|580.69|580.39|579.39|579.09|580.69|580.39|579.19|578.89|82
1582736100000|2020-02-26 16:55:00|579.29|578.99|578.69|578.39|579.49|579.19|578.69|578.39|90
1582736400000|2020-02-26 17:00:00|578.79|578.49|577.49|577.19|579.19|578.89|577.49|577.19|244
1582736700000|2020-02-26 17:05:00|577.39|577.09|576.09|575.79|577.59|577.29|575.79|575.49|283
1582737000000|2020-02-26 17:10:00|576.19|575.89|575.99|575.69|576.69|576.39|575.69|575.39|143
1582737300000|2020-02-26 17:15:00|576.09|575.79|576.09|575.79|576.09|575.79|574.69|574.39|190
1582737600000|2020-02-26 17:20:00|575.99|575.69|576.99|576.69|577.09|576.79|575.89|575.59|81
1582737900000|2020-02-26 17:25:00|576.89|576.59|576.99|576.69|576.99|576.69|576.49|576.19|41
1582738200000|2020-02-26 17:30:00|577.09|576.79|578.49|578.19|578.89|578.59|577.09|576.79|129
1582738500000|2020-02-26 17:35:00|578.59|578.29|578.29|577.99|578.99|578.69|577.99|577.69|99
1582738800000|2020-02-26 17:40:00|578.39|578.09|577.79|577.49|578.49|578.19|577.69|577.39|42
1582739100000|2020-02-26 17:45:00|577.89|577.59|578.29|577.99|578.79|578.49|577.89|577.59|68
1582739400000|2020-02-26 17:50:00|578.19|577.89|578.09|577.79|579.19|578.89|577.99|577.69|34
1582739700000|2020-02-26 17:55:00|578.19|577.89|578.09|577.79|578.39|578.09|577.59|577.29|95
1582740000000|2020-02-26 18:00:00|577.99|577.69|577.89|577.59|578.59|578.29|577.89|577.59|35
1582740300000|2020-02-26 18:05:00|577.99|577.69|576.69|576.39|578.09|577.79|576.59|576.29|44
1582740600000|2020-02-26 18:10:00|576.79|576.49|576.89|576.59|577.09|576.79|576.49|576.19|13
1582740900000|2020-02-26 18:15:00|576.99|576.69|577.09|576.79|577.49|577.19|576.49|576.19|41
1582741200000|2020-02-26 18:20:00|577.19|576.89|577.19|576.89|577.89|577.59|576.89|576.59|38
1582741500000|2020-02-26 18:25:00|577.29|576.99|577.89|577.59|578.39|578.09|577.09|576.79|29
1582741800000|2020-02-26 18:30:00|577.79|577.49|575.59|575.29|578.09|577.79|575.59|575.29|84
1582742100000|2020-02-26 18:35:00|575.69|575.39|573.89|573.59|575.99|575.69|573.89|573.59|206
1582742400000|2020-02-26 18:40:00|573.69|573.39|573.49|573.19|574.49|574.19|573.19|572.89|194
1582742700000|2020-02-26 18:45:00|573.59|573.29|576.39|576.09|577.09|576.79|573.39|573.09|204
1582743000000|2020-02-26 18:50:00|576.19|575.89|575.79|575.49|576.39|576.09|575.69|575.39|57
1582743300000|2020-02-26 18:55:00|575.69|575.39|574.09|573.79|575.89|575.59|573.89|573.59|118
1582743600000|2020-02-26 19:00:00|574.19|573.89|574.59|574.29|575.89|575.59|573.59|573.29|59
1582743900000|2020-02-26 19:05:00|574.69|574.39|574.99|574.69|576.09|575.79|574.59|574.29|51
1582744200000|2020-02-26 19:10:00|575.09|574.79|576.49|576.19|576.49|576.19|574.59|574.29|76
1582744500000|2020-02-26 19:15:00|576.39|576.09|575.09|574.79|576.39|576.09|574.89|574.59|22
1582744800000|2020-02-26 19:20:00|574.99|574.69|575.99|575.69|576.09|575.79|574.99|574.69|19
1582745100000|2020-02-26 19:25:00|576.09|575.79|574.99|574.69|576.69|576.39|574.99|574.69|69
1582745400000|2020-02-26 19:30:00|575.09|574.79|574.89|574.59|575.89|575.59|574.19|573.89|87
1582745700000|2020-02-26 19:35:00|574.99|574.69|575.39|575.09|576.29|575.99|574.79|574.49|25
1582746000000|2020-02-26 19:40:00|575.49|575.19|574.59|574.29|575.49|575.19|574.09|573.79|38
1582746300000|2020-02-26 19:45:00|574.69|574.39|575.29|574.99|575.69|575.39|574.19|573.89|29
1582746600000|2020-02-26 19:50:00|575.19|574.89|574.49|574.19|575.19|574.89|573.89|573.59|34
1582746900000|2020-02-26 19:55:00|574.59|574.29|573.49|573.19|575.09|574.79|573.29|572.99|63
1582747200000|2020-02-26 20:00:00|573.59|573.29|574.39|574.09|575.39|575.09|573.49|573.19|65
1582747500000|2020-02-26 20:05:00|574.49|574.19|575.19|574.89|575.39|575.09|573.79|573.49|97
1582747800000|2020-02-26 20:10:00|575.29|574.99|575.89|575.59|576.29|575.99|574.89|574.59|24
1582748100000|2020-02-26 20:15:00|575.79|575.49|576.59|576.29|576.99|576.69|575.79|575.49|49
1582748400000|2020-02-26 20:20:00|576.69|576.39|575.69|575.39|576.79|576.49|575.59|575.29|38
1582748700000|2020-02-26 20:25:00|575.59|575.29|575.19|574.89|575.89|575.59|574.69|574.39|29
1582749000000|2020-02-26 20:30:00|575.29|574.99|575.19|574.89|576.09|575.79|574.89|574.59|36
1582749300000|2020-02-26 20:35:00|575.29|574.99|575.79|575.49|575.79|575.49|574.99|574.69|11
1582749600000|2020-02-26 20:40:00|575.69|575.39|575.69|575.39|575.89|575.59|574.99|574.69|15
1582749900000|2020-02-26 20:45:00|575.79|575.49|575.09|574.79|575.79|575.49|574.99|574.69|26
1582750200000|2020-02-26 20:50:00|575.29|574.99|574.99|574.69|575.79|575.49|574.79|574.49|52
1582750500000|2020-02-26 20:55:00|574.89|574.59|574.69|574.39|574.99|574.69|574.39|574.09|110
1582750800000|2020-02-26 21:00:00|577.09|576.79|574.29|573.79|577.09|576.79|573.69|573.19|0
1582751100000|2020-02-26 21:05:00|574.19|573.69|573.59|573.09|574.19|573.69|573.29|572.79|0
1582751400000|2020-02-26 21:10:00|573.69|573.19|573.59|573.09|573.89|573.39|572.99|572.49|0
1582751700000|2020-02-26 21:15:00|573.69|573.19|573.19|572.69|573.69|573.19|573.19|572.69|0
1582752000000|2020-02-26 21:20:00|573.29|572.79|573.19|572.69|573.29|572.79|573.09|572.59|0
1582752300000|2020-02-26 21:25:00|573.29|572.79|573.19|572.69|573.29|572.79|573.19|572.69|0
1582752600000|2020-02-26 21:30:00|573.09|572.59|574.09|573.59|574.49|573.99|573.09|572.59|0
1582752900000|2020-02-26 21:35:00|574.19|573.69|573.89|573.39|574.29|573.79|573.49|572.99|0
1582753200000|2020-02-26 21:40:00|573.99|573.49|573.49|572.99|573.99|573.49|573.29|572.79|0
1582753500000|2020-02-26 21:45:00|573.39|572.89|572.39|571.89|573.49|572.99|572.19|571.69|0
1582753800000|2020-02-26 21:50:00|572.29|571.79|571.39|570.89|572.29|571.79|571.29|570.79|0
1582754100000|2020-02-26 21:55:00|571.29|570.79|571.09|570.59|571.69|571.19|570.69|570.19|0
1582754400000|2020-02-26 22:00:00|571.19|570.69|570.19|569.69|571.19|570.69|570.19|569.69|0
1582754700000|2020-02-26 22:05:00|570.29|569.79|570.49|569.99|570.49|569.99|570.29|569.79|0
1582755000000|2020-02-26 22:10:00|570.39|569.89|570.39|569.89|570.39|569.89|570.39|569.89|0
1582755300000|2020-02-26 22:15:00|570.49|569.99|570.49|569.99|570.49|569.99|570.39|569.89|0
1582755600000|2020-02-26 22:20:00|570.39|569.89|570.29|569.79|570.49|569.99|570.29|569.79|0
1582755900000|2020-02-26 22:25:00|570.39|569.89|570.29|569.79|570.39|569.89|570.29|569.79|0
1582756200000|2020-02-26 22:30:00|570.19|569.69|570.29|569.79|570.29|569.79|570.19|569.69|0
1582756500000|2020-02-26 22:35:00|570.39|569.89|570.29|569.79|570.39|569.89|570.29|569.79|0
1582756800000|2020-02-26 22:40:00|570.39|569.89|570.29|569.79|570.39|569.89|570.29|569.79|0
1582757100000|2020-02-26 22:45:00|570.39|569.89|570.59|570.09|570.59|570.09|570.29|569.79|0
1582757400000|2020-02-26 22:50:00|570.49|569.99|570.69|570.19|570.79|570.29|570.49|569.99|0
1582757700000|2020-02-26 22:55:00|570.79|570.29|570.39|569.89|570.79|570.29|570.29|569.79|0
1582758000000|2020-02-26 23:00:00|570.19|569.69|570.59|570.09|570.79|570.29|569.39|568.89|0
1582758300000|2020-02-26 23:05:00|570.69|570.19|572.19|571.69|572.19|571.69|570.69|570.19|0
1582758600000|2020-02-26 23:10:00|572.29|571.79|571.99|571.49|572.39|571.89|571.69|571.19|0
1582758900000|2020-02-26 23:15:00|572.09|571.59|571.99|571.49|572.49|571.99|571.79|571.29|0
1582759200000|2020-02-26 23:20:00|572.09|571.59|572.59|572.09|572.69|572.19|571.99|571.49|0
1582759500000|2020-02-26 23:25:00|572.49|571.99|572.39|571.89|572.59|572.09|571.89|571.39|0
1582759800000|2020-02-26 23:30:00|572.29|571.79|572.69|572.19|573.09|572.59|572.09|571.59|0
1582760100000|2020-02-26 23:35:00|572.79|572.29|573.39|572.89|573.59|573.09|572.59|572.09|0
1582760400000|2020-02-26 23:40:00|573.29|572.79|571.79|571.29|573.29|572.79|568.89|568.39|0
1582760700000|2020-02-26 23:45:00|571.89|571.39|570.69|570.19|572.79|572.29|570.19|569.69|0
1582761000000|2020-02-26 23:50:00|570.79|570.29|569.99|569.49|571.29|570.79|568.89|568.39|0
1582761300000|2020-02-26 23:55:00|570.09|569.59|570.79|570.29|571.59|571.09|569.39|568.89|0
1582761600000|2020-02-27 00:00:00|570.89|570.39|569.49|568.99|571.19|570.69|568.69|568.19|0
1582761900000|2020-02-27 00:05:00|569.59|569.09|567.69|567.19|569.59|569.09|565.99|565.49|0
1582762200000|2020-02-27 00:10:00|567.59|567.09|569.99|569.49|569.99|569.49|567.59|567.09|0
1582762500000|2020-02-27 00:15:00|570.09|569.59|570.89|570.39|571.49|570.99|569.89|569.39|0
1582762800000|2020-02-27 00:20:00|570.69|570.19|571.79|571.29|571.79|571.29|570.39|569.89|0
1582763100000|2020-02-27 00:25:00|571.89|571.39|572.09|571.59|572.79|572.29|571.59|571.09|0
1582763400000|2020-02-27 00:30:00|571.99|571.49|572.99|572.49|573.49|572.99|571.69|571.19|0
1582763700000|2020-02-27 00:35:00|572.89|572.39|571.99|571.49|573.39|572.89|571.69|571.19|0
1582764000000|2020-02-27 00:40:00|572.09|571.59|571.99|571.49|572.79|572.29|571.79|571.29|0
1582764300000|2020-02-27 00:45:00|571.89|571.39|571.29|570.79|572.19|571.69|570.19|569.69|0
1582764600000|2020-02-27 00:50:00|571.19|570.69|570.39|569.89|571.19|570.69|570.19|569.69|0
1582764900000|2020-02-27 00:55:00|570.49|569.99|570.39|569.89|570.89|570.39|569.89|569.39|0
1582765200000|2020-02-27 01:00:00|570.29|569.79|569.59|569.09|571.19|570.69|569.59|569.09|0
1582765500000|2020-02-27 01:05:00|569.69|569.19|568.59|568.09|569.79|569.29|568.39|567.89|0
1582765800000|2020-02-27 01:10:00|567.79|567.29|567.69|567.19|568.19|567.69|567.29|566.79|0
1582766100000|2020-02-27 01:15:00|567.59|567.09|568.19|567.69|568.69|568.19|567.19|566.69|0
1582766400000|2020-02-27 01:20:00|568.29|567.79|568.69|568.19|568.99|568.49|568.09|567.59|0
1582766700000|2020-02-27 01:25:00|568.79|568.29|567.89|567.39|568.79|568.29|567.49|566.99|0
1582767000000|2020-02-27 01:30:00|567.99|567.49|567.29|566.79|568.39|567.89|567.19|566.69|0
1582767300000|2020-02-27 01:35:00|567.39|566.89|567.49|566.99|567.49|566.99|566.79|566.29|0
1582767600000|2020-02-27 01:40:00|567.59|567.09|568.19|567.69|568.49|567.99|567.59|567.09|0
1582767900000|2020-02-27 01:45:00|568.29|567.79|568.49|567.99|568.69|568.19|568.19|567.69|0
1582768200000|2020-02-27 01:50:00|568.39|567.89|567.49|566.99|568.39|567.89|567.29|566.79|0
1582768500000|2020-02-27 01:55:00|567.39|566.89|567.29|566.79|567.59|567.09|567.19|566.69|0
1582768800000|2020-02-27 02:00:00|567.19|566.69|566.89|566.39|567.29|566.79|566.69|566.19|0
1582769100000|2020-02-27 02:05:00|566.79|566.29|567.19|566.69|567.19|566.69|566.39|565.89|0
1582769400000|2020-02-27 02:10:00|567.09|566.59|567.29|566.79|567.49|566.99|566.99|566.49|0
1582769700000|2020-02-27 02:15:00|567.19|566.69|567.09|566.59|567.79|567.29|566.79|566.29|0
1582770000000|2020-02-27 02:20:00|567.19|566.69|566.59|566.09|567.29|566.79|566.49|565.99|0
1582770300000|2020-02-27 02:25:00|566.69|566.19|566.09|565.59|566.69|566.19|565.99|565.49|0
1582770600000|2020-02-27 02:30:00|565.99|565.49|566.39|565.89|566.69|566.19|565.89|565.39|0
1582770900000|2020-02-27 02:35:00|566.49|565.99|566.19|565.69|566.69|566.19|566.19|565.69|0
1582771200000|2020-02-27 02:40:00|566.29|565.79|566.19|565.69|567.29|566.79|566.19|565.69|0
1582771500000|2020-02-27 02:45:00|566.29|565.79|566.09|565.59|566.49|565.99|565.69|565.19|0
1582771800000|2020-02-27 02:50:00|566.19|565.69|565.89|565.39|566.19|565.69|565.69|565.19|0
1582772100000|2020-02-27 02:55:00|565.79|565.29|565.69|565.19|565.99|565.49|565.69|565.19|0
1582772400000|2020-02-27 03:00:00|565.79|565.29|565.79|565.29|565.99|565.49|565.69|565.19|0
1582772700000|2020-02-27 03:05:00|565.89|565.39|566.09|565.59|566.19|565.69|565.69|565.19|0
1582773000000|2020-02-27 03:10:00|566.19|565.69|565.79|565.29|566.19|565.69|565.69|565.19|0
1582773300000|2020-02-27 03:15:00|565.69|565.19|566.19|565.69|566.49|565.99|565.69|565.19|0
1582773600000|2020-02-27 03:20:00|566.29|565.79|566.59|566.09|566.69|566.19|566.19|565.69|0
1582773900000|2020-02-27 03:25:00|566.69|566.19|566.09|565.59|566.99|566.49|566.09|565.59|0
1582774200000|2020-02-27 03:30:00|566.19|565.69|565.99|565.49|566.29|565.79|565.79|565.29|0
1582774500000|2020-02-27 03:35:00|566.09|565.59|565.79|565.29|566.19|565.69|565.59|565.09|0
1582774800000|2020-02-27 03:40:00|565.69|565.19|566.29|565.79|566.29|565.79|565.69|565.19|0
1582775100000|2020-02-27 03:45:00|566.19|565.69|565.79|565.29|566.19|565.69|565.69|565.19|0
1582775400000|2020-02-27 03:50:00|565.69|565.19|565.49|564.99|565.99|565.49|565.49|564.99|0
1582775700000|2020-02-27 03:55:00|565.59|565.09|565.59|565.09|565.69|565.19|565.29|564.79|0
1582776000000|2020-02-27 04:00:00|565.69|565.19|565.59|565.09|565.69|565.19|565.29|564.79|0
1582776300000|2020-02-27 04:05:00|565.49|564.99|565.79|565.29|565.99|565.49|565.49|564.99|0
1582776600000|2020-02-27 04:10:00|565.69|565.19|565.49|564.99|565.79|565.29|565.49|564.99|0
1582776900000|2020-02-27 04:15:00|565.39|564.89|565.29|564.79|565.79|565.29|565.19|564.69|0
1582777200000|2020-02-27 04:20:00|565.39|564.89|565.59|565.09|565.79|565.29|565.39|564.89|0
1582777500000|2020-02-27 04:25:00|565.49|564.99|564.89|564.39|565.49|564.99|564.89|564.39|0
1582777800000|2020-02-27 04:30:00|564.99|564.49|564.69|564.19|564.99|564.49|564.69|564.19|0
1582778100000|2020-02-27 04:35:00|564.79|564.29|564.69|564.19|565.19|564.69|564.69|564.19|0
1582778400000|2020-02-27 04:40:00|564.59|564.09|564.49|563.99|564.69|564.19|564.49|563.99|0
1582778700000|2020-02-27 04:45:00|564.59|564.09|564.59|564.09|564.69|564.19|564.19|563.69|0
1582779000000|2020-02-27 04:50:00|564.49|563.99|564.19|563.69|564.49|563.99|564.09|563.59|0
1582779300000|2020-02-27 04:55:00|564.29|563.79|563.79|563.29|564.29|563.79|563.59|563.09|0
1582779600000|2020-02-27 05:00:00|563.89|563.39|564.39|563.89|564.39|563.89|563.69|563.19|0
1582779900000|2020-02-27 05:05:00|564.29|563.79|565.49|564.99|565.49|564.99|564.29|563.79|0
1582780200000|2020-02-27 05:10:00|565.59|565.09|564.99|564.49|565.69|565.19|564.99|564.49|0
1582780500000|2020-02-27 05:15:00|565.09|564.59|565.19|564.69|565.59|565.09|564.99|564.49|0
1582780800000|2020-02-27 05:20:00|565.29|564.79|565.59|565.09|565.89|565.39|565.29|564.79|0
1582781100000|2020-02-27 05:25:00|565.49|564.99|565.19|564.69|566.19|565.69|565.19|564.69|0
1582781400000|2020-02-27 05:30:00|565.29|564.79|564.89|564.39|565.39|564.89|564.69|564.19|0
1582781700000|2020-02-27 05:35:00|564.99|564.49|565.09|564.59|565.19|564.69|564.69|564.19|0
1582782000000|2020-02-27 05:40:00|565.19|564.69|563.99|563.49|565.19|564.69|563.79|563.29|0
1582782300000|2020-02-27 05:45:00|563.89|563.39|564.59|564.09|564.69|564.19|563.79|563.29|0
1582782600000|2020-02-27 05:50:00|564.49|563.99|565.19|564.69|565.19|564.69|564.39|563.89|0
1582782900000|2020-02-27 05:55:00|565.29|564.79|565.49|564.99|565.79|565.29|565.19|564.69|0
1582783200000|2020-02-27 06:00:00|565.39|564.89|564.99|564.49|565.39|564.89|564.59|564.09|0
1582783500000|2020-02-27 06:05:00|565.09|564.59|564.59|564.09|565.29|564.79|564.29|563.79|0
1582783800000|2020-02-27 06:10:00|564.69|564.19|564.49|563.99|565.09|564.59|564.49|563.99|0
1582784100000|2020-02-27 06:15:00|564.59|564.09|564.29|563.79|564.59|564.09|563.69|563.19|0
1582784400000|2020-02-27 06:20:00|564.39|563.89|563.89|563.39|564.59|564.09|563.89|563.39|0
1582784700000|2020-02-27 06:25:00|563.99|563.49|564.59|564.09|564.59|564.09|563.69|563.19|0
1582785000000|2020-02-27 06:30:00|564.69|564.19|565.09|564.59|565.59|565.09|564.49|563.99|0
1582785300000|2020-02-27 06:35:00|564.99|564.49|565.89|565.39|565.89|565.39|564.79|564.29|0
1582785600000|2020-02-27 06:40:00|565.79|565.29|566.29|565.79|566.69|566.19|565.79|565.29|0
1582785900000|2020-02-27 06:45:00|566.39|565.89|566.09|565.59|566.49|565.99|565.89|565.39|0
1582786200000|2020-02-27 06:50:00|565.99|565.49|566.69|566.19|566.69|566.19|565.89|565.39|0
1582786500000|2020-02-27 06:55:00|566.79|566.29|568.29|567.79|568.49|567.99|566.79|566.29|0
1582786800000|2020-02-27 07:00:00|568.09|567.59|569.89|569.59|571.19|570.89|568.09|567.59|292
1582787100000|2020-02-27 07:05:00|569.79|569.49|569.09|568.79|569.89|569.59|568.69|568.39|219
1582787400000|2020-02-27 07:10:00|569.19|568.89|570.49|570.19|570.69|570.39|569.19|568.89|181
1582787700000|2020-02-27 07:15:00|570.39|570.09|570.49|570.19|570.99|570.69|570.29|569.99|152
1582788000000|2020-02-27 07:20:00|570.59|570.29|570.49|570.19|570.79|570.49|570.39|570.09|89
1582788300000|2020-02-27 07:25:00|570.39|570.09|570.69|570.39|571.49|571.19|570.39|570.09|167
1582788600000|2020-02-27 07:30:00|570.79|570.49|571.59|571.29|571.69|571.39|570.69|570.39|142
1582788900000|2020-02-27 07:35:00|571.49|571.19|572.29|571.99|572.29|571.99|571.39|571.09|165
1582789200000|2020-02-27 07:40:00|572.19|571.89|571.49|571.19|572.29|571.99|571.09|570.79|130
1582789500000|2020-02-27 07:45:00|571.59|571.29|571.99|571.69|572.19|571.89|571.29|570.99|137
1582789800000|2020-02-27 07:50:00|571.89|571.59|571.99|571.69|572.09|571.79|571.59|571.29|102
1582790100000|2020-02-27 07:55:00|572.09|571.79|570.89|570.59|572.19|571.89|570.79|570.49|186
1582790400000|2020-02-27 08:00:00|570.99|570.69|570.89|570.79|570.99|570.89|569.39|569.29|1492
1582790700000|2020-02-27 08:05:00|570.79|570.69|568.09|567.99|570.99|570.89|567.89|567.79|1209
1582791000000|2020-02-27 08:10:00|567.99|567.89|568.39|568.29|569.59|569.49|567.79|567.69|1365
1582791300000|2020-02-27 08:15:00|568.49|568.39|570.29|570.19|570.69|570.59|568.19|568.09|1177
1582791600000|2020-02-27 08:20:00|570.19|570.09|569.49|569.39|571.29|571.19|569.29|569.19|1073
1582791900000|2020-02-27 08:25:00|569.39|569.29|568.69|568.59|569.49|569.39|567.89|567.79|1189
1582792200000|2020-02-27 08:30:00|568.59|568.49|567.89|567.79|568.99|568.89|566.49|566.39|1610
1582792500000|2020-02-27 08:35:00|567.99|567.89|567.39|567.29|568.09|567.99|566.99|566.89|680
1582792800000|2020-02-27 08:40:00|567.37|567.27|568.97|568.87|569.07|568.97|566.97|566.87|846
1582793100000|2020-02-27 08:45:00|568.87|568.77|568.47|568.37|569.07|568.97|568.07|567.97|582
1582793400000|2020-02-27 08:50:00|568.57|568.47|568.47|568.37|569.77|569.67|567.37|567.27|968
1582793700000|2020-02-27 08:55:00|568.57|568.47|570.57|570.47|571.27|571.17|568.07|567.97|761
1582794000000|2020-02-27 09:00:00|570.67|570.57|572.47|572.37|572.77|572.67|570.37|570.27|980
1582794300000|2020-02-27 09:05:00|572.57|572.47|571.47|571.37|572.67|572.57|571.47|571.37|805
1582794600000|2020-02-27 09:10:00|571.37|571.27|571.47|571.37|571.87|571.77|570.57|570.47|702
1582794900000|2020-02-27 09:15:00|571.57|571.47|570.77|570.67|571.77|571.67|570.67|570.57|540
1582795200000|2020-02-27 09:20:00|570.67|570.57|572.27|572.17|572.37|572.27|570.37|570.27|574
1582795500000|2020-02-27 09:25:00|572.37|572.27|572.57|572.47|572.87|572.77|571.87|571.77|350
1582795800000|2020-02-27 09:30:00|572.47|572.37|573.37|573.27|573.67|573.57|572.27|572.17|412
1582796100000|2020-02-27 09:35:00|573.27|573.17|572.47|572.37|573.27|573.17|571.27|571.17|506
1582796400000|2020-02-27 09:40:00|572.57|572.47|572.77|572.67|573.47|573.37|572.47|572.37|312
1582796700000|2020-02-27 09:45:00|572.87|572.77|572.87|572.77|573.27|573.17|572.07|571.97|398
1582797000000|2020-02-27 09:50:00|572.77|572.67|571.47|571.37|572.87|572.77|571.47|571.37|287
1582797300000|2020-02-27 09:55:00|571.37|571.27|570.97|570.87|571.47|571.37|570.57|570.47|300
1582797600000|2020-02-27 10:00:00|571.07|570.97|571.57|571.47|572.17|572.07|570.97|570.87|244
1582797900000|2020-02-27 10:05:00|571.47|571.37|571.27|571.17|571.57|571.47|570.67|570.57|232
1582798200000|2020-02-27 10:10:00|571.37|571.27|570.67|570.57|571.47|571.37|570.27|570.17|497
1582798500000|2020-02-27 10:15:00|570.77|570.67|570.37|570.27|570.77|570.67|568.97|568.87|472
1582798800000|2020-02-27 10:20:00|570.47|570.37|569.47|569.37|570.47|570.37|569.37|569.27|440
1582799100000|2020-02-27 10:25:00|569.57|569.47|568.77|568.67|570.07|569.97|568.47|568.37|431
1582799400000|2020-02-27 10:30:00|568.67|568.57|569.37|569.27|569.67|569.57|568.67|568.57|288
1582799700000|2020-02-27 10:35:00|569.47|569.37|570.27|570.17|570.47|570.37|569.47|569.37|238
1582800000000|2020-02-27 10:40:00|570.17|570.07|569.87|569.77|570.67|570.57|569.87|569.77|159
1582800300000|2020-02-27 10:45:00|569.97|569.87|567.97|567.87|570.27|570.17|567.87|567.77|474
1582800600000|2020-02-27 10:50:00|567.87|567.77|567.57|567.47|568.47|568.37|567.47|567.37|476
1582800900000|2020-02-27 10:55:00|567.67|567.57|566.77|566.67|567.77|567.67|566.67|566.57|461
1582801200000|2020-02-27 11:00:00|566.67|566.57|567.67|567.57|567.87|567.77|566.67|566.57|392
1582801500000|2020-02-27 11:05:00|567.57|567.47|566.87|566.77|567.67|567.57|566.77|566.67|274
1582801800000|2020-02-27 11:10:00|566.97|566.87|567.47|567.37|567.57|567.47|566.77|566.67|242
1582802100000|2020-02-27 11:15:00|567.37|567.27|567.77|567.67|568.57|568.47|567.27|567.17|550
1582802400000|2020-02-27 11:20:00|567.87|567.77|568.17|568.07|568.37|568.27|567.47|567.37|406
1582802700000|2020-02-27 11:25:00|568.07|567.97|568.17|568.07|568.67|568.57|567.57|567.47|372
1582803000000|2020-02-27 11:30:00|568.27|568.17|568.17|568.07|568.47|568.37|567.77|567.67|170
1582803300000|2020-02-27 11:35:00|568.27|568.17|568.67|568.57|568.77|568.67|567.37|567.27|319
1582803600000|2020-02-27 11:40:00|568.77|568.67|569.07|568.97|569.07|568.97|568.27|568.17|247
1582803900000|2020-02-27 11:45:00|568.97|568.87|568.87|568.77|569.47|569.37|568.67|568.57|211
1582804200000|2020-02-27 11:50:00|568.97|568.87|568.87|568.77|569.07|568.97|568.67|568.57|133
1582804500000|2020-02-27 11:55:00|568.77|568.67|567.87|567.77|568.87|568.77|567.77|567.67|198
1582804800000|2020-02-27 12:00:00|567.97|567.87|567.77|567.67|568.17|568.07|567.57|567.47|197
1582805100000|2020-02-27 12:05:00|567.87|567.77|567.57|567.47|568.07|567.97|567.47|567.37|143
1582805400000|2020-02-27 12:10:00|567.47|567.37|567.57|567.47|567.77|567.67|567.37|567.27|183
1582805700000|2020-02-27 12:15:00|567.47|567.37|567.17|567.07|567.67|567.57|566.77|566.67|184
1582806000000|2020-02-27 12:20:00|567.07|566.97|565.67|565.57|567.17|567.07|565.67|565.57|466
1582806300000|2020-02-27 12:25:00|565.77|565.67|564.27|564.17|565.87|565.77|564.17|564.07|592
1582806600000|2020-02-27 12:30:00|564.17|564.07|565.57|565.47|566.57|566.47|563.97|563.87|898
1582806900000|2020-02-27 12:35:00|565.47|565.37|564.17|564.07|565.57|565.47|564.07|563.97|512
1582807200000|2020-02-27 12:40:00|564.13|564.03|563.33|563.23|564.13|564.03|563.13|563.03|649
1582807500000|2020-02-27 12:45:00|563.43|563.33|563.83|563.73|564.03|563.93|563.13|563.03|512
1582807800000|2020-02-27 12:50:00|563.93|563.83|563.43|563.33|564.43|564.33|563.13|563.03|490
1582808100000|2020-02-27 12:55:00|563.53|563.43|562.63|562.53|563.63|563.53|562.63|562.53|458
1582808400000|2020-02-27 13:00:00|562.53|562.43|563.33|563.23|563.53|563.43|562.43|562.33|424
1582808700000|2020-02-27 13:05:00|563.23|563.13|561.83|561.73|563.33|563.23|561.63|561.53|423
1582809000000|2020-02-27 13:10:00|561.93|561.83|560.93|560.83|562.33|562.23|560.93|560.83|456
1582809300000|2020-02-27 13:15:00|561.03|560.93|560.53|560.43|562.23|562.13|560.23|560.13|583
1582809600000|2020-02-27 13:20:00|560.43|560.33|561.33|561.23|561.43|561.33|559.43|559.33|632
1582809900000|2020-02-27 13:25:00|561.43|561.33|562.83|562.73|563.33|563.23|561.43|561.33|564
1582810200000|2020-02-27 13:30:00|562.93|562.83|562.03|561.93|563.43|563.33|562.03|561.93|450
1582810500000|2020-02-27 13:35:00|562.13|562.03|560.83|560.73|562.13|562.03|560.53|560.43|324
1582810800000|2020-02-27 13:40:00|560.73|560.63|562.23|562.13|562.33|562.23|560.53|560.43|369
1582811100000|2020-02-27 13:45:00|562.33|562.23|561.03|560.93|562.63|562.53|560.83|560.73|305
1582811400000|2020-02-27 13:50:00|560.93|560.83|560.53|560.43|561.13|561.03|560.23|560.13|307
1582811700000|2020-02-27 13:55:00|560.63|560.53|559.93|559.83|561.03|560.93|559.53|559.43|400
1582812000000|2020-02-27 14:00:00|560.03|559.93|559.33|559.23|560.33|560.23|558.93|558.83|600
1582812300000|2020-02-27 14:05:00|559.43|559.33|558.43|558.33|559.53|559.43|558.23|558.13|369
1582812600000|2020-02-27 14:10:00|558.33|558.23|557.73|557.63|558.93|558.83|557.53|557.43|737
1582812900000|2020-02-27 14:15:00|557.63|557.53|559.53|559.43|559.53|559.43|557.63|557.53|569
1582813200000|2020-02-27 14:20:00|559.63|559.53|558.53|558.43|559.73|559.63|558.33|558.23|265
1582813500000|2020-02-27 14:25:00|558.43|558.33|558.73|558.63|559.33|559.23|558.33|558.23|326
1582813800000|2020-02-27 14:30:00|558.63|558.53|557.93|557.83|559.83|559.73|557.03|556.93|968
1582814100000|2020-02-27 14:35:00|557.83|557.73|561.03|560.93|561.33|561.23|557.53|557.43|981
1582814400000|2020-02-27 14:40:00|560.83|560.73|557.83|557.73|560.93|560.83|557.73|557.63|634
1582814700000|2020-02-27 14:45:00|557.73|557.63|557.63|557.53|557.73|557.63|556.13|556.03|980
1582815000000|2020-02-27 14:50:00|557.53|557.43|558.83|558.73|559.23|559.13|556.93|556.83|779
1582815300000|2020-02-27 14:55:00|558.73|558.63|558.83|558.73|559.93|559.83|558.23|558.13|938
1582815600000|2020-02-27 15:00:00|558.63|558.53|557.33|557.23|559.53|559.43|557.23|557.13|1909
1582815900000|2020-02-27 15:05:00|557.43|557.33|557.53|557.43|558.53|558.43|557.13|557.03|591
1582816200000|2020-02-27 15:10:00|557.59|557.49|557.79|557.69|558.19|558.09|556.79|556.69|524
1582816500000|2020-02-27 15:15:00|557.69|557.59|556.99|556.89|557.79|557.69|556.09|555.99|770
1582816800000|2020-02-27 15:20:00|556.89|556.79|555.49|555.39|557.19|557.09|554.49|554.39|975
1582817100000|2020-02-27 15:25:00|555.39|555.29|554.79|554.69|555.49|555.39|554.29|554.19|689
1582817400000|2020-02-27 15:30:00|554.89|554.79|552.69|552.59|554.89|554.79|552.69|552.59|911
1582817700000|2020-02-27 15:35:00|552.79|552.69|555.69|555.59|555.79|555.69|552.49|552.39|746
1582818000000|2020-02-27 15:40:00|555.59|555.49|555.99|555.89|556.59|556.49|555.29|555.19|697
1582818300000|2020-02-27 15:45:00|556.09|555.99|558.89|558.79|558.99|558.89|555.99|555.89|875
1582818600000|2020-02-27 15:50:00|558.79|558.69|558.59|558.49|559.69|559.59|558.09|557.99|769
1582818900000|2020-02-27 15:55:00|558.49|558.39|561.79|561.69|561.79|561.69|557.99|557.89|924
1582819200000|2020-02-27 16:00:00|561.69|561.59|561.99|561.89|562.49|562.39|561.09|560.99|887
1582819500000|2020-02-27 16:05:00|561.89|561.79|563.99|563.89|564.89|564.79|561.59|561.49|1413
1582819800000|2020-02-27 16:10:00|563.89|563.79|562.69|562.59|564.09|563.99|561.99|561.89|1146
1582820100000|2020-02-27 16:15:00|562.79|562.69|564.09|563.99|564.19|564.09|562.29|562.19|858
1582820400000|2020-02-27 16:20:00|564.19|564.09|561.49|561.39|564.29|564.19|561.39|561.29|753
1582820700000|2020-02-27 16:25:00|561.59|561.49|560.59|560.49|561.59|561.49|560.39|560.29|924
1582821000000|2020-02-27 16:30:00|560.69|560.59|560.09|559.79|561.49|561.19|559.79|559.49|913
1582821300000|2020-02-27 16:35:00|560.29|559.99|559.49|559.19|560.89|560.59|558.79|558.49|481
1582821600000|2020-02-27 16:40:00|559.39|559.09|559.39|559.09|560.59|560.29|559.29|558.99|213
1582821900000|2020-02-27 16:45:00|559.29|558.99|559.99|559.69|560.39|560.09|558.59|558.29|159
1582822200000|2020-02-27 16:50:00|559.89|559.59|561.39|561.09|561.49|561.19|559.59|559.29|166
1582822500000|2020-02-27 16:55:00|561.49|561.19|562.79|562.49|563.19|562.89|560.89|560.59|153
1582822800000|2020-02-27 17:00:00|562.69|562.39|562.89|562.59|563.69|563.39|562.29|561.99|117
1582823100000|2020-02-27 17:05:00|563.09|562.79|564.29|563.99|564.39|564.09|562.79|562.49|104
1582823400000|2020-02-27 17:10:00|564.39|564.09|565.29|564.99|565.29|564.99|564.09|563.79|120
1582823700000|2020-02-27 17:15:00|565.39|565.09|565.29|564.99|565.39|565.09|564.19|563.89|109
1582824000000|2020-02-27 17:20:00|565.19|564.89|563.09|562.79|565.19|564.89|562.49|562.19|125
1582824300000|2020-02-27 17:25:00|563.19|562.89|565.09|564.79|565.19|564.89|563.19|562.89|110
1582824600000|2020-02-27 17:30:00|564.99|564.69|565.29|564.99|565.79|565.49|564.49|564.19|150
1582824900000|2020-02-27 17:35:00|565.39|565.09|566.59|566.29|566.69|566.39|565.19|564.89|129
1582825200000|2020-02-27 17:40:00|566.49|566.19|565.79|565.49|566.49|566.19|565.39|565.09|118
1582825500000|2020-02-27 17:45:00|565.89|565.59|566.99|566.69|566.99|566.69|565.59|565.29|59
1582825800000|2020-02-27 17:50:00|566.89|566.59|566.49|566.19|567.09|566.79|566.29|565.99|31
1582826100000|2020-02-27 17:55:00|566.39|566.09|564.59|564.29|566.39|566.09|564.59|564.29|34
1582826400000|2020-02-27 18:00:00|564.49|564.19|565.19|564.89|565.39|565.09|563.69|563.39|66
1582826700000|2020-02-27 18:05:00|565.09|564.79|565.09|564.79|565.19|564.89|564.19|563.89|93
1582827000000|2020-02-27 18:10:00|564.99|564.69|565.59|565.29|565.69|565.39|564.89|564.59|31
1582827300000|2020-02-27 18:15:00|565.69|565.39|564.39|564.09|565.69|565.39|564.19|563.89|25
1582827600000|2020-02-27 18:20:00|564.29|563.99|563.99|563.69|564.69|564.39|563.79|563.49|34
1582827900000|2020-02-27 18:25:00|563.89|563.59|563.09|562.79|564.69|564.39|563.09|562.79|43
1582828200000|2020-02-27 18:30:00|562.99|562.69|562.69|562.39|563.49|563.19|562.59|562.29|49
1582828500000|2020-02-27 18:35:00|562.59|562.29|561.59|561.29|562.79|562.49|561.29|560.99|67
1582828800000|2020-02-27 18:40:00|561.49|561.19|559.99|559.69|562.09|561.79|559.09|558.79|315
1582829100000|2020-02-27 18:45:00|560.09|559.79|561.39|561.09|561.69|561.39|559.89|559.59|42
1582829400000|2020-02-27 18:50:00|561.29|560.99|562.49|562.19|562.79|562.49|560.39|560.09|61
1582829700000|2020-02-27 18:55:00|562.39|562.09|560.09|559.79|562.59|562.29|559.69|559.39|88
1582830000000|2020-02-27 19:00:00|559.89|559.59|559.69|559.39|560.69|560.39|558.99|558.69|82
1582830300000|2020-02-27 19:05:00|559.59|559.29|558.69|558.39|559.99|559.69|558.69|558.39|24
1582830600000|2020-02-27 19:10:00|558.59|558.29|559.99|559.69|560.19|559.89|558.49|558.19|70
1582830900000|2020-02-27 19:15:00|559.89|559.59|558.59|558.29|560.39|560.09|558.59|558.29|97
1582831200000|2020-02-27 19:20:00|558.69|558.39|560.19|559.89|560.39|560.09|558.69|558.39|23
1582831500000|2020-02-27 19:25:00|560.29|559.99|561.19|560.89|561.29|560.99|560.19|559.89|42
1582831800000|2020-02-27 19:30:00|561.09|560.79|560.29|559.99|561.09|560.79|559.69|559.39|22
1582832100000|2020-02-27 19:35:00|560.19|559.89|560.39|560.09|560.89|560.59|559.99|559.69|22
1582832400000|2020-02-27 19:40:00|560.29|559.99|560.99|560.69|561.09|560.79|559.99|559.69|20
1582832700000|2020-02-27 19:45:00|560.89|560.59|560.39|560.09|560.89|560.59|559.49|559.19|21
1582833000000|2020-02-27 19:50:00|560.29|559.99|559.89|559.59|560.69|560.39|559.79|559.49|19
1582833300000|2020-02-27 19:55:00|559.79|559.49|558.69|558.39|559.79|559.49|558.69|558.39|33
1582833600000|2020-02-27 20:00:00|558.79|558.49|558.29|557.99|558.89|558.59|557.59|557.29|58
1582833900000|2020-02-27 20:05:00|558.39|558.09|559.79|559.49|559.89|559.59|557.99|557.69|43
1582834200000|2020-02-27 20:10:00|559.89|559.59|559.39|559.09|560.29|559.99|559.39|559.09|45
1582834500000|2020-02-27 20:15:00|559.49|559.19|558.69|558.39|559.89|559.59|558.49|558.19|34
1582834800000|2020-02-27 20:20:00|558.79|558.49|557.89|557.59|558.89|558.59|557.79|557.49|67
1582835100000|2020-02-27 20:25:00|557.79|557.49|556.89|556.59|558.29|557.99|556.89|556.59|23
1582835400000|2020-02-27 20:30:00|556.99|556.69|557.09|556.79|557.49|557.19|556.39|556.09|37
1582835700000|2020-02-27 20:35:00|556.99|556.69|556.19|555.89|557.29|556.99|556.09|555.79|52
1582836000000|2020-02-27 20:40:00|556.29|555.99|554.79|554.49|556.39|556.09|554.79|554.49|103
1582836300000|2020-02-27 20:45:00|554.69|554.39|554.89|554.59|555.79|555.49|554.49|554.19|84
1582836600000|2020-02-27 20:50:00|554.99|554.69|552.09|551.79|554.99|554.69|551.99|551.69|216
1582836900000|2020-02-27 20:55:00|552.19|551.89|550.89|550.59|552.39|552.09|550.39|550.09|232
1582837200000|2020-02-27 21:00:00|550.79|550.49|549.79|549.29|552.99|552.49|549.79|549.29|0
1582837500000|2020-02-27 21:05:00|549.89|549.39|549.19|548.69|550.79|550.29|547.59|547.09|0
1582837800000|2020-02-27 21:10:00|549.09|548.59|546.99|546.49|549.09|548.59|546.49|545.99|0
1582838100000|2020-02-27 21:15:00|547.19|546.69|547.09|546.59|547.39|546.89|546.89|546.39|0
1582838400000|2020-02-27 21:20:00|546.99|546.49|548.09|547.59|548.09|547.59|546.99|546.49|0
1582838700000|2020-02-27 21:25:00|547.99|547.49|548.69|548.19|548.79|548.29|547.99|547.49|0
1582839000000|2020-02-27 21:30:00|548.89|548.39|548.59|548.09|550.19|549.69|548.09|547.59|0
1582839300000|2020-02-27 21:35:00|548.49|547.99|548.59|548.09|548.79|548.29|548.19|547.69|0
1582839600000|2020-02-27 21:40:00|548.69|548.19|549.59|549.09|549.59|549.09|548.59|548.09|0
1582839900000|2020-02-27 21:45:00|549.49|548.99|547.79|547.29|549.49|548.99|547.69|547.19|0
1582840200000|2020-02-27 21:50:00|547.89|547.39|547.19|546.69|547.89|547.39|547.19|546.69|0
1582840500000|2020-02-27 21:55:00|547.09|546.59|546.59|546.09|547.59|547.09|545.99|545.49|0
1582840800000|2020-02-27 22:00:00|546.58|546.08|546.68|546.18|546.78|546.28|546.28|545.78|0
1582841100000|2020-02-27 22:05:00|546.78|546.28|546.78|546.28|546.88|546.38|546.68|546.18|0
1582841400000|2020-02-27 22:10:00|546.68|546.18|547.18|546.68|547.18|546.68|546.58|546.08|0
1582841700000|2020-02-27 22:15:00|547.09|546.59|547.29|546.79|547.29|546.79|547.09|546.59|0
1582842000000|2020-02-27 22:20:00|547.19|546.69|547.89|547.39|547.89|547.39|547.19|546.69|0
1582842300000|2020-02-27 22:25:00|547.99|547.49|547.79|547.29|548.19|547.69|547.79|547.29|0
1582842600000|2020-02-27 22:30:00|547.89|547.39|547.79|547.29|547.89|547.39|547.79|547.29|0
1582842900000|2020-02-27 22:35:00|547.69|547.19|547.79|547.29|547.79|547.29|547.69|547.19|0
1582843200000|2020-02-27 22:40:00|547.69|547.19|547.29|546.79|547.69|547.19|547.29|546.79|0
1582843500000|2020-02-27 22:45:00|547.08|546.58|546.98|546.48|547.08|546.58|546.98|546.48|0
1582843800000|2020-02-27 22:50:00|546.88|546.38|547.08|546.58|547.08|546.58|546.88|546.38|0
1582844100000|2020-02-27 22:55:00|547.18|546.68|547.18|546.68|547.28|546.78|547.08|546.58|0
1582844400000|2020-02-27 23:00:00|547.19|546.69|546.99|546.49|548.19|547.69|544.69|544.19|0
1582844700000|2020-02-27 23:05:00|547.09|546.59|545.79|545.29|548.39|547.89|545.79|545.29|0
1582845000000|2020-02-27 23:10:00|545.69|545.19|547.49|546.99|547.69|547.19|545.59|545.09|0
1582845300000|2020-02-27 23:15:00|547.59|547.09|548.29|547.79|548.49|547.99|546.49|545.99|0
1582845600000|2020-02-27 23:20:00|548.39|547.89|548.69|548.19|548.89|548.39|548.09|547.59|0
1582845900000|2020-02-27 23:25:00|548.79|548.29|549.59|549.09|550.49|549.99|548.69|548.19|0
1582846200000|2020-02-27 23:30:00|549.69|549.19|549.39|548.89|550.19|549.69|549.19|548.69|0
1582846500000|2020-02-27 23:35:00|549.49|548.99|548.29|547.79|549.99|549.49|547.79|547.29|0
1582846800000|2020-02-27 23:40:00|548.39|547.89|549.69|549.19|549.79|549.29|548.39|547.89|0
1582847100000|2020-02-27 23:45:00|549.79|549.29|549.89|549.39|550.69|550.19|549.79|549.29|0
1582847400000|2020-02-27 23:50:00|549.99|549.49|549.99|549.49|550.19|549.69|549.39|548.89|0
1582847700000|2020-02-27 23:55:00|549.89|549.39|550.09|549.59|550.49|549.99|549.79|549.29|0
1582848000000|2020-02-28 00:00:00|550.19|549.69|550.19|549.69|551.09|550.59|550.09|549.59|0
1582848300000|2020-02-28 00:05:00|550.29|549.79|549.49|548.99|550.99|550.49|549.49|548.99|0
1582848600000|2020-02-28 00:10:00|549.39|548.89|549.49|548.99|549.99|549.49|548.99|548.49|0
1582848900000|2020-02-28 00:15:00|549.39|548.89|548.49|547.99|549.59|549.09|548.29|547.79|0
1582849200000|2020-02-28 00:20:00|548.29|547.79|549.29|548.79|549.59|549.09|548.09|547.59|0
1582849500000|2020-02-28 00:25:00|549.19|548.69|549.09|548.59|549.49|548.99|548.49|547.99|0
1582849800000|2020-02-28 00:30:00|548.99|548.49|550.49|549.99|550.49|549.99|548.79|548.29|0
1582850100000|2020-02-28 00:35:00|550.59|550.09|550.09|549.59|550.89|550.39|549.89|549.39|0
1582850400000|2020-02-28 00:40:00|549.99|549.49|550.99|550.49|550.99|550.49|549.99|549.49|0
1582850700000|2020-02-28 00:45:00|550.89|550.39|550.29|549.79|551.19|550.69|549.99|549.49|0
1582851000000|2020-02-28 00:50:00|550.19|549.69|549.49|548.99|550.39|549.89|549.49|548.99|0
1582851300000|2020-02-28 00:55:00|549.39|548.89|550.89|550.39|550.89|550.39|549.39|548.89|0
1582851600000|2020-02-28 01:00:00|550.99|550.49|550.99|550.49|551.59|551.09|550.79|550.29|0
1582851900000|2020-02-28 01:05:00|551.09|550.59|550.39|549.89|551.09|550.59|549.99|549.49|0
1582852200000|2020-02-28 01:10:00|550.49|549.99|549.59|549.09|550.69|550.19|549.59|549.09|0
1582852500000|2020-02-28 01:15:00|549.69|549.19|550.09|549.59|550.19|549.69|549.29|548.79|0
1582852800000|2020-02-28 01:20:00|549.99|549.49|549.39|548.89|549.99|549.49|549.19|548.69|0
1582853100000|2020-02-28 01:25:00|549.29|548.79|548.79|548.29|549.49|548.99|548.19|547.69|0
1582853400000|2020-02-28 01:30:00|548.89|548.39|549.39|548.89|549.59|549.09|548.69|548.19|0
1582853700000|2020-02-28 01:35:00|549.29|548.79|550.09|549.59|550.09|549.59|549.19|548.69|0
1582854000000|2020-02-28 01:40:00|549.99|549.49|549.49|548.99|550.09|549.59|549.39|548.89|0
1582854300000|2020-02-28 01:45:00|549.59|549.09|550.39|549.89|550.39|549.89|549.59|549.09|0
1582854600000|2020-02-28 01:50:00|550.49|549.99|549.99|549.49|550.59|550.09|549.69|549.19|0
1582854900000|2020-02-28 01:55:00|549.89|549.39|550.89|550.39|551.09|550.59|549.89|549.39|0
1582855200000|2020-02-28 02:00:00|550.79|550.29|550.49|549.99|551.19|550.69|550.49|549.99|0
1582855500000|2020-02-28 02:05:00|550.39|549.89|550.69|550.19|550.89|550.39|550.29|549.79|0
1582855800000|2020-02-28 02:10:00|550.79|550.29|551.79|551.29|551.99|551.49|550.59|550.09|0
1582856100000|2020-02-28 02:15:00|551.89|551.39|551.59|551.09|552.29|551.79|551.49|550.99|0
1582856400000|2020-02-28 02:20:00|551.69|551.19|551.69|551.19|551.99|551.49|551.39|550.89|0
1582856700000|2020-02-28 02:25:00|551.59|551.09|550.79|550.29|551.59|551.09|550.59|550.09|0
1582857000000|2020-02-28 02:30:00|550.69|550.19|549.49|548.99|550.89|550.39|548.59|548.09|0
1582857300000|2020-02-28 02:35:00|549.39|548.89|549.69|549.19|549.79|549.29|549.09|548.59|0
1582857600000|2020-02-28 02:40:00|549.79|549.29|549.99|549.49|550.19|549.69|549.39|548.89|0
1582857900000|2020-02-28 02:45:00|549.89|549.39|549.59|549.09|549.89|549.39|549.09|548.59|0
1582858200000|2020-02-28 02:50:00|549.69|549.19|549.09|548.59|549.69|549.19|548.89|548.39|0
1582858500000|2020-02-28 02:55:00|548.99|548.49|548.29|547.79|548.99|548.49|548.29|547.79|0
1582858800000|2020-02-28 03:00:00|548.39|547.89|548.09|547.59|548.79|548.29|548.09|547.59|0
1582859100000|2020-02-28 03:05:00|548.19|547.69|547.49|546.99|548.29|547.79|546.99|546.49|0
1582859400000|2020-02-28 03:10:00|547.39|546.89|546.99|546.49|547.79|547.29|546.69|546.19|0
1582859700000|2020-02-28 03:15:00|547.09|546.59|546.69|546.19|547.19|546.69|546.69|546.19|0
1582860000000|2020-02-28 03:20:00|546.59|546.09|545.49|544.99|546.79|546.29|545.39|544.89|0
1582860300000|2020-02-28 03:25:00|545.39|544.89|544.59|544.09|545.49|544.99|544.29|543.79|0
1582860600000|2020-02-28 03:30:00|544.49|543.99|543.59|543.09|544.59|544.09|542.09|541.59|0
1582860900000|2020-02-28 03:35:00|543.69|543.19|545.29|544.79|545.69|545.19|542.89|542.39|0
1582861200000|2020-02-28 03:40:00|545.19|544.69|543.99|543.49|545.19|544.69|543.79|543.29|0
1582861500000|2020-02-28 03:45:00|543.89|543.39|544.79|544.29|545.09|544.59|543.79|543.29|0
1582861800000|2020-02-28 03:50:00|544.69|544.19|545.79|545.29|546.49|545.99|544.69|544.19|0
1582862100000|2020-02-28 03:55:00|545.69|545.19|546.49|545.99|546.49|545.99|545.49|544.99|0
1582862400000|2020-02-28 04:00:00|546.39|545.89|545.39|544.89|547.19|546.69|545.39|544.89|0
1582862700000|2020-02-28 04:05:00|545.49|544.99|544.99|544.49|545.89|545.39|544.39|543.89|0
1582863000000|2020-02-28 04:10:00|545.09|544.59|544.89|544.39|546.39|545.89|544.89|544.39|0
1582863300000|2020-02-28 04:15:00|544.99|544.49|545.39|544.89|545.69|545.19|544.39|543.89|0
1582863600000|2020-02-28 04:20:00|545.29|544.79|544.89|544.39|545.39|544.89|544.59|544.09|0
1582863900000|2020-02-28 04:25:00|544.99|544.49|545.29|544.79|545.29|544.79|544.19|543.69|0
1582864200000|2020-02-28 04:30:00|545.19|544.69|545.39|544.89|545.79|545.29|544.89|544.39|0
1582864500000|2020-02-28 04:35:00|545.49|544.99|544.99|544.49|545.69|545.19|544.89|544.39|0
1582864800000|2020-02-28 04:40:00|544.89|544.39|544.09|543.59|544.89|544.39|543.79|543.29|0
1582865100000|2020-02-28 04:45:00|543.99|543.49|544.59|544.09|544.69|544.19|543.99|543.49|0
1582865400000|2020-02-28 04:50:00|544.49|543.99|544.69|544.19|544.89|544.39|544.09|543.59|0
1582865700000|2020-02-28 04:55:00|544.59|544.09|544.29|543.79|544.59|544.09|543.79|543.29|0
1582866000000|2020-02-28 05:00:00|544.19|543.69|542.89|542.39|544.29|543.79|542.69|542.19|0
1582866300000|2020-02-28 05:05:00|542.79|542.29|541.89|541.39|543.19|542.69|541.39|540.89|0
1582866600000|2020-02-28 05:10:00|541.79|541.29|542.59|542.09|543.19|542.69|541.19|540.69|0
1582866900000|2020-02-28 05:15:00|542.49|541.99|541.99|541.49|542.99|542.49|541.59|541.09|0
1582867200000|2020-02-28 05:20:00|541.89|541.39|541.19|540.69|541.89|541.39|540.69|540.19|0
1582867500000|2020-02-28 05:25:00|541.09|540.59|540.89|540.39|541.49|540.99|540.69|540.19|0
1582867800000|2020-02-28 05:30:00|540.99|540.49|542.19|541.69|543.09|542.59|540.99|540.49|0
1582868100000|2020-02-28 05:35:00|542.09|541.59|541.19|540.69|542.49|541.99|541.09|540.59|0
1582868400000|2020-02-28 05:40:00|541.09|540.59|540.89|540.39|541.39|540.89|540.49|539.99|0
1582868700000|2020-02-28 05:45:00|540.99|540.49|540.79|540.29|541.69|541.19|540.69|540.19|0
1582869000000|2020-02-28 05:50:00|540.89|540.39|540.69|540.19|541.79|541.29|540.69|540.19|0
1582869300000|2020-02-28 05:55:00|540.59|540.09|541.09|540.59|541.39|540.89|540.09|539.59|0
1582869600000|2020-02-28 06:00:00|541.19|540.69|541.39|540.89|542.19|541.69|540.59|540.09|0
1582869900000|2020-02-28 06:05:00|541.29|540.79|539.89|539.39|541.49|540.99|539.89|539.39|0
1582870200000|2020-02-28 06:10:00|539.99|539.49|539.89|539.39|540.19|539.69|539.19|538.69|0
1582870500000|2020-02-28 06:15:00|539.79|539.29|540.49|539.99|541.19|540.69|539.79|539.29|0
1582870800000|2020-02-28 06:20:00|540.39|539.89|539.49|538.99|540.49|539.99|539.49|538.99|0
1582871100000|2020-02-28 06:25:00|539.59|539.09|538.99|538.49|539.79|539.29|538.99|538.49|0
1582871400000|2020-02-28 06:30:00|538.89|538.39|539.19|538.69|539.59|539.09|538.59|538.09|0
1582871700000|2020-02-28 06:35:00|539.09|538.59|538.59|538.09|539.09|538.59|538.29|537.79|0
1582872000000|2020-02-28 06:40:00|538.69|538.19|538.69|538.19|538.89|538.39|537.59|537.09|0
1582872300000|2020-02-28 06:45:00|538.79|538.29|538.59|538.09|539.29|538.79|537.89|537.39|0
1582872600000|2020-02-28 06:50:00|538.69|538.19|538.99|538.49|539.19|538.69|537.99|537.49|0
1582872900000|2020-02-28 06:55:00|538.89|538.39|540.09|539.59|540.09|539.59|538.59|538.09|0
1582873200000|2020-02-28 07:00:00|539.59|539.09|536.69|536.39|540.49|540.19|536.49|536.19|218
1582873500000|2020-02-28 07:05:00|536.59|536.29|537.69|537.39|538.39|538.09|536.19|535.89|142
1582873800000|2020-02-28 07:10:00|537.59|537.29|538.79|538.49|539.09|538.79|537.59|537.29|164
1582874100000|2020-02-28 07:15:00|538.69|538.39|540.39|540.09|540.69|540.39|538.59|538.29|178
1582874400000|2020-02-28 07:20:00|540.19|539.89|540.99|540.69|541.09|540.79|539.79|539.49|216
1582874700000|2020-02-28 07:25:00|541.09|540.79|541.79|541.49|542.59|542.29|540.59|540.29|272
1582875000000|2020-02-28 07:30:00|541.89|541.59|543.89|543.59|543.89|543.59|541.79|541.49|225
1582875300000|2020-02-28 07:35:00|543.79|543.49|540.49|540.19|545.09|544.79|540.29|539.99|671
1582875600000|2020-02-28 07:40:00|540.59|540.29|538.39|538.09|540.59|540.29|538.29|537.99|469
1582875900000|2020-02-28 07:45:00|538.29|537.99|539.19|538.89|540.49|540.19|537.99|537.69|328
1582876200000|2020-02-28 07:50:00|539.09|538.79|537.59|537.29|539.39|539.09|537.09|536.79|360
1582876500000|2020-02-28 07:55:00|537.49|537.19|540.59|540.29|540.59|540.29|537.19|536.89|389
1582876800000|2020-02-28 08:00:00|540.49|540.19|540.69|540.59|540.79|540.69|536.19|536.09|1868
1582877100000|2020-02-28 08:05:00|540.79|540.69|539.89|539.79|542.09|541.99|536.09|535.99|1857
1582877400000|2020-02-28 08:10:00|539.99|539.89|539.89|539.79|541.29|541.19|538.99|538.89|1997
1582877700000|2020-02-28 08:15:00|539.79|539.69|542.49|542.39|542.79|542.69|538.29|538.19|1940
1582878000000|2020-02-28 08:20:00|542.59|542.49|542.99|542.89|543.79|543.69|540.99|540.89|1622
1582878300000|2020-02-28 08:25:00|542.89|542.79|540.19|540.09|542.89|542.79|539.89|539.79|1002
1582878600000|2020-02-28 08:30:00|540.29|540.19|537.99|537.89|540.79|540.69|537.39|537.29|1390
1582878900000|2020-02-28 08:35:00|537.89|537.79|537.49|537.39|539.89|539.79|536.79|536.69|1154
1582879200000|2020-02-28 08:40:00|537.62|537.52|538.72|538.62|540.32|540.22|537.52|537.42|957
1582879500000|2020-02-28 08:45:00|538.62|538.52|537.12|537.02|539.62|539.52|536.52|536.42|734
1582879800000|2020-02-28 08:50:00|537.02|536.92|535.32|535.22|537.72|537.62|535.02|534.92|655
1582880100000|2020-02-28 08:55:00|535.22|535.12|536.62|536.52|537.12|537.02|535.12|535.02|589
1582880400000|2020-02-28 09:00:00|536.72|536.62|535.32|535.22|536.92|536.82|534.52|534.42|771
1582880700000|2020-02-28 09:05:00|535.42|535.32|534.62|534.52|537.62|537.52|534.52|534.42|486
1582881000000|2020-02-28 09:10:00|534.52|534.42|533.32|533.22|535.82|535.72|533.22|533.12|816
1582881300000|2020-02-28 09:15:00|533.22|533.12|534.92|534.82|535.92|535.82|533.02|532.92|835
1582881600000|2020-02-28 09:20:00|534.62|534.52|533.92|533.82|535.12|535.02|533.62|533.52|1090
1582881900000|2020-02-28 09:25:00|533.82|533.72|531.92|531.82|533.92|533.82|531.62|531.52|796
1582882200000|2020-02-28 09:30:00|531.72|531.62|532.72|532.62|533.12|533.02|531.32|531.22|874
1582882500000|2020-02-28 09:35:00|532.62|532.52|533.82|533.72|533.82|533.72|531.22|531.12|557
1582882800000|2020-02-28 09:40:00|533.72|533.62|535.32|535.22|536.32|536.22|533.32|533.22|713
1582883100000|2020-02-28 09:45:00|535.22|535.12|537.12|537.02|538.02|537.92|534.92|534.82|732
1582883400000|2020-02-28 09:50:00|537.02|536.92|534.92|534.82|537.32|537.22|534.62|534.52|555
1582883700000|2020-02-28 09:55:00|535.32|535.22|537.02|536.92|537.52|537.42|535.02|534.92|543
1582884000000|2020-02-28 10:00:00|537.12|537.02|536.92|536.82|537.82|537.72|535.72|535.62|585
1582884300000|2020-02-28 10:05:00|536.82|536.72|536.12|536.02|537.32|537.22|535.92|535.82|381
1582884600000|2020-02-28 10:10:00|536.02|535.92|536.22|536.12|536.82|536.72|535.32|535.22|619
1582884900000|2020-02-28 10:15:00|536.02|535.92|537.22|537.12|537.52|537.42|535.12|535.02|615
1582885200000|2020-02-28 10:20:00|537.12|537.02|539.42|539.32|539.62|539.52|536.62|536.52|635
1582885500000|2020-02-28 10:25:00|539.32|539.22|539.52|539.42|540.82|540.72|538.82|538.72|685
1582885800000|2020-02-28 10:30:00|539.72|539.62|537.42|537.32|539.72|539.62|537.42|537.32|392
1582886100000|2020-02-28 10:35:00|537.52|537.42|538.52|538.42|538.72|538.62|537.42|537.32|382
1582886400000|2020-02-28 10:40:00|538.42|538.32|538.92|538.82|539.12|539.02|537.52|537.42|325
1582886700000|2020-02-28 10:45:00|539.02|538.92|538.42|538.32|539.32|539.22|538.12|538.02|299
1582887000000|2020-02-28 10:50:00|538.32|538.22|538.62|538.52|539.42|539.32|538.02|537.92|507
1582887300000|2020-02-28 10:55:00|538.52|538.42|539.02|538.92|539.32|539.22|538.32|538.22|489
1582887600000|2020-02-28 11:00:00|538.92|538.82|539.82|539.72|539.92|539.82|538.52|538.42|541
1582887900000|2020-02-28 11:05:00|539.72|539.62|540.92|540.82|541.12|541.02|539.32|539.22|367
1582888200000|2020-02-28 11:10:00|540.82|540.72|540.92|540.82|543.02|542.92|540.62|540.52|689
1582888500000|2020-02-28 11:15:00|540.82|540.72|540.32|540.22|541.32|541.22|539.82|539.72|454
1582888800000|2020-02-28 11:20:00|540.42|540.32|541.12|541.02|541.12|541.02|539.92|539.82|305
1582889100000|2020-02-28 11:25:00|541.22|541.12|541.32|541.22|542.62|542.52|540.92|540.82|461
1582889400000|2020-02-28 11:30:00|541.42|541.32|542.92|542.82|543.22|543.12|541.42|541.32|642
1582889700000|2020-02-28 11:35:00|543.02|542.92|542.82|542.72|543.62|543.52|542.32|542.22|396
1582890000000|2020-02-28 11:40:00|542.92|542.82|541.12|541.02|543.02|542.92|540.92|540.82|2272
1582890300000|2020-02-28 11:45:00|541.22|541.12|540.22|540.12|541.82|541.72|540.22|540.12|284
1582890600000|2020-02-28 11:50:00|540.02|539.92|541.32|541.22|541.72|541.62|539.92|539.82|432
1582890900000|2020-02-28 11:55:00|541.42|541.32|539.32|539.22|541.72|541.62|539.22|539.12|491
1582891200000|2020-02-28 12:00:00|539.22|539.12|538.82|538.72|540.12|540.02|538.72|538.62|469
1582891500000|2020-02-28 12:05:00|538.72|538.62|539.12|539.02|539.62|539.52|538.22|538.12|516
1582891800000|2020-02-28 12:10:00|539.02|538.92|540.12|540.02|540.52|540.42|538.62|538.52|295
1582892100000|2020-02-28 12:15:00|540.22|540.12|541.02|540.92|541.02|540.92|539.62|539.52|315
1582892400000|2020-02-28 12:20:00|541.12|541.02|542.12|542.02|542.72|542.62|541.02|540.92|440
1582892700000|2020-02-28 12:25:00|542.22|542.12|542.02|541.92|542.22|542.12|541.32|541.22|1403
1582893000000|2020-02-28 12:30:00|541.92|541.82|540.72|540.62|542.92|542.82|540.42|540.32|455
1582893300000|2020-02-28 12:35:00|540.82|540.72|541.52|541.42|541.92|541.82|540.22|540.12|467
1582893600000|2020-02-28 12:40:00|541.33|541.23|542.13|542.03|542.33|542.23|540.83|540.73|872
1582893900000|2020-02-28 12:45:00|542.23|542.13|542.93|542.83|543.33|543.23|541.43|541.33|389
1582894200000|2020-02-28 12:50:00|542.83|542.73|541.63|541.53|542.83|542.73|540.93|540.83|1469
1582894500000|2020-02-28 12:55:00|541.53|541.43|540.73|540.63|541.73|541.63|540.33|540.23|369
1582894800000|2020-02-28 13:00:00|540.63|540.53|540.83|540.73|541.63|541.53|540.03|539.93|716
1582895100000|2020-02-28 13:05:00|540.73|540.63|541.83|541.73|541.93|541.83|540.13|540.03|453
1582895400000|2020-02-28 13:10:00|541.73|541.63|542.93|542.83|543.03|542.93|541.43|541.33|447
1582895700000|2020-02-28 13:15:00|542.83|542.73|541.43|541.33|543.23|543.13|541.23|541.13|602
1582896000000|2020-02-28 13:20:00|541.53|541.43|541.73|541.63|542.13|542.03|540.93|540.83|359
1582896300000|2020-02-28 13:25:00|541.63|541.53|541.13|541.03|541.63|541.53|540.23|540.13|484
1582896600000|2020-02-28 13:30:00|541.03|540.93|541.03|540.93|541.83|541.73|539.93|539.83|450
1582896900000|2020-02-28 13:35:00|540.93|540.83|539.63|539.53|541.23|541.13|539.53|539.43|911
1582897200000|2020-02-28 13:40:00|539.53|539.43|538.93|538.83|539.73|539.63|538.33|538.23|413
1582897500000|2020-02-28 13:45:00|538.83|538.73|536.83|536.73|539.43|539.33|536.73|536.63|865
1582897800000|2020-02-28 13:50:00|536.73|536.63|536.43|536.33|537.93|537.83|536.23|536.13|645
1582898100000|2020-02-28 13:55:00|536.33|536.23|535.73|535.63|537.13|537.03|535.53|535.43|584
1582898400000|2020-02-28 14:00:00|535.63|535.53|536.53|536.43|537.33|537.23|535.63|535.53|522
1582898700000|2020-02-28 14:05:00|536.43|536.33|535.13|535.03|537.73|537.63|535.03|534.93|387
1582899000000|2020-02-28 14:10:00|535.33|535.23|534.93|534.83|536.23|536.13|534.53|534.43|903
1582899300000|2020-02-28 14:15:00|534.83|534.73|533.43|533.33|534.93|534.83|533.23|533.13|460
1582899600000|2020-02-28 14:20:00|533.33|533.23|535.63|535.53|535.83|535.73|533.23|533.13|734
1582899900000|2020-02-28 14:25:00|535.43|535.33|535.43|535.33|535.63|535.53|534.23|534.13|344
1582900200000|2020-02-28 14:30:00|535.53|535.43|538.43|538.33|539.33|539.23|534.83|534.73|1807
1582900500000|2020-02-28 14:35:00|538.33|538.23|539.03|538.93|540.33|540.23|537.83|537.73|1182
1582900800000|2020-02-28 14:40:00|538.93|538.83|536.63|536.53|539.43|539.33|536.63|536.53|908
1582901100000|2020-02-28 14:45:00|536.53|536.43|535.53|535.43|537.23|537.13|535.23|535.13|1383
1582901400000|2020-02-28 14:50:00|535.43|535.33|534.23|534.13|536.23|536.13|534.03|533.93|1294
1582901700000|2020-02-28 14:55:00|534.13|534.03|533.23|533.13|534.23|534.13|531.33|531.23|1253
1582902000000|2020-02-28 15:00:00|533.13|533.03|531.53|531.43|533.13|533.03|531.33|531.23|1247
1582902300000|2020-02-28 15:05:00|531.43|531.33|533.73|533.63|535.13|535.03|531.43|531.33|1123
1582902600000|2020-02-28 15:10:00|533.83|533.73|533.33|533.23|533.83|533.73|531.83|531.73|894
1582902900000|2020-02-28 15:15:00|533.23|533.13|534.63|534.53|536.43|536.33|532.23|532.13|1106
1582903200000|2020-02-28 15:20:00|534.73|534.63|533.43|533.33|535.43|535.33|532.83|532.73|676
1582903500000|2020-02-28 15:25:00|533.33|533.23|531.53|531.43|535.33|535.23|531.43|531.33|851
1582903800000|2020-02-28 15:30:00|531.63|531.53|534.13|534.03|534.23|534.13|531.33|531.23|915
1582904100000|2020-02-28 15:35:00|534.03|533.93|534.73|534.63|535.73|535.63|534.03|533.93|900
1582904400000|2020-02-28 15:40:00|534.83|534.73|534.43|534.33|535.73|535.63|533.33|533.23|802
1582904700000|2020-02-28 15:45:00|534.33|534.23|534.23|534.13|535.83|535.73|533.73|533.63|859
1582905000000|2020-02-28 15:50:00|534.33|534.23|537.93|537.83|538.23|538.13|534.13|534.03|704
1582905300000|2020-02-28 15:55:00|538.13|538.03|536.93|536.83|538.23|538.13|535.43|535.33|1159
1582905600000|2020-02-28 16:00:00|536.83|536.73|534.93|534.83|537.73|537.63|534.53|534.43|1127
1582905900000|2020-02-28 16:05:00|534.73|534.63|533.23|533.13|534.83|534.73|532.33|532.23|771
1582906200000|2020-02-28 16:10:00|533.33|533.23|535.13|535.03|535.33|535.23|533.13|533.03|934
1582906500000|2020-02-28 16:15:00|535.03|534.93|536.63|536.53|536.73|536.63|534.83|534.73|1526
1582906800000|2020-02-28 16:20:00|536.73|536.63|535.33|535.23|536.83|536.73|534.33|534.23|1250
1582907100000|2020-02-28 16:25:00|535.23|535.13|537.93|537.83|537.93|537.83|534.13|534.03|1265
1582907400000|2020-02-28 16:30:00|538.13|538.03|539.63|539.33|539.83|539.53|536.83|536.53|1610
1582907700000|2020-02-28 16:35:00|539.83|539.53|541.83|541.53|542.03|541.73|539.23|538.93|765
1582908000000|2020-02-28 16:40:00|541.93|541.63|543.73|543.43|545.43|545.13|541.13|540.83|732
1582908300000|2020-02-28 16:45:00|543.83|543.53|541.73|541.43|544.03|543.73|540.83|540.53|455
1582908600000|2020-02-28 16:50:00|541.83|541.53|540.03|539.73|542.53|542.23|539.93|539.63|325
1582908900000|2020-02-28 16:55:00|539.93|539.63|539.93|539.63|541.03|540.73|539.03|538.73|329
1582909200000|2020-02-28 17:00:00|539.83|539.53|538.63|538.33|539.83|539.53|537.53|537.23|172
1582909500000|2020-02-28 17:05:00|538.53|538.23|538.53|538.23|540.03|539.73|537.93|537.63|1534
1582909800000|2020-02-28 17:10:00|538.63|538.33|538.83|538.53|539.33|539.03|538.33|538.03|175
1582910100000|2020-02-28 17:15:00|538.73|538.43|539.23|538.93|539.43|539.13|537.83|537.53|95
1582910400000|2020-02-28 17:20:00|539.33|539.03|539.63|539.33|540.93|540.63|539.33|539.03|140
1582910700000|2020-02-28 17:25:00|539.53|539.23|541.43|541.13|541.43|541.13|539.13|538.83|178
1582911000000|2020-02-28 17:30:00|541.33|541.03|541.83|541.53|542.73|542.43|541.13|540.83|225
1582911300000|2020-02-28 17:35:00|541.73|541.43|541.63|541.33|543.23|542.93|540.83|540.53|113
1582911600000|2020-02-28 17:40:00|541.73|541.43|541.43|541.13|542.83|542.53|541.13|540.83|128
1582911900000|2020-02-28 17:45:00|541.53|541.23|540.23|539.93|541.63|541.33|539.33|539.03|195
1582912200000|2020-02-28 17:50:00|540.33|540.03|541.73|541.43|541.93|541.63|539.83|539.53|101
1582912500000|2020-02-28 17:55:00|541.83|541.53|542.53|542.23|543.03|542.73|541.23|540.93|81
1582912800000|2020-02-28 18:00:00|542.43|542.13|541.73|541.43|543.33|543.03|541.73|541.43|83
1582913100000|2020-02-28 18:05:00|541.83|541.53|543.13|542.83|543.63|543.33|541.83|541.53|96
1582913400000|2020-02-28 18:10:00|542.93|542.63|541.03|540.73|543.03|542.73|541.03|540.73|95
1582913700000|2020-02-28 18:15:00|540.93|540.63|541.83|541.53|542.93|542.63|540.83|540.53|97
1582914000000|2020-02-28 18:20:00|541.93|541.63|541.93|541.63|542.43|542.13|541.13|540.83|104
1582914300000|2020-02-28 18:25:00|542.13|541.83|541.03|540.73|542.83|542.53|540.93|540.63|107
1582914600000|2020-02-28 18:30:00|540.93|540.63|538.93|538.63|541.03|540.73|538.83|538.53|99
1582914900000|2020-02-28 18:35:00|538.83|538.53|538.83|538.53|539.63|539.33|538.23|537.93|67
1582915200000|2020-02-28 18:40:00|538.73|538.43|537.53|537.23|538.73|538.43|537.43|537.13|91
1582915500000|2020-02-28 18:45:00|537.43|537.13|537.93|537.63|538.23|537.93|536.73|536.43|67
1582915800000|2020-02-28 18:50:00|537.83|537.53|537.13|536.83|537.93|537.63|536.63|536.33|67
1582916100000|2020-02-28 18:55:00|537.23|536.93|537.83|537.53|538.13|537.83|536.73|536.43|37
1582916400000|2020-02-28 19:00:00|537.73|537.43|536.03|535.73|537.93|537.63|535.93|535.63|114
1582916700000|2020-02-28 19:05:00|536.13|535.83|536.33|536.03|536.83|536.53|535.93|535.63|33
1582917000000|2020-02-28 19:10:00|536.43|536.13|537.83|537.53|538.43|538.13|536.33|536.03|89
1582917300000|2020-02-28 19:15:00|537.73|537.43|538.63|538.33|538.93|538.63|537.53|537.23|45
1582917600000|2020-02-28 19:20:00|538.53|538.23|539.33|539.03|540.33|540.03|538.03|537.73|61
1582917900000|2020-02-28 19:25:00|539.23|538.93|539.53|539.23|539.63|539.33|538.23|537.93|52
1582918200000|2020-02-28 19:30:00|539.43|539.13|541.03|540.73|542.33|542.03|539.13|538.83|229
1582918500000|2020-02-28 19:35:00|540.93|540.63|539.53|539.23|540.93|540.63|539.03|538.73|60
1582918800000|2020-02-28 19:40:00|539.73|539.43|543.23|542.93|543.33|543.03|539.53|539.23|94
1582919100000|2020-02-28 19:45:00|543.13|542.83|541.83|541.53|543.33|543.03|540.63|540.33|87
1582919400000|2020-02-28 19:50:00|541.93|541.63|541.03|540.73|542.73|542.43|540.53|540.23|88
1582919700000|2020-02-28 19:55:00|540.93|540.63|540.63|540.33|541.13|540.83|539.53|539.23|94
1582920000000|2020-02-28 20:00:00|540.73|540.43|538.53|538.23|541.43|541.13|538.53|538.23|61
1582920300000|2020-02-28 20:05:00|538.63|538.33|537.83|537.53|539.33|539.03|537.43|537.13|96
1582920600000|2020-02-28 20:10:00|537.73|537.43|538.93|538.63|539.23|538.93|537.43|537.13|97
1582920900000|2020-02-28 20:15:00|538.83|538.53|540.93|540.63|541.53|541.23|538.43|538.13|60
1582921200000|2020-02-28 20:20:00|540.83|540.53|539.23|538.93|541.13|540.83|538.73|538.43|113
1582921500000|2020-02-28 20:25:00|539.33|539.03|536.93|536.63|539.93|539.63|536.93|536.63|83
1582921800000|2020-02-28 20:30:00|536.83|536.53|537.33|537.03|538.93|538.63|536.63|536.33|72
1582922100000|2020-02-28 20:35:00|537.23|536.93|537.43|537.13|537.83|537.53|536.83|536.53|57
1582922400000|2020-02-28 20:40:00|537.33|537.03|534.93|534.63|537.63|537.33|534.93|534.63|105
1582922700000|2020-02-28 20:45:00|535.03|534.73|538.03|537.73|538.13|537.83|535.03|534.73|99
1582923000000|2020-02-28 20:50:00|537.93|537.63|539.43|539.13|539.43|539.13|537.13|536.83|111
1582923300000|2020-02-28 20:55:00|539.23|538.93|542.33|542.03|542.43|542.13|539.13|538.83|172
1582923600000|2020-02-28 21:00:00|538.03|537.73|546.43|545.93|546.93|546.43|538.03|537.73|0
1582923900000|2020-02-28 21:05:00|546.23|545.73|547.13|546.63|548.73|548.23|546.03|545.53|0
1582924200000|2020-02-28 21:10:00|547.03|546.53|545.83|545.33|547.43|546.93|544.73|544.23|0
1582924500000|2020-02-28 21:15:00|545.93|545.43|545.73|545.23|545.93|545.43|545.53|545.03|0
1582924800000|2020-02-28 21:20:00|545.83|545.33|545.73|545.23|545.83|545.33|545.53|545.03|0
1582925100000|2020-02-28 21:25:00|545.83|545.33|545.93|545.43|546.03|545.53|545.73|545.23|0
1582925400000|2020-02-28 21:30:00|546.23|545.73|548.83|548.33|548.83|548.33|546.23|545.73|0
1582925700000|2020-02-28 21:35:00|548.73|548.23|548.43|547.93|549.83|549.33|548.03|547.53|0
1582926000000|2020-02-28 21:40:00|548.33|547.83|549.43|548.93|549.63|549.13|548.13|547.63|0
1582926300000|2020-02-28 21:45:00|549.33|548.83|549.23|548.73|549.43|548.93|548.73|548.23|0
1582926600000|2020-02-28 21:50:00|549.33|548.83|549.33|548.83|550.13|549.63|549.13|548.63|0
1582926900000|2020-02-28 21:55:00|549.43|548.93|548.93|548.43|549.63|549.13|548.53|548.03|0
1583103600000|2020-03-01 23:00:00|520.93|519.43|522.03|520.53|522.93|521.43|520.43|518.93|0
1583103900000|2020-03-01 23:05:00|522.13|520.63|523.93|522.43|523.93|522.43|521.23|519.73|0
1583104200000|2020-03-01 23:10:00|523.83|522.33|524.03|522.53|524.43|522.93|522.63|521.13|0
1583104500000|2020-03-01 23:15:00|523.93|522.43|524.83|523.33|526.23|524.73|523.93|522.43|0
1583104800000|2020-03-01 23:20:00|524.93|523.43|524.43|522.93|525.13|523.63|524.23|522.73|0
1583105100000|2020-03-01 23:25:00|524.33|522.83|524.63|523.13|525.13|523.63|524.03|522.53|0
1583105400000|2020-03-01 23:30:00|524.73|523.23|523.33|521.83|525.13|523.63|523.23|521.73|0
1583105700000|2020-03-01 23:35:00|523.23|521.73|524.23|522.73|524.53|523.03|522.53|521.03|0
1583106000000|2020-03-01 23:40:00|524.13|522.63|524.83|523.33|525.03|523.53|524.03|522.53|0
1583106300000|2020-03-01 23:45:00|524.93|523.43|523.93|522.43|525.13|523.63|523.73|522.23|0
1583106600000|2020-03-01 23:50:00|523.83|522.33|524.13|523.63|524.23|523.73|522.93|521.93|0
1583106900000|2020-03-01 23:55:00|524.23|523.73|524.13|523.63|524.63|524.13|523.83|523.33|0
1583107200000|2020-03-02 00:00:00|524.23|523.73|525.63|525.13|525.83|525.33|523.73|523.23|0
1583107500000|2020-03-02 00:05:00|525.83|525.33|525.53|525.03|526.23|525.73|525.03|524.53|0
1583107800000|2020-03-02 00:10:00|525.43|524.93|524.33|523.83|525.53|525.03|524.23|523.73|0
1583108100000|2020-03-02 00:15:00|524.43|523.93|531.23|530.73|531.83|531.33|524.13|523.63|0
1583108400000|2020-03-02 00:20:00|531.33|530.83|531.43|530.93|531.83|531.33|531.03|530.53|0
1583108700000|2020-03-02 00:25:00|531.33|530.83|531.03|530.53|531.33|530.83|530.73|530.23|0
1583109000000|2020-03-02 00:30:00|530.93|530.43|531.13|530.63|531.43|530.93|530.83|530.33|0
1583109300000|2020-03-02 00:35:00|531.03|530.53|530.53|530.03|531.43|530.93|530.33|529.83|0
1583109600000|2020-03-02 00:40:00|530.63|530.13|530.33|529.83|530.83|530.33|529.93|529.43|0
1583109900000|2020-03-02 00:45:00|536.53|536.03|537.33|536.83|537.63|537.13|536.03|535.53|0
1583110200000|2020-03-02 00:50:00|537.23|536.73|536.83|536.33|537.33|536.83|536.63|536.13|0
1583110500000|2020-03-02 00:55:00|536.73|536.23|537.03|536.53|537.33|536.83|536.23|535.73|0
1583110800000|2020-03-02 01:00:00|530.63|530.13|531.43|530.93|531.83|531.33|530.53|530.03|0
1583111100000|2020-03-02 01:05:00|531.53|531.03|532.13|531.63|532.13|531.63|530.73|530.23|0
1583111400000|2020-03-02 01:10:00|532.23|531.73|531.83|531.33|532.53|532.03|531.63|531.13|0
1583111700000|2020-03-02 01:15:00|531.73|531.23|532.43|531.93|532.43|531.93|531.63|531.13|0
1583112000000|2020-03-02 01:20:00|532.33|531.83|533.53|533.03|533.63|533.13|532.13|531.63|0
1583112300000|2020-03-02 01:25:00|533.63|533.13|535.03|534.53|535.03|534.53|533.53|533.03|0
1583112600000|2020-03-02 01:30:00|534.93|534.43|538.23|537.73|538.73|538.23|534.73|534.23|0
1583112900000|2020-03-02 01:35:00|538.33|537.83|537.43|536.93|538.53|538.03|536.63|536.13|0
1583113200000|2020-03-02 01:40:00|537.53|537.03|537.93|537.43|538.83|538.33|537.53|537.03|0
1583113500000|2020-03-02 01:45:00|538.03|537.53|537.03|536.53|538.23|537.73|536.83|536.33|0
1583113800000|2020-03-02 01:50:00|536.93|536.43|537.23|536.73|538.03|537.53|536.53|536.03|0
1583114100000|2020-03-02 01:55:00|537.13|536.63|535.83|535.33|537.23|536.73|535.33|534.83|0
1583114400000|2020-03-02 02:00:00|535.73|535.23|536.03|535.53|536.43|535.93|535.03|534.53|0
1583114700000|2020-03-02 02:05:00|536.13|535.63|537.03|536.53|537.23|536.73|536.03|535.53|0
1583115000000|2020-03-02 02:10:00|537.13|536.63|537.73|537.23|538.33|537.83|536.63|536.13|0
1583115300000|2020-03-02 02:15:00|537.63|537.13|538.63|538.13|538.73|538.23|537.53|537.03|0
1583115600000|2020-03-02 02:20:00|538.53|538.03|539.13|538.63|539.33|538.83|537.83|537.33|0
1583115900000|2020-03-02 02:25:00|539.23|538.73|539.03|538.53|539.73|539.23|538.63|538.13|0
1583116200000|2020-03-02 02:30:00|538.93|538.43|539.53|539.03|539.63|539.13|538.13|537.63|0
1583116500000|2020-03-02 02:35:00|539.43|538.93|540.33|539.83|541.03|540.53|539.33|538.83|0
1583116800000|2020-03-02 02:40:00|540.43|539.93|540.93|540.43|541.23|540.73|540.13|539.63|0
1583117100000|2020-03-02 02:45:00|541.03|540.53|542.43|541.93|542.53|542.03|541.03|540.53|0
1583117400000|2020-03-02 02:50:00|542.53|542.03|541.93|541.43|542.53|542.03|541.23|540.73|0
1583117700000|2020-03-02 02:55:00|542.03|541.53|541.23|540.73|542.23|541.73|541.23|540.73|0
1583118000000|2020-03-02 03:00:00|541.33|540.83|541.23|540.73|541.63|541.13|540.73|540.23|0
1583118300000|2020-03-02 03:05:00|541.33|540.83|541.83|541.33|542.53|542.03|541.23|540.73|0
1583118600000|2020-03-02 03:10:00|541.73|541.23|539.83|539.33|542.03|541.53|539.83|539.33|0
1583118900000|2020-03-02 03:15:00|539.93|539.43|539.83|539.33|540.13|539.63|539.03|538.53|0
1583119200000|2020-03-02 03:20:00|539.73|539.23|540.33|539.83|540.63|540.13|539.53|539.03|0
1583119500000|2020-03-02 03:25:00|540.43|539.93|541.23|540.73|541.53|541.03|540.43|539.93|0
1583119800000|2020-03-02 03:30:00|541.33|540.83|540.73|540.23|541.33|540.83|540.23|539.73|0
1583120100000|2020-03-02 03:35:00|540.63|540.13|541.33|540.83|541.83|541.33|540.63|540.13|0
1583120400000|2020-03-02 03:40:00|541.43|540.93|540.63|540.13|542.13|541.63|540.43|539.93|0
1583120700000|2020-03-02 03:45:00|540.73|540.23|540.13|539.63|540.73|540.23|539.53|539.03|0
1583121000000|2020-03-02 03:50:00|540.23|539.73|539.43|538.93|540.73|540.23|539.43|538.93|0
1583121300000|2020-03-02 03:55:00|539.53|539.03|540.03|539.53|540.53|540.03|539.33|538.83|0
1583121600000|2020-03-02 04:00:00|539.93|539.43|538.93|538.43|539.93|539.43|538.43|537.93|0
1583121900000|2020-03-02 04:05:00|539.03|538.53|539.43|538.93|539.73|539.23|538.93|538.43|0
1583122200000|2020-03-02 04:10:00|539.33|538.83|540.03|539.53|540.13|539.63|539.23|538.73|0
1583122500000|2020-03-02 04:15:00|539.93|539.43|539.93|539.43|540.13|539.63|539.63|539.13|0
1583122800000|2020-03-02 04:20:00|540.03|539.53|540.13|539.63|540.73|540.23|539.73|539.23|0
1583123100000|2020-03-02 04:25:00|540.03|539.53|539.63|539.13|540.33|539.83|539.53|539.03|0
1583123400000|2020-03-02 04:30:00|539.73|539.23|539.43|538.93|539.83|539.33|539.23|538.73|0
1583123700000|2020-03-02 04:35:00|539.33|538.83|538.03|537.53|539.33|538.83|537.93|537.43|0
1583124000000|2020-03-02 04:40:00|538.13|537.63|538.53|538.03|539.33|538.83|538.03|537.53|0
1583124300000|2020-03-02 04:45:00|538.63|538.13|538.63|538.13|538.83|538.33|538.03|537.53|0
1583124600000|2020-03-02 04:50:00|538.53|538.03|539.93|539.43|539.93|539.43|538.53|538.03|0
1583124900000|2020-03-02 04:55:00|539.83|539.33|539.63|539.13|539.93|539.43|539.13|538.63|0
1583125200000|2020-03-02 05:00:00|539.53|539.03|540.03|539.53|540.53|540.03|539.13|538.63|0
1583125500000|2020-03-02 05:05:00|539.93|539.43|539.53|539.03|540.53|540.03|539.13|538.63|0
1583125800000|2020-03-02 05:10:00|539.43|538.93|539.83|539.33|540.23|539.73|539.23|538.73|0
1583126100000|2020-03-02 05:15:00|539.93|539.43|539.33|538.83|540.03|539.53|539.23|538.73|0
1583126400000|2020-03-02 05:20:00|539.23|538.73|540.23|539.73|540.23|539.73|539.23|538.73|0
1583126700000|2020-03-02 05:25:00|540.13|539.63|540.83|540.33|540.93|540.43|539.93|539.43|0
1583127000000|2020-03-02 05:30:00|540.93|540.43|540.53|540.03|540.93|540.43|540.23|539.73|0
1583127300000|2020-03-02 05:35:00|540.43|539.93|539.93|539.43|540.53|540.03|539.83|539.33|0
1583127600000|2020-03-02 05:40:00|540.03|539.53|539.73|539.23|540.23|539.73|539.53|539.03|0
1583127900000|2020-03-02 05:45:00|539.63|539.13|539.53|539.03|539.93|539.43|539.13|538.63|0
1583128200000|2020-03-02 05:50:00|539.43|538.93|540.03|539.53|540.13|539.63|539.33|538.83|0
1583128500000|2020-03-02 05:55:00|539.93|539.43|540.23|539.73|540.23|539.73|539.73|539.23|0
1583128800000|2020-03-02 06:00:00|540.13|539.63|538.53|538.03|540.23|539.73|538.13|537.63|0
1583129100000|2020-03-02 06:05:00|538.43|537.93|538.23|537.73|539.03|538.53|538.13|537.63|0
1583129400000|2020-03-02 06:10:00|538.33|537.83|538.43|537.93|538.43|537.93|537.73|537.23|0
1583129700000|2020-03-02 06:15:00|538.33|537.83|538.63|538.13|539.23|538.73|538.03|537.53|0
1583130000000|2020-03-02 06:20:00|538.53|538.03|538.43|537.93|538.73|538.23|538.13|537.63|0
1583130300000|2020-03-02 06:25:00|538.33|537.83|538.83|538.33|538.83|538.33|538.13|537.63|0
1583130600000|2020-03-02 06:30:00|538.73|538.23|538.83|538.33|538.83|538.33|538.53|538.03|0
1583130900000|2020-03-02 06:35:00|538.73|538.23|538.93|538.43|539.13|538.63|538.63|538.13|0
1583131200000|2020-03-02 06:40:00|539.03|538.53|539.03|538.53|539.53|539.03|538.93|538.43|0
1583131500000|2020-03-02 06:45:00|538.93|538.43|539.43|538.93|539.43|538.93|538.93|538.43|0
1583131800000|2020-03-02 06:50:00|539.33|538.83|539.23|538.73|539.93|539.43|539.13|538.63|0
1583132100000|2020-03-02 06:55:00|539.13|538.63|540.53|540.03|540.53|540.03|539.03|538.53|0
1583132400000|2020-03-02 07:00:00|540.33|539.83|548.33|548.03|548.33|548.03|540.13|539.63|390
1583132700000|2020-03-02 07:05:00|548.23|547.93|548.93|548.63|549.23|548.93|547.73|547.43|338
1583133000000|2020-03-02 07:10:00|549.03|548.73|547.33|547.03|549.43|549.13|547.33|547.03|259
1583133300000|2020-03-02 07:15:00|547.43|547.13|546.53|546.23|547.63|547.33|546.33|546.03|204
1583133600000|2020-03-02 07:20:00|546.63|546.33|545.53|545.23|546.63|546.33|545.53|545.23|197
1583133900000|2020-03-02 07:25:00|545.63|545.33|546.93|546.63|546.93|546.63|545.63|545.33|181
1583134200000|2020-03-02 07:30:00|547.03|546.73|547.43|547.13|547.83|547.53|546.63|546.33|166
1583134500000|2020-03-02 07:35:00|547.53|547.23|548.63|548.33|548.73|548.43|547.13|546.83|114
1583134800000|2020-03-02 07:40:00|548.73|548.43|548.83|548.53|549.03|548.73|548.43|548.13|168
1583135100000|2020-03-02 07:45:00|549.03|548.73|551.03|550.73|551.13|550.83|549.03|548.73|305
1583135400000|2020-03-02 07:50:00|551.13|550.83|551.83|551.53|552.93|552.63|550.83|550.53|350
1583135700000|2020-03-02 07:55:00|551.73|551.43|552.63|552.33|552.63|552.33|551.13|550.83|229
1583136000000|2020-03-02 08:00:00|552.53|552.23|550.23|550.13|552.53|552.33|548.23|548.13|1915
1583136300000|2020-03-02 08:05:00|550.03|549.93|552.03|551.93|552.43|552.33|549.93|549.83|1487
1583136600000|2020-03-02 08:10:00|552.13|552.03|551.03|550.93|553.23|553.13|550.83|550.73|1410
1583136900000|2020-03-02 08:15:00|551.13|551.03|551.33|551.23|552.53|552.43|550.43|550.33|1217
1583137200000|2020-03-02 08:20:00|551.23|551.13|549.93|549.83|552.13|552.03|549.93|549.83|830
1583137500000|2020-03-02 08:25:00|550.13|550.03|550.23|550.13|551.13|551.03|549.63|549.53|897
1583137800000|2020-03-02 08:30:00|550.13|550.03|552.93|552.83|553.03|552.93|549.33|549.23|1127
1583138100000|2020-03-02 08:35:00|552.83|552.73|553.13|553.03|553.73|553.63|551.63|551.53|894
1583138400000|2020-03-02 08:40:00|553.15|553.05|552.55|552.45|554.45|554.35|552.15|552.05|761
1583138700000|2020-03-02 08:45:00|552.45|552.35|551.85|551.75|552.75|552.65|551.35|551.25|508
1583139000000|2020-03-02 08:50:00|551.75|551.65|550.95|550.85|552.45|552.35|550.65|550.55|520
1583139300000|2020-03-02 08:55:00|550.85|550.75|550.05|549.95|551.65|551.55|549.95|549.85|629
1583139600000|2020-03-02 09:00:00|549.95|549.85|551.55|551.45|551.55|551.45|549.75|549.65|593
1583139900000|2020-03-02 09:05:00|551.65|551.55|550.85|550.75|552.25|552.15|550.75|550.65|567
1583140200000|2020-03-02 09:10:00|550.75|550.65|550.25|550.15|551.75|551.65|549.85|549.75|613
1583140500000|2020-03-02 09:15:00|550.35|550.25|549.95|549.85|550.45|550.35|549.25|549.15|689
1583140800000|2020-03-02 09:20:00|550.05|549.95|551.45|551.35|551.75|551.65|549.95|549.85|643
1583141100000|2020-03-02 09:25:00|551.35|551.25|550.25|550.15|551.35|551.25|549.55|549.45|478
1583141400000|2020-03-02 09:30:00|550.15|550.05|548.45|548.35|550.75|550.65|548.35|548.25|755
1583141700000|2020-03-02 09:35:00|548.35|548.25|547.05|546.95|548.65|548.55|546.85|546.75|962
1583142000000|2020-03-02 09:40:00|547.15|547.05|545.15|545.05|547.45|547.35|544.95|544.85|1082
1583142300000|2020-03-02 09:45:00|545.05|544.95|545.55|545.45|546.15|546.05|544.55|544.45|782
1583142600000|2020-03-02 09:50:00|545.45|545.35|543.85|543.75|545.85|545.75|543.75|543.65|718
1583142900000|2020-03-02 09:55:00|543.95|543.85|545.35|545.25|545.45|545.35|543.15|543.05|748
1583143200000|2020-03-02 10:00:00|545.25|545.15|543.65|543.55|545.35|545.25|543.35|543.25|838
1583143500000|2020-03-02 10:05:00|543.75|543.65|542.35|542.25|544.15|544.05|542.35|542.25|703
1583143800000|2020-03-02 10:10:00|542.45|542.35|542.25|542.15|542.75|542.65|541.65|541.55|695
1583144100000|2020-03-02 10:15:00|542.15|542.05|543.65|543.55|544.25|544.15|541.75|541.65|483
1583144400000|2020-03-02 10:20:00|543.55|543.45|541.95|541.85|543.55|543.45|541.95|541.85|481
1583144700000|2020-03-02 10:25:00|542.05|541.95|544.25|544.15|544.45|544.35|541.95|541.85|514
1583145000000|2020-03-02 10:30:00|544.35|544.25|544.75|544.65|545.75|545.65|544.05|543.95|731
1583145300000|2020-03-02 10:35:00|544.65|544.55|544.55|544.45|544.95|544.85|544.05|543.95|323
1583145600000|2020-03-02 10:40:00|544.45|544.35|543.35|543.25|544.55|544.45|543.05|542.95|318
1583145900000|2020-03-02 10:45:00|543.25|543.15|541.85|541.75|543.85|543.75|541.75|541.65|374
1583146200000|2020-03-02 10:50:00|541.95|541.85|542.55|542.45|542.65|542.55|541.25|541.15|370
1583146500000|2020-03-02 10:55:00|542.45|542.35|540.95|540.85|542.45|542.35|540.85|540.75|479
1583146800000|2020-03-02 11:00:00|541.05|540.95|539.65|539.55|541.55|541.45|539.45|539.35|697
1583147100000|2020-03-02 11:05:00|539.55|539.45|539.75|539.65|540.55|540.45|539.35|539.25|520
1583147400000|2020-03-02 11:10:00|539.65|539.55|538.55|538.45|540.15|540.05|538.55|538.45|401
1583147700000|2020-03-02 11:15:00|538.45|538.35|540.65|540.55|540.65|540.55|538.35|538.25|431
1583148000000|2020-03-02 11:20:00|540.75|540.65|539.35|539.25|540.85|540.75|538.85|538.75|404
1583148300000|2020-03-02 11:25:00|539.25|539.15|537.75|537.65|539.25|539.15|537.65|537.55|301
1583148600000|2020-03-02 11:30:00|537.65|537.55|536.85|536.75|538.55|538.45|536.65|536.55|441
1583148900000|2020-03-02 11:35:00|536.95|536.85|536.35|536.25|537.15|537.05|536.25|536.15|610
1583149200000|2020-03-02 11:40:00|536.45|536.35|534.25|534.15|536.45|536.35|533.25|533.15|1162
1583149500000|2020-03-02 11:45:00|534.35|534.25|536.55|536.45|536.75|536.65|533.95|533.85|611
1583149800000|2020-03-02 11:50:00|536.65|536.55|533.55|533.45|536.65|536.55|533.55|533.45|382
1583150100000|2020-03-02 11:55:00|533.45|533.35|530.45|530.35|534.25|534.15|529.65|529.55|1211
1583150400000|2020-03-02 12:00:00|530.55|530.45|532.55|532.45|534.15|534.05|530.35|530.25|627
1583150700000|2020-03-02 12:05:00|532.45|532.35|533.75|533.65|534.65|534.55|531.95|531.85|596
1583151000000|2020-03-02 12:10:00|533.85|533.75|531.85|531.75|533.85|533.75|531.55|531.45|569
1583151300000|2020-03-02 12:15:00|531.95|531.85|531.05|530.95|532.95|532.85|531.05|530.95|491
1583151600000|2020-03-02 12:20:00|530.95|530.85|532.35|532.25|532.95|532.85|530.95|530.85|581
1583151900000|2020-03-02 12:25:00|532.45|532.35|534.65|534.55|534.85|534.75|532.15|532.05|498
1583152200000|2020-03-02 12:30:00|534.75|534.65|533.25|533.15|534.75|534.65|533.15|533.05|554
1583152500000|2020-03-02 12:35:00|533.35|533.25|534.25|534.15|535.45|535.35|533.35|533.25|713
1583152800000|2020-03-02 12:40:00|534.19|534.09|534.59|534.49|535.39|535.29|534.09|533.99|530
1583153100000|2020-03-02 12:45:00|534.69|534.59|535.59|535.49|536.19|536.09|534.39|534.29|616
1583153400000|2020-03-02 12:50:00|535.49|535.39|535.69|535.59|536.19|536.09|535.39|535.29|554
1583153700000|2020-03-02 12:55:00|535.79|535.69|538.29|538.19|538.89|538.79|535.79|535.69|880
1583154000000|2020-03-02 13:00:00|538.49|538.39|538.39|538.29|538.49|538.39|537.19|537.09|504
1583154300000|2020-03-02 13:05:00|538.29|538.19|537.99|537.89|538.89|538.79|537.69|537.59|408
1583154600000|2020-03-02 13:10:00|538.09|537.99|538.99|538.89|539.19|539.09|537.39|537.29|479
1583154900000|2020-03-02 13:15:00|538.89|538.79|538.79|538.69|539.59|539.49|537.89|537.79|722
1583155200000|2020-03-02 13:20:00|538.69|538.59|536.69|536.59|538.69|538.59|536.49|536.39|742
1583155500000|2020-03-02 13:25:00|536.59|536.49|536.69|536.59|536.79|536.69|535.39|535.29|556
1583155800000|2020-03-02 13:30:00|536.59|536.49|536.19|536.09|536.69|536.59|535.19|535.09|374
1583156100000|2020-03-02 13:35:00|536.29|536.19|535.99|535.89|537.09|536.99|535.49|535.39|376
1583156400000|2020-03-02 13:40:00|536.09|535.99|534.89|534.79|536.59|536.49|534.89|534.79|405
1583156700000|2020-03-02 13:45:00|534.99|534.89|536.19|536.09|536.19|536.09|534.99|534.89|259
1583157000000|2020-03-02 13:50:00|536.29|536.19|538.19|538.09|538.19|538.09|535.99|535.89|380
1583157300000|2020-03-02 13:55:00|538.09|537.99|540.39|540.29|540.89|540.79|538.09|537.99|800
1583157600000|2020-03-02 14:00:00|540.49|540.39|540.49|540.39|541.59|541.49|540.09|539.99|790
1583157900000|2020-03-02 14:05:00|540.59|540.49|541.09|540.99|541.39|541.29|540.19|540.09|374
1583158200000|2020-03-02 14:10:00|540.99|540.89|541.09|540.99|541.49|541.39|540.29|540.19|562
1583158500000|2020-03-02 14:15:00|540.99|540.89|540.79|540.69|541.19|541.09|539.69|539.59|435
1583158800000|2020-03-02 14:20:00|540.89|540.79|541.59|541.49|541.79|541.69|540.79|540.69|311
1583159100000|2020-03-02 14:25:00|541.49|541.39|542.29|542.19|542.29|542.19|541.39|541.29|384
1583159400000|2020-03-02 14:30:00|542.19|542.09|540.09|539.99|542.79|542.69|539.79|539.69|1055
1583159700000|2020-03-02 14:35:00|540.19|540.09|537.79|537.69|540.39|540.29|537.79|537.69|916
1583160000000|2020-03-02 14:40:00|537.69|537.59|538.59|538.49|539.79|539.69|537.69|537.59|778
1583160300000|2020-03-02 14:45:00|538.49|538.39|538.99|538.89|540.69|540.59|538.49|538.39|629
1583160600000|2020-03-02 14:50:00|539.09|538.99|540.69|540.59|540.79|540.69|538.09|537.99|586
1583160900000|2020-03-02 14:55:00|540.59|540.49|539.09|538.99|540.79|540.69|538.99|538.89|609
1583161200000|2020-03-02 15:00:00|539.19|539.09|537.59|537.49|539.49|539.39|536.99|536.89|690
1583161500000|2020-03-02 15:05:00|537.49|537.39|536.79|536.69|538.19|538.09|535.49|535.39|748
1583161800000|2020-03-02 15:10:00|536.59|536.49|538.79|538.69|538.99|538.89|536.29|536.19|569
1583162100000|2020-03-02 15:15:00|538.89|538.79|536.89|536.79|539.39|539.29|536.69|536.59|482
1583162400000|2020-03-02 15:20:00|536.99|536.89|536.89|536.79|538.39|538.29|536.59|536.49|417
1583162700000|2020-03-02 15:25:00|536.99|536.89|538.69|538.59|538.79|538.69|536.69|536.59|521
1583163000000|2020-03-02 15:30:00|538.59|538.49|536.89|536.79|538.99|538.89|536.49|536.39|503
1583163300000|2020-03-02 15:35:00|536.99|536.89|538.39|538.29|538.69|538.59|536.69|536.59|530
1583163600000|2020-03-02 15:40:00|538.29|538.19|538.99|538.89|539.69|539.59|537.99|537.89|442
1583163900000|2020-03-02 15:45:00|538.89|538.79|540.59|540.49|540.69|540.59|538.89|538.79|389
1583164200000|2020-03-02 15:50:00|540.49|540.39|542.39|542.29|542.49|542.39|540.09|539.99|505
1583164500000|2020-03-02 15:55:00|542.49|542.39|542.59|542.49|543.09|542.99|541.79|541.69|631
1583164800000|2020-03-02 16:00:00|542.49|542.39|541.79|541.69|543.09|542.99|540.89|540.79|1321
1583165100000|2020-03-02 16:05:00|541.89|541.79|541.49|541.39|542.39|542.29|540.79|540.69|1321
1583165400000|2020-03-02 16:10:00|541.59|541.49|541.19|541.09|542.29|542.19|540.29|540.19|832
1583165700000|2020-03-02 16:15:00|541.29|541.19|544.89|544.79|544.89|544.79|541.19|541.09|1100
1583166000000|2020-03-02 16:20:00|544.99|544.89|543.49|543.39|544.99|544.89|542.59|542.49|946
1583166300000|2020-03-02 16:25:00|543.59|543.49|543.09|542.99|543.99|543.89|542.59|542.49|652
1583166600000|2020-03-02 16:30:00|543.19|543.09|542.09|541.79|544.19|543.89|542.09|541.79|1219
1583166900000|2020-03-02 16:35:00|542.19|541.89|544.99|544.69|545.19|544.89|541.99|541.69|730
1583167200000|2020-03-02 16:40:00|544.89|544.59|543.89|543.59|544.89|544.59|542.69|542.39|366
1583167500000|2020-03-02 16:45:00|543.99|543.69|543.39|543.09|543.99|543.69|542.89|542.59|137
1583167800000|2020-03-02 16:50:00|543.49|543.19|544.49|544.19|544.79|544.49|542.99|542.69|195
1583168100000|2020-03-02 16:55:00|544.59|544.29|544.99|544.69|545.29|544.99|544.49|544.19|106
1583168400000|2020-03-02 17:00:00|544.89|544.59|545.29|544.99|545.79|545.49|544.89|544.59|95
1583168700000|2020-03-02 17:05:00|545.39|545.09|543.99|543.69|545.59|545.29|543.99|543.69|120
1583169000000|2020-03-02 17:10:00|544.09|543.79|543.69|543.39|544.29|543.99|543.39|543.09|77
1583169300000|2020-03-02 17:15:00|543.79|543.49|543.29|542.99|543.79|543.49|542.59|542.29|80
1583169600000|2020-03-02 17:20:00|543.39|543.09|542.79|542.49|543.49|543.19|542.39|542.09|55
1583169900000|2020-03-02 17:25:00|542.69|542.39|543.59|543.29|543.79|543.49|542.59|542.29|66
1583170200000|2020-03-02 17:30:00|543.69|543.39|543.99|543.69|544.39|544.09|543.59|543.29|74
1583170500000|2020-03-02 17:35:00|544.09|543.79|544.59|544.29|544.69|544.39|544.09|543.79|86
1583170800000|2020-03-02 17:40:00|544.69|544.39|544.09|543.79|545.09|544.79|543.69|543.39|82
1583171100000|2020-03-02 17:45:00|544.19|543.89|544.49|544.19|545.09|544.79|544.19|543.89|69
1583171400000|2020-03-02 17:50:00|544.59|544.29|544.79|544.49|545.09|544.79|543.79|543.49|73
1583171700000|2020-03-02 17:55:00|544.89|544.59|544.79|544.49|545.29|544.99|544.39|544.09|60
1583172000000|2020-03-02 18:00:00|544.89|544.59|545.19|544.89|545.19|544.89|544.39|544.09|60
1583172300000|2020-03-02 18:05:00|545.09|544.79|543.89|543.59|545.09|544.79|543.59|543.29|95
1583172600000|2020-03-02 18:10:00|543.99|543.69|544.39|544.09|544.59|544.29|543.89|543.59|83
1583172900000|2020-03-02 18:15:00|544.49|544.19|543.29|542.99|544.59|544.29|543.09|542.79|41
1583173200000|2020-03-02 18:20:00|543.19|542.89|543.29|542.99|543.69|543.39|542.89|542.59|39
1583173500000|2020-03-02 18:25:00|543.19|542.89|542.39|542.09|543.39|543.09|541.99|541.69|129
1583173800000|2020-03-02 18:30:00|542.29|541.99|542.39|542.09|542.79|542.49|541.69|541.39|100
1583174100000|2020-03-02 18:35:00|542.29|541.99|543.79|543.49|543.89|543.59|542.19|541.89|47
1583174400000|2020-03-02 18:40:00|543.89|543.59|544.09|543.79|544.19|543.89|543.39|543.09|38
1583174700000|2020-03-02 18:45:00|544.19|543.89|543.39|543.09|544.29|543.99|542.89|542.59|29
1583175000000|2020-03-02 18:50:00|543.29|542.99|542.49|542.19|543.79|543.49|542.39|542.09|45
1583175300000|2020-03-02 18:55:00|542.59|542.29|544.39|544.09|544.49|544.19|542.49|542.19|40
1583175600000|2020-03-02 19:00:00|544.29|543.99|544.59|544.29|544.79|544.49|544.19|543.89|60
1583175900000|2020-03-02 19:05:00|544.49|544.19|544.89|544.59|544.99|544.69|543.99|543.69|66
1583176200000|2020-03-02 19:10:00|544.79|544.49|544.79|544.49|544.99|544.69|544.39|544.09|32
1583176500000|2020-03-02 19:15:00|544.69|544.39|544.09|543.79|544.89|544.59|543.79|543.49|52
1583176800000|2020-03-02 19:20:00|543.99|543.69|543.49|543.19|544.49|544.19|543.49|543.19|60
1583177100000|2020-03-02 19:25:00|543.59|543.29|543.09|542.79|544.19|543.89|543.09|542.79|50
1583177400000|2020-03-02 19:30:00|543.19|542.89|542.39|542.09|543.49|543.19|542.39|542.09|60
1583177700000|2020-03-02 19:35:00|542.49|542.19|540.59|540.29|542.59|542.29|540.59|540.29|109
1583178000000|2020-03-02 19:40:00|540.49|540.19|539.19|538.89|540.59|540.29|538.79|538.49|132
1583178300000|2020-03-02 19:45:00|539.09|538.79|540.39|540.09|540.69|540.39|538.79|538.49|127
1583178600000|2020-03-02 19:50:00|540.29|539.99|540.99|540.69|540.99|540.69|539.49|539.19|60
1583178900000|2020-03-02 19:55:00|540.89|540.59|539.49|539.19|541.09|540.79|539.29|538.99|47
1583179200000|2020-03-02 20:00:00|539.59|539.29|540.59|540.29|540.79|540.49|539.49|539.19|116
1583179500000|2020-03-02 20:05:00|540.49|540.19|541.59|541.29|542.19|541.89|540.49|540.19|83
1583179800000|2020-03-02 20:10:00|541.49|541.19|541.99|541.69|542.19|541.89|541.09|540.79|47
1583180100000|2020-03-02 20:15:00|541.89|541.59|541.69|541.39|542.59|542.29|541.49|541.19|62
1583180400000|2020-03-02 20:20:00|541.79|541.49|543.59|543.29|543.59|543.29|541.69|541.39|101
1583180700000|2020-03-02 20:25:00|543.49|543.19|543.49|543.19|543.79|543.49|543.19|542.89|65
1583181000000|2020-03-02 20:30:00|543.59|543.29|544.09|543.79|544.29|543.99|543.09|542.79|63
1583181300000|2020-03-02 20:35:00|543.99|543.69|546.09|545.79|546.29|545.99|543.99|543.69|256
1583181600000|2020-03-02 20:40:00|546.19|545.89|545.59|545.29|546.69|546.39|545.39|545.09|116
1583181900000|2020-03-02 20:45:00|545.69|545.39|548.49|548.19|548.59|548.29|545.59|545.29|138
1583182200000|2020-03-02 20:50:00|548.59|548.29|551.49|551.19|551.49|551.19|548.59|548.29|289
1583182500000|2020-03-02 20:55:00|551.39|551.09|551.29|550.99|551.39|551.09|550.09|549.79|123
1583182800000|2020-03-02 21:00:00|550.69|550.39|551.49|550.99|552.29|551.79|550.39|549.89|0
1583183100000|2020-03-02 21:05:00|551.59|551.09|550.29|549.79|552.19|551.69|550.19|549.69|0
1583183400000|2020-03-02 21:10:00|550.39|549.89|546.99|546.49|550.49|549.99|546.79|546.29|0
1583183700000|2020-03-02 21:15:00|547.09|546.59|547.59|547.09|548.09|547.59|547.09|546.59|0
1583184000000|2020-03-02 21:20:00|547.49|546.99|548.09|547.59|548.19|547.69|547.49|546.99|0
1583184300000|2020-03-02 21:25:00|548.19|547.69|548.19|547.69|548.29|547.79|548.09|547.59|0
1583184600000|2020-03-02 21:30:00|548.29|547.79|550.69|550.19|550.89|550.39|548.09|547.59|0
1583184900000|2020-03-02 21:35:00|550.59|550.09|549.09|548.59|550.59|550.09|548.99|548.49|0
1583185200000|2020-03-02 21:40:00|548.99|548.49|549.39|548.89|549.99|549.49|548.99|548.49|0
1583185500000|2020-03-02 21:45:00|549.29|548.79|550.19|549.69|550.19|549.69|549.29|548.79|0
1583185800000|2020-03-02 21:50:00|550.09|549.59|548.49|547.99|550.29|549.79|547.89|547.39|0
1583186100000|2020-03-02 21:55:00|548.59|548.09|548.79|548.29|548.89|548.39|547.99|547.49|0
1583186400000|2020-03-02 22:00:00|548.69|548.19|548.59|548.09|548.89|548.39|548.59|548.09|0
1583186700000|2020-03-02 22:05:00|548.69|548.19|548.79|548.29|548.79|548.29|548.49|547.99|0
1583187000000|2020-03-02 22:10:00|548.69|548.19|548.79|548.29|548.79|548.29|548.69|548.19|0
1583187300000|2020-03-02 22:15:00|548.89|548.39|548.99|548.49|549.09|548.59|548.69|548.19|0
1583187600000|2020-03-02 22:20:00|549.09|548.59|549.09|548.59|549.19|548.69|548.99|548.49|0
1583187900000|2020-03-02 22:25:00|548.99|548.49|548.89|548.39|549.09|548.59|548.79|548.29|0
1583188200000|2020-03-02 22:30:00|548.79|548.29|549.19|548.69|549.19|548.69|548.69|548.19|0
1583188500000|2020-03-02 22:35:00|549.29|548.79|549.29|548.79|549.29|548.79|549.19|548.69|0
1583188800000|2020-03-02 22:40:00|549.39|548.89|549.39|548.89|549.39|548.89|549.29|548.79|0
1583189100000|2020-03-02 22:45:00|549.29|548.79|549.39|548.89|549.49|548.99|549.29|548.79|0
1583189400000|2020-03-02 22:50:00|549.49|548.99|549.79|549.29|549.79|549.29|549.49|548.99|0
1583189700000|2020-03-02 22:55:00|549.69|549.19|549.69|549.19|549.89|549.39|549.39|548.89|0
1583190000000|2020-03-02 23:00:00|549.89|549.39|549.89|549.39|550.89|550.39|549.29|548.79|0
1583190300000|2020-03-02 23:05:00|549.79|549.29|549.99|549.49|550.79|550.29|549.29|548.79|0
1583190600000|2020-03-02 23:10:00|550.09|549.59|549.89|549.39|550.59|550.09|549.89|549.39|0
1583190900000|2020-03-02 23:15:00|549.79|549.29|549.99|549.49|550.49|549.99|549.79|549.29|0
1583191200000|2020-03-02 23:20:00|549.89|549.39|549.49|548.99|549.89|549.39|548.79|548.29|0
1583191500000|2020-03-02 23:25:00|549.39|548.89|549.59|549.09|549.89|549.39|549.09|548.59|0
1583191800000|2020-03-02 23:30:00|549.69|549.19|549.09|548.59|549.69|549.19|548.79|548.29|0
1583192100000|2020-03-02 23:35:00|549.19|548.69|548.39|547.89|549.19|548.69|548.29|547.79|0
1583192400000|2020-03-02 23:40:00|548.49|547.99|548.89|548.39|549.09|548.59|548.49|547.99|0
1583192700000|2020-03-02 23:45:00|548.99|548.49|549.49|548.99|549.59|549.09|548.89|548.39|0
1583193000000|2020-03-02 23:50:00|549.39|548.89|550.99|550.49|551.19|550.69|549.39|548.89|0
1583193300000|2020-03-02 23:55:00|550.89|550.39|551.29|550.79|551.29|550.79|550.39|549.89|0
1583193600000|2020-03-03 00:00:00|551.39|550.89|552.89|552.39|553.19|552.69|551.19|550.69|0
1583193900000|2020-03-03 00:05:00|552.79|552.29|552.29|551.79|553.29|552.79|551.89|551.39|0
1583194200000|2020-03-03 00:10:00|552.39|551.89|551.19|550.69|552.49|551.99|551.09|550.59|0
1583194500000|2020-03-03 00:15:00|551.09|550.59|551.79|551.29|552.39|551.89|550.99|550.49|0
1583194800000|2020-03-03 00:20:00|551.69|551.19|552.69|552.19|552.79|552.29|551.59|551.09|0
1583195100000|2020-03-03 00:25:00|552.79|552.29|553.09|552.59|553.29|552.79|552.79|552.29|0
1583195400000|2020-03-03 00:30:00|553.19|552.69|553.09|552.59|553.29|552.79|552.99|552.49|0
1583195700000|2020-03-03 00:35:00|553.19|552.69|553.09|552.59|553.49|552.99|552.99|552.49|0
1583196000000|2020-03-03 00:40:00|553.19|552.69|553.09|552.59|553.49|552.99|552.99|552.49|0
1583196300000|2020-03-03 00:45:00|552.99|552.49|553.39|552.89|553.39|552.89|552.99|552.49|0
1583196600000|2020-03-03 00:50:00|553.29|552.79|553.29|552.79|553.69|553.19|553.29|552.79|0
1583196900000|2020-03-03 00:55:00|553.39|552.89|553.89|553.39|554.09|553.59|553.29|552.79|0
1583197200000|2020-03-03 01:00:00|553.99|553.49|553.59|553.09|554.09|553.59|552.99|552.49|0
1583197500000|2020-03-03 01:05:00|553.49|552.99|552.89|552.39|553.59|553.09|552.89|552.39|0
1583197800000|2020-03-03 01:10:00|552.99|552.49|552.19|551.69|553.19|552.69|552.09|551.59|0
1583198100000|2020-03-03 01:15:00|552.29|551.79|551.59|551.09|552.69|552.19|551.29|550.79|0
1583198400000|2020-03-03 01:20:00|551.69|551.19|551.79|551.29|551.99|551.49|551.29|550.79|0
1583198700000|2020-03-03 01:25:00|551.89|551.39|553.09|552.59|553.29|552.79|551.69|551.19|0
1583199000000|2020-03-03 01:30:00|553.19|552.69|552.79|552.29|553.29|552.79|552.49|551.99|0
1583199300000|2020-03-03 01:35:00|552.89|552.39|552.49|551.99|552.89|552.39|552.09|551.59|0
1583199600000|2020-03-03 01:40:00|552.39|551.89|551.89|551.39|552.49|551.99|551.39|550.89|0
1583199900000|2020-03-03 01:45:00|551.79|551.29|550.39|549.89|551.79|551.29|550.29|549.79|0
1583200200000|2020-03-03 01:50:00|550.49|549.99|550.89|550.39|551.49|550.99|550.29|549.79|0
1583200500000|2020-03-03 01:55:00|550.79|550.29|550.69|550.19|551.19|550.69|550.39|549.89|0
1583200800000|2020-03-03 02:00:00|550.59|550.09|551.29|550.79|551.49|550.99|550.49|549.99|0
1583201100000|2020-03-03 02:05:00|551.39|550.89|551.19|550.69|552.09|551.59|551.19|550.69|0
1583201400000|2020-03-03 02:10:00|551.09|550.59|550.39|549.89|551.09|550.59|550.09|549.59|0
1583201700000|2020-03-03 02:15:00|550.49|549.99|550.59|550.09|550.99|550.49|550.39|549.89|0
1583202000000|2020-03-03 02:20:00|550.49|549.99|549.49|548.99|550.59|550.09|549.19|548.69|0
1583202300000|2020-03-03 02:25:00|549.59|549.09|549.89|549.39|550.29|549.79|549.29|548.79|0
1583202600000|2020-03-03 02:30:00|549.99|549.49|550.39|549.89|550.79|550.29|549.79|549.29|0
1583202900000|2020-03-03 02:35:00|550.29|549.79|550.49|549.99|550.69|550.19|549.79|549.29|0
1583203200000|2020-03-03 02:40:00|550.59|550.09|550.39|549.89|550.69|550.19|549.79|549.29|0
1583203500000|2020-03-03 02:45:00|550.49|549.99|551.09|550.59|551.19|550.69|550.19|549.69|0
1583203800000|2020-03-03 02:50:00|550.99|550.49|550.59|550.09|551.39|550.89|550.59|550.09|0
1583204100000|2020-03-03 02:55:00|550.49|549.99|550.09|549.59|550.59|550.09|549.49|548.99|0
1583204400000|2020-03-03 03:00:00|549.99|549.49|550.49|549.99|550.79|550.29|549.99|549.49|0
1583204700000|2020-03-03 03:05:00|550.59|550.09|550.49|549.99|551.29|550.79|550.29|549.79|0
1583205000000|2020-03-03 03:10:00|550.39|549.89|550.59|550.09|550.59|550.09|550.09|549.59|0
1583205300000|2020-03-03 03:15:00|550.69|550.19|550.39|549.89|550.79|550.29|550.19|549.69|0
1583205600000|2020-03-03 03:20:00|550.29|549.79|550.69|550.19|551.29|550.79|550.19|549.69|0
1583205900000|2020-03-03 03:25:00|550.79|550.29|551.49|550.99|551.89|551.39|550.39|549.89|0
1583206200000|2020-03-03 03:30:00|551.39|550.89|552.39|551.89|552.59|552.09|551.19|550.69|0
1583206500000|2020-03-03 03:35:00|552.29|551.79|551.89|551.39|552.29|551.79|551.59|551.09|0
1583206800000|2020-03-03 03:40:00|551.79|551.29|551.89|551.39|552.19|551.69|551.69|551.19|0
1583207100000|2020-03-03 03:45:00|551.99|551.49|551.59|551.09|551.99|551.49|551.29|550.79|0
1583207400000|2020-03-03 03:50:00|551.69|551.19|551.89|551.39|552.19|551.69|551.69|551.19|0
1583207700000|2020-03-03 03:55:00|551.99|551.49|551.09|550.59|552.09|551.59|550.99|550.49|0
1583208000000|2020-03-03 04:00:00|551.19|550.69|550.69|550.19|551.39|550.89|550.69|550.19|0
1583208300000|2020-03-03 04:05:00|550.59|550.09|550.29|549.79|550.79|550.29|549.99|549.49|0
1583208600000|2020-03-03 04:10:00|550.39|549.89|550.79|550.29|550.89|550.39|550.19|549.69|0
1583208900000|2020-03-03 04:15:00|550.69|550.19|550.49|549.99|551.19|550.69|550.49|549.99|0
1583209200000|2020-03-03 04:20:00|550.59|550.09|548.79|548.29|550.59|550.09|548.69|548.19|0
1583209500000|2020-03-03 04:25:00|548.89|548.39|547.79|547.29|549.09|548.59|547.79|547.29|0
1583209800000|2020-03-03 04:30:00|547.69|547.19|546.79|546.29|547.69|547.19|546.69|546.19|0
1583210100000|2020-03-03 04:35:00|546.69|546.19|548.09|547.59|548.19|547.69|546.49|545.99|0
1583210400000|2020-03-03 04:40:00|547.99|547.49|547.29|546.79|548.99|548.49|547.29|546.79|0
1583210700000|2020-03-03 04:45:00|547.19|546.69|547.99|547.49|548.09|547.59|547.19|546.69|0
1583211000000|2020-03-03 04:50:00|548.09|547.59|548.19|547.69|548.59|548.09|548.09|547.59|0
1583211300000|2020-03-03 04:55:00|548.09|547.59|548.09|547.59|548.69|548.19|548.09|547.59|0
1583211600000|2020-03-03 05:00:00|547.99|547.49|548.59|548.09|549.19|548.69|547.99|547.49|0
1583211900000|2020-03-03 05:05:00|548.49|547.99|547.19|546.69|548.49|547.99|547.09|546.59|0
1583212200000|2020-03-03 05:10:00|547.09|546.59|547.69|547.19|547.79|547.29|547.09|546.59|0
1583212500000|2020-03-03 05:15:00|547.59|547.09|546.89|546.39|547.69|547.19|546.89|546.39|0
1583212800000|2020-03-03 05:20:00|546.79|546.29|546.79|546.29|546.99|546.49|546.59|546.09|0
1583213100000|2020-03-03 05:25:00|546.89|546.39|546.89|546.39|547.09|546.59|546.59|546.09|0
1583213400000|2020-03-03 05:30:00|546.79|546.29|547.49|546.99|547.79|547.29|546.19|545.69|0
1583213700000|2020-03-03 05:35:00|547.39|546.89|547.59|547.09|548.29|547.79|547.19|546.69|0
1583214000000|2020-03-03 05:40:00|547.49|546.99|547.29|546.79|547.89|547.39|547.19|546.69|0
1583214300000|2020-03-03 05:45:00|547.39|546.89|546.99|546.49|547.39|546.89|546.59|546.09|0
1583214600000|2020-03-03 05:50:00|546.89|546.39|546.79|546.29|546.99|546.49|546.39|545.89|0
1583214900000|2020-03-03 05:55:00|546.89|546.39|546.39|545.89|547.19|546.69|546.09|545.59|0
1583215200000|2020-03-03 06:00:00|546.29|545.79|544.49|543.99|546.29|545.79|544.29|543.79|0
1583215500000|2020-03-03 06:05:00|544.59|544.09|543.69|543.19|545.09|544.59|543.69|543.19|0
1583215800000|2020-03-03 06:10:00|543.79|543.29|544.49|543.99|544.59|544.09|543.69|543.19|0
1583216100000|2020-03-03 06:15:00|544.39|543.89|544.29|543.79|544.59|544.09|543.99|543.49|0
1583216400000|2020-03-03 06:20:00|544.19|543.69|545.19|544.69|545.89|545.39|544.19|543.69|0
1583216700000|2020-03-03 06:25:00|545.29|544.79|546.19|545.69|546.29|545.79|544.89|544.39|0
1583217000000|2020-03-03 06:30:00|546.09|545.59|545.39|544.89|546.39|545.89|545.39|544.89|0
1583217300000|2020-03-03 06:35:00|545.29|544.79|545.59|545.09|545.99|545.49|545.09|544.59|0
1583217600000|2020-03-03 06:40:00|545.49|544.99|546.39|545.89|546.49|545.99|545.49|544.99|0
1583217900000|2020-03-03 06:45:00|546.29|545.79|546.29|545.79|546.59|546.09|546.09|545.59|0
1583218200000|2020-03-03 06:50:00|546.39|545.89|546.49|545.99|546.59|546.09|545.89|545.39|0
1583218500000|2020-03-03 06:55:00|546.59|546.09|548.59|548.09|548.69|548.19|546.59|546.09|0
1583218800000|2020-03-03 07:00:00|548.49|547.99|549.89|549.59|549.89|549.59|547.49|547.19|323
1583219100000|2020-03-03 07:05:00|549.99|549.69|549.49|549.19|550.09|549.79|548.69|548.39|221
1583219400000|2020-03-03 07:10:00|549.39|549.09|551.69|551.39|551.89|551.59|549.39|549.09|298
1583219700000|2020-03-03 07:15:00|551.59|551.29|550.99|550.69|551.69|551.39|550.89|550.59|114
1583220000000|2020-03-03 07:20:00|551.09|550.79|550.29|549.99|551.09|550.79|550.19|549.89|100
1583220300000|2020-03-03 07:25:00|550.19|549.89|550.69|550.39|551.09|550.79|549.79|549.49|104
1583220600000|2020-03-03 07:30:00|550.79|550.49|549.29|548.99|550.89|550.59|548.99|548.69|294
1583220900000|2020-03-03 07:35:00|549.19|548.89|548.79|548.49|549.49|549.19|548.19|547.89|139
1583221200000|2020-03-03 07:40:00|548.89|548.59|550.29|549.99|550.59|550.29|548.89|548.59|88
1583221500000|2020-03-03 07:45:00|550.19|549.89|549.89|549.59|550.29|549.99|549.79|549.49|69
1583221800000|2020-03-03 07:50:00|549.79|549.49|550.39|550.09|550.49|550.19|549.79|549.49|47
1583222100000|2020-03-03 07:55:00|550.49|550.19|553.19|552.89|553.39|553.09|550.39|550.09|245
1583222400000|2020-03-03 08:00:00|553.09|552.99|550.89|550.79|553.09|552.99|550.59|550.49|1300
1583222700000|2020-03-03 08:05:00|550.99|550.89|550.29|550.19|551.19|551.09|548.49|548.39|787
1583223000000|2020-03-03 08:10:00|550.09|549.99|552.69|552.59|552.79|552.69|549.89|549.79|1244
1583223300000|2020-03-03 08:15:00|552.59|552.49|554.19|554.09|554.39|554.29|551.99|551.89|1527
1583223600000|2020-03-03 08:20:00|554.29|554.19|554.99|554.89|555.19|555.09|553.89|553.79|950
1583223900000|2020-03-03 08:25:00|555.09|554.99|554.59|554.49|555.09|554.99|553.89|553.79|811
1583224200000|2020-03-03 08:30:00|554.69|554.59|556.49|556.39|556.69|556.59|554.69|554.59|1114
1583224500000|2020-03-03 08:35:00|556.39|556.29|557.39|557.29|557.79|557.69|556.19|556.09|847
1583224800000|2020-03-03 08:40:00|557.42|557.32|557.12|557.02|558.22|558.12|556.92|556.82|891
1583225100000|2020-03-03 08:45:00|557.02|556.92|556.72|556.62|557.22|557.12|556.02|555.92|697
1583225400000|2020-03-03 08:50:00|556.62|556.52|555.02|554.92|556.82|556.72|555.02|554.92|695
1583225700000|2020-03-03 08:55:00|554.92|554.82|555.72|555.62|556.12|556.02|554.72|554.62|531
1583226000000|2020-03-03 09:00:00|555.62|555.52|553.62|553.52|555.72|555.62|553.52|553.42|549
1583226300000|2020-03-03 09:05:00|553.52|553.42|555.82|555.72|555.92|555.82|553.52|553.42|481
1583226600000|2020-03-03 09:10:00|555.72|555.62|556.82|556.72|557.22|557.12|555.72|555.62|391
1583226900000|2020-03-03 09:15:00|556.92|556.82|557.52|557.42|557.72|557.62|556.72|556.62|620
1583227200000|2020-03-03 09:20:00|557.42|557.32|556.22|556.12|557.82|557.72|556.12|556.02|420
1583227500000|2020-03-03 09:25:00|556.32|556.22|556.72|556.62|556.92|556.82|556.02|555.92|307
1583227800000|2020-03-03 09:30:00|556.92|556.82|557.42|557.32|558.02|557.92|556.52|556.42|419
1583228100000|2020-03-03 09:35:00|557.52|557.42|557.02|556.92|557.72|557.62|556.52|556.42|346
1583228400000|2020-03-03 09:40:00|556.92|556.82|557.62|557.52|558.02|557.92|556.62|556.52|390
1583228700000|2020-03-03 09:45:00|557.52|557.42|558.32|558.22|558.42|558.32|557.02|556.92|327
1583229000000|2020-03-03 09:50:00|558.42|558.32|557.52|557.42|558.52|558.42|557.52|557.42|391
1583229300000|2020-03-03 09:55:00|557.62|557.52|558.82|558.72|558.92|558.82|557.52|557.42|408
1583229600000|2020-03-03 10:00:00|558.92|558.82|558.92|558.82|559.32|559.22|558.42|558.32|420
1583229900000|2020-03-03 10:05:00|558.82|558.72|557.32|557.22|558.82|558.72|557.02|556.92|370
1583230200000|2020-03-03 10:10:00|557.42|557.32|556.62|556.52|557.92|557.82|556.52|556.42|397
1583230500000|2020-03-03 10:15:00|556.72|556.62|557.72|557.62|558.12|558.02|556.72|556.62|443
1583230800000|2020-03-03 10:20:00|557.62|557.52|557.82|557.72|558.12|558.02|557.12|557.02|251
1583231100000|2020-03-03 10:25:00|558.02|557.92|557.92|557.82|558.52|558.42|557.32|557.22|274
1583231400000|2020-03-03 10:30:00|557.82|557.72|558.12|558.02|558.72|558.62|557.82|557.72|297
1583231700000|2020-03-03 10:35:00|558.02|557.92|558.22|558.12|558.42|558.32|557.32|557.22|356
1583232000000|2020-03-03 10:40:00|558.12|558.02|557.92|557.82|558.32|558.22|557.62|557.52|227
1583232300000|2020-03-03 10:45:00|557.82|557.72|558.42|558.32|558.72|558.62|557.72|557.62|357
1583232600000|2020-03-03 10:50:00|558.52|558.42|558.92|558.82|559.12|559.02|558.22|558.12|339
1583232900000|2020-03-03 10:55:00|558.82|558.72|559.42|559.32|559.52|559.42|558.42|558.32|338
1583233200000|2020-03-03 11:00:00|559.32|559.22|558.12|558.02|559.32|559.22|557.72|557.62|437
1583233500000|2020-03-03 11:05:00|558.02|557.92|556.72|556.62|558.42|558.32|556.12|556.02|1334
1583233800000|2020-03-03 11:10:00|556.62|556.52|556.12|556.02|557.02|556.92|555.52|555.42|525
1583234100000|2020-03-03 11:15:00|556.22|556.12|556.22|556.12|556.52|556.42|555.42|555.32|415
1583234400000|2020-03-03 11:20:00|556.12|556.02|555.42|555.32|556.62|556.52|555.32|555.22|370
1583234700000|2020-03-03 11:25:00|555.32|555.22|554.32|554.22|555.42|555.32|554.02|553.92|617
1583235000000|2020-03-03 11:30:00|554.42|554.32|555.42|555.32|555.52|555.42|554.32|554.22|280
1583235300000|2020-03-03 11:35:00|555.52|555.42|554.82|554.72|555.82|555.72|554.82|554.72|335
1583235600000|2020-03-03 11:40:00|554.92|554.82|554.22|554.12|555.12|555.02|553.22|553.12|531
1583235900000|2020-03-03 11:45:00|554.32|554.22|553.62|553.52|554.62|554.52|553.62|553.52|279
1583236200000|2020-03-03 11:50:00|553.72|553.62|554.22|554.12|554.42|554.32|553.52|553.42|278
1583236500000|2020-03-03 11:55:00|554.32|554.22|554.22|554.12|554.92|554.82|554.02|553.92|298
1583236800000|2020-03-03 12:00:00|554.32|554.22|556.22|556.12|556.32|556.22|554.32|554.22|568
1583237100000|2020-03-03 12:05:00|556.12|556.02|557.32|557.22|557.32|557.22|555.32|555.22|493
1583237400000|2020-03-03 12:10:00|557.22|557.12|557.92|557.82|558.52|558.42|556.82|556.72|517
1583237700000|2020-03-03 12:15:00|558.02|557.92|558.02|557.92|558.22|558.12|557.42|557.32|1107
1583238000000|2020-03-03 12:20:00|557.92|557.82|557.82|557.72|558.12|558.02|557.12|557.02|300
1583238300000|2020-03-03 12:25:00|557.72|557.62|558.32|558.22|558.32|558.22|557.12|557.02|162
1583238600000|2020-03-03 12:30:00|558.22|558.12|558.12|558.02|559.32|559.22|557.42|557.32|671
1583238900000|2020-03-03 12:35:00|558.02|557.92|555.42|555.32|558.02|557.92|554.62|554.52|1779
1583239200000|2020-03-03 12:40:00|555.36|555.26|553.86|553.76|556.16|556.06|553.76|553.66|1133
1583239500000|2020-03-03 12:45:00|553.76|553.66|553.46|553.36|554.36|554.26|552.96|552.86|1052
1583239800000|2020-03-03 12:50:00|553.56|553.46|553.76|553.66|554.66|554.56|553.26|553.16|580
1583240100000|2020-03-03 12:55:00|553.66|553.56|554.96|554.86|555.86|555.76|552.96|552.86|947
1583240400000|2020-03-03 13:00:00|554.86|554.76|553.46|553.36|554.96|554.86|553.46|553.36|504
1583240700000|2020-03-03 13:05:00|553.56|553.46|553.06|552.96|553.76|553.66|552.96|552.86|455
1583241000000|2020-03-03 13:10:00|552.96|552.86|554.06|553.96|554.26|554.16|552.76|552.66|644
1583241300000|2020-03-03 13:15:00|553.96|553.86|554.46|554.36|554.66|554.56|553.26|553.16|430
1583241600000|2020-03-03 13:20:00|554.36|554.26|555.86|555.76|556.06|555.96|553.96|553.86|456
1583241900000|2020-03-03 13:25:00|555.76|555.66|556.16|556.06|557.06|556.96|555.56|555.46|605
1583242200000|2020-03-03 13:30:00|556.06|555.96|555.66|555.56|556.26|556.16|555.16|555.06|424
1583242500000|2020-03-03 13:35:00|555.76|555.66|554.96|554.86|556.16|556.06|554.76|554.66|448
1583242800000|2020-03-03 13:40:00|554.86|554.76|554.86|554.76|555.16|555.06|554.26|554.16|403
1583243100000|2020-03-03 13:45:00|554.76|554.66|554.76|554.66|554.86|554.76|553.96|553.86|291
1583243400000|2020-03-03 13:50:00|554.66|554.56|555.46|555.36|556.06|555.96|554.66|554.56|445
1583243700000|2020-03-03 13:55:00|555.36|555.26|555.86|555.76|556.26|556.16|555.16|555.06|258
1583244000000|2020-03-03 14:00:00|555.76|555.66|555.96|555.86|556.06|555.96|555.16|555.06|285
1583244300000|2020-03-03 14:05:00|556.06|555.96|556.06|555.96|556.56|556.46|555.86|555.76|310
1583244600000|2020-03-03 14:10:00|555.96|555.86|556.26|556.16|556.36|556.26|555.56|555.46|830
1583244900000|2020-03-03 14:15:00|556.16|556.06|556.86|556.76|557.26|557.16|556.16|556.06|353
1583245200000|2020-03-03 14:20:00|556.76|556.66|557.86|557.76|557.96|557.86|556.76|556.66|254
1583245500000|2020-03-03 14:25:00|557.76|557.66|557.86|557.76|558.26|558.16|557.56|557.46|301
1583245800000|2020-03-03 14:30:00|557.76|557.66|555.06|554.96|557.86|557.76|554.86|554.76|1226
1583246100000|2020-03-03 14:35:00|555.16|555.06|554.76|554.66|555.16|555.06|553.76|553.66|743
1583246400000|2020-03-03 14:40:00|554.86|554.76|554.46|554.36|555.56|555.46|554.36|554.26|674
1583246700000|2020-03-03 14:45:00|554.36|554.26|553.96|553.86|554.76|554.66|553.46|553.36|547
1583247000000|2020-03-03 14:50:00|553.86|553.76|551.86|551.76|553.86|553.76|551.56|551.46|1226
1583247300000|2020-03-03 14:55:00|551.76|551.66|552.16|552.06|552.86|552.76|551.36|551.26|670
1583247600000|2020-03-03 15:00:00|552.06|551.96|560.66|560.56|561.86|561.76|552.06|551.96|4165
1583247900000|2020-03-03 15:05:00|560.76|560.66|557.96|557.86|561.86|561.76|557.26|557.16|3205
1583248200000|2020-03-03 15:10:00|557.83|557.73|555.03|554.93|559.03|558.93|554.83|554.73|1769
1583248500000|2020-03-03 15:15:00|554.93|554.83|553.43|553.33|555.93|555.83|552.93|552.83|2088
1583248800000|2020-03-03 15:20:00|553.33|553.23|555.63|555.53|555.93|555.83|552.73|552.63|1686
1583249100000|2020-03-03 15:25:00|555.73|555.63|553.63|553.53|556.73|556.63|553.43|553.33|1236
1583249400000|2020-03-03 15:30:00|553.53|553.43|553.13|553.03|556.13|556.03|553.13|553.03|1185
1583249700000|2020-03-03 15:35:00|553.03|552.93|554.63|554.53|555.93|555.83|553.03|552.93|1159
1583250000000|2020-03-03 15:40:00|554.53|554.43|556.43|556.33|556.73|556.63|554.13|554.03|1230
1583250300000|2020-03-03 15:45:00|556.53|556.43|554.83|554.73|557.03|556.93|554.53|554.43|1509
1583250600000|2020-03-03 15:50:00|554.93|554.83|554.93|554.83|555.93|555.83|554.03|553.93|859
1583250900000|2020-03-03 15:55:00|555.03|554.93|557.63|557.53|558.03|557.93|554.63|554.53|1452
1583251200000|2020-03-03 16:00:00|557.53|557.43|557.03|556.93|557.93|557.83|556.53|556.43|1308
1583251500000|2020-03-03 16:05:00|556.93|556.83|554.03|553.93|556.93|556.83|553.93|553.83|1300
1583251800000|2020-03-03 16:10:00|554.13|554.03|551.43|551.33|554.13|554.03|551.23|551.13|1980
1583252100000|2020-03-03 16:15:00|551.53|551.43|551.73|551.63|553.43|553.33|551.43|551.33|1041
1583252400000|2020-03-03 16:20:00|551.83|551.73|549.13|549.03|552.03|551.93|549.03|548.93|1461
1583252700000|2020-03-03 16:25:00|549.03|548.93|548.13|548.03|550.23|550.13|547.73|547.63|1871
1583253000000|2020-03-03 16:30:00|548.43|548.13|550.83|550.53|550.83|550.53|547.53|547.23|1734
1583253300000|2020-03-03 16:35:00|550.73|550.43|550.83|550.53|551.13|550.83|548.93|548.63|891
1583253600000|2020-03-03 16:40:00|551.33|551.03|551.63|551.33|552.83|552.53|550.43|550.13|638
1583253900000|2020-03-03 16:45:00|551.73|551.43|550.23|549.93|552.13|551.83|550.13|549.83|698
1583254200000|2020-03-03 16:50:00|550.33|550.03|552.63|552.33|553.03|552.73|550.03|549.73|142
1583254500000|2020-03-03 16:55:00|552.53|552.23|553.73|553.43|554.13|553.83|552.13|551.83|173
1583254800000|2020-03-03 17:00:00|553.63|553.33|553.93|553.63|553.93|553.63|552.53|552.23|1005
1583255100000|2020-03-03 17:05:00|553.83|553.53|554.63|554.33|554.93|554.63|553.53|553.23|98
1583255400000|2020-03-03 17:10:00|554.73|554.43|552.63|552.33|554.73|554.43|552.43|552.13|118
1583255700000|2020-03-03 17:15:00|552.73|552.43|552.43|552.13|553.13|552.83|551.93|551.63|45
1583256000000|2020-03-03 17:20:00|552.53|552.23|553.03|552.73|553.13|552.83|552.23|551.93|40
1583256300000|2020-03-03 17:25:00|553.13|552.83|551.73|551.43|553.63|553.33|551.43|551.13|58
1583256600000|2020-03-03 17:30:00|551.93|551.63|551.13|550.83|552.03|551.73|551.13|550.83|66
1583256900000|2020-03-03 17:35:00|550.93|550.63|552.03|551.73|552.03|551.73|550.83|550.53|69
1583257200000|2020-03-03 17:40:00|551.93|551.63|551.13|550.83|552.23|551.93|551.03|550.73|60
1583257500000|2020-03-03 17:45:00|551.23|550.93|552.43|552.13|553.03|552.73|551.23|550.93|76
1583257800000|2020-03-03 17:50:00|552.53|552.23|551.13|550.83|552.53|552.23|551.03|550.73|29
1583258100000|2020-03-03 17:55:00|551.03|550.73|551.03|550.73|551.33|551.03|550.53|550.23|54
1583258400000|2020-03-03 18:00:00|550.93|550.63|549.63|549.33|550.93|550.63|549.23|548.93|91
1583258700000|2020-03-03 18:05:00|549.53|549.23|549.53|549.23|550.13|549.83|549.13|548.83|71
1583259000000|2020-03-03 18:10:00|549.63|549.33|548.93|548.63|550.03|549.73|548.73|548.43|80
1583259300000|2020-03-03 18:15:00|548.83|548.53|548.03|547.73|549.43|549.13|547.93|547.63|88
1583259600000|2020-03-03 18:20:00|548.13|547.83|547.53|547.23|548.73|548.43|547.23|546.93|83
1583259900000|2020-03-03 18:25:00|547.43|547.13|547.63|547.33|547.73|547.43|546.33|546.03|192
1583260200000|2020-03-03 18:30:00|547.53|547.23|547.63|547.33|547.73|547.43|546.13|545.83|364
1583260500000|2020-03-03 18:35:00|547.53|547.23|547.33|547.03|547.93|547.63|546.93|546.63|111
1583260800000|2020-03-03 18:40:00|547.23|546.93|544.33|544.03|547.33|547.03|544.23|543.93|277
1583261100000|2020-03-03 18:45:00|544.23|543.93|544.63|544.33|545.43|545.13|544.23|543.93|200
1583261400000|2020-03-03 18:50:00|544.73|544.43|544.23|543.93|545.23|544.93|543.93|543.63|157
1583261700000|2020-03-03 18:55:00|544.33|544.03|543.13|542.83|544.33|544.03|542.93|542.63|226
1583262000000|2020-03-03 19:00:00|543.03|542.73|541.73|541.43|544.13|543.83|541.43|541.13|253
1583262300000|2020-03-03 19:05:00|541.83|541.53|539.73|539.43|541.83|541.53|539.53|539.23|311
1583262600000|2020-03-03 19:10:00|539.63|539.33|541.53|541.23|542.33|542.03|539.63|539.33|474
1583262900000|2020-03-03 19:15:00|541.63|541.33|539.53|539.23|541.73|541.43|539.53|539.23|117
1583263200000|2020-03-03 19:20:00|539.43|539.13|539.43|539.13|540.93|540.63|539.33|539.03|146
1583263500000|2020-03-03 19:25:00|539.53|539.23|541.93|541.63|542.33|542.03|539.33|539.03|106
1583263800000|2020-03-03 19:30:00|542.03|541.73|543.13|542.83|543.63|543.33|541.43|541.13|118
1583264100000|2020-03-03 19:35:00|543.03|542.73|541.03|540.73|543.23|542.93|540.93|540.63|83
1583264400000|2020-03-03 19:40:00|540.83|540.53|540.83|540.53|541.23|540.93|540.33|540.03|122
1583264700000|2020-03-03 19:45:00|540.73|540.43|543.13|542.83|543.33|543.03|540.63|540.33|90
1583265000000|2020-03-03 19:50:00|543.23|542.93|544.13|543.83|544.13|543.83|542.23|541.93|111
1583265300000|2020-03-03 19:55:00|544.03|543.73|544.33|544.03|544.43|544.13|543.43|543.13|91
1583265600000|2020-03-03 20:00:00|544.53|544.23|545.43|545.13|545.53|545.23|543.53|543.23|115
1583265900000|2020-03-03 20:05:00|545.53|545.23|543.83|543.53|545.53|545.23|543.43|543.13|59
1583266200000|2020-03-03 20:10:00|543.93|543.63|545.53|545.23|546.03|545.73|543.53|543.23|58
1583266500000|2020-03-03 20:15:00|545.63|545.33|546.13|545.83|546.53|546.23|544.83|544.53|109
1583266800000|2020-03-03 20:20:00|546.23|545.93|543.83|543.53|546.43|546.13|543.83|543.53|132
1583267100000|2020-03-03 20:25:00|543.93|543.63|547.03|546.73|547.13|546.83|543.93|543.63|129
1583267400000|2020-03-03 20:30:00|547.13|546.83|544.23|543.93|547.13|546.83|543.63|543.33|71
1583267700000|2020-03-03 20:35:00|544.33|544.03|541.33|541.03|544.63|544.33|541.03|540.73|122
1583268000000|2020-03-03 20:40:00|541.23|540.93|545.03|544.73|545.13|544.83|541.13|540.83|71
1583268300000|2020-03-03 20:45:00|544.93|544.63|544.23|543.93|546.33|546.03|543.73|543.43|115
1583268600000|2020-03-03 20:50:00|544.13|543.83|544.53|544.23|544.73|544.43|542.23|541.93|154
1583268900000|2020-03-03 20:55:00|544.63|544.33|543.53|543.23|545.43|545.13|542.23|541.93|111
1583269200000|2020-03-03 21:00:00|543.63|543.03|545.83|545.33|545.93|545.43|543.13|542.63|0
1583269500000|2020-03-03 21:05:00|545.73|545.23|546.23|545.73|546.33|545.83|544.93|544.43|0
1583269800000|2020-03-03 21:10:00|546.13|545.63|542.73|542.23|546.33|545.83|542.43|541.93|0
1583270100000|2020-03-03 21:15:00|542.83|542.33|543.23|542.73|543.23|542.73|542.63|542.13|0
1583270400000|2020-03-03 21:20:00|543.13|542.63|542.93|542.43|543.13|542.63|542.83|542.33|0
1583270700000|2020-03-03 21:25:00|543.03|542.53|543.33|542.83|543.33|542.83|542.93|542.43|0
1583271000000|2020-03-03 21:30:00|543.03|542.53|543.33|542.83|543.73|543.23|541.93|541.43|0
1583271300000|2020-03-03 21:35:00|543.23|542.73|543.13|542.63|543.53|543.03|542.73|542.23|0
1583271600000|2020-03-03 21:40:00|543.03|542.53|542.73|542.23|543.03|542.53|542.43|541.93|0
1583271900000|2020-03-03 21:45:00|542.53|542.03|542.03|541.53|542.73|542.23|542.03|541.53|0
1583272200000|2020-03-03 21:50:00|542.13|541.63|541.63|541.13|542.23|541.73|541.53|541.03|0
1583272500000|2020-03-03 21:55:00|541.73|541.23|541.53|541.03|542.23|541.73|541.53|541.03|0
1583272800000|2020-03-03 22:00:00|541.63|541.13|541.43|540.93|541.83|541.33|541.43|540.93|0
1583273100000|2020-03-03 22:05:00|541.33|540.83|541.33|540.83|541.43|540.93|541.23|540.73|0
1583273400000|2020-03-03 22:10:00|541.43|540.93|541.33|540.83|541.43|540.93|541.33|540.83|0
1583273700000|2020-03-03 22:15:00|541.43|540.93|541.33|540.83|541.43|540.93|541.23|540.73|0
1583274000000|2020-03-03 22:20:00|541.23|540.73|541.53|541.03|541.53|541.03|541.23|540.73|0
1583274300000|2020-03-03 22:25:00|541.63|541.13|541.63|541.13|541.63|541.13|541.53|541.03|0
1583274600000|2020-03-03 22:30:00|541.53|541.03|541.53|541.03|541.63|541.13|541.53|541.03|0
1583274900000|2020-03-03 22:35:00|541.43|540.93|541.43|540.93|541.43|540.93|541.33|540.83|0
1583275200000|2020-03-03 22:40:00|541.33|540.83|541.43|540.93|541.43|540.93|541.33|540.83|0
1583275500000|2020-03-03 22:45:00|541.33|540.83|541.33|540.83|541.43|540.93|541.33|540.83|0
1583275800000|2020-03-03 22:50:00|541.43|540.93|541.43|540.93|541.43|540.93|541.23|540.73|0
1583276100000|2020-03-03 22:55:00|541.33|540.83|541.33|540.83|541.43|540.93|541.23|540.73|0
1583276400000|2020-03-03 23:00:00|541.53|541.03|540.83|540.33|542.73|542.23|539.73|539.23|0
1583276700000|2020-03-03 23:05:00|540.73|540.23|539.93|539.43|541.13|540.63|539.23|538.73|0
1583277000000|2020-03-03 23:10:00|540.03|539.53|539.93|539.43|540.43|539.93|539.43|538.93|0
1583277300000|2020-03-03 23:15:00|539.83|539.33|540.53|540.03|540.53|540.03|539.23|538.73|0
1583277600000|2020-03-03 23:20:00|540.63|540.13|541.93|541.43|542.13|541.63|540.63|540.13|0
1583277900000|2020-03-03 23:25:00|542.03|541.53|541.83|541.33|542.93|542.43|541.83|541.33|0
1583278200000|2020-03-03 23:30:00|541.73|541.23|541.13|540.63|542.13|541.63|541.13|540.63|0
1583278500000|2020-03-03 23:35:00|541.03|540.53|541.23|540.73|541.43|540.93|540.63|540.13|0
1583278800000|2020-03-03 23:40:00|541.13|540.63|541.23|540.73|541.93|541.43|541.03|540.53|0
1583279100000|2020-03-03 23:45:00|541.13|540.63|541.83|541.33|542.33|541.83|540.73|540.23|0
1583279400000|2020-03-03 23:50:00|541.73|541.23|541.53|541.03|541.83|541.33|541.23|540.73|0
1583279700000|2020-03-03 23:55:00|541.63|541.13|542.03|541.53|542.13|541.63|541.53|541.03|0
1583280000000|2020-03-04 00:00:00|541.93|541.43|542.43|541.93|542.83|542.33|541.73|541.23|0
1583280300000|2020-03-04 00:05:00|542.53|542.03|545.23|544.73|545.63|545.13|542.53|542.03|0
1583280600000|2020-03-04 00:10:00|545.13|544.63|544.73|544.23|545.23|544.73|543.83|543.33|0
1583280900000|2020-03-04 00:15:00|544.63|544.13|546.13|545.63|546.73|546.23|544.43|543.93|0
1583281200000|2020-03-04 00:20:00|546.23|545.73|546.03|545.53|546.83|546.33|546.03|545.53|0
1583281500000|2020-03-04 00:25:00|546.13|545.63|545.53|545.03|546.13|545.63|545.23|544.73|0
1583281800000|2020-03-04 00:30:00|545.63|545.13|547.43|546.93|547.63|547.13|545.63|545.13|0
1583282100000|2020-03-04 00:35:00|547.33|546.83|547.43|546.93|548.23|547.73|547.13|546.63|0
1583282400000|2020-03-04 00:40:00|547.53|547.03|548.13|547.63|548.33|547.83|547.43|546.93|0
1583282700000|2020-03-04 00:45:00|548.03|547.53|546.93|546.43|548.03|547.53|546.73|546.23|0
1583283000000|2020-03-04 00:50:00|547.03|546.53|547.43|546.93|547.43|546.93|546.63|546.13|0
1583283300000|2020-03-04 00:55:00|547.33|546.83|547.43|546.93|547.83|547.33|547.13|546.63|0
1583283600000|2020-03-04 01:00:00|547.53|547.03|548.33|547.83|548.83|548.33|547.33|546.83|0
1583283900000|2020-03-04 01:05:00|548.43|547.93|547.73|547.23|548.43|547.93|547.73|547.23|0
1583284200000|2020-03-04 01:10:00|547.83|547.33|548.93|548.43|548.93|548.43|547.73|547.23|0
1583284500000|2020-03-04 01:15:00|548.83|548.33|548.43|547.93|548.83|548.33|548.03|547.53|0
1583284800000|2020-03-04 01:20:00|548.33|547.83|548.33|547.83|548.53|548.03|548.13|547.63|0
1583285100000|2020-03-04 01:25:00|548.43|547.93|548.63|548.13|548.63|548.13|548.13|547.63|0
1583285400000|2020-03-04 01:30:00|548.73|548.23|548.03|547.53|548.93|548.43|547.63|547.13|0
1583285700000|2020-03-04 01:35:00|548.13|547.63|547.63|547.13|548.33|547.83|547.63|547.13|0
1583286000000|2020-03-04 01:40:00|547.73|547.23|547.33|546.83|547.93|547.43|547.23|546.73|0
1583286300000|2020-03-04 01:45:00|547.23|546.73|546.93|546.43|547.53|547.03|546.53|546.03|0
1583286600000|2020-03-04 01:50:00|546.83|546.33|547.33|546.83|547.53|547.03|546.73|546.23|0
1583286900000|2020-03-04 01:55:00|547.23|546.73|547.23|546.73|547.73|547.23|547.03|546.53|0
1583287200000|2020-03-04 02:00:00|547.13|546.63|546.63|546.13|547.13|546.63|546.43|545.93|0
1583287500000|2020-03-04 02:05:00|546.73|546.23|546.83|546.33|547.23|546.73|546.73|546.23|0
1583287800000|2020-03-04 02:10:00|546.93|546.43|546.43|545.93|547.43|546.93|546.43|545.93|0
1583288100000|2020-03-04 02:15:00|546.33|545.83|546.93|546.43|546.93|546.43|546.33|545.83|0
1583288400000|2020-03-04 02:20:00|546.83|546.33|547.73|547.23|548.03|547.53|546.73|546.23|0
1583288700000|2020-03-04 02:25:00|547.83|547.33|548.03|547.53|548.23|547.73|547.53|547.03|0
1583289000000|2020-03-04 02:30:00|547.93|547.43|548.53|548.03|548.53|548.03|547.53|547.03|0
1583289300000|2020-03-04 02:35:00|548.63|548.13|547.93|547.43|548.63|548.13|547.93|547.43|0
1583289600000|2020-03-04 02:40:00|548.03|547.53|549.13|548.63|549.33|548.83|548.03|547.53|0
1583289900000|2020-03-04 02:45:00|549.03|548.53|549.23|548.73|549.73|549.23|549.03|548.53|0
1583290200000|2020-03-04 02:50:00|549.33|548.83|548.83|548.33|549.33|548.83|548.43|547.93|0
1583290500000|2020-03-04 02:55:00|548.73|548.23|549.53|549.03|549.73|549.23|548.73|548.23|0
1583290800000|2020-03-04 03:00:00|549.63|549.13|549.63|549.13|549.73|549.23|549.23|548.73|0
1583291100000|2020-03-04 03:05:00|549.73|549.23|550.43|549.93|550.43|549.93|549.63|549.13|0
1583291400000|2020-03-04 03:10:00|550.33|549.83|550.53|550.03|550.63|550.13|550.03|549.53|0
1583291700000|2020-03-04 03:15:00|550.43|549.93|550.43|549.93|550.93|550.43|550.33|549.83|0
1583292000000|2020-03-04 03:20:00|550.33|549.83|549.83|549.33|550.43|549.93|549.73|549.23|0
1583292300000|2020-03-04 03:25:00|549.93|549.43|550.23|549.73|550.33|549.83|549.93|549.43|0
1583292600000|2020-03-04 03:30:00|550.33|549.83|550.23|549.73|550.53|550.03|550.03|549.53|0
1583292900000|2020-03-04 03:35:00|550.13|549.63|549.93|549.43|550.23|549.73|549.73|549.23|0
1583293200000|2020-03-04 03:40:00|550.03|549.53|549.93|549.43|550.23|549.73|549.93|549.43|0
1583293500000|2020-03-04 03:45:00|549.83|549.33|549.73|549.23|549.93|549.43|549.53|549.03|0
1583293800000|2020-03-04 03:50:00|549.63|549.13|549.43|548.93|549.73|549.23|549.43|548.93|0
1583294100000|2020-03-04 03:55:00|549.53|549.03|549.83|549.33|550.03|549.53|549.53|549.03|0
1583294400000|2020-03-04 04:00:00|549.73|549.23|549.13|548.63|549.83|549.33|548.73|548.23|0
1583294700000|2020-03-04 04:05:00|549.03|548.53|548.63|548.13|549.13|548.63|548.43|547.93|0
1583295000000|2020-03-04 04:10:00|548.73|548.23|548.93|548.43|549.13|548.63|548.43|547.93|0
1583295300000|2020-03-04 04:15:00|548.83|548.33|549.13|548.63|549.13|548.63|548.83|548.33|0
1583295600000|2020-03-04 04:20:00|549.03|548.53|548.93|548.43|549.13|548.63|548.93|548.43|0
1583295900000|2020-03-04 04:25:00|548.83|548.33|548.53|548.03|548.83|548.33|548.33|547.83|0
1583296200000|2020-03-04 04:30:00|548.63|548.13|548.83|548.33|548.83|548.33|548.13|547.63|0
1583296500000|2020-03-04 04:35:00|548.73|548.23|549.13|548.63|549.23|548.73|548.23|547.73|0
1583296800000|2020-03-04 04:40:00|549.03|548.53|549.23|548.73|549.43|548.93|548.93|548.43|0
1583297100000|2020-03-04 04:45:00|549.13|548.63|548.63|548.13|549.43|548.93|548.63|548.13|0
1583297400000|2020-03-04 04:50:00|548.73|548.23|548.93|548.43|549.13|548.63|548.73|548.23|0
1583297700000|2020-03-04 04:55:00|548.83|548.33|549.43|548.93|549.43|548.93|548.63|548.13|0
1583298000000|2020-03-04 05:00:00|549.33|548.83|549.83|549.33|549.83|549.33|549.23|548.73|0
1583298300000|2020-03-04 05:05:00|549.73|549.23|549.63|549.13|550.13|549.63|549.63|549.13|0
1583298600000|2020-03-04 05:10:00|549.73|549.23|549.63|549.13|549.83|549.33|549.63|549.13|0
1583298900000|2020-03-04 05:15:00|549.53|549.03|549.53|549.03|549.63|549.13|549.33|548.83|0
1583299200000|2020-03-04 05:20:00|549.63|549.13|550.03|549.53|550.13|549.63|549.63|549.13|0
1583299500000|2020-03-04 05:25:00|550.13|549.63|550.23|549.73|550.53|550.03|550.13|549.63|0
1583299800000|2020-03-04 05:30:00|550.13|549.63|549.83|549.33|550.43|549.93|549.83|549.33|0
1583300100000|2020-03-04 05:35:00|549.73|549.23|549.93|549.43|550.13|549.63|549.73|549.23|0
1583300400000|2020-03-04 05:40:00|550.03|549.53|550.13|549.63|550.23|549.73|549.93|549.43|0
1583300700000|2020-03-04 05:45:00|550.23|549.73|551.13|550.63|551.33|550.83|550.13|549.63|0
1583301000000|2020-03-04 05:50:00|551.03|550.53|551.33|550.83|551.33|550.83|550.83|550.33|0
1583301300000|2020-03-04 05:55:00|551.23|550.73|550.53|550.03|551.23|550.73|550.53|550.03|0
1583301600000|2020-03-04 06:00:00|550.63|550.13|550.13|549.63|550.73|550.23|549.93|549.43|0
1583301900000|2020-03-04 06:05:00|550.23|549.73|551.23|550.73|551.43|550.93|549.93|549.43|0
1583302200000|2020-03-04 06:10:00|551.13|550.63|551.23|550.73|551.43|550.93|551.03|550.53|0
1583302500000|2020-03-04 06:15:00|551.13|550.63|551.73|551.23|552.03|551.53|551.13|550.63|0
1583302800000|2020-03-04 06:20:00|551.63|551.13|551.23|550.73|551.73|551.23|551.13|550.63|0
1583303100000|2020-03-04 06:25:00|551.33|550.83|550.53|550.03|551.33|550.83|550.53|550.03|0
1583303400000|2020-03-04 06:30:00|550.63|550.13|550.83|550.33|550.83|550.33|550.33|549.83|0
1583303700000|2020-03-04 06:35:00|550.73|550.23|549.73|549.23|550.83|550.33|549.63|549.13|0
1583304000000|2020-03-04 06:40:00|549.63|549.13|549.93|549.43|550.03|549.53|549.43|548.93|0
1583304300000|2020-03-04 06:45:00|550.03|549.53|550.33|549.83|550.63|550.13|550.03|549.53|0
1583304600000|2020-03-04 06:50:00|550.23|549.73|549.93|549.43|550.23|549.73|549.83|549.33|0
1583304900000|2020-03-04 06:55:00|550.03|549.53|549.93|549.43|550.03|549.53|549.63|549.13|0
1583305200000|2020-03-04 07:00:00|550.03|549.53|550.73|550.43|550.93|550.63|548.73|548.43|124
1583305500000|2020-03-04 07:05:00|550.63|550.33|551.93|551.63|552.03|551.73|550.33|550.03|105
1583305800000|2020-03-04 07:10:00|551.83|551.53|552.03|551.73|553.03|552.73|551.23|550.93|147
1583306100000|2020-03-04 07:15:00|552.13|551.83|552.63|552.33|553.03|552.73|552.03|551.73|74
1583306400000|2020-03-04 07:20:00|552.53|552.23|551.63|551.33|552.63|552.33|551.63|551.33|51
1583306700000|2020-03-04 07:25:00|551.73|551.43|551.83|551.53|552.03|551.73|551.53|551.23|42
1583307000000|2020-03-04 07:30:00|551.73|551.43|552.33|552.03|552.53|552.23|551.43|551.13|62
1583307300000|2020-03-04 07:35:00|552.43|552.13|551.83|551.53|552.63|552.33|551.73|551.43|44
1583307600000|2020-03-04 07:40:00|551.73|551.43|552.03|551.73|552.13|551.83|551.63|551.33|83
1583307900000|2020-03-04 07:45:00|552.13|551.83|551.93|551.63|552.53|552.23|551.63|551.33|48
1583308200000|2020-03-04 07:50:00|551.83|551.53|552.23|551.93|552.33|552.03|551.83|551.53|22
1583308500000|2020-03-04 07:55:00|552.13|551.83|551.83|551.53|552.13|551.83|551.43|551.13|103
1583308800000|2020-03-04 08:00:00|551.73|551.63|549.13|549.03|551.73|551.63|549.03|548.93|1278
1583309100000|2020-03-04 08:05:00|549.03|548.93|548.23|548.13|550.23|550.13|548.13|548.03|1205
1583309400000|2020-03-04 08:10:00|548.03|547.93|548.43|548.33|548.73|548.63|547.13|547.03|1286
1583309700000|2020-03-04 08:15:00|548.53|548.43|549.93|549.83|550.03|549.93|548.23|548.13|760
1583310000000|2020-03-04 08:20:00|549.83|549.73|550.33|550.23|551.03|550.93|549.53|549.43|837
1583310300000|2020-03-04 08:25:00|550.13|550.03|551.03|550.93|551.03|550.93|549.13|549.03|703
1583310600000|2020-03-04 08:30:00|550.93|550.83|552.53|552.43|552.63|552.53|550.63|550.53|649
1583310900000|2020-03-04 08:35:00|552.63|552.53|553.03|552.93|553.23|553.13|551.83|551.73|726
1583311200000|2020-03-04 08:40:00|553.13|553.03|552.03|551.93|553.43|553.33|551.13|551.03|802
1583311500000|2020-03-04 08:45:00|552.13|552.03|552.73|552.63|553.03|552.93|551.03|550.93|480
1583311800000|2020-03-04 08:50:00|552.83|552.73|553.73|553.63|553.93|553.83|552.83|552.73|488
1583312100000|2020-03-04 08:55:00|553.63|553.53|553.13|553.03|553.73|553.63|552.63|552.53|381
1583312400000|2020-03-04 09:00:00|553.03|552.93|554.33|554.23|554.73|554.63|553.03|552.93|628
1583312700000|2020-03-04 09:05:00|554.43|554.33|553.23|553.13|554.73|554.63|552.93|552.83|422
1583313000000|2020-03-04 09:10:00|553.33|553.23|553.13|553.03|553.73|553.63|552.33|552.23|291
1583313300000|2020-03-04 09:15:00|553.23|553.13|554.23|554.13|554.43|554.33|553.03|552.93|387
1583313600000|2020-03-04 09:20:00|554.33|554.23|554.43|554.33|554.93|554.83|554.03|553.93|314
1583313900000|2020-03-04 09:25:00|554.63|554.53|554.93|554.83|555.33|555.23|554.43|554.33|361
1583314200000|2020-03-04 09:30:00|554.83|554.73|554.83|554.73|555.43|555.33|554.43|554.33|412
1583314500000|2020-03-04 09:35:00|554.93|554.83|555.53|555.43|556.23|556.13|554.53|554.43|634
1583314800000|2020-03-04 09:40:00|555.63|555.53|555.73|555.63|556.73|556.63|555.43|555.33|446
1583315100000|2020-03-04 09:45:00|555.63|555.53|555.63|555.53|556.53|556.43|555.33|555.23|497
1583315400000|2020-03-04 09:50:00|555.73|555.63|555.03|554.93|556.13|556.03|554.83|554.73|353
1583315700000|2020-03-04 09:55:00|554.93|554.83|555.53|555.43|555.83|555.73|554.63|554.53|215
1583316000000|2020-03-04 10:00:00|555.33|555.23|555.13|555.03|555.43|555.33|554.33|554.23|310
1583316300000|2020-03-04 10:05:00|555.23|555.13|555.53|555.43|555.63|555.53|554.33|554.23|268
1583316600000|2020-03-04 10:10:00|555.43|555.33|556.03|555.93|556.13|556.03|555.43|555.33|232
1583316900000|2020-03-04 10:15:00|555.93|555.83|555.73|555.63|556.43|556.33|555.63|555.53|302
1583317200000|2020-03-04 10:20:00|555.83|555.73|556.53|556.43|556.63|556.53|555.83|555.73|203
1583317500000|2020-03-04 10:25:00|556.43|556.33|556.63|556.53|557.23|557.13|556.43|556.33|246
1583317800000|2020-03-04 10:30:00|556.73|556.63|557.03|556.93|557.23|557.13|556.43|556.33|151
1583318100000|2020-03-04 10:35:00|557.13|557.03|557.43|557.33|557.53|557.43|556.53|556.43|249
1583318400000|2020-03-04 10:40:00|557.33|557.23|557.43|557.33|557.63|557.53|557.03|556.93|175
1583318700000|2020-03-04 10:45:00|557.53|557.43|557.03|556.93|557.63|557.53|556.73|556.63|125
1583319000000|2020-03-04 10:50:00|556.93|556.83|556.83|556.73|557.43|557.33|556.83|556.73|157
1583319300000|2020-03-04 10:55:00|556.73|556.63|556.43|556.33|556.83|556.73|556.13|556.03|242
1583319600000|2020-03-04 11:00:00|556.53|556.43|556.73|556.63|556.93|556.83|556.23|556.13|179
1583319900000|2020-03-04 11:05:00|556.83|556.73|556.33|556.23|556.83|556.73|556.03|555.93|179
1583320200000|2020-03-04 11:10:00|556.23|556.13|555.63|555.53|556.23|556.13|555.63|555.53|190
1583320500000|2020-03-04 11:15:00|555.53|555.43|555.43|555.33|555.73|555.63|555.13|555.03|170
1583320800000|2020-03-04 11:20:00|555.53|555.43|556.53|556.43|556.73|556.63|555.53|555.43|146
1583321100000|2020-03-04 11:25:00|556.63|556.53|556.83|556.73|557.03|556.93|556.23|556.13|173
1583321400000|2020-03-04 11:30:00|556.93|556.83|557.63|557.53|557.63|557.53|556.83|556.73|170
1583321700000|2020-03-04 11:35:00|557.73|557.63|557.23|557.13|557.73|557.63|556.93|556.83|155
1583322000000|2020-03-04 11:40:00|557.43|557.33|557.33|557.23|557.73|557.63|557.13|557.03|227
1583322300000|2020-03-04 11:45:00|557.43|557.33|557.03|556.93|557.63|557.53|556.83|556.73|233
1583322600000|2020-03-04 11:50:00|557.13|557.03|557.43|557.33|557.83|557.73|557.03|556.93|142
1583322900000|2020-03-04 11:55:00|557.53|557.43|557.83|557.73|557.83|557.73|557.43|557.33|154
1583323200000|2020-03-04 12:00:00|557.73|557.63|557.43|557.33|558.03|557.93|556.83|556.73|284
1583323500000|2020-03-04 12:05:00|557.53|557.43|559.13|559.03|559.43|559.33|557.43|557.33|560
1583323800000|2020-03-04 12:10:00|559.23|559.13|559.23|559.13|559.73|559.63|559.03|558.93|307
1583324100000|2020-03-04 12:15:00|559.13|559.03|559.83|559.73|559.93|559.83|558.73|558.63|327
1583324400000|2020-03-04 12:20:00|559.73|559.63|560.03|559.93|560.43|560.33|559.63|559.53|475
1583324700000|2020-03-04 12:25:00|560.13|560.03|560.53|560.43|560.53|560.43|559.63|559.53|326
1583325000000|2020-03-04 12:30:00|560.43|560.33|560.93|560.83|561.13|561.03|560.43|560.33|250
1583325300000|2020-03-04 12:35:00|561.03|560.93|560.83|560.73|561.43|561.33|560.73|560.63|297
1583325600000|2020-03-04 12:40:00|560.79|560.69|560.19|560.09|560.89|560.79|559.89|559.79|356
1583325900000|2020-03-04 12:45:00|560.29|560.19|560.69|560.59|560.99|560.89|560.29|560.19|150
1583326200000|2020-03-04 12:50:00|560.59|560.49|560.39|560.29|560.89|560.79|559.99|559.89|168
1583326500000|2020-03-04 12:55:00|560.29|560.19|558.99|558.89|560.39|560.29|558.99|558.89|325
1583326800000|2020-03-04 13:00:00|559.09|558.99|558.39|558.29|559.39|559.29|558.29|558.19|391
1583327100000|2020-03-04 13:05:00|558.29|558.19|556.69|556.59|558.39|558.29|556.59|556.49|652
1583327400000|2020-03-04 13:10:00|556.59|556.49|556.09|555.99|557.49|557.39|555.89|555.79|421
1583327700000|2020-03-04 13:15:00|556.19|556.09|556.89|556.79|557.39|557.29|556.09|555.99|504
1583328000000|2020-03-04 13:20:00|556.79|556.69|557.79|557.69|558.79|558.69|556.69|556.59|583
1583328300000|2020-03-04 13:25:00|557.89|557.79|557.39|557.29|558.49|558.39|557.29|557.19|388
1583328600000|2020-03-04 13:30:00|557.49|557.39|557.79|557.69|557.99|557.89|557.19|557.09|198
1583328900000|2020-03-04 13:35:00|557.69|557.59|557.59|557.49|558.29|558.19|557.39|557.29|178
1583329200000|2020-03-04 13:40:00|557.69|557.59|558.09|557.99|558.09|557.99|557.39|557.29|175
1583329500000|2020-03-04 13:45:00|558.19|558.09|558.09|557.99|558.49|558.39|557.79|557.69|287
1583329800000|2020-03-04 13:50:00|558.19|558.09|557.39|557.29|558.39|558.29|557.09|556.99|220
1583330100000|2020-03-04 13:55:00|557.49|557.39|556.99|556.89|557.99|557.89|556.89|556.79|216
1583330400000|2020-03-04 14:00:00|556.89|556.79|555.99|555.89|557.19|557.09|555.89|555.79|417
1583330700000|2020-03-04 14:05:00|555.89|555.79|557.39|557.29|557.49|557.39|555.89|555.79|216
1583331000000|2020-03-04 14:10:00|557.49|557.39|558.19|558.09|558.59|558.49|557.29|557.19|230
1583331300000|2020-03-04 14:15:00|558.29|558.19|557.99|557.89|558.29|558.19|557.49|557.39|262
1583331600000|2020-03-04 14:20:00|557.89|557.79|557.99|557.89|558.29|558.19|557.59|557.49|132
1583331900000|2020-03-04 14:25:00|558.09|557.99|557.99|557.89|558.19|558.09|557.79|557.69|163
1583332200000|2020-03-04 14:30:00|557.89|557.79|557.99|557.89|559.29|559.19|557.39|557.29|902
1583332500000|2020-03-04 14:35:00|558.09|557.99|555.79|555.69|558.09|557.99|554.99|554.89|912
1583332800000|2020-03-04 14:40:00|555.69|555.59|555.99|555.89|556.99|556.89|555.29|555.19|446
1583333100000|2020-03-04 14:45:00|556.09|555.99|555.09|554.99|556.19|556.09|554.89|554.79|621
1583333400000|2020-03-04 14:50:00|555.19|555.09|552.99|552.89|555.39|555.29|552.99|552.89|989
1583333700000|2020-03-04 14:55:00|553.09|552.99|553.49|553.39|553.69|553.59|552.29|552.19|746
1583334000000|2020-03-04 15:00:00|553.59|553.49|553.79|553.69|555.09|554.99|553.09|552.99|1240
1583334300000|2020-03-04 15:05:00|553.69|553.59|554.69|554.59|555.19|555.09|552.69|552.59|1093
1583334600000|2020-03-04 15:10:00|554.74|554.64|555.54|555.44|555.64|555.54|553.94|553.84|632
1583334900000|2020-03-04 15:15:00|555.64|555.54|557.04|556.94|557.04|556.94|554.94|554.84|543
1583335200000|2020-03-04 15:20:00|556.94|556.84|557.54|557.44|558.04|557.94|556.24|556.14|613
1583335500000|2020-03-04 15:25:00|557.34|557.24|557.24|557.14|558.04|557.94|557.04|556.94|574
1583335800000|2020-03-04 15:30:00|557.34|557.24|555.34|555.24|557.44|557.34|555.24|555.14|847
1583336100000|2020-03-04 15:35:00|555.44|555.34|555.44|555.34|556.64|556.54|554.74|554.64|582
1583336400000|2020-03-04 15:40:00|555.54|555.44|555.94|555.84|555.94|555.84|554.54|554.44|741
1583336700000|2020-03-04 15:45:00|555.84|555.74|555.54|555.44|556.54|556.44|554.94|554.84|396
1583337000000|2020-03-04 15:50:00|555.64|555.54|555.34|555.24|556.34|556.24|555.34|555.24|373
1583337300000|2020-03-04 15:55:00|555.44|555.34|555.14|555.04|556.04|555.94|554.74|554.64|1164
1583337600000|2020-03-04 16:00:00|555.24|555.14|555.14|555.04|556.34|556.24|554.94|554.84|487
1583337900000|2020-03-04 16:05:00|555.04|554.94|555.24|555.14|556.34|556.24|554.74|554.64|511
1583338200000|2020-03-04 16:10:00|555.14|555.04|556.14|556.04|556.34|556.24|554.94|554.84|865
1583338500000|2020-03-04 16:15:00|556.24|556.14|556.14|556.04|556.44|556.34|555.44|555.34|469
1583338800000|2020-03-04 16:20:00|556.24|556.14|555.84|555.74|556.24|556.14|554.64|554.54|720
1583339100000|2020-03-04 16:25:00|555.94|555.84|556.84|556.74|556.84|556.74|555.54|555.44|739
1583339400000|2020-03-04 16:30:00|556.94|556.64|557.94|557.64|557.94|557.64|556.54|556.24|976
1583339700000|2020-03-04 16:35:00|558.04|557.74|556.24|555.94|558.14|557.84|556.04|555.74|670
1583340000000|2020-03-04 16:40:00|556.34|556.04|556.54|556.24|556.54|556.24|555.14|554.84|346
1583340300000|2020-03-04 16:45:00|556.64|556.34|555.64|555.34|556.94|556.64|555.54|555.24|285
1583340600000|2020-03-04 16:50:00|555.74|555.44|555.94|555.64|556.74|556.44|555.54|555.24|162
1583340900000|2020-03-04 16:55:00|555.84|555.54|556.64|556.34|557.34|557.04|555.54|555.24|169
1583341200000|2020-03-04 17:00:00|556.74|556.44|557.74|557.44|557.74|557.44|556.74|556.44|188
1583341500000|2020-03-04 17:05:00|557.84|557.54|557.74|557.44|557.94|557.64|557.34|557.04|133
1583341800000|2020-03-04 17:10:00|557.84|557.54|558.04|557.74|558.14|557.84|557.34|557.04|91
1583342100000|2020-03-04 17:15:00|558.14|557.84|557.74|557.44|558.54|558.24|557.54|557.24|507
1583342400000|2020-03-04 17:20:00|557.84|557.54|558.14|557.84|558.34|558.04|557.64|557.34|72
1583342700000|2020-03-04 17:25:00|558.24|557.94|559.14|558.84|559.14|558.84|557.94|557.64|79
1583343000000|2020-03-04 17:30:00|559.24|558.94|559.44|559.14|559.44|559.14|558.94|558.64|139
1583343300000|2020-03-04 17:35:00|559.54|559.24|558.84|558.54|559.54|559.24|558.84|558.54|66
1583343600000|2020-03-04 17:40:00|558.94|558.64|559.04|558.74|559.14|558.84|558.44|558.14|137
1583343900000|2020-03-04 17:45:00|559.14|558.84|560.24|559.94|560.24|559.94|558.84|558.54|106
1583344200000|2020-03-04 17:50:00|560.14|559.84|560.34|560.04|560.44|560.14|559.84|559.54|99
1583344500000|2020-03-04 17:55:00|560.44|560.14|561.04|560.74|561.14|560.84|560.24|559.94|95
1583344800000|2020-03-04 18:00:00|561.14|560.84|562.04|561.74|562.14|561.84|561.04|560.74|206
1583345100000|2020-03-04 18:05:00|562.14|561.84|561.74|561.44|562.24|561.94|561.44|561.14|93
1583345400000|2020-03-04 18:10:00|561.64|561.34|561.84|561.54|561.84|561.54|561.24|560.94|44
1583345700000|2020-03-04 18:15:00|561.94|561.64|562.44|562.14|562.54|562.24|561.84|561.54|66
1583346000000|2020-03-04 18:20:00|562.54|562.24|562.64|562.34|562.74|562.44|562.34|562.04|44
1583346300000|2020-03-04 18:25:00|562.74|562.44|562.14|561.84|562.84|562.54|562.04|561.74|37
1583346600000|2020-03-04 18:30:00|562.24|561.94|562.74|562.44|562.74|562.44|562.14|561.84|38
1583346900000|2020-03-04 18:35:00|562.84|562.54|562.04|561.74|562.84|562.54|561.94|561.64|56
1583347200000|2020-03-04 18:40:00|562.14|561.84|562.04|561.74|562.24|561.94|561.74|561.44|48
1583347500000|2020-03-04 18:45:00|561.94|561.64|562.44|562.14|562.54|562.24|561.94|561.64|23
1583347800000|2020-03-04 18:50:00|562.54|562.24|562.94|562.64|562.94|562.64|562.44|562.14|37
1583348100000|2020-03-04 18:55:00|562.84|562.54|562.44|562.14|562.94|562.64|562.14|561.84|40
1583348400000|2020-03-04 19:00:00|562.54|562.24|561.94|561.64|562.84|562.54|561.74|561.44|81
1583348700000|2020-03-04 19:05:00|561.84|561.54|562.14|561.84|562.24|561.94|561.64|561.34|83
1583349000000|2020-03-04 19:10:00|562.04|561.74|561.84|561.54|562.44|562.14|561.84|561.54|28
1583349300000|2020-03-04 19:15:00|561.94|561.64|562.54|562.24|562.74|562.44|561.84|561.54|18
1583349600000|2020-03-04 19:20:00|562.44|562.14|562.34|562.04|562.74|562.44|562.04|561.74|29
1583349900000|2020-03-04 19:25:00|562.44|562.14|562.94|562.64|563.14|562.84|562.34|562.04|58
1583350200000|2020-03-04 19:30:00|563.04|562.74|562.84|562.54|563.34|563.04|562.74|562.44|40
1583350500000|2020-03-04 19:35:00|562.94|562.64|562.54|562.24|563.24|562.94|562.44|562.14|65
1583350800000|2020-03-04 19:40:00|562.64|562.34|562.84|562.54|563.04|562.74|562.54|562.24|49
1583351100000|2020-03-04 19:45:00|562.74|562.44|562.14|561.84|562.84|562.54|561.94|561.64|108
1583351400000|2020-03-04 19:50:00|562.24|561.94|562.14|561.84|562.74|562.44|561.84|561.54|53
1583351700000|2020-03-04 19:55:00|562.04|561.74|562.54|562.24|562.84|562.54|561.94|561.64|29
1583352000000|2020-03-04 20:00:00|562.44|562.14|562.74|562.44|562.94|562.64|562.44|562.14|23
1583352300000|2020-03-04 20:05:00|562.64|562.34|562.74|562.44|563.24|562.94|562.44|562.14|70
1583352600000|2020-03-04 20:10:00|562.84|562.54|563.04|562.74|563.34|563.04|562.74|562.44|53
1583352900000|2020-03-04 20:15:00|563.14|562.84|563.14|562.84|563.24|562.94|562.94|562.64|6
1583353200000|2020-03-04 20:20:00|563.24|562.94|564.24|563.94|564.34|564.04|563.24|562.94|61
1583353500000|2020-03-04 20:25:00|564.34|564.04|564.94|564.64|564.94|564.64|564.34|564.04|46
1583353800000|2020-03-04 20:30:00|564.84|564.54|565.34|565.04|565.34|565.04|564.84|564.54|185
1583354100000|2020-03-04 20:35:00|565.44|565.14|565.44|565.14|565.44|565.14|564.84|564.54|109
1583354400000|2020-03-04 20:40:00|565.34|565.04|564.84|564.54|565.44|565.14|564.54|564.24|118
1583354700000|2020-03-04 20:45:00|564.74|564.44|564.64|564.34|565.34|565.04|564.04|563.74|89
1583355000000|2020-03-04 20:50:00|564.94|564.64|566.14|565.84|566.24|565.94|564.94|564.64|127
1583355300000|2020-03-04 20:55:00|566.24|565.94|565.84|565.54|566.34|566.04|565.74|565.44|74
1583355600000|2020-03-04 21:00:00|562.24|561.94|563.54|563.04|565.94|565.44|562.24|561.94|0
1583355900000|2020-03-04 21:05:00|563.64|563.14|563.44|562.94|564.24|563.74|563.44|562.94|0
1583356200000|2020-03-04 21:10:00|563.34|562.84|563.54|563.04|563.94|563.44|563.34|562.84|0
1583356500000|2020-03-04 21:15:00|563.64|563.14|563.64|563.14|563.74|563.24|563.54|563.04|0
1583356800000|2020-03-04 21:20:00|563.54|563.04|563.44|562.94|563.64|563.14|563.34|562.84|0
1583357100000|2020-03-04 21:25:00|563.34|562.84|563.24|562.74|563.44|562.94|563.24|562.74|0
1583357400000|2020-03-04 21:30:00|563.14|562.64|562.74|562.24|563.24|562.74|562.54|562.04|0
1583357700000|2020-03-04 21:35:00|562.64|562.14|562.74|562.24|563.04|562.54|562.54|562.04|0
1583358000000|2020-03-04 21:40:00|562.64|562.14|562.84|562.34|562.94|562.44|562.54|562.04|0
1583358300000|2020-03-04 21:45:00|562.94|562.44|562.84|562.34|563.14|562.64|562.74|562.24|0
1583358600000|2020-03-04 21:50:00|562.74|562.24|562.54|562.04|562.74|562.24|562.04|561.54|0
1583358900000|2020-03-04 21:55:00|562.64|562.14|562.94|562.44|563.04|562.54|562.44|561.94|0
1583359200000|2020-03-04 22:00:00|563.04|562.54|563.14|562.64|563.14|562.64|562.84|562.34|0
1583359500000|2020-03-04 22:05:00|563.04|562.54|563.14|562.64|563.24|562.74|563.04|562.54|0
1583359800000|2020-03-04 22:10:00|563.24|562.74|563.24|562.74|563.24|562.74|563.24|562.74|0
1583360100000|2020-03-04 22:15:00|563.14|562.64|563.24|562.74|563.24|562.74|563.14|562.64|0
1583360400000|2020-03-04 22:20:00|563.14|562.64|563.14|562.64|563.24|562.74|563.14|562.64|0
1583360700000|2020-03-04 22:25:00|563.04|562.54|563.04|562.54|563.14|562.64|563.04|562.54|0
1583361000000|2020-03-04 22:30:00|562.94|562.44|563.24|562.74|563.24|562.74|562.94|562.44|0
1583361300000|2020-03-04 22:35:00|563.14|562.64|563.14|562.64|563.24|562.74|563.04|562.54|0
1583361600000|2020-03-04 22:40:00|563.04|562.54|563.14|562.64|563.14|562.64|563.04|562.54|0
1583361900000|2020-03-04 22:45:00|563.04|562.54|563.14|562.64|563.14|562.64|563.04|562.54|0
1583362200000|2020-03-04 22:50:00|563.04|562.54|563.04|562.54|563.04|562.54|563.04|562.54|0
1583362500000|2020-03-04 22:55:00|562.94|562.44|562.94|562.44|563.04|562.54|562.84|562.34|0
1583362800000|2020-03-04 23:00:00|562.84|562.34|563.04|562.54|563.44|562.94|562.34|561.84|0
1583363100000|2020-03-04 23:05:00|562.94|562.44|561.94|561.44|563.04|562.54|561.74|561.24|0
1583363400000|2020-03-04 23:10:00|562.04|561.54|561.74|561.24|562.04|561.54|561.44|560.94|0
1583363700000|2020-03-04 23:15:00|561.64|561.14|562.24|561.74|562.24|561.74|561.54|561.04|0
1583364000000|2020-03-04 23:20:00|562.14|561.64|562.04|561.54|562.24|561.74|561.84|561.34|0
1583364300000|2020-03-04 23:25:00|561.94|561.44|561.44|560.94|562.04|561.54|561.34|560.84|0
1583364600000|2020-03-04 23:30:00|561.34|560.84|561.04|560.54|562.04|561.54|560.94|560.44|0
1583364900000|2020-03-04 23:35:00|561.14|560.64|561.14|560.64|561.64|561.14|561.04|560.54|0
1583365200000|2020-03-04 23:40:00|561.24|560.74|561.14|560.64|561.34|560.84|560.84|560.34|0
1583365500000|2020-03-04 23:45:00|561.24|560.74|561.34|560.84|561.64|561.14|560.94|560.44|0
1583365800000|2020-03-04 23:50:00|561.44|560.94|562.04|561.54|562.04|561.54|561.34|560.84|0
1583366100000|2020-03-04 23:55:00|561.94|561.44|562.14|561.64|562.34|561.84|561.84|561.34|0
1583366400000|2020-03-05 00:00:00|562.34|561.84|560.94|560.44|562.34|561.84|560.84|560.34|0
1583366700000|2020-03-05 00:05:00|560.84|560.34|560.64|560.14|560.94|560.44|560.44|559.94|0
1583367000000|2020-03-05 00:10:00|560.54|560.04|561.14|560.64|561.24|560.74|560.44|559.94|0
1583367300000|2020-03-05 00:15:00|561.04|560.54|562.14|561.64|562.14|561.64|560.94|560.44|0
1583367600000|2020-03-05 00:20:00|562.04|561.54|561.54|561.04|562.14|561.64|561.34|560.84|0
1583367900000|2020-03-05 00:25:00|561.64|561.14|562.44|561.94|562.54|562.04|561.54|561.04|0
1583368200000|2020-03-05 00:30:00|562.34|561.84|562.94|562.44|562.94|562.44|561.94|561.44|0
1583368500000|2020-03-05 00:35:00|562.84|562.34|563.14|562.64|563.24|562.74|562.64|562.14|0
1583368800000|2020-03-05 00:40:00|563.04|562.54|563.24|562.74|563.54|563.04|562.84|562.34|0
1583369100000|2020-03-05 00:45:00|563.34|562.84|563.34|562.84|563.44|562.94|563.04|562.54|0
1583369400000|2020-03-05 00:50:00|563.24|562.74|562.54|562.04|563.34|562.84|562.24|561.74|0
1583369700000|2020-03-05 00:55:00|562.44|561.94|562.64|562.14|562.94|562.44|562.34|561.84|0
1583370000000|2020-03-05 01:00:00|562.74|562.24|562.64|562.14|562.94|562.44|562.54|562.04|0
1583370300000|2020-03-05 01:05:00|562.74|562.24|561.84|561.34|562.74|562.24|561.74|561.24|0
1583370600000|2020-03-05 01:10:00|561.94|561.44|561.54|561.04|562.14|561.64|561.54|561.04|0
1583370900000|2020-03-05 01:15:00|561.64|561.14|561.14|560.64|561.84|561.34|561.14|560.64|0
1583371200000|2020-03-05 01:20:00|561.24|560.74|561.34|560.84|561.54|561.04|561.24|560.74|0
1583371500000|2020-03-05 01:25:00|561.24|560.74|561.54|561.04|561.64|561.14|561.04|560.54|0
1583371800000|2020-03-05 01:30:00|561.64|561.14|561.34|560.84|561.64|561.14|561.24|560.74|0
1583372100000|2020-03-05 01:35:00|561.44|560.94|561.94|561.44|562.04|561.54|561.34|560.84|0
1583372400000|2020-03-05 01:40:00|561.84|561.34|561.54|561.04|562.04|561.54|561.54|561.04|0
1583372700000|2020-03-05 01:45:00|561.44|560.94|560.94|560.44|561.54|561.04|560.74|560.24|0
1583373000000|2020-03-05 01:50:00|560.84|560.34|561.24|560.74|561.24|560.74|560.74|560.24|0
1583373300000|2020-03-05 01:55:00|561.14|560.64|561.04|560.54|561.24|560.74|560.94|560.44|0
1583373600000|2020-03-05 02:00:00|561.14|560.64|561.24|560.74|561.34|560.84|560.94|560.44|0
1583373900000|2020-03-05 02:05:00|561.14|560.64|560.74|560.24|561.24|560.74|560.74|560.24|0
1583374200000|2020-03-05 02:10:00|560.64|560.14|560.74|560.24|560.74|560.24|560.54|560.04|0
1583374500000|2020-03-05 02:15:00|560.64|560.14|560.24|559.74|560.74|560.24|560.14|559.64|0
1583374800000|2020-03-05 02:20:00|560.14|559.64|560.34|559.84|560.34|559.84|560.14|559.64|0
1583375100000|2020-03-05 02:25:00|560.44|559.94|560.74|560.24|560.74|560.24|560.34|559.84|0
1583375400000|2020-03-05 02:30:00|560.84|560.34|561.14|560.64|561.24|560.74|560.74|560.24|0
1583375700000|2020-03-05 02:35:00|561.04|560.54|560.94|560.44|561.14|560.64|560.84|560.34|0
1583376000000|2020-03-05 02:40:00|560.84|560.34|560.94|560.44|560.94|560.44|560.44|559.94|0
1583376300000|2020-03-05 02:45:00|561.04|560.54|561.64|561.14|561.64|561.14|560.94|560.44|0
1583376600000|2020-03-05 02:50:00|561.54|561.04|561.34|560.84|561.74|561.24|561.24|560.74|0
1583376900000|2020-03-05 02:55:00|561.44|560.94|561.74|561.24|561.74|561.24|561.14|560.64|0
1583377200000|2020-03-05 03:00:00|561.84|561.34|561.44|560.94|561.94|561.44|561.24|560.74|0
1583377500000|2020-03-05 03:05:00|561.34|560.84|560.84|560.34|561.44|560.94|560.84|560.34|0
1583377800000|2020-03-05 03:10:00|560.94|560.44|560.84|560.34|560.94|560.44|560.64|560.14|0
1583378100000|2020-03-05 03:15:00|560.74|560.24|560.94|560.44|561.14|560.64|560.74|560.24|0
1583378400000|2020-03-05 03:20:00|560.84|560.34|560.94|560.44|561.34|560.84|560.64|560.14|0
1583378700000|2020-03-05 03:25:00|561.04|560.54|560.84|560.34|561.14|560.64|560.84|560.34|0
1583379000000|2020-03-05 03:30:00|560.74|560.24|560.74|560.24|560.94|560.44|560.64|560.14|0
1583379300000|2020-03-05 03:35:00|560.64|560.14|560.64|560.14|560.64|560.14|560.34|559.84|0
1583379600000|2020-03-05 03:40:00|560.74|560.24|560.34|559.84|560.74|560.24|560.14|559.64|0
1583379900000|2020-03-05 03:45:00|560.24|559.74|560.14|559.64|560.34|559.84|559.94|559.44|0
1583380200000|2020-03-05 03:50:00|560.24|559.74|560.14|559.64|560.34|559.84|559.94|559.44|0
1583380500000|2020-03-05 03:55:00|560.24|559.74|559.94|559.44|560.34|559.84|559.94|559.44|0
1583380800000|2020-03-05 04:00:00|560.04|559.54|560.44|559.94|560.64|560.14|559.94|559.44|0
1583381100000|2020-03-05 04:05:00|560.34|559.84|560.64|560.14|560.74|560.24|560.34|559.84|0
1583381400000|2020-03-05 04:10:00|560.54|560.04|560.54|560.04|560.74|560.24|560.44|559.94|0
1583381700000|2020-03-05 04:15:00|560.44|559.94|560.24|559.74|560.64|560.14|560.14|559.64|0
1583382000000|2020-03-05 04:20:00|560.34|559.84|560.64|560.14|560.74|560.24|560.34|559.84|0
1583382300000|2020-03-05 04:25:00|560.74|560.24|560.64|560.14|560.74|560.24|560.44|559.94|0
1583382600000|2020-03-05 04:30:00|560.74|560.24|560.64|560.14|560.74|560.24|560.64|560.14|0
1583382900000|2020-03-05 04:35:00|560.54|560.04|560.64|560.14|560.74|560.24|560.44|559.94|0
1583383200000|2020-03-05 04:40:00|560.54|560.04|560.34|559.84|560.54|560.04|560.14|559.64|0
1583383500000|2020-03-05 04:45:00|560.24|559.74|560.44|559.94|560.44|559.94|560.24|559.74|0
1583383800000|2020-03-05 04:50:00|560.34|559.84|560.74|560.24|560.74|560.24|560.34|559.84|0
1583384100000|2020-03-05 04:55:00|560.64|560.14|560.44|559.94|560.74|560.24|560.44|559.94|0
1583384400000|2020-03-05 05:00:00|560.54|560.04|560.94|560.44|561.14|560.64|560.54|560.04|0
1583384700000|2020-03-05 05:05:00|561.04|560.54|561.14|560.64|561.24|560.74|560.94|560.44|0
1583385000000|2020-03-05 05:10:00|561.04|560.54|561.84|561.34|561.94|561.44|561.04|560.54|0
1583385300000|2020-03-05 05:15:00|561.94|561.44|562.04|561.54|562.14|561.64|561.74|561.24|0
1583385600000|2020-03-05 05:20:00|561.94|561.44|562.34|561.84|562.34|561.84|561.84|561.34|0
1583385900000|2020-03-05 05:25:00|562.24|561.74|562.64|562.14|562.74|562.24|562.24|561.74|0
1583386200000|2020-03-05 05:30:00|562.74|562.24|562.74|562.24|562.74|562.24|562.44|561.94|0
1583386500000|2020-03-05 05:35:00|562.64|562.14|563.04|562.54|563.14|562.64|562.54|562.04|0
1583386800000|2020-03-05 05:40:00|563.14|562.64|563.04|562.54|563.14|562.64|562.84|562.34|0
1583387100000|2020-03-05 05:45:00|562.94|562.44|563.14|562.64|563.14|562.64|562.84|562.34|0
1583387400000|2020-03-05 05:50:00|563.04|562.54|563.24|562.74|563.34|562.84|563.04|562.54|0
1583387700000|2020-03-05 05:55:00|563.34|562.84|563.14|562.64|563.34|562.84|563.04|562.54|0
1583388000000|2020-03-05 06:00:00|563.04|562.54|562.74|562.24|563.14|562.64|562.74|562.24|0
1583388300000|2020-03-05 06:05:00|562.84|562.34|562.84|562.34|563.04|562.54|562.74|562.24|0
1583388600000|2020-03-05 06:10:00|562.74|562.24|562.64|562.14|562.94|562.44|562.54|562.04|0
1583388900000|2020-03-05 06:15:00|562.54|562.04|562.74|562.24|562.84|562.34|562.34|561.84|0
1583389200000|2020-03-05 06:20:00|562.64|562.14|562.34|561.84|562.74|562.24|562.34|561.84|0
1583389500000|2020-03-05 06:25:00|562.44|561.94|562.34|561.84|562.54|562.04|562.34|561.84|0
1583389800000|2020-03-05 06:30:00|562.24|561.74|562.84|562.34|562.84|562.34|562.24|561.74|0
1583390100000|2020-03-05 06:35:00|562.94|562.44|562.64|562.14|563.14|562.64|562.64|562.14|0
1583390400000|2020-03-05 06:40:00|562.74|562.24|562.94|562.44|562.94|562.44|562.64|562.14|0
1583390700000|2020-03-05 06:45:00|562.84|562.34|562.34|561.84|562.84|562.34|562.34|561.84|0
1583391000000|2020-03-05 06:50:00|562.24|561.74|562.34|561.84|562.54|562.04|562.04|561.54|0
1583391300000|2020-03-05 06:55:00|562.24|561.74|561.84|561.34|562.24|561.74|561.74|561.24|0
1583391600000|2020-03-05 07:00:00|562.34|562.04|562.94|562.64|563.04|562.74|561.74|561.44|168
1583391900000|2020-03-05 07:05:00|562.84|562.54|562.24|561.94|562.84|562.54|562.14|561.84|89
1583392200000|2020-03-05 07:10:00|562.34|562.04|561.94|561.64|562.34|562.04|561.64|561.34|121
1583392500000|2020-03-05 07:15:00|561.84|561.54|561.84|561.54|562.14|561.84|561.44|561.14|57
1583392800000|2020-03-05 07:20:00|561.94|561.64|562.74|562.44|562.84|562.54|561.84|561.54|93
1583393100000|2020-03-05 07:25:00|562.64|562.34|562.44|562.14|562.84|562.54|562.24|561.94|79
1583393400000|2020-03-05 07:30:00|562.34|562.04|562.44|562.14|562.44|562.14|561.94|561.64|116
1583393700000|2020-03-05 07:35:00|562.34|562.04|561.84|561.54|562.34|562.04|561.84|561.54|105
1583394000000|2020-03-05 07:40:00|561.94|561.64|561.34|561.04|561.94|561.64|561.14|560.84|121
1583394300000|2020-03-05 07:45:00|561.24|560.94|561.74|561.44|562.04|561.74|561.24|560.94|63
1583394600000|2020-03-05 07:50:00|561.84|561.54|562.14|561.84|562.24|561.94|561.84|561.54|64
1583394900000|2020-03-05 07:55:00|562.04|561.74|562.44|562.14|562.44|562.14|561.94|561.64|225
1583395200000|2020-03-05 08:00:00|562.24|562.04|560.44|560.34|562.34|562.24|560.34|560.24|1521
1583395500000|2020-03-05 08:05:00|560.34|560.24|561.94|561.84|562.04|561.94|560.04|559.94|981
1583395800000|2020-03-05 08:10:00|561.84|561.74|561.04|560.94|561.84|561.74|560.84|560.74|695
1583396100000|2020-03-05 08:15:00|561.14|561.04|559.84|559.74|561.64|561.54|559.74|559.64|679
1583396400000|2020-03-05 08:20:00|559.94|559.84|559.64|559.54|559.94|559.84|558.84|558.74|669
1583396700000|2020-03-05 08:25:00|559.54|559.44|558.94|558.84|559.94|559.84|558.64|558.54|507
1583397000000|2020-03-05 08:30:00|558.84|558.74|558.94|558.84|559.14|559.04|558.04|557.94|736
1583397300000|2020-03-05 08:35:00|558.84|558.74|558.04|557.94|559.04|558.94|557.74|557.64|517
1583397600000|2020-03-05 08:40:00|558.07|557.97|558.67|558.57|559.37|559.27|557.77|557.67|568
1583397900000|2020-03-05 08:45:00|558.77|558.67|558.37|558.27|559.17|559.07|558.07|557.97|352
1583398200000|2020-03-05 08:50:00|558.47|558.37|559.57|559.47|559.67|559.57|558.27|558.17|371
1583398500000|2020-03-05 08:55:00|559.67|559.57|557.67|557.57|559.67|559.57|557.67|557.57|396
1583398800000|2020-03-05 09:00:00|557.77|557.67|557.67|557.57|558.07|557.97|557.27|557.17|418
1583399100000|2020-03-05 09:05:00|557.57|557.47|555.37|555.27|557.57|557.47|555.27|555.17|886
1583399400000|2020-03-05 09:10:00|555.47|555.37|556.27|556.17|556.37|556.27|555.17|555.07|397
1583399700000|2020-03-05 09:15:00|556.37|556.27|556.77|556.67|556.87|556.77|555.87|555.77|454
1583400000000|2020-03-05 09:20:00|556.57|556.47|555.97|555.87|557.17|557.07|555.77|555.67|408
1583400300000|2020-03-05 09:25:00|556.07|555.97|554.77|554.67|556.07|555.97|554.67|554.57|303
1583400600000|2020-03-05 09:30:00|554.87|554.77|554.37|554.27|555.17|555.07|554.37|554.27|373
1583400900000|2020-03-05 09:35:00|554.47|554.37|554.97|554.87|555.57|555.47|554.37|554.27|425
1583401200000|2020-03-05 09:40:00|554.87|554.77|553.97|553.87|554.87|554.77|553.67|553.57|317
1583401500000|2020-03-05 09:45:00|553.87|553.77|555.27|555.17|555.77|555.67|553.87|553.77|381
1583401800000|2020-03-05 09:50:00|555.17|555.07|554.57|554.47|555.17|555.07|554.37|554.27|334
1583402100000|2020-03-05 09:55:00|554.47|554.37|553.87|553.77|554.47|554.37|553.67|553.57|229
1583402400000|2020-03-05 10:00:00|553.77|553.67|554.37|554.27|554.47|554.37|553.17|553.07|343
1583402700000|2020-03-05 10:05:00|554.27|554.17|553.07|552.97|554.37|554.27|552.57|552.47|312
1583403000000|2020-03-05 10:10:00|552.97|552.87|551.57|551.47|553.17|553.07|551.57|551.47|3623
1583403300000|2020-03-05 10:15:00|551.67|551.57|551.57|551.47|552.27|552.17|551.47|551.37|433
1583403600000|2020-03-05 10:20:00|551.67|551.57|551.07|550.97|551.77|551.67|550.97|550.87|430
1583403900000|2020-03-05 10:25:00|551.17|551.07|550.97|550.87|551.57|551.47|550.57|550.47|412
1583404200000|2020-03-05 10:30:00|551.07|550.97|551.37|551.27|551.67|551.57|550.77|550.67|484
1583404500000|2020-03-05 10:35:00|551.47|551.37|551.27|551.17|551.67|551.57|551.17|551.07|352
1583404800000|2020-03-05 10:40:00|551.37|551.27|550.87|550.77|551.37|551.27|550.47|550.37|470
1583405100000|2020-03-05 10:45:00|550.77|550.67|552.47|552.37|552.67|552.57|550.77|550.67|287
1583405400000|2020-03-05 10:50:00|552.57|552.47|551.07|550.97|552.77|552.67|550.97|550.87|469
1583405700000|2020-03-05 10:55:00|550.97|550.87|550.77|550.67|551.17|551.07|550.47|550.37|331
1583406000000|2020-03-05 11:00:00|550.87|550.77|551.07|550.97|551.67|551.57|550.77|550.67|393
1583406300000|2020-03-05 11:05:00|550.97|550.87|552.57|552.47|552.57|552.47|550.67|550.57|530
1583406600000|2020-03-05 11:10:00|552.47|552.37|552.67|552.57|553.17|553.07|552.17|552.07|437
1583406900000|2020-03-05 11:15:00|552.77|552.67|551.47|551.37|553.07|552.97|551.37|551.27|365
1583407200000|2020-03-05 11:20:00|551.37|551.27|550.87|550.77|552.17|552.07|550.57|550.47|424
1583407500000|2020-03-05 11:25:00|550.97|550.87|550.37|550.27|551.07|550.97|550.17|550.07|297
1583407800000|2020-03-05 11:30:00|550.47|550.37|550.17|550.07|550.87|550.77|549.77|549.67|437
1583408100000|2020-03-05 11:35:00|550.27|550.17|549.97|549.87|550.27|550.17|549.47|549.37|473
1583408400000|2020-03-05 11:40:00|550.07|549.97|550.37|550.27|550.67|550.57|549.97|549.87|293
1583408700000|2020-03-05 11:45:00|550.27|550.17|550.37|550.27|550.97|550.87|549.87|549.77|659
1583409000000|2020-03-05 11:50:00|550.47|550.37|549.87|549.77|551.07|550.97|549.67|549.57|345
1583409300000|2020-03-05 11:55:00|549.77|549.67|551.17|551.07|551.27|551.17|549.77|549.67|424
1583409600000|2020-03-05 12:00:00|551.27|551.17|550.27|550.17|551.37|551.27|549.97|549.87|426
1583409900000|2020-03-05 12:05:00|550.37|550.27|550.37|550.27|550.87|550.77|550.17|550.07|222
1583410200000|2020-03-05 12:10:00|550.47|550.37|550.07|549.97|550.77|550.67|549.77|549.67|320
1583410500000|2020-03-05 12:15:00|550.17|550.07|550.17|550.07|550.67|550.57|550.07|549.97|225
1583410800000|2020-03-05 12:20:00|550.27|550.17|551.47|551.37|551.47|551.37|550.17|550.07|365
1583411100000|2020-03-05 12:25:00|551.37|551.27|552.07|551.97|552.27|552.17|551.07|550.97|719
1583411400000|2020-03-05 12:30:00|551.97|551.87|551.77|551.67|552.67|552.57|551.17|551.07|392
1583411700000|2020-03-05 12:35:00|551.67|551.57|550.97|550.87|551.97|551.87|550.67|550.57|416
1583412000000|2020-03-05 12:40:00|550.93|550.83|551.53|551.43|551.83|551.73|550.73|550.63|340
1583412300000|2020-03-05 12:45:00|551.63|551.53|551.03|550.93|551.73|551.63|550.93|550.83|177
1583412600000|2020-03-05 12:50:00|550.93|550.83|551.73|551.63|551.83|551.73|550.73|550.63|224
1583412900000|2020-03-05 12:55:00|551.63|551.53|550.83|550.73|552.33|552.23|550.83|550.73|384
1583413200000|2020-03-05 13:00:00|550.93|550.83|550.43|550.33|551.23|551.13|550.23|550.13|228
1583413500000|2020-03-05 13:05:00|550.33|550.23|550.73|550.63|550.73|550.63|550.13|550.03|216
1583413800000|2020-03-05 13:10:00|550.63|550.53|551.43|551.33|551.73|551.63|550.63|550.53|203
1583414100000|2020-03-05 13:15:00|551.53|551.43|550.43|550.33|551.53|551.43|550.33|550.23|203
1583414400000|2020-03-05 13:20:00|550.33|550.23|549.23|549.13|550.33|550.23|549.03|548.93|492
1583414700000|2020-03-05 13:25:00|549.13|549.03|549.03|548.93|549.63|549.53|549.03|548.93|393
1583415000000|2020-03-05 13:30:00|549.13|549.03|548.43|548.33|549.23|549.13|548.23|548.13|446
1583415300000|2020-03-05 13:35:00|548.33|548.23|548.73|548.63|549.13|549.03|548.03|547.93|355
1583415600000|2020-03-05 13:40:00|548.63|548.53|549.23|549.13|549.43|549.33|548.63|548.53|297
1583415900000|2020-03-05 13:45:00|549.33|549.23|549.43|549.33|550.23|550.13|549.23|549.13|327
1583416200000|2020-03-05 13:50:00|549.33|549.23|549.23|549.13|549.93|549.83|549.03|548.93|203
1583416500000|2020-03-05 13:55:00|549.13|549.03|549.13|549.03|549.53|549.43|548.93|548.83|193
1583416800000|2020-03-05 14:00:00|549.03|548.93|549.23|549.13|550.03|549.93|548.93|548.83|354
1583417100000|2020-03-05 14:05:00|549.13|549.03|548.13|548.03|549.13|549.03|547.83|547.73|387
1583417400000|2020-03-05 14:10:00|548.23|548.13|548.23|548.13|548.93|548.83|548.13|548.03|272
1583417700000|2020-03-05 14:15:00|548.33|548.23|547.83|547.73|548.43|548.33|547.83|547.73|334
1583418000000|2020-03-05 14:20:00|547.93|547.83|548.43|548.33|548.53|548.43|547.83|547.73|262
1583418300000|2020-03-05 14:25:00|548.33|548.23|548.83|548.73|548.83|548.73|547.83|547.73|335
1583418600000|2020-03-05 14:30:00|548.93|548.83|550.23|550.13|550.33|550.23|548.53|548.43|854
1583418900000|2020-03-05 14:35:00|550.43|550.33|551.03|550.93|551.73|551.63|550.23|550.13|915
1583419200000|2020-03-05 14:40:00|550.93|550.83|551.43|551.33|551.43|551.33|550.13|550.03|764
1583419500000|2020-03-05 14:45:00|551.33|551.23|550.33|550.23|551.83|551.73|550.23|550.13|614
1583419800000|2020-03-05 14:50:00|550.23|550.13|550.63|550.53|551.33|551.23|549.73|549.63|968
1583420100000|2020-03-05 14:55:00|550.53|550.43|550.23|550.13|550.63|550.53|549.03|548.93|644
1583420400000|2020-03-05 15:00:00|550.03|549.93|549.53|549.43|550.63|550.53|549.53|549.43|521
1583420700000|2020-03-05 15:05:00|549.63|549.53|549.63|549.53|549.93|549.83|549.13|549.03|377
1583421000000|2020-03-05 15:10:00|549.53|549.43|551.53|551.43|551.63|551.53|549.43|549.33|451
1583421300000|2020-03-05 15:15:00|551.43|551.33|551.63|551.53|551.83|551.73|550.33|550.23|543
1583421600000|2020-03-05 15:20:00|551.53|551.43|552.03|551.93|553.03|552.93|551.13|551.03|513
1583421900000|2020-03-05 15:25:00|551.93|551.83|551.43|551.33|552.23|552.13|551.33|551.23|429
1583422200000|2020-03-05 15:30:00|551.53|551.43|551.73|551.63|552.33|552.23|551.33|551.23|502
1583422500000|2020-03-05 15:35:00|551.83|551.73|550.73|550.63|551.83|551.73|550.53|550.43|380
1583422800000|2020-03-05 15:40:00|550.63|550.53|551.03|550.93|552.03|551.93|550.63|550.53|271
1583423100000|2020-03-05 15:45:00|550.93|550.83|551.73|551.63|552.23|552.13|550.63|550.53|437
1583423400000|2020-03-05 15:50:00|551.63|551.53|552.43|552.33|552.53|552.43|551.43|551.33|444
1583423700000|2020-03-05 15:55:00|552.53|552.43|551.73|551.63|552.63|552.53|551.63|551.53|296
1583424000000|2020-03-05 16:00:00|551.93|551.83|552.43|552.33|552.83|552.73|551.53|551.43|585
1583424300000|2020-03-05 16:05:00|552.53|552.43|553.63|553.53|553.63|553.53|552.23|552.13|584
1583424600000|2020-03-05 16:10:00|553.53|553.43|553.73|553.63|554.23|554.13|552.93|552.83|835
1583424900000|2020-03-05 16:15:00|553.83|553.73|553.33|553.23|554.13|554.03|553.33|553.23|419
1583425200000|2020-03-05 16:20:00|553.43|553.33|552.93|552.83|553.53|553.43|552.53|552.43|669
1583425500000|2020-03-05 16:25:00|552.83|552.73|553.43|553.33|554.13|554.03|552.73|552.63|894
1583425800000|2020-03-05 16:30:00|553.53|553.23|552.63|552.33|554.33|554.03|552.43|552.13|734
1583426100000|2020-03-05 16:35:00|552.73|552.43|551.53|551.23|552.73|552.43|551.33|551.03|619
1583426400000|2020-03-05 16:40:00|551.43|551.13|551.03|550.73|551.83|551.53|550.93|550.63|248
1583426700000|2020-03-05 16:45:00|551.13|550.83|551.23|550.93|551.63|551.33|550.83|550.53|92
1583427000000|2020-03-05 16:50:00|551.33|551.03|551.23|550.93|551.63|551.33|550.83|550.53|932
1583427300000|2020-03-05 16:55:00|551.13|550.83|550.43|550.13|551.23|550.93|550.03|549.73|142
1583427600000|2020-03-05 17:00:00|550.53|550.23|550.03|549.73|550.73|550.43|549.73|549.43|123
1583427900000|2020-03-05 17:05:00|549.93|549.63|549.13|548.83|550.03|549.73|548.93|548.63|132
1583428200000|2020-03-05 17:10:00|549.03|548.73|549.13|548.83|549.73|549.43|548.93|548.63|96
1583428500000|2020-03-05 17:15:00|549.03|548.73|548.53|548.23|549.43|549.13|548.33|548.03|105
1583428800000|2020-03-05 17:20:00|548.43|548.13|547.73|547.43|548.73|548.43|547.63|547.33|188
1583429100000|2020-03-05 17:25:00|547.63|547.33|548.03|547.73|548.23|547.93|547.03|546.73|107
1583429400000|2020-03-05 17:30:00|548.13|547.83|548.23|547.93|548.83|548.53|548.13|547.83|55
1583429700000|2020-03-05 17:35:00|548.33|548.03|546.83|546.53|548.53|548.23|546.73|546.43|106
1583430000000|2020-03-05 17:40:00|546.93|546.63|545.33|545.03|546.93|546.63|545.23|544.93|183
1583430300000|2020-03-05 17:45:00|545.23|544.93|546.03|545.73|546.03|545.73|544.83|544.53|88
1583430600000|2020-03-05 17:50:00|545.93|545.63|545.83|545.53|546.13|545.83|545.13|544.83|59
1583430900000|2020-03-05 17:55:00|545.73|545.43|544.73|544.43|545.83|545.53|544.73|544.43|89
1583431200000|2020-03-05 18:00:00|544.63|544.33|545.03|544.73|545.53|545.23|544.63|544.33|124
1583431500000|2020-03-05 18:05:00|544.93|544.63|544.43|544.13|545.43|545.13|544.33|544.03|84
1583431800000|2020-03-05 18:10:00|544.33|544.03|544.23|543.93|544.93|544.63|543.93|543.63|81
1583432100000|2020-03-05 18:15:00|544.13|543.83|543.93|543.63|544.23|543.93|543.53|543.23|131
1583432400000|2020-03-05 18:20:00|543.83|543.53|544.23|543.93|544.63|544.33|543.63|543.33|100
1583432700000|2020-03-05 18:25:00|544.33|544.03|545.03|544.73|545.03|544.73|544.23|543.93|60
1583433000000|2020-03-05 18:30:00|545.13|544.83|545.43|545.13|545.73|545.43|544.63|544.33|78
1583433300000|2020-03-05 18:35:00|545.53|545.23|545.33|545.03|546.33|546.03|545.33|545.03|77
1583433600000|2020-03-05 18:40:00|545.23|544.93|544.73|544.43|545.43|545.13|544.63|544.33|54
1583433900000|2020-03-05 18:45:00|544.63|544.33|546.13|545.83|546.23|545.93|544.53|544.23|49
1583434200000|2020-03-05 18:50:00|546.23|545.93|545.23|544.93|546.53|546.23|545.23|544.93|76
1583434500000|2020-03-05 18:55:00|545.33|545.03|546.33|546.03|546.33|546.03|545.23|544.93|34
1583434800000|2020-03-05 19:00:00|546.23|545.93|545.03|544.73|546.23|545.93|544.73|544.43|45
1583435100000|2020-03-05 19:05:00|545.13|544.83|545.13|544.83|545.43|545.13|544.93|544.63|44
1583435400000|2020-03-05 19:10:00|545.03|544.73|546.13|545.83|546.43|546.13|544.83|544.53|38
1583435700000|2020-03-05 19:15:00|546.03|545.73|545.13|544.83|546.03|545.73|544.93|544.63|57
1583436000000|2020-03-05 19:20:00|545.03|544.73|543.93|543.63|545.33|545.03|543.93|543.63|64
1583436300000|2020-03-05 19:25:00|544.03|543.73|543.93|543.63|544.53|544.23|543.73|543.43|54
1583436600000|2020-03-05 19:30:00|544.03|543.73|544.43|544.13|544.83|544.53|544.03|543.73|55
1583436900000|2020-03-05 19:35:00|544.23|543.93|545.63|545.33|545.83|545.53|544.03|543.73|100
1583437200000|2020-03-05 19:40:00|545.53|545.23|545.03|544.73|545.93|545.63|545.03|544.73|52
1583437500000|2020-03-05 19:45:00|544.93|544.63|545.13|544.83|545.13|544.83|544.43|544.13|67
1583437800000|2020-03-05 19:50:00|545.23|544.93|544.23|543.93|545.63|545.33|544.23|543.93|56
1583438100000|2020-03-05 19:55:00|544.33|544.03|544.83|544.53|545.23|544.93|544.23|543.93|37
1583438400000|2020-03-05 20:00:00|544.73|544.43|544.43|544.13|544.83|544.53|544.23|543.93|31
1583438700000|2020-03-05 20:05:00|544.53|544.23|545.03|544.73|545.03|544.73|544.23|543.93|18
1583439000000|2020-03-05 20:10:00|545.13|544.83|543.63|543.33|545.23|544.93|543.23|542.93|56
1583439300000|2020-03-05 20:15:00|543.73|543.43|543.03|542.73|543.93|543.63|542.83|542.53|87
1583439600000|2020-03-05 20:20:00|543.13|542.83|542.83|542.53|543.73|543.43|542.73|542.43|43
1583439900000|2020-03-05 20:25:00|542.93|542.63|542.73|542.43|543.33|543.03|542.23|541.93|99
1583440200000|2020-03-05 20:30:00|542.63|542.33|544.93|544.63|545.43|545.13|542.53|542.23|110
1583440500000|2020-03-05 20:35:00|544.83|544.53|543.43|543.13|545.13|544.83|543.33|543.03|39
1583440800000|2020-03-05 20:40:00|543.53|543.23|543.73|543.43|544.03|543.73|542.33|542.03|81
1583441100000|2020-03-05 20:45:00|543.93|543.63|543.43|543.13|544.13|543.83|543.03|542.73|90
1583441400000|2020-03-05 20:50:00|543.33|543.03|543.83|543.53|545.13|544.83|543.13|542.83|86
1583441700000|2020-03-05 20:55:00|543.73|543.43|544.53|544.23|544.83|544.53|543.53|543.23|86
1583442000000|2020-03-05 21:00:00|544.03|543.73|543.03|542.53|544.13|543.73|542.73|542.23|0
1583442300000|2020-03-05 21:05:00|543.13|542.63|542.73|542.23|543.43|542.93|542.43|541.93|0
1583442600000|2020-03-05 21:10:00|542.83|542.33|542.83|542.33|543.23|542.73|542.33|541.83|0
1583442900000|2020-03-05 21:15:00|542.93|542.43|543.03|542.53|543.03|542.53|542.93|542.43|0
1583443500000|2020-03-05 21:25:00|543.13|542.63|543.13|542.63|543.13|542.63|543.03|542.53|0
1583443800000|2020-03-05 21:30:00|543.03|542.53|543.13|542.63|543.13|542.63|542.53|542.03|0
1583444100000|2020-03-05 21:35:00|543.03|542.53|543.43|542.93|543.53|543.03|542.93|542.43|0
1583444400000|2020-03-05 21:40:00|543.53|543.03|543.73|543.23|543.93|543.43|543.53|543.03|0
1583444700000|2020-03-05 21:45:00|543.63|543.13|543.13|542.63|543.73|543.23|542.93|542.43|0
1583445000000|2020-03-05 21:50:00|543.03|542.53|543.83|543.33|543.83|543.33|543.03|542.53|0
1583445300000|2020-03-05 21:55:00|543.93|543.43|544.13|543.63|544.33|543.83|543.83|543.33|0
1583445600000|2020-03-05 22:00:00|544.03|543.53|544.03|543.53|544.13|543.63|544.03|543.53|0
1583445900000|2020-03-05 22:05:00|543.93|543.43|543.93|543.43|543.93|543.43|543.83|543.33|0
1583446200000|2020-03-05 22:10:00|543.83|543.33|543.93|543.43|543.93|543.43|543.83|543.33|0
1583446500000|2020-03-05 22:15:00|543.83|543.33|544.23|543.73|544.23|543.73|543.83|543.33|0
1583447100000|2020-03-05 22:25:00|544.33|543.83|544.23|543.73|544.33|543.83|544.23|543.73|0
1583447700000|2020-03-05 22:35:00|544.13|543.63|544.33|543.83|544.33|543.83|544.13|543.63|0
1583448000000|2020-03-05 22:40:00|544.23|543.73|544.23|543.73|544.23|543.73|544.13|543.63|0
1583448300000|2020-03-05 22:45:00|544.13|543.63|544.33|543.83|544.33|543.83|544.13|543.63|0
1583448600000|2020-03-05 22:50:00|544.23|543.73|544.23|543.73|544.33|543.83|544.23|543.73|0
1583448900000|2020-03-05 22:55:00|544.33|543.83|544.43|543.93|544.43|543.93|544.23|543.73|0
1583449200000|2020-03-05 23:00:00|544.53|544.03|544.13|543.63|544.73|544.23|543.83|543.33|0
1583449500000|2020-03-05 23:05:00|544.23|543.73|543.43|542.93|544.23|543.73|543.33|542.83|0
1583449800000|2020-03-05 23:10:00|543.53|543.03|544.53|544.03|544.63|544.13|543.53|543.03|0
1583450100000|2020-03-05 23:15:00|544.43|543.93|544.73|544.23|544.73|544.23|544.33|543.83|0
1583450400000|2020-03-05 23:20:00|544.63|544.13|544.53|544.03|544.73|544.23|544.43|543.93|0
1583450700000|2020-03-05 23:25:00|544.63|544.13|544.73|544.23|544.83|544.33|544.53|544.03|0
1583451000000|2020-03-05 23:30:00|544.63|544.13|544.73|544.23|544.93|544.43|544.53|544.03|0
1583451300000|2020-03-05 23:35:00|544.83|544.33|544.73|544.23|544.93|544.43|544.73|544.23|0
1583451600000|2020-03-05 23:40:00|544.63|544.13|544.93|544.43|544.93|544.43|544.53|544.03|0
1583451900000|2020-03-05 23:45:00|544.83|544.33|544.93|544.43|544.93|544.43|544.73|544.23|0
1583452200000|2020-03-05 23:50:00|544.83|544.33|544.83|544.33|545.03|544.53|544.73|544.23|0
1583452500000|2020-03-05 23:55:00|544.93|544.43|545.03|544.53|545.03|544.53|544.73|544.23|0
1583366400000|2020-03-05 00:00:00|562.34|561.84|560.94|560.44|562.34|561.84|560.84|560.34|0
1583366700000|2020-03-05 00:05:00|560.84|560.34|560.64|560.14|560.94|560.44|560.44|559.94|0
1583367000000|2020-03-05 00:10:00|560.54|560.04|561.14|560.64|561.24|560.74|560.44|559.94|0
1583367300000|2020-03-05 00:15:00|561.04|560.54|562.14|561.64|562.14|561.64|560.94|560.44|0
1583367600000|2020-03-05 00:20:00|562.04|561.54|561.54|561.04|562.14|561.64|561.34|560.84|0
1583367900000|2020-03-05 00:25:00|561.64|561.14|562.44|561.94|562.54|562.04|561.54|561.04|0
1583368200000|2020-03-05 00:30:00|562.34|561.84|562.94|562.44|562.94|562.44|561.94|561.44|0
1583368500000|2020-03-05 00:35:00|562.84|562.34|563.14|562.64|563.24|562.74|562.64|562.14|0
1583368800000|2020-03-05 00:40:00|563.04|562.54|563.24|562.74|563.54|563.04|562.84|562.34|0
1583369100000|2020-03-05 00:45:00|563.34|562.84|563.34|562.84|563.44|562.94|563.04|562.54|0
1583369400000|2020-03-05 00:50:00|563.24|562.74|562.54|562.04|563.34|562.84|562.24|561.74|0
1583369700000|2020-03-05 00:55:00|562.44|561.94|562.64|562.14|562.94|562.44|562.34|561.84|0
1583370000000|2020-03-05 01:00:00|562.74|562.24|562.64|562.14|562.94|562.44|562.54|562.04|0
1583370300000|2020-03-05 01:05:00|562.74|562.24|561.84|561.34|562.74|562.24|561.74|561.24|0
1583370600000|2020-03-05 01:10:00|561.94|561.44|561.54|561.04|562.14|561.64|561.54|561.04|0
1583370900000|2020-03-05 01:15:00|561.64|561.14|561.14|560.64|561.84|561.34|561.14|560.64|0
1583371200000|2020-03-05 01:20:00|561.24|560.74|561.34|560.84|561.54|561.04|561.24|560.74|0
1583371500000|2020-03-05 01:25:00|561.24|560.74|561.54|561.04|561.64|561.14|561.04|560.54|0
1583371800000|2020-03-05 01:30:00|561.64|561.14|561.34|560.84|561.64|561.14|561.24|560.74|0
1583372100000|2020-03-05 01:35:00|561.44|560.94|561.94|561.44|562.04|561.54|561.34|560.84|0
1583372400000|2020-03-05 01:40:00|561.84|561.34|561.54|561.04|562.04|561.54|561.54|561.04|0
1583372700000|2020-03-05 01:45:00|561.44|560.94|560.94|560.44|561.54|561.04|560.74|560.24|0
1583373000000|2020-03-05 01:50:00|560.84|560.34|561.24|560.74|561.24|560.74|560.74|560.24|0
1583373300000|2020-03-05 01:55:00|561.14|560.64|561.04|560.54|561.24|560.74|560.94|560.44|0
1583373600000|2020-03-05 02:00:00|561.14|560.64|561.24|560.74|561.34|560.84|560.94|560.44|0
1583373900000|2020-03-05 02:05:00|561.14|560.64|560.74|560.24|561.24|560.74|560.74|560.24|0
1583374200000|2020-03-05 02:10:00|560.64|560.14|560.74|560.24|560.74|560.24|560.54|560.04|0
1583374500000|2020-03-05 02:15:00|560.64|560.14|560.24|559.74|560.74|560.24|560.14|559.64|0
1583374800000|2020-03-05 02:20:00|560.14|559.64|560.34|559.84|560.34|559.84|560.14|559.64|0
1583375100000|2020-03-05 02:25:00|560.44|559.94|560.74|560.24|560.74|560.24|560.34|559.84|0
1583375400000|2020-03-05 02:30:00|560.84|560.34|561.14|560.64|561.24|560.74|560.74|560.24|0
1583375700000|2020-03-05 02:35:00|561.04|560.54|560.94|560.44|561.14|560.64|560.84|560.34|0
1583376000000|2020-03-05 02:40:00|560.84|560.34|560.94|560.44|560.94|560.44|560.44|559.94|0
1583376300000|2020-03-05 02:45:00|561.04|560.54|561.64|561.14|561.64|561.14|560.94|560.44|0
1583376600000|2020-03-05 02:50:00|561.54|561.04|561.34|560.84|561.74|561.24|561.24|560.74|0
1583376900000|2020-03-05 02:55:00|561.44|560.94|561.74|561.24|561.74|561.24|561.14|560.64|0
1583377200000|2020-03-05 03:00:00|561.84|561.34|561.44|560.94|561.94|561.44|561.24|560.74|0
1583377500000|2020-03-05 03:05:00|561.34|560.84|560.84|560.34|561.44|560.94|560.84|560.34|0
1583377800000|2020-03-05 03:10:00|560.94|560.44|560.84|560.34|560.94|560.44|560.64|560.14|0
1583378100000|2020-03-05 03:15:00|560.74|560.24|560.94|560.44|561.14|560.64|560.74|560.24|0
1583378400000|2020-03-05 03:20:00|560.84|560.34|560.94|560.44|561.34|560.84|560.64|560.14|0
1583378700000|2020-03-05 03:25:00|561.04|560.54|560.84|560.34|561.14|560.64|560.84|560.34|0
1583379000000|2020-03-05 03:30:00|560.74|560.24|560.74|560.24|560.94|560.44|560.64|560.14|0
1583379300000|2020-03-05 03:35:00|560.64|560.14|560.64|560.14|560.64|560.14|560.34|559.84|0
1583379600000|2020-03-05 03:40:00|560.74|560.24|560.34|559.84|560.74|560.24|560.14|559.64|0
1583379900000|2020-03-05 03:45:00|560.24|559.74|560.14|559.64|560.34|559.84|559.94|559.44|0
1583380200000|2020-03-05 03:50:00|560.24|559.74|560.14|559.64|560.34|559.84|559.94|559.44|0
1583380500000|2020-03-05 03:55:00|560.24|559.74|559.94|559.44|560.34|559.84|559.94|559.44|0
1583380800000|2020-03-05 04:00:00|560.04|559.54|560.44|559.94|560.64|560.14|559.94|559.44|0
1583381100000|2020-03-05 04:05:00|560.34|559.84|560.64|560.14|560.74|560.24|560.34|559.84|0
1583381400000|2020-03-05 04:10:00|560.54|560.04|560.54|560.04|560.74|560.24|560.44|559.94|0
1583381700000|2020-03-05 04:15:00|560.44|559.94|560.24|559.74|560.64|560.14|560.14|559.64|0
1583382000000|2020-03-05 04:20:00|560.34|559.84|560.64|560.14|560.74|560.24|560.34|559.84|0
1583382300000|2020-03-05 04:25:00|560.74|560.24|560.64|560.14|560.74|560.24|560.44|559.94|0
1583382600000|2020-03-05 04:30:00|560.74|560.24|560.64|560.14|560.74|560.24|560.64|560.14|0
1583382900000|2020-03-05 04:35:00|560.54|560.04|560.64|560.14|560.74|560.24|560.44|559.94|0
1583383200000|2020-03-05 04:40:00|560.54|560.04|560.34|559.84|560.54|560.04|560.14|559.64|0
1583383500000|2020-03-05 04:45:00|560.24|559.74|560.44|559.94|560.44|559.94|560.24|559.74|0
1583383800000|2020-03-05 04:50:00|560.34|559.84|560.74|560.24|560.74|560.24|560.34|559.84|0
1583384100000|2020-03-05 04:55:00|560.64|560.14|560.44|559.94|560.74|560.24|560.44|559.94|0
1583384400000|2020-03-05 05:00:00|560.54|560.04|560.94|560.44|561.14|560.64|560.54|560.04|0
1583384700000|2020-03-05 05:05:00|561.04|560.54|561.14|560.64|561.24|560.74|560.94|560.44|0
1583385000000|2020-03-05 05:10:00|561.04|560.54|561.84|561.34|561.94|561.44|561.04|560.54|0
1583385300000|2020-03-05 05:15:00|561.94|561.44|562.04|561.54|562.14|561.64|561.74|561.24|0
1583385600000|2020-03-05 05:20:00|561.94|561.44|562.34|561.84|562.34|561.84|561.84|561.34|0
1583385900000|2020-03-05 05:25:00|562.24|561.74|562.64|562.14|562.74|562.24|562.24|561.74|0
1583386200000|2020-03-05 05:30:00|562.74|562.24|562.74|562.24|562.74|562.24|562.44|561.94|0
1583386500000|2020-03-05 05:35:00|562.64|562.14|563.04|562.54|563.14|562.64|562.54|562.04|0
1583386800000|2020-03-05 05:40:00|563.14|562.64|563.04|562.54|563.14|562.64|562.84|562.34|0
1583387100000|2020-03-05 05:45:00|562.94|562.44|563.14|562.64|563.14|562.64|562.84|562.34|0
1583387400000|2020-03-05 05:50:00|563.04|562.54|563.24|562.74|563.34|562.84|563.04|562.54|0
1583387700000|2020-03-05 05:55:00|563.34|562.84|563.14|562.64|563.34|562.84|563.04|562.54|0
1583388000000|2020-03-05 06:00:00|563.04|562.54|562.74|562.24|563.14|562.64|562.74|562.24|0
1583388300000|2020-03-05 06:05:00|562.84|562.34|562.84|562.34|563.04|562.54|562.74|562.24|0
1583388600000|2020-03-05 06:10:00|562.74|562.24|562.64|562.14|562.94|562.44|562.54|562.04|0
1583388900000|2020-03-05 06:15:00|562.54|562.04|562.74|562.24|562.84|562.34|562.34|561.84|0
1583389200000|2020-03-05 06:20:00|562.64|562.14|562.34|561.84|562.74|562.24|562.34|561.84|0
1583389500000|2020-03-05 06:25:00|562.44|561.94|562.34|561.84|562.54|562.04|562.34|561.84|0
1583389800000|2020-03-05 06:30:00|562.24|561.74|562.84|562.34|562.84|562.34|562.24|561.74|0
1583390100000|2020-03-05 06:35:00|562.94|562.44|562.64|562.14|563.14|562.64|562.64|562.14|0
1583390400000|2020-03-05 06:40:00|562.74|562.24|562.94|562.44|562.94|562.44|562.64|562.14|0
1583390700000|2020-03-05 06:45:00|562.84|562.34|562.34|561.84|562.84|562.34|562.34|561.84|0
1583391000000|2020-03-05 06:50:00|562.24|561.74|562.34|561.84|562.54|562.04|562.04|561.54|0
1583391300000|2020-03-05 06:55:00|562.24|561.74|561.84|561.34|562.24|561.74|561.74|561.24|0
1583391600000|2020-03-05 07:00:00|562.34|562.04|562.94|562.64|563.04|562.74|561.74|561.44|168
1583391900000|2020-03-05 07:05:00|562.84|562.54|562.24|561.94|562.84|562.54|562.14|561.84|89
1583392200000|2020-03-05 07:10:00|562.34|562.04|561.94|561.64|562.34|562.04|561.64|561.34|121
1583392500000|2020-03-05 07:15:00|561.84|561.54|561.84|561.54|562.14|561.84|561.44|561.14|57
1583392800000|2020-03-05 07:20:00|561.94|561.64|562.74|562.44|562.84|562.54|561.84|561.54|93
1583393100000|2020-03-05 07:25:00|562.64|562.34|562.44|562.14|562.84|562.54|562.24|561.94|79
1583393400000|2020-03-05 07:30:00|562.34|562.04|562.44|562.14|562.44|562.14|561.94|561.64|116
1583393700000|2020-03-05 07:35:00|562.34|562.04|561.84|561.54|562.34|562.04|561.84|561.54|105
1583394000000|2020-03-05 07:40:00|561.94|561.64|561.34|561.04|561.94|561.64|561.14|560.84|121
1583394300000|2020-03-05 07:45:00|561.24|560.94|561.74|561.44|562.04|561.74|561.24|560.94|63
1583394600000|2020-03-05 07:50:00|561.84|561.54|562.14|561.84|562.24|561.94|561.84|561.54|64
1583394900000|2020-03-05 07:55:00|562.04|561.74|562.44|562.14|562.44|562.14|561.94|561.64|225
1583395200000|2020-03-05 08:00:00|562.24|562.04|560.44|560.34|562.34|562.24|560.34|560.24|1521
1583395500000|2020-03-05 08:05:00|560.34|560.24|561.94|561.84|562.04|561.94|560.04|559.94|981
1583395800000|2020-03-05 08:10:00|561.84|561.74|561.04|560.94|561.84|561.74|560.84|560.74|695
1583396100000|2020-03-05 08:15:00|561.14|561.04|559.84|559.74|561.64|561.54|559.74|559.64|679
1583396400000|2020-03-05 08:20:00|559.94|559.84|559.64|559.54|559.94|559.84|558.84|558.74|669
1583396700000|2020-03-05 08:25:00|559.54|559.44|558.94|558.84|559.94|559.84|558.64|558.54|507
1583397000000|2020-03-05 08:30:00|558.84|558.74|558.94|558.84|559.14|559.04|558.04|557.94|736
1583397300000|2020-03-05 08:35:00|558.84|558.74|558.04|557.94|559.04|558.94|557.74|557.64|517
1583397600000|2020-03-05 08:40:00|558.07|557.97|558.67|558.57|559.37|559.27|557.77|557.67|568
1583397900000|2020-03-05 08:45:00|558.77|558.67|558.37|558.27|559.17|559.07|558.07|557.97|352
1583398200000|2020-03-05 08:50:00|558.47|558.37|559.57|559.47|559.67|559.57|558.27|558.17|371
1583398500000|2020-03-05 08:55:00|559.67|559.57|557.67|557.57|559.67|559.57|557.67|557.57|396
1583398800000|2020-03-05 09:00:00|557.77|557.67|557.67|557.57|558.07|557.97|557.27|557.17|418
1583399100000|2020-03-05 09:05:00|557.57|557.47|555.37|555.27|557.57|557.47|555.27|555.17|886
1583399400000|2020-03-05 09:10:00|555.47|555.37|556.27|556.17|556.37|556.27|555.17|555.07|397
1583399700000|2020-03-05 09:15:00|556.37|556.27|556.77|556.67|556.87|556.77|555.87|555.77|454
1583400000000|2020-03-05 09:20:00|556.57|556.47|555.97|555.87|557.17|557.07|555.77|555.67|408
1583400300000|2020-03-05 09:25:00|556.07|555.97|554.77|554.67|556.07|555.97|554.67|554.57|303
1583400600000|2020-03-05 09:30:00|554.87|554.77|554.37|554.27|555.17|555.07|554.37|554.27|373
1583400900000|2020-03-05 09:35:00|554.47|554.37|554.97|554.87|555.57|555.47|554.37|554.27|425
1583401200000|2020-03-05 09:40:00|554.87|554.77|553.97|553.87|554.87|554.77|553.67|553.57|317
1583401500000|2020-03-05 09:45:00|553.87|553.77|555.27|555.17|555.77|555.67|553.87|553.77|381
1583401800000|2020-03-05 09:50:00|555.17|555.07|554.57|554.47|555.17|555.07|554.37|554.27|334
1583402100000|2020-03-05 09:55:00|554.47|554.37|553.87|553.77|554.47|554.37|553.67|553.57|229
1583402400000|2020-03-05 10:00:00|553.77|553.67|554.37|554.27|554.47|554.37|553.17|553.07|343
1583402700000|2020-03-05 10:05:00|554.27|554.17|553.07|552.97|554.37|554.27|552.57|552.47|312
1583403000000|2020-03-05 10:10:00|552.97|552.87|551.57|551.47|553.17|553.07|551.57|551.47|3623
1583403300000|2020-03-05 10:15:00|551.67|551.57|551.57|551.47|552.27|552.17|551.47|551.37|433
1583403600000|2020-03-05 10:20:00|551.67|551.57|551.07|550.97|551.77|551.67|550.97|550.87|430
1583403900000|2020-03-05 10:25:00|551.17|551.07|550.97|550.87|551.57|551.47|550.57|550.47|412
1583404200000|2020-03-05 10:30:00|551.07|550.97|551.37|551.27|551.67|551.57|550.77|550.67|484
1583404500000|2020-03-05 10:35:00|551.47|551.37|551.27|551.17|551.67|551.57|551.17|551.07|352
1583404800000|2020-03-05 10:40:00|551.37|551.27|550.87|550.77|551.37|551.27|550.47|550.37|470
1583405100000|2020-03-05 10:45:00|550.77|550.67|552.47|552.37|552.67|552.57|550.77|550.67|287
1583405400000|2020-03-05 10:50:00|552.57|552.47|551.07|550.97|552.77|552.67|550.97|550.87|469
1583405700000|2020-03-05 10:55:00|550.97|550.87|550.77|550.67|551.17|551.07|550.47|550.37|331
1583406000000|2020-03-05 11:00:00|550.87|550.77|551.07|550.97|551.67|551.57|550.77|550.67|393
1583406300000|2020-03-05 11:05:00|550.97|550.87|552.57|552.47|552.57|552.47|550.67|550.57|530
1583406600000|2020-03-05 11:10:00|552.47|552.37|552.67|552.57|553.17|553.07|552.17|552.07|437
1583406900000|2020-03-05 11:15:00|552.77|552.67|551.47|551.37|553.07|552.97|551.37|551.27|365
1583407200000|2020-03-05 11:20:00|551.37|551.27|550.87|550.77|552.17|552.07|550.57|550.47|424
1583407500000|2020-03-05 11:25:00|550.97|550.87|550.37|550.27|551.07|550.97|550.17|550.07|297
1583407800000|2020-03-05 11:30:00|550.47|550.37|550.17|550.07|550.87|550.77|549.77|549.67|437
1583408100000|2020-03-05 11:35:00|550.27|550.17|549.97|549.87|550.27|550.17|549.47|549.37|473
1583408400000|2020-03-05 11:40:00|550.07|549.97|550.37|550.27|550.67|550.57|549.97|549.87|293
1583408700000|2020-03-05 11:45:00|550.27|550.17|550.37|550.27|550.97|550.87|549.87|549.77|659
1583409000000|2020-03-05 11:50:00|550.47|550.37|549.87|549.77|551.07|550.97|549.67|549.57|345
1583409300000|2020-03-05 11:55:00|549.77|549.67|551.17|551.07|551.27|551.17|549.77|549.67|424
1583409600000|2020-03-05 12:00:00|551.27|551.17|550.27|550.17|551.37|551.27|549.97|549.87|426
1583409900000|2020-03-05 12:05:00|550.37|550.27|550.37|550.27|550.87|550.77|550.17|550.07|222
1583410200000|2020-03-05 12:10:00|550.47|550.37|550.07|549.97|550.77|550.67|549.77|549.67|320
1583410500000|2020-03-05 12:15:00|550.17|550.07|550.17|550.07|550.67|550.57|550.07|549.97|225
1583410800000|2020-03-05 12:20:00|550.27|550.17|551.47|551.37|551.47|551.37|550.17|550.07|365
1583411100000|2020-03-05 12:25:00|551.37|551.27|552.07|551.97|552.27|552.17|551.07|550.97|719
1583411400000|2020-03-05 12:30:00|551.97|551.87|551.77|551.67|552.67|552.57|551.17|551.07|392
1583411700000|2020-03-05 12:35:00|551.67|551.57|550.97|550.87|551.97|551.87|550.67|550.57|416
1583412000000|2020-03-05 12:40:00|550.93|550.83|551.53|551.43|551.83|551.73|550.73|550.63|340
1583412300000|2020-03-05 12:45:00|551.63|551.53|551.03|550.93|551.73|551.63|550.93|550.83|177
1583412600000|2020-03-05 12:50:00|550.93|550.83|551.73|551.63|551.83|551.73|550.73|550.63|224
1583412900000|2020-03-05 12:55:00|551.63|551.53|550.83|550.73|552.33|552.23|550.83|550.73|384
1583413200000|2020-03-05 13:00:00|550.93|550.83|550.43|550.33|551.23|551.13|550.23|550.13|228
1583413500000|2020-03-05 13:05:00|550.33|550.23|550.73|550.63|550.73|550.63|550.13|550.03|216
1583413800000|2020-03-05 13:10:00|550.63|550.53|551.43|551.33|551.73|551.63|550.63|550.53|203
1583414100000|2020-03-05 13:15:00|551.53|551.43|550.43|550.33|551.53|551.43|550.33|550.23|203
1583414400000|2020-03-05 13:20:00|550.33|550.23|549.23|549.13|550.33|550.23|549.03|548.93|492
1583414700000|2020-03-05 13:25:00|549.13|549.03|549.03|548.93|549.63|549.53|549.03|548.93|393
1583415000000|2020-03-05 13:30:00|549.13|549.03|548.43|548.33|549.23|549.13|548.23|548.13|446
1583415300000|2020-03-05 13:35:00|548.33|548.23|548.73|548.63|549.13|549.03|548.03|547.93|355
1583415600000|2020-03-05 13:40:00|548.63|548.53|549.23|549.13|549.43|549.33|548.63|548.53|297
1583415900000|2020-03-05 13:45:00|549.33|549.23|549.43|549.33|550.23|550.13|549.23|549.13|327
1583416200000|2020-03-05 13:50:00|549.33|549.23|549.23|549.13|549.93|549.83|549.03|548.93|203
1583416500000|2020-03-05 13:55:00|549.13|549.03|549.13|549.03|549.53|549.43|548.93|548.83|193
1583416800000|2020-03-05 14:00:00|549.03|548.93|549.23|549.13|550.03|549.93|548.93|548.83|354
1583417100000|2020-03-05 14:05:00|549.13|549.03|548.13|548.03|549.13|549.03|547.83|547.73|387
1583417400000|2020-03-05 14:10:00|548.23|548.13|548.23|548.13|548.93|548.83|548.13|548.03|272
1583417700000|2020-03-05 14:15:00|548.33|548.23|547.83|547.73|548.43|548.33|547.83|547.73|334
1583418000000|2020-03-05 14:20:00|547.93|547.83|548.43|548.33|548.53|548.43|547.83|547.73|262
1583418300000|2020-03-05 14:25:00|548.33|548.23|548.83|548.73|548.83|548.73|547.83|547.73|335
1583418600000|2020-03-05 14:30:00|548.93|548.83|550.23|550.13|550.33|550.23|548.53|548.43|854
1583418900000|2020-03-05 14:35:00|550.43|550.33|551.03|550.93|551.73|551.63|550.23|550.13|915
1583419200000|2020-03-05 14:40:00|550.93|550.83|551.43|551.33|551.43|551.33|550.13|550.03|764
1583419500000|2020-03-05 14:45:00|551.33|551.23|550.33|550.23|551.83|551.73|550.23|550.13|614
1583419800000|2020-03-05 14:50:00|550.23|550.13|550.63|550.53|551.33|551.23|549.73|549.63|968
1583420100000|2020-03-05 14:55:00|550.53|550.43|550.23|550.13|550.63|550.53|549.03|548.93|644
1583420400000|2020-03-05 15:00:00|550.03|549.93|549.53|549.43|550.63|550.53|549.53|549.43|521
1583420700000|2020-03-05 15:05:00|549.63|549.53|549.63|549.53|549.93|549.83|549.13|549.03|377
1583421000000|2020-03-05 15:10:00|549.53|549.43|551.53|551.43|551.63|551.53|549.43|549.33|451
1583421300000|2020-03-05 15:15:00|551.43|551.33|551.63|551.53|551.83|551.73|550.33|550.23|543
1583421600000|2020-03-05 15:20:00|551.53|551.43|552.03|551.93|553.03|552.93|551.13|551.03|513
1583421900000|2020-03-05 15:25:00|551.93|551.83|551.43|551.33|552.23|552.13|551.33|551.23|429
1583422200000|2020-03-05 15:30:00|551.53|551.43|551.73|551.63|552.33|552.23|551.33|551.23|502
1583422500000|2020-03-05 15:35:00|551.83|551.73|550.73|550.63|551.83|551.73|550.53|550.43|380
1583422800000|2020-03-05 15:40:00|550.63|550.53|551.03|550.93|552.03|551.93|550.63|550.53|271
1583423100000|2020-03-05 15:45:00|550.93|550.83|551.73|551.63|552.23|552.13|550.63|550.53|437
1583423400000|2020-03-05 15:50:00|551.63|551.53|552.43|552.33|552.53|552.43|551.43|551.33|444
1583423700000|2020-03-05 15:55:00|552.53|552.43|551.73|551.63|552.63|552.53|551.63|551.53|296
1583424000000|2020-03-05 16:00:00|551.93|551.83|552.43|552.33|552.83|552.73|551.53|551.43|585
1583424300000|2020-03-05 16:05:00|552.53|552.43|553.63|553.53|553.63|553.53|552.23|552.13|584
1583424600000|2020-03-05 16:10:00|553.53|553.43|553.73|553.63|554.23|554.13|552.93|552.83|835
1583424900000|2020-03-05 16:15:00|553.83|553.73|553.33|553.23|554.13|554.03|553.33|553.23|419
1583425200000|2020-03-05 16:20:00|553.43|553.33|552.93|552.83|553.53|553.43|552.53|552.43|669
1583425500000|2020-03-05 16:25:00|552.83|552.73|553.43|553.33|554.13|554.03|552.73|552.63|894
1583425800000|2020-03-05 16:30:00|553.53|553.23|552.63|552.33|554.33|554.03|552.43|552.13|734
1583426100000|2020-03-05 16:35:00|552.73|552.43|551.53|551.23|552.73|552.43|551.33|551.03|619
1583426400000|2020-03-05 16:40:00|551.43|551.13|551.03|550.73|551.83|551.53|550.93|550.63|248
1583426700000|2020-03-05 16:45:00|551.13|550.83|551.23|550.93|551.63|551.33|550.83|550.53|92
1583427000000|2020-03-05 16:50:00|551.33|551.03|551.23|550.93|551.63|551.33|550.83|550.53|932
1583427300000|2020-03-05 16:55:00|551.13|550.83|550.43|550.13|551.23|550.93|550.03|549.73|142
1583427600000|2020-03-05 17:00:00|550.53|550.23|550.03|549.73|550.73|550.43|549.73|549.43|123
1583427900000|2020-03-05 17:05:00|549.93|549.63|549.13|548.83|550.03|549.73|548.93|548.63|132
1583428200000|2020-03-05 17:10:00|549.03|548.73|549.13|548.83|549.73|549.43|548.93|548.63|96
1583428500000|2020-03-05 17:15:00|549.03|548.73|548.53|548.23|549.43|549.13|548.33|548.03|105
1583428800000|2020-03-05 17:20:00|548.43|548.13|547.73|547.43|548.73|548.43|547.63|547.33|188
1583429100000|2020-03-05 17:25:00|547.63|547.33|548.03|547.73|548.23|547.93|547.03|546.73|107
1583429400000|2020-03-05 17:30:00|548.13|547.83|548.23|547.93|548.83|548.53|548.13|547.83|55
1583429700000|2020-03-05 17:35:00|548.33|548.03|546.83|546.53|548.53|548.23|546.73|546.43|106
1583430000000|2020-03-05 17:40:00|546.93|546.63|545.33|545.03|546.93|546.63|545.23|544.93|183
1583430300000|2020-03-05 17:45:00|545.23|544.93|546.03|545.73|546.03|545.73|544.83|544.53|88
1583430600000|2020-03-05 17:50:00|545.93|545.63|545.83|545.53|546.13|545.83|545.13|544.83|59
1583430900000|2020-03-05 17:55:00|545.73|545.43|544.73|544.43|545.83|545.53|544.73|544.43|89
1583431200000|2020-03-05 18:00:00|544.63|544.33|545.03|544.73|545.53|545.23|544.63|544.33|124
1583431500000|2020-03-05 18:05:00|544.93|544.63|544.43|544.13|545.43|545.13|544.33|544.03|84
1583431800000|2020-03-05 18:10:00|544.33|544.03|544.23|543.93|544.93|544.63|543.93|543.63|81
1583432100000|2020-03-05 18:15:00|544.13|543.83|543.93|543.63|544.23|543.93|543.53|543.23|131
1583432400000|2020-03-05 18:20:00|543.83|543.53|544.23|543.93|544.63|544.33|543.63|543.33|100
1583432700000|2020-03-05 18:25:00|544.33|544.03|545.03|544.73|545.03|544.73|544.23|543.93|60
1583433000000|2020-03-05 18:30:00|545.13|544.83|545.43|545.13|545.73|545.43|544.63|544.33|78
1583433300000|2020-03-05 18:35:00|545.53|545.23|545.33|545.03|546.33|546.03|545.33|545.03|77
1583433600000|2020-03-05 18:40:00|545.23|544.93|544.73|544.43|545.43|545.13|544.63|544.33|54
1583433900000|2020-03-05 18:45:00|544.63|544.33|546.13|545.83|546.23|545.93|544.53|544.23|49
1583434200000|2020-03-05 18:50:00|546.23|545.93|545.23|544.93|546.53|546.23|545.23|544.93|76
1583434500000|2020-03-05 18:55:00|545.33|545.03|546.33|546.03|546.33|546.03|545.23|544.93|34
1583434800000|2020-03-05 19:00:00|546.23|545.93|545.03|544.73|546.23|545.93|544.73|544.43|45
1583435100000|2020-03-05 19:05:00|545.13|544.83|545.13|544.83|545.43|545.13|544.93|544.63|44
1583435400000|2020-03-05 19:10:00|545.03|544.73|546.13|545.83|546.43|546.13|544.83|544.53|38
1583435700000|2020-03-05 19:15:00|546.03|545.73|545.13|544.83|546.03|545.73|544.93|544.63|57
1583436000000|2020-03-05 19:20:00|545.03|544.73|543.93|543.63|545.33|545.03|543.93|543.63|64
1583436300000|2020-03-05 19:25:00|544.03|543.73|543.93|543.63|544.53|544.23|543.73|543.43|54
1583436600000|2020-03-05 19:30:00|544.03|543.73|544.43|544.13|544.83|544.53|544.03|543.73|55
1583436900000|2020-03-05 19:35:00|544.23|543.93|545.63|545.33|545.83|545.53|544.03|543.73|100
1583437200000|2020-03-05 19:40:00|545.53|545.23|545.03|544.73|545.93|545.63|545.03|544.73|52
1583437500000|2020-03-05 19:45:00|544.93|544.63|545.13|544.83|545.13|544.83|544.43|544.13|67
1583437800000|2020-03-05 19:50:00|545.23|544.93|544.23|543.93|545.63|545.33|544.23|543.93|56
1583438100000|2020-03-05 19:55:00|544.33|544.03|544.83|544.53|545.23|544.93|544.23|543.93|37
1583438400000|2020-03-05 20:00:00|544.73|544.43|544.43|544.13|544.83|544.53|544.23|543.93|31
1583438700000|2020-03-05 20:05:00|544.53|544.23|545.03|544.73|545.03|544.73|544.23|543.93|18
1583439000000|2020-03-05 20:10:00|545.13|544.83|543.63|543.33|545.23|544.93|543.23|542.93|56
1583439300000|2020-03-05 20:15:00|543.73|543.43|543.03|542.73|543.93|543.63|542.83|542.53|87
1583439600000|2020-03-05 20:20:00|543.13|542.83|542.83|542.53|543.73|543.43|542.73|542.43|43
1583439900000|2020-03-05 20:25:00|542.93|542.63|542.73|542.43|543.33|543.03|542.23|541.93|99
1583440200000|2020-03-05 20:30:00|542.63|542.33|544.93|544.63|545.43|545.13|542.53|542.23|110
1583440500000|2020-03-05 20:35:00|544.83|544.53|543.43|543.13|545.13|544.83|543.33|543.03|39
1583440800000|2020-03-05 20:40:00|543.53|543.23|543.73|543.43|544.03|543.73|542.33|542.03|81
1583441100000|2020-03-05 20:45:00|543.93|543.63|543.43|543.13|544.13|543.83|543.03|542.73|90
1583441400000|2020-03-05 20:50:00|543.33|543.03|543.83|543.53|545.13|544.83|543.13|542.83|86
1583441700000|2020-03-05 20:55:00|543.73|543.43|544.53|544.23|544.83|544.53|543.53|543.23|86
1583442000000|2020-03-05 21:00:00|544.03|543.73|543.03|542.53|544.13|543.73|542.73|542.23|0
1583442300000|2020-03-05 21:05:00|543.13|542.63|542.73|542.23|543.43|542.93|542.43|541.93|0
1583442600000|2020-03-05 21:10:00|542.83|542.33|542.83|542.33|543.23|542.73|542.33|541.83|0
1583442900000|2020-03-05 21:15:00|542.93|542.43|543.03|542.53|543.03|542.53|542.93|542.43|0
1583443500000|2020-03-05 21:25:00|543.13|542.63|543.13|542.63|543.13|542.63|543.03|542.53|0
1583443800000|2020-03-05 21:30:00|543.03|542.53|543.13|542.63|543.13|542.63|542.53|542.03|0
1583444100000|2020-03-05 21:35:00|543.03|542.53|543.43|542.93|543.53|543.03|542.93|542.43|0
1583444400000|2020-03-05 21:40:00|543.53|543.03|543.73|543.23|543.93|543.43|543.53|543.03|0
1583444700000|2020-03-05 21:45:00|543.63|543.13|543.13|542.63|543.73|543.23|542.93|542.43|0
1583445000000|2020-03-05 21:50:00|543.03|542.53|543.83|543.33|543.83|543.33|543.03|542.53|0
1583445300000|2020-03-05 21:55:00|543.93|543.43|544.13|543.63|544.33|543.83|543.83|543.33|0
1583445600000|2020-03-05 22:00:00|544.03|543.53|544.03|543.53|544.13|543.63|544.03|543.53|0
1583445900000|2020-03-05 22:05:00|543.93|543.43|543.93|543.43|543.93|543.43|543.83|543.33|0
1583446200000|2020-03-05 22:10:00|543.83|543.33|543.93|543.43|543.93|543.43|543.83|543.33|0
1583446500000|2020-03-05 22:15:00|543.83|543.33|544.23|543.73|544.23|543.73|543.83|543.33|0
1583447100000|2020-03-05 22:25:00|544.33|543.83|544.23|543.73|544.33|543.83|544.23|543.73|0
1583447700000|2020-03-05 22:35:00|544.13|543.63|544.33|543.83|544.33|543.83|544.13|543.63|0
1583448000000|2020-03-05 22:40:00|544.23|543.73|544.23|543.73|544.23|543.73|544.13|543.63|0
1583448300000|2020-03-05 22:45:00|544.13|543.63|544.33|543.83|544.33|543.83|544.13|543.63|0
1583448600000|2020-03-05 22:50:00|544.23|543.73|544.23|543.73|544.33|543.83|544.23|543.73|0
1583448900000|2020-03-05 22:55:00|544.33|543.83|544.43|543.93|544.43|543.93|544.23|543.73|0
1583449200000|2020-03-05 23:00:00|544.53|544.03|544.13|543.63|544.73|544.23|543.83|543.33|0
1583449500000|2020-03-05 23:05:00|544.23|543.73|543.43|542.93|544.23|543.73|543.33|542.83|0
1583449800000|2020-03-05 23:10:00|543.53|543.03|544.53|544.03|544.63|544.13|543.53|543.03|0
1583450100000|2020-03-05 23:15:00|544.43|543.93|544.73|544.23|544.73|544.23|544.33|543.83|0
1583450400000|2020-03-05 23:20:00|544.63|544.13|544.53|544.03|544.73|544.23|544.43|543.93|0
1583450700000|2020-03-05 23:25:00|544.63|544.13|544.73|544.23|544.83|544.33|544.53|544.03|0
1583451000000|2020-03-05 23:30:00|544.63|544.13|544.73|544.23|544.93|544.43|544.53|544.03|0
1583451300000|2020-03-05 23:35:00|544.83|544.33|544.73|544.23|544.93|544.43|544.73|544.23|0
1583451600000|2020-03-05 23:40:00|544.63|544.13|544.93|544.43|544.93|544.43|544.53|544.03|0
1583451900000|2020-03-05 23:45:00|544.83|544.33|544.93|544.43|544.93|544.43|544.73|544.23|0
1583452200000|2020-03-05 23:50:00|544.83|544.33|544.83|544.33|545.03|544.53|544.73|544.23|0
1583452500000|2020-03-05 23:55:00|544.93|544.43|545.03|544.53|545.03|544.53|544.73|544.23|0
1583452800000|2020-03-06 00:00:00|545.13|544.63|545.33|544.83|545.33|544.83|544.93|544.43|0
1583453100000|2020-03-06 00:05:00|545.43|544.93|545.33|544.83|545.43|544.93|544.83|544.33|0
1583453400000|2020-03-06 00:10:00|545.43|544.93|545.93|545.43|546.13|545.63|545.33|544.83|0
1583453700000|2020-03-06 00:15:00|546.03|545.53|547.63|547.13|547.73|547.23|545.83|545.33|0
1583454000000|2020-03-06 00:20:00|547.53|547.03|547.33|546.83|547.63|547.13|547.03|546.53|0
1583454300000|2020-03-06 00:25:00|547.23|546.73|546.93|546.43|547.43|546.93|546.93|546.43|0
1583454600000|2020-03-06 00:30:00|546.83|546.33|546.63|546.13|547.23|546.73|546.63|546.13|0
1583454900000|2020-03-06 00:35:00|546.53|546.03|545.73|545.23|546.63|546.13|545.23|544.73|0
1583455200000|2020-03-06 00:40:00|545.63|545.13|545.23|544.73|545.63|545.13|545.03|544.53|0
1583455500000|2020-03-06 00:45:00|545.13|544.63|545.03|544.53|545.23|544.73|544.33|543.83|0
1583455800000|2020-03-06 00:50:00|544.93|544.43|545.43|544.93|545.63|545.13|544.83|544.33|0
1583456100000|2020-03-06 00:55:00|545.33|544.83|545.73|545.23|545.83|545.33|545.33|544.83|0
1583456400000|2020-03-06 01:00:00|545.63|545.13|544.53|544.03|545.63|545.13|544.33|543.83|0
1583456700000|2020-03-06 01:05:00|544.63|544.13|543.83|543.33|545.03|544.53|543.73|543.23|0
1583457000000|2020-03-06 01:10:00|543.93|543.43|543.53|543.03|544.23|543.73|543.43|542.93|0
1583457300000|2020-03-06 01:15:00|543.43|542.93|543.43|542.93|543.83|543.33|543.23|542.73|0
1583457600000|2020-03-06 01:20:00|543.33|542.83|543.83|543.33|544.03|543.53|543.23|542.73|0
1583457900000|2020-03-06 01:25:00|543.93|543.43|543.43|542.93|544.03|543.53|543.23|542.73|0
1583458200000|2020-03-06 01:30:00|543.53|543.03|543.73|543.23|543.93|543.43|543.43|542.93|0
1583458500000|2020-03-06 01:35:00|543.63|543.13|544.13|543.63|544.13|543.63|543.53|543.03|0
1583458800000|2020-03-06 01:40:00|544.23|543.73|544.33|543.83|544.43|543.93|544.03|543.53|0
1583459100000|2020-03-06 01:45:00|544.23|543.73|543.53|543.03|544.33|543.83|543.33|542.83|0
1583459400000|2020-03-06 01:50:00|543.43|542.93|542.73|542.23|543.53|543.03|542.73|542.23|0
1583459700000|2020-03-06 01:55:00|542.63|542.13|541.93|541.43|542.73|542.23|541.73|541.23|0
1583460000000|2020-03-06 02:00:00|541.83|541.33|541.23|540.73|542.03|541.53|540.73|540.23|0
1583460300000|2020-03-06 02:05:00|541.13|540.63|540.53|540.03|541.13|540.63|540.43|539.93|0
1583460600000|2020-03-06 02:10:00|540.63|540.13|539.93|539.43|540.73|540.23|539.83|539.33|0
1583460900000|2020-03-06 02:15:00|540.03|539.53|541.23|540.73|541.43|540.93|539.93|539.43|0
1583461200000|2020-03-06 02:20:00|541.13|540.63|540.43|539.93|541.23|540.73|539.93|539.43|0
1583461500000|2020-03-06 02:25:00|540.33|539.83|539.93|539.43|540.43|539.93|539.63|539.13|0
1583461800000|2020-03-06 02:30:00|540.03|539.53|540.43|539.93|540.63|540.13|539.83|539.33|0
1583462100000|2020-03-06 02:35:00|540.53|540.03|541.93|541.43|541.93|541.43|540.43|539.93|0
1583462400000|2020-03-06 02:40:00|541.83|541.33|541.33|540.83|541.93|541.43|540.93|540.43|0
1583462700000|2020-03-06 02:45:00|541.23|540.73|540.23|539.73|541.63|541.13|540.03|539.53|0
1583463000000|2020-03-06 02:50:00|540.13|539.63|540.93|540.43|541.13|540.63|539.83|539.33|0
1583463300000|2020-03-06 02:55:00|541.03|540.53|540.13|539.63|541.13|540.63|540.03|539.53|0
1583463600000|2020-03-06 03:00:00|540.03|539.53|540.23|539.73|540.43|539.93|539.73|539.23|0
1583463900000|2020-03-06 03:05:00|540.13|539.63|539.93|539.43|540.23|539.73|539.93|539.43|0
1583464200000|2020-03-06 03:10:00|540.03|539.53|539.73|539.23|540.13|539.63|539.73|539.23|0
1583464500000|2020-03-06 03:15:00|539.63|539.13|539.73|539.23|539.93|539.43|539.63|539.13|0
1583464800000|2020-03-06 03:20:00|539.63|539.13|540.43|539.93|540.43|539.93|539.63|539.13|0
1583465100000|2020-03-06 03:25:00|540.53|540.03|539.73|539.23|540.53|540.03|539.63|539.13|0
1583465400000|2020-03-06 03:30:00|539.83|539.33|540.43|539.93|540.63|540.13|539.73|539.23|0
1583465700000|2020-03-06 03:35:00|540.33|539.83|541.23|540.73|541.33|540.83|540.13|539.63|0
1583466000000|2020-03-06 03:40:00|541.13|540.63|540.73|540.23|541.23|540.73|540.43|539.93|0
1583466300000|2020-03-06 03:45:00|540.83|540.33|540.03|539.53|540.83|540.33|539.83|539.33|0
1583466600000|2020-03-06 03:50:00|540.13|539.63|539.63|539.13|540.13|539.63|539.43|538.93|0
1583466900000|2020-03-06 03:55:00|539.53|539.03|539.53|539.03|539.63|539.13|539.33|538.83|0
1583467200000|2020-03-06 04:00:00|539.43|538.93|539.33|538.83|539.63|539.13|539.33|538.83|0
1583467500000|2020-03-06 04:05:00|539.43|538.93|539.73|539.23|539.83|539.33|539.33|538.83|0
1583467800000|2020-03-06 04:10:00|539.63|539.13|539.83|539.33|540.43|539.93|539.63|539.13|0
1583468100000|2020-03-06 04:15:00|540.03|539.53|539.53|539.03|540.03|539.53|539.43|538.93|0
1583468400000|2020-03-06 04:20:00|539.63|539.13|539.53|539.03|539.93|539.43|539.43|538.93|0
1583468700000|2020-03-06 04:25:00|539.63|539.13|539.53|539.03|539.93|539.43|539.53|539.03|0
1583469000000|2020-03-06 04:30:00|539.73|539.23|539.43|538.93|539.73|539.23|539.33|538.83|0
1583469300000|2020-03-06 04:35:00|539.33|538.83|540.03|539.53|540.03|539.53|539.33|538.83|0
1583469600000|2020-03-06 04:40:00|539.93|539.43|539.83|539.33|540.13|539.63|539.83|539.33|0
1583469900000|2020-03-06 04:45:00|539.93|539.43|539.83|539.33|540.13|539.63|539.63|539.13|0
1583470200000|2020-03-06 04:50:00|539.93|539.43|539.63|539.13|539.93|539.43|539.43|538.93|0
1583470500000|2020-03-06 04:55:00|539.73|539.23|539.63|539.13|539.93|539.43|539.53|539.03|0
1583470800000|2020-03-06 05:00:00|539.73|539.23|539.73|539.23|539.93|539.43|539.43|538.93|0
1583471100000|2020-03-06 05:05:00|539.83|539.33|539.13|538.63|539.93|539.43|539.03|538.53|0
1583471400000|2020-03-06 05:10:00|539.23|538.73|538.83|538.33|539.23|538.73|538.83|538.33|0
1583471700000|2020-03-06 05:15:00|538.93|538.43|539.23|538.73|539.23|538.73|538.93|538.43|0
1583472000000|2020-03-06 05:20:00|539.13|538.63|539.13|538.63|539.43|538.93|538.93|538.43|0
1583472300000|2020-03-06 05:25:00|539.03|538.53|538.53|538.03|539.13|538.63|538.53|538.03|0
1583472600000|2020-03-06 05:30:00|538.63|538.13|539.03|538.53|539.53|539.03|538.53|538.03|0
1583472900000|2020-03-06 05:35:00|539.13|538.63|538.93|538.43|539.33|538.83|538.93|538.43|0
1583473200000|2020-03-06 05:40:00|539.03|538.53|539.43|538.93|539.43|538.93|538.93|538.43|0
1583473500000|2020-03-06 05:45:00|539.33|538.83|539.53|539.03|539.73|539.23|539.23|538.73|0
1583473800000|2020-03-06 05:50:00|539.63|539.13|539.53|539.03|539.73|539.23|539.23|538.73|0
1583474100000|2020-03-06 05:55:00|539.63|539.13|539.93|539.43|540.03|539.53|539.53|539.03|0
1583474400000|2020-03-06 06:00:00|539.83|539.33|539.53|539.03|540.03|539.53|539.53|539.03|0
1583474700000|2020-03-06 06:05:00|539.63|539.13|540.13|539.63|540.23|539.73|539.53|539.03|0
1583475000000|2020-03-06 06:10:00|540.03|539.53|541.23|540.73|541.63|541.13|540.03|539.53|0
1583475300000|2020-03-06 06:15:00|541.13|540.63|541.73|541.23|542.13|541.63|540.83|540.33|0
1583475600000|2020-03-06 06:20:00|541.83|541.33|541.33|540.83|541.83|541.33|541.33|540.83|0
1583475900000|2020-03-06 06:25:00|541.23|540.73|541.53|541.03|541.83|541.33|541.23|540.73|0
1583476200000|2020-03-06 06:30:00|541.63|541.13|541.83|541.33|542.03|541.53|541.53|541.03|0
1583476500000|2020-03-06 06:35:00|541.73|541.23|541.53|541.03|541.83|541.33|541.33|540.83|0
1583476800000|2020-03-06 06:40:00|541.63|541.13|540.43|539.93|541.63|541.13|540.23|539.73|0
1583477100000|2020-03-06 06:45:00|540.33|539.83|539.93|539.43|540.33|539.83|539.93|539.43|0
1583477400000|2020-03-06 06:50:00|539.83|539.33|539.73|539.23|540.43|539.93|539.73|539.23|0
1583477700000|2020-03-06 06:55:00|539.63|539.13|539.83|539.33|539.93|539.43|539.43|538.93|0
1583478000000|2020-03-06 07:00:00|540.03|539.53|540.03|539.73|540.73|540.43|539.33|539.03|249
1583478300000|2020-03-06 07:05:00|540.13|539.83|540.23|539.93|540.43|540.13|539.73|539.43|141
1583478600000|2020-03-06 07:10:00|540.33|540.03|539.53|539.23|540.43|540.13|539.43|539.13|77
1583478900000|2020-03-06 07:15:00|539.43|539.13|539.13|538.83|539.63|539.33|538.83|538.53|102
1583479200000|2020-03-06 07:20:00|539.23|538.93|538.93|538.63|539.23|538.93|538.43|538.13|157
1583479500000|2020-03-06 07:25:00|538.83|538.53|538.63|538.33|539.23|538.93|538.43|538.13|135
1583479800000|2020-03-06 07:30:00|538.53|538.23|539.63|539.33|539.83|539.53|538.33|538.03|185
1583480100000|2020-03-06 07:35:00|539.73|539.43|539.83|539.53|540.03|539.73|539.33|539.03|104
1583480400000|2020-03-06 07:40:00|539.93|539.63|541.03|540.73|541.03|540.73|539.83|539.53|118
1583480700000|2020-03-06 07:45:00|541.13|540.83|540.23|539.93|541.23|540.93|540.13|539.83|69
1583481000000|2020-03-06 07:50:00|540.33|540.03|539.53|539.23|540.33|540.03|539.53|539.23|80
1583481300000|2020-03-06 07:55:00|539.63|539.33|538.83|538.53|539.73|539.43|538.53|538.23|281
1583481600000|2020-03-06 08:00:00|538.73|538.63|541.53|541.43|542.23|542.13|538.73|538.63|1336
1583481900000|2020-03-06 08:05:00|541.43|541.33|543.43|543.33|543.43|543.33|541.13|541.03|833
1583482200000|2020-03-06 08:10:00|543.53|543.43|543.33|543.23|543.53|543.43|541.73|541.63|735
1583482500000|2020-03-06 08:15:00|543.43|543.33|543.63|543.53|543.83|543.73|542.53|542.43|796
1583482800000|2020-03-06 08:20:00|543.73|543.63|542.63|542.53|544.03|543.93|542.33|542.23|704
1583483100000|2020-03-06 08:25:00|542.43|542.33|541.23|541.13|542.73|542.63|541.23|541.13|645
1583483400000|2020-03-06 08:30:00|541.13|541.03|539.03|538.93|541.73|541.63|539.03|538.93|814
1583483700000|2020-03-06 08:35:00|538.93|538.83|537.03|536.93|539.13|539.03|536.83|536.73|996
1583484000000|2020-03-06 08:40:00|537.13|537.03|538.93|538.83|539.23|539.13|537.13|537.03|704
1583484300000|2020-03-06 08:45:00|538.83|538.73|538.63|538.53|539.83|539.73|538.33|538.23|661
1583484600000|2020-03-06 08:50:00|538.53|538.43|538.53|538.43|538.63|538.53|537.03|536.93|640
1583484900000|2020-03-06 08:55:00|538.63|538.53|539.53|539.43|540.03|539.93|538.33|538.23|728
1583485200000|2020-03-06 09:00:00|539.63|539.53|541.43|541.33|541.63|541.53|539.63|539.53|711
1583485500000|2020-03-06 09:05:00|541.53|541.43|540.83|540.73|541.93|541.83|540.53|540.43|437
1583485800000|2020-03-06 09:10:00|540.93|540.83|539.53|539.43|540.93|540.83|538.83|538.73|580
1583486100000|2020-03-06 09:15:00|539.33|539.23|539.33|539.23|539.43|539.33|537.73|537.63|1043
1583486400000|2020-03-06 09:20:00|539.43|539.33|537.23|537.13|539.63|539.53|537.23|537.13|522
1583486700000|2020-03-06 09:25:00|537.33|537.23|538.23|538.13|538.23|538.13|537.13|537.03|466
1583487000000|2020-03-06 09:30:00|538.13|538.03|537.23|537.13|538.33|538.23|537.13|537.03|454
1583487300000|2020-03-06 09:35:00|537.33|537.23|536.63|536.53|537.53|537.43|536.13|536.03|647
1583487600000|2020-03-06 09:40:00|536.53|536.43|536.43|536.33|537.23|537.13|536.33|536.23|396
1583487900000|2020-03-06 09:45:00|536.53|536.43|536.13|536.03|536.83|536.73|535.53|535.43|532
1583488200000|2020-03-06 09:50:00|536.23|536.13|535.33|535.23|537.13|537.03|535.23|535.13|715
1583488500000|2020-03-06 09:55:00|535.23|535.13|534.43|534.33|535.63|535.53|534.43|534.33|701
1583488800000|2020-03-06 10:00:00|534.33|534.23|533.93|533.83|535.43|535.33|533.93|533.83|689
1583489100000|2020-03-06 10:05:00|534.03|533.93|533.23|533.13|534.23|534.13|532.93|532.83|792
1583489400000|2020-03-06 10:10:00|533.13|533.03|533.53|533.43|534.13|534.03|532.43|532.33|684
1583489700000|2020-03-06 10:15:00|533.63|533.53|534.03|533.93|534.33|534.23|532.83|532.73|548
1583490000000|2020-03-06 10:20:00|533.93|533.83|532.53|532.43|533.93|533.83|532.33|532.23|587
1583490300000|2020-03-06 10:25:00|532.63|532.53|532.03|531.93|532.93|532.83|531.73|531.63|400
1583490600000|2020-03-06 10:30:00|532.13|532.03|531.93|531.83|533.13|533.03|531.43|531.33|614
1583490900000|2020-03-06 10:35:00|532.03|531.93|530.83|530.73|532.23|532.13|530.13|530.03|930
1583491200000|2020-03-06 10:40:00|530.93|530.83|531.03|530.93|531.73|531.63|530.43|530.33|566
1583491500000|2020-03-06 10:45:00|530.93|530.83|531.63|531.53|532.23|532.13|530.73|530.63|519
1583491800000|2020-03-06 10:50:00|531.53|531.43|532.93|532.83|533.03|532.93|531.23|531.13|535
1583492100000|2020-03-06 10:55:00|532.83|532.73|533.33|533.23|533.73|533.63|532.33|532.23|772
1583492400000|2020-03-06 11:00:00|533.23|533.13|535.83|535.73|535.83|535.73|532.73|532.63|840
1583492700000|2020-03-06 11:05:00|535.73|535.63|533.43|533.33|536.23|536.13|533.33|533.23|872
1583493000000|2020-03-06 11:10:00|533.53|533.43|532.73|532.63|534.13|534.03|532.53|532.43|624
1583493300000|2020-03-06 11:15:00|532.83|532.73|533.63|533.53|534.13|534.03|532.63|532.53|443
1583493600000|2020-03-06 11:20:00|533.53|533.43|533.73|533.63|534.23|534.13|533.43|533.33|530
1583493900000|2020-03-06 11:25:00|533.83|533.73|532.93|532.83|534.23|534.13|532.83|532.73|392
1583494200000|2020-03-06 11:30:00|532.83|532.73|532.83|532.73|533.63|533.53|532.63|532.53|316
1583494500000|2020-03-06 11:35:00|532.93|532.83|532.93|532.83|533.53|533.43|532.43|532.33|338
1583494800000|2020-03-06 11:40:00|532.83|532.73|532.63|532.53|533.53|533.43|532.53|532.43|328
1583495100000|2020-03-06 11:45:00|532.73|532.63|533.93|533.83|533.93|533.83|532.53|532.43|315
1583495400000|2020-03-06 11:50:00|534.03|533.93|534.33|534.23|534.83|534.73|533.93|533.83|564
1583495700000|2020-03-06 11:55:00|534.43|534.33|532.83|532.73|534.53|534.43|532.83|532.73|363
1583496000000|2020-03-06 12:00:00|532.93|532.83|533.83|533.73|534.13|534.03|532.93|532.83|264
1583496300000|2020-03-06 12:05:00|533.93|533.83|533.93|533.83|534.03|533.93|533.03|532.93|265
1583496600000|2020-03-06 12:10:00|533.83|533.73|534.03|533.93|534.23|534.13|533.23|533.13|256
1583496900000|2020-03-06 12:15:00|534.13|534.03|534.83|534.73|534.83|534.73|533.53|533.43|281
1583497200000|2020-03-06 12:20:00|534.73|534.63|534.03|533.93|534.83|534.73|534.03|533.93|292
1583497500000|2020-03-06 12:25:00|534.13|534.03|533.13|533.03|534.13|534.03|532.73|532.63|447
1583497800000|2020-03-06 12:30:00|533.03|532.93|533.43|533.33|534.03|533.93|533.03|532.93|242
1583498100000|2020-03-06 12:35:00|533.53|533.43|533.73|533.63|534.03|533.93|533.23|533.13|150
1583498400000|2020-03-06 12:40:00|533.74|533.64|532.94|532.84|533.74|533.64|532.44|532.34|284
1583498700000|2020-03-06 12:45:00|532.84|532.74|532.34|532.24|533.34|533.24|532.24|532.14|249
1583499000000|2020-03-06 12:50:00|532.44|532.34|531.94|531.84|532.64|532.54|530.74|530.64|774
1583499300000|2020-03-06 12:55:00|532.04|531.94|532.24|532.14|532.24|532.14|531.44|531.34|264
1583499600000|2020-03-06 13:00:00|532.14|532.04|532.04|531.94|532.74|532.64|531.84|531.74|289
1583499900000|2020-03-06 13:05:00|532.14|532.04|531.44|531.34|532.34|532.24|531.44|531.34|421
1583500200000|2020-03-06 13:10:00|531.54|531.44|531.14|531.04|531.64|531.54|530.84|530.74|272
1583500500000|2020-03-06 13:15:00|531.24|531.14|531.54|531.44|532.14|532.04|530.94|530.84|487
1583500800000|2020-03-06 13:20:00|531.64|531.54|531.94|531.84|532.24|532.14|531.44|531.34|268
1583501100000|2020-03-06 13:25:00|532.04|531.94|532.04|531.94|532.44|532.34|531.24|531.14|487
1583501400000|2020-03-06 13:30:00|532.14|532.04|532.84|532.74|532.94|532.84|531.84|531.74|704
1583501700000|2020-03-06 13:35:00|532.94|532.84|533.14|533.04|533.94|533.84|532.14|532.04|635
1583502000000|2020-03-06 13:40:00|533.04|532.94|531.84|531.74|533.14|533.04|531.64|531.54|476
1583502300000|2020-03-06 13:45:00|531.94|531.84|532.94|532.84|533.54|533.44|531.64|531.54|432
1583502600000|2020-03-06 13:50:00|532.84|532.74|533.64|533.54|533.74|533.64|531.84|531.74|582
1583502900000|2020-03-06 13:55:00|533.54|533.44|533.14|533.04|534.24|534.14|532.44|532.34|461
1583503200000|2020-03-06 14:00:00|532.94|532.84|531.74|531.64|532.94|532.84|531.64|531.54|382
1583503500000|2020-03-06 14:05:00|531.64|531.54|531.04|530.94|532.14|532.04|530.84|530.74|492
1583503800000|2020-03-06 14:10:00|531.14|531.04|529.64|529.54|531.44|531.34|529.64|529.54|580
1583504100000|2020-03-06 14:15:00|529.74|529.64|529.64|529.54|529.84|529.74|528.84|528.74|834
1583504400000|2020-03-06 14:20:00|529.74|529.64|529.24|529.14|529.84|529.74|529.04|528.94|338
1583504700000|2020-03-06 14:25:00|529.14|529.04|530.14|530.04|530.14|530.04|529.04|528.94|377
1583505000000|2020-03-06 14:30:00|530.24|530.14|529.94|529.84|531.64|531.54|529.44|529.34|1510
1583505300000|2020-03-06 14:35:00|530.04|529.94|531.04|530.94|531.64|531.54|529.94|529.84|1134
1583505600000|2020-03-06 14:40:00|530.94|530.84|530.54|530.44|531.14|531.04|529.34|529.24|817
1583505900000|2020-03-06 14:45:00|530.44|530.34|529.24|529.14|530.94|530.84|529.14|529.04|856
1583506200000|2020-03-06 14:50:00|529.14|529.04|529.54|529.44|530.04|529.94|528.44|528.34|1027
1583506500000|2020-03-06 14:55:00|529.44|529.34|531.14|531.04|532.04|531.94|529.34|529.24|900
1583506800000|2020-03-06 15:00:00|531.04|530.94|532.94|532.84|533.04|532.94|531.04|530.94|725
1583507100000|2020-03-06 15:05:00|533.04|532.94|530.84|530.74|533.44|533.34|530.84|530.74|1003
1583507400000|2020-03-06 15:10:00|530.82|530.72|531.32|531.22|532.32|532.22|529.92|529.82|810
1583507700000|2020-03-06 15:15:00|531.22|531.12|531.12|531.02|532.42|532.32|531.12|531.02|750
1583508000000|2020-03-06 15:20:00|531.02|530.92|531.42|531.32|531.72|531.62|530.42|530.32|512
1583508300000|2020-03-06 15:25:00|531.32|531.22|534.32|534.22|535.02|534.92|531.12|531.02|1024
1583508600000|2020-03-06 15:30:00|534.22|534.12|533.82|533.72|535.62|535.52|533.72|533.62|1254
1583508900000|2020-03-06 15:35:00|533.72|533.62|534.32|534.22|535.02|534.92|532.92|532.82|1082
1583509200000|2020-03-06 15:40:00|534.22|534.12|535.12|535.02|536.12|536.02|533.62|533.52|1095
1583509500000|2020-03-06 15:45:00|535.22|535.12|535.72|535.62|535.72|535.62|534.52|534.42|963
1583509800000|2020-03-06 15:50:00|535.82|535.72|534.92|534.82|536.12|536.02|534.12|534.02|681
1583510100000|2020-03-06 15:55:00|535.02|534.92|534.12|534.02|535.22|535.12|533.12|533.02|744
1583510400000|2020-03-06 16:00:00|534.02|533.92|532.82|532.72|534.42|534.32|532.62|532.52|897
1583510700000|2020-03-06 16:05:00|532.72|532.62|531.52|531.42|533.12|533.02|531.32|531.22|1222
1583511000000|2020-03-06 16:10:00|531.42|531.32|530.62|530.52|531.92|531.82|530.32|530.22|908
1583511300000|2020-03-06 16:15:00|530.72|530.62|531.22|531.12|532.12|532.02|530.32|530.22|700
1583511600000|2020-03-06 16:20:00|531.12|531.02|531.72|531.62|532.22|532.12|530.92|530.82|637
1583511900000|2020-03-06 16:25:00|531.62|531.52|531.82|531.72|532.52|532.42|531.12|531.02|929
1583512200000|2020-03-06 16:30:00|531.92|531.62|531.72|531.42|533.72|533.42|531.72|531.42|1127
1583512500000|2020-03-06 16:35:00|531.52|531.22|532.42|532.12|532.42|532.12|531.22|530.92|966
1583512800000|2020-03-06 16:40:00|532.32|532.02|531.02|530.72|532.52|532.22|530.62|530.32|517
1583513100000|2020-03-06 16:45:00|531.12|530.82|530.42|530.12|531.32|531.02|530.32|530.02|276
1583513400000|2020-03-06 16:50:00|530.32|530.02|531.42|531.12|531.42|531.12|530.22|529.92|729
1583513700000|2020-03-06 16:55:00|531.32|531.02|531.42|531.12|531.52|531.22|530.62|530.32|235
1583514000000|2020-03-06 17:00:00|531.52|531.22|530.02|529.72|531.62|531.32|529.82|529.52|250
1583514300000|2020-03-06 17:05:00|529.92|529.62|529.42|529.12|530.12|529.82|529.42|529.12|190
1583514600000|2020-03-06 17:10:00|529.32|529.02|529.72|529.42|529.92|529.62|528.92|528.62|189
1583514900000|2020-03-06 17:15:00|529.82|529.52|529.22|528.92|530.32|530.02|529.12|528.82|142
1583515200000|2020-03-06 17:20:00|529.32|529.02|530.12|529.82|530.62|530.32|529.22|528.92|213
1583515500000|2020-03-06 17:25:00|530.02|529.72|530.02|529.72|530.32|530.02|529.82|529.52|125
1583515800000|2020-03-06 17:30:00|530.12|529.82|531.62|531.32|531.72|531.42|529.72|529.42|107
1583516100000|2020-03-06 17:35:00|531.72|531.42|532.32|532.02|532.62|532.32|531.02|530.72|361
1583516400000|2020-03-06 17:40:00|532.42|532.12|533.12|532.82|533.12|532.82|532.02|531.72|157
1583516700000|2020-03-06 17:45:00|533.02|532.72|531.92|531.62|533.62|533.32|531.92|531.62|200
1583517000000|2020-03-06 17:50:00|531.82|531.52|531.42|531.12|532.32|532.02|531.22|530.92|63
1583517300000|2020-03-06 17:55:00|531.52|531.22|531.32|531.02|531.82|531.52|531.12|530.82|84
1583517600000|2020-03-06 18:00:00|531.22|530.92|531.82|531.52|532.32|532.02|531.22|530.92|59
1583517900000|2020-03-06 18:05:00|531.92|531.62|532.32|532.02|532.72|532.42|531.82|531.52|161
1583518200000|2020-03-06 18:10:00|532.42|532.12|531.72|531.42|532.72|532.42|531.62|531.32|69
1583518500000|2020-03-06 18:15:00|531.62|531.32|532.12|531.82|532.52|532.22|531.62|531.32|24
1583518800000|2020-03-06 18:20:00|532.22|531.92|534.02|533.72|534.32|534.02|532.22|531.92|88
1583519100000|2020-03-06 18:25:00|533.92|533.62|533.32|533.02|534.02|533.72|533.12|532.82|85
1583519400000|2020-03-06 18:30:00|533.22|532.92|533.12|532.82|533.92|533.62|532.92|532.62|71
1583519700000|2020-03-06 18:35:00|533.02|532.72|533.72|533.42|533.92|533.62|532.62|532.32|108
1583520000000|2020-03-06 18:40:00|533.62|533.32|533.02|532.72|534.32|534.02|532.92|532.62|77
1583520300000|2020-03-06 18:45:00|533.12|532.82|532.12|531.82|533.12|532.82|531.82|531.52|56
1583520600000|2020-03-06 18:50:00|532.02|531.72|531.22|530.92|532.52|532.22|531.22|530.92|79
1583520900000|2020-03-06 18:55:00|531.32|531.02|531.62|531.32|532.12|531.82|531.22|530.92|37
1583521200000|2020-03-06 19:00:00|531.72|531.42|531.52|531.22|531.72|531.42|530.92|530.62|53
1583521500000|2020-03-06 19:05:00|531.72|531.42|530.92|530.62|531.92|531.62|530.82|530.52|41
1583521800000|2020-03-06 19:10:00|530.82|530.52|530.92|530.62|531.52|531.22|530.72|530.42|36
1583522100000|2020-03-06 19:15:00|530.82|530.52|530.72|530.42|531.42|531.12|530.52|530.22|19
1583522400000|2020-03-06 19:20:00|530.62|530.32|531.02|530.72|531.32|531.02|530.42|530.12|29
1583522700000|2020-03-06 19:25:00|530.92|530.62|530.82|530.52|531.62|531.32|530.52|530.22|39
1583523000000|2020-03-06 19:30:00|530.92|530.62|529.92|529.62|531.22|530.92|529.82|529.52|32
1583523300000|2020-03-06 19:35:00|529.82|529.52|528.72|528.42|530.02|529.72|528.62|528.32|87
1583523600000|2020-03-06 19:40:00|528.82|528.52|528.32|528.02|528.92|528.62|528.02|527.72|95
1583523900000|2020-03-06 19:45:00|528.22|527.92|527.52|527.22|529.02|528.72|527.42|527.12|57
1583524200000|2020-03-06 19:50:00|527.42|527.12|527.32|527.02|527.72|527.42|526.92|526.62|88
1583524500000|2020-03-06 19:55:00|527.42|527.12|527.32|527.02|528.22|527.92|527.32|527.02|46
1583524800000|2020-03-06 20:00:00|527.42|527.12|526.92|526.62|527.82|527.52|526.72|526.42|39
1583525100000|2020-03-06 20:05:00|526.82|526.52|526.02|525.72|527.02|526.72|525.82|525.52|146
1583525400000|2020-03-06 20:10:00|526.12|525.82|526.62|526.32|527.82|527.52|526.12|525.82|61
1583525700000|2020-03-06 20:15:00|526.72|526.42|528.72|528.42|528.72|528.42|526.72|526.42|76
1583526000000|2020-03-06 20:20:00|528.82|528.52|529.32|529.02|529.32|529.02|528.12|527.82|93
1583526300000|2020-03-06 20:25:00|529.42|529.12|527.92|527.62|529.62|529.32|527.82|527.52|43
1583526600000|2020-03-06 20:30:00|527.82|527.52|530.62|530.32|531.02|530.72|527.72|527.42|84
1583526900000|2020-03-06 20:35:00|530.52|530.22|528.72|528.42|531.32|531.02|528.62|528.32|128
1583527200000|2020-03-06 20:40:00|528.82|528.52|530.62|530.32|530.62|530.32|528.72|528.42|160
1583527500000|2020-03-06 20:45:00|530.52|530.22|530.62|530.32|530.92|530.62|529.52|529.22|170
1583527800000|2020-03-06 20:50:00|530.72|530.42|532.22|531.92|533.52|533.22|530.72|530.42|312
1583528100000|2020-03-06 20:55:00|532.02|531.72|533.22|532.92|533.82|533.52|532.02|531.72|269
1583528400000|2020-03-06 21:00:00|532.92|532.62|532.72|532.22|534.12|533.62|532.22|531.72|0
1583528700000|2020-03-06 21:05:00|532.82|532.32|531.92|531.42|533.02|532.52|531.52|531.02|0
1583529000000|2020-03-06 21:10:00|531.82|531.32|532.82|532.32|533.12|532.62|531.62|531.12|0
1583529300000|2020-03-06 21:15:00|532.92|532.42|533.12|532.62|533.12|532.62|532.82|532.32|0
1583529600000|2020-03-06 21:20:00|533.02|532.52|533.12|532.62|533.12|532.62|533.02|532.52|0
1583529900000|2020-03-06 21:25:00|533.02|532.52|533.02|532.52|533.02|532.52|532.92|532.42|0
1583530200000|2020-03-06 21:30:00|532.92|532.42|532.32|531.82|533.12|532.62|532.22|531.72|0
1583530500000|2020-03-06 21:35:00|532.22|531.72|533.02|532.52|533.12|532.62|532.22|531.72|0
1583530800000|2020-03-06 21:40:00|532.92|532.42|532.92|532.42|533.22|532.72|532.72|532.22|0
1583531100000|2020-03-06 21:45:00|533.02|532.52|532.42|531.92|533.02|532.52|532.32|531.82|0
1583531400000|2020-03-06 21:50:00|532.32|531.82|532.32|531.82|532.42|531.92|532.32|531.82|0
1583531700000|2020-03-06 21:55:00|532.42|531.92|532.72|532.22|532.82|532.32|532.12|531.62|0
1583705100000|2020-03-08 22:05:00|511.72|510.22|508.92|507.42|511.72|510.22|506.72|505.22|0
1583705400000|2020-03-08 22:10:00|509.02|507.52|511.02|509.52|512.12|510.62|508.42|506.92|0
1583705700000|2020-03-08 22:15:00|510.92|509.42|510.12|508.62|512.62|511.12|509.02|507.52|0
1583706000000|2020-03-08 22:20:00|510.02|508.52|511.02|509.52|512.72|511.22|509.72|508.22|0
1583706300000|2020-03-08 22:25:00|510.92|509.42|509.22|507.72|510.92|509.42|509.02|507.52|0
1583706600000|2020-03-08 22:30:00|509.12|507.62|507.62|506.12|509.72|508.22|507.32|505.82|0
1583706900000|2020-03-08 22:35:00|507.72|506.22|508.02|506.52|508.52|507.02|505.82|504.32|0
1583707200000|2020-03-08 22:40:00|508.12|506.62|507.12|505.62|509.02|507.52|505.42|503.92|0
1583707500000|2020-03-08 22:45:00|507.22|505.72|506.32|504.82|508.32|506.82|505.22|503.72|0
1583707800000|2020-03-08 22:50:00|506.22|504.72|507.22|505.72|507.72|506.22|505.32|503.82|0
1583708100000|2020-03-08 22:55:00|507.32|505.82|507.62|506.12|508.42|506.92|506.52|505.02|0
1583708400000|2020-03-08 23:00:00|507.72|506.22|507.52|506.02|508.82|507.32|507.32|505.82|0
1583708700000|2020-03-08 23:05:00|507.62|506.12|509.62|508.12|510.12|508.62|507.42|505.92|0
1583709000000|2020-03-08 23:10:00|509.52|508.02|509.52|508.02|510.52|509.02|509.02|507.52|0
1583709300000|2020-03-08 23:15:00|509.62|508.12|509.32|507.82|509.62|508.12|508.72|507.22|0
1583709600000|2020-03-08 23:20:00|509.42|507.92|507.52|506.02|509.82|508.32|507.42|505.92|0
1583709900000|2020-03-08 23:25:00|507.42|505.92|507.72|506.22|508.52|507.02|506.12|504.62|0
1583710200000|2020-03-08 23:30:00|507.82|506.32|506.02|504.52|508.12|506.62|505.52|504.02|0
1583710500000|2020-03-08 23:35:00|506.12|504.62|506.62|505.12|507.12|505.62|505.12|503.62|0
1583710800000|2020-03-08 23:40:00|506.32|504.82|505.32|503.82|506.52|505.02|505.22|503.72|0
1583711100000|2020-03-08 23:45:00|505.52|504.02|504.82|503.32|506.42|504.92|504.72|503.22|0
1583711400000|2020-03-08 23:50:00|504.72|503.22|505.22|503.72|505.92|504.42|504.72|503.22|0
1583711700000|2020-03-08 23:55:00|505.32|503.82|505.22|503.72|505.52|504.02|504.52|503.02|0
1583712000000|2020-03-09 00:00:00|505.12|503.62|505.02|503.52|506.02|504.52|504.72|503.22|0
1583712300000|2020-03-09 00:05:00|505.12|503.62|507.32|505.82|507.52|506.02|505.12|503.62|0
1583712600000|2020-03-09 00:10:00|507.42|505.92|506.02|504.52|507.42|505.92|505.72|504.22|0
1583712900000|2020-03-09 00:15:00|506.12|504.62|501.52|500.02|512.02|510.52|499.62|498.12|0
1583713200000|2020-03-09 00:20:00|501.62|500.12|507.02|505.52|507.32|505.82|501.42|499.92|0
1583713500000|2020-03-09 00:25:00|507.12|505.62|510.52|509.02|511.02|509.52|506.92|505.42|0
1583713800000|2020-03-09 00:30:00|510.62|509.12|508.82|507.32|510.62|509.12|508.62|507.12|0
1583714100000|2020-03-09 00:35:00|508.92|507.42|508.82|507.32|509.42|507.92|508.32|506.82|0
1583714400000|2020-03-09 00:40:00|508.92|507.42|509.92|508.42|510.02|508.52|508.62|507.12|0
1583714700000|2020-03-09 00:45:00|510.02|508.52|510.32|508.82|510.82|509.32|509.92|508.42|0
1583715000000|2020-03-09 00:50:00|510.42|508.92|510.32|508.82|511.02|509.52|510.12|508.62|0
1583715300000|2020-03-09 00:55:00|510.42|508.92|510.42|508.92|510.62|509.12|509.72|508.22|0
1583715600000|2020-03-09 01:00:00|510.32|508.82|511.62|510.12|511.82|510.32|510.12|508.62|0
1583715900000|2020-03-09 01:05:00|511.52|510.02|510.62|509.12|511.62|510.12|510.32|508.82|0
1583716200000|2020-03-09 01:10:00|510.52|509.02|510.62|509.12|511.12|509.62|510.22|508.72|0
1583716500000|2020-03-09 01:15:00|510.52|509.02|510.12|508.62|510.72|509.22|509.72|508.22|0
1583716800000|2020-03-09 01:20:00|510.22|508.72|509.62|508.12|510.32|508.82|509.42|507.92|0
1583717100000|2020-03-09 01:25:00|509.72|508.22|509.72|508.22|510.12|508.62|509.42|507.92|0
1583717400000|2020-03-09 01:30:00|509.82|508.32|509.62|508.12|510.02|508.52|509.42|507.92|0
1583717700000|2020-03-09 01:35:00|509.72|508.22|508.92|507.42|509.72|508.22|508.72|507.22|0
1583718000000|2020-03-09 01:40:00|508.82|507.32|508.32|506.82|508.82|507.32|507.42|505.92|0
1583718300000|2020-03-09 01:45:00|508.22|506.72|506.42|504.92|508.52|507.02|506.42|504.92|0
1583718600000|2020-03-09 01:50:00|506.22|504.72|505.12|503.62|506.62|505.12|504.92|503.42|0
1583718900000|2020-03-09 01:55:00|505.22|503.72|504.32|502.82|505.42|503.92|504.22|502.72|0
1583719200000|2020-03-09 02:00:00|504.22|502.72|503.52|502.02|504.52|503.02|503.32|501.82|0
1583719500000|2020-03-09 02:05:00|503.42|501.92|503.22|501.72|504.22|502.72|503.12|501.62|0
1583719800000|2020-03-09 02:10:00|503.12|501.62|500.62|499.12|503.72|502.22|500.62|499.12|0
1583720100000|2020-03-09 02:15:00|500.72|499.22|500.82|499.32|501.62|500.12|500.62|499.12|0
1583720400000|2020-03-09 02:20:00|500.72|499.22|500.52|499.02|501.62|500.12|500.52|499.02|0
1583720700000|2020-03-09 02:25:00|500.42|498.92|499.52|498.02|500.72|499.22|499.52|498.02|0
1583721000000|2020-03-09 02:30:00|499.62|498.12|499.92|498.42|499.92|498.42|499.02|497.52|0
1583721300000|2020-03-09 02:35:00|500.02|498.52|500.52|499.02|501.02|499.52|500.02|498.52|0
1583721600000|2020-03-09 02:40:00|500.62|499.12|502.72|501.22|502.72|501.22|500.52|499.02|0
1583721900000|2020-03-09 02:45:00|502.82|501.32|503.32|501.82|503.92|502.42|502.42|500.92|0
1583722200000|2020-03-09 02:50:00|503.22|501.72|503.82|502.32|504.22|502.72|502.92|501.42|0
1583722500000|2020-03-09 02:55:00|503.92|502.42|504.62|503.12|504.62|503.12|503.72|502.22|0
1583722800000|2020-03-09 03:00:00|504.72|503.22|504.72|503.22|505.42|503.92|503.92|502.42|0
1583723100000|2020-03-09 03:05:00|504.62|503.12|503.02|501.52|504.82|503.32|503.02|501.52|0
1583723400000|2020-03-09 03:10:00|503.12|501.62|505.52|504.02|505.72|504.22|503.02|501.52|0
1583723700000|2020-03-09 03:15:00|505.42|503.92|507.42|505.92|507.52|506.02|505.42|503.92|0
1583724000000|2020-03-09 03:20:00|507.52|506.02|505.52|504.02|507.52|506.02|505.42|503.92|0
1583724300000|2020-03-09 03:25:00|505.72|504.22|504.92|503.42|505.82|504.32|504.72|503.22|0
1583724600000|2020-03-09 03:30:00|504.82|503.32|502.92|501.42|505.42|503.92|502.92|501.42|0
1583724900000|2020-03-09 03:35:00|502.82|501.32|502.22|500.72|503.52|502.02|502.12|500.62|0
1583725200000|2020-03-09 03:40:00|502.12|500.62|502.22|500.72|502.62|501.12|501.12|499.62|0
1583725500000|2020-03-09 03:45:00|502.32|500.82|503.32|501.82|503.32|501.82|502.12|500.62|0
1583725800000|2020-03-09 03:50:00|503.42|501.92|504.32|502.82|504.52|503.02|503.32|501.82|0
1583726100000|2020-03-09 03:55:00|504.42|502.92|503.22|501.72|504.62|503.12|503.22|501.72|0
1583726400000|2020-03-09 04:00:00|503.32|501.82|503.72|502.22|503.82|502.32|502.82|501.32|0
1583726700000|2020-03-09 04:05:00|503.82|502.32|503.32|501.82|504.12|502.62|503.02|501.52|0
1583727000000|2020-03-09 04:10:00|503.22|501.72|502.52|501.02|503.32|501.82|502.42|500.92|0
1583727300000|2020-03-09 04:15:00|502.42|500.92|502.42|500.92|502.72|501.22|502.12|500.62|0
1583727600000|2020-03-09 04:20:00|502.32|500.82|503.32|501.82|503.82|502.32|502.12|500.62|0
1583727900000|2020-03-09 04:25:00|503.42|501.92|502.22|500.72|503.52|502.02|502.22|500.72|0
1583728200000|2020-03-09 04:30:00|502.32|500.82|503.02|501.52|503.22|501.72|502.22|500.72|0
1583728500000|2020-03-09 04:35:00|502.92|501.42|503.02|501.52|503.22|501.72|502.82|501.32|0
1583728800000|2020-03-09 04:40:00|503.12|501.62|503.32|501.82|503.52|502.02|503.02|501.52|0
1583729100000|2020-03-09 04:45:00|503.42|501.92|503.02|501.52|503.52|502.02|503.02|501.52|0
1583729400000|2020-03-09 04:50:00|502.92|501.42|501.82|500.32|502.92|501.42|501.62|500.12|0
1583729700000|2020-03-09 04:55:00|501.72|500.22|501.32|499.82|501.82|500.32|501.02|499.52|0
1583730000000|2020-03-09 05:00:00|501.42|499.92|500.22|498.72|501.82|500.32|500.12|498.62|0
1583730300000|2020-03-09 05:05:00|500.32|498.82|500.72|499.22|500.72|499.22|500.02|498.52|0
1583730600000|2020-03-09 05:10:00|500.62|499.12|498.92|497.42|500.62|499.12|498.92|497.42|0
1583730900000|2020-03-09 05:15:00|498.82|497.32|499.32|497.82|499.92|498.42|498.82|497.32|0
1583731200000|2020-03-09 05:20:00|499.42|497.92|500.32|498.82|500.32|498.82|499.42|497.92|0
1583731500000|2020-03-09 05:25:00|500.22|498.72|499.62|498.12|500.32|498.82|498.82|497.32|0
1583731800000|2020-03-09 05:30:00|499.72|498.22|500.72|499.22|501.02|499.52|499.72|498.22|0
1583732100000|2020-03-09 05:35:00|500.62|499.12|501.42|499.92|501.52|500.02|500.42|498.92|0
1583732400000|2020-03-09 05:40:00|501.52|500.02|503.12|501.62|503.12|501.62|501.52|500.02|0
1583732700000|2020-03-09 05:45:00|503.22|501.72|502.82|501.32|503.52|502.02|502.52|501.02|0
1583733000000|2020-03-09 05:50:00|502.92|501.42|503.02|501.52|503.92|502.42|502.92|501.42|0
1583733300000|2020-03-09 05:55:00|502.92|501.42|503.82|502.32|504.32|502.82|502.62|501.12|0
1583733600000|2020-03-09 06:00:00|503.72|502.22|502.72|501.22|503.82|502.32|502.52|501.02|0
1583733900000|2020-03-09 06:05:00|502.62|501.12|502.62|501.12|502.82|501.32|502.52|501.02|0
1583734200000|2020-03-09 06:10:00|502.52|501.02|502.72|501.22|502.82|501.32|502.52|501.02|0
1583734500000|2020-03-09 06:15:00|502.62|501.12|502.72|501.22|502.72|501.22|502.42|500.92|0
1583734800000|2020-03-09 06:20:00|502.82|501.32|503.32|501.82|503.52|502.02|502.72|501.22|0
1583735100000|2020-03-09 06:25:00|503.22|501.72|503.22|501.72|503.52|502.02|503.22|501.72|0
1583735400000|2020-03-09 06:30:00|503.32|501.82|504.92|503.42|505.02|503.52|503.22|501.72|0
1583735700000|2020-03-09 06:35:00|504.82|503.32|503.62|502.12|505.02|503.52|503.62|502.12|0
1583736000000|2020-03-09 06:40:00|503.72|502.22|503.22|501.72|503.82|502.32|503.12|501.62|0
1583736300000|2020-03-09 06:45:00|503.32|501.82|500.82|499.32|503.62|502.12|500.72|499.22|0
1583736600000|2020-03-09 06:50:00|500.72|499.22|498.92|497.42|501.32|499.82|498.92|497.42|0
1583736900000|2020-03-09 06:55:00|498.82|497.32|497.82|496.32|498.82|497.32|495.92|494.42|0
1583737200000|2020-03-09 07:00:00|498.02|496.52|496.72|495.42|498.12|496.62|494.42|493.12|963
1583737500000|2020-03-09 07:05:00|496.82|495.52|494.02|492.72|498.02|496.72|493.92|492.62|154
1583737800000|2020-03-09 07:10:00|493.92|492.62|492.42|491.12|494.62|493.32|491.82|490.52|135
1583738100000|2020-03-09 07:15:00|492.22|490.92|488.52|487.22|492.62|491.32|488.52|487.22|167
1583738400000|2020-03-09 07:20:00|488.42|487.12|484.32|483.02|488.52|487.22|484.32|483.02|224
1583738700000|2020-03-09 07:25:00|484.42|483.12|483.52|482.22|484.82|483.52|481.72|480.42|193
1583739000000|2020-03-09 07:30:00|483.62|482.32|484.82|483.52|486.22|484.92|483.62|482.32|88
1583739300000|2020-03-09 07:35:00|484.92|483.62|486.22|484.92|486.42|485.12|484.12|482.82|543
1583739600000|2020-03-09 07:40:00|486.62|485.32|488.82|487.52|488.82|487.52|484.22|482.92|235
1583739900000|2020-03-09 07:45:00|488.72|487.42|489.82|488.52|490.02|488.72|488.22|486.92|131
1583740200000|2020-03-09 07:50:00|489.72|488.42|494.12|492.82|494.62|493.32|489.62|488.32|158
1583740500000|2020-03-09 07:55:00|494.22|492.92|497.02|495.72|497.02|495.72|492.42|491.12|248
1583740800000|2020-03-09 08:00:00|497.22|495.92|496.42|495.32|497.42|496.32|492.72|491.62|865
1583741100000|2020-03-09 08:05:00|496.32|495.22|492.72|491.62|496.42|495.32|492.22|491.12|399
1583741400000|2020-03-09 08:10:00|492.52|491.42|492.82|491.72|496.02|494.92|491.62|490.52|536
1583741700000|2020-03-09 08:15:00|492.92|491.82|494.22|493.12|495.42|494.32|492.92|491.82|303
1583742000000|2020-03-09 08:20:00|494.32|493.22|492.92|491.82|496.32|495.22|492.72|491.62|420
1583742300000|2020-03-09 08:25:00|492.82|491.72|492.42|491.32|494.72|493.62|492.02|490.92|803
1583742600000|2020-03-09 08:30:00|492.32|491.22|491.72|490.62|492.82|491.72|490.82|489.72|930
1583742900000|2020-03-09 08:35:00|491.62|490.52|492.12|491.02|492.52|491.42|490.62|489.52|616
1583743200000|2020-03-09 08:40:00|492.02|490.92|495.12|494.02|495.12|494.02|491.32|490.22|607
1583743500000|2020-03-09 08:45:00|495.52|494.42|496.82|495.72|497.02|495.92|494.22|493.12|748
1583743800000|2020-03-09 08:50:00|496.72|495.62|497.62|496.52|499.22|498.12|496.62|495.52|766
1583744100000|2020-03-09 08:55:00|497.82|496.72|496.42|495.32|498.42|497.32|495.42|494.32|646
1583744400000|2020-03-09 09:00:00|496.32|495.22|496.72|496.42|498.02|496.92|495.62|494.52|649
1583744700000|2020-03-09 09:05:00|496.62|496.32|498.72|498.42|498.82|498.52|496.12|495.82|499
1583745000000|2020-03-09 09:10:00|498.82|498.52|500.92|500.62|501.62|501.32|496.92|496.62|607
1583745300000|2020-03-09 09:15:00|500.82|500.52|503.32|503.02|503.52|503.22|500.52|500.22|886
1583745600000|2020-03-09 09:20:00|503.22|502.92|504.02|503.72|504.92|504.62|502.72|502.42|1178
1583745900000|2020-03-09 09:25:00|503.82|503.52|503.62|503.32|505.72|505.42|502.42|502.12|1057
1583746200000|2020-03-09 09:30:00|503.72|503.42|499.42|499.12|503.82|503.52|499.32|499.02|1055
1583746500000|2020-03-09 09:35:00|499.32|499.02|500.12|499.82|500.42|500.12|498.72|498.42|817
1583746800000|2020-03-09 09:40:00|500.22|499.92|501.32|501.02|501.62|501.32|498.52|498.22|584
1583747100000|2020-03-09 09:45:00|501.42|501.12|500.92|500.62|502.52|502.22|500.02|499.72|350
1583747400000|2020-03-09 09:50:00|501.22|500.92|499.72|499.42|502.42|502.12|499.52|499.22|454
1583747700000|2020-03-09 09:55:00|499.82|499.52|498.92|498.62|500.22|499.92|498.12|497.82|422
1583748000000|2020-03-09 10:00:00|498.82|498.52|496.92|496.62|499.32|499.02|496.62|496.32|420
1583748300000|2020-03-09 10:05:00|496.82|496.52|495.22|494.92|497.32|497.02|495.22|494.92|448
1583748600000|2020-03-09 10:10:00|495.12|494.82|494.42|494.12|496.42|496.12|494.42|494.12|545
1583748900000|2020-03-09 10:15:00|494.52|494.22|494.32|494.02|495.32|495.02|494.22|493.92|329
1583749200000|2020-03-09 10:20:00|494.22|493.92|496.82|496.52|496.82|496.52|494.22|493.92|293
1583749500000|2020-03-09 10:25:00|496.72|496.42|499.62|499.32|499.62|499.32|496.12|495.82|380
1583749800000|2020-03-09 10:30:00|499.42|499.12|498.42|498.12|499.72|499.42|497.82|497.52|352
1583750100000|2020-03-09 10:35:00|498.52|498.22|497.12|496.82|499.22|498.92|496.42|496.12|307
1583750400000|2020-03-09 10:40:00|497.22|496.92|497.52|497.22|497.62|497.32|495.62|495.32|408
1583750700000|2020-03-09 10:45:00|497.72|497.42|496.82|496.52|497.92|497.62|496.42|496.12|354
1583751000000|2020-03-09 10:50:00|496.92|496.62|496.82|496.52|497.02|496.72|495.62|495.32|351
1583751300000|2020-03-09 10:55:00|496.62|496.32|499.12|498.82|500.12|499.82|496.12|495.82|505
1583751600000|2020-03-09 11:00:00|499.02|498.72|497.72|497.42|499.12|498.82|497.42|497.12|382
1583751900000|2020-03-09 11:05:00|497.82|497.52|497.22|496.92|498.32|498.02|496.82|496.52|312
1583752200000|2020-03-09 11:10:00|497.32|497.02|496.42|496.12|497.52|497.22|496.32|496.02|337
1583752500000|2020-03-09 11:15:00|496.32|496.02|498.42|498.12|498.52|498.22|496.02|495.72|469
1583752800000|2020-03-09 11:20:00|498.32|498.02|496.92|496.62|498.32|498.02|496.42|496.12|522
1583753100000|2020-03-09 11:25:00|497.02|496.72|496.62|496.32|497.52|497.22|496.12|495.82|356
1583753400000|2020-03-09 11:30:00|496.72|496.42|495.22|494.92|497.02|496.72|494.92|494.62|462
1583753700000|2020-03-09 11:35:00|495.32|495.02|494.92|494.62|495.82|495.52|494.52|494.22|364
1583754000000|2020-03-09 11:40:00|494.72|494.42|495.52|495.22|496.72|496.42|494.62|494.32|605
1583754300000|2020-03-09 11:45:00|495.42|495.12|495.72|495.42|495.82|495.52|494.92|494.62|431
1583754600000|2020-03-09 11:50:00|495.52|495.22|494.82|494.52|495.92|495.62|494.62|494.32|261
1583754900000|2020-03-09 11:55:00|494.92|494.62|494.82|494.52|495.02|494.72|494.02|493.72|437
1583755200000|2020-03-09 12:00:00|494.72|494.42|494.92|494.62|495.72|495.42|494.12|493.82|459
1583755500000|2020-03-09 12:05:00|494.82|494.52|493.52|493.22|494.92|494.62|493.22|492.92|436
1583755800000|2020-03-09 12:10:00|493.62|493.32|494.02|493.72|494.12|493.82|493.12|492.82|456
1583756100000|2020-03-09 12:15:00|493.92|493.62|493.82|493.52|494.22|493.92|493.42|493.12|358
1583756400000|2020-03-09 12:20:00|493.92|493.62|493.62|493.32|494.12|493.82|493.02|492.72|469
1583756700000|2020-03-09 12:25:00|493.52|493.22|493.62|493.32|493.72|493.42|492.62|492.32|415
1583757000000|2020-03-09 12:30:00|493.52|493.22|492.22|491.92|493.62|493.32|492.02|491.72|399
1583757300000|2020-03-09 12:35:00|492.32|492.02|492.52|492.22|492.72|492.42|492.02|491.72|287
1583757600000|2020-03-09 12:40:00|492.55|492.25|492.65|492.35|493.35|493.05|492.45|492.15|390
1583757900000|2020-03-09 12:45:00|492.35|492.05|494.15|493.85|494.25|493.95|492.35|492.05|367
1583758200000|2020-03-09 12:50:00|494.25|493.95|495.15|494.85|495.35|495.05|494.15|493.85|291
1583758500000|2020-03-09 12:55:00|495.05|494.75|493.35|493.05|495.35|495.05|493.35|493.05|377
1583758800000|2020-03-09 13:00:00|493.25|492.95|490.75|490.45|493.75|493.45|490.45|490.15|536
1583759100000|2020-03-09 13:05:00|490.65|490.35|491.15|490.85|491.75|491.45|490.15|489.85|376
1583759400000|2020-03-09 13:10:00|491.05|490.75|489.85|489.55|491.25|490.95|489.75|489.45|352
1583759700000|2020-03-09 13:15:00|489.75|489.45|489.35|489.05|490.95|490.65|489.15|488.85|491
1583760000000|2020-03-09 13:20:00|489.25|488.95|488.75|488.45|489.75|489.45|488.65|488.35|509
1583760300000|2020-03-09 13:25:00|488.85|488.55|489.05|488.75|489.85|489.55|488.65|488.35|390
1583760600000|2020-03-09 13:30:00|488.75|488.45|488.65|488.35|491.15|490.85|488.05|487.75|756
1583760900000|2020-03-09 13:35:00|488.75|488.45|486.25|485.95|488.85|488.55|485.95|485.65|673
1583761200000|2020-03-09 13:40:00|486.35|486.05|486.65|486.35|487.85|487.55|485.65|485.35|605
1583761500000|2020-03-09 13:45:00|486.45|486.15|487.05|486.75|489.35|489.05|486.15|485.85|942
1583761800000|2020-03-09 13:50:00|486.95|486.65|492.25|491.95|492.25|491.95|486.35|486.05|1123
1583762100000|2020-03-09 13:55:00|492.15|491.85|493.45|493.15|495.25|494.95|491.15|490.85|1112
1583762400000|2020-03-09 14:00:00|493.35|493.05|492.25|491.95|494.85|494.55|492.25|491.95|686
1583762700000|2020-03-09 14:05:00|492.45|492.15|498.95|498.65|499.25|498.95|492.35|492.05|874
1583763000000|2020-03-09 14:10:00|498.85|498.55|497.75|497.45|498.95|498.65|496.05|495.75|929
1583763300000|2020-03-09 14:15:00|497.85|497.55|499.35|499.05|500.35|500.05|497.85|497.55|757
1583763600000|2020-03-09 14:20:00|499.45|499.15|497.15|496.85|499.55|499.25|495.95|495.65|818
1583763900000|2020-03-09 14:25:00|497.55|497.25|498.05|497.75|500.15|499.85|496.25|495.95|821
1583764200000|2020-03-09 14:30:00|498.25|497.95|498.55|498.25|499.35|499.05|496.85|496.55|767
1583764500000|2020-03-09 14:35:00|498.65|498.35|498.55|498.25|498.75|498.45|496.35|496.05|692
1583764800000|2020-03-09 14:40:00|498.65|498.35|495.95|495.65|498.85|498.55|495.95|495.65|823
1583765100000|2020-03-09 14:45:00|496.05|495.75|494.45|494.15|496.95|496.65|494.35|494.05|696
1583765400000|2020-03-09 14:50:00|494.55|494.25|494.35|494.05|494.65|494.35|493.35|493.05|666
1583765700000|2020-03-09 14:55:00|494.25|493.95|493.25|492.95|494.45|494.15|492.85|492.55|555
1583766000000|2020-03-09 15:00:00|493.15|492.85|492.65|492.35|493.95|493.65|492.15|491.85|710
1583766300000|2020-03-09 15:05:00|492.75|492.45|492.65|492.35|493.15|492.85|491.75|491.45|518
1583766600000|2020-03-09 15:10:00|492.79|492.49|493.79|493.49|494.19|493.89|492.29|491.99|492
1583766900000|2020-03-09 15:15:00|493.69|493.39|495.09|494.79|495.49|495.19|493.29|492.99|752
1583767200000|2020-03-09 15:20:00|494.99|494.69|495.09|494.79|495.89|495.59|494.19|493.89|555
1583767500000|2020-03-09 15:25:00|495.19|494.89|494.39|494.09|495.79|495.49|493.29|492.99|615
1583767800000|2020-03-09 15:30:00|494.29|493.99|494.49|494.19|494.89|494.59|493.19|492.89|719
1583768100000|2020-03-09 15:35:00|494.39|494.09|496.89|496.59|497.19|496.89|494.39|494.09|1282
1583768400000|2020-03-09 15:40:00|496.99|496.69|497.69|497.39|498.09|497.79|495.99|495.69|552
1583768700000|2020-03-09 15:45:00|497.59|497.29|499.29|498.99|499.49|499.19|497.39|497.09|636
1583769000000|2020-03-09 15:50:00|499.19|498.89|498.69|498.39|499.59|499.29|497.89|497.59|605
1583769300000|2020-03-09 15:55:00|498.79|498.49|497.19|496.89|498.79|498.49|497.19|496.89|617
1583769600000|2020-03-09 16:00:00|497.09|496.79|496.69|496.39|497.59|497.29|496.39|496.09|681
1583769900000|2020-03-09 16:05:00|496.59|496.29|497.89|497.59|498.49|498.19|496.59|496.29|645
1583770200000|2020-03-09 16:10:00|497.79|497.49|496.89|496.59|498.29|497.99|496.39|496.09|612
1583770500000|2020-03-09 16:15:00|497.09|496.79|494.59|494.29|497.89|497.59|494.29|493.99|721
1583770800000|2020-03-09 16:20:00|494.69|494.39|493.59|493.29|495.19|494.89|493.29|492.99|586
1583771100000|2020-03-09 16:25:00|493.39|493.09|492.39|492.09|493.69|493.39|492.19|491.89|715
1583771400000|2020-03-09 16:30:00|492.49|492.19|491.39|490.89|493.09|492.59|490.29|489.79|1075
1583771700000|2020-03-09 16:35:00|491.29|490.79|490.29|489.79|491.29|490.79|488.29|487.79|900
1583772000000|2020-03-09 16:40:00|490.39|489.89|488.39|487.89|490.59|490.09|487.89|487.39|386
1583772300000|2020-03-09 16:45:00|488.49|487.99|486.19|485.69|488.69|488.19|485.79|485.29|385
1583772600000|2020-03-09 16:50:00|486.29|485.79|488.29|487.79|488.59|488.09|486.29|485.79|231
1583772900000|2020-03-09 16:55:00|488.19|487.69|487.99|487.49|488.89|488.39|487.29|486.79|259
1583773200000|2020-03-09 17:00:00|487.89|487.39|487.89|487.39|489.69|489.19|487.19|486.69|314
1583773500000|2020-03-09 17:05:00|487.79|487.29|487.99|487.49|488.99|488.49|486.49|485.99|262
1583773800000|2020-03-09 17:10:00|487.89|487.39|489.19|488.69|489.29|488.79|487.69|487.19|87
1583774100000|2020-03-09 17:15:00|489.09|488.59|487.99|487.49|489.49|488.99|487.49|486.99|125
1583774400000|2020-03-09 17:20:00|487.79|487.29|486.49|485.99|487.89|487.39|486.09|485.59|238
1583774700000|2020-03-09 17:25:00|486.39|485.89|485.49|484.99|486.59|486.09|485.39|484.89|231
1583775000000|2020-03-09 17:30:00|485.29|484.79|484.59|484.09|485.49|484.99|484.39|483.89|66
1583775300000|2020-03-09 17:35:00|484.69|484.19|483.99|483.49|484.89|484.39|483.89|483.39|75
1583775600000|2020-03-09 17:40:00|483.89|483.39|481.29|480.79|484.49|483.99|480.39|479.89|245
1583775900000|2020-03-09 17:45:00|481.19|480.69|483.09|482.59|483.49|482.99|481.19|480.69|89
1583776200000|2020-03-09 17:50:00|482.99|482.49|480.69|480.19|482.99|482.49|480.59|480.09|114
1583776500000|2020-03-09 17:55:00|480.59|480.09|480.69|480.19|481.79|481.29|480.19|479.69|95
1583776800000|2020-03-09 18:00:00|480.79|480.29|478.59|478.09|480.89|480.39|478.49|477.99|68
1583777100000|2020-03-09 18:05:00|478.49|477.99|478.69|478.19|479.99|479.49|477.99|477.49|61
1583777400000|2020-03-09 18:10:00|478.79|478.29|480.79|480.29|480.79|480.29|478.79|478.29|51
1583777700000|2020-03-09 18:15:00|480.89|480.39|483.49|482.99|484.29|483.79|480.89|480.39|235
1583778000000|2020-03-09 18:20:00|483.59|483.09|482.69|482.19|483.99|483.49|482.39|481.89|27
1583778300000|2020-03-09 18:25:00|482.59|482.09|479.79|479.29|482.59|482.09|479.79|479.29|112
1583778600000|2020-03-09 18:30:00|479.69|479.19|479.89|479.39|480.39|479.89|478.69|478.19|168
1583778900000|2020-03-09 18:35:00|479.79|479.29|480.99|480.49|481.49|480.99|478.69|478.19|31
1583779200000|2020-03-09 18:40:00|481.09|480.59|478.39|477.89|481.09|480.59|477.99|477.49|27
1583779500000|2020-03-09 18:45:00|478.49|477.99|479.59|479.09|480.49|479.99|478.19|477.69|22
1583779800000|2020-03-09 18:50:00|479.39|478.89|482.89|482.39|482.99|482.49|479.39|478.89|45
1583780100000|2020-03-09 18:55:00|482.99|482.49|483.09|482.59|484.19|483.69|482.89|482.39|72
1583780400000|2020-03-09 19:00:00|483.19|482.69|485.19|484.69|485.49|484.99|482.49|481.99|100
1583780700000|2020-03-09 19:05:00|485.29|484.79|484.29|483.79|485.89|485.39|483.59|483.09|48
1583781000000|2020-03-09 19:10:00|484.19|483.69|483.49|482.99|484.49|483.99|483.09|482.59|14
1583781300000|2020-03-09 19:15:00|483.39|482.89|483.99|483.49|485.09|484.59|482.99|482.49|45
1583781600000|2020-03-09 19:20:00|483.89|483.39|485.99|485.49|485.99|485.49|483.39|482.89|37
1583781900000|2020-03-09 19:25:00|486.09|485.59|486.99|486.49|488.89|488.39|485.89|485.39|207
1583782200000|2020-03-09 19:30:00|487.09|486.59|485.89|485.39|487.19|486.69|485.49|484.99|71
1583782500000|2020-03-09 19:35:00|485.99|485.49|487.89|487.39|488.59|488.09|485.99|485.49|47
1583782800000|2020-03-09 19:40:00|487.79|487.29|487.29|486.79|488.29|487.79|486.59|486.09|56
1583783100000|2020-03-09 19:45:00|487.19|486.69|486.79|486.29|487.79|487.29|486.09|485.59|83
1583783400000|2020-03-09 19:50:00|486.69|486.19|484.59|484.09|486.69|486.19|484.09|483.59|53
1583783700000|2020-03-09 19:55:00|484.49|483.99|481.39|480.89|484.69|484.19|481.39|480.89|157
1583784000000|2020-03-09 20:00:00|481.19|480.69|480.49|479.99|481.89|481.39|479.59|479.09|59
1583784300000|2020-03-09 20:05:00|480.39|479.89|481.79|481.29|482.69|482.19|480.39|479.89|8
1583784600000|2020-03-09 20:10:00|481.89|481.39|481.79|481.29|481.99|481.49|480.99|480.49|27
1583784900000|2020-03-09 20:15:00|481.69|481.19|481.49|480.99|481.69|481.19|481.39|480.89|2
1583785200000|2020-03-09 20:20:00|481.59|481.09|482.19|481.69|482.19|481.69|481.59|481.09|17
1583785500000|2020-03-09 20:25:00|482.29|481.79|480.99|480.49|482.59|482.09|480.99|480.49|18
1583785800000|2020-03-09 20:30:00|481.09|480.59|482.69|482.19|482.79|482.29|481.09|480.59|8
1583786100000|2020-03-09 20:35:00|482.79|482.29|482.39|481.89|482.89|482.39|482.29|481.79|3
1583786400000|2020-03-09 20:40:00|482.29|481.79|480.89|480.39|482.29|481.79|480.89|480.39|4
1583786700000|2020-03-09 20:45:00|480.69|480.19|479.69|479.19|480.69|480.19|479.59|479.09|18
1583787000000|2020-03-09 20:50:00|479.59|479.09|480.19|479.69|480.29|479.79|478.99|478.49|38
1583787300000|2020-03-09 20:55:00|479.99|479.49|479.39|478.89|479.99|479.49|478.99|478.49|51
1583787600000|2020-03-09 21:00:00|473.79|473.29|479.09|478.39|479.39|478.69|473.79|473.29|0
1583787900000|2020-03-09 21:05:00|478.99|478.29|478.99|478.29|479.09|478.39|478.99|478.29|0
1583788200000|2020-03-09 21:10:00|479.09|478.39|479.09|478.39|479.09|478.39|479.09|478.39|0
1583788500000|2020-03-09 21:15:00|479.19|478.49|479.09|478.39|479.19|478.49|479.09|478.39|0
1583788800000|2020-03-09 21:20:00|479.19|478.49|479.19|478.49|479.19|478.49|479.09|478.39|0
1583789100000|2020-03-09 21:25:00|479.09|478.39|478.99|478.29|479.19|478.49|478.99|478.29|0
1583789400000|2020-03-09 21:30:00|478.89|478.19|478.69|477.99|478.99|478.29|478.69|477.99|0
1583789700000|2020-03-09 21:35:00|478.59|477.89|478.59|477.89|478.59|477.89|478.39|477.69|0
1583790000000|2020-03-09 21:40:00|478.39|477.69|478.79|478.09|478.79|478.09|478.39|477.69|0
1583790300000|2020-03-09 21:45:00|478.89|478.19|478.79|478.09|478.89|478.19|478.59|477.89|0
1583790600000|2020-03-09 21:50:00|478.89|478.19|479.09|478.39|479.19|478.49|478.89|478.19|0
1583790900000|2020-03-09 21:55:00|479.19|478.49|479.39|478.69|479.49|478.79|479.09|478.39|0
1583791200000|2020-03-09 22:00:00|479.29|478.59|474.99|474.29|479.29|478.59|474.59|473.89|0
1583791500000|2020-03-09 22:05:00|474.89|474.19|472.29|471.59|474.99|474.29|472.29|471.59|0
1583791800000|2020-03-09 22:10:00|472.19|471.49|472.49|471.79|473.19|472.49|470.49|469.79|0
1583792100000|2020-03-09 22:15:00|472.59|471.89|474.99|474.29|476.79|476.09|471.79|471.09|0
1583792400000|2020-03-09 22:20:00|474.89|474.19|477.79|477.09|477.89|477.19|474.79|474.09|0
1583792700000|2020-03-09 22:25:00|477.89|477.19|475.89|475.19|478.69|477.99|475.29|474.59|0
1583793000000|2020-03-09 22:30:00|475.99|475.29|479.09|478.39|479.59|478.89|474.89|474.19|0
1583793300000|2020-03-09 22:35:00|478.99|478.29|477.89|477.19|481.39|480.69|475.29|474.59|0
1583793600000|2020-03-09 22:40:00|477.99|477.29|477.89|477.19|479.29|478.59|476.49|475.79|0
1583793900000|2020-03-09 22:45:00|477.79|477.09|478.69|477.99|478.89|478.19|477.19|476.49|0
1583794200000|2020-03-09 22:50:00|478.59|477.89|481.29|480.59|481.39|480.69|478.59|477.89|0
1583794500000|2020-03-09 22:55:00|481.39|480.69|485.29|484.59|485.89|485.19|481.29|480.59|0
1583794800000|2020-03-09 23:00:00|485.39|484.69|487.49|486.79|487.59|486.89|485.29|484.59|0
1583795100000|2020-03-09 23:05:00|487.59|486.89|488.79|488.09|490.39|489.69|486.99|486.29|0
1583795400000|2020-03-09 23:10:00|488.69|487.99|486.19|485.49|489.39|488.69|486.19|485.49|0
1583795700000|2020-03-09 23:15:00|486.29|485.59|486.09|485.39|486.59|485.89|484.79|484.09|0
1583796000000|2020-03-09 23:20:00|486.19|485.49|487.59|486.89|487.59|486.89|485.99|485.29|0
1583796300000|2020-03-09 23:25:00|487.69|486.99|490.19|489.49|490.19|489.49|486.89|486.19|0
1583796600000|2020-03-09 23:30:00|490.09|489.39|488.89|488.19|490.29|489.59|488.79|488.09|0
1583796900000|2020-03-09 23:35:00|488.99|488.29|490.09|489.39|490.09|489.39|488.79|488.09|0
1583797200000|2020-03-09 23:40:00|489.99|489.29|492.19|491.49|492.19|491.49|489.99|489.29|0
1583797500000|2020-03-09 23:45:00|492.29|491.59|492.79|492.09|493.29|492.59|492.19|491.49|0
1583797800000|2020-03-09 23:50:00|492.69|491.99|493.59|492.89|494.29|493.59|491.89|491.19|0
1583798100000|2020-03-09 23:55:00|493.49|492.79|491.49|490.79|493.59|492.89|490.99|490.29|0
1583798400000|2020-03-10 00:00:00|491.59|490.89|490.99|490.29|493.09|492.39|490.69|489.99|0
1583798700000|2020-03-10 00:05:00|491.09|490.39|488.39|487.69|491.29|490.59|488.39|487.69|0
1583799000000|2020-03-10 00:10:00|488.29|487.59|487.99|487.29|488.39|487.69|485.69|484.99|0
1583799300000|2020-03-10 00:15:00|487.89|487.19|490.49|489.79|490.79|490.09|487.89|487.19|0
1583799600000|2020-03-10 00:20:00|490.39|489.69|492.59|491.89|492.59|491.89|490.29|489.59|0
1583799900000|2020-03-10 00:25:00|492.69|491.99|491.29|490.59|492.69|491.99|490.79|490.09|0
1583800200000|2020-03-10 00:30:00|491.39|490.69|492.29|491.59|492.39|491.69|490.99|490.29|0
1583800500000|2020-03-10 00:35:00|492.19|491.49|491.39|490.69|492.59|491.89|491.09|490.39|0
1583800800000|2020-03-10 00:40:00|491.49|490.79|492.09|491.39|492.39|491.69|491.39|490.69|0
1583801100000|2020-03-10 00:45:00|492.19|491.49|494.49|493.79|494.49|493.79|492.09|491.39|0
1583801400000|2020-03-10 00:50:00|494.39|493.69|497.39|496.69|497.49|496.79|494.39|493.69|0
1583801700000|2020-03-10 00:55:00|497.49|496.79|500.79|500.09|501.09|500.39|497.09|496.39|0
1583802000000|2020-03-10 01:00:00|500.89|500.19|502.99|502.29|502.99|502.29|500.79|500.09|0
1583802300000|2020-03-10 01:05:00|503.09|502.39|502.69|501.99|503.79|503.09|502.39|501.69|0
1583802600000|2020-03-10 01:10:00|502.59|501.89|501.39|500.69|502.69|501.99|501.09|500.39|0
1583802900000|2020-03-10 01:15:00|501.49|500.79|503.39|502.69|503.59|502.89|501.49|500.79|0
1583803200000|2020-03-10 01:20:00|503.59|502.89|503.59|502.89|503.79|503.09|503.09|502.39|0
1583803500000|2020-03-10 01:25:00|503.69|502.99|504.29|503.59|505.09|504.39|503.69|502.99|0
1583803800000|2020-03-10 01:30:00|504.39|503.69|502.39|501.69|504.79|504.09|502.09|501.39|0
1583804100000|2020-03-10 01:35:00|502.29|501.59|501.99|501.29|503.29|502.59|501.99|501.29|0
1583804400000|2020-03-10 01:40:00|501.89|501.19|501.99|501.29|502.29|501.59|500.89|500.19|0
1583804700000|2020-03-10 01:45:00|501.89|501.19|500.59|499.89|502.79|502.09|500.39|499.69|0
1583805000000|2020-03-10 01:50:00|500.49|499.79|499.79|499.09|501.09|500.39|499.59|498.89|0
1583805300000|2020-03-10 01:55:00|499.89|499.19|499.29|498.59|500.09|499.39|499.09|498.39|0
1583805600000|2020-03-10 02:00:00|499.19|498.49|499.69|498.99|500.79|500.09|499.19|498.49|0
1583805900000|2020-03-10 02:05:00|499.79|499.09|499.69|498.99|499.99|499.29|498.79|498.09|0
1583806200000|2020-03-10 02:10:00|499.59|498.89|499.99|499.29|499.99|499.29|498.79|498.09|0
1583806500000|2020-03-10 02:15:00|499.89|499.19|499.79|499.09|499.89|499.19|499.09|498.39|0
1583806800000|2020-03-10 02:20:00|499.69|498.99|500.49|499.79|500.69|499.99|499.69|498.99|0
1583807100000|2020-03-10 02:25:00|500.59|499.89|500.29|499.59|500.59|499.89|499.99|499.29|0
1583807400000|2020-03-10 02:30:00|500.19|499.49|499.79|499.09|500.39|499.69|498.99|498.29|0
1583807700000|2020-03-10 02:35:00|499.89|499.19|498.29|497.59|500.09|499.39|497.79|497.09|0
1583808000000|2020-03-10 02:40:00|498.39|497.69|499.09|498.39|499.59|498.89|498.39|497.69|0
1583808300000|2020-03-10 02:45:00|499.19|498.49|499.09|498.39|499.59|498.89|498.49|497.79|0
1583808600000|2020-03-10 02:50:00|498.99|498.29|500.29|499.59|500.39|499.69|498.99|498.29|0
1583808900000|2020-03-10 02:55:00|500.19|499.49|500.99|500.29|500.99|500.29|500.19|499.49|0
1583809200000|2020-03-10 03:00:00|500.89|500.19|501.49|500.79|501.49|500.79|500.19|499.49|0
1583809500000|2020-03-10 03:05:00|501.39|500.69|501.09|500.39|501.49|500.79|500.49|499.79|0
1583809800000|2020-03-10 03:10:00|500.99|500.29|500.79|500.09|500.99|500.29|500.19|499.49|0
1583810100000|2020-03-10 03:15:00|500.69|499.99|501.39|500.69|501.39|500.69|500.69|499.99|0
1583810400000|2020-03-10 03:20:00|501.49|500.79|501.59|500.89|501.69|500.99|501.19|500.49|0
1583810700000|2020-03-10 03:25:00|501.69|500.99|502.69|501.99|502.69|501.99|501.69|500.99|0
1583811000000|2020-03-10 03:30:00|502.59|501.89|501.99|501.29|502.69|501.99|501.49|500.79|0
1583811300000|2020-03-10 03:35:00|502.09|501.39|503.19|502.49|503.19|502.49|501.99|501.29|0
1583811600000|2020-03-10 03:40:00|503.09|502.39|503.09|502.39|503.19|502.49|502.59|501.89|0
1583811900000|2020-03-10 03:45:00|503.19|502.49|503.69|502.99|503.79|503.09|503.09|502.39|0
1583812200000|2020-03-10 03:50:00|503.79|503.09|503.19|502.49|504.29|503.59|502.89|502.19|0
1583812500000|2020-03-10 03:55:00|503.09|502.39|503.39|502.69|503.49|502.79|502.59|501.89|0
1583812800000|2020-03-10 04:00:00|503.29|502.59|502.89|502.19|503.39|502.69|502.39|501.69|0
1583813100000|2020-03-10 04:05:00|502.99|502.29|503.09|502.39|503.49|502.79|502.89|502.19|0
1583813400000|2020-03-10 04:10:00|502.99|502.29|503.89|503.19|504.09|503.39|502.29|501.59|0
1583813700000|2020-03-10 04:15:00|503.99|503.29|504.19|503.49|504.39|503.69|503.79|503.09|0
1583814000000|2020-03-10 04:20:00|504.29|503.59|504.79|504.09|505.09|504.39|504.09|503.39|0
1583814300000|2020-03-10 04:25:00|504.89|504.19|504.99|504.29|505.29|504.59|504.79|504.09|0
1583814600000|2020-03-10 04:30:00|504.89|504.19|504.99|504.29|505.19|504.49|504.39|503.69|0
1583814900000|2020-03-10 04:35:00|505.09|504.39|504.69|503.99|505.19|504.49|504.29|503.59|0
1583815200000|2020-03-10 04:40:00|504.59|503.89|504.29|503.59|504.69|503.99|504.19|503.49|0
1583815500000|2020-03-10 04:45:00|504.19|503.49|504.39|503.69|504.79|504.09|503.99|503.29|0
1583815800000|2020-03-10 04:50:00|504.59|503.89|504.69|503.99|504.99|504.29|504.29|503.59|0
1583816100000|2020-03-10 04:55:00|504.59|503.89|504.09|503.39|504.99|504.29|504.09|503.39|0
1583816400000|2020-03-10 05:00:00|504.19|503.49|504.99|504.29|505.29|504.59|504.09|503.39|0
1583816700000|2020-03-10 05:05:00|505.09|504.39|505.79|505.09|505.79|505.09|504.99|504.29|0
1583817000000|2020-03-10 05:10:00|505.89|505.19|506.79|506.09|506.79|506.09|505.89|505.19|0
1583817300000|2020-03-10 05:15:00|506.69|505.99|507.79|507.09|507.79|507.09|506.59|505.89|0
1583817600000|2020-03-10 05:20:00|507.89|507.19|507.69|507.19|508.09|507.39|507.09|506.59|0
1583817900000|2020-03-10 05:25:00|507.59|507.09|507.09|506.59|507.59|507.09|506.79|506.29|0
1583818200000|2020-03-10 05:30:00|506.99|506.49|508.49|507.99|508.69|508.19|506.89|506.39|0
1583818500000|2020-03-10 05:35:00|508.39|507.89|509.19|508.69|509.29|508.79|508.29|507.79|0
1583818800000|2020-03-10 05:40:00|509.29|508.79|508.19|507.69|509.59|509.09|507.99|507.49|0
1583819100000|2020-03-10 05:45:00|508.09|507.59|508.29|507.79|508.29|507.79|507.49|506.99|0
1583819400000|2020-03-10 05:50:00|508.19|507.69|507.69|507.19|508.49|507.99|507.69|507.19|0
1583819700000|2020-03-10 05:55:00|507.79|507.29|508.29|507.79|508.39|507.89|507.59|507.09|0
1583820000000|2020-03-10 06:00:00|508.19|507.69|507.59|507.09|508.19|507.69|507.29|506.79|0
1583820300000|2020-03-10 06:05:00|507.49|506.99|506.09|505.59|507.69|507.19|505.99|505.49|0
1583820600000|2020-03-10 06:10:00|506.19|505.69|506.99|506.49|507.09|506.59|506.19|505.69|0
1583820900000|2020-03-10 06:15:00|506.89|506.39|506.19|505.69|507.09|506.59|505.39|504.89|0
1583821200000|2020-03-10 06:20:00|506.09|505.59|504.99|504.49|506.19|505.69|504.79|504.29|0
1583821500000|2020-03-10 06:25:00|504.79|504.29|505.79|505.29|505.89|505.39|504.69|504.19|0
1583821800000|2020-03-10 06:30:00|505.89|505.39|507.69|507.19|507.69|507.19|505.69|505.19|0
1583822100000|2020-03-10 06:35:00|507.59|507.09|506.79|506.29|507.79|507.29|506.79|506.29|0
1583822400000|2020-03-10 06:40:00|506.69|506.19|506.39|505.89|506.99|506.49|506.09|505.59|0
1583822700000|2020-03-10 06:45:00|506.49|505.99|505.99|505.49|506.49|505.99|505.09|504.59|0
1583823000000|2020-03-10 06:50:00|505.89|505.39|507.09|506.59|507.39|506.89|505.79|505.29|0
1583823300000|2020-03-10 06:55:00|506.89|506.39|506.29|505.79|506.89|506.39|506.29|505.79|0
1583823600000|2020-03-10 07:00:00|505.99|505.49|503.99|503.69|506.99|506.69|503.29|502.99|576
1583823900000|2020-03-10 07:05:00|503.89|503.59|502.39|502.09|503.99|503.69|501.89|501.59|184
1583824200000|2020-03-10 07:10:00|502.49|502.19|502.49|502.19|503.69|503.39|501.99|501.69|102
1583824500000|2020-03-10 07:15:00|502.59|502.29|502.49|502.19|503.29|502.99|501.59|501.29|96
1583824800000|2020-03-10 07:20:00|502.29|501.99|500.29|499.99|502.39|502.09|500.19|499.89|108
1583825100000|2020-03-10 07:25:00|500.09|499.79|498.59|498.29|500.09|499.79|497.29|496.99|345
1583825400000|2020-03-10 07:30:00|498.49|498.19|501.59|501.29|502.09|501.79|497.99|497.69|153
1583825700000|2020-03-10 07:35:00|501.69|501.39|502.39|502.09|502.49|502.19|501.39|501.09|52
1583826000000|2020-03-10 07:40:00|502.19|501.89|500.09|499.79|502.29|501.99|500.09|499.79|75
1583826300000|2020-03-10 07:45:00|499.99|499.69|499.79|499.49|500.49|500.19|499.79|499.49|52
1583826600000|2020-03-10 07:50:00|499.69|499.39|499.99|499.69|499.99|499.69|499.19|498.89|51
1583826900000|2020-03-10 07:55:00|499.89|499.59|500.29|499.99|500.69|500.39|497.79|497.49|215
1583827200000|2020-03-10 08:00:00|500.19|500.09|498.59|498.49|500.19|500.09|497.69|497.59|1182
1583827500000|2020-03-10 08:05:00|498.79|498.69|499.79|499.69|500.79|500.69|497.59|497.49|813
1583827800000|2020-03-10 08:10:00|499.89|499.79|497.59|497.49|500.39|500.29|496.79|496.69|1207
1583828100000|2020-03-10 08:15:00|497.69|497.59|499.49|499.39|499.89|499.79|496.69|496.59|1011
1583828400000|2020-03-10 08:20:00|499.59|499.49|501.19|501.09|501.39|501.29|498.29|498.19|1041
1583828700000|2020-03-10 08:25:00|501.29|501.19|500.79|500.69|501.39|501.29|499.59|499.49|1172
1583829000000|2020-03-10 08:30:00|500.69|500.59|501.69|501.59|502.19|502.09|500.39|500.29|825
1583829300000|2020-03-10 08:35:00|501.59|501.49|504.29|504.19|504.29|504.19|501.39|501.29|776
1583829600000|2020-03-10 08:40:00|504.13|504.03|505.53|505.43|505.83|505.73|503.93|503.83|891
1583829900000|2020-03-10 08:45:00|505.63|505.53|504.23|504.13|505.83|505.73|504.03|503.93|715
1583830200000|2020-03-10 08:50:00|504.03|503.93|504.53|504.43|505.93|505.83|503.13|503.03|609
1583830500000|2020-03-10 08:55:00|504.43|504.33|506.83|506.73|507.13|507.03|504.23|504.13|672
1583830800000|2020-03-10 09:00:00|506.73|506.63|507.63|507.53|507.63|507.53|505.93|505.83|619
1583831100000|2020-03-10 09:05:00|507.53|507.43|506.63|506.53|507.53|507.43|506.03|505.93|547
1583831400000|2020-03-10 09:10:00|506.83|506.73|504.63|504.53|506.93|506.83|503.83|503.73|753
1583831700000|2020-03-10 09:15:00|504.53|504.43|507.43|507.33|507.43|507.33|504.43|504.33|474
1583832000000|2020-03-10 09:20:00|507.33|507.23|506.63|506.53|508.03|507.93|506.23|506.13|642
1583832300000|2020-03-10 09:25:00|506.73|506.63|506.93|506.83|507.43|507.33|506.23|506.13|344
1583832600000|2020-03-10 09:30:00|507.03|506.93|507.93|507.83|507.93|507.83|506.53|506.43|621
1583832900000|2020-03-10 09:35:00|507.83|507.73|509.23|509.13|509.83|509.73|507.83|507.73|628
1583833200000|2020-03-10 09:40:00|509.33|509.23|509.93|509.83|510.93|510.83|509.33|509.23|474
1583833500000|2020-03-10 09:45:00|510.03|509.93|509.83|509.73|510.83|510.73|509.43|509.33|554
1583833800000|2020-03-10 09:50:00|509.73|509.63|509.43|509.33|510.53|510.43|509.13|509.03|406
1583834100000|2020-03-10 09:55:00|509.53|509.43|510.43|510.33|510.53|510.43|509.33|509.23|535
1583834400000|2020-03-10 10:00:00|510.33|510.23|510.03|509.93|510.33|510.23|509.13|509.03|465
1583834700000|2020-03-10 10:05:00|510.13|510.03|510.83|510.73|511.33|511.23|510.13|510.03|534
1583835000000|2020-03-10 10:10:00|510.93|510.83|511.33|511.23|511.63|511.53|510.93|510.83|427
1583835300000|2020-03-10 10:15:00|511.43|511.33|511.13|511.03|511.53|511.43|510.13|510.03|583
1583835600000|2020-03-10 10:20:00|511.03|510.93|509.73|509.63|511.13|511.03|509.63|509.53|493
1583835900000|2020-03-10 10:25:00|509.83|509.73|511.03|510.93|511.23|511.13|509.73|509.63|493
1583836200000|2020-03-10 10:30:00|510.93|510.83|511.43|511.33|512.13|512.03|510.53|510.43|418
1583836500000|2020-03-10 10:35:00|511.33|511.23|511.13|511.03|511.63|511.53|510.73|510.63|354
1583836800000|2020-03-10 10:40:00|511.23|511.13|512.23|512.13|512.33|512.23|511.03|510.93|357
1583837100000|2020-03-10 10:45:00|512.33|512.23|512.93|512.83|513.33|513.23|512.03|511.93|429
1583837400000|2020-03-10 10:50:00|512.83|512.73|512.13|512.03|513.23|513.13|512.03|511.93|484
1583837700000|2020-03-10 10:55:00|512.03|511.93|511.33|511.23|512.63|512.53|511.03|510.93|363
1583838000000|2020-03-10 11:00:00|511.13|511.03|509.83|509.73|511.23|511.13|509.73|509.63|428
1583838300000|2020-03-10 11:05:00|509.73|509.63|509.13|509.03|510.03|509.93|508.93|508.83|443
1583838600000|2020-03-10 11:10:00|509.03|508.93|509.23|509.13|509.83|509.73|508.93|508.83|313
1583838900000|2020-03-10 11:15:00|509.33|509.23|508.33|508.23|509.53|509.43|508.33|508.23|378
1583839200000|2020-03-10 11:20:00|508.23|508.13|507.63|507.53|508.33|508.23|507.33|507.23|476
1583839500000|2020-03-10 11:25:00|507.53|507.43|506.83|506.73|507.73|507.63|506.43|506.33|442
1583839800000|2020-03-10 11:30:00|506.73|506.63|506.93|506.83|507.83|507.73|506.73|506.63|402
1583840100000|2020-03-10 11:35:00|507.03|506.93|507.93|507.83|508.03|507.93|506.53|506.43|362
1583840400000|2020-03-10 11:40:00|507.73|507.63|507.33|507.23|508.13|508.03|507.23|507.13|344
1583840700000|2020-03-10 11:45:00|507.23|507.13|505.43|505.33|507.33|507.23|505.33|505.23|534
1583841000000|2020-03-10 11:50:00|505.53|505.43|505.53|505.43|506.23|506.13|505.23|505.13|394
1583841300000|2020-03-10 11:55:00|505.43|505.33|505.33|505.23|506.43|506.33|505.03|504.93|336
1583841600000|2020-03-10 12:00:00|505.43|505.33|506.23|506.13|506.33|506.23|505.23|505.13|315
1583841900000|2020-03-10 12:05:00|506.13|506.03|503.53|503.43|506.23|506.13|503.03|502.93|672
1583842200000|2020-03-10 12:10:00|503.43|503.33|504.33|504.23|504.93|504.83|503.03|502.93|551
1583842500000|2020-03-10 12:15:00|504.43|504.33|502.73|502.63|504.53|504.43|502.43|502.33|422
1583842800000|2020-03-10 12:20:00|502.63|502.53|503.03|502.93|503.33|503.23|502.13|502.03|364
1583843100000|2020-03-10 12:25:00|502.93|502.83|501.73|501.63|503.33|503.23|501.73|501.63|348
1583843400000|2020-03-10 12:30:00|501.83|501.73|502.03|501.93|502.93|502.83|501.53|501.43|490
1583843700000|2020-03-10 12:35:00|502.13|502.03|501.53|501.43|502.23|502.13|500.83|500.73|288
1583844000000|2020-03-10 12:40:00|501.58|501.48|500.38|500.28|502.08|501.98|499.88|499.78|537
1583844300000|2020-03-10 12:45:00|500.28|500.18|501.68|501.58|502.08|501.98|499.58|499.48|379
1583844600000|2020-03-10 12:50:00|501.78|501.68|505.48|505.38|506.88|506.78|501.68|501.58|1330
1583844900000|2020-03-10 12:55:00|505.68|505.58|502.78|502.68|505.68|505.58|502.58|502.48|391
1583845200000|2020-03-10 13:00:00|502.68|502.58|502.68|502.58|504.78|504.68|502.48|502.38|450
1583845500000|2020-03-10 13:05:00|502.58|502.48|500.78|500.68|502.98|502.88|500.78|500.68|523
1583845800000|2020-03-10 13:10:00|500.68|500.58|501.58|501.48|502.18|502.08|500.68|500.58|259
1583846100000|2020-03-10 13:15:00|501.48|501.38|501.98|501.88|501.98|501.88|500.98|500.88|409
1583846400000|2020-03-10 13:20:00|502.08|501.98|502.48|502.38|503.58|503.48|501.98|501.88|402
1583846700000|2020-03-10 13:25:00|502.38|502.28|502.18|502.08|502.88|502.78|502.08|501.98|414
1583847000000|2020-03-10 13:30:00|502.28|502.18|502.08|501.98|503.08|502.98|500.58|500.48|840
1583847300000|2020-03-10 13:35:00|502.18|502.08|500.88|500.78|502.48|502.38|499.88|499.78|658
1583847600000|2020-03-10 13:40:00|500.68|500.58|499.28|499.18|500.78|500.68|498.68|498.58|592
1583847900000|2020-03-10 13:45:00|499.38|499.28|498.98|498.88|500.18|500.08|498.18|498.08|524
1583848200000|2020-03-10 13:50:00|498.88|498.78|498.08|497.98|499.28|499.18|496.78|496.68|845
1583848500000|2020-03-10 13:55:00|498.28|498.18|497.38|497.28|498.98|498.88|496.98|496.88|526
1583848800000|2020-03-10 14:00:00|497.48|497.38|498.78|498.68|499.08|498.98|496.68|496.58|486
1583849100000|2020-03-10 14:05:00|498.68|498.58|499.68|499.58|499.88|499.78|497.48|497.38|456
1583849400000|2020-03-10 14:10:00|499.58|499.48|500.08|499.98|500.68|500.58|499.48|499.38|477
1583849700000|2020-03-10 14:15:00|499.98|499.88|499.58|499.48|500.58|500.48|498.88|498.78|399
1583850000000|2020-03-10 14:20:00|499.68|499.58|498.48|498.38|501.88|501.78|498.38|498.28|849
1583850300000|2020-03-10 14:25:00|498.38|498.28|497.68|497.58|498.38|498.28|497.28|497.18|421
1583850600000|2020-03-10 14:30:00|497.78|497.68|496.88|496.78|497.78|497.68|496.08|495.98|507
1583850900000|2020-03-10 14:35:00|496.98|496.88|495.48|495.38|497.58|497.48|495.08|494.98|832
1583851200000|2020-03-10 14:40:00|495.38|495.28|494.28|494.18|495.78|495.68|493.68|493.58|701
1583851500000|2020-03-10 14:45:00|494.18|494.08|491.98|491.88|494.68|494.58|491.78|491.68|710
1583851800000|2020-03-10 14:50:00|491.88|491.78|488.48|488.38|492.38|492.28|488.38|488.28|1027
1583852100000|2020-03-10 14:55:00|488.38|488.28|489.68|489.58|491.88|491.78|488.28|488.18|733
1583852400000|2020-03-10 15:00:00|489.58|489.48|489.38|489.28|490.08|489.98|487.38|487.28|594
1583852700000|2020-03-10 15:05:00|489.28|489.18|491.48|491.38|491.88|491.78|488.98|488.88|759
1583853000000|2020-03-10 15:10:00|491.49|491.39|490.49|490.39|491.69|491.59|489.59|489.49|805
1583853300000|2020-03-10 15:15:00|490.39|490.29|487.89|487.79|490.99|490.89|487.39|487.29|1850
1583853600000|2020-03-10 15:20:00|487.99|487.89|484.69|484.59|488.19|488.09|484.59|484.49|1315
1583853900000|2020-03-10 15:25:00|484.59|484.49|484.09|483.99|486.19|486.09|483.99|483.89|1306
1583854200000|2020-03-10 15:30:00|484.19|484.09|483.39|483.29|485.19|485.09|483.09|482.99|1029
1583854500000|2020-03-10 15:35:00|483.29|483.19|483.09|482.99|483.69|483.59|482.09|481.99|1134
1583854800000|2020-03-10 15:40:00|483.19|483.09|486.19|486.09|486.29|486.19|481.69|481.59|1033
1583855100000|2020-03-10 15:45:00|486.09|485.99|487.49|487.39|489.09|488.99|485.29|485.19|963
1583855400000|2020-03-10 15:50:00|487.39|487.29|483.99|483.89|488.19|488.09|483.19|483.09|874
1583855700000|2020-03-10 15:55:00|483.89|483.79|485.19|485.09|486.79|486.69|482.79|482.69|600
1583856000000|2020-03-10 16:00:00|485.29|485.19|486.59|486.49|489.19|489.09|485.29|485.19|650
1583856300000|2020-03-10 16:05:00|486.69|486.59|487.29|487.19|488.39|488.29|486.09|485.99|770
1583856600000|2020-03-10 16:10:00|487.19|487.09|490.89|490.79|490.99|490.89|486.99|486.89|559
1583856900000|2020-03-10 16:15:00|490.99|490.89|489.99|489.89|491.99|491.89|489.19|489.09|673
1583857200000|2020-03-10 16:20:00|490.09|489.99|488.89|488.79|490.19|490.09|487.49|487.39|616
1583857500000|2020-03-10 16:25:00|488.79|488.69|485.49|485.39|489.29|489.19|485.49|485.39|709
1583857800000|2020-03-10 16:30:00|485.59|485.49|484.49|484.19|486.29|485.99|482.49|482.19|1151
1583858100000|2020-03-10 16:35:00|484.59|484.29|487.59|487.29|487.69|487.39|483.49|483.19|592
1583858400000|2020-03-10 16:40:00|487.69|487.39|487.99|487.69|488.09|487.79|484.99|484.69|309
1583858700000|2020-03-10 16:45:00|488.09|487.79|487.79|487.49|488.59|488.29|487.29|486.99|289
1583859000000|2020-03-10 16:50:00|487.89|487.59|489.69|489.39|489.99|489.69|487.09|486.79|152
1583859300000|2020-03-10 16:55:00|489.79|489.49|489.09|488.79|490.29|489.99|488.99|488.69|165
1583859600000|2020-03-10 17:00:00|488.99|488.69|487.49|487.19|488.99|488.69|486.99|486.69|142
1583859900000|2020-03-10 17:05:00|487.59|487.29|490.29|489.99|490.29|489.99|486.59|486.29|644
1583860200000|2020-03-10 17:10:00|490.39|490.09|490.49|490.19|490.79|490.49|488.89|488.59|64
1583860500000|2020-03-10 17:15:00|490.39|490.09|491.29|490.99|491.79|491.49|489.59|489.29|125
1583860800000|2020-03-10 17:20:00|491.39|491.09|491.09|490.79|492.89|492.59|490.89|490.59|109
1583861100000|2020-03-10 17:25:00|490.99|490.69|490.19|489.89|490.99|490.69|489.49|489.19|100
1583861400000|2020-03-10 17:30:00|490.29|489.99|490.79|490.49|491.39|491.09|489.19|488.89|43
1583861700000|2020-03-10 17:35:00|490.89|490.59|488.49|488.19|490.99|490.69|487.79|487.49|155
1583862000000|2020-03-10 17:40:00|488.59|488.29|488.19|487.89|489.19|488.89|487.79|487.49|29
1583862300000|2020-03-10 17:45:00|487.99|487.69|486.89|486.59|488.09|487.79|486.49|486.19|49
1583862600000|2020-03-10 17:50:00|487.09|486.79|485.99|485.69|487.49|487.19|485.89|485.59|27
1583862900000|2020-03-10 17:55:00|486.09|485.79|486.29|485.99|486.79|486.49|485.39|485.09|20
1583863200000|2020-03-10 18:00:00|486.19|485.89|486.19|485.89|486.49|486.19|484.99|484.69|51
1583863500000|2020-03-10 18:05:00|486.09|485.79|487.89|487.59|487.99|487.69|485.19|484.89|78
1583863800000|2020-03-10 18:10:00|487.79|487.49|490.19|489.89|490.19|489.89|487.39|487.09|41
1583864100000|2020-03-10 18:15:00|490.29|489.99|490.39|490.09|490.79|490.49|489.69|489.39|59
1583864400000|2020-03-10 18:20:00|490.49|490.19|488.69|488.39|491.19|490.89|488.59|488.29|52
1583864700000|2020-03-10 18:25:00|488.59|488.29|491.19|490.89|491.59|491.29|488.39|488.09|125
1583865000000|2020-03-10 18:30:00|491.29|490.99|492.79|492.49|492.89|492.59|490.99|490.69|83
1583865300000|2020-03-10 18:35:00|492.89|492.59|493.19|492.89|494.09|493.79|492.89|492.59|76
1583865600000|2020-03-10 18:40:00|493.29|492.99|496.49|496.19|496.49|496.19|493.09|492.79|121
1583865900000|2020-03-10 18:45:00|496.39|496.09|499.89|499.59|499.89|499.59|496.19|495.89|197
1583866200000|2020-03-10 18:50:00|500.09|499.79|498.69|498.39|500.09|499.79|497.89|497.59|216
1583866500000|2020-03-10 18:55:00|498.79|498.49|497.79|497.49|499.39|499.09|497.09|496.79|65
1583866800000|2020-03-10 19:00:00|497.89|497.59|499.89|499.59|499.99|499.69|497.19|496.89|106
1583867100000|2020-03-10 19:05:00|499.99|499.69|499.39|499.09|500.69|500.39|498.99|498.69|59
1583867400000|2020-03-10 19:10:00|499.29|498.99|501.19|500.89|501.49|501.19|499.09|498.79|117
1583867700000|2020-03-10 19:15:00|501.39|501.09|504.49|504.19|504.59|504.29|500.09|499.79|139
1583868000000|2020-03-10 19:20:00|504.39|504.09|503.69|503.39|504.99|504.69|503.29|502.99|81
1583868300000|2020-03-10 19:25:00|503.59|503.29|501.09|500.79|503.69|503.39|500.99|500.69|75
1583868600000|2020-03-10 19:30:00|501.19|500.89|500.09|499.79|501.99|501.69|499.19|498.89|78
1583868900000|2020-03-10 19:35:00|500.19|499.89|502.29|501.99|502.69|502.39|500.09|499.79|90
1583869200000|2020-03-10 19:40:00|502.19|501.89|501.79|501.49|502.99|502.69|501.79|501.49|38
1583869500000|2020-03-10 19:45:00|501.89|501.59|504.19|503.89|504.49|504.19|501.79|501.49|149
1583869800000|2020-03-10 19:50:00|504.09|503.79|504.89|504.59|504.89|504.59|503.89|503.59|161
1583870100000|2020-03-10 19:55:00|504.99|504.69|504.49|504.19|505.69|505.39|504.09|503.79|205
1583870400000|2020-03-10 20:00:00|504.39|504.09|503.99|503.69|504.49|504.19|503.59|503.29|57
1583870700000|2020-03-10 20:05:00|504.09|503.79|502.99|502.69|504.09|503.79|502.69|502.39|9
1583871000000|2020-03-10 20:10:00|502.89|502.59|502.29|501.99|502.99|502.69|502.19|501.89|16
1583871300000|2020-03-10 20:15:00|502.39|502.09|502.79|502.49|502.79|502.49|502.29|501.99|19
1583871600000|2020-03-10 20:20:00|502.89|502.59|503.59|503.29|503.59|503.29|502.89|502.59|4
1583871900000|2020-03-10 20:25:00|503.69|503.39|504.09|503.79|504.39|504.09|503.69|503.39|10
1583872200000|2020-03-10 20:30:00|504.19|503.89|504.59|504.29|504.69|504.39|503.99|503.69|20
1583872500000|2020-03-10 20:35:00|504.49|504.19|503.89|503.59|504.49|504.19|503.69|503.39|13
1583872800000|2020-03-10 20:40:00|503.79|503.49|503.99|503.69|503.99|503.69|503.49|503.19|2
1583873100000|2020-03-10 20:45:00|503.89|503.59|504.29|503.99|504.29|503.99|503.79|503.49|8
1583873400000|2020-03-10 20:50:00|503.79|503.49|504.09|503.79|504.39|504.09|503.29|502.99|98
1583873700000|2020-03-10 20:55:00|503.99|503.69|503.89|503.59|504.19|503.89|503.69|503.39|26
1583874000000|2020-03-10 21:00:00|500.49|500.19|503.79|503.29|503.99|503.49|500.49|500.19|0
1583874300000|2020-03-10 21:05:00|503.69|503.19|503.59|503.09|503.69|503.19|503.49|502.99|0
1583874600000|2020-03-10 21:10:00|503.49|502.99|503.49|502.99|503.59|503.09|503.49|502.99|0
1583874900000|2020-03-10 21:15:00|503.39|502.89|503.39|502.89|503.49|502.99|503.39|502.89|0
1583875200000|2020-03-10 21:20:00|503.29|502.79|503.29|502.79|503.29|502.79|503.19|502.69|0
1583875500000|2020-03-10 21:25:00|503.19|502.69|503.09|502.59|503.19|502.69|502.99|502.49|0
1583875800000|2020-03-10 21:30:00|503.19|502.69|503.19|502.69|503.19|502.69|502.99|502.49|0
1583876100000|2020-03-10 21:35:00|503.09|502.59|503.19|502.69|503.19|502.69|503.09|502.59|0
1583876400000|2020-03-10 21:40:00|503.09|502.59|502.99|502.49|503.09|502.59|502.89|502.39|0
1583876700000|2020-03-10 21:45:00|503.09|502.59|503.09|502.59|503.29|502.79|502.99|502.49|0
1583877000000|2020-03-10 21:50:00|502.99|502.49|502.09|501.59|503.09|502.59|502.09|501.59|0
1583877300000|2020-03-10 21:55:00|501.89|501.39|502.19|501.69|502.49|501.99|501.89|501.39|0
1583877600000|2020-03-10 22:00:00|501.79|501.29|499.69|499.19|502.49|501.99|499.39|498.89|0
1583877900000|2020-03-10 22:05:00|499.79|499.29|499.19|498.69|500.09|499.59|498.39|497.89|0
1583878200000|2020-03-10 22:10:00|499.09|498.59|497.79|497.29|499.29|498.79|497.79|497.29|0
1583878500000|2020-03-10 22:15:00|497.69|497.19|496.19|495.69|498.29|497.79|496.19|495.69|0
1583878800000|2020-03-10 22:20:00|496.29|495.79|497.99|497.49|497.99|497.49|496.09|495.59|0
1583879100000|2020-03-10 22:25:00|497.89|497.39|497.89|497.39|499.09|498.59|497.19|496.69|0
1583879400000|2020-03-10 22:30:00|497.79|497.29|498.49|497.99|498.89|498.39|497.69|497.19|0
1583879700000|2020-03-10 22:35:00|498.39|497.89|498.59|498.09|498.69|498.19|497.99|497.49|0
1583880000000|2020-03-10 22:40:00|498.69|498.19|498.19|497.69|499.29|498.79|498.19|497.69|0
1583880300000|2020-03-10 22:45:00|498.29|497.79|495.69|495.19|498.49|497.99|495.29|494.79|0
1583880600000|2020-03-10 22:50:00|495.79|495.29|494.79|494.29|496.29|495.79|494.59|494.09|0
1583880900000|2020-03-10 22:55:00|494.89|494.39|495.49|494.99|495.69|495.19|494.49|493.99|0
1583881200000|2020-03-10 23:00:00|495.59|495.09|495.89|495.39|497.19|496.69|495.09|494.59|0
1583881500000|2020-03-10 23:05:00|495.99|495.49|494.99|494.49|495.99|495.49|494.79|494.29|0
1583881800000|2020-03-10 23:10:00|494.89|494.39|494.59|494.09|494.89|494.39|494.39|493.89|0
1583882100000|2020-03-10 23:15:00|494.49|493.99|494.59|494.09|494.99|494.49|494.49|493.99|0
1583882400000|2020-03-10 23:20:00|494.49|493.99|494.49|493.99|494.99|494.49|494.39|493.89|0
1583882700000|2020-03-10 23:25:00|494.39|493.89|494.49|493.99|494.99|494.49|494.09|493.59|0
1583883000000|2020-03-10 23:30:00|494.39|493.89|493.39|492.89|494.99|494.49|493.29|492.79|0
1583883300000|2020-03-10 23:35:00|493.49|492.99|492.49|491.99|493.69|493.19|492.49|491.99|0
1583883600000|2020-03-10 23:40:00|492.59|492.09|491.09|490.59|492.69|492.19|491.09|490.59|0
1583883900000|2020-03-10 23:45:00|490.99|490.49|491.09|490.59|491.79|491.29|490.39|489.89|0
1583884200000|2020-03-10 23:50:00|490.99|490.49|491.89|491.39|492.09|491.59|490.59|490.09|0
1583884500000|2020-03-10 23:55:00|491.99|491.49|493.49|492.99|493.69|493.19|491.89|491.39|0
1583884800000|2020-03-11 00:00:00|493.59|493.09|493.39|492.89|493.89|493.39|491.99|491.49|0
1583885100000|2020-03-11 00:05:00|493.49|492.99|493.39|492.89|493.89|493.39|492.29|491.79|0
1583885400000|2020-03-11 00:10:00|493.29|492.79|495.89|495.39|496.19|495.69|493.29|492.79|0
1583885700000|2020-03-11 00:15:00|495.79|495.29|495.79|495.29|496.39|495.89|495.29|494.79|0
1583886000000|2020-03-11 00:20:00|495.89|495.39|494.59|494.09|496.09|495.59|494.59|494.09|0
1583886300000|2020-03-11 00:25:00|494.69|494.19|494.19|493.69|494.79|494.29|494.09|493.59|0
1583886600000|2020-03-11 00:30:00|494.09|493.59|492.39|491.89|494.49|493.99|492.19|491.69|0
1583886900000|2020-03-11 00:35:00|492.29|491.79|493.29|492.79|493.49|492.99|491.99|491.49|0
1583887200000|2020-03-11 00:40:00|493.39|492.89|491.99|491.49|493.99|493.49|491.49|490.99|0
1583887500000|2020-03-11 00:45:00|491.89|491.39|491.89|491.39|492.49|491.99|491.29|490.79|0
1583887800000|2020-03-11 00:50:00|491.69|491.19|491.59|491.09|492.09|491.59|491.39|490.89|0
1583888100000|2020-03-11 00:55:00|491.49|490.99|492.89|492.39|492.89|492.39|491.39|490.89|0
1583888400000|2020-03-11 01:00:00|492.99|492.49|493.99|493.49|495.29|494.79|492.89|492.39|0
1583888700000|2020-03-11 01:05:00|494.09|493.59|494.99|494.49|495.49|494.99|494.09|493.59|0
1583889000000|2020-03-11 01:10:00|495.09|494.59|494.09|493.59|495.49|494.99|493.79|493.29|0
1583889300000|2020-03-11 01:15:00|494.19|493.69|493.89|493.39|494.29|493.79|493.39|492.89|0
1583889600000|2020-03-11 01:20:00|493.69|493.19|493.89|493.39|494.19|493.69|493.19|492.69|0
1583889900000|2020-03-11 01:25:00|493.79|493.29|491.89|491.39|493.99|493.49|491.89|491.39|0
1583890200000|2020-03-11 01:30:00|491.79|491.29|492.79|492.29|492.99|492.49|491.69|491.19|0
1583890500000|2020-03-11 01:35:00|492.69|492.19|489.89|489.39|492.99|492.49|489.69|489.19|0
1583890800000|2020-03-11 01:40:00|489.99|489.49|488.49|487.99|491.19|490.69|488.19|487.69|0
1583891100000|2020-03-11 01:45:00|488.39|487.89|489.69|489.19|489.69|489.19|488.39|487.89|0
1583891400000|2020-03-11 01:50:00|489.59|489.09|490.29|489.79|491.09|490.59|489.39|488.89|0
1583891700000|2020-03-11 01:55:00|490.39|489.89|490.49|489.99|490.79|490.29|489.89|489.39|0
1583892000000|2020-03-11 02:00:00|490.59|490.09|489.89|489.39|490.59|490.09|488.89|488.39|0
1583892300000|2020-03-11 02:05:00|489.79|489.29|488.89|488.39|489.99|489.49|488.89|488.39|0
1583892600000|2020-03-11 02:10:00|488.79|488.29|489.69|489.19|490.29|489.79|488.39|487.89|0
1583892900000|2020-03-11 02:15:00|489.59|489.09|488.99|488.49|489.59|489.09|488.09|487.59|0
1583893200000|2020-03-11 02:20:00|489.09|488.59|490.99|490.49|490.99|490.49|489.09|488.59|0
1583893500000|2020-03-11 02:25:00|490.79|490.29|492.29|491.79|492.79|492.29|490.69|490.19|0
1583893800000|2020-03-11 02:30:00|492.39|491.89|491.29|490.79|492.69|492.19|490.79|490.29|0
1583894100000|2020-03-11 02:35:00|491.49|490.99|491.49|490.99|492.09|491.59|491.09|490.59|0
1583894400000|2020-03-11 02:40:00|491.59|491.09|490.89|490.39|491.69|491.19|490.59|490.09|0
1583894700000|2020-03-11 02:45:00|490.79|490.29|490.89|490.39|491.09|490.59|490.39|489.89|0
1583895000000|2020-03-11 02:50:00|490.79|490.29|490.99|490.49|490.99|490.49|490.09|489.59|0
1583895300000|2020-03-11 02:55:00|490.89|490.39|490.89|490.39|491.59|491.09|490.29|489.79|0
1583895600000|2020-03-11 03:00:00|490.79|490.29|490.59|490.09|490.79|490.29|489.59|489.09|0
1583895900000|2020-03-11 03:05:00|490.39|489.89|491.29|490.79|492.09|491.59|490.39|489.89|0
1583896200000|2020-03-11 03:10:00|491.39|490.89|491.79|491.29|492.29|491.79|491.09|490.59|0
1583896500000|2020-03-11 03:15:00|491.89|491.39|492.29|491.79|492.39|491.89|491.79|491.29|0
1583896800000|2020-03-11 03:20:00|492.39|491.89|492.29|491.79|492.59|492.09|491.49|490.99|0
1583897100000|2020-03-11 03:25:00|492.39|491.89|491.79|491.29|492.79|492.29|491.59|491.09|0
1583897400000|2020-03-11 03:30:00|491.69|491.19|490.79|490.29|491.69|491.19|490.49|489.99|0
1583897700000|2020-03-11 03:35:00|490.69|490.19|490.29|489.79|490.99|490.49|490.19|489.69|0
1583898000000|2020-03-11 03:40:00|490.19|489.69|490.19|489.69|490.39|489.89|489.19|488.69|0
1583898300000|2020-03-11 03:45:00|490.09|489.59|490.39|489.89|490.79|490.29|489.69|489.19|0
1583898600000|2020-03-11 03:50:00|490.29|489.79|490.39|489.89|490.69|490.19|489.89|489.39|0
1583898900000|2020-03-11 03:55:00|490.29|489.79|491.59|491.09|491.79|491.29|490.29|489.79|0
1583899200000|2020-03-11 04:00:00|491.49|490.99|491.29|490.79|491.49|490.99|490.49|489.99|0
1583899500000|2020-03-11 04:05:00|491.19|490.69|491.09|490.59|491.29|490.79|490.49|489.99|0
1583899800000|2020-03-11 04:10:00|490.99|490.49|490.89|490.39|491.49|490.99|490.79|490.29|0
1583900100000|2020-03-11 04:15:00|490.99|490.49|490.79|490.29|491.09|490.59|490.49|489.99|0
1583900400000|2020-03-11 04:20:00|490.59|490.09|490.79|490.29|491.49|490.99|490.49|489.99|0
1583900700000|2020-03-11 04:25:00|490.69|490.19|490.49|489.99|491.29|490.79|490.29|489.79|0
1583901000000|2020-03-11 04:30:00|490.39|489.89|490.49|489.99|490.89|490.39|490.19|489.69|0
1583901300000|2020-03-11 04:35:00|490.59|490.09|490.59|490.09|491.09|490.59|490.29|489.79|0
1583901600000|2020-03-11 04:40:00|490.49|489.99|490.59|490.09|491.09|490.59|490.29|489.79|0
1583901900000|2020-03-11 04:45:00|490.49|489.99|489.99|489.49|491.09|490.59|489.79|489.29|0
1583902200000|2020-03-11 04:50:00|489.89|489.39|489.69|489.19|490.29|489.79|489.59|489.09|0
1583902500000|2020-03-11 04:55:00|489.79|489.29|489.39|488.89|489.99|489.49|489.39|488.89|0
1583902800000|2020-03-11 05:00:00|489.59|489.09|487.39|486.89|489.59|489.09|486.59|486.09|0
1583903100000|2020-03-11 05:05:00|487.49|486.99|485.89|485.39|488.09|487.59|485.89|485.39|0
1583903400000|2020-03-11 05:10:00|485.99|485.49|486.29|485.79|486.79|486.29|485.49|484.99|0
1583903700000|2020-03-11 05:15:00|486.19|485.69|486.49|485.99|486.79|486.29|485.99|485.49|0
1583904000000|2020-03-11 05:20:00|486.39|485.89|486.29|485.79|486.79|486.29|485.79|485.29|0
1583904300000|2020-03-11 05:25:00|486.19|485.69|486.69|486.19|487.29|486.79|486.19|485.69|0
1583904600000|2020-03-11 05:30:00|486.59|486.09|485.99|485.49|486.79|486.29|485.59|485.09|0
1583904900000|2020-03-11 05:35:00|485.89|485.39|485.99|485.49|485.99|485.49|485.19|484.69|0
1583905200000|2020-03-11 05:40:00|486.09|485.59|486.09|485.59|486.69|486.19|484.99|484.49|0
1583905500000|2020-03-11 05:45:00|485.99|485.49|485.89|485.39|486.49|485.99|485.39|484.89|0
1583905800000|2020-03-11 05:50:00|485.99|485.49|484.59|484.09|485.99|485.49|484.39|483.89|0
1583906100000|2020-03-11 05:55:00|484.69|484.19|484.89|484.39|484.99|484.49|482.89|482.39|0
1583906400000|2020-03-11 06:00:00|484.99|484.49|486.89|486.39|489.19|488.69|484.99|484.49|0
1583906700000|2020-03-11 06:05:00|486.79|486.29|486.39|485.89|487.59|487.09|486.29|485.79|0
1583907000000|2020-03-11 06:10:00|486.49|485.99|486.39|485.89|487.09|486.59|486.09|485.59|0
1583907300000|2020-03-11 06:15:00|486.29|485.79|486.49|485.99|487.79|487.29|486.29|485.79|0
1583907600000|2020-03-11 06:20:00|486.59|486.09|486.99|486.49|487.19|486.69|486.59|486.09|0
1583907900000|2020-03-11 06:25:00|487.09|486.59|487.39|486.89|487.69|487.19|486.99|486.49|0
1583908200000|2020-03-11 06:30:00|487.29|486.79|486.69|486.19|487.49|486.99|486.69|486.19|0
1583908500000|2020-03-11 06:35:00|486.79|486.29|485.79|485.29|487.19|486.69|485.79|485.29|0
1583908800000|2020-03-11 06:40:00|485.89|485.39|483.89|483.39|485.99|485.49|483.19|482.69|0
1583909100000|2020-03-11 06:45:00|483.99|483.49|484.99|484.49|484.99|484.49|483.99|483.49|0
1583909400000|2020-03-11 06:50:00|484.89|484.39|483.69|483.19|485.79|485.29|483.19|482.69|0
1583909700000|2020-03-11 06:55:00|483.59|483.09|483.79|483.29|484.19|483.69|483.49|482.99|0
1583910000000|2020-03-11 07:00:00|483.99|483.49|488.49|488.19|489.49|489.19|483.49|483.19|315
1583910300000|2020-03-11 07:05:00|488.39|488.09|490.09|489.79|490.59|490.29|488.09|487.79|106
1583910600000|2020-03-11 07:10:00|489.99|489.69|491.89|491.59|492.99|492.69|489.19|488.89|218
1583910900000|2020-03-11 07:15:00|491.99|491.69|491.19|490.89|493.19|492.89|491.19|490.89|72
1583911200000|2020-03-11 07:20:00|491.09|490.79|491.39|491.09|491.89|491.59|490.89|490.59|50
1583911500000|2020-03-11 07:25:00|491.49|491.19|488.59|488.29|491.49|491.19|488.59|488.29|219
1583911800000|2020-03-11 07:30:00|488.69|488.39|490.79|490.49|491.09|490.79|488.49|488.19|88
1583912100000|2020-03-11 07:35:00|491.19|490.89|490.99|490.69|491.79|491.49|490.09|489.79|50
1583912400000|2020-03-11 07:40:00|491.09|490.79|491.19|490.89|491.39|491.09|490.99|490.69|21
1583912700000|2020-03-11 07:45:00|491.29|490.99|491.19|490.89|491.79|491.49|490.89|490.59|83
1583913000000|2020-03-11 07:50:00|491.09|490.79|489.79|489.49|491.09|490.79|488.79|488.49|97
1583913300000|2020-03-11 07:55:00|489.89|489.59|492.79|492.49|492.79|492.49|489.69|489.39|121
1583913600000|2020-03-11 08:00:00|492.29|491.99|492.99|492.89|495.19|495.09|491.19|491.09|1234
1583913900000|2020-03-11 08:05:00|493.09|492.99|494.99|494.89|495.79|495.69|492.39|492.29|1001
1583914200000|2020-03-11 08:10:00|495.09|494.99|494.99|494.89|496.09|495.99|494.19|494.09|1282
1583914500000|2020-03-11 08:15:00|495.09|494.99|494.79|494.69|495.69|495.59|494.09|493.99|1582
1583914800000|2020-03-11 08:20:00|494.59|494.49|491.39|491.29|495.19|495.09|491.39|491.29|1029
1583915100000|2020-03-11 08:25:00|491.29|491.19|490.69|490.59|491.49|491.39|488.39|488.29|1467
1583915400000|2020-03-11 08:30:00|490.59|490.49|492.99|492.89|494.59|494.49|488.69|488.59|1510
1583915700000|2020-03-11 08:35:00|493.09|492.99|494.49|494.39|494.79|494.69|491.79|491.69|1197
1583916000000|2020-03-11 08:40:00|494.36|494.26|495.96|495.86|495.96|495.86|493.16|493.06|599
1583916300000|2020-03-11 08:45:00|495.86|495.76|496.96|496.86|498.06|497.96|495.86|495.76|916
1583916600000|2020-03-11 08:50:00|496.86|496.76|495.56|495.46|497.26|497.16|495.36|495.26|400
1583916900000|2020-03-11 08:55:00|495.46|495.36|494.56|494.46|497.36|497.26|494.46|494.36|538
1583917200000|2020-03-11 09:00:00|494.36|494.26|494.76|494.66|495.26|495.16|493.96|493.86|285
1583917500000|2020-03-11 09:05:00|494.66|494.56|495.06|494.96|495.06|494.96|493.86|493.76|280
1583917800000|2020-03-11 09:10:00|494.96|494.86|495.06|494.96|496.16|496.06|493.56|493.46|535
1583918100000|2020-03-11 09:15:00|494.96|494.86|493.36|493.26|494.96|494.86|492.46|492.36|432
1583918400000|2020-03-11 09:20:00|493.26|493.16|492.76|492.66|493.96|493.86|492.16|492.06|374
1583918700000|2020-03-11 09:25:00|492.66|492.56|493.96|493.86|494.36|494.26|492.26|492.16|329
1583919000000|2020-03-11 09:30:00|493.76|493.66|492.56|492.46|494.36|494.26|492.26|492.16|390
1583919300000|2020-03-11 09:35:00|492.46|492.36|490.56|490.46|492.46|492.36|490.36|490.26|429
1583919600000|2020-03-11 09:40:00|490.46|490.36|491.86|491.76|492.06|491.96|490.36|490.26|397
1583919900000|2020-03-11 09:45:00|491.76|491.66|491.76|491.66|492.86|492.76|491.56|491.46|332
1583920200000|2020-03-11 09:50:00|491.86|491.76|492.56|492.46|492.56|492.46|490.86|490.76|289
1583920500000|2020-03-11 09:55:00|492.66|492.56|493.36|493.26|493.46|493.36|491.86|491.76|309
1583920800000|2020-03-11 10:00:00|493.56|493.46|493.76|493.66|493.96|493.86|492.46|492.36|425
1583921100000|2020-03-11 10:05:00|493.56|493.46|492.46|492.36|493.56|493.46|492.46|492.36|327
1583921400000|2020-03-11 10:10:00|492.56|492.46|493.66|493.56|493.96|493.86|492.26|492.16|365
1583921700000|2020-03-11 10:15:00|493.56|493.46|494.06|493.96|494.46|494.36|493.56|493.46|321
1583922000000|2020-03-11 10:20:00|493.96|493.86|493.36|493.26|494.06|493.96|493.36|493.26|329
1583922300000|2020-03-11 10:25:00|493.26|493.16|491.36|491.26|493.56|493.46|490.96|490.86|567
1583922600000|2020-03-11 10:30:00|491.46|491.36|493.26|493.16|494.86|494.76|490.86|490.76|660
1583922900000|2020-03-11 10:35:00|493.06|492.96|491.66|491.56|493.46|493.36|491.26|491.16|562
1583923200000|2020-03-11 10:40:00|491.56|491.46|492.86|492.76|492.86|492.76|491.56|491.46|443
1583923500000|2020-03-11 10:45:00|493.06|492.96|494.06|493.96|495.06|494.96|492.86|492.76|550
1583923800000|2020-03-11 10:50:00|494.16|494.06|493.46|493.36|494.66|494.56|493.46|493.36|407
1583924100000|2020-03-11 10:55:00|493.56|493.46|492.56|492.46|493.86|493.76|492.16|492.06|317
1583924400000|2020-03-11 11:00:00|492.36|492.26|493.66|493.56|493.96|493.86|492.16|492.06|486
1583924700000|2020-03-11 11:05:00|493.76|493.66|491.76|491.66|493.76|493.66|491.56|491.46|388
1583925000000|2020-03-11 11:10:00|491.66|491.56|491.46|491.36|492.16|492.06|491.36|491.26|400
1583925300000|2020-03-11 11:15:00|491.56|491.46|491.66|491.56|492.66|492.56|491.26|491.16|438
1583925600000|2020-03-11 11:20:00|491.46|491.36|490.76|490.66|491.86|491.76|490.76|490.66|392
1583925900000|2020-03-11 11:25:00|490.86|490.76|490.06|489.96|490.86|490.76|489.26|489.16|444
1583926200000|2020-03-11 11:30:00|489.86|489.76|490.36|490.26|490.46|490.36|489.36|489.26|319
1583926500000|2020-03-11 11:35:00|490.26|490.16|489.76|489.66|490.26|490.16|488.76|488.66|309
1583926800000|2020-03-11 11:40:00|489.66|489.56|488.26|488.16|489.76|489.66|487.86|487.76|515
1583927100000|2020-03-11 11:45:00|488.06|487.96|488.76|488.66|488.76|488.66|487.06|486.96|617
1583927400000|2020-03-11 11:50:00|488.66|488.56|488.56|488.46|489.06|488.96|488.16|488.06|340
1583927700000|2020-03-11 11:55:00|488.66|488.56|489.86|489.76|490.46|490.36|488.56|488.46|515
1583928000000|2020-03-11 12:00:00|489.66|489.56|490.26|490.16|490.36|490.26|488.66|488.56|492
1583928300000|2020-03-11 12:05:00|490.16|490.06|488.76|488.66|490.26|490.16|488.16|488.06|283
1583928600000|2020-03-11 12:10:00|488.66|488.56|488.16|488.06|488.66|488.56|487.96|487.86|293
1583928900000|2020-03-11 12:15:00|488.26|488.16|488.06|487.96|489.26|489.16|487.46|487.36|457
1583929200000|2020-03-11 12:20:00|487.96|487.86|487.86|487.76|490.66|490.56|486.86|486.76|973
1583929500000|2020-03-11 12:25:00|487.96|487.86|486.86|486.76|488.16|488.06|486.76|486.66|268
1583929800000|2020-03-11 12:30:00|486.76|486.66|486.46|486.36|487.56|487.46|485.76|485.66|385
1583930100000|2020-03-11 12:35:00|486.36|486.26|485.86|485.76|486.36|486.26|485.16|485.06|482
1583930400000|2020-03-11 12:40:00|485.88|485.78|485.78|485.68|486.18|486.08|485.08|484.98|313
1583930700000|2020-03-11 12:45:00|485.88|485.78|485.98|485.88|486.78|486.68|485.78|485.68|461
1583931000000|2020-03-11 12:50:00|485.88|485.78|485.08|484.98|485.88|485.78|484.68|484.58|444
1583931300000|2020-03-11 12:55:00|485.18|485.08|484.98|484.88|485.78|485.68|484.58|484.48|424
1583931600000|2020-03-11 13:00:00|484.88|484.78|486.88|486.78|486.98|486.88|484.78|484.68|288
1583931900000|2020-03-11 13:05:00|486.78|486.68|487.28|487.18|487.38|487.28|485.98|485.88|421
1583932200000|2020-03-11 13:10:00|487.18|487.08|486.58|486.48|487.48|487.38|486.08|485.98|320
1583932500000|2020-03-11 13:15:00|486.48|486.38|486.18|486.08|486.98|486.88|486.08|485.98|338
1583932800000|2020-03-11 13:20:00|486.08|485.98|486.98|486.88|487.18|487.08|486.08|485.98|255
1583933100000|2020-03-11 13:25:00|486.88|486.78|489.68|489.58|489.68|489.58|486.88|486.78|513
1583933400000|2020-03-11 13:30:00|489.78|489.68|489.98|489.88|490.98|490.88|487.58|487.48|858
1583933700000|2020-03-11 13:35:00|490.18|490.08|487.28|487.18|490.48|490.38|486.88|486.78|700
1583934000000|2020-03-11 13:40:00|487.38|487.28|487.68|487.58|489.28|489.18|486.68|486.58|563
1583934300000|2020-03-11 13:45:00|487.58|487.48|487.18|487.08|488.58|488.48|486.38|486.28|573
1583934600000|2020-03-11 13:50:00|487.08|486.98|488.28|488.18|489.08|488.98|486.28|486.18|435
1583934900000|2020-03-11 13:55:00|488.18|488.08|488.38|488.28|489.38|489.28|486.88|486.78|471
1583935200000|2020-03-11 14:00:00|488.28|488.18|487.98|487.88|489.08|488.98|486.88|486.78|489
1583935500000|2020-03-11 14:05:00|488.08|487.98|489.18|489.08|489.78|489.68|487.18|487.08|475
1583935800000|2020-03-11 14:10:00|489.28|489.18|489.18|489.08|489.68|489.58|487.98|487.88|447
1583936100000|2020-03-11 14:15:00|489.08|488.98|489.28|489.18|489.68|489.58|488.28|488.18|702
1583936400000|2020-03-11 14:20:00|489.38|489.28|488.38|488.28|489.48|489.38|487.98|487.88|616
1583936700000|2020-03-11 14:25:00|488.48|488.38|487.98|487.88|489.58|489.48|487.98|487.88|618
1583937000000|2020-03-11 14:30:00|487.88|487.78|488.98|488.88|489.08|488.98|486.98|486.88|872
1583937300000|2020-03-11 14:35:00|488.88|488.78|486.98|486.88|488.98|488.88|486.18|486.08|950
1583937600000|2020-03-11 14:40:00|486.88|486.78|484.98|484.88|487.28|487.18|484.98|484.88|755
1583937900000|2020-03-11 14:45:00|484.88|484.78|484.48|484.38|486.78|486.68|484.38|484.28|824
1583938200000|2020-03-11 14:50:00|484.38|484.28|484.48|484.38|485.78|485.68|484.08|483.98|479
1583938500000|2020-03-11 14:55:00|484.58|484.48|485.38|485.28|486.48|486.38|483.78|483.68|615
1583938800000|2020-03-11 15:00:00|485.48|485.38|484.58|484.48|486.98|486.88|484.58|484.48|681
1583939100000|2020-03-11 15:05:00|484.68|484.58|485.78|485.68|485.98|485.88|484.08|483.98|427
1583939400000|2020-03-11 15:10:00|485.67|485.57|485.47|485.37|485.97|485.87|484.27|484.17|432
1583939700000|2020-03-11 15:15:00|485.37|485.27|484.27|484.17|485.47|485.37|484.07|483.97|571
1583940000000|2020-03-11 15:20:00|484.37|484.27|482.97|482.87|484.57|484.47|482.77|482.67|1004
1583940300000|2020-03-11 15:25:00|482.87|482.77|482.67|482.57|483.57|483.47|482.37|482.27|940
1583940600000|2020-03-11 15:30:00|482.87|482.77|483.77|483.67|483.97|483.87|482.07|481.97|775
1583940900000|2020-03-11 15:35:00|483.57|483.47|484.97|484.87|485.17|485.07|482.97|482.87|580
1583941200000|2020-03-11 15:40:00|484.87|484.77|483.57|483.47|485.47|485.37|483.57|483.47|807
1583941500000|2020-03-11 15:45:00|483.67|483.57|484.57|484.47|484.77|484.67|482.97|482.87|648
1583941800000|2020-03-11 15:50:00|484.77|484.67|483.87|483.77|485.37|485.27|483.57|483.47|688
1583942100000|2020-03-11 15:55:00|483.77|483.67|483.97|483.87|484.27|484.17|483.17|483.07|629
1583942400000|2020-03-11 16:00:00|484.07|483.97|484.87|484.77|485.07|484.97|483.17|483.07|578
1583942700000|2020-03-11 16:05:00|484.77|484.67|485.87|485.77|485.97|485.87|484.17|484.07|719
1583943000000|2020-03-11 16:10:00|485.97|485.87|486.57|486.47|487.07|486.97|485.77|485.67|703
1583943300000|2020-03-11 16:15:00|486.37|486.27|486.17|486.07|487.17|487.07|486.17|486.07|1148
1583943600000|2020-03-11 16:20:00|486.27|486.17|484.97|484.87|487.17|487.07|484.77|484.67|714
1583943900000|2020-03-11 16:25:00|484.87|484.77|482.57|482.47|484.97|484.87|482.57|482.47|880
1583944200000|2020-03-11 16:30:00|482.47|482.37|484.37|484.07|484.37|484.07|482.47|482.17|1504
1583944500000|2020-03-11 16:35:00|484.07|483.77|482.77|482.47|484.57|484.27|482.77|482.47|530
1583944800000|2020-03-11 16:40:00|482.67|482.37|481.77|481.47|483.07|482.77|481.27|480.97|287
1583945100000|2020-03-11 16:45:00|481.87|481.57|481.57|481.27|482.47|482.17|481.27|480.97|82
1583945400000|2020-03-11 16:50:00|481.67|481.37|482.07|481.77|483.07|482.77|481.37|481.07|123
1583945700000|2020-03-11 16:55:00|481.97|481.67|482.47|482.17|482.77|482.47|481.17|480.87|121
1583946000000|2020-03-11 17:00:00|482.37|482.07|480.27|479.97|482.47|482.17|480.07|479.77|144
1583946300000|2020-03-11 17:05:00|480.17|479.87|480.17|479.87|481.37|481.07|479.97|479.67|146
1583946600000|2020-03-11 17:10:00|480.27|479.97|480.07|479.77|480.77|480.47|479.77|479.47|575
1583946900000|2020-03-11 17:15:00|479.97|479.67|480.77|480.47|481.27|480.97|479.97|479.67|66
1583947200000|2020-03-11 17:20:00|480.67|480.37|480.57|480.27|481.87|481.57|480.57|480.27|63
1583947500000|2020-03-11 17:25:00|480.67|480.37|482.37|482.07|482.57|482.27|480.47|480.17|81
1583947800000|2020-03-11 17:30:00|482.47|482.17|481.87|481.57|483.07|482.77|481.87|481.57|102
1583948100000|2020-03-11 17:35:00|481.97|481.67|480.77|480.47|482.07|481.77|480.77|480.47|65
1583948400000|2020-03-11 17:40:00|480.87|480.57|480.07|479.77|481.17|480.87|479.97|479.67|77
1583948700000|2020-03-11 17:45:00|479.97|479.67|481.57|481.27|482.07|481.77|479.67|479.37|140
1583949000000|2020-03-11 17:50:00|481.67|481.37|480.77|480.47|481.67|481.37|480.47|480.17|90
1583949300000|2020-03-11 17:55:00|480.87|480.57|481.57|481.27|482.27|481.97|480.87|480.57|64
1583949600000|2020-03-11 18:00:00|481.47|481.17|479.97|479.67|482.07|481.77|479.87|479.57|39
1583949900000|2020-03-11 18:05:00|480.07|479.77|478.57|478.27|480.77|480.47|478.47|478.17|92
1583950200000|2020-03-11 18:10:00|478.67|478.37|478.17|477.87|478.97|478.67|477.97|477.67|121
1583950500000|2020-03-11 18:15:00|478.07|477.77|477.37|477.07|478.77|478.47|477.37|477.07|89
1583950800000|2020-03-11 18:20:00|477.27|476.97|477.07|476.77|477.87|477.57|476.77|476.47|67
1583951100000|2020-03-11 18:25:00|477.17|476.87|477.87|477.57|478.27|477.97|476.87|476.57|274
1583951400000|2020-03-11 18:30:00|477.97|477.67|477.87|477.57|479.77|479.47|477.77|477.47|146
1583951700000|2020-03-11 18:35:00|477.97|477.67|478.97|478.67|479.57|479.27|477.57|477.27|65
1583952000000|2020-03-11 18:40:00|478.87|478.57|478.17|477.87|480.17|479.87|477.97|477.67|43
1583952300000|2020-03-11 18:45:00|478.27|477.97|478.17|477.87|479.57|479.27|478.17|477.87|39
1583952600000|2020-03-11 18:50:00|478.27|477.97|477.27|476.97|479.07|478.77|476.87|476.57|129
1583952900000|2020-03-11 18:55:00|477.37|477.07|476.97|476.67|478.57|478.27|476.87|476.57|81
1583953200000|2020-03-11 19:00:00|477.07|476.77|475.97|475.67|477.87|477.57|475.97|475.67|49
1583953500000|2020-03-11 19:05:00|476.07|475.77|473.67|473.37|476.17|475.87|473.57|473.27|79
1583953800000|2020-03-11 19:10:00|473.77|473.47|473.07|472.77|474.57|474.27|472.97|472.67|78
1583954100000|2020-03-11 19:15:00|473.17|472.87|474.17|473.87|474.77|474.47|473.07|472.77|66
1583954400000|2020-03-11 19:20:00|474.07|473.77|472.67|472.37|474.27|473.97|472.67|472.37|32
1583954700000|2020-03-11 19:25:00|472.77|472.47|475.37|475.07|475.57|475.27|472.77|472.47|109
1583955000000|2020-03-11 19:30:00|475.27|474.97|477.67|477.37|478.67|478.37|475.07|474.77|195
1583955300000|2020-03-11 19:35:00|477.47|477.17|478.97|478.67|479.37|479.07|476.97|476.67|98
1583955600000|2020-03-11 19:40:00|478.87|478.57|478.17|477.87|479.67|479.37|478.07|477.77|30
1583955900000|2020-03-11 19:45:00|478.27|477.97|479.07|478.77|479.57|479.27|477.77|477.47|56
1583956200000|2020-03-11 19:50:00|478.97|478.67|477.97|477.67|479.47|479.17|476.27|475.97|63
1583956500000|2020-03-11 19:55:00|478.07|477.77|477.67|477.37|478.57|478.27|477.57|477.27|83
1583956800000|2020-03-11 20:00:00|477.57|477.27|476.67|476.37|477.57|477.27|476.17|475.87|39
1583957100000|2020-03-11 20:05:00|476.57|476.27|477.57|477.27|477.57|477.27|476.57|476.27|2
1583957400000|2020-03-11 20:10:00|477.67|477.37|477.27|476.97|477.87|477.57|477.17|476.87|6
1583957700000|2020-03-11 20:15:00|477.37|477.07|477.37|477.07|477.67|477.37|477.37|477.07|3
1583958000000|2020-03-11 20:20:00|477.47|477.17|478.17|477.87|478.67|478.37|477.47|477.17|86
1583958300000|2020-03-11 20:25:00|478.07|477.77|477.87|477.57|478.07|477.77|477.87|477.57|3
1583958600000|2020-03-11 20:30:00|477.77|477.47|477.67|477.37|477.77|477.47|477.57|477.27|1
1583958900000|2020-03-11 20:35:00|477.57|477.27|478.47|478.17|478.47|478.17|477.57|477.27|5
1583959200000|2020-03-11 20:40:00|478.57|478.27|478.67|478.37|478.77|478.47|478.47|478.17|27
1583959500000|2020-03-11 20:45:00|478.57|478.27|478.87|478.57|478.97|478.67|478.47|478.17|19
1583959800000|2020-03-11 20:50:00|478.97|478.67|477.57|477.27|479.07|478.77|477.57|477.27|23
1583960100000|2020-03-11 20:55:00|477.47|477.17|477.67|477.37|478.07|477.77|477.47|477.17|50
1583960400000|2020-03-11 21:00:00|477.77|477.27|477.47|476.97|477.77|477.27|477.37|476.87|0
1583960700000|2020-03-11 21:05:00|477.37|476.87|477.07|476.57|477.47|476.97|477.07|476.57|0
1583961000000|2020-03-11 21:10:00|477.17|476.67|476.97|476.47|477.17|476.67|476.87|476.37|0
1583961300000|2020-03-11 21:15:00|476.87|476.37|476.87|476.37|476.87|476.37|476.57|476.07|0
1583961600000|2020-03-11 21:20:00|476.97|476.47|476.77|476.27|477.17|476.67|476.67|476.17|0
1583961900000|2020-03-11 21:25:00|476.87|476.37|476.37|475.87|476.87|476.37|476.37|475.87|0
1583962200000|2020-03-11 21:30:00|476.47|475.97|476.87|476.37|476.87|476.37|476.37|475.87|0
1583962500000|2020-03-11 21:35:00|476.97|476.47|476.77|476.27|476.97|476.47|476.77|476.27|0
1583962800000|2020-03-11 21:40:00|476.67|476.17|476.47|475.97|476.67|476.17|476.47|475.97|0
1583963100000|2020-03-11 21:45:00|476.57|476.07|476.87|476.37|476.87|476.37|476.57|476.07|0
1583963400000|2020-03-11 21:50:00|476.77|476.27|476.97|476.47|477.07|476.57|476.77|476.27|0
1583963700000|2020-03-11 21:55:00|477.07|476.57|476.97|476.47|477.17|476.67|476.97|476.47|0
1583964000000|2020-03-11 22:00:00|476.87|476.37|478.57|478.07|479.27|478.77|476.47|475.97|0
1583964300000|2020-03-11 22:05:00|478.47|477.97|480.57|480.07|480.77|480.27|478.47|477.97|0
1583964600000|2020-03-11 22:10:00|480.67|480.17|483.17|482.67|483.17|482.67|480.47|479.97|0
1583964900000|2020-03-11 22:15:00|483.07|482.57|481.07|480.57|483.17|482.67|479.97|479.47|0
1583965200000|2020-03-11 22:20:00|480.87|480.37|481.27|480.77|481.87|481.37|480.67|480.17|0
1583965500000|2020-03-11 22:25:00|481.17|480.67|483.07|482.57|483.07|482.57|480.77|480.27|0
1583965800000|2020-03-11 22:30:00|482.97|482.47|483.47|482.97|483.87|483.37|482.57|482.07|0
1583966100000|2020-03-11 22:35:00|483.57|483.07|483.07|482.57|483.87|483.37|482.67|482.17|0
1583966400000|2020-03-11 22:40:00|483.17|482.67|481.67|481.17|484.17|483.67|481.27|480.77|0
1583966700000|2020-03-11 22:45:00|481.57|481.07|481.97|481.47|482.07|481.57|479.97|479.47|0
1583967000000|2020-03-11 22:50:00|482.07|481.57|481.87|481.37|482.27|481.77|480.67|480.17|0
1583967300000|2020-03-11 22:55:00|481.97|481.47|482.97|482.47|483.47|482.97|481.97|481.47|0
1583967600000|2020-03-11 23:00:00|482.87|482.37|480.57|480.07|482.97|482.47|480.47|479.97|0
1583967900000|2020-03-11 23:05:00|480.47|479.97|481.17|480.67|481.47|480.97|480.17|479.67|0
1583968200000|2020-03-11 23:10:00|481.07|480.57|479.87|479.37|481.47|480.97|479.27|478.77|0
1583968500000|2020-03-11 23:15:00|479.97|479.47|478.87|478.37|480.07|479.57|478.47|477.97|0
1583968800000|2020-03-11 23:20:00|478.97|478.47|478.77|478.27|479.87|479.37|478.77|478.27|0
1583969100000|2020-03-11 23:25:00|478.97|478.47|478.57|478.07|479.17|478.67|477.97|477.47|0
1583969400000|2020-03-11 23:30:00|478.67|478.17|479.17|478.67|479.37|478.87|478.57|478.07|0
1583969700000|2020-03-11 23:35:00|479.07|478.57|477.97|477.47|479.07|478.57|477.57|477.07|0
1583970000000|2020-03-11 23:40:00|477.87|477.37|478.07|477.57|478.27|477.77|477.07|476.57|0
1583970300000|2020-03-11 23:45:00|477.97|477.47|476.27|475.77|478.87|478.37|475.97|475.47|0
1583970600000|2020-03-11 23:50:00|476.17|475.67|475.47|474.97|476.67|476.17|474.47|473.97|0
1583970900000|2020-03-11 23:55:00|475.37|474.87|475.57|475.07|477.37|476.87|475.27|474.77|0
1583971200000|2020-03-12 00:00:00|475.67|475.17|476.67|476.17|477.57|477.07|475.67|475.17|0
1583971500000|2020-03-12 00:05:00|476.77|476.27|476.47|475.97|477.17|476.67|475.97|475.47|0
1583971800000|2020-03-12 00:10:00|476.37|475.87|475.57|475.07|476.37|475.87|474.67|474.17|0
1583972100000|2020-03-12 00:15:00|475.47|474.97|474.37|473.87|476.27|475.77|474.37|473.87|0
1583972400000|2020-03-12 00:20:00|474.47|473.97|473.47|472.97|474.97|474.47|473.07|472.57|0
1583972700000|2020-03-12 00:25:00|473.37|472.87|473.47|472.97|473.67|473.17|473.17|472.67|0
1583973000000|2020-03-12 00:30:00|473.57|473.07|472.87|472.37|473.57|473.07|472.77|472.27|0
1583973300000|2020-03-12 00:35:00|472.77|472.27|472.97|472.47|474.47|473.97|472.77|472.27|0
1583973600000|2020-03-12 00:40:00|473.07|472.57|474.57|474.07|474.67|474.17|473.07|472.57|0
1583973900000|2020-03-12 00:45:00|474.47|473.97|474.17|473.67|474.47|473.97|473.27|472.77|0
1583974200000|2020-03-12 00:50:00|474.27|473.77|476.07|475.57|476.17|475.67|473.57|473.07|0
1583974500000|2020-03-12 00:55:00|475.97|475.47|475.37|474.87|476.27|475.77|474.87|474.37|0
1583974800000|2020-03-12 01:00:00|475.27|474.77|472.47|471.97|476.17|475.67|472.37|471.87|0
1583975100000|2020-03-12 01:05:00|472.37|471.87|471.57|471.07|472.87|472.37|471.27|470.77|0
1583975400000|2020-03-12 01:10:00|471.47|470.97|468.87|468.37|471.77|471.27|468.27|467.77|0
1583975700000|2020-03-12 01:15:00|468.77|468.27|467.87|467.17|468.77|468.27|465.47|464.97|0
1583976000000|2020-03-12 01:20:00|467.97|467.27|464.07|463.37|468.07|467.37|463.87|463.17|0
1583976300000|2020-03-12 01:25:00|464.17|463.47|461.07|460.37|464.87|464.17|460.97|460.27|0
1583976600000|2020-03-12 01:30:00|461.17|460.47|459.77|459.07|461.37|460.67|458.37|457.67|0
1583976900000|2020-03-12 01:35:00|459.67|458.97|457.97|457.27|460.07|459.37|457.27|456.57|0
1583977200000|2020-03-12 01:40:00|457.87|457.17|456.37|455.67|458.27|457.57|455.97|455.27|0
1583977500000|2020-03-12 01:45:00|456.47|455.77|456.17|455.47|456.87|456.17|455.47|454.77|0
1583977800000|2020-03-12 01:50:00|456.37|455.67|456.07|455.37|457.77|457.07|455.77|455.07|0
1583978100000|2020-03-12 01:55:00|455.97|455.27|454.27|453.57|456.17|455.47|453.97|453.27|0
1583978400000|2020-03-12 02:00:00|454.37|453.67|449.67|448.97|454.37|453.67|449.37|448.67|0
1583978700000|2020-03-12 02:05:00|449.57|448.87|447.37|446.67|449.67|448.97|445.77|445.07|0
1583979000000|2020-03-12 02:10:00|447.47|446.77|450.57|449.87|451.37|450.67|447.27|446.57|0
1583979300000|2020-03-12 02:15:00|450.47|449.77|451.37|450.67|452.17|451.47|449.47|448.77|0
1583979600000|2020-03-12 02:20:00|451.27|450.57|448.97|448.27|452.07|451.37|448.17|447.47|0
1583979900000|2020-03-12 02:25:00|448.87|448.17|450.97|450.27|452.47|451.77|448.87|448.17|0
1583980200000|2020-03-12 02:30:00|451.07|450.37|454.07|453.37|455.17|454.47|450.87|450.17|0
1583980500000|2020-03-12 02:35:00|454.17|453.47|455.47|454.77|456.57|455.87|454.07|453.37|0
1583980800000|2020-03-12 02:40:00|455.57|454.87|456.27|455.57|456.47|455.77|454.77|454.07|0
1583981100000|2020-03-12 02:45:00|456.17|455.47|455.07|454.37|456.67|455.97|454.97|454.27|0
1583981400000|2020-03-12 02:50:00|455.17|454.47|454.77|454.07|455.27|454.57|454.27|453.57|0
1583981700000|2020-03-12 02:55:00|454.67|453.97|454.57|453.87|455.87|455.17|454.47|453.77|0
1583982000000|2020-03-12 03:00:00|454.47|453.77|456.17|455.47|456.17|455.47|454.47|453.77|0
1583982300000|2020-03-12 03:05:00|456.27|455.57|456.17|455.47|456.27|455.57|455.37|454.67|0
1583982600000|2020-03-12 03:10:00|456.07|455.37|455.67|454.97|457.77|457.07|455.67|454.97|0
1583982900000|2020-03-12 03:15:00|455.57|454.87|453.37|452.67|455.67|454.97|453.37|452.67|0
1583983200000|2020-03-12 03:20:00|453.47|452.77|453.67|452.97|454.37|453.67|453.37|452.67|0
1583983500000|2020-03-12 03:25:00|453.57|452.87|453.87|453.17|453.97|453.27|453.57|452.87|0
1583983800000|2020-03-12 03:30:00|453.77|453.07|451.27|450.57|453.97|453.27|451.27|450.57|0
1583984100000|2020-03-12 03:35:00|451.17|450.47|452.07|451.37|452.27|451.57|451.07|450.37|0
1583984400000|2020-03-12 03:40:00|451.97|451.27|452.07|451.37|452.17|451.47|451.17|450.47|0
1583984700000|2020-03-12 03:45:00|451.97|451.27|452.77|452.07|453.77|453.07|451.77|451.07|0
1583985000000|2020-03-12 03:50:00|452.67|451.97|452.97|452.27|453.27|452.57|452.07|451.37|0
1583985300000|2020-03-12 03:55:00|452.87|452.17|451.37|450.67|453.07|452.37|451.27|450.57|0
1583985600000|2020-03-12 04:00:00|451.27|450.57|452.97|452.27|452.97|452.27|451.27|450.57|0
1583985900000|2020-03-12 04:05:00|452.77|452.07|455.77|455.07|455.87|455.17|452.77|452.07|0
1583986200000|2020-03-12 04:10:00|455.67|454.97|457.17|456.47|458.17|457.47|455.57|454.87|0
1583986500000|2020-03-12 04:15:00|457.37|456.67|456.67|455.97|457.37|456.67|456.07|455.37|0
1583986800000|2020-03-12 04:20:00|456.57|455.87|458.07|457.37|459.17|458.47|456.47|455.77|0
1583987100000|2020-03-12 04:25:00|458.17|457.47|458.67|457.97|459.47|458.77|458.17|457.47|0
1583987400000|2020-03-12 04:30:00|458.57|457.87|459.27|458.57|459.37|458.67|458.07|457.37|0
1583987700000|2020-03-12 04:35:00|459.37|458.67|461.57|460.87|463.47|462.77|459.37|458.67|0
1583988000000|2020-03-12 04:40:00|461.67|460.97|462.87|462.17|462.97|462.27|461.57|460.87|0
1583988300000|2020-03-12 04:45:00|462.77|462.07|461.77|461.07|462.97|462.27|461.37|460.67|0
1583988600000|2020-03-12 04:50:00|461.87|461.17|461.27|460.57|462.27|461.57|459.87|459.17|0
1583988900000|2020-03-12 04:55:00|461.37|460.67|460.97|460.27|461.37|460.67|459.87|459.17|0
1583989200000|2020-03-12 05:00:00|461.07|460.37|461.17|460.47|462.27|461.57|460.37|459.67|0
1583989500000|2020-03-12 05:05:00|461.27|460.57|460.97|460.27|461.57|460.87|460.47|459.77|0
1583989800000|2020-03-12 05:10:00|461.07|460.37|460.67|459.97|461.77|461.07|460.57|459.87|0
1583990100000|2020-03-12 05:15:00|460.77|460.07|458.67|457.97|460.97|460.27|458.67|457.97|0
1583990400000|2020-03-12 05:20:00|458.77|458.07|458.07|457.37|458.87|458.17|457.37|456.67|0
1583990700000|2020-03-12 05:25:00|458.17|457.47|456.57|455.87|459.17|458.47|456.47|455.77|0
1583991000000|2020-03-12 05:30:00|456.67|455.97|458.07|457.37|458.27|457.57|456.67|455.97|0
1583991300000|2020-03-12 05:35:00|457.97|457.27|459.17|458.47|459.77|459.07|457.97|457.27|0
1583991600000|2020-03-12 05:40:00|458.97|458.27|458.37|457.67|459.17|458.47|458.17|457.47|0
1583991900000|2020-03-12 05:45:00|458.27|457.57|457.67|456.97|458.77|458.07|457.37|456.67|0
1583992200000|2020-03-12 05:50:00|457.77|457.07|458.17|457.47|458.57|457.87|457.37|456.67|0
1583992500000|2020-03-12 05:55:00|458.27|457.57|458.57|457.87|458.57|457.87|457.87|457.17|0
1583992800000|2020-03-12 06:00:00|458.67|457.97|458.37|457.67|459.17|458.47|458.27|457.57|0
1583993100000|2020-03-12 06:05:00|458.27|457.57|457.17|456.47|458.57|457.87|457.17|456.47|0
1583993400000|2020-03-12 06:10:00|457.27|456.57|457.37|456.67|458.57|457.87|457.27|456.57|0
1583993700000|2020-03-12 06:15:00|457.47|456.77|457.97|457.27|458.27|457.57|457.47|456.77|0
1583994000000|2020-03-12 06:20:00|457.87|457.17|457.57|456.87|457.97|457.27|457.47|456.77|0
1583994300000|2020-03-12 06:25:00|457.47|456.77|455.87|455.17|457.47|456.77|454.97|454.27|0
1583994600000|2020-03-12 06:30:00|455.77|455.07|457.47|456.77|457.77|457.07|455.77|455.07|0
1583994900000|2020-03-12 06:35:00|457.57|456.87|456.77|456.07|457.57|456.87|455.87|455.17|0
1583995200000|2020-03-12 06:40:00|456.87|456.17|454.77|454.07|456.97|456.27|454.67|453.97|0
1583995500000|2020-03-12 06:45:00|454.67|453.97|456.37|455.67|457.47|456.77|454.67|453.97|0
1583995800000|2020-03-12 06:50:00|456.47|455.77|455.57|454.87|457.27|456.57|455.57|454.87|0
1583996100000|2020-03-12 06:55:00|455.47|454.77|453.47|452.77|455.87|455.17|453.47|452.77|0
1583996400000|2020-03-12 07:00:00|454.07|453.37|454.27|453.77|456.97|456.47|453.47|452.97|211
1583996700000|2020-03-12 07:05:00|454.37|453.87|455.87|455.37|455.87|455.37|454.07|453.57|77
1583997000000|2020-03-12 07:10:00|455.67|455.17|456.57|456.07|457.57|457.07|454.67|454.17|122
1583997300000|2020-03-12 07:15:00|456.47|455.97|456.07|455.57|456.47|455.97|454.97|454.47|121
1583997600000|2020-03-12 07:20:00|456.17|455.67|454.97|454.47|457.27|456.77|454.87|454.37|78
1583997900000|2020-03-12 07:25:00|455.07|454.57|452.77|452.27|455.07|454.57|452.77|452.27|89
1583998200000|2020-03-12 07:30:00|452.87|452.37|451.77|451.27|453.17|452.67|451.77|451.27|117
1583998500000|2020-03-12 07:35:00|451.67|451.17|451.37|450.87|452.97|452.47|450.97|450.47|153
1583998800000|2020-03-12 07:40:00|451.47|450.97|450.67|450.17|451.57|451.07|449.97|449.47|128
1583999100000|2020-03-12 07:45:00|450.77|450.27|451.47|450.97|452.47|451.97|450.37|449.87|153
1583999400000|2020-03-12 07:50:00|451.37|450.87|450.37|449.87|452.57|452.07|449.87|449.37|123
1583999700000|2020-03-12 07:55:00|450.17|449.67|455.07|454.57|455.07|454.57|450.17|449.67|269
1584000000000|2020-03-12 08:00:00|455.17|454.67|456.67|456.37|457.57|457.27|451.77|451.47|957
1584000300000|2020-03-12 08:05:00|456.77|456.47|456.67|456.57|459.97|459.87|455.77|455.67|1214
1584000600000|2020-03-12 08:10:00|456.77|456.67|454.27|454.17|457.77|457.67|454.27|454.17|816
1584000900000|2020-03-12 08:15:00|454.37|454.27|457.1|457|458.8|458.7|454.37|454.27|1206
1584001200000|2020-03-12 08:20:00|457.3|457.2|457.3|457.2|458.2|458.1|456.7|456.6|1129
1584001500000|2020-03-12 08:25:00|457.4|457.3|454.5|454.4|457.4|457.3|454.5|454.4|1072
1584001800000|2020-03-12 08:30:00|454.4|454.3|453.5|453.4|455.8|455.7|453.5|453.4|984
1584002100000|2020-03-12 08:35:00|453.4|453.3|449.5|449.4|453.4|453.3|449.2|449.1|998
1584002400000|2020-03-12 08:40:00|449.54|449.44|449.34|449.24|451.24|451.14|449.14|449.04|783
1584002700000|2020-03-12 08:45:00|449.24|449.14|449.84|449.74|449.94|449.84|447.64|447.54|751
1584003000000|2020-03-12 08:50:00|450.04|449.94|451.54|451.44|451.54|451.44|448.44|448.34|948
1584003300000|2020-03-12 08:55:00|451.74|451.64|452.74|452.64|453.94|453.84|451.74|451.64|1070
1584003600000|2020-03-12 09:00:00|452.64|452.54|452.34|452.24|453.24|453.14|451.84|451.74|555
1584003900000|2020-03-12 09:05:00|452.44|452.34|451.14|451.04|452.94|452.84|450.94|450.84|636
1584004200000|2020-03-12 09:10:00|451.04|450.94|451.44|451.34|451.74|451.64|450.54|450.44|395
1584004500000|2020-03-12 09:15:00|451.54|451.44|452.14|452.04|452.84|452.74|451.04|450.94|1394
1584004800000|2020-03-12 09:20:00|452.24|452.14|454.34|454.24|454.34|454.24|452.24|452.14|406
1584005100000|2020-03-12 09:25:00|454.24|454.14|452.44|452.34|454.44|454.34|452.24|452.14|519
1584005400000|2020-03-12 09:30:00|452.54|452.44|452.54|452.44|452.94|452.84|451.74|451.64|352
1584005700000|2020-03-12 09:35:00|452.64|452.54|452.14|452.04|452.74|452.64|451.64|451.54|532
1584006000000|2020-03-12 09:40:00|452.24|452.14|454.64|454.54|455.04|454.94|452.24|452.14|568
1584006300000|2020-03-12 09:45:00|454.84|454.74|457.54|457.44|457.54|457.44|454.84|454.74|850
1584006600000|2020-03-12 09:50:00|457.64|457.54|457.44|457.34|457.74|457.64|456.34|456.24|556
1584006900000|2020-03-12 09:55:00|457.54|457.44|456.74|456.64|458.24|458.14|456.74|456.64|590
1584007200000|2020-03-12 10:00:00|456.54|456.44|455.24|455.14|456.94|456.84|455.04|454.94|505
1584007500000|2020-03-12 10:05:00|455.34|455.24|456.34|456.24|456.34|456.24|455.14|455.04|540
1584007800000|2020-03-12 10:10:00|456.24|456.14|455.34|455.24|456.94|456.84|455.14|455.04|466
1584008100000|2020-03-12 10:15:00|455.24|455.14|454.54|454.44|455.74|455.64|454.44|454.34|409
1584008400000|2020-03-12 10:20:00|454.64|454.54|454.34|454.24|454.84|454.74|453.54|453.44|435
1584008700000|2020-03-12 10:25:00|454.24|454.14|455.84|455.74|455.84|455.74|453.54|453.44|483
1584009000000|2020-03-12 10:30:00|455.74|455.64|456.84|456.74|457.04|456.94|455.24|455.14|406
1584009300000|2020-03-12 10:35:00|456.74|456.64|457.14|457.04|457.24|457.14|455.94|455.84|350
1584009600000|2020-03-12 10:40:00|456.84|456.74|456.94|456.84|458.34|458.24|456.44|456.34|320
1584009900000|2020-03-12 10:45:00|456.84|456.74|457.94|457.84|458.44|458.34|456.74|456.64|503
1584010200000|2020-03-12 10:50:00|457.84|457.74|458.14|458.04|458.44|458.34|457.44|457.34|361
1584010500000|2020-03-12 10:55:00|457.94|457.84|460.54|460.44|460.64|460.54|457.94|457.84|608
1584010800000|2020-03-12 11:00:00|460.34|460.24|459.44|459.34|460.84|460.74|459.14|459.04|569
1584011100000|2020-03-12 11:05:00|459.34|459.24|457.64|457.54|459.44|459.34|457.54|457.44|1170
1584011400000|2020-03-12 11:10:00|457.54|457.44|457.34|457.24|458.14|458.04|456.94|456.84|478
1584011700000|2020-03-12 11:15:00|457.24|457.14|457.44|457.34|458.34|458.24|457.04|456.94|372
1584012000000|2020-03-12 11:20:00|457.54|457.44|457.54|457.44|457.94|457.84|456.44|456.34|553
1584012300000|2020-03-12 11:25:00|457.64|457.54|456.14|456.04|457.64|457.54|455.44|455.34|469
1584012600000|2020-03-12 11:30:00|456.24|456.14|456.64|456.54|456.84|456.74|455.84|455.74|321
1584012900000|2020-03-12 11:35:00|456.44|456.34|456.44|456.34|457.14|457.04|455.84|455.74|493
1584013200000|2020-03-12 11:40:00|456.54|456.44|455.14|455.04|456.54|456.44|455.04|454.94|307
1584013500000|2020-03-12 11:45:00|455.04|454.94|454.94|454.84|455.74|455.64|454.84|454.74|309
1584013800000|2020-03-12 11:50:00|455.04|454.94|455.04|454.94|455.24|455.14|454.24|454.14|233
1584014100000|2020-03-12 11:55:00|455.14|455.04|454.84|454.74|455.64|455.54|454.44|454.34|306
1584014400000|2020-03-12 12:00:00|454.74|454.64|454.74|454.64|455.44|455.34|454.04|453.94|475
1584014700000|2020-03-12 12:05:00|454.84|454.74|455.04|454.94|455.14|455.04|453.44|453.34|568
1584015000000|2020-03-12 12:10:00|455.14|455.04|455.54|455.44|455.94|455.84|454.94|454.84|346
1584015300000|2020-03-12 12:15:00|455.44|455.34|455.14|455.04|456.24|456.14|455.04|454.94|442
1584015600000|2020-03-12 12:20:00|455.24|455.14|454.54|454.44|455.64|455.54|454.44|454.34|292
1584015900000|2020-03-12 12:25:00|454.44|454.34|454.24|454.14|457.54|457.44|453.44|453.34|1382
1584016200000|2020-03-12 12:30:00|454.14|454.04|452.64|452.54|455.14|455.04|452.04|451.94|322
1584016500000|2020-03-12 12:35:00|453.04|452.94|453.64|453.54|453.94|453.84|452.14|452.04|325
1584016800000|2020-03-12 12:40:00|453.54|453.44|454.84|454.74|456.14|456.04|453.24|453.14|641
1584017100000|2020-03-12 12:45:00|454.74|454.64|448.11|447.81|456.04|455.94|448.11|447.81|1314
1584017400000|2020-03-12 12:50:00|448.01|447.71|447.61|447.31|449.01|448.71|444.01|443.71|928
1584017700000|2020-03-12 12:55:00|447.71|447.41|447.81|447.51|449.41|449.11|446.31|446.01|1017
1584018000000|2020-03-12 13:00:00|447.91|447.61|447.41|447.11|448.61|448.31|445.61|445.31|525
1584018300000|2020-03-12 13:05:00|447.51|447.21|447.21|446.91|448.71|448.41|445.61|445.31|630
1584018600000|2020-03-12 13:10:00|447.51|447.21|447.01|446.71|448.01|447.71|446.71|446.41|530
1584018900000|2020-03-12 13:15:00|447.11|446.81|446.81|446.51|448.01|447.71|446.21|445.91|477
1584019200000|2020-03-12 13:20:00|446.91|446.61|444.71|444.41|446.91|446.61|444.71|444.41|312
1584019500000|2020-03-12 13:25:00|444.51|444.21|445.81|445.51|446.81|446.51|444.11|443.81|673
1584019800000|2020-03-12 13:30:00|445.71|445.41|445.01|444.71|446.01|445.71|442.81|442.51|956
1584020100000|2020-03-12 13:35:00|444.91|444.61|440.61|440.31|445.41|445.11|438.81|438.51|1453
1584020400000|2020-03-12 13:40:00|440.81|440.51|436.51|436.21|441.21|440.91|432.81|432.51|1101
1584020700000|2020-03-12 13:45:00|436.41|436.11|438.81|438.51|439.21|438.91|434.51|434.21|2061
1584021000000|2020-03-12 13:50:00|438.71|438.41|436.81|436.51|441.01|440.71|434.31|434.01|864
1584021300000|2020-03-12 13:55:00|436.91|436.61|441.41|441.11|441.91|441.61|436.31|436.01|1060
1584021600000|2020-03-12 14:00:00|441.51|441.21|435.91|435.61|441.71|441.41|435.71|435.41|1857
1584021900000|2020-03-12 14:05:00|436.01|435.71|438.61|438.31|438.91|438.61|435.61|435.31|1897
1584022200000|2020-03-12 14:10:00|438.71|438.41|440.21|439.91|442.21|441.91|438.71|438.41|883
1584022500000|2020-03-12 14:15:00|440.31|440.01|441.81|441.51|442.51|442.21|440.21|439.91|1132
1584022800000|2020-03-12 14:20:00|441.71|441.41|441.51|441.21|442.11|441.81|440.21|439.91|996
1584023100000|2020-03-12 14:25:00|441.41|441.11|440.21|439.91|443.71|443.41|439.81|439.51|856
1584023400000|2020-03-12 14:30:00|440.11|439.81|440.91|440.61|442.01|441.71|438.81|438.51|1026
1584023700000|2020-03-12 14:35:00|440.71|440.41|440.71|440.41|442.71|442.41|440.01|439.71|1195
1584024000000|2020-03-12 14:40:00|440.61|440.31|441.31|441.01|442.61|442.31|440.51|440.21|827
1584024300000|2020-03-12 14:45:00|441.51|441.21|441.31|441.01|442.71|442.41|440.91|440.61|1034
1584024600000|2020-03-12 14:50:00|441.21|440.91|443.71|443.41|444.31|444.01|440.71|440.41|1480
1584024900000|2020-03-12 14:55:00|443.81|443.51|442.61|442.31|444.11|443.81|442.61|442.31|1435
1584025200000|2020-03-12 15:00:00|442.51|442.21|439.61|439.31|442.51|442.21|439.01|438.71|1777
1584025500000|2020-03-12 15:05:00|439.71|439.41|437.31|437.01|440.11|439.81|437.01|436.71|2080
1584025800000|2020-03-12 15:10:00|436.91|436.61|437.61|437.31|438.21|437.91|436.71|436.41|861
1584026100000|2020-03-12 15:15:00|437.51|437.21|437.41|437.11|439.41|439.11|437.31|437.01|1673
1584026400000|2020-03-12 15:20:00|437.51|437.21|439.61|439.31|439.71|439.41|437.21|436.91|884
1584026700000|2020-03-12 15:25:00|439.41|439.11|438.01|437.71|440.21|439.91|437.81|437.51|889
1584027000000|2020-03-12 15:30:00|438.21|437.91|437.11|436.81|438.71|438.41|436.51|436.21|1133
1584027300000|2020-03-12 15:35:00|437.01|436.71|435.91|435.61|438.11|437.81|435.01|434.71|1072
1584027600000|2020-03-12 15:40:00|435.81|435.51|433.31|433.01|436.21|435.91|433.01|432.71|1597
1584027900000|2020-03-12 15:45:00|433.41|433.11|428.21|427.91|433.41|433.11|427.91|427.61|2682
1584028200000|2020-03-12 15:50:00|428.11|427.81|431.01|430.71|431.01|430.71|427.41|427.11|1668
1584028500000|2020-03-12 15:55:00|430.91|430.61|431.51|431.21|432.41|432.11|430.91|430.61|993
1584028800000|2020-03-12 16:00:00|431.41|431.11|430.01|429.71|431.71|431.41|429.81|429.51|1133
1584029100000|2020-03-12 16:05:00|430.11|429.81|429.71|429.41|431.51|431.21|429.51|429.21|1344
1584029400000|2020-03-12 16:10:00|430.21|429.91|429.41|429.11|430.61|430.31|428.61|428.31|1787
1584029700000|2020-03-12 16:15:00|429.31|429.01|429.21|428.91|431.81|431.51|428.51|428.21|2306
1584030000000|2020-03-12 16:20:00|429.11|428.81|433.11|432.81|433.11|432.81|428.81|428.51|1294
1584030300000|2020-03-12 16:25:00|432.91|432.61|433.31|433.01|435.11|434.81|431.91|431.61|1438
1584030600000|2020-03-12 16:30:00|433.51|433.21|431.61|431.11|433.71|433.21|429.41|428.91|1987
1584030900000|2020-03-12 16:35:00|431.51|431.01|431.41|430.91|432.81|432.31|427.01|426.51|1139
1584031200000|2020-03-12 16:40:00|431.31|430.81|429.91|429.41|431.41|430.91|429.61|429.11|266
1584031500000|2020-03-12 16:45:00|430.01|429.51|427.31|426.81|431.11|430.61|427.21|426.71|453
1584031800000|2020-03-12 16:50:00|427.41|426.91|433.71|433.21|435.21|434.71|427.31|426.81|256
1584032100000|2020-03-12 16:55:00|433.61|433.11|439.31|438.81|440.51|440.01|432.81|432.31|361
1584032400000|2020-03-12 17:00:00|439.51|439.01|446.51|446.01|446.81|446.31|437.91|437.41|427
1584032700000|2020-03-12 17:05:00|446.41|445.91|446.61|446.11|448.91|448.41|444.21|443.71|428
1584033000000|2020-03-12 17:10:00|446.51|446.01|440.31|439.81|446.51|446.01|438.51|438.01|520
1584033300000|2020-03-12 17:15:00|440.51|440.01|441.31|440.81|441.51|441.01|439.51|439.01|180
1584033600000|2020-03-12 17:20:00|441.41|440.91|441.61|441.11|443.01|442.51|440.11|439.61|190
1584033900000|2020-03-12 17:25:00|441.71|441.21|440.61|440.11|441.81|441.31|439.51|439.01|594
1584034200000|2020-03-12 17:30:00|440.41|439.91|439.01|438.51|441.51|441.01|438.51|438.01|83
1584034500000|2020-03-12 17:35:00|439.31|438.81|432.61|432.11|439.31|438.81|432.51|432.01|146
1584034800000|2020-03-12 17:40:00|432.71|432.21|433.61|433.11|434.81|434.31|432.61|432.11|72
1584035100000|2020-03-12 17:45:00|433.51|433.01|437.41|436.91|437.81|437.31|432.91|432.41|49
1584035400000|2020-03-12 17:50:00|437.31|436.81|436.51|436.01|438.71|438.21|435.91|435.41|108
1584035700000|2020-03-12 17:55:00|436.61|436.11|440.21|439.71|440.31|439.81|436.51|436.01|92
1584036000000|2020-03-12 18:00:00|440.31|439.81|439.31|438.81|442.61|442.11|437.21|436.71|227
1584036300000|2020-03-12 18:05:00|439.51|439.01|438.21|437.71|439.71|439.21|437.51|437.01|79
1584036600000|2020-03-12 18:10:00|438.31|437.81|436.21|435.71|438.71|438.21|435.91|435.41|163
1584036900000|2020-03-12 18:15:00|436.11|435.61|434.91|434.41|436.71|436.21|434.31|433.81|120
1584037200000|2020-03-12 18:20:00|434.81|434.31|432.81|432.31|435.81|435.31|432.31|431.81|84
1584037500000|2020-03-12 18:25:00|432.71|432.21|435.31|434.81|436.21|435.71|432.71|432.21|65
1584037800000|2020-03-12 18:30:00|435.61|435.11|434.31|433.81|436.11|435.61|434.31|433.81|69
1584038100000|2020-03-12 18:35:00|434.41|433.91|434.31|433.81|435.51|435.01|433.91|433.41|65
1584038400000|2020-03-12 18:40:00|434.01|433.51|435.11|434.61|435.41|434.91|433.71|433.21|75
1584038700000|2020-03-12 18:45:00|435.21|434.71|437.71|437.21|437.71|437.21|434.71|434.21|80
1584039000000|2020-03-12 18:50:00|437.81|437.31|436.41|435.91|438.91|438.41|435.81|435.31|76
1584039300000|2020-03-12 18:55:00|436.51|436.01|435.11|434.61|437.71|437.21|435.11|434.61|55
1584039600000|2020-03-12 19:00:00|435.21|434.71|435.91|435.41|436.41|435.91|435.21|434.71|19
1584039900000|2020-03-12 19:05:00|436.01|435.51|437.01|436.51|438.21|437.71|434.51|434.01|94
1584040200000|2020-03-12 19:10:00|436.91|436.41|436.51|436.01|439.01|438.51|436.51|436.01|42
1584040500000|2020-03-12 19:15:00|436.41|435.91|435.41|434.91|436.41|435.91|434.61|434.11|94
1584040800000|2020-03-12 19:20:00|435.51|435.01|434.81|434.31|436.21|435.71|434.01|433.51|82
1584041100000|2020-03-12 19:25:00|434.91|434.41|434.41|433.91|435.61|435.11|434.41|433.91|20
1584041400000|2020-03-12 19:30:00|434.31|433.81|434.51|434.01|435.81|435.31|433.71|433.21|81
1584041700000|2020-03-12 19:35:00|434.41|433.91|434.01|433.51|435.01|434.51|433.71|433.21|47
1584042000000|2020-03-12 19:40:00|434.11|433.61|436.51|436.01|437.41|436.91|434.11|433.61|509
1584042300000|2020-03-12 19:45:00|436.61|436.11|436.61|436.11|437.11|436.61|435.91|435.41|120
1584042600000|2020-03-12 19:50:00|436.71|436.21|436.41|435.91|438.51|438.01|436.31|435.81|255
1584042900000|2020-03-12 19:55:00|436.31|435.81|431.61|431.11|436.41|435.91|431.21|430.71|216
1584043200000|2020-03-12 20:00:00|431.21|430.71|432.21|431.71|432.51|432.01|428.51|428.01|105
1584043500000|2020-03-12 20:05:00|432.11|431.61|430.21|429.71|432.51|432.01|429.81|429.31|20
1584043800000|2020-03-12 20:10:00|430.41|429.91|430.51|430.01|431.01|430.51|430.21|429.71|19
1584044100000|2020-03-12 20:15:00|430.41|429.91|429.81|429.31|430.71|430.21|429.81|429.31|7
1584044400000|2020-03-12 20:20:00|430.01|429.51|429.71|429.21|430.11|429.61|429.21|428.71|14
1584044700000|2020-03-12 20:25:00|429.31|428.81|429.61|429.11|429.61|429.11|428.91|428.41|15
1584045000000|2020-03-12 20:30:00|429.51|429.01|427.91|427.41|430.21|429.71|427.81|427.31|70
1584045300000|2020-03-12 20:35:00|427.81|427.31|426.81|426.31|427.81|427.31|426.61|426.11|33
1584045600000|2020-03-12 20:40:00|426.91|426.41|426.71|426.21|427.41|426.91|426.21|425.71|49
1584045900000|2020-03-12 20:45:00|426.81|426.31|427.41|426.91|427.71|427.21|426.81|426.31|14
1584046200000|2020-03-12 20:50:00|427.51|427.01|427.91|427.41|428.21|427.71|427.41|426.91|20
1584046500000|2020-03-12 20:55:00|428.01|427.51|426.91|426.41|428.21|427.71|426.91|426.41|17
1584046800000|2020-03-12 21:00:00|424.41|423.91|427.41|426.71|427.41|426.71|424.41|423.91|0
1584047100000|2020-03-12 21:05:00|427.51|426.81|427.21|426.51|428.01|427.31|427.21|426.51|0
1584047400000|2020-03-12 21:10:00|427.31|426.61|426.91|426.21|427.31|426.61|426.81|426.11|0
1584047700000|2020-03-12 21:15:00|427.11|426.41|425.31|424.61|427.11|426.41|425.31|424.61|0
1584048000000|2020-03-12 21:20:00|425.41|424.71|425.71|425.01|425.91|425.21|425.01|424.31|0
1584048300000|2020-03-12 21:25:00|425.61|424.91|424.31|423.61|425.61|424.91|424.31|423.61|0
1584048600000|2020-03-12 21:30:00|424.41|423.71|424.01|423.31|424.61|423.91|423.91|423.21|0
1584048900000|2020-03-12 21:35:00|423.91|423.21|423.01|422.31|423.91|423.21|422.41|421.71|0
1584049200000|2020-03-12 21:40:00|422.91|422.21|421.91|421.21|422.91|422.21|421.61|420.91|0
1584049500000|2020-03-12 21:45:00|422.21|421.51|422.01|421.31|423.21|422.51|421.51|420.81|0
1584049800000|2020-03-12 21:50:00|422.21|421.51|423.21|422.51|423.71|423.01|422.11|421.41|0
1584050100000|2020-03-12 21:55:00|423.31|422.61|424.51|423.81|424.71|424.01|423.31|422.61|0
1584050400000|2020-03-12 22:00:00|424.01|423.31|428.41|427.71|431.61|430.91|423.01|422.31|0
1584050700000|2020-03-12 22:05:00|428.51|427.81|426.11|425.41|428.71|428.01|425.71|425.01|0
1584051000000|2020-03-12 22:10:00|426.01|425.31|426.61|425.91|427.21|426.51|425.91|425.21|0
1584051300000|2020-03-12 22:15:00|426.71|426.01|423.41|422.71|426.81|426.11|423.41|422.71|0
1584051600000|2020-03-12 22:20:00|423.31|422.61|423.11|422.41|423.61|422.91|420.91|420.21|0
1584051900000|2020-03-12 22:25:00|423.01|422.31|426.11|425.41|429.21|428.51|423.01|422.31|0
1584052200000|2020-03-12 22:30:00|426.21|425.51|428.41|427.71|428.51|427.81|426.01|425.31|0
1584052500000|2020-03-12 22:35:00|428.51|427.81|431.21|430.51|433.51|432.81|428.41|427.71|0
1584052800000|2020-03-12 22:40:00|431.31|430.61|428.41|427.71|431.31|430.61|427.81|427.11|0
1584053100000|2020-03-12 22:45:00|428.51|427.81|430.41|429.71|430.41|429.71|428.51|427.81|0
1584053400000|2020-03-12 22:50:00|430.51|429.81|432.21|431.51|432.21|431.51|429.41|428.71|0
1584053700000|2020-03-12 22:55:00|432.51|431.81|429.81|429.11|434.41|433.71|429.71|429.01|0
1584054000000|2020-03-12 23:00:00|429.91|429.21|427.71|427.01|432.11|431.41|426.41|425.71|0
1584054300000|2020-03-12 23:05:00|428.01|427.31|426.91|426.21|428.11|427.41|426.61|425.91|0
1584054600000|2020-03-12 23:10:00|427.01|426.31|428.01|427.31|428.01|427.31|426.51|425.81|0
1584054900000|2020-03-12 23:15:00|428.11|427.41|427.81|427.11|429.11|428.41|427.41|426.71|0
1584055200000|2020-03-12 23:20:00|428.01|427.31|426.71|426.01|428.81|428.11|426.51|425.81|0
1584055500000|2020-03-12 23:25:00|426.81|426.11|428.51|427.81|428.51|427.81|426.81|426.11|0
1584055800000|2020-03-12 23:30:00|428.41|427.71|427.51|426.81|428.51|427.81|427.41|426.71|0
1584056100000|2020-03-12 23:35:00|427.61|426.91|427.11|426.41|427.71|427.01|426.91|426.21|0
1584056400000|2020-03-12 23:40:00|427.01|426.31|425.91|425.21|427.01|426.31|425.81|425.11|0
1584056700000|2020-03-12 23:45:00|425.81|425.11|424.01|423.31|425.81|425.11|423.21|422.51|0
1584057000000|2020-03-12 23:50:00|423.91|423.21|424.71|424.01|424.71|424.01|423.11|422.41|0
1584057300000|2020-03-12 23:55:00|424.51|423.81|425.51|424.81|425.71|425.01|424.51|423.81|0
1584057600000|2020-03-13 00:00:00|425.41|424.71|427.21|426.51|427.41|426.71|425.41|424.71|0
1584057900000|2020-03-13 00:05:00|427.11|426.41|427.61|426.91|430.31|429.61|426.81|426.11|0
1584058200000|2020-03-13 00:10:00|427.71|427.01|426.91|426.21|428.31|427.61|426.51|425.81|0
1584058500000|2020-03-13 00:15:00|427.01|426.31|429.41|428.71|430.91|430.21|426.91|426.21|0
1584058800000|2020-03-13 00:20:00|429.51|428.81|432.21|431.51|432.41|431.71|429.31|428.61|0
1584059100000|2020-03-13 00:25:00|431.91|431.21|431.81|431.11|432.21|431.51|430.71|430.01|0
1584059400000|2020-03-13 00:30:00|431.91|431.21|432.51|431.81|432.51|431.81|431.01|430.31|0
1584059700000|2020-03-13 00:35:00|432.61|431.91|431.41|430.71|432.81|432.11|431.11|430.41|0
1584060000000|2020-03-13 00:40:00|431.51|430.81|433.31|432.61|433.31|432.61|431.21|430.51|0
1584060300000|2020-03-13 00:45:00|433.41|432.71|434.21|433.51|434.81|434.11|433.11|432.41|0
1584060600000|2020-03-13 00:50:00|434.31|433.61|432.51|431.81|434.31|433.61|431.91|431.21|0
1584060900000|2020-03-13 00:55:00|432.41|431.71|432.21|431.51|433.61|432.91|431.71|431.01|0
1584061200000|2020-03-13 01:00:00|432.31|431.61|429.31|428.61|432.61|431.91|429.21|428.51|0
1584061500000|2020-03-13 01:05:00|429.41|428.71|428.51|427.81|430.01|429.31|428.41|427.71|0
1584061800000|2020-03-13 01:10:00|428.61|427.91|427.71|427.01|428.61|427.91|427.31|426.61|0
1584062100000|2020-03-13 01:15:00|427.61|426.91|425.21|424.51|428.41|427.71|425.11|424.41|0
1584062400000|2020-03-13 01:20:00|425.31|424.61|424.41|423.71|426.71|426.01|424.11|423.41|0
1584062700000|2020-03-13 01:25:00|424.51|423.81|423.81|423.11|424.71|424.01|423.81|423.11|0
1584063000000|2020-03-13 01:30:00|423.91|423.21|425.51|424.81|426.21|425.51|423.81|423.11|0
1584063300000|2020-03-13 01:35:00|425.41|424.71|424.01|423.31|425.91|425.21|423.61|422.91|0
1584063600000|2020-03-13 01:40:00|423.91|423.21|423.21|422.51|423.91|423.21|422.21|421.51|0
1584063900000|2020-03-13 01:45:00|423.31|422.61|425.81|425.11|426.01|425.31|422.51|421.81|0
1584064200000|2020-03-13 01:50:00|425.91|425.21|424.91|424.21|426.31|425.61|424.91|424.21|0
1584064500000|2020-03-13 01:55:00|425.01|424.31|422.91|422.21|425.01|424.31|422.61|421.91|0
1584064800000|2020-03-13 02:00:00|422.81|422.11|420.91|420.21|422.81|422.11|420.91|420.21|0
1584065100000|2020-03-13 02:05:00|421.11|420.41|421.11|420.41|421.41|420.71|420.01|419.31|0
1584065400000|2020-03-13 02:10:00|421.31|420.61|423.31|422.61|423.51|422.81|421.21|420.51|0
1584065700000|2020-03-13 02:15:00|423.41|422.71|424.21|423.51|424.31|423.61|422.21|421.51|0
1584066000000|2020-03-13 02:20:00|424.31|423.61|424.21|423.51|424.81|424.11|423.51|422.81|0
1584066300000|2020-03-13 02:25:00|424.31|423.61|425.11|424.41|425.11|424.41|423.81|423.11|0
1584066600000|2020-03-13 02:30:00|425.01|424.31|425.51|424.81|426.11|425.41|424.31|423.61|0
1584066900000|2020-03-13 02:35:00|425.61|424.91|424.71|424.01|425.81|425.11|424.21|423.51|0
1584067200000|2020-03-13 02:40:00|424.61|423.91|423.21|422.51|424.61|423.91|423.01|422.31|0
1584067500000|2020-03-13 02:45:00|423.31|422.61|424.01|423.31|424.31|423.61|423.31|422.61|0
1584067800000|2020-03-13 02:50:00|424.11|423.41|422.41|421.71|424.51|423.81|422.31|421.61|0
1584068100000|2020-03-13 02:55:00|422.31|421.61|422.61|421.91|423.61|422.91|421.91|421.21|0
1584068400000|2020-03-13 03:00:00|422.51|421.81|422.61|421.91|423.21|422.51|422.41|421.71|0
1584068700000|2020-03-13 03:05:00|422.51|421.81|421.81|421.11|423.11|422.41|421.31|420.61|0
1584069000000|2020-03-13 03:10:00|421.71|421.01|421.01|420.31|421.71|421.01|420.81|420.11|0
1584069300000|2020-03-13 03:15:00|421.11|420.41|420.91|420.21|421.81|421.11|420.91|420.21|0
1584069600000|2020-03-13 03:20:00|421.01|420.31|419.81|419.11|421.31|420.61|419.81|419.11|0
1584069900000|2020-03-13 03:25:00|419.61|418.91|419.31|418.61|419.81|419.11|418.51|417.81|0
1584070200000|2020-03-13 03:30:00|419.11|418.41|419.81|419.11|419.91|419.21|418.61|417.91|0
1584070500000|2020-03-13 03:35:00|419.91|419.21|420.41|419.71|420.81|420.11|419.71|419.01|0
1584070800000|2020-03-13 03:40:00|420.51|419.81|420.51|419.81|420.81|420.11|419.91|419.21|0
1584071100000|2020-03-13 03:45:00|420.41|419.71|420.21|419.51|421.41|420.71|420.11|419.41|0
1584071400000|2020-03-13 03:50:00|420.31|419.61|419.41|418.71|420.81|420.11|419.31|418.61|0
1584071700000|2020-03-13 03:55:00|419.51|418.81|419.41|418.71|420.61|419.91|419.21|418.51|0
1584072000000|2020-03-13 04:00:00|419.31|418.61|419.81|419.11|420.01|419.31|418.91|418.21|0
1584072300000|2020-03-13 04:05:00|419.71|419.01|420.51|419.81|420.91|420.21|419.61|418.91|0
1584072600000|2020-03-13 04:10:00|420.61|419.91|421.01|420.31|421.11|420.41|420.11|419.41|0
1584072900000|2020-03-13 04:15:00|421.11|420.41|423.21|422.51|423.31|422.61|420.71|420.01|0
1584073200000|2020-03-13 04:20:00|423.31|422.61|426.31|425.61|426.41|425.71|423.11|422.41|0
1584073500000|2020-03-13 04:25:00|426.21|425.51|425.21|424.51|427.11|426.41|424.11|423.41|0
1584073800000|2020-03-13 04:30:00|425.01|424.31|428.71|428.01|428.81|428.11|424.71|424.01|0
1584074100000|2020-03-13 04:35:00|428.61|427.91|430.11|429.41|431.61|430.91|427.91|427.21|0
1584074400000|2020-03-13 04:40:00|430.21|429.51|434.91|434.21|436.31|435.61|430.21|429.51|0
1584074700000|2020-03-13 04:45:00|434.81|434.11|430.91|430.21|435.11|434.41|429.31|428.61|0
1584075000000|2020-03-13 04:50:00|430.81|430.11|431.61|430.91|432.51|431.81|428.31|427.61|0
1584075300000|2020-03-13 04:55:00|431.51|430.81|436.71|436.01|436.81|436.11|431.51|430.81|0
1584075600000|2020-03-13 05:00:00|436.61|435.91|441.41|440.71|442.01|441.31|436.51|435.81|0
1584075900000|2020-03-13 05:05:00|441.51|440.81|437.41|436.71|442.41|441.71|436.31|435.61|0
1584076200000|2020-03-13 05:10:00|437.31|436.61|441.41|440.71|442.21|441.51|437.31|436.61|0
1584076500000|2020-03-13 05:15:00|441.31|440.61|447.11|446.41|447.11|446.41|439.31|438.61|0
1584076800000|2020-03-13 05:20:00|447.01|446.31|440.31|439.61|447.21|446.51|440.31|439.61|0
1584077100000|2020-03-13 05:25:00|440.41|439.71|442.71|442.01|444.21|443.51|439.91|439.21|0
1584077400000|2020-03-13 05:30:00|442.61|441.91|446.01|445.31|446.61|445.91|441.61|440.91|0
1584077700000|2020-03-13 05:35:00|446.11|445.41|446.31|445.61|446.71|446.01|445.21|444.51|0
1584078000000|2020-03-13 05:40:00|446.11|445.41|443.61|442.91|446.61|445.91|442.51|441.81|0
1584078300000|2020-03-13 05:45:00|443.51|442.81|440.51|439.81|444.11|443.41|437.21|436.51|0
1584078600000|2020-03-13 05:50:00|440.61|439.91|440.81|440.11|443.51|442.81|440.11|439.41|0
1584078900000|2020-03-13 05:55:00|440.91|440.21|439.21|438.51|441.31|440.61|438.11|437.41|0
1584079200000|2020-03-13 06:00:00|439.11|438.41|435.01|434.31|439.11|438.41|434.91|434.21|0
1584079500000|2020-03-13 06:05:00|434.91|434.21|436.11|435.41|437.61|436.91|434.21|433.51|0
1584079800000|2020-03-13 06:10:00|436.21|435.51|433.31|432.61|436.61|435.91|433.01|432.31|0
1584080100000|2020-03-13 06:15:00|433.41|432.71|432.31|431.61|434.91|434.21|431.91|431.21|0
1584080400000|2020-03-13 06:20:00|432.21|431.51|437.11|436.41|437.31|436.61|432.01|431.31|0
1584080700000|2020-03-13 06:25:00|437.21|436.51|437.81|437.11|438.51|437.81|436.41|435.71|0
1584081000000|2020-03-13 06:30:00|437.91|437.21|436.71|436.01|438.31|437.61|435.61|434.91|0
1584081300000|2020-03-13 06:35:00|436.81|436.11|437.81|437.11|438.81|438.11|436.81|436.11|0
1584081600000|2020-03-13 06:40:00|437.71|437.01|437.91|437.21|439.91|439.21|437.61|436.91|0
1584081900000|2020-03-13 06:45:00|437.81|437.11|437.51|436.81|438.31|437.61|437.31|436.61|0
1584082200000|2020-03-13 06:50:00|437.71|437.01|437.81|437.11|438.11|437.41|437.51|436.81|0
1584082500000|2020-03-13 06:55:00|437.71|437.01|438.01|437.31|438.31|437.61|436.51|435.81|0
1584082800000|2020-03-13 07:00:00|438.21|437.51|435.71|435.21|438.41|437.71|433.21|432.71|326
1584083100000|2020-03-13 07:05:00|436.01|435.51|434.81|434.31|436.11|435.61|434.21|433.71|132
1584083400000|2020-03-13 07:10:00|434.71|434.21|433.11|432.61|434.81|434.31|432.31|431.81|302
1584083700000|2020-03-13 07:15:00|433.21|432.71|438.21|437.71|438.31|437.81|433.21|432.71|180
1584084000000|2020-03-13 07:20:00|438.01|437.51|439.31|438.81|440.01|439.51|436.91|436.41|144
1584084300000|2020-03-13 07:25:00|439.41|438.91|442.11|441.61|442.31|441.81|439.31|438.81|116
1584084600000|2020-03-13 07:30:00|442.31|441.81|444.91|444.41|445.91|445.41|442.11|441.61|257
1584084900000|2020-03-13 07:35:00|444.81|444.31|446.81|446.31|447.11|446.61|444.31|443.81|158
1584085200000|2020-03-13 07:40:00|446.91|446.41|443.71|443.21|446.91|446.41|442.81|442.31|214
1584085500000|2020-03-13 07:45:00|443.61|443.11|446.71|446.21|446.81|446.31|443.21|442.71|140
1584085800000|2020-03-13 07:50:00|446.81|446.31|447.51|447.01|449.31|448.81|446.11|445.61|107
1584086100000|2020-03-13 07:55:00|447.41|446.91|446.41|445.91|447.61|447.11|445.01|444.51|235
1584086400000|2020-03-13 08:00:00|446.31|445.81|453.91|453.61|454.21|453.91|445.81|445.51|930
1584086700000|2020-03-13 08:05:00|453.81|453.51|447.21|446.91|453.81|453.51|447.01|446.71|681
1584087000000|2020-03-13 08:10:00|446.91|446.61|445.61|445.31|448.31|448.01|445.11|444.81|1208
1584087300000|2020-03-13 08:15:00|445.71|445.41|439.81|439.51|445.81|445.51|439.81|439.51|1408
1584087600000|2020-03-13 08:20:00|439.91|439.61|442.21|441.91|442.71|442.41|439.91|439.61|1305
1584087900000|2020-03-13 08:25:00|442.61|442.31|441.51|441.21|443.81|443.51|441.21|440.91|745
1584088200000|2020-03-13 08:30:00|441.41|441.11|437.11|436.81|441.41|441.11|436.31|436.01|1117
1584088500000|2020-03-13 08:35:00|436.81|436.51|434.31|434.01|436.91|436.61|433.21|432.91|996
1584088800000|2020-03-13 08:40:00|434.51|434.21|432.91|432.61|436.01|435.71|431.81|431.51|1331
1584089100000|2020-03-13 08:45:00|433.11|432.81|433.41|433.11|436.21|435.91|432.51|432.21|849
1584089400000|2020-03-13 08:50:00|433.51|433.21|436.11|435.81|437.81|437.51|433.51|433.21|1049
1584089700000|2020-03-13 08:55:00|436.31|436.01|436.51|436.21|437.61|437.31|435.61|435.31|555
1584090000000|2020-03-13 09:00:00|436.71|436.41|435.71|435.41|437.81|437.51|435.71|435.41|691
1584090300000|2020-03-13 09:05:00|435.51|435.21|437.61|437.31|437.91|437.61|435.11|434.81|691
1584090600000|2020-03-13 09:10:00|437.71|437.41|438.41|438.11|439.51|439.21|436.71|436.41|995
1584090900000|2020-03-13 09:15:00|438.61|438.31|438.31|438.01|439.61|439.31|437.71|437.41|723
1584091200000|2020-03-13 09:20:00|438.41|438.11|440.41|440.11|441.41|441.11|437.81|437.51|506
1584091500000|2020-03-13 09:25:00|440.71|440.41|440.81|440.51|441.41|441.11|439.81|439.51|560
1584091800000|2020-03-13 09:30:00|440.91|440.61|440.71|440.41|441.31|441.01|440.01|439.71|440
1584092100000|2020-03-13 09:35:00|440.81|440.51|441.81|441.51|442.41|442.11|440.31|440.01|459
1584092400000|2020-03-13 09:40:00|441.91|441.61|443.41|443.11|443.41|443.11|441.91|441.61|301
1584092700000|2020-03-13 09:45:00|443.51|443.21|444.51|444.21|444.51|444.21|443.01|442.71|442
1584093000000|2020-03-13 09:50:00|444.41|444.11|444.61|444.31|445.11|444.81|443.91|443.61|511
1584093300000|2020-03-13 09:55:00|444.71|444.41|445.21|444.91|446.71|446.41|444.71|444.41|944
1584093600000|2020-03-13 10:00:00|445.31|445.01|446.31|446.01|446.71|446.41|445.01|444.71|515
1584093900000|2020-03-13 10:05:00|446.21|445.91|445.21|444.91|446.31|446.01|443.21|442.91|1311
1584094200000|2020-03-13 10:10:00|445.41|445.11|445.71|445.41|446.31|446.01|444.41|444.11|432
1584094500000|2020-03-13 10:15:00|445.81|445.51|447.51|447.21|447.81|447.51|445.81|445.51|415
1584094800000|2020-03-13 10:20:00|447.61|447.31|447.31|447.01|448.61|448.31|447.21|446.91|445
1584095100000|2020-03-13 10:25:00|447.11|446.81|445.41|445.11|447.41|447.11|445.01|444.71|707
1584095400000|2020-03-13 10:30:00|445.61|445.31|445.81|445.51|446.41|446.11|445.01|444.71|439
1584095700000|2020-03-13 10:35:00|445.91|445.61|445.21|444.91|446.61|446.31|444.51|444.21|511
1584096000000|2020-03-13 10:40:00|445.31|445.01|446.31|446.01|447.01|446.71|445.11|444.81|311
1584096300000|2020-03-13 10:45:00|446.21|445.91|446.89|446.59|447.19|446.89|446.01|445.71|361
1584096600000|2020-03-13 10:50:00|446.99|446.69|447.85|447.55|447.97|447.67|446.17|445.87|752
1584096900000|2020-03-13 10:55:00|447.75|447.45|447.69|447.39|449.09|448.79|447.25|446.95|506
1584097200000|2020-03-13 11:00:00|447.79|447.49|449.19|448.89|449.19|448.89|447.69|447.39|350
1584097500000|2020-03-13 11:05:00|449.09|448.79|451.49|451.19|451.89|451.59|448.99|448.69|601
1584097800000|2020-03-13 11:10:00|451.59|451.29|454.19|453.89|454.29|453.99|450.79|450.49|1681
1584098100000|2020-03-13 11:15:00|454.09|453.79|455.69|455.39|457.59|457.29|454.09|453.79|1064
1584098400000|2020-03-13 11:20:00|455.59|455.29|453.79|453.49|455.99|455.69|452.99|452.69|851
1584098700000|2020-03-13 11:25:00|453.69|453.39|454.59|454.29|455.09|454.79|452.69|452.39|599
1584099000000|2020-03-13 11:30:00|454.49|454.19|457.89|457.59|458.39|458.09|454.49|454.19|1180
1584099300000|2020-03-13 11:35:00|457.99|457.69|456.59|456.29|457.99|457.69|454.79|454.49|879
1584099600000|2020-03-13 11:40:00|456.69|456.39|458.89|458.59|460.39|460.09|456.49|456.19|763
1584099900000|2020-03-13 11:45:00|458.99|458.69|454.49|454.19|459.19|458.89|454.09|453.79|1102
1584100200000|2020-03-13 11:50:00|454.39|454.09|455.89|455.59|456.19|455.89|454.19|453.89|381
1584100500000|2020-03-13 11:55:00|455.79|455.49|457.09|456.79|457.39|457.09|455.59|455.29|309
1584100800000|2020-03-13 12:00:00|457.19|456.89|457.89|457.59|457.89|457.59|455.49|455.19|578
1584101100000|2020-03-13 12:05:00|457.79|457.49|457.89|457.59|458.79|458.49|456.79|456.49|523
1584101400000|2020-03-13 12:10:00|457.99|457.69|459.79|459.49|459.89|459.59|457.79|457.49|568
1584101700000|2020-03-13 12:15:00|459.69|459.39|459.99|459.69|461.19|460.89|459.69|459.39|656
1584102000000|2020-03-13 12:20:00|459.89|459.59|462.69|462.39|462.79|462.49|459.79|459.49|511
1584102300000|2020-03-13 12:25:00|462.59|462.29|465.09|464.79|465.59|465.29|462.19|461.89|674
1584102600000|2020-03-13 12:30:00|464.99|464.69|466.39|466.09|467.29|466.99|464.89|464.59|661
1584102900000|2020-03-13 12:35:00|466.29|465.99|464.09|463.79|466.29|465.99|463.99|463.69|568
1584103200000|2020-03-13 12:40:00|463.99|463.69|464.09|463.79|464.99|464.69|462.29|461.99|433
1584103500000|2020-03-13 12:45:00|463.99|463.69|461.59|461.29|463.99|463.69|461.59|461.29|430
1584103800000|2020-03-13 12:50:00|461.49|461.19|460.69|460.39|462.99|462.69|459.59|459.29|472
1584104100000|2020-03-13 12:55:00|460.59|460.29|461.29|460.99|462.19|461.89|460.59|460.29|358
1584104400000|2020-03-13 13:00:00|461.39|461.09|458.39|458.09|461.99|461.69|457.99|457.69|699
1584104700000|2020-03-13 13:05:00|457.99|457.69|456.49|456.19|458.29|457.99|454.59|454.29|835
1584105000000|2020-03-13 13:10:00|456.19|455.89|458.49|458.19|459.69|459.39|456.19|455.89|545
1584105300000|2020-03-13 13:15:00|458.59|458.29|457.19|456.89|458.89|458.59|456.69|456.39|551
1584105600000|2020-03-13 13:20:00|457.09|456.79|455.99|455.69|457.49|457.19|455.19|454.89|549
1584105900000|2020-03-13 13:25:00|455.79|455.49|459.09|458.79|459.39|459.09|455.29|454.99|482
1584106200000|2020-03-13 13:30:00|458.89|458.59|452.59|452.29|459.39|459.09|452.49|452.19|828
1584106500000|2020-03-13 13:35:00|452.49|452.19|448.79|448.49|453.29|452.99|448.49|448.19|776
1584106800000|2020-03-13 13:40:00|448.69|448.39|447.19|446.89|449.99|449.69|446.19|445.89|1090
1584107100000|2020-03-13 13:45:00|447.49|447.19|449.79|449.49|450.99|450.69|447.39|447.09|1006
1584107400000|2020-03-13 13:50:00|449.89|449.59|445.99|445.69|449.89|449.59|445.59|445.29|818
1584107700000|2020-03-13 13:55:00|445.89|445.59|444.69|444.39|447.09|446.79|444.19|443.89|907
1584108000000|2020-03-13 14:00:00|444.89|444.59|446.79|446.49|447.39|447.09|443.39|443.09|1170
1584108300000|2020-03-13 14:05:00|446.69|446.39|445.49|445.19|447.59|447.29|445.49|445.19|1376
1584108600000|2020-03-13 14:10:00|445.59|445.29|445.16|444.86|447.76|447.46|444.86|444.56|1087
1584108900000|2020-03-13 14:15:00|445.36|445.06|448.56|448.26|449.76|449.46|444.66|444.36|1180
1584109200000|2020-03-13 14:20:00|448.66|448.36|448.86|448.56|450.46|450.16|447.36|447.06|1353
1584109500000|2020-03-13 14:25:00|448.76|448.46|445.46|445.16|450.16|449.86|444.96|444.66|730
1584109800000|2020-03-13 14:30:00|445.56|445.26|444.36|444.06|446.46|446.16|444.06|443.76|708
1584110100000|2020-03-13 14:35:00|444.26|443.96|441.96|441.66|444.26|443.96|441.36|441.06|877
1584110400000|2020-03-13 14:40:00|441.86|441.56|441.66|441.36|442.76|442.46|440.66|440.36|588
1584110700000|2020-03-13 14:45:00|441.76|441.46|440.96|440.66|442.26|441.96|440.76|440.46|905
1584111000000|2020-03-13 14:50:00|441.06|440.76|438.36|438.06|442.06|441.76|438.36|438.06|1053
1584111300000|2020-03-13 14:55:00|438.46|438.16|436.06|435.76|439.16|438.86|434.86|434.56|1361
1584111600000|2020-03-13 15:00:00|436.16|435.86|437.56|437.26|439.66|439.36|436.06|435.76|989
1584111900000|2020-03-13 15:05:00|437.36|437.06|436.76|436.46|437.86|437.56|435.46|435.16|1015
1584112200000|2020-03-13 15:10:00|436.78|436.48|437.18|436.88|438.28|437.98|434.78|434.48|828
1584112500000|2020-03-13 15:15:00|437.28|436.98|435.98|435.68|438.38|438.08|433.78|433.48|1379
1584112800000|2020-03-13 15:20:00|436.18|435.88|433.98|433.68|436.88|436.58|433.88|433.58|749
1584113100000|2020-03-13 15:25:00|434.08|433.78|429.88|429.58|434.48|434.18|429.88|429.58|932
1584113400000|2020-03-13 15:30:00|429.98|429.68|427.68|427.38|432.18|431.88|427.28|426.98|1207
1584113700000|2020-03-13 15:35:00|427.78|427.48|429.08|428.78|431.38|431.08|427.78|427.48|926
1584114000000|2020-03-13 15:40:00|428.98|428.68|427.48|427.18|429.08|428.78|426.98|426.68|943
1584114300000|2020-03-13 15:45:00|427.68|427.38|425.58|425.28|428.18|427.88|425.28|424.98|963
1584114600000|2020-03-13 15:50:00|425.48|425.18|426.88|426.58|428.18|427.88|425.28|424.98|1477
1584114900000|2020-03-13 15:55:00|426.78|426.48|431.58|431.28|433.98|433.68|426.68|426.38|1964
1584115200000|2020-03-13 16:00:00|431.48|431.18|429.58|429.28|432.48|432.18|428.58|428.28|998
1584115500000|2020-03-13 16:05:00|429.68|429.38|430.18|429.88|431.78|431.48|428.48|428.18|846
1584115800000|2020-03-13 16:10:00|429.98|429.68|430.58|430.28|431.48|431.18|428.78|428.48|846
1584116100000|2020-03-13 16:15:00|430.68|430.38|430.18|429.88|431.88|431.58|429.08|428.78|781
1584116400000|2020-03-13 16:20:00|430.28|429.98|430.48|430.18|431.48|431.18|429.68|429.38|971
1584116700000|2020-03-13 16:25:00|430.38|430.08|430.38|430.08|431.78|431.48|429.78|429.48|1162
1584117000000|2020-03-13 16:30:00|430.48|429.98|432.68|432.18|435.68|435.18|430.38|429.88|1700
1584117300000|2020-03-13 16:35:00|432.88|432.38|432.98|432.48|433.78|433.28|431.88|431.38|541
1584117600000|2020-03-13 16:40:00|433.08|432.58|436.28|435.78|436.28|435.78|432.78|432.28|385
1584117900000|2020-03-13 16:45:00|436.38|435.88|437.88|437.38|438.18|437.68|436.08|435.58|377
1584118200000|2020-03-13 16:50:00|437.78|437.28|440.18|439.68|441.18|440.68|437.78|437.28|473
1584118500000|2020-03-13 16:55:00|440.08|439.58|435.98|435.48|440.48|439.98|435.68|435.18|363
1584118800000|2020-03-13 17:00:00|436.08|435.58|436.08|435.58|439.38|438.88|435.68|435.18|133
1584119100000|2020-03-13 17:05:00|435.98|435.48|435.98|435.48|436.98|436.48|435.48|434.98|315
1584119400000|2020-03-13 17:10:00|435.88|435.38|436.98|436.48|437.38|436.88|435.18|434.68|122
1584119700000|2020-03-13 17:15:00|437.08|436.58|437.28|436.78|437.48|436.98|435.88|435.38|132
1584120000000|2020-03-13 17:20:00|437.38|436.88|438.48|437.98|438.88|438.38|437.38|436.88|84
1584120300000|2020-03-13 17:25:00|438.38|437.88|439.38|438.88|439.58|439.08|438.08|437.58|119
1584120600000|2020-03-13 17:30:00|439.48|438.98|438.38|437.88|440.28|439.78|438.38|437.88|57
1584120900000|2020-03-13 17:35:00|438.28|437.78|439.28|438.78|439.28|438.78|437.68|437.18|48
1584121200000|2020-03-13 17:40:00|439.38|438.88|440.18|439.68|440.78|440.28|439.28|438.78|120
1584121500000|2020-03-13 17:45:00|440.28|439.78|442.08|441.58|442.08|441.58|440.28|439.78|101
1584121800000|2020-03-13 17:50:00|442.18|441.68|442.88|442.38|443.18|442.68|441.98|441.48|98
1584122100000|2020-03-13 17:55:00|442.78|442.28|442.78|442.28|442.88|442.38|441.68|441.18|67
1584122400000|2020-03-13 18:00:00|442.88|442.38|440.18|439.68|442.88|442.38|440.08|439.58|64
1584122700000|2020-03-13 18:05:00|440.28|439.78|438.48|437.98|440.58|440.08|437.48|436.98|65
1584123000000|2020-03-13 18:10:00|438.38|437.88|439.08|438.58|439.68|439.18|438.08|437.58|86
1584123300000|2020-03-13 18:15:00|439.18|438.68|439.58|439.08|440.68|440.18|439.18|438.68|70
1584123600000|2020-03-13 18:20:00|439.68|439.18|439.68|439.18|440.38|439.88|438.58|438.08|36
1584123900000|2020-03-13 18:25:00|439.78|439.28|438.28|437.78|440.08|439.58|438.28|437.78|30
1584124200000|2020-03-13 18:30:00|438.18|437.68|438.08|437.58|438.48|437.98|436.88|436.38|46
1584124500000|2020-03-13 18:35:00|438.18|437.68|436.18|435.68|438.38|437.88|435.98|435.48|64
1584124800000|2020-03-13 18:40:00|436.08|435.58|440.78|440.28|440.78|440.28|435.68|435.18|84
1584125100000|2020-03-13 18:45:00|440.68|440.18|439.48|438.98|441.28|440.78|439.08|438.58|71
1584125400000|2020-03-13 18:50:00|439.38|438.88|440.48|439.98|440.58|440.08|439.28|438.78|20
1584125700000|2020-03-13 18:55:00|440.58|440.08|442.18|441.68|442.18|441.68|440.48|439.98|35
1584126000000|2020-03-13 19:00:00|442.08|441.58|442.58|442.08|443.38|442.88|441.38|440.88|73
1584126300000|2020-03-13 19:05:00|442.68|442.18|442.48|441.98|443.48|442.98|442.38|441.88|20
1584126600000|2020-03-13 19:10:00|442.58|442.08|442.38|441.88|442.98|442.48|440.88|440.38|71
1584126900000|2020-03-13 19:15:00|442.48|441.98|443.28|442.78|443.38|442.88|442.38|441.88|26
1584127200000|2020-03-13 19:20:00|443.18|442.68|443.68|443.18|444.28|443.78|441.98|441.48|64
1584127500000|2020-03-13 19:25:00|443.58|443.08|444.38|443.88|444.48|443.98|443.58|443.08|56
1584127800000|2020-03-13 19:30:00|444.48|443.98|439.78|439.28|444.68|444.18|437.78|437.28|134
1584128100000|2020-03-13 19:35:00|439.88|439.38|443.88|443.38|444.28|443.78|438.88|438.38|76
1584128400000|2020-03-13 19:40:00|444.08|443.58|446.28|445.78|446.28|445.78|443.58|443.08|82
1584128700000|2020-03-13 19:45:00|446.38|445.88|448.48|447.98|449.58|449.08|446.38|445.88|142
1584129000000|2020-03-13 19:50:00|448.58|448.08|453.88|453.38|454.18|453.68|448.48|447.98|279
1584129300000|2020-03-13 19:55:00|453.78|453.28|452.98|452.48|454.98|454.48|451.58|451.08|228
1584129600000|2020-03-13 20:00:00|453.18|452.68|454.08|453.58|454.48|453.98|453.18|452.68|103
1584129900000|2020-03-13 20:05:00|454.18|453.68|455.18|454.68|455.48|454.98|454.18|453.68|52
1584130200000|2020-03-13 20:10:00|455.08|454.58|455.68|455.18|456.38|455.88|455.08|454.58|135
1584130500000|2020-03-13 20:15:00|455.58|455.08|454.38|453.88|455.58|455.08|454.18|453.68|20
1584130800000|2020-03-13 20:20:00|454.28|453.78|453.58|453.08|454.28|453.78|453.38|452.88|20
1584131100000|2020-03-13 20:25:00|453.68|453.18|453.58|453.08|453.68|453.18|453.48|452.98|3
1584131400000|2020-03-13 20:30:00|453.48|452.98|452.58|452.08|453.48|452.98|451.38|450.88|30
1584131700000|2020-03-13 20:35:00|452.68|452.18|452.48|451.98|453.68|453.18|452.48|451.98|9
1584132000000|2020-03-13 20:40:00|452.28|451.78|451.48|450.98|452.58|452.08|451.38|450.88|25
1584132300000|2020-03-13 20:45:00|451.58|451.08|451.88|451.38|452.78|452.28|451.58|451.08|37
1584132600000|2020-03-13 20:50:00|450.58|450.08|451.48|450.98|451.88|451.38|450.58|450.08|88
1584132900000|2020-03-13 20:55:00|451.58|451.08|452.38|451.88|453.48|452.98|451.58|451.08|61
1584309900000|2020-03-15 22:05:00|438.98|438.28|435.88|435.18|441.78|441.08|434.38|433.68|0
1584310200000|2020-03-15 22:10:00|436.08|435.38|432.98|432.28|436.58|435.88|432.58|431.88|0
1584310500000|2020-03-15 22:15:00|432.88|432.18|432.68|431.98|433.28|432.58|431.88|431.18|0
1584310800000|2020-03-15 22:20:00|432.78|432.08|432.08|431.38|432.78|432.08|432.08|431.38|0
1584311100000|2020-03-15 22:25:00|432.18|431.48|432.08|431.38|432.18|431.48|432.08|431.38|0
1584312000000|2020-03-15 22:40:00|431.38|430.68|431.38|430.68|431.38|430.68|431.38|430.68|0
1584312600000|2020-03-15 22:50:00|430.68|429.98|429.98|429.28|430.68|429.98|429.68|428.98|0
1584312900000|2020-03-15 22:55:00|429.58|428.88|429.58|428.88|429.58|428.88|429.58|428.88|0
1584313200000|2020-03-15 23:00:00|429.98|429.28|430.68|429.98|430.68|429.98|429.98|429.28|0
1584314400000|2020-03-15 23:20:00|430.38|429.68|429.98|429.28|430.38|429.68|429.98|429.28|0
1584314700000|2020-03-15 23:25:00|430.08|429.38|430.28|429.58|430.28|429.58|430.08|429.38|0
1584316200000|2020-03-15 23:50:00|430.68|429.98|430.68|429.98|430.68|429.98|430.68|429.98|0
1584317400000|2020-03-16 00:10:00|430.98|430.28|432.08|431.38|432.08|431.38|430.98|430.28|0
1584318000000|2020-03-16 00:20:00|417.88|417.18|418.48|417.78|418.58|417.88|416.58|415.88|0
1584318300000|2020-03-16 00:25:00|418.58|417.88|422.18|421.48|422.38|421.68|418.58|417.88|0
1584318600000|2020-03-16 00:30:00|422.08|421.38|422.98|422.28|423.58|422.88|420.68|419.98|0
1584318900000|2020-03-16 00:35:00|423.08|422.38|422.58|421.88|423.28|422.58|421.78|421.08|0
1584319200000|2020-03-16 00:40:00|422.68|421.98|423.28|422.58|423.38|422.68|422.38|421.68|0
1584319500000|2020-03-16 00:45:00|423.18|422.48|423.08|422.38|424.08|423.38|422.78|422.08|0
1584319800000|2020-03-16 00:50:00|423.18|422.48|423.58|422.88|424.28|423.58|422.68|421.98|0
1584320100000|2020-03-16 00:55:00|423.48|422.78|422.58|421.88|423.78|423.08|422.38|421.68|0
1584320400000|2020-03-16 01:00:00|422.68|421.98|422.28|421.58|423.08|422.38|420.98|420.28|0
1584320700000|2020-03-16 01:05:00|422.18|421.48|419.68|418.98|422.28|421.58|419.68|418.98|0
1584321000000|2020-03-16 01:10:00|419.58|418.88|418.18|417.48|420.98|420.28|417.88|417.18|0
1584321300000|2020-03-16 01:15:00|418.08|417.38|419.18|418.48|420.78|420.08|418.08|417.38|0
1584321600000|2020-03-16 01:20:00|419.08|418.38|420.28|419.58|420.98|420.28|418.88|418.18|0
1584321900000|2020-03-16 01:25:00|420.38|419.68|418.88|418.18|420.38|419.68|418.08|417.38|0
1584322200000|2020-03-16 01:30:00|418.78|418.08|418.48|417.78|418.78|418.08|417.08|416.38|0
1584322500000|2020-03-16 01:35:00|418.58|417.88|419.48|418.78|419.48|418.78|417.88|417.18|0
1584322800000|2020-03-16 01:40:00|419.58|418.88|418.98|418.28|419.78|419.08|418.78|418.08|0
1584323100000|2020-03-16 01:45:00|419.08|418.38|419.98|419.28|420.08|419.38|418.78|418.08|0
1584323400000|2020-03-16 01:50:00|420.08|419.38|422.58|421.88|422.68|421.98|420.08|419.38|0
1584323700000|2020-03-16 01:55:00|422.68|421.98|423.58|422.88|423.58|422.88|422.58|421.88|0
1584324000000|2020-03-16 02:00:00|423.68|422.98|422.78|422.08|423.68|422.98|422.78|422.08|0
1584324300000|2020-03-16 02:05:00|422.68|421.98|422.28|421.58|422.88|422.18|421.48|420.78|0
1584324600000|2020-03-16 02:10:00|422.18|421.48|421.98|421.28|422.28|421.58|421.68|420.98|0
1584324900000|2020-03-16 02:15:00|421.88|421.18|421.28|420.58|422.98|422.28|421.18|420.48|0
1584325200000|2020-03-16 02:20:00|421.18|420.48|421.08|420.38|421.38|420.68|420.38|419.68|0
1584325500000|2020-03-16 02:25:00|420.98|420.28|420.98|420.28|420.98|420.28|420.18|419.48|0
1584325800000|2020-03-16 02:30:00|421.08|420.38|420.38|419.68|421.08|420.38|420.18|419.48|0
1584326100000|2020-03-16 02:35:00|420.28|419.58|420.18|419.48|421.08|420.38|420.18|419.48|0
1584326400000|2020-03-16 02:40:00|420.08|419.38|420.18|419.48|420.18|419.48|419.58|418.88|0
1584326700000|2020-03-16 02:45:00|420.08|419.38|419.78|419.08|420.08|419.38|419.58|418.88|0
1584327000000|2020-03-16 02:50:00|419.68|418.98|419.48|418.78|419.68|418.98|418.88|418.18|0
1584327300000|2020-03-16 02:55:00|419.58|418.88|418.28|417.58|419.88|419.18|417.58|416.88|0
1584327600000|2020-03-16 03:00:00|418.38|417.68|418.58|417.88|418.88|418.18|418.08|417.38|0
1584327900000|2020-03-16 03:05:00|418.68|417.98|419.38|418.68|419.48|418.78|418.28|417.58|0
1584328200000|2020-03-16 03:10:00|419.28|418.58|421.18|420.48|421.18|420.48|419.28|418.58|0
1584328500000|2020-03-16 03:15:00|421.08|420.38|421.08|420.38|421.18|420.48|421.08|420.38|0
1584328800000|2020-03-16 03:20:00|421.18|420.48|420.88|420.18|421.18|420.48|420.58|419.88|0
1584329100000|2020-03-16 03:25:00|420.78|420.08|421.08|420.38|421.18|420.48|420.58|419.88|0
1584329400000|2020-03-16 03:30:00|421.18|420.48|421.08|420.38|421.18|420.48|420.88|420.18|0
1584329700000|2020-03-16 03:35:00|420.98|420.28|421.08|420.38|421.18|420.48|420.88|420.18|0
1584330000000|2020-03-16 03:40:00|420.98|420.28|420.38|419.68|421.08|420.38|420.18|419.48|0
1584330300000|2020-03-16 03:45:00|420.28|419.58|420.18|419.48|420.58|419.88|420.08|419.38|0
1584330600000|2020-03-16 03:50:00|420.08|419.38|419.78|419.08|420.08|419.38|419.58|418.88|0
1584330900000|2020-03-16 03:55:00|419.88|419.18|419.48|418.78|419.88|419.18|419.38|418.68|0
1584331200000|2020-03-16 04:00:00|419.58|418.88|420.18|419.48|420.48|419.78|419.28|418.58|0
1584331500000|2020-03-16 04:05:00|420.08|419.38|420.38|419.68|420.68|419.98|420.08|419.38|0
1584331800000|2020-03-16 04:10:00|420.28|419.58|420.38|419.68|420.38|419.68|420.18|419.48|0
1584332100000|2020-03-16 04:15:00|420.28|419.58|420.08|419.38|420.28|419.58|419.88|419.18|0
1584332400000|2020-03-16 04:20:00|420.18|419.48|419.28|418.58|420.18|419.48|419.18|418.48|0
1584332700000|2020-03-16 04:25:00|419.18|418.48|418.08|417.38|419.18|418.48|417.58|416.88|0
1584333000000|2020-03-16 04:30:00|417.98|417.28|417.68|416.98|418.08|417.38|417.58|416.88|0
1584333300000|2020-03-16 04:35:00|417.58|416.88|417.68|416.98|417.78|417.08|417.58|416.88|0
1584333600000|2020-03-16 04:40:00|417.58|416.88|417.78|417.08|418.08|417.38|417.58|416.88|0
1584333900000|2020-03-16 04:45:00|417.58|416.88|417.18|416.48|417.98|417.28|417.18|416.48|0
1584334200000|2020-03-16 04:50:00|417.28|416.58|417.28|416.58|417.48|416.78|417.18|416.48|0
1584334500000|2020-03-16 04:55:00|417.38|416.68|417.28|416.58|417.48|416.78|417.18|416.48|0
1584334800000|2020-03-16 05:00:00|417.18|416.48|416.78|416.08|417.18|416.48|416.38|415.68|0
1584335100000|2020-03-16 05:05:00|416.88|416.18|418.28|417.58|418.28|417.58|416.28|415.58|0
1584335400000|2020-03-16 05:10:00|418.38|417.68|417.28|416.58|418.48|417.78|417.18|416.48|0
1584335700000|2020-03-16 05:15:00|417.38|416.68|417.18|416.48|417.78|417.08|416.98|416.28|0
1584336000000|2020-03-16 05:20:00|417.28|416.58|417.28|416.58|417.58|416.88|416.98|416.28|0
1584336300000|2020-03-16 05:25:00|417.18|416.48|416.78|416.08|417.18|416.48|416.48|415.78|0
1584336600000|2020-03-16 05:30:00|416.68|415.98|415.98|415.28|416.78|416.08|415.68|414.98|0
1584336900000|2020-03-16 05:35:00|416.08|415.38|418.08|417.38|418.68|417.98|416.08|415.38|0
1584337200000|2020-03-16 05:40:00|417.98|417.28|416.78|416.08|417.98|417.28|416.68|415.98|0
1584337500000|2020-03-16 05:45:00|416.68|415.98|418.08|417.38|418.08|417.38|416.68|415.98|0
1584337800000|2020-03-16 05:50:00|418.18|417.48|417.48|416.78|419.28|418.58|417.48|416.78|0
1584338100000|2020-03-16 05:55:00|417.38|416.68|416.78|416.08|417.98|417.28|416.48|415.78|0
1584338400000|2020-03-16 06:00:00|416.68|415.98|416.38|415.68|417.48|416.78|416.38|415.68|0
1584338700000|2020-03-16 06:05:00|416.48|415.78|416.28|415.58|416.98|416.28|416.18|415.48|0
1584339000000|2020-03-16 06:10:00|416.18|415.48|416.48|415.78|416.58|415.88|416.18|415.48|0
1584339300000|2020-03-16 06:15:00|416.58|415.88|417.48|416.78|417.58|416.88|416.18|415.48|0
1584339600000|2020-03-16 06:20:00|417.38|416.68|417.78|417.08|418.28|417.58|417.18|416.48|0
1584339900000|2020-03-16 06:25:00|417.88|417.18|417.58|416.88|419.08|418.38|417.58|416.88|0
1584340200000|2020-03-16 06:30:00|417.48|416.78|415.08|414.38|417.68|416.98|413.88|413.18|0
1584340500000|2020-03-16 06:35:00|415.18|414.48|414.38|413.68|415.48|414.78|414.18|413.48|0
1584340800000|2020-03-16 06:40:00|414.28|413.58|414.88|414.18|414.88|414.18|414.18|413.48|0
1584341100000|2020-03-16 06:45:00|414.78|414.08|415.48|414.78|416.08|415.38|414.68|413.98|0
1584341400000|2020-03-16 06:50:00|415.38|414.68|413.28|412.58|415.98|415.28|413.28|412.58|0
1584341700000|2020-03-16 06:55:00|413.38|412.68|413.38|412.68|413.38|412.68|412.08|411.38|0
1584342000000|2020-03-16 07:00:00|413.58|412.88|410.48|409.98|416.28|415.78|410.08|409.58|499
1584342300000|2020-03-16 07:05:00|410.28|409.78|408.98|408.48|411.08|410.58|408.48|407.98|222
1584342600000|2020-03-16 07:10:00|408.88|408.38|399.28|398.78|409.28|408.78|398.48|397.98|256
1584342900000|2020-03-16 07:15:00|399.08|398.58|405.48|404.98|406.28|405.78|399.08|398.58|174
1584343200000|2020-03-16 07:20:00|405.58|405.08|404.48|403.98|407.68|407.18|404.48|403.98|140
1584343500000|2020-03-16 07:25:00|404.28|403.78|405.58|405.08|406.08|405.58|402.88|402.38|120
1584343800000|2020-03-16 07:30:00|405.68|405.18|406.88|406.38|407.88|407.38|405.08|404.58|234
1584344100000|2020-03-16 07:35:00|406.98|406.48|406.28|405.78|407.28|406.78|406.28|405.78|89
1584344400000|2020-03-16 07:40:00|406.18|405.68|407.18|406.68|408.08|407.58|406.18|405.68|75
1584344700000|2020-03-16 07:45:00|406.78|406.28|406.78|406.28|407.28|406.78|404.78|404.28|55
1584345000000|2020-03-16 07:50:00|406.68|406.18|403.98|403.48|406.68|406.18|403.48|402.98|47
1584345300000|2020-03-16 07:55:00|404.08|403.58|405.48|404.98|405.58|405.08|403.18|402.68|126
1584345600000|2020-03-16 08:00:00|405.78|405.48|408.48|408.18|411.08|410.78|405.78|405.48|600
1584345900000|2020-03-16 08:05:00|408.68|408.38|412.98|412.68|413.18|412.88|408.58|408.28|757
1584346200000|2020-03-16 08:10:00|413.28|412.98|409.88|409.58|413.48|413.18|409.78|409.48|828
1584346500000|2020-03-16 08:15:00|409.78|409.48|408.68|408.38|412.18|411.88|408.58|408.28|712
1584346800000|2020-03-16 08:20:00|408.58|408.28|405.38|405.08|409.38|409.08|405.08|404.78|561
1584347100000|2020-03-16 08:25:00|405.28|404.98|396.18|395.88|405.78|405.48|396.18|395.88|685
1584347400000|2020-03-16 08:30:00|396.08|395.78|397.28|396.98|400.58|400.28|395.08|394.78|861
1584347700000|2020-03-16 08:35:00|397.18|396.88|397.78|397.48|397.88|397.58|393.08|392.78|900
1584348000000|2020-03-16 08:40:00|397.88|397.58|400.58|400.28|400.58|400.28|396.38|396.08|631
1584348300000|2020-03-16 08:45:00|400.78|400.48|400.04|399.74|403.04|402.74|399.58|399.28|790
1584348600000|2020-03-16 08:50:00|400.14|399.84|400.44|400.14|400.84|400.54|398.54|398.24|610
1584348900000|2020-03-16 08:55:00|400.14|399.84|402.04|401.74|403.44|403.14|400.04|399.74|660
1584349200000|2020-03-16 09:00:00|402.14|401.84|397.14|396.84|402.44|402.14|397.14|396.84|674
1584349500000|2020-03-16 09:05:00|397.04|396.74|397.44|397.14|398.94|398.64|395.74|395.44|665
1584349800000|2020-03-16 09:10:00|397.54|397.24|400.44|400.14|400.44|400.14|396.74|396.44|509
1584350100000|2020-03-16 09:15:00|400.34|400.04|401.64|401.34|402.44|402.14|400.14|399.84|509
1584350400000|2020-03-16 09:20:00|401.74|401.44|404.14|403.84|404.14|403.84|401.34|401.04|433
1584350700000|2020-03-16 09:25:00|404.24|403.94|406.54|406.24|407.14|406.84|403.74|403.44|513
1584351000000|2020-03-16 09:30:00|406.74|406.44|403.84|403.54|406.84|406.54|403.24|402.94|508
1584351300000|2020-03-16 09:35:00|403.94|403.64|401.74|401.44|404.84|404.54|401.74|401.44|446
1584351600000|2020-03-16 09:40:00|401.84|401.54|402.44|402.14|403.04|402.74|401.54|401.24|1157
1584351900000|2020-03-16 09:45:00|402.84|402.54|404.14|403.84|405.34|405.04|402.84|402.54|417
1584352200000|2020-03-16 09:50:00|404.24|403.94|402.64|402.34|404.44|404.14|402.64|402.34|409
1584352500000|2020-03-16 09:55:00|402.74|402.44|401.64|401.34|403.34|403.04|401.54|401.24|440
1584352800000|2020-03-16 10:00:00|401.54|401.24|401.54|401.24|402.34|402.04|400.64|400.34|550
1584353100000|2020-03-16 10:05:00|401.64|401.34|401.64|401.34|402.44|402.14|399.84|399.54|620
1584353400000|2020-03-16 10:10:00|401.74|401.44|401.44|401.14|403.04|402.74|401.24|400.94|411
1584353700000|2020-03-16 10:15:00|401.54|401.24|401.04|400.74|401.54|401.24|399.94|399.64|592
1584354000000|2020-03-16 10:20:00|401.14|400.84|400.54|400.24|401.34|401.04|399.34|399.04|955
1584354300000|2020-03-16 10:25:00|400.64|400.34|400.64|400.34|401.34|401.04|399.24|398.94|495
1584354600000|2020-03-16 10:30:00|400.74|400.44|401.04|400.74|401.64|401.34|400.74|400.44|345
1584354900000|2020-03-16 10:35:00|401.14|400.84|401.04|400.74|401.64|401.34|400.34|400.04|555
1584355200000|2020-03-16 10:40:00|400.94|400.64|400.44|400.14|401.14|400.84|400.14|399.84|649
1584355500000|2020-03-16 10:45:00|400.34|400.04|400.94|400.64|401.84|401.54|400.34|400.04|442
1584355800000|2020-03-16 10:50:00|400.84|400.54|400.64|400.34|401.44|401.14|400.24|399.94|460
1584356100000|2020-03-16 10:55:00|400.44|400.14|400.44|400.14|400.94|400.64|400.04|399.74|527
1584356400000|2020-03-16 11:00:00|400.54|400.24|401.64|401.34|402.24|401.94|400.54|400.24|866
1584356700000|2020-03-16 11:05:00|401.74|401.44|402.24|401.94|402.24|401.94|400.84|400.54|477
1584357000000|2020-03-16 11:10:00|402.14|401.84|400.84|400.54|402.14|401.84|400.84|400.54|435
1584357300000|2020-03-16 11:15:00|400.74|400.44|400.84|400.54|401.44|401.14|400.64|400.34|437
1584357600000|2020-03-16 11:20:00|400.94|400.64|401.24|400.94|401.64|401.34|400.44|400.14|783
1584357900000|2020-03-16 11:25:00|401.14|400.84|398.84|398.54|401.24|400.94|398.74|398.44|577
1584358200000|2020-03-16 11:30:00|398.74|398.44|398.74|398.44|398.84|398.54|397.84|397.54|539
1584358500000|2020-03-16 11:35:00|398.54|398.24|397.74|397.44|398.74|398.44|396.94|396.64|648
1584358800000|2020-03-16 11:40:00|398.04|397.74|398.14|397.84|398.44|398.14|397.24|396.94|532
1584359100000|2020-03-16 11:45:00|398.24|397.94|398.14|397.84|398.74|398.44|397.14|396.84|568
1584359400000|2020-03-16 11:50:00|397.84|397.54|397.74|397.44|398.44|398.14|397.34|397.04|366
1584359700000|2020-03-16 11:55:00|397.84|397.54|397.24|396.94|398.04|397.74|396.84|396.54|916
1584360000000|2020-03-16 12:00:00|397.34|397.04|399.74|399.44|400.64|400.34|397.24|396.94|1007
1584360300000|2020-03-16 12:05:00|399.84|399.54|397.74|397.44|399.84|399.54|397.74|397.44|262
1584360600000|2020-03-16 12:10:00|397.84|397.54|395.44|395.14|397.94|397.64|395.14|394.84|511
1584360900000|2020-03-16 12:15:00|395.34|395.04|396.74|396.44|397.04|396.74|395.34|395.04|443
1584361200000|2020-03-16 12:20:00|396.84|396.54|394.84|394.54|396.94|396.64|394.84|394.54|363
1584361500000|2020-03-16 12:25:00|394.74|394.44|394.04|393.74|394.84|394.54|393.64|393.34|444
1584361800000|2020-03-16 12:30:00|394.14|393.84|392.64|392.34|394.24|393.94|392.34|392.04|696
1584362100000|2020-03-16 12:35:00|392.54|392.24|393.14|392.84|393.14|392.84|390.64|390.34|771
1584362400000|2020-03-16 12:40:00|393.04|392.74|393.14|392.84|394.34|394.04|392.44|392.14|573
1584362700000|2020-03-16 12:45:00|393.04|392.74|392.28|391.98|393.04|392.74|389.78|389.48|660
1584363000000|2020-03-16 12:50:00|392.58|392.28|392.38|392.08|393.58|393.28|391.58|391.28|344
1584363300000|2020-03-16 12:55:00|392.28|391.98|393.68|393.38|394.48|394.18|391.88|391.58|439
1584363600000|2020-03-16 13:00:00|393.58|393.28|391.28|390.98|393.88|393.58|391.28|390.98|609
1584363900000|2020-03-16 13:05:00|391.18|390.88|392.38|392.08|393.28|392.98|390.98|390.68|471
1584364200000|2020-03-16 13:10:00|392.58|392.28|394.08|393.78|394.38|394.08|391.68|391.38|409
1584364500000|2020-03-16 13:15:00|394.38|394.08|394.28|393.98|394.68|394.38|393.58|393.28|355
1584364800000|2020-03-16 13:20:00|394.38|394.08|396.38|396.08|396.58|396.28|393.98|393.68|781
1584365100000|2020-03-16 13:25:00|396.48|396.18|395.38|395.08|397.08|396.78|395.18|394.88|803
1584365400000|2020-03-16 13:30:00|394.78|394.48|394.58|394.28|395.18|394.88|393.58|393.28|769
1584365700000|2020-03-16 13:35:00|394.38|394.08|391.68|391.38|394.38|394.08|391.48|391.18|495
1584366000000|2020-03-16 13:40:00|391.78|391.48|390.78|390.48|392.48|392.18|390.68|390.38|547
1584366300000|2020-03-16 13:45:00|390.88|390.58|395.48|395.18|395.48|395.18|390.38|390.08|1076
1584366600000|2020-03-16 13:50:00|395.38|395.08|399.78|399.48|400.08|399.78|395.18|394.88|921
1584366900000|2020-03-16 13:55:00|399.88|399.58|401.18|400.88|402.18|401.88|399.68|399.38|1495
1584367200000|2020-03-16 14:00:00|401.08|400.78|398.88|398.58|402.08|401.78|398.68|398.38|884
1584367500000|2020-03-16 14:05:00|398.98|398.68|402.08|401.78|402.28|401.98|398.88|398.58|1041
1584367800000|2020-03-16 14:10:00|402.18|401.88|402.98|402.68|403.18|402.88|401.48|401.18|664
1584368100000|2020-03-16 14:15:00|402.78|402.48|402.68|402.38|403.68|403.38|401.88|401.58|655
1584368400000|2020-03-16 14:20:00|402.58|402.28|405.48|405.18|405.68|405.38|402.08|401.78|671
1584368700000|2020-03-16 14:25:00|405.28|404.98|406.18|405.88|407.58|407.28|404.78|404.48|1007
1584369000000|2020-03-16 14:30:00|406.28|405.98|410.38|410.08|410.48|410.18|406.08|405.78|647
1584369300000|2020-03-16 14:35:00|410.48|410.18|411.68|411.38|412.08|411.78|409.48|409.18|877
1584369600000|2020-03-16 14:40:00|411.78|411.48|411.98|411.68|412.48|412.18|410.48|410.18|945
1584369900000|2020-03-16 14:45:00|412.08|411.78|411.38|411.08|413.78|413.48|411.38|411.08|1524
1584370200000|2020-03-16 14:50:00|411.48|411.18|411.88|411.58|412.08|411.78|407.18|406.88|1195
1584370500000|2020-03-16 14:55:00|411.98|411.68|410.68|410.38|412.08|411.78|409.18|408.88|835
1584370800000|2020-03-16 15:00:00|410.58|410.28|409.18|408.88|411.58|411.28|408.78|408.48|630
1584371100000|2020-03-16 15:05:00|409.08|408.78|412.78|412.48|412.78|412.48|408.98|408.68|798
1584371400000|2020-03-16 15:10:00|412.88|412.58|413.98|413.68|414.48|414.18|412.08|411.78|900
1584371700000|2020-03-16 15:15:00|414.38|414.08|416.14|415.84|416.24|415.94|414.08|413.78|547
1584372000000|2020-03-16 15:20:00|416.04|415.74|420.54|420.24|421.94|421.64|416.04|415.74|891
1584372300000|2020-03-16 15:25:00|420.34|420.04|420.34|420.04|420.54|420.24|417.84|417.54|912
1584372600000|2020-03-16 15:30:00|420.44|420.14|416.64|416.34|421.74|421.44|416.14|415.84|816
1584372900000|2020-03-16 15:35:00|416.74|416.44|418.94|418.64|420.94|420.64|416.64|416.34|752
1584373200000|2020-03-16 15:40:00|419.04|418.74|416.14|415.84|419.34|419.04|415.14|414.84|929
1584373500000|2020-03-16 15:45:00|415.94|415.64|416.24|415.94|416.84|416.54|414.24|413.94|1034
1584373800000|2020-03-16 15:50:00|416.44|416.14|416.14|415.84|416.84|416.54|415.14|414.84|682
1584374100000|2020-03-16 15:55:00|416.24|415.94|418.04|417.74|418.14|417.84|414.14|413.84|781
1584374400000|2020-03-16 16:00:00|417.84|417.54|420.94|420.64|421.04|420.74|416.14|415.84|962
1584374700000|2020-03-16 16:05:00|420.84|420.54|420.54|420.24|421.64|421.34|419.94|419.64|620
1584375000000|2020-03-16 16:10:00|420.34|420.04|419.24|418.94|421.64|421.34|418.94|418.64|588
1584375300000|2020-03-16 16:15:00|419.04|418.74|417.14|416.84|419.44|419.14|416.44|416.14|631
1584375600000|2020-03-16 16:20:00|416.74|416.44|411.74|411.44|416.84|416.54|411.54|411.24|890
1584375900000|2020-03-16 16:25:00|411.64|411.34|413.94|413.64|416.04|415.74|411.64|411.34|932
1584376200000|2020-03-16 16:30:00|414.04|413.54|416.94|416.44|417.14|416.64|414.04|413.54|1647
1584376500000|2020-03-16 16:35:00|416.54|416.04|416.34|415.84|419.04|418.54|416.04|415.54|917
1584376800000|2020-03-16 16:40:00|416.44|415.94|419.04|418.54|419.54|419.04|416.44|415.94|410
1584377100000|2020-03-16 16:45:00|418.94|418.44|416.94|416.44|419.24|418.74|416.44|415.94|170
1584377400000|2020-03-16 16:50:00|416.84|416.34|414.24|413.74|416.84|416.34|414.04|413.54|122
1584377700000|2020-03-16 16:55:00|414.14|413.64|414.04|413.54|415.14|414.64|413.44|412.94|125
1584378000000|2020-03-16 17:00:00|414.14|413.64|414.94|414.44|415.24|414.74|413.64|413.14|72
1584378300000|2020-03-16 17:05:00|415.04|414.54|414.54|414.04|415.14|414.64|413.54|413.04|75
1584378600000|2020-03-16 17:10:00|414.44|413.94|416.44|415.94|417.64|417.14|413.94|413.44|173
1584378900000|2020-03-16 17:15:00|416.54|416.04|413.44|412.94|416.54|416.04|413.04|412.54|76
1584379200000|2020-03-16 17:20:00|413.34|412.84|414.84|414.34|414.84|414.34|412.34|411.84|66
1584379500000|2020-03-16 17:25:00|414.74|414.24|414.74|414.24|415.14|414.64|413.84|413.34|86
1584379800000|2020-03-16 17:30:00|414.64|414.14|413.84|413.34|414.94|414.44|412.64|412.14|114
1584380100000|2020-03-16 17:35:00|413.64|413.14|413.14|412.64|414.24|413.74|412.34|411.84|100
1584380400000|2020-03-16 17:40:00|413.04|412.54|411.64|411.14|413.14|412.64|411.14|410.64|93
1584380700000|2020-03-16 17:45:00|411.54|411.04|411.24|410.74|412.14|411.64|411.04|410.54|45
1584381000000|2020-03-16 17:50:00|411.34|410.84|409.74|409.24|411.84|411.34|409.74|409.24|60
1584381300000|2020-03-16 17:55:00|409.84|409.34|409.84|409.34|410.74|410.24|409.74|409.24|42
1584381600000|2020-03-16 18:00:00|409.44|408.94|408.14|407.64|409.64|409.14|407.74|407.24|189
1584381900000|2020-03-16 18:05:00|408.04|407.54|406.94|406.44|408.94|408.44|406.84|406.34|200
1584382200000|2020-03-16 18:10:00|406.84|406.34|406.94|406.44|407.44|406.94|406.24|405.74|122
1584382500000|2020-03-16 18:15:00|407.04|406.54|405.44|404.94|407.64|407.14|405.24|404.74|62
1584382800000|2020-03-16 18:20:00|405.54|405.04|405.24|404.74|406.04|405.54|404.74|404.24|65
1584383100000|2020-03-16 18:25:00|405.14|404.64|408.04|407.54|408.04|407.54|404.94|404.44|33
1584383400000|2020-03-16 18:30:00|408.14|407.64|412.74|412.24|412.94|412.44|407.94|407.44|183
1584383700000|2020-03-16 18:35:00|412.84|412.34|409.44|408.94|414.64|414.14|409.04|408.54|259
1584384000000|2020-03-16 18:40:00|409.34|408.84|409.74|409.24|409.84|409.34|408.24|407.74|117
1584384300000|2020-03-16 18:45:00|409.84|409.34|408.84|408.34|410.44|409.94|408.04|407.54|63
1584384600000|2020-03-16 18:50:00|409.04|408.54|409.74|409.24|410.94|410.44|408.34|407.84|62
1584384900000|2020-03-16 18:55:00|409.84|409.34|410.74|410.24|411.84|411.34|408.34|407.84|85
1584385200000|2020-03-16 19:00:00|410.84|410.34|410.24|409.74|413.14|412.64|409.24|408.74|112
1584385500000|2020-03-16 19:05:00|410.04|409.54|409.14|408.64|411.54|411.04|409.04|408.54|59
1584385800000|2020-03-16 19:10:00|409.24|408.74|408.64|408.14|410.34|409.84|408.64|408.14|65
1584386100000|2020-03-16 19:15:00|408.54|408.04|409.24|408.74|410.44|409.94|408.44|407.94|96
1584386400000|2020-03-16 19:20:00|409.14|408.64|408.64|408.14|410.04|409.54|407.34|406.84|89
1584386700000|2020-03-16 19:25:00|408.74|408.24|407.84|407.34|409.44|408.94|407.04|406.54|72
1584387000000|2020-03-16 19:30:00|407.74|407.24|404.74|404.24|408.04|407.54|404.34|403.84|36
1584387300000|2020-03-16 19:35:00|404.84|404.34|404.04|403.54|404.84|404.34|403.04|402.54|48
1584387600000|2020-03-16 19:40:00|404.14|403.64|408.74|408.24|408.74|408.24|403.64|403.14|87
1584387900000|2020-03-16 19:45:00|408.94|408.44|407.24|406.74|409.14|408.64|406.54|406.04|113
1584388200000|2020-03-16 19:50:00|407.14|406.64|404.44|403.94|407.14|406.64|404.14|403.64|149
1584388500000|2020-03-16 19:55:00|404.34|403.84|403.54|403.04|405.14|404.64|401.54|401.04|275
1584388800000|2020-03-16 20:00:00|403.64|403.14|404.54|404.04|407.94|407.44|403.44|402.94|58
1584389100000|2020-03-16 20:05:00|404.34|403.84|404.14|403.64|404.44|403.94|402.64|402.14|16
1584389400000|2020-03-16 20:10:00|404.24|403.74|403.94|403.44|406.14|405.64|403.24|402.74|48
1584389700000|2020-03-16 20:15:00|403.84|403.34|403.74|403.24|404.24|403.74|403.74|403.24|9
1584390000000|2020-03-16 20:20:00|403.64|403.14|403.54|403.04|403.64|403.14|403.24|402.74|10
1584390300000|2020-03-16 20:25:00|403.44|402.94|403.84|403.34|403.84|403.34|403.44|402.94|14
1584390600000|2020-03-16 20:30:00|403.94|403.44|404.44|403.94|404.84|404.34|403.94|403.44|12
1584390900000|2020-03-16 20:35:00|404.34|403.84|405.44|404.94|405.44|404.94|403.54|403.04|15
1584391200000|2020-03-16 20:40:00|405.34|404.84|404.44|403.94|405.34|404.84|403.64|403.14|17
1584391500000|2020-03-16 20:45:00|404.54|404.04|406.34|405.84|406.34|405.84|404.54|404.04|33
1584391800000|2020-03-16 20:50:00|406.44|405.94|408.34|407.84|408.54|408.04|406.44|405.94|184
1584392100000|2020-03-16 20:55:00|407.94|407.44|405.64|405.14|408.34|407.84|405.64|405.14|150
1584392400000|2020-03-16 21:00:00|405.34|404.64|405.34|404.64|405.34|404.64|405.34|404.64|0
1584392700000|2020-03-16 21:05:00|405.54|404.84|405.64|404.94|405.74|405.04|405.44|404.74|0
1584393000000|2020-03-16 21:10:00|405.74|405.04|405.44|404.74|405.74|405.04|405.34|404.64|0
1584393300000|2020-03-16 21:15:00|405.34|404.64|404.24|403.54|405.54|404.84|404.24|403.54|0
1584393600000|2020-03-16 21:20:00|404.74|404.04|403.84|403.14|405.34|404.64|403.84|403.14|0
1584393900000|2020-03-16 21:25:00|403.64|402.94|404.54|403.84|404.64|403.94|403.64|402.94|0
1584394200000|2020-03-16 21:30:00|404.84|404.14|405.04|404.34|405.14|404.44|404.64|403.94|0
1584394500000|2020-03-16 21:35:00|405.14|404.44|404.74|404.04|405.64|404.94|404.74|404.04|0
1584394800000|2020-03-16 21:40:00|404.64|403.94|404.14|403.44|404.74|404.04|404.04|403.34|0
1584395100000|2020-03-16 21:45:00|404.44|403.74|404.04|403.34|404.64|403.94|404.04|403.34|0
1584395400000|2020-03-16 21:50:00|404.14|403.44|404.34|403.64|404.64|403.94|404.14|403.44|0
1584395700000|2020-03-16 21:55:00|404.44|403.74|405.34|404.64|405.34|404.64|404.24|403.54|0
1584396000000|2020-03-16 22:00:00|405.54|404.84|408.14|407.44|412.94|412.24|404.44|403.74|0
1584396300000|2020-03-16 22:05:00|408.24|407.54|406.44|405.74|409.34|408.64|406.14|405.44|0
1584396600000|2020-03-16 22:10:00|406.64|405.94|404.74|404.04|407.64|406.94|403.64|402.94|0
1584396900000|2020-03-16 22:15:00|404.64|403.94|407.84|407.14|409.24|408.54|404.34|403.64|0
1584397200000|2020-03-16 22:20:00|407.74|407.04|406.74|406.04|407.74|407.04|405.64|404.94|0
1584397500000|2020-03-16 22:25:00|406.64|405.94|407.94|407.24|408.14|407.44|405.74|405.04|0
1584397800000|2020-03-16 22:30:00|407.84|407.14|409.54|408.84|410.24|409.54|407.14|406.44|0
1584398100000|2020-03-16 22:35:00|409.74|409.04|407.24|406.54|410.44|409.74|407.24|406.54|0
1584398400000|2020-03-16 22:40:00|407.34|406.64|409.14|408.44|409.94|409.24|406.94|406.24|0
1584398700000|2020-03-16 22:45:00|409.04|408.34|410.54|409.84|410.64|409.94|408.54|407.84|0
1584399000000|2020-03-16 22:50:00|410.64|409.94|408.54|407.84|412.14|411.44|407.34|406.64|0
1584399300000|2020-03-16 22:55:00|408.64|407.94|408.64|407.94|409.34|408.64|407.44|406.74|0
1584399600000|2020-03-16 23:00:00|408.74|408.04|409.84|409.14|410.34|409.64|408.64|407.94|0
1584399900000|2020-03-16 23:05:00|409.94|409.24|411.64|410.94|412.34|411.64|409.54|408.84|0
1584400200000|2020-03-16 23:10:00|411.54|410.84|411.84|411.14|412.04|411.34|409.04|408.34|0
1584400500000|2020-03-16 23:15:00|411.64|410.94|412.04|411.34|412.14|411.44|410.84|410.14|0
1584400800000|2020-03-16 23:20:00|412.14|411.44|412.34|411.64|412.84|412.14|410.94|410.24|0
1584401100000|2020-03-16 23:25:00|412.24|411.54|412.14|411.44|412.84|412.14|411.74|411.04|0
1584401400000|2020-03-16 23:30:00|412.24|411.54|410.74|410.04|412.44|411.74|410.74|410.04|0
1584401700000|2020-03-16 23:35:00|410.84|410.14|410.94|410.24|411.14|410.44|409.94|409.24|0
1584402000000|2020-03-16 23:40:00|410.84|410.14|413.94|413.24|414.04|413.34|410.74|410.04|0
1584402300000|2020-03-16 23:45:00|413.84|413.14|411.94|411.24|413.94|413.24|411.94|411.24|0
1584402600000|2020-03-16 23:50:00|412.04|411.34|412.04|411.34|413.14|412.44|411.44|410.74|0
1584402900000|2020-03-16 23:55:00|411.94|411.24|412.24|411.54|412.54|411.84|411.94|411.24|0
1584403200000|2020-03-17 00:00:00|412.14|411.44|412.04|411.34|413.14|412.44|411.74|411.04|0
1584403500000|2020-03-17 00:05:00|411.94|411.24|408.54|407.84|412.04|411.34|405.84|405.14|0
1584403800000|2020-03-17 00:10:00|408.64|407.94|411.74|411.04|412.34|411.64|408.64|407.94|0
1584404100000|2020-03-17 00:15:00|411.84|411.14|411.24|410.54|415.04|414.34|410.24|409.54|0
1584404400000|2020-03-17 00:20:00|411.14|410.44|413.64|412.94|413.64|412.94|410.94|410.24|0
1584404700000|2020-03-17 00:25:00|413.54|412.84|411.94|411.24|413.54|412.84|411.54|410.84|0
1584405000000|2020-03-17 00:30:00|411.84|411.14|412.54|411.84|412.94|412.24|411.64|410.94|0
1584405300000|2020-03-17 00:35:00|412.64|411.94|410.94|410.24|412.94|412.24|410.64|409.94|0
1584405600000|2020-03-17 00:40:00|411.04|410.34|413.14|412.44|413.24|412.54|410.24|409.54|0
1584405900000|2020-03-17 00:45:00|413.04|412.34|415.14|414.44|415.24|414.54|412.24|411.54|0
1584406200000|2020-03-17 00:50:00|415.04|414.34|414.44|413.74|415.74|415.04|414.14|413.44|0
1584406500000|2020-03-17 00:55:00|414.34|413.64|414.24|413.54|415.84|415.14|413.94|413.24|0
1584406800000|2020-03-17 01:00:00|414.14|413.44|417.84|417.14|418.44|417.74|414.04|413.34|0
1584407100000|2020-03-17 01:05:00|417.94|417.24|419.64|418.94|420.04|419.34|416.64|415.94|0
1584407400000|2020-03-17 01:10:00|419.74|419.04|420.64|419.94|420.94|420.24|419.34|418.64|0
1584407700000|2020-03-17 01:15:00|420.54|419.84|421.24|420.54|422.64|421.94|419.74|419.04|0
1584408000000|2020-03-17 01:20:00|421.14|420.44|423.04|422.34|423.24|422.54|420.84|420.14|0
1584408300000|2020-03-17 01:25:00|423.14|422.44|425.54|424.84|425.54|424.84|422.94|422.24|0
1584408600000|2020-03-17 01:30:00|425.64|424.94|427.74|427.04|428.14|427.44|425.64|424.94|0
1584408900000|2020-03-17 01:35:00|427.84|427.14|426.34|425.64|427.94|427.24|425.54|424.84|0
1584409200000|2020-03-17 01:40:00|426.54|425.84|425.84|425.14|426.54|425.84|425.84|425.14|0
1584409500000|2020-03-17 01:45:00|425.74|425.04|421.24|420.54|425.74|425.04|421.24|420.54|0
1584409800000|2020-03-17 01:50:00|421.14|420.44|420.54|419.84|421.14|420.44|418.04|417.34|0
1584410100000|2020-03-17 01:55:00|420.64|419.94|420.24|419.54|422.64|421.94|419.64|418.94|0
1584410400000|2020-03-17 02:00:00|420.14|419.44|419.04|418.34|421.74|421.04|418.54|417.84|0
1584410700000|2020-03-17 02:05:00|418.94|418.24|417.04|416.34|418.94|418.24|416.84|416.14|0
1584411000000|2020-03-17 02:10:00|416.94|416.24|414.44|413.74|417.04|416.34|414.24|413.54|0
1584411300000|2020-03-17 02:15:00|414.54|413.84|408.04|407.34|414.84|414.14|407.44|406.74|0
1584411600000|2020-03-17 02:20:00|407.94|407.24|412.04|411.34|414.14|413.44|407.94|407.24|0
1584411900000|2020-03-17 02:25:00|411.94|411.24|413.44|412.74|413.44|412.74|410.84|410.14|0
1584412200000|2020-03-17 02:30:00|413.34|412.64|413.64|412.94|414.04|413.34|412.14|411.44|0
1584412500000|2020-03-17 02:35:00|413.54|412.84|416.04|415.34|416.24|415.54|413.14|412.44|0
1584412800000|2020-03-17 02:40:00|416.14|415.44|416.84|416.14|418.14|417.44|416.04|415.34|0
1584413100000|2020-03-17 02:45:00|416.94|416.24|416.14|415.44|419.14|418.44|416.14|415.44|0
1584413400000|2020-03-17 02:50:00|416.24|415.54|416.64|415.94|417.34|416.64|416.24|415.54|0
1584413700000|2020-03-17 02:55:00|416.94|416.24|415.34|414.64|417.44|416.74|415.14|414.44|0
1584414000000|2020-03-17 03:00:00|415.24|414.54|416.24|415.54|416.24|415.54|414.74|414.04|0
1584414300000|2020-03-17 03:05:00|416.34|415.64|416.34|415.64|417.34|416.64|415.84|415.14|0
1584414600000|2020-03-17 03:10:00|416.24|415.54|414.14|413.44|416.64|415.94|412.84|412.14|0
1584414900000|2020-03-17 03:15:00|414.04|413.34|415.74|415.04|415.74|415.04|412.84|412.14|0
1584415200000|2020-03-17 03:20:00|415.84|415.14|416.54|415.84|417.04|416.34|415.24|414.54|0
1584415500000|2020-03-17 03:25:00|416.64|415.94|417.94|417.24|418.14|417.44|416.04|415.34|0
1584415800000|2020-03-17 03:30:00|417.84|417.14|418.54|417.84|419.24|418.54|417.14|416.44|0
1584416100000|2020-03-17 03:35:00|418.64|417.94|416.14|415.44|418.64|417.94|416.04|415.34|0
1584416400000|2020-03-17 03:40:00|416.24|415.54|417.04|416.34|417.04|416.34|416.04|415.34|0
1584416700000|2020-03-17 03:45:00|417.14|416.44|417.84|417.14|418.74|418.04|417.14|416.44|0
1584417000000|2020-03-17 03:50:00|417.74|417.04|417.54|416.84|417.84|417.14|417.24|416.54|0
1584417300000|2020-03-17 03:55:00|417.64|416.94|418.44|417.74|418.74|418.04|417.64|416.94|0
1584417600000|2020-03-17 04:00:00|418.34|417.64|419.24|418.54|419.34|418.64|418.34|417.64|0
1584417900000|2020-03-17 04:05:00|419.34|418.64|419.34|418.64|419.54|418.84|419.04|418.34|0
1584418200000|2020-03-17 04:10:00|419.44|418.74|419.24|418.54|419.94|419.24|418.74|418.04|0
1584418500000|2020-03-17 04:15:00|419.34|418.64|417.44|416.74|419.54|418.84|416.94|416.24|0
1584418800000|2020-03-17 04:20:00|417.34|416.64|417.04|416.34|417.74|417.04|416.74|416.04|0
1584419100000|2020-03-17 04:25:00|416.94|416.24|415.34|414.64|417.14|416.44|415.14|414.44|0
1584419400000|2020-03-17 04:30:00|415.24|414.54|416.04|415.34|416.64|415.94|415.24|414.54|0
1584419700000|2020-03-17 04:35:00|415.94|415.24|417.24|416.54|417.44|416.74|415.74|415.04|0
1584420000000|2020-03-17 04:40:00|417.34|416.64|418.44|417.74|418.44|417.74|417.34|416.64|0
1584420300000|2020-03-17 04:45:00|418.54|417.84|419.94|419.24|419.94|419.24|418.34|417.64|0
1584420600000|2020-03-17 04:50:00|420.04|419.34|420.94|420.24|420.94|420.24|419.14|418.44|0
1584420900000|2020-03-17 04:55:00|420.84|420.14|420.74|420.04|421.04|420.34|420.34|419.64|0
1584421200000|2020-03-17 05:00:00|420.84|420.14|419.34|418.64|421.14|420.44|419.34|418.64|0
1584421500000|2020-03-17 05:05:00|419.24|418.54|420.74|420.04|420.94|420.24|419.24|418.54|0
1584421800000|2020-03-17 05:10:00|420.64|419.94|420.44|419.74|420.64|419.94|419.44|418.74|0
1584422100000|2020-03-17 05:15:00|420.34|419.64|421.04|420.34|421.24|420.54|420.24|419.54|0
1584422400000|2020-03-17 05:20:00|421.14|420.44|423.64|422.94|424.44|423.74|421.14|420.44|0
1584422700000|2020-03-17 05:25:00|423.54|422.84|419.24|418.54|423.84|423.14|418.84|418.14|0
1584423000000|2020-03-17 05:30:00|419.14|418.44|417.94|417.24|419.14|418.44|417.74|417.04|0
1584423300000|2020-03-17 05:35:00|417.84|417.14|418.74|418.04|418.94|418.24|416.14|415.44|0
1584423600000|2020-03-17 05:40:00|418.64|417.94|420.84|420.14|421.54|420.84|418.24|417.54|0
1584423900000|2020-03-17 05:45:00|420.74|420.04|419.44|418.74|420.74|420.04|418.64|417.94|0
1584424200000|2020-03-17 05:50:00|419.34|418.64|418.94|418.24|419.34|418.64|418.24|417.54|0
1584424500000|2020-03-17 05:55:00|418.84|418.14|420.14|419.44|420.34|419.64|418.84|418.14|0
1584424800000|2020-03-17 06:00:00|420.04|419.34|418.94|418.24|420.24|419.54|417.74|417.04|0
1584425100000|2020-03-17 06:05:00|419.04|418.34|418.64|417.94|419.04|418.34|416.84|416.14|0
1584425400000|2020-03-17 06:10:00|418.74|418.04|419.44|418.74|420.04|419.34|418.74|418.04|0
1584425700000|2020-03-17 06:15:00|419.34|418.64|420.34|419.64|420.34|419.64|419.14|418.44|0
1584426000000|2020-03-17 06:20:00|420.44|419.74|419.94|419.24|420.54|419.84|419.74|419.04|0
1584426300000|2020-03-17 06:25:00|420.04|419.34|418.84|418.14|420.04|419.34|418.84|418.14|0
1584426600000|2020-03-17 06:30:00|418.94|418.24|417.64|416.94|418.94|418.24|417.54|416.84|0
1584426900000|2020-03-17 06:35:00|417.74|417.04|418.54|417.84|418.74|418.04|417.64|416.94|0
1584427200000|2020-03-17 06:40:00|418.64|417.94|420.04|419.34|421.34|420.64|418.44|417.74|0
1584427500000|2020-03-17 06:45:00|419.94|419.24|422.54|421.84|422.54|421.84|419.74|419.04|0
1584427800000|2020-03-17 06:50:00|422.74|422.04|423.24|422.54|423.94|423.24|422.64|421.94|0
1584428100000|2020-03-17 06:55:00|423.14|422.44|423.14|422.44|424.44|423.74|422.54|421.84|0
1584428400000|2020-03-17 07:00:00|424.44|423.94|430.94|430.44|431.94|431.44|423.84|423.34|380
1584428700000|2020-03-17 07:05:00|431.04|430.54|427.24|426.74|431.04|430.54|426.94|426.44|110
1584429000000|2020-03-17 07:10:00|427.54|427.04|427.94|427.44|427.94|427.44|426.64|426.14|56
1584429300000|2020-03-17 07:15:00|427.84|427.34|427.44|426.94|428.54|428.04|426.74|426.24|27
1584429600000|2020-03-17 07:20:00|427.54|427.04|426.64|426.14|428.54|428.04|426.64|426.14|55
1584429900000|2020-03-17 07:25:00|426.54|426.04|428.24|427.74|428.54|428.04|426.44|425.94|51
1584430200000|2020-03-17 07:30:00|428.34|427.84|428.94|428.44|429.24|428.74|428.34|427.84|42
1584430500000|2020-03-17 07:35:00|428.74|428.24|432.44|431.94|432.94|432.44|428.64|428.14|86
1584430800000|2020-03-17 07:40:00|432.54|432.04|430.44|429.94|432.54|432.04|430.44|429.94|113
1584431100000|2020-03-17 07:45:00|430.34|429.84|433.54|433.04|433.54|433.04|429.74|429.24|136
1584431400000|2020-03-17 07:50:00|433.44|432.94|433.64|433.14|434.04|433.54|432.94|432.44|72
1584431700000|2020-03-17 07:55:00|433.54|433.04|432.64|432.14|433.74|433.24|431.84|431.34|202
1584432000000|2020-03-17 08:00:00|432.54|432.24|432.04|431.74|432.94|432.64|431.84|431.54|1193
1584432300000|2020-03-17 08:05:00|431.94|431.64|426.34|426.04|431.94|431.64|425.54|425.24|731
1584432600000|2020-03-17 08:10:00|426.24|425.94|428.54|428.24|429.24|428.94|426.14|425.84|1004
1584432900000|2020-03-17 08:15:00|428.44|428.14|426.34|426.04|429.04|428.74|426.34|426.04|628
1584433200000|2020-03-17 08:20:00|426.54|426.24|423.14|422.84|426.74|426.44|422.54|422.24|854
1584433500000|2020-03-17 08:25:00|423.04|422.74|421.44|421.14|423.14|422.84|419.94|419.64|839
1584433800000|2020-03-17 08:30:00|421.54|421.24|420.64|420.34|422.64|422.34|418.94|418.64|840
1584434100000|2020-03-17 08:35:00|420.54|420.24|416.24|415.94|421.34|421.04|416.24|415.94|430
1584434400000|2020-03-17 08:40:00|416.23|415.93|413.53|413.23|416.33|416.03|410.73|410.43|820
1584434700000|2020-03-17 08:45:00|413.43|413.13|415.93|415.63|417.33|417.03|413.33|413.03|869
1584435000000|2020-03-17 08:50:00|415.83|415.53|411.43|411.13|415.83|415.53|411.23|410.93|758
1584435300000|2020-03-17 08:55:00|411.33|411.03|412.33|412.03|412.73|412.43|410.23|409.93|1156
1584435600000|2020-03-17 09:00:00|412.43|412.13|417.03|416.73|417.13|416.83|411.03|410.73|473
1584435900000|2020-03-17 09:05:00|417.13|416.83|409.83|409.53|417.63|417.33|409.43|409.13|786
1584436200000|2020-03-17 09:10:00|409.93|409.63|410.23|409.93|410.83|410.53|408.63|408.33|362
1584436500000|2020-03-17 09:15:00|410.33|410.03|408.73|408.43|412.23|411.93|408.53|408.23|378
1584436800000|2020-03-17 09:20:00|408.83|408.53|410.33|410.03|410.43|410.13|407.73|407.43|419
1584437100000|2020-03-17 09:25:00|410.03|409.73|408.43|408.13|410.03|409.73|406.93|406.63|849
1584437400000|2020-03-17 09:30:00|408.13|407.83|402.33|402.03|408.13|407.83|401.63|401.33|553
1584437700000|2020-03-17 09:35:00|402.03|401.73|405.23|404.93|405.33|405.03|401.63|401.33|560
1584438000000|2020-03-17 09:40:00|405.33|405.03|405.83|405.53|408.33|408.03|403.93|403.63|363
1584438300000|2020-03-17 09:45:00|405.43|405.13|409.43|409.13|410.33|410.03|404.23|403.93|318
1584438600000|2020-03-17 09:50:00|409.03|408.73|404.73|404.43|409.63|409.33|403.73|403.43|406
1584438900000|2020-03-17 09:55:00|404.63|404.33|406.73|406.43|409.03|408.73|403.73|403.43|324
1584439200000|2020-03-17 10:00:00|406.83|406.53|410.23|409.93|410.53|410.23|406.13|405.83|332
1584439500000|2020-03-17 10:05:00|410.13|409.83|409.93|409.63|410.33|410.03|408.03|407.73|298
1584439800000|2020-03-17 10:10:00|410.03|409.73|412.63|412.33|412.73|412.43|409.73|409.43|354
1584440100000|2020-03-17 10:15:00|412.73|412.43|412.53|412.23|413.33|413.03|410.63|410.33|478
1584440400000|2020-03-17 10:20:00|412.63|412.33|415.23|414.93|416.83|416.53|411.63|411.33|778
1584440700000|2020-03-17 10:25:00|415.33|415.03|416.13|415.83|416.83|416.53|414.53|414.23|470
1584441000000|2020-03-17 10:30:00|416.23|415.93|413.43|413.13|416.53|416.23|412.73|412.43|341
1584441300000|2020-03-17 10:35:00|413.63|413.33|412.83|412.53|415.33|415.03|412.23|411.93|408
1584441600000|2020-03-17 10:40:00|412.93|412.63|411.13|410.83|412.93|412.63|410.53|410.23|725
1584441900000|2020-03-17 10:45:00|411.23|410.93|412.93|412.63|414.43|414.13|410.53|410.23|753
1584442200000|2020-03-17 10:50:00|412.83|412.53|416.03|415.73|416.83|416.53|412.33|412.03|901
1584442500000|2020-03-17 10:55:00|416.23|415.93|417.93|417.63|417.93|417.63|415.83|415.53|440
1584442800000|2020-03-17 11:00:00|417.83|417.53|415.83|415.53|417.83|417.53|414.13|413.83|302
1584443100000|2020-03-17 11:05:00|416.03|415.73|416.83|416.53|417.63|417.33|415.13|414.83|274
1584443400000|2020-03-17 11:10:00|417.03|416.73|416.93|416.63|417.23|416.93|413.63|413.33|316
1584443700000|2020-03-17 11:15:00|416.73|416.43|415.03|414.73|417.33|417.03|413.93|413.63|264
1584444000000|2020-03-17 11:20:00|415.13|414.83|412.63|412.33|415.43|415.13|412.03|411.73|331
1584444300000|2020-03-17 11:25:00|412.73|412.43|412.23|411.93|413.73|413.43|410.93|410.63|350
1584444600000|2020-03-17 11:30:00|412.33|412.03|408.93|408.63|412.63|412.33|407.83|407.53|622
1584444900000|2020-03-17 11:35:00|408.83|408.53|410.03|409.73|410.83|410.53|408.33|408.03|344
1584445200000|2020-03-17 11:40:00|410.33|410.03|408.83|408.53|411.33|411.03|408.53|408.23|367
1584445500000|2020-03-17 11:45:00|408.93|408.63|411.03|410.73|412.43|412.13|408.83|408.53|298
1584445800000|2020-03-17 11:50:00|411.13|410.83|410.13|409.83|411.53|411.23|409.63|409.33|382
1584446100000|2020-03-17 11:55:00|410.03|409.73|407.93|407.63|410.43|410.13|407.53|407.23|598
1584446400000|2020-03-17 12:00:00|408.03|407.73|408.33|408.03|409.23|408.93|407.33|407.03|408
1584446700000|2020-03-17 12:05:00|408.13|407.83|408.63|408.33|409.53|409.23|407.73|407.43|348
1584447000000|2020-03-17 12:10:00|408.83|408.53|410.13|409.83|411.33|411.03|408.83|408.53|311
1584447300000|2020-03-17 12:15:00|410.53|410.23|411.13|410.83|411.23|410.93|409.33|409.03|362
1584447600000|2020-03-17 12:20:00|411.23|410.93|411.23|410.93|411.53|411.23|410.13|409.83|503
1584447900000|2020-03-17 12:25:00|411.33|411.03|410.13|409.83|411.33|411.03|409.93|409.63|319
1584448200000|2020-03-17 12:30:00|410.23|409.93|410.43|410.13|411.03|410.73|408.63|408.33|557
1584448500000|2020-03-17 12:35:00|410.33|410.03|409.43|409.13|410.73|410.43|409.13|408.83|362
1584448800000|2020-03-17 12:40:00|409.46|409.16|408.76|408.46|409.86|409.56|408.16|407.86|815
1584449100000|2020-03-17 12:45:00|408.46|408.16|409.36|409.06|409.66|409.36|408.06|407.76|278
1584449400000|2020-03-17 12:50:00|409.26|408.96|409.16|408.86|409.56|409.26|408.26|407.96|255
1584449700000|2020-03-17 12:55:00|409.26|408.96|411.06|410.76|411.16|410.86|408.66|408.36|772
1584450000000|2020-03-17 13:00:00|411.16|410.86|410.86|410.56|411.16|410.86|409.66|409.36|325
1584450300000|2020-03-17 13:05:00|410.96|410.66|411.86|411.56|411.86|411.56|410.46|410.16|342
1584450600000|2020-03-17 13:10:00|411.96|411.66|412.06|411.76|412.46|412.16|411.06|410.76|252
1584450900000|2020-03-17 13:15:00|412.16|411.86|410.96|410.66|413.36|413.06|410.96|410.66|527
1584451200000|2020-03-17 13:20:00|411.06|410.76|411.66|411.36|411.86|411.56|410.46|410.16|800
1584451500000|2020-03-17 13:25:00|411.56|411.26|412.76|412.46|413.16|412.86|411.46|411.16|343
1584451800000|2020-03-17 13:30:00|412.96|412.66|412.76|412.46|416.16|415.86|411.56|411.26|547
1584452100000|2020-03-17 13:35:00|412.86|412.56|408.96|408.66|412.86|412.56|408.76|408.46|396
1584452400000|2020-03-17 13:40:00|408.86|408.56|407.76|407.46|409.96|409.66|407.46|407.16|588
1584452700000|2020-03-17 13:45:00|407.86|407.56|409.26|408.96|410.66|410.36|407.76|407.46|626
1584453000000|2020-03-17 13:50:00|409.16|408.86|405.46|405.16|409.36|409.06|405.46|405.16|462
1584453300000|2020-03-17 13:55:00|405.56|405.26|406.56|406.26|407.86|407.56|405.36|405.06|435
1584453600000|2020-03-17 14:00:00|406.46|406.16|409.06|408.76|409.06|408.76|404.56|404.26|574
1584453900000|2020-03-17 14:05:00|409.26|408.96|409.56|409.26|410.86|410.56|408.26|407.96|655
1584454200000|2020-03-17 14:10:00|409.36|409.06|410.86|410.56|411.86|411.56|409.36|409.06|404
1584454500000|2020-03-17 14:15:00|410.96|410.66|411.96|411.66|412.56|412.26|409.66|409.36|439
1584454800000|2020-03-17 14:20:00|412.06|411.76|411.86|411.56|413.46|413.16|410.96|410.66|805
1584455100000|2020-03-17 14:25:00|411.96|411.66|413.76|413.46|414.66|414.36|411.56|411.26|528
1584455400000|2020-03-17 14:30:00|413.86|413.56|412.76|412.46|415.16|414.86|412.56|412.26|623
1584455700000|2020-03-17 14:35:00|412.86|412.56|413.06|412.76|414.76|414.46|412.36|412.06|480
1584456000000|2020-03-17 14:40:00|413.16|412.86|415.56|415.26|415.66|415.36|412.36|412.06|416
1584456300000|2020-03-17 14:45:00|415.66|415.36|418.86|418.56|419.46|419.16|415.66|415.36|836
1584456600000|2020-03-17 14:50:00|418.96|418.66|418.26|417.96|418.96|418.66|416.56|416.26|2020
1584456900000|2020-03-17 14:55:00|418.06|417.76|420.56|420.26|420.96|420.66|417.06|416.76|525
1584457200000|2020-03-17 15:00:00|420.46|420.16|420.56|420.26|422.06|421.76|419.06|418.76|1085
1584457500000|2020-03-17 15:05:00|420.66|420.36|422.76|422.46|423.36|423.06|420.36|420.06|537
1584457800000|2020-03-17 15:10:00|422.86|422.56|424.86|424.56|424.86|424.56|422.46|422.16|2749
1584458100000|2020-03-17 15:15:00|424.76|424.46|427.56|427.26|427.56|427.26|423.66|423.36|1213
1584458400000|2020-03-17 15:20:00|427.66|427.36|425.76|425.46|427.96|427.66|425.26|424.96|555
1584458700000|2020-03-17 15:25:00|425.66|425.36|426.66|426.36|428.96|428.66|425.66|425.36|561
1584459000000|2020-03-17 15:30:00|426.56|426.26|426.96|426.66|428.56|428.26|426.06|425.76|627
1584459300000|2020-03-17 15:35:00|426.86|426.56|421.56|421.26|426.86|426.56|421.46|421.16|741
1584459600000|2020-03-17 15:40:00|421.46|421.16|420.96|420.66|422.56|422.26|420.26|419.96|870
1584459900000|2020-03-17 15:45:00|421.06|420.76|425.06|424.76|425.66|425.36|421.06|420.76|649
1584460200000|2020-03-17 15:50:00|424.96|424.66|426.56|426.26|426.96|426.66|424.56|424.26|388
1584460500000|2020-03-17 15:55:00|426.66|426.36|426.16|425.86|426.76|426.46|424.26|423.96|545
1584460800000|2020-03-17 16:00:00|426.26|425.96|427.36|427.06|428.16|427.86|426.06|425.76|693
1584461100000|2020-03-17 16:05:00|427.46|427.16|428.86|428.56|429.76|429.46|427.46|427.16|845
1584461400000|2020-03-17 16:10:00|428.76|428.46|430.46|430.16|430.66|430.36|427.96|427.66|596
1584461700000|2020-03-17 16:15:00|430.26|429.96|429.56|429.26|430.56|430.26|427.86|427.56|515
1584462000000|2020-03-17 16:20:00|429.66|429.36|427.86|427.56|429.76|429.46|426.76|426.46|421
1584462300000|2020-03-17 16:25:00|427.76|427.46|425.37|425.07|428.26|427.96|424.57|424.27|881
1584462600000|2020-03-17 16:30:00|425.67|425.37|425.07|424.57|426.67|426.17|423.77|423.27|1045
1584462900000|2020-03-17 16:35:00|424.67|424.17|423.57|423.07|424.77|424.27|423.27|422.77|895
1584463200000|2020-03-17 16:40:00|423.67|423.17|423.67|423.17|423.97|423.47|422.47|421.97|185
1584463500000|2020-03-17 16:45:00|423.77|423.27|423.07|422.57|424.67|424.17|422.67|422.17|164
1584463800000|2020-03-17 16:50:00|422.97|422.47|421.77|421.27|423.47|422.97|420.87|420.37|125
1584464100000|2020-03-17 16:55:00|421.87|421.37|422.87|422.37|422.87|422.37|421.27|420.77|104
1584464400000|2020-03-17 17:00:00|422.97|422.47|421.57|421.07|423.77|423.27|421.47|420.97|107
1584464700000|2020-03-17 17:05:00|421.67|421.17|419.57|419.07|422.97|422.47|419.17|418.67|114
1584465000000|2020-03-17 17:10:00|419.67|419.17|418.17|417.67|419.87|419.37|417.97|417.47|615
1584465300000|2020-03-17 17:15:00|418.07|417.57|419.97|419.47|420.77|420.27|417.57|417.07|72
1584465600000|2020-03-17 17:20:00|419.87|419.37|419.37|418.87|420.67|420.17|418.57|418.07|65
1584465900000|2020-03-17 17:25:00|419.47|418.97|419.77|419.27|420.07|419.57|418.77|418.27|23
1584466200000|2020-03-17 17:30:00|419.67|419.17|421.07|420.57|421.37|420.87|418.97|418.47|37
1584466500000|2020-03-17 17:35:00|420.97|420.47|422.37|421.87|422.37|421.87|420.27|419.77|61
1584466800000|2020-03-17 17:40:00|422.27|421.77|423.37|422.87|423.37|422.87|422.07|421.57|50
1584467100000|2020-03-17 17:45:00|423.27|422.77|423.67|423.17|424.47|423.97|422.87|422.37|27
1584467400000|2020-03-17 17:50:00|423.77|423.27|422.37|421.87|424.37|423.87|421.77|421.27|55
1584467700000|2020-03-17 17:55:00|422.27|421.77|422.57|422.07|423.57|423.07|421.87|421.37|60
1584468000000|2020-03-17 18:00:00|422.67|422.17|423.67|423.17|423.87|423.37|421.67|421.17|49
1584468300000|2020-03-17 18:05:00|423.57|423.07|424.27|423.77|425.17|424.67|423.37|422.87|62
1584468600000|2020-03-17 18:10:00|424.47|423.97|424.57|424.07|425.17|424.67|423.37|422.87|42
1584468900000|2020-03-17 18:15:00|424.67|424.17|426.07|425.57|426.37|425.87|423.97|423.47|99
1584469200000|2020-03-17 18:20:00|426.17|425.67|423.07|422.57|426.37|425.87|422.57|422.07|46
1584469500000|2020-03-17 18:25:00|422.97|422.47|425.47|424.97|425.57|425.07|422.47|421.97|27
1584469800000|2020-03-17 18:30:00|425.57|425.07|426.27|425.77|426.67|426.17|425.07|424.57|60
1584470100000|2020-03-17 18:35:00|426.07|425.57|426.57|426.07|427.27|426.77|425.37|424.87|94
1584470400000|2020-03-17 18:40:00|426.67|426.17|425.17|424.67|427.37|426.87|425.07|424.57|82
1584470700000|2020-03-17 18:45:00|425.07|424.57|421.77|421.27|425.57|425.07|421.07|420.57|98
1584471000000|2020-03-17 18:50:00|421.87|421.37|420.87|420.37|422.87|422.37|420.07|419.57|69
1584471300000|2020-03-17 18:55:00|420.77|420.27|423.07|422.57|423.07|422.57|420.67|420.17|99
1584471600000|2020-03-17 19:00:00|423.17|422.67|418.77|418.27|423.17|422.67|418.07|417.57|144
1584471900000|2020-03-17 19:05:00|418.67|418.17|420.77|420.27|422.37|421.87|417.97|417.47|55
1584472200000|2020-03-17 19:10:00|420.97|420.47|423.17|422.67|423.47|422.97|420.77|420.27|76
1584472500000|2020-03-17 19:15:00|423.07|422.57|423.37|422.87|424.47|423.97|422.87|422.37|84
1584472800000|2020-03-17 19:20:00|423.47|422.97|422.17|421.67|423.77|423.27|421.57|421.07|84
1584473100000|2020-03-17 19:25:00|422.07|421.57|422.27|421.77|422.57|422.07|421.07|420.57|93
1584473400000|2020-03-17 19:30:00|422.07|421.57|423.07|422.57|423.47|422.97|421.77|421.27|53
1584473700000|2020-03-17 19:35:00|423.27|422.77|424.37|423.87|424.57|424.07|423.27|422.77|23
1584474000000|2020-03-17 19:40:00|424.47|423.97|424.97|424.47|425.87|425.37|424.27|423.77|37
1584474300000|2020-03-17 19:45:00|425.17|424.67|423.67|423.17|425.27|424.77|422.37|421.87|81
1584474600000|2020-03-17 19:50:00|423.77|423.27|423.27|422.77|424.97|424.47|420.97|420.47|106
1584474900000|2020-03-17 19:55:00|423.37|422.87|425.37|424.87|425.47|424.97|421.27|420.77|174
1584475200000|2020-03-17 20:00:00|425.47|424.97|423.47|422.97|425.57|425.07|423.07|422.57|22
1584475500000|2020-03-17 20:05:00|423.37|422.87|423.17|422.67|423.67|423.17|423.07|422.57|10
1584475800000|2020-03-17 20:10:00|423.07|422.57|421.07|420.57|423.17|422.67|420.87|420.37|11
1584476100000|2020-03-17 20:15:00|421.17|420.67|421.07|420.57|421.57|421.07|421.07|420.57|4
1584476400000|2020-03-17 20:20:00|421.17|420.67|421.77|421.27|421.87|421.37|421.17|420.67|5
1584476700000|2020-03-17 20:25:00|421.87|421.37|421.17|420.67|421.87|421.37|421.17|420.67|5
1584477000000|2020-03-17 20:30:00|421.07|420.57|420.67|420.17|421.37|420.87|420.47|419.97|10
1584477300000|2020-03-17 20:35:00|420.87|420.37|420.87|420.37|420.97|420.47|420.27|419.77|21
1584477600000|2020-03-17 20:40:00|420.97|420.47|421.27|420.77|421.37|420.87|420.47|419.97|25
1584477900000|2020-03-17 20:45:00|421.07|420.57|420.67|420.17|421.67|421.17|420.67|420.17|22
1584478200000|2020-03-17 20:50:00|420.77|420.27|420.87|420.37|420.97|420.47|420.67|420.17|0
1584478500000|2020-03-17 20:55:00|420.97|420.47|420.97|420.47|421.07|420.57|420.27|419.77|123
1584478800000|2020-03-17 21:00:00|420.87|420.17|421.67|420.97|421.77|421.07|420.87|420.17|0
1584479100000|2020-03-17 21:05:00|421.57|420.87|421.47|420.77|421.67|420.97|421.47|420.77|0
1584479400000|2020-03-17 21:10:00|421.37|420.67|420.77|420.07|421.37|420.67|420.77|420.07|0
1584479700000|2020-03-17 21:15:00|420.97|420.27|420.97|420.27|421.17|420.47|420.67|419.97|0
1584480000000|2020-03-17 21:20:00|421.07|420.37|421.07|420.37|421.17|420.47|420.87|420.17|0
1584480300000|2020-03-17 21:25:00|420.97|420.27|421.17|420.47|421.17|420.47|420.97|420.27|0
1584480600000|2020-03-17 21:30:00|421.07|420.37|420.97|420.27|421.07|420.37|420.97|420.27|0
1584481200000|2020-03-17 21:40:00|421.07|420.37|420.97|420.27|421.07|420.37|420.97|420.27|0
1584481500000|2020-03-17 21:45:00|420.87|420.17|419.77|419.07|420.87|420.17|419.47|418.77|0
1584481800000|2020-03-17 21:50:00|420.07|419.37|420.07|419.37|420.17|419.47|419.27|418.57|0
1584482100000|2020-03-17 21:55:00|420.17|419.47|420.47|419.77|420.67|419.97|420.17|419.47|0
1584482400000|2020-03-17 22:00:00|420.27|419.57|421.97|421.27|423.37|422.67|419.47|418.77|0
1584482700000|2020-03-17 22:05:00|422.07|421.37|422.27|421.57|422.87|422.17|421.67|420.97|0
1584483000000|2020-03-17 22:10:00|422.37|421.67|421.17|420.47|422.37|421.67|419.67|418.97|0
1584483300000|2020-03-17 22:15:00|421.27|420.57|419.87|419.17|421.87|421.17|419.87|419.17|0
1584483600000|2020-03-17 22:20:00|419.67|418.97|418.87|418.17|419.77|419.07|418.07|417.37|0
1584483900000|2020-03-17 22:25:00|418.97|418.27|421.07|420.37|421.47|420.77|418.77|418.07|0
1584484200000|2020-03-17 22:30:00|420.97|420.27|419.77|419.07|422.67|421.97|419.27|418.57|0
1584484500000|2020-03-17 22:35:00|419.67|418.97|419.27|418.57|420.37|419.67|418.47|417.77|0
1584484800000|2020-03-17 22:40:00|419.17|418.47|416.67|415.97|419.67|418.97|416.47|415.77|0
1584485100000|2020-03-17 22:45:00|416.77|416.07|415.17|414.47|417.67|416.97|413.77|413.07|0
1584485400000|2020-03-17 22:50:00|415.07|414.37|416.27|415.57|416.67|415.97|414.37|413.67|0
1584485700000|2020-03-17 22:55:00|416.17|415.47|416.07|415.37|416.57|415.87|414.87|414.17|0
1584486000000|2020-03-17 23:00:00|415.97|415.27|414.77|414.07|416.07|415.37|414.57|413.87|0
1584486300000|2020-03-17 23:05:00|414.67|413.97|413.07|412.37|414.97|414.27|412.47|411.77|0
1584486600000|2020-03-17 23:10:00|412.97|412.27|413.37|412.67|414.17|413.47|411.27|410.57|0
1584486900000|2020-03-17 23:15:00|413.47|412.77|416.57|415.87|417.27|416.57|413.27|412.57|0
1584487200000|2020-03-17 23:20:00|416.67|415.97|413.57|412.87|416.77|416.07|413.27|412.57|0
1584487500000|2020-03-17 23:25:00|413.47|412.77|412.67|411.97|414.27|413.57|411.57|410.87|0
1584487800000|2020-03-17 23:30:00|412.57|411.87|412.07|411.37|414.47|413.77|412.07|411.37|0
1584488100000|2020-03-17 23:35:00|411.97|411.27|411.07|410.37|412.47|411.77|409.87|409.17|0
1584488400000|2020-03-17 23:40:00|410.97|410.27|410.67|409.97|412.57|411.87|410.47|409.77|0
1584488700000|2020-03-17 23:45:00|410.77|410.07|407.37|406.67|411.57|410.87|406.87|406.17|0
1584489000000|2020-03-17 23:50:00|407.47|406.77|406.87|406.17|408.17|407.47|405.47|404.77|0
1584489300000|2020-03-17 23:55:00|406.97|406.27|407.97|407.27|408.17|407.47|406.47|405.77|0
1584489600000|2020-03-18 00:00:00|408.07|407.37|410.17|409.47|410.27|409.57|406.87|406.17|0
1584489900000|2020-03-18 00:05:00|410.07|409.37|409.67|408.97|410.07|409.37|407.47|406.77|0
1584490200000|2020-03-18 00:10:00|409.77|409.07|410.97|410.27|412.17|411.47|409.27|408.57|0
1584490500000|2020-03-18 00:15:00|410.87|410.17|414.47|413.77|416.67|415.97|410.47|409.77|0
1584490800000|2020-03-18 00:20:00|414.57|413.87|413.77|413.07|415.87|415.17|412.87|412.17|0
1584491100000|2020-03-18 00:25:00|413.27|412.57|412.97|412.27|415.17|414.47|412.77|412.07|0
1584491400000|2020-03-18 00:30:00|413.07|412.37|412.57|411.87|413.67|412.97|412.47|411.77|0
1584491700000|2020-03-18 00:35:00|412.67|411.97|412.17|411.47|413.47|412.77|410.47|409.77|0
1584492000000|2020-03-18 00:40:00|412.07|411.37|410.97|410.27|412.37|411.67|410.77|410.07|0
1584492300000|2020-03-18 00:45:00|411.17|410.47|410.27|409.57|411.57|410.87|410.17|409.47|0
1584492600000|2020-03-18 00:50:00|410.17|409.47|410.47|409.77|411.27|410.57|410.07|409.37|0
1584492900000|2020-03-18 00:55:00|410.57|409.87|412.37|411.67|412.47|411.77|410.37|409.67|0
1584493200000|2020-03-18 01:00:00|412.17|411.47|411.37|410.67|413.47|412.77|410.47|409.77|0
1584493500000|2020-03-18 01:05:00|411.27|410.57|410.27|409.57|411.27|410.57|410.17|409.47|0
1584493800000|2020-03-18 01:10:00|410.17|409.47|411.67|410.97|411.77|411.07|410.17|409.47|0
1584494100000|2020-03-18 01:15:00|411.77|411.07|412.07|411.37|413.87|413.17|411.77|411.07|0
1584494400000|2020-03-18 01:20:00|412.17|411.47|411.47|410.77|413.17|412.47|410.87|410.17|0
1584494700000|2020-03-18 01:25:00|411.57|410.87|410.77|410.07|411.97|411.27|410.67|409.97|0
1584495000000|2020-03-18 01:30:00|410.67|409.97|413.47|412.77|413.47|412.77|410.47|409.77|0
1584495300000|2020-03-18 01:35:00|413.57|412.87|413.77|413.07|414.07|413.37|412.47|411.77|0
1584495600000|2020-03-18 01:40:00|413.87|413.17|413.67|412.97|414.67|413.97|413.07|412.37|0
1584495900000|2020-03-18 01:45:00|413.57|412.87|414.67|413.97|415.37|414.67|412.77|412.07|0
1584496200000|2020-03-18 01:50:00|414.57|413.87|415.17|414.47|415.77|415.07|414.17|413.47|0
1584496500000|2020-03-18 01:55:00|415.27|414.57|414.57|413.87|415.47|414.77|413.87|413.17|0
1584496800000|2020-03-18 02:00:00|414.67|413.97|414.37|413.67|415.17|414.47|414.27|413.57|0
1584497100000|2020-03-18 02:05:00|414.47|413.77|414.67|413.97|415.17|414.47|413.97|413.27|0
1584497400000|2020-03-18 02:10:00|414.57|413.87|414.77|414.07|414.87|414.17|413.87|413.17|0
1584497700000|2020-03-18 02:15:00|414.67|413.97|415.37|414.67|415.67|414.97|414.57|413.87|0
1584498000000|2020-03-18 02:20:00|415.27|414.57|414.87|414.17|415.77|415.07|414.87|414.17|0
1584498300000|2020-03-18 02:25:00|414.77|414.07|414.87|414.17|414.97|414.27|414.47|413.77|0
1584498600000|2020-03-18 02:30:00|415.07|414.37|417.77|417.07|417.77|417.07|414.97|414.27|0
1584498900000|2020-03-18 02:35:00|417.87|417.17|416.57|415.87|417.87|417.17|416.57|415.87|0
1584499200000|2020-03-18 02:40:00|416.47|415.77|418.27|417.57|418.27|417.57|416.47|415.77|0
1584499500000|2020-03-18 02:45:00|418.17|417.47|418.47|417.77|418.47|417.77|417.67|416.97|0
1584499800000|2020-03-18 02:50:00|418.37|417.67|419.87|419.17|419.87|419.17|418.07|417.37|0
1584500100000|2020-03-18 02:55:00|419.77|419.07|420.07|419.37|421.17|420.47|419.27|418.57|0
1584500400000|2020-03-18 03:00:00|420.17|419.47|418.57|417.87|420.57|419.87|418.57|417.87|0
1584500700000|2020-03-18 03:05:00|418.67|417.97|418.77|418.07|418.97|418.27|418.57|417.87|0
1584501000000|2020-03-18 03:10:00|418.87|418.17|419.27|418.57|419.47|418.77|418.87|418.17|0
1584501300000|2020-03-18 03:15:00|419.37|418.67|417.97|417.27|419.37|418.67|417.77|417.07|0
1584501600000|2020-03-18 03:20:00|418.07|417.37|416.17|415.47|418.57|417.87|416.07|415.37|0
1584501900000|2020-03-18 03:25:00|416.07|415.37|416.37|415.67|416.67|415.97|415.67|414.97|0
1584502200000|2020-03-18 03:30:00|416.27|415.57|415.47|414.77|416.57|415.87|415.37|414.67|0
1584502500000|2020-03-18 03:35:00|415.37|414.67|414.57|413.87|415.47|414.77|414.47|413.77|0
1584502800000|2020-03-18 03:40:00|414.47|413.77|414.87|414.17|414.97|414.27|413.77|413.07|0
1584503100000|2020-03-18 03:45:00|414.77|414.07|414.57|413.87|415.07|414.37|414.57|413.87|0
1584503400000|2020-03-18 03:50:00|414.67|413.97|413.87|413.17|414.87|414.17|413.67|412.97|0
1584503700000|2020-03-18 03:55:00|413.97|413.27|413.17|412.47|413.97|413.27|412.67|411.97|0
1584504000000|2020-03-18 04:00:00|413.27|412.57|412.87|412.17|413.27|412.57|412.17|411.47|0
1584504300000|2020-03-18 04:05:00|412.77|412.07|412.87|412.17|413.67|412.97|412.67|411.97|0
1584504600000|2020-03-18 04:10:00|412.97|412.27|413.07|412.37|413.67|412.97|412.97|412.27|0
1584504900000|2020-03-18 04:15:00|413.17|412.47|411.67|410.97|413.17|412.47|411.37|410.67|0
1584505200000|2020-03-18 04:20:00|411.57|410.87|411.87|411.17|411.97|411.27|411.37|410.67|0
1584505500000|2020-03-18 04:25:00|411.77|411.07|411.87|411.17|412.37|411.67|411.67|410.97|0
1584505800000|2020-03-18 04:30:00|411.97|411.27|412.57|411.87|412.67|411.97|411.67|410.97|0
1584506100000|2020-03-18 04:35:00|412.37|411.67|411.37|410.67|412.47|411.77|411.17|410.47|0
1584506400000|2020-03-18 04:40:00|411.47|410.77|410.87|410.17|411.57|410.87|410.37|409.67|0
1584506700000|2020-03-18 04:45:00|410.97|410.27|410.97|410.27|411.37|410.67|410.67|409.97|0
1584507000000|2020-03-18 04:50:00|410.87|410.17|413.07|412.37|413.17|412.47|410.87|410.17|0
1584507300000|2020-03-18 04:55:00|412.97|412.27|412.97|412.27|413.27|412.57|412.87|412.17|0
1584507600000|2020-03-18 05:00:00|413.07|412.37|412.67|411.97|413.07|412.37|412.17|411.47|0
1584507900000|2020-03-18 05:05:00|412.57|411.87|412.77|412.07|412.77|412.07|411.67|410.97|0
1584508200000|2020-03-18 05:10:00|412.87|412.17|408.77|408.07|413.07|412.37|408.67|407.97|0
1584508500000|2020-03-18 05:15:00|408.87|408.17|407.47|406.77|408.97|408.27|407.47|406.77|0
1584508800000|2020-03-18 05:20:00|407.37|406.67|407.17|406.47|407.57|406.87|407.07|406.37|0
1584509100000|2020-03-18 05:25:00|407.07|406.37|406.67|405.97|407.17|406.47|405.57|404.87|0
1584509400000|2020-03-18 05:30:00|406.77|406.07|404.97|404.27|406.77|406.07|404.97|404.27|0
1584509700000|2020-03-18 05:35:00|404.87|404.17|403.57|402.87|405.67|404.97|403.57|402.87|0
1584510000000|2020-03-18 05:40:00|403.67|402.97|405.17|404.47|405.37|404.67|403.47|402.77|0
1584510300000|2020-03-18 05:45:00|405.07|404.37|404.87|404.17|405.17|404.47|404.07|403.37|0
1584510600000|2020-03-18 05:50:00|404.77|404.07|403.27|402.57|404.97|404.27|403.07|402.37|0
1584510900000|2020-03-18 05:55:00|403.37|402.67|402.97|402.27|403.57|402.87|402.57|401.87|0
1584511200000|2020-03-18 06:00:00|402.87|402.17|405.17|404.47|405.87|405.17|402.87|402.17|0
1584511500000|2020-03-18 06:05:00|405.27|404.57|405.47|404.77|406.17|405.47|404.97|404.27|0
1584511800000|2020-03-18 06:10:00|405.37|404.67|403.07|402.37|405.37|404.67|402.77|402.07|0
1584512100000|2020-03-18 06:15:00|403.27|402.57|400.37|399.67|403.77|403.07|400.27|399.57|0
1584512400000|2020-03-18 06:20:00|400.47|399.77|400.97|400.27|401.27|400.57|399.27|398.57|0
1584512700000|2020-03-18 06:25:00|401.07|400.37|400.37|399.67|401.27|400.57|399.87|399.17|0
1584513000000|2020-03-18 06:30:00|400.27|399.57|400.17|399.47|400.87|400.17|399.97|399.27|0
1584513300000|2020-03-18 06:35:00|400.27|399.57|399.97|399.27|400.37|399.67|399.77|399.07|0
1584513600000|2020-03-18 06:40:00|400.07|399.37|400.07|399.37|400.87|400.17|399.97|399.27|0
1584513900000|2020-03-18 06:45:00|399.97|399.27|400.37|399.67|400.77|400.07|399.87|399.17|0
1584514200000|2020-03-18 06:50:00|400.47|399.77|400.87|400.17|401.27|400.57|400.37|399.67|0
1584514500000|2020-03-18 06:55:00|400.77|400.07|403.57|402.87|403.57|402.87|400.57|399.87|0
1584514800000|2020-03-18 07:00:00|403.37|402.67|402.97|402.47|405.57|405.07|402.27|401.77|141
1584515100000|2020-03-18 07:05:00|403.07|402.57|405.57|405.07|405.57|405.07|402.57|402.07|77
1584515400000|2020-03-18 07:10:00|405.67|405.17|405.27|404.77|406.87|406.37|404.87|404.37|54
1584515700000|2020-03-18 07:15:00|405.17|404.67|404.77|404.27|405.47|404.97|403.97|403.47|40
1584516000000|2020-03-18 07:20:00|404.67|404.17|404.57|404.07|404.87|404.37|403.87|403.37|31
1584516300000|2020-03-18 07:25:00|404.47|403.97|404.77|404.27|404.77|404.27|404.37|403.87|4
1584516600000|2020-03-18 07:30:00|404.67|404.17|406.47|405.97|406.47|405.97|404.47|403.97|50
1584516900000|2020-03-18 07:35:00|406.37|405.87|408.87|408.37|408.87|408.37|406.07|405.57|147
1584517200000|2020-03-18 07:40:00|408.97|408.47|407.07|406.57|409.17|408.67|406.47|405.97|124
1584517500000|2020-03-18 07:45:00|406.97|406.47|405.57|405.07|407.07|406.57|405.57|405.07|48
1584517800000|2020-03-18 07:50:00|405.67|405.17|405.67|405.17|405.77|405.27|405.07|404.57|39
1584518100000|2020-03-18 07:55:00|405.57|405.07|409.37|408.87|409.37|408.87|405.57|405.07|112
1584518400000|2020-03-18 08:00:00|409.27|408.97|412.17|411.87|412.17|411.87|409.27|408.97|544
1584518700000|2020-03-18 08:05:00|412.07|411.77|406.97|406.67|412.17|411.87|406.77|406.47|980
1584519000000|2020-03-18 08:10:00|406.77|406.47|405.77|405.47|407.77|407.47|405.67|405.37|388
1584519300000|2020-03-18 08:15:00|405.67|405.37|407.17|406.87|408.17|407.87|405.27|404.97|436
1584519600000|2020-03-18 08:20:00|407.27|406.97|409.57|409.27|410.17|409.87|407.07|406.77|281
1584519900000|2020-03-18 08:25:00|409.67|409.37|410.27|409.97|410.97|410.67|407.97|407.67|289
1584520200000|2020-03-18 08:30:00|410.37|410.07|409.97|409.67|412.07|411.77|408.87|408.57|296
1584520500000|2020-03-18 08:35:00|409.87|409.57|410.87|410.57|412.07|411.77|409.47|409.17|381
1584520800000|2020-03-18 08:40:00|410.97|410.67|411.67|411.37|411.77|411.47|410.07|409.77|365
1584521100000|2020-03-18 08:45:00|411.77|411.47|411.47|411.17|412.07|411.77|410.47|410.17|641
1584521400000|2020-03-18 08:50:00|411.37|411.07|408.07|407.77|411.37|411.07|407.87|407.57|458
1584521700000|2020-03-18 08:55:00|407.97|407.67|406.37|406.07|409.27|408.97|406.37|406.07|434
1584522000000|2020-03-18 09:00:00|406.47|406.17|406.97|406.67|407.77|407.47|406.27|405.97|243
1584522300000|2020-03-18 09:05:00|406.67|406.37|408.07|407.77|408.47|408.17|406.37|406.07|373
1584522600000|2020-03-18 09:10:00|407.77|407.47|406.87|406.57|408.27|407.97|406.27|405.97|274
1584522900000|2020-03-18 09:15:00|406.97|406.67|403.77|403.47|406.97|406.67|403.67|403.37|352
1584523200000|2020-03-18 09:20:00|403.87|403.57|401.97|401.67|403.87|403.57|401.37|401.07|395
1584523500000|2020-03-18 09:25:00|401.87|401.57|402.97|402.67|403.87|403.57|401.47|401.17|543
1584523800000|2020-03-18 09:30:00|403.07|402.77|399.57|399.27|403.27|402.97|399.27|398.97|383
1584524100000|2020-03-18 09:35:00|399.37|399.07|401.87|401.57|403.87|403.57|399.37|399.07|410
1584524400000|2020-03-18 09:40:00|401.97|401.67|401.27|400.97|401.97|401.67|399.67|399.37|280
1584524700000|2020-03-18 09:45:00|401.17|400.87|404.27|403.97|404.37|404.07|400.97|400.67|263
1584525000000|2020-03-18 09:50:00|404.47|404.17|401.87|401.57|404.47|404.17|401.87|401.57|342
1584525300000|2020-03-18 09:55:00|401.77|401.47|405.07|404.77|405.27|404.97|401.37|401.07|1062
1584525600000|2020-03-18 10:00:00|404.97|404.67|405.87|405.57|406.47|406.17|404.37|404.07|389
1584525900000|2020-03-18 10:05:00|406.07|405.77|404.37|404.07|406.07|405.77|403.77|403.47|226
1584526200000|2020-03-18 10:10:00|404.27|403.97|404.77|404.47|405.07|404.77|403.77|403.47|199
1584526500000|2020-03-18 10:15:00|404.67|404.37|402.07|401.77|405.47|405.17|401.97|401.67|335
1584526800000|2020-03-18 10:20:00|401.97|401.67|401.67|401.37|403.27|402.97|401.57|401.27|281
1584527100000|2020-03-18 10:25:00|401.57|401.27|400.17|399.87|401.57|401.27|399.47|399.17|353
1584527400000|2020-03-18 10:30:00|400.27|399.97|401.17|400.87|401.27|400.97|399.97|399.67|345
1584527700000|2020-03-18 10:35:00|401.07|400.77|400.57|400.27|401.07|400.77|399.47|399.17|229
1584528000000|2020-03-18 10:40:00|400.67|400.37|399.77|399.47|400.77|400.47|399.67|399.37|131
1584528300000|2020-03-18 10:45:00|399.67|399.37|399.57|399.27|400.37|400.07|398.97|398.67|247
1584528600000|2020-03-18 10:50:00|399.67|399.37|400.07|399.77|400.17|399.87|399.27|398.97|243
1584528900000|2020-03-18 10:55:00|399.97|399.67|401.37|401.07|401.37|401.07|399.47|399.17|336
1584529200000|2020-03-18 11:00:00|401.47|401.17|399.87|399.57|401.57|401.27|399.77|399.47|245
1584529500000|2020-03-18 11:05:00|399.97|399.67|399.37|399.07|400.07|399.77|398.77|398.47|405
1584529800000|2020-03-18 11:10:00|399.47|399.17|399.07|398.77|399.67|399.37|397.97|397.67|382
1584530100000|2020-03-18 11:15:00|398.87|398.57|399.57|399.27|399.67|399.37|398.57|398.27|470
1584530400000|2020-03-18 11:20:00|399.67|399.37|399.87|399.57|399.97|399.67|398.87|398.57|257
1584530700000|2020-03-18 11:25:00|399.97|399.67|401.87|401.57|401.97|401.67|399.87|399.57|239
1584531000000|2020-03-18 11:30:00|401.77|401.47|402.57|402.27|404.47|404.17|400.97|400.67|449
1584531300000|2020-03-18 11:35:00|402.47|402.17|402.07|401.77|402.67|402.37|401.67|401.37|182
1584531600000|2020-03-18 11:40:00|402.17|401.87|401.77|401.47|402.37|402.07|400.77|400.47|219
1584531900000|2020-03-18 11:45:00|401.97|401.67|402.37|402.07|402.37|402.07|401.37|401.07|197
1584532200000|2020-03-18 11:50:00|402.57|402.27|401.47|401.17|403.17|402.87|401.27|400.97|222
1584532500000|2020-03-18 11:55:00|401.17|400.87|401.37|401.07|401.87|401.57|400.97|400.67|230
1584532800000|2020-03-18 12:00:00|401.27|400.97|400.87|400.57|402.07|401.77|400.67|400.37|208
1584533100000|2020-03-18 12:05:00|400.97|400.67|400.57|400.27|400.97|400.67|399.77|399.47|206
1584533400000|2020-03-18 12:10:00|400.47|400.17|399.97|399.67|400.77|400.47|399.87|399.57|164
1584533700000|2020-03-18 12:15:00|400.07|399.77|400.07|399.77|400.37|400.07|399.37|399.07|197
1584534000000|2020-03-18 12:20:00|400.37|400.07|401.37|401.07|401.77|401.47|399.97|399.67|252
1584534300000|2020-03-18 12:25:00|401.27|400.97|401.27|400.97|402.07|401.77|401.17|400.87|211
1584534600000|2020-03-18 12:30:00|401.37|401.07|400.97|400.67|402.17|401.87|399.77|399.47|221
1584534900000|2020-03-18 12:35:00|400.57|400.27|401.57|401.27|401.77|401.47|400.47|400.17|162
1584535200000|2020-03-18 12:40:00|401.65|401.35|403.25|402.95|403.45|403.15|401.45|401.15|239
1584535500000|2020-03-18 12:45:00|403.35|403.05|402.75|402.45|405.25|404.95|402.55|402.25|441
1584535800000|2020-03-18 12:50:00|402.65|402.35|403.65|403.35|403.95|403.65|402.55|402.25|200
1584536100000|2020-03-18 12:55:00|403.55|403.25|402.15|401.85|403.65|403.35|402.05|401.75|242
1584536400000|2020-03-18 13:00:00|402.45|402.15|403.45|403.15|403.45|403.15|401.25|400.95|273
1584536700000|2020-03-18 13:05:00|403.25|402.95|402.65|402.35|403.85|403.55|402.35|402.05|261
1584537000000|2020-03-18 13:10:00|402.55|402.25|403.05|402.75|403.05|402.75|401.45|401.15|225
1584537300000|2020-03-18 13:15:00|402.95|402.65|402.75|402.45|403.45|403.15|402.15|401.85|160
1584537600000|2020-03-18 13:20:00|402.85|402.55|401.55|401.25|403.05|402.75|401.25|400.95|177
1584537900000|2020-03-18 13:25:00|401.45|401.15|400.45|400.15|401.55|401.25|400.35|400.05|172
1584538200000|2020-03-18 13:30:00|400.35|400.05|405.35|405.05|407.45|407.15|400.25|399.95|805
1584538500000|2020-03-18 13:35:00|405.15|404.85|403.95|403.65|405.55|405.25|403.45|403.15|498
1584538800000|2020-03-18 13:40:00|404.05|403.75|406.95|406.65|408.25|407.95|403.65|403.35|768
1584539100000|2020-03-18 13:45:00|407.05|406.75|406.85|406.55|407.45|407.15|404.95|404.65|545
1584539400000|2020-03-18 13:50:00|406.95|406.65|411.35|411.05|411.45|411.15|406.45|406.15|889
1584539700000|2020-03-18 13:55:00|411.45|411.15|409.95|409.65|412.25|411.95|409.45|409.15|1019
1584540000000|2020-03-18 14:00:00|410.15|409.85|413.75|413.45|414.75|414.45|409.55|409.25|1201
1584540300000|2020-03-18 14:05:00|413.85|413.55|411.45|411.15|414.25|413.95|411.35|411.05|870
1584540600000|2020-03-18 14:10:00|411.55|411.25|412.25|411.95|412.75|412.45|411.15|410.85|389
1584540900000|2020-03-18 14:15:00|412.15|411.85|413.45|413.15|415.25|414.95|412.05|411.75|576
1584541200000|2020-03-18 14:20:00|413.55|413.25|411.05|410.75|413.65|413.35|410.45|410.15|553
1584541500000|2020-03-18 14:25:00|411.15|410.85|412.85|412.55|413.25|412.95|411.15|410.85|417
1584541800000|2020-03-18 14:30:00|412.95|412.65|415.55|415.25|416.45|416.15|412.05|411.75|592
1584542100000|2020-03-18 14:35:00|415.45|415.15|415.45|415.15|415.85|415.55|414.25|413.95|638
1584542400000|2020-03-18 14:40:00|415.25|414.95|414.65|414.35|416.15|415.85|414.35|414.05|545
1584542700000|2020-03-18 14:45:00|414.55|414.25|412.75|412.45|414.95|414.65|411.45|411.15|639
1584543000000|2020-03-18 14:50:00|412.65|412.35|410.85|410.55|413.15|412.85|410.35|410.05|660
1584543300000|2020-03-18 14:55:00|410.95|410.65|409.75|409.45|411.65|411.35|409.75|409.45|547
1584543600000|2020-03-18 15:00:00|409.65|409.35|409.75|409.45|411.15|410.85|409.25|408.95|659
1584543900000|2020-03-18 15:05:00|409.65|409.35|408.65|408.35|410.05|409.75|408.55|408.25|367
1584544200000|2020-03-18 15:10:00|408.68|408.38|405.88|405.58|408.98|408.68|405.78|405.48|608
1584544500000|2020-03-18 15:15:00|405.68|405.38|406.18|405.88|406.38|406.08|404.78|404.48|908
1584544800000|2020-03-18 15:20:00|406.08|405.78|406.08|405.78|407.68|407.38|405.68|405.38|510
1584545100000|2020-03-18 15:25:00|405.88|405.58|404.58|404.28|406.98|406.68|404.58|404.28|679
1584545400000|2020-03-18 15:30:00|404.68|404.38|405.18|404.88|406.48|406.18|403.68|403.38|575
1584545700000|2020-03-18 15:35:00|405.08|404.78|404.58|404.28|406.18|405.88|404.48|404.18|468
1584546000000|2020-03-18 15:40:00|404.48|404.18|404.48|404.18|406.48|406.18|403.88|403.58|674
1584546300000|2020-03-18 15:45:00|404.38|404.08|405.78|405.48|406.28|405.98|403.68|403.38|534
1584546600000|2020-03-18 15:50:00|405.88|405.58|407.18|406.88|407.18|406.88|405.88|405.58|412
1584546900000|2020-03-18 15:55:00|407.28|406.98|406.98|406.68|407.68|407.38|406.28|405.98|317
1584547200000|2020-03-18 16:00:00|407.08|406.78|404.98|404.68|407.28|406.98|404.98|404.68|272
1584547500000|2020-03-18 16:05:00|404.88|404.58|406.08|405.78|407.38|407.08|404.88|404.58|333
1584547800000|2020-03-18 16:10:00|406.28|405.98|404.78|404.48|407.18|406.88|404.78|404.48|457
1584548100000|2020-03-18 16:15:00|404.68|404.38|402.88|402.58|404.98|404.68|402.48|402.18|612
1584548400000|2020-03-18 16:20:00|402.78|402.48|403.28|402.98|403.78|403.48|402.58|402.28|363
1584548700000|2020-03-18 16:25:00|403.18|402.88|406.18|405.88|406.18|405.88|402.88|402.58|661
1584549000000|2020-03-18 16:30:00|406.28|405.78|404.98|404.48|406.98|406.48|404.38|403.88|1405
1584549300000|2020-03-18 16:35:00|404.38|403.88|404.48|403.98|404.68|404.18|402.78|402.28|828
1584549600000|2020-03-18 16:40:00|404.58|404.08|404.88|404.38|404.88|404.38|403.98|403.48|184
1584549900000|2020-03-18 16:45:00|404.98|404.48|403.98|403.48|404.98|404.48|403.68|403.18|131
1584550200000|2020-03-18 16:50:00|403.88|403.38|401.98|401.48|404.38|403.88|401.88|401.38|253
1584550500000|2020-03-18 16:55:00|401.88|401.38|398.98|398.48|402.38|401.88|398.88|398.38|269
1584550800000|2020-03-18 17:00:00|398.88|398.38|397.58|397.08|400.38|399.88|397.58|397.08|238
1584551100000|2020-03-18 17:05:00|397.28|396.78|397.68|397.18|397.88|397.38|394.68|394.18|147
1584551400000|2020-03-18 17:10:00|397.78|397.28|398.78|398.28|400.78|400.28|396.08|395.58|122
1584551700000|2020-03-18 17:15:00|398.48|397.98|399.28|398.78|399.28|398.78|397.08|396.58|162
1584552000000|2020-03-18 17:20:00|399.18|398.68|399.28|398.78|400.68|400.18|398.18|397.68|68
1584552300000|2020-03-18 17:25:00|399.18|398.68|396.78|396.28|399.68|399.18|396.68|396.18|90
1584552600000|2020-03-18 17:30:00|396.68|396.18|395.28|394.78|396.68|396.18|393.48|392.98|94
1584552900000|2020-03-18 17:35:00|395.38|394.88|397.28|396.78|398.58|398.08|395.18|394.68|83
1584553200000|2020-03-18 17:40:00|397.18|396.68|398.58|398.08|400.08|399.58|396.18|395.68|179
1584553500000|2020-03-18 17:45:00|398.48|397.98|399.18|398.68|399.38|398.88|396.88|396.38|117
1584553800000|2020-03-18 17:50:00|399.28|398.78|398.68|398.18|399.48|398.98|397.08|396.58|107
1584554100000|2020-03-18 17:55:00|398.78|398.28|396.48|395.98|398.78|398.28|396.38|395.88|61
1584554400000|2020-03-18 18:00:00|396.58|396.08|394.78|394.28|397.08|396.58|394.78|394.28|63
1584554700000|2020-03-18 18:05:00|394.68|394.18|395.38|394.88|397.08|396.58|394.68|394.18|96
1584555000000|2020-03-18 18:10:00|395.48|394.98|393.98|393.48|395.48|394.98|393.98|393.48|46
1584555300000|2020-03-18 18:15:00|394.08|393.58|393.18|392.68|395.38|394.88|392.98|392.48|75
1584555600000|2020-03-18 18:20:00|393.08|392.58|392.58|392.08|393.88|393.38|392.08|391.58|95
1584555900000|2020-03-18 18:25:00|392.48|391.98|392.78|392.28|393.08|392.58|391.88|391.38|93
1584556200000|2020-03-18 18:30:00|392.68|392.18|392.78|392.28|393.98|393.48|391.78|391.28|102
1584556500000|2020-03-18 18:35:00|392.88|392.38|396.28|395.78|396.38|395.88|392.88|392.38|104
1584556800000|2020-03-18 18:40:00|396.38|395.88|395.38|394.88|396.48|395.98|393.78|393.28|59
1584557100000|2020-03-18 18:45:00|395.48|394.98|394.58|394.08|396.28|395.78|393.38|392.88|39
1584557400000|2020-03-18 18:50:00|394.68|394.18|395.78|395.28|396.48|395.98|393.78|393.28|149
1584557700000|2020-03-18 18:55:00|395.68|395.18|397.38|396.88|397.68|397.18|395.48|394.98|91
1584558000000|2020-03-18 19:00:00|397.58|397.08|395.18|394.68|397.68|397.18|394.78|394.28|61
1584558300000|2020-03-18 19:05:00|395.28|394.78|396.78|396.28|398.28|397.78|395.28|394.78|86
1584558600000|2020-03-18 19:10:00|397.08|396.58|399.28|398.78|400.48|399.98|397.08|396.58|170
1584558900000|2020-03-18 19:15:00|399.38|398.88|398.78|398.28|399.88|399.38|397.08|396.58|88
1584559200000|2020-03-18 19:20:00|398.88|398.38|395.28|394.78|398.88|398.38|395.18|394.68|75
1584559500000|2020-03-18 19:25:00|395.18|394.68|393.68|393.18|397.28|396.78|393.58|393.08|106
1584559800000|2020-03-18 19:30:00|393.48|392.98|394.58|394.08|396.38|395.88|393.28|392.78|80
1584560100000|2020-03-18 19:35:00|394.48|393.98|392.88|392.38|394.58|394.08|392.78|392.28|57
1584560400000|2020-03-18 19:40:00|392.78|392.28|395.58|395.08|396.08|395.58|392.78|392.28|70
1584560700000|2020-03-18 19:45:00|395.48|394.98|397.38|396.88|397.38|396.88|394.08|393.58|69
1584561000000|2020-03-18 19:50:00|397.28|396.78|399.78|399.28|399.88|399.38|397.08|396.58|153
1584561300000|2020-03-18 19:55:00|399.88|399.38|400.98|400.48|402.38|401.88|396.98|396.48|153
1584561600000|2020-03-18 20:00:00|400.88|400.38|402.58|402.08|402.58|402.08|397.98|397.48|39
1584561900000|2020-03-18 20:05:00|402.48|401.98|402.68|402.18|403.68|403.18|402.28|401.78|30
1584562200000|2020-03-18 20:10:00|402.48|401.98|403.38|402.88|404.48|403.98|402.48|401.98|33
1584562500000|2020-03-18 20:15:00|403.48|402.98|403.18|402.68|403.58|403.08|403.18|402.68|3
1584562800000|2020-03-18 20:20:00|403.08|402.58|402.78|402.28|403.18|402.68|402.58|402.08|8
1584563100000|2020-03-18 20:25:00|403.18|402.68|402.68|402.18|403.18|402.68|402.38|401.88|14
1584563400000|2020-03-18 20:30:00|402.48|401.98|401.88|401.38|402.48|401.98|401.88|401.38|4
1584563700000|2020-03-18 20:35:00|401.68|401.18|401.58|401.08|401.68|401.18|400.88|400.38|16
1584564000000|2020-03-18 20:40:00|401.68|401.18|401.78|401.28|402.68|402.18|401.68|401.18|10
1584564300000|2020-03-18 20:45:00|401.88|401.38|401.98|401.48|402.78|402.28|400.98|400.48|29
1584564600000|2020-03-18 20:50:00|401.88|401.38|402.88|402.38|402.88|402.38|401.78|401.28|5
1584564900000|2020-03-18 20:55:00|402.98|402.48|404.98|404.48|404.98|404.48|402.88|402.38|18
1584565200000|2020-03-18 21:00:00|405.38|404.68|404.68|403.98|405.38|404.68|404.38|403.68|0
1584565500000|2020-03-18 21:05:00|404.58|403.88|404.28|403.58|404.78|404.08|404.18|403.48|0
1584565800000|2020-03-18 21:10:00|404.38|403.68|404.58|403.88|404.58|403.88|404.28|403.58|0
1584566100000|2020-03-18 21:15:00|404.48|403.78|403.88|403.18|404.58|403.88|403.88|403.18|0
1584566400000|2020-03-18 21:20:00|403.78|403.08|403.68|402.98|403.78|403.08|403.28|402.58|0
1584566700000|2020-03-18 21:25:00|403.58|402.88|403.78|403.08|403.88|403.18|403.58|402.88|0
1584567000000|2020-03-18 21:30:00|403.88|403.18|403.88|403.18|404.08|403.38|403.58|402.88|0
1584567300000|2020-03-18 21:35:00|403.98|403.28|403.98|403.28|404.08|403.38|403.78|403.08|0
1584567600000|2020-03-18 21:40:00|403.78|403.08|403.68|402.98|403.98|403.28|403.68|402.98|0
1584567900000|2020-03-18 21:45:00|403.58|402.88|403.38|402.68|403.68|402.98|403.28|402.58|0
1584568200000|2020-03-18 21:50:00|403.48|402.78|403.68|402.98|403.68|402.98|403.28|402.58|0
1584568500000|2020-03-18 21:55:00|403.78|403.08|404.18|403.48|404.18|403.48|403.78|403.08|0
1584568800000|2020-03-18 22:00:00|404.08|403.38|399.28|398.58|404.98|404.28|399.28|398.58|0
1584569100000|2020-03-18 22:05:00|399.48|398.78|397.28|396.58|400.18|399.48|397.18|396.48|0
1584569400000|2020-03-18 22:10:00|397.38|396.68|398.48|397.78|399.58|398.88|396.58|395.88|0
1584569700000|2020-03-18 22:15:00|398.58|397.88|401.68|400.98|401.78|401.08|397.38|396.68|0
1584570000000|2020-03-18 22:20:00|401.58|400.88|402.28|401.58|402.78|402.08|399.88|399.18|0
1584570300000|2020-03-18 22:25:00|402.18|401.48|399.38|398.68|403.28|402.58|399.38|398.68|0
1584570600000|2020-03-18 22:30:00|399.48|398.78|399.78|399.08|400.68|399.98|398.28|397.58|0
1584570900000|2020-03-18 22:35:00|399.68|398.98|402.38|401.68|402.38|401.68|398.98|398.28|0
1584571200000|2020-03-18 22:40:00|402.48|401.78|402.68|401.98|403.28|402.58|401.18|400.48|0
1584571500000|2020-03-18 22:45:00|402.58|401.88|406.38|405.68|406.68|405.98|400.88|400.18|0
1584571800000|2020-03-18 22:50:00|406.28|405.58|409.08|408.38|410.28|409.58|405.08|404.38|0
1584572100000|2020-03-18 22:55:00|409.18|408.48|411.78|411.08|415.98|415.28|407.68|406.98|0
1584572400000|2020-03-18 23:00:00|411.68|410.98|410.78|410.08|412.28|411.58|408.58|407.88|0
1584572700000|2020-03-18 23:05:00|410.98|410.28|406.28|405.58|410.98|410.28|406.08|405.38|0
1584573000000|2020-03-18 23:10:00|406.38|405.68|407.18|406.48|409.38|408.68|406.18|405.48|0
1584573300000|2020-03-18 23:15:00|407.38|406.68|408.18|407.48|410.28|409.58|406.88|406.18|0
1584573600000|2020-03-18 23:20:00|408.28|407.58|409.58|408.88|410.58|409.88|407.98|407.28|0
1584573900000|2020-03-18 23:25:00|409.68|408.98|410.78|410.08|412.78|412.08|409.68|408.98|0
1584574200000|2020-03-18 23:30:00|410.88|410.18|414.48|413.78|414.68|413.98|410.78|410.08|0
1584574500000|2020-03-18 23:35:00|414.38|413.68|415.38|414.68|415.78|415.08|413.68|412.98|0
1584574800000|2020-03-18 23:40:00|415.48|414.78|415.48|414.78|415.68|414.98|413.98|413.28|0
1584575100000|2020-03-18 23:45:00|415.38|414.68|415.28|414.58|415.58|414.88|413.18|412.48|0
1584575400000|2020-03-18 23:50:00|415.38|414.68|415.18|414.48|415.48|414.78|414.88|414.18|0
1584575700000|2020-03-18 23:55:00|415.28|414.58|412.58|411.88|415.78|415.08|412.48|411.78|0
1584576000000|2020-03-19 00:00:00|412.48|411.78|413.08|412.38|415.08|414.38|412.48|411.78|0
1584576300000|2020-03-19 00:05:00|413.18|412.48|412.08|411.38|414.28|413.58|411.48|410.78|0
1584576600000|2020-03-19 00:10:00|411.98|411.28|411.08|410.38|412.38|411.68|409.78|409.08|0
1584576900000|2020-03-19 00:15:00|410.98|410.28|416.18|415.48|416.38|415.68|410.38|409.68|0
1584577200000|2020-03-19 00:20:00|416.08|415.38|414.68|413.98|416.58|415.88|414.28|413.58|0
1584577500000|2020-03-19 00:25:00|414.78|414.08|415.98|415.28|416.68|415.98|414.68|413.98|0
1584577800000|2020-03-19 00:30:00|415.88|415.18|415.48|414.78|416.28|415.58|414.88|414.18|0
1584578100000|2020-03-19 00:35:00|415.38|414.68|414.98|414.28|415.78|415.08|414.98|414.28|0
1584578400000|2020-03-19 00:40:00|414.88|414.18|413.08|412.38|414.88|414.18|412.98|412.28|0
1584578700000|2020-03-19 00:45:00|412.98|412.28|411.28|410.58|413.78|413.08|410.98|410.28|0
1584579000000|2020-03-19 00:50:00|411.18|410.48|409.28|408.58|411.38|410.68|408.38|407.68|0
1584579300000|2020-03-19 00:55:00|409.38|408.68|408.88|408.18|410.18|409.48|407.58|406.88|0
1584579600000|2020-03-19 01:00:00|408.78|408.08|407.48|406.78|409.38|408.68|407.38|406.68|0
1584579900000|2020-03-19 01:05:00|407.38|406.68|404.58|403.88|407.88|407.18|404.58|403.88|0
1584580200000|2020-03-19 01:10:00|404.68|403.98|407.98|407.28|408.48|407.78|404.58|403.88|0
1584580500000|2020-03-19 01:15:00|407.88|407.18|407.68|406.98|408.68|407.98|405.88|405.18|0
1584580800000|2020-03-19 01:20:00|407.78|407.08|408.68|407.98|409.58|408.88|407.58|406.88|0
1584581100000|2020-03-19 01:25:00|408.58|407.88|410.28|409.58|410.88|410.18|408.58|407.88|0
1584581400000|2020-03-19 01:30:00|410.38|409.68|408.48|407.78|410.58|409.88|408.08|407.38|0
1584581700000|2020-03-19 01:35:00|408.58|407.88|406.48|405.78|409.08|408.38|406.28|405.58|0
1584582000000|2020-03-19 01:40:00|406.58|405.88|405.18|404.48|406.58|405.88|405.18|404.48|0
1584582300000|2020-03-19 01:45:00|405.08|404.38|405.88|405.18|405.98|405.28|404.68|403.98|0
1584582600000|2020-03-19 01:50:00|405.98|405.28|405.38|404.68|406.28|405.58|405.08|404.38|0
1584582900000|2020-03-19 01:55:00|405.28|404.58|403.88|403.18|405.68|404.98|403.58|402.88|0
1584583200000|2020-03-19 02:00:00|403.78|403.08|400.48|399.78|403.88|403.18|400.48|399.78|0
1584583500000|2020-03-19 02:05:00|400.38|399.68|400.68|399.98|402.48|401.78|399.98|399.28|0
1584583800000|2020-03-19 02:10:00|400.78|400.08|399.98|399.28|400.78|400.08|397.28|396.58|0
1584584100000|2020-03-19 02:15:00|399.88|399.18|396.98|396.28|400.38|399.68|396.88|396.18|0
1584584400000|2020-03-19 02:20:00|397.08|396.38|393.58|392.88|398.08|397.38|393.38|392.68|0
1584584700000|2020-03-19 02:25:00|393.48|392.78|393.08|392.38|394.48|393.78|392.78|392.08|0
1584585000000|2020-03-19 02:30:00|392.98|392.28|389.88|389.18|393.08|392.38|389.88|389.18|0
1584585300000|2020-03-19 02:35:00|389.78|389.08|390.08|389.38|392.58|391.88|388.98|388.28|0
1584585600000|2020-03-19 02:40:00|390.18|389.48|393.78|393.08|393.88|393.18|390.18|389.48|0
1584585900000|2020-03-19 02:45:00|393.68|392.98|389.88|389.18|393.98|393.28|388.18|387.48|0
1584586200000|2020-03-19 02:50:00|389.98|389.28|387.98|387.28|391.78|391.08|387.38|386.68|0
1584586500000|2020-03-19 02:55:00|387.88|387.18|386.58|385.88|388.68|387.98|386.48|385.78|0
1584586800000|2020-03-19 03:00:00|386.48|385.78|385.28|384.58|386.98|386.28|385.18|384.48|0
1584587100000|2020-03-19 03:05:00|385.18|384.48|385.38|384.68|386.38|385.68|383.98|383.28|0
1584587400000|2020-03-19 03:10:00|385.68|384.98|386.18|385.48|387.18|386.48|384.98|384.28|0
1584587700000|2020-03-19 03:15:00|386.28|385.58|387.28|386.58|387.78|387.08|386.28|385.58|0
1584588000000|2020-03-19 03:20:00|387.38|386.68|387.68|386.98|389.38|388.68|387.28|386.58|0
1584588300000|2020-03-19 03:25:00|387.78|387.08|387.38|386.68|389.08|388.38|384.98|384.28|0
1584588600000|2020-03-19 03:30:00|387.28|386.58|387.68|386.98|390.08|389.38|385.88|385.18|0
1584588900000|2020-03-19 03:35:00|387.58|386.88|388.08|387.38|389.38|388.68|387.58|386.88|0
1584589200000|2020-03-19 03:40:00|387.98|387.28|388.88|388.18|391.08|390.38|387.68|386.98|0
1584589500000|2020-03-19 03:45:00|388.98|388.28|384.98|384.28|389.78|389.08|384.38|383.68|0
1584589800000|2020-03-19 03:50:00|384.88|384.18|383.88|383.18|385.28|384.58|383.68|382.98|0
1584590100000|2020-03-19 03:55:00|383.98|383.28|381.38|380.68|384.18|383.48|381.08|380.38|0
1584590400000|2020-03-19 04:00:00|381.28|380.58|380.18|379.48|383.58|382.88|379.88|379.18|0
1584590700000|2020-03-19 04:05:00|380.08|379.38|380.98|380.28|381.68|380.98|379.78|379.08|0
1584591000000|2020-03-19 04:10:00|381.08|380.38|381.58|380.88|382.48|381.78|380.38|379.68|0
1584591300000|2020-03-19 04:15:00|381.68|380.98|382.58|381.88|383.98|383.28|381.18|380.48|0
1584591600000|2020-03-19 04:20:00|382.48|381.78|384.28|383.58|384.98|384.28|382.08|381.38|0
1584591900000|2020-03-19 04:25:00|384.38|383.68|385.18|384.48|385.58|384.88|383.68|382.98|0
1584592200000|2020-03-19 04:30:00|385.08|384.38|385.48|384.78|385.98|385.28|384.48|383.78|0
1584592500000|2020-03-19 04:35:00|385.38|384.68|385.18|384.48|385.58|384.88|384.78|384.08|0
1584592800000|2020-03-19 04:40:00|385.28|384.58|382.88|382.18|385.58|384.88|382.68|381.98|0
1584593100000|2020-03-19 04:45:00|382.98|382.28|385.38|384.68|385.78|385.08|382.88|382.18|0
1584593400000|2020-03-19 04:50:00|385.48|384.78|385.18|384.48|386.68|385.98|384.88|384.18|0
1584593700000|2020-03-19 04:55:00|385.08|384.38|383.58|382.88|385.38|384.68|383.58|382.88|0
1584594000000|2020-03-19 05:00:00|383.68|382.98|385.18|384.48|385.48|384.78|383.58|382.88|0
1584594300000|2020-03-19 05:05:00|385.28|384.58|386.38|385.68|387.28|386.58|384.58|383.88|0
1584594600000|2020-03-19 05:10:00|386.48|385.78|388.08|387.38|388.08|387.38|386.48|385.78|0
1584594900000|2020-03-19 05:15:00|388.28|387.58|388.68|387.98|389.48|388.78|387.88|387.18|0
1584595200000|2020-03-19 05:20:00|388.78|388.08|390.08|389.38|390.08|389.38|387.68|386.98|0
1584595500000|2020-03-19 05:25:00|390.18|389.48|389.58|388.88|390.38|389.68|389.18|388.48|0
1584595800000|2020-03-19 05:30:00|389.68|388.98|389.18|388.48|389.98|389.28|388.48|387.78|0
1584596100000|2020-03-19 05:35:00|389.28|388.58|389.68|388.98|390.48|389.78|388.68|387.98|0
1584596400000|2020-03-19 05:40:00|389.48|388.78|392.08|391.38|392.18|391.48|389.38|388.68|0
1584596700000|2020-03-19 05:45:00|392.18|391.48|391.28|390.58|393.88|393.18|391.08|390.38|0
1584597000000|2020-03-19 05:50:00|391.18|390.48|391.58|390.88|392.48|391.78|390.98|390.28|0
1584597300000|2020-03-19 05:55:00|391.68|390.98|391.48|390.78|392.48|391.78|391.28|390.58|0
1584597600000|2020-03-19 06:00:00|391.38|390.68|397.58|396.88|397.68|396.98|391.28|390.58|0
1584597900000|2020-03-19 06:05:00|397.68|396.98|397.28|396.58|400.58|399.88|397.28|396.58|0
1584598200000|2020-03-19 06:10:00|397.18|396.48|397.58|396.88|397.78|397.08|395.18|394.48|0
1584598500000|2020-03-19 06:15:00|397.48|396.78|397.28|396.58|398.58|397.88|396.58|395.88|0
1584598800000|2020-03-19 06:20:00|397.18|396.48|398.48|397.78|400.18|399.48|397.18|396.48|0
1584599100000|2020-03-19 06:25:00|398.38|397.68|397.48|396.78|398.48|397.78|396.98|396.28|0
1584599400000|2020-03-19 06:30:00|397.38|396.68|397.68|396.98|397.68|396.98|396.98|396.28|0
1584599700000|2020-03-19 06:35:00|397.78|397.08|399.88|399.18|399.98|399.28|397.68|396.98|0
1584600000000|2020-03-19 06:40:00|399.98|399.28|402.28|401.58|403.38|402.68|399.98|399.28|0
1584600300000|2020-03-19 06:45:00|402.18|401.48|403.68|402.98|403.68|402.98|401.48|400.78|0
1584600600000|2020-03-19 06:50:00|403.58|402.88|407.68|406.98|408.98|408.28|403.58|402.88|0
1584600900000|2020-03-19 06:55:00|407.58|406.88|406.58|405.88|408.38|407.68|406.28|405.58|0
1584601200000|2020-03-19 07:00:00|406.18|405.48|405.98|405.48|406.98|406.48|405.08|404.58|124
1584601500000|2020-03-19 07:05:00|406.08|405.58|402.88|402.38|406.08|405.58|400.68|400.18|194
1584601800000|2020-03-19 07:10:00|402.78|402.28|401.58|401.08|402.98|402.48|400.98|400.48|116
1584602100000|2020-03-19 07:15:00|401.78|401.28|404.08|403.58|404.68|404.18|401.78|401.28|102
1584602400000|2020-03-19 07:20:00|403.78|403.28|403.48|402.98|403.98|403.48|403.08|402.58|29
1584602700000|2020-03-19 07:25:00|403.28|402.78|406.88|406.38|406.88|406.38|403.18|402.68|84
1584603000000|2020-03-19 07:30:00|406.78|406.28|406.18|405.68|408.28|407.78|405.98|405.48|57
1584603300000|2020-03-19 07:35:00|406.38|405.88|406.58|406.08|406.58|406.08|404.98|404.48|91
1584603600000|2020-03-19 07:40:00|406.48|405.98|406.08|405.58|406.58|406.08|403.98|403.48|71
1584603900000|2020-03-19 07:45:00|405.98|405.48|404.48|403.98|406.18|405.68|404.28|403.78|53
1584604200000|2020-03-19 07:50:00|404.58|404.08|402.38|401.88|404.58|404.08|401.18|400.68|75
1584604500000|2020-03-19 07:55:00|402.48|401.98|405.28|404.78|405.38|404.88|402.48|401.98|87
1584604800000|2020-03-19 08:00:00|405.08|404.88|410.98|410.68|411.38|411.08|403.98|403.68|520
1584605100000|2020-03-19 08:05:00|410.88|410.58|407.48|407.18|410.88|410.58|406.08|405.78|459
1584605400000|2020-03-19 08:10:00|407.58|407.28|409.38|409.08|412.08|411.78|407.38|407.08|408
1584605700000|2020-03-19 08:15:00|409.48|409.18|411.98|411.68|411.98|411.68|409.48|409.18|540
1584606000000|2020-03-19 08:20:00|411.88|411.58|413.58|413.28|415.38|415.08|411.78|411.48|417
1584606300000|2020-03-19 08:25:00|413.48|413.18|415.98|415.68|416.58|416.28|411.78|411.48|302
1584606600000|2020-03-19 08:30:00|415.88|415.58|414.28|413.98|416.38|416.08|412.68|412.38|447
1584606900000|2020-03-19 08:35:00|414.08|413.78|412.68|412.38|414.78|414.48|412.58|412.28|481
1584607200000|2020-03-19 08:40:00|412.75|412.45|411.95|411.65|414.15|413.85|411.85|411.55|425
1584607500000|2020-03-19 08:45:00|412.25|411.95|411.25|410.95|412.35|412.05|408.95|408.65|560
1584607800000|2020-03-19 08:50:00|411.35|411.05|413.45|413.15|414.25|413.95|411.35|411.05|334
1584608100000|2020-03-19 08:55:00|413.35|413.05|412.45|412.15|413.75|413.45|412.35|412.05|243
1584608400000|2020-03-19 09:00:00|412.85|412.55|411.05|410.75|414.05|413.75|410.15|409.85|381
1584608700000|2020-03-19 09:05:00|411.15|410.85|413.45|413.15|414.25|413.95|411.15|410.85|319
1584609000000|2020-03-19 09:10:00|413.35|413.05|414.55|414.25|415.35|415.05|412.75|412.45|260
1584609300000|2020-03-19 09:15:00|414.75|414.45|413.95|413.65|415.35|415.05|413.15|412.85|227
1584609600000|2020-03-19 09:20:00|413.85|413.55|409.45|409.15|414.25|413.95|409.15|408.85|335
1584609900000|2020-03-19 09:25:00|409.35|409.05|408.15|407.85|409.45|409.15|407.75|407.45|277
1584610200000|2020-03-19 09:30:00|408.25|407.95|409.15|408.85|409.85|409.55|406.65|406.35|301
1584610500000|2020-03-19 09:35:00|409.25|408.95|409.95|409.65|409.95|409.65|408.55|408.25|216
1584610800000|2020-03-19 09:40:00|409.75|409.45|412.15|411.85|412.15|411.85|409.15|408.85|336
1584611100000|2020-03-19 09:45:00|412.05|411.75|409.55|409.25|412.05|411.75|409.55|409.25|236
1584611400000|2020-03-19 09:50:00|409.65|409.35|408.55|408.25|410.25|409.95|408.35|408.05|166
1584611700000|2020-03-19 09:55:00|408.45|408.15|408.75|408.45|410.25|409.95|408.15|407.85|208
1584612000000|2020-03-19 10:00:00|408.65|408.35|406.55|406.25|408.85|408.55|406.25|405.95|287
1584612300000|2020-03-19 10:05:00|406.65|406.35|404.55|404.25|406.65|406.35|403.25|402.95|467
1584612600000|2020-03-19 10:10:00|404.45|404.15|403.55|403.25|405.25|404.95|403.35|403.05|271
1584612900000|2020-03-19 10:15:00|403.25|402.95|403.05|402.75|403.95|403.65|402.85|402.55|392
1584613200000|2020-03-19 10:20:00|402.85|402.55|404.15|403.85|404.45|404.15|402.75|402.45|299
1584613500000|2020-03-19 10:25:00|404.25|403.95|404.75|404.45|404.85|404.55|403.75|403.45|285
1584613800000|2020-03-19 10:30:00|404.65|404.35|403.95|403.65|405.45|405.15|403.75|403.45|215
1584614100000|2020-03-19 10:35:00|404.05|403.75|403.05|402.75|404.55|404.25|402.55|402.25|344
1584614400000|2020-03-19 10:40:00|403.15|402.85|402.75|402.45|404.25|403.95|402.55|402.25|306
1584614700000|2020-03-19 10:45:00|403.25|402.95|402.65|402.35|403.65|403.35|400.95|400.65|469
1584615000000|2020-03-19 10:50:00|402.75|402.45|403.45|403.15|404.25|403.95|402.55|402.25|190
1584615300000|2020-03-19 10:55:00|403.35|403.05|404.05|403.75|404.05|403.75|402.55|402.25|238
1584615600000|2020-03-19 11:00:00|403.95|403.65|405.25|404.95|405.95|405.65|403.55|403.25|223
1584615900000|2020-03-19 11:05:00|405.35|405.05|404.15|403.85|405.35|405.05|403.55|403.25|132
1584616200000|2020-03-19 11:10:00|404.05|403.75|405.25|404.95|406.25|405.95|403.35|403.05|209
1584616500000|2020-03-19 11:15:00|405.35|405.05|403.25|402.95|405.65|405.35|403.15|402.85|133
1584616800000|2020-03-19 11:20:00|403.15|402.85|403.35|403.05|403.55|403.25|402.35|402.05|172
1584617100000|2020-03-19 11:25:00|403.45|403.15|403.15|402.85|403.95|403.65|402.45|402.15|188
1584617400000|2020-03-19 11:30:00|402.95|402.65|402.25|401.95|403.35|403.05|400.95|400.65|946
1584617700000|2020-03-19 11:35:00|402.15|401.85|399.85|399.55|402.25|401.95|399.75|399.45|229
1584618000000|2020-03-19 11:40:00|399.75|399.45|399.25|398.95|400.15|399.85|398.95|398.65|374
1584618300000|2020-03-19 11:45:00|399.15|398.85|401.65|401.35|401.65|401.35|398.55|398.25|451
1584618600000|2020-03-19 11:50:00|401.75|401.45|401.45|401.15|402.85|402.55|400.45|400.15|440
1584618900000|2020-03-19 11:55:00|401.65|401.35|400.45|400.15|402.15|401.85|400.15|399.85|282
1584619200000|2020-03-19 12:00:00|400.55|400.25|403.15|402.85|403.65|403.35|400.45|400.15|228
1584619500000|2020-03-19 12:05:00|403.25|402.95|404.55|404.25|405.15|404.85|403.15|402.85|181
1584619800000|2020-03-19 12:10:00|404.65|404.35|403.85|403.55|404.85|404.55|403.35|403.05|215
1584620100000|2020-03-19 12:15:00|404.05|403.75|403.65|403.35|404.05|403.75|402.25|401.95|306
1584620400000|2020-03-19 12:20:00|403.75|403.45|404.25|403.95|404.65|404.35|403.25|402.95|312
1584620700000|2020-03-19 12:25:00|404.15|403.85|403.65|403.35|404.15|403.85|403.25|402.95|237
1584621000000|2020-03-19 12:30:00|403.75|403.45|403.55|403.25|404.15|403.85|402.95|402.65|224
1584621300000|2020-03-19 12:35:00|403.65|403.35|403.15|402.85|404.55|404.25|403.05|402.75|215
1584621600000|2020-03-19 12:40:00|403.14|402.84|405.74|405.44|405.84|405.54|402.44|402.14|273
1584621900000|2020-03-19 12:45:00|405.54|405.24|406.24|405.94|406.24|405.94|404.34|404.04|357
1584622200000|2020-03-19 12:50:00|406.14|405.84|406.74|406.44|407.34|407.04|405.84|405.54|273
1584622500000|2020-03-19 12:55:00|406.84|406.54|406.24|405.94|406.84|406.54|405.34|405.04|138
1584622800000|2020-03-19 13:00:00|406.34|406.04|406.09|405.79|406.84|406.54|405.09|404.79|82
1584623100000|2020-03-19 13:05:00|405.99|405.69|406.49|406.19|406.69|406.39|405.09|404.79|36
1584623400000|2020-03-19 13:10:00|406.59|406.29|406.89|406.59|407.09|406.79|406.09|405.79|203
1584623700000|2020-03-19 13:15:00|406.69|406.39|406.49|406.19|406.99|406.69|406.09|405.79|107
1584624000000|2020-03-19 13:20:00|406.39|406.09|404.99|404.69|406.89|406.59|404.89|404.59|100
1584624300000|2020-03-19 13:25:00|404.89|404.59|405.19|404.89|405.29|404.99|404.29|403.99|40
1584624600000|2020-03-19 13:30:00|405.09|404.79|402.69|402.39|405.59|405.29|402.09|401.79|104
1584624900000|2020-03-19 13:35:00|402.79|402.49|402.39|402.09|403.39|403.09|401.59|401.29|61
1584625200000|2020-03-19 13:40:00|402.29|401.99|402.59|402.29|402.59|402.29|400.89|400.59|86
1584625500000|2020-03-19 13:45:00|402.49|402.19|404.49|404.19|404.99|404.69|402.09|401.79|93
1584625800000|2020-03-19 13:50:00|404.59|404.29|405.89|405.59|406.29|405.99|404.39|404.09|92
1584626100000|2020-03-19 13:55:00|405.99|405.69|407.99|407.69|408.29|407.99|405.99|405.69|109
1584626400000|2020-03-19 14:00:00|407.79|407.49|408.19|407.89|408.59|408.29|406.49|406.19|76
1584626700000|2020-03-19 14:05:00|408.29|407.99|410.49|410.19|410.79|410.49|408.19|407.89|102
1584627000000|2020-03-19 14:10:00|410.59|410.29|413.09|412.79|413.19|412.89|409.59|409.29|94
1584627300000|2020-03-19 14:15:00|413.19|412.89|412.99|412.69|414.29|413.99|412.89|412.59|126
1584627600000|2020-03-19 14:20:00|413.09|412.79|414.29|413.99|414.69|414.39|412.89|412.59|74
1584627900000|2020-03-19 14:25:00|414.19|413.89|415.39|415.09|415.89|415.59|413.39|413.09|89
1584628200000|2020-03-19 14:30:00|415.79|415.49|418.49|418.19|418.49|418.19|414.99|414.69|131
1584628500000|2020-03-19 14:35:00|418.19|417.89|415.19|414.89|418.39|418.09|414.39|414.09|157
1584628800000|2020-03-19 14:40:00|415.29|414.99|414.69|414.39|416.59|416.29|414.09|413.79|147
1584629100000|2020-03-19 14:45:00|414.79|414.49|414.49|414.19|415.69|415.39|413.59|413.29|97
1584629400000|2020-03-19 14:50:00|414.59|414.29|415.39|415.09|415.39|415.09|412.29|411.99|64
1584629700000|2020-03-19 14:55:00|415.09|414.79|414.09|413.79|416.89|416.59|414.09|413.79|130
1584630000000|2020-03-19 15:00:00|413.99|413.69|414.59|414.29|416.39|416.09|412.99|412.69|328
1584630300000|2020-03-19 15:05:00|414.69|414.39|414.39|414.09|415.99|415.69|413.69|413.39|91
1584630600000|2020-03-19 15:10:00|414.49|414.19|416.49|416.19|416.69|416.39|413.69|413.39|127
1584630900000|2020-03-19 15:15:00|416.59|416.29|416.99|416.69|417.59|417.29|415.59|415.29|139
1584631200000|2020-03-19 15:20:00|417.09|416.79|419.89|419.59|419.99|419.69|417.09|416.79|161
1584631500000|2020-03-19 15:25:00|419.79|419.49|421.49|421.19|421.89|421.59|419.49|419.19|205
1584631800000|2020-03-19 15:30:00|421.59|421.29|423.29|422.99|423.29|422.99|420.79|420.49|186
1584632100000|2020-03-19 15:35:00|423.09|422.79|423.39|423.09|425.29|424.99|422.99|422.69|121
1584632400000|2020-03-19 15:40:00|423.29|422.99|423.29|422.99|423.99|423.69|422.19|421.89|99
1584632700000|2020-03-19 15:45:00|423.19|422.89|424.09|423.79|424.09|423.79|422.29|421.99|126
1584633000000|2020-03-19 15:50:00|423.99|423.69|424.59|424.29|424.79|424.49|422.69|422.39|173
1584633300000|2020-03-19 15:55:00|424.39|424.09|421.49|421.19|425.59|425.29|421.19|420.89|104
1584633600000|2020-03-19 16:00:00|421.39|421.09|421.69|421.39|422.99|422.69|421.19|420.89|142
1584633900000|2020-03-19 16:05:00|421.79|421.49|421.99|421.69|423.19|422.89|421.79|421.49|95
1584634200000|2020-03-19 16:10:00|422.09|421.79|422.69|422.39|422.79|422.49|420.99|420.69|125
1584634500000|2020-03-19 16:15:00|422.79|422.49|423.39|423.09|423.69|423.39|420.89|420.59|99
1584634800000|2020-03-19 16:20:00|423.29|422.99|422.39|422.09|424.09|423.79|422.19|421.89|110
1584635100000|2020-03-19 16:25:00|422.09|421.79|424.79|424.49|424.79|424.49|420.89|420.59|164
1584635400000|2020-03-19 16:30:00|424.89|424.29|423.49|422.99|424.99|424.49|420.59|420.09|340
1584635700000|2020-03-19 16:35:00|423.69|423.19|422.99|422.49|423.69|423.19|421.39|420.89|188
1584636000000|2020-03-19 16:40:00|422.89|422.39|424.29|423.79|425.39|424.89|422.59|422.09|32
1584636300000|2020-03-19 16:45:00|424.39|423.89|425.69|425.19|426.39|425.89|424.39|423.89|55
1584636600000|2020-03-19 16:50:00|425.59|425.09|426.89|426.39|427.09|426.59|425.29|424.79|47
1584636900000|2020-03-19 16:55:00|427.09|426.59|426.39|425.89|427.39|426.89|426.09|425.59|95
1584637200000|2020-03-19 17:00:00|426.49|425.99|425.19|424.69|426.99|426.49|424.59|424.09|59
1584637500000|2020-03-19 17:05:00|425.09|424.59|425.49|424.99|425.99|425.49|424.69|424.19|12
1584637800000|2020-03-19 17:10:00|425.59|425.09|425.19|424.69|426.49|425.99|425.19|424.69|40
1584638100000|2020-03-19 17:15:00|425.29|424.79|424.99|424.49|426.29|425.79|424.39|423.89|51
1584638400000|2020-03-19 17:20:00|424.79|424.29|425.09|424.59|425.39|424.89|424.39|423.89|36
1584638700000|2020-03-19 17:25:00|425.19|424.69|422.99|422.49|425.19|424.69|422.59|422.09|22
1584639000000|2020-03-19 17:30:00|422.89|422.39|423.49|422.99|423.69|423.19|422.69|422.19|21
1584639300000|2020-03-19 17:35:00|423.39|422.89|424.49|423.99|424.99|424.49|423.39|422.89|54
1584639600000|2020-03-19 17:40:00|424.39|423.89|424.39|423.89|424.39|423.89|423.39|422.89|56
1584639900000|2020-03-19 17:45:00|424.19|423.69|424.09|423.59|424.99|424.49|423.79|423.29|13
1584640200000|2020-03-19 17:50:00|424.19|423.69|427.19|426.69|427.39|426.89|424.19|423.69|50
1584640500000|2020-03-19 17:55:00|427.39|426.89|425.09|424.59|427.59|427.09|424.79|424.29|8
1584640800000|2020-03-19 18:00:00|425.19|424.69|424.89|424.39|426.19|425.69|424.29|423.79|9
1584641100000|2020-03-19 18:05:00|424.69|424.19|424.99|424.49|425.79|425.29|423.89|423.39|11
1584641400000|2020-03-19 18:10:00|425.09|424.59|425.39|424.89|426.09|425.59|424.79|424.29|3
1584641700000|2020-03-19 18:15:00|425.29|424.79|425.79|425.29|425.79|425.29|424.79|424.29|4
1584642000000|2020-03-19 18:20:00|425.69|425.19|427.09|426.59|427.29|426.79|424.99|424.49|12
1584642300000|2020-03-19 18:25:00|427.19|426.69|425.79|425.29|427.89|427.39|425.49|424.99|7
1584642600000|2020-03-19 18:30:00|425.89|425.39|427.59|427.09|427.79|427.29|425.49|424.99|3
1584642900000|2020-03-19 18:35:00|427.49|426.99|429.19|428.69|429.49|428.99|427.39|426.89|68
1584643200000|2020-03-19 18:40:00|429.39|428.89|430.59|430.09|431.79|431.29|429.29|428.79|19
1584643500000|2020-03-19 18:45:00|430.49|429.99|430.59|430.09|430.79|430.29|429.79|429.29|10
1584643800000|2020-03-19 18:50:00|430.49|429.99|427.29|426.79|430.89|430.39|427.19|426.69|30
1584644100000|2020-03-19 18:55:00|427.39|426.89|428.29|427.79|428.39|427.89|427.19|426.69|2
1584644400000|2020-03-19 19:00:00|428.19|427.69|426.89|426.39|428.19|427.69|426.19|425.69|7
1584644700000|2020-03-19 19:05:00|426.79|426.29|425.09|424.59|427.39|426.89|424.99|424.49|8
1584645000000|2020-03-19 19:10:00|424.99|424.49|425.29|424.79|425.59|425.09|423.69|423.19|18
1584645300000|2020-03-19 19:15:00|425.19|424.69|425.79|425.29|426.99|426.49|424.19|423.69|18
1584645600000|2020-03-19 19:20:00|425.89|425.39|426.59|426.09|426.79|426.29|425.39|424.89|31
1584645900000|2020-03-19 19:25:00|426.69|426.19|425.99|425.49|427.09|426.59|425.89|425.39|71
1584646200000|2020-03-19 19:30:00|426.09|425.59|425.29|424.79|426.29|425.79|424.09|423.59|4
1584646500000|2020-03-19 19:35:00|425.39|424.89|424.99|424.49|425.59|425.09|424.49|423.99|34
1584646800000|2020-03-19 19:40:00|424.89|424.39|426.29|425.79|426.49|425.99|424.49|423.99|2
1584647100000|2020-03-19 19:45:00|426.19|425.69|424.59|424.09|426.39|425.89|424.49|423.99|4
1584647400000|2020-03-19 19:50:00|424.49|423.99|422.89|422.39|424.49|423.99|422.09|421.59|66
1584647700000|2020-03-19 19:55:00|422.99|422.49|421.99|421.49|423.29|422.79|421.99|421.49|21
1584648000000|2020-03-19 20:00:00|421.89|421.39|421.99|421.49|422.79|422.29|421.19|420.69|21
1584648300000|2020-03-19 20:05:00|422.09|421.59|421.79|421.29|422.79|422.29|421.39|420.89|9
1584648600000|2020-03-19 20:10:00|421.69|421.19|422.99|422.49|423.09|422.59|421.09|420.59|6
1584648900000|2020-03-19 20:15:00|422.89|422.39|422.59|422.09|422.99|422.49|422.49|421.99|2
1584649200000|2020-03-19 20:20:00|422.29|421.79|422.59|422.09|422.69|422.19|422.29|421.79|0
1584649500000|2020-03-19 20:25:00|422.49|421.99|422.69|422.19|422.69|422.19|422.29|421.79|3
1584649800000|2020-03-19 20:30:00|422.39|421.89|421.79|421.29|422.39|421.89|421.69|421.19|0
1584650100000|2020-03-19 20:35:00|421.39|420.89|421.49|420.99|421.89|421.39|421.29|420.79|0
1584650400000|2020-03-19 20:40:00|421.39|420.89|421.09|420.59|421.49|420.99|420.89|420.39|6
1584650700000|2020-03-19 20:45:00|420.79|420.29|418.79|418.29|420.89|420.39|418.59|418.09|10
1584651000000|2020-03-19 20:50:00|418.89|418.39|419.19|418.69|419.49|418.99|418.79|418.29|20
1584651300000|2020-03-19 20:55:00|419.29|418.79|419.69|419.19|419.99|419.49|418.89|418.39|14
1584651600000|2020-03-19 21:00:00|419.79|419.09|420.19|419.49|420.19|419.49|419.39|418.69|0
1584651900000|2020-03-19 21:05:00|420.09|419.39|419.79|419.09|420.19|419.49|419.69|418.99|0
1584652200000|2020-03-19 21:10:00|419.89|419.19|419.69|418.99|419.99|419.29|419.59|418.89|0
1584652500000|2020-03-19 21:15:00|419.59|418.89|419.59|418.89|419.79|419.09|419.19|418.49|0
1584652800000|2020-03-19 21:20:00|419.49|418.79|419.59|418.89|419.79|419.09|419.49|418.79|0
1584653100000|2020-03-19 21:25:00|419.49|418.79|419.19|418.49|419.59|418.89|419.09|418.39|0
1584653400000|2020-03-19 21:30:00|419.09|418.39|418.89|418.19|419.19|418.49|418.79|418.09|0
1584653700000|2020-03-19 21:35:00|418.79|418.09|418.69|417.99|419.19|418.49|418.69|417.99|0
1584654000000|2020-03-19 21:40:00|418.79|418.09|418.79|418.09|419.09|418.39|418.69|417.99|0
1584654300000|2020-03-19 21:45:00|418.89|418.19|418.49|417.79|418.99|418.29|418.49|417.79|0
1584654600000|2020-03-19 21:50:00|418.59|417.89|418.99|418.29|418.99|418.29|418.49|417.79|0
1584654900000|2020-03-19 21:55:00|418.89|418.19|419.19|418.49|419.29|418.59|418.79|418.09|0
1584655200000|2020-03-19 22:00:00|419.09|418.39|419.69|418.99|420.29|419.59|416.79|416.09|0
1584655500000|2020-03-19 22:05:00|419.59|418.89|417.79|417.09|421.59|420.89|417.49|416.79|0
1584655800000|2020-03-19 22:10:00|417.59|416.89|420.59|419.89|421.09|420.39|417.09|416.39|0
1584656100000|2020-03-19 22:15:00|420.49|419.79|419.69|418.99|420.49|419.79|418.49|417.79|0
1584656400000|2020-03-19 22:20:00|419.79|419.09|419.19|418.49|420.99|420.29|419.19|418.49|0
1584656700000|2020-03-19 22:25:00|419.09|418.39|420.09|419.39|420.49|419.79|418.89|418.19|0
1584657000000|2020-03-19 22:30:00|419.99|419.29|418.29|417.59|420.19|419.49|417.89|417.19|0
1584657300000|2020-03-19 22:35:00|418.39|417.69|416.99|416.29|418.39|417.69|416.99|416.29|0
1584657600000|2020-03-19 22:40:00|417.09|416.39|417.39|416.69|419.29|418.59|417.09|416.39|0
1584657900000|2020-03-19 22:45:00|417.49|416.79|417.99|417.29|418.79|418.09|417.39|416.69|0
1584658200000|2020-03-19 22:50:00|417.89|417.19|418.89|418.19|419.49|418.79|417.39|416.69|0
1584658500000|2020-03-19 22:55:00|418.99|418.29|415.69|414.99|418.99|418.29|415.09|414.39|0
1584658800000|2020-03-19 23:00:00|415.79|415.09|415.09|414.39|416.79|416.09|414.69|413.99|0
1584659100000|2020-03-19 23:05:00|415.19|414.49|415.39|414.69|416.19|415.49|415.09|414.39|0
1584659400000|2020-03-19 23:10:00|415.29|414.59|415.69|414.99|416.29|415.59|414.69|413.99|0
1584659700000|2020-03-19 23:15:00|415.59|414.89|417.69|416.99|419.09|418.39|415.59|414.89|0
1584660000000|2020-03-19 23:20:00|417.59|416.89|419.19|418.49|419.29|418.59|417.19|416.49|0
1584660300000|2020-03-19 23:25:00|419.09|418.39|416.79|416.09|419.19|418.49|416.19|415.49|0
1584660600000|2020-03-19 23:30:00|416.89|416.19|416.99|416.29|417.79|417.09|416.19|415.49|0
1584660900000|2020-03-19 23:35:00|416.89|416.19|417.49|416.79|417.59|416.89|416.19|415.49|0
1584661200000|2020-03-19 23:40:00|417.59|416.89|418.09|417.39|418.19|417.49|417.29|416.59|0
1584661500000|2020-03-19 23:45:00|418.19|417.49|418.69|417.99|418.79|418.09|417.39|416.69|0
1584661800000|2020-03-19 23:50:00|418.79|418.09|418.79|418.09|419.59|418.89|418.49|417.79|0
1584662100000|2020-03-19 23:55:00|418.89|418.19|419.69|418.99|420.19|419.49|418.39|417.69|0
1584662400000|2020-03-20 00:00:00|419.79|419.09|419.69|418.99|420.19|419.49|417.79|417.09|0
1584662700000|2020-03-20 00:05:00|419.49|418.79|418.89|418.19|419.59|418.89|417.89|417.19|0
1584663000000|2020-03-20 00:10:00|418.79|418.09|417.89|417.19|418.79|418.09|416.79|416.09|0
1584663300000|2020-03-20 00:15:00|417.79|417.09|419.69|418.99|420.59|419.89|417.09|416.39|0
1584663600000|2020-03-20 00:20:00|419.59|418.89|422.09|421.39|422.29|421.59|419.59|418.89|0
1584663900000|2020-03-20 00:25:00|422.19|421.49|421.19|420.49|422.69|421.99|421.09|420.39|0
1584664200000|2020-03-20 00:30:00|421.09|420.39|420.09|419.39|421.19|420.49|419.69|418.99|0
1584664500000|2020-03-20 00:35:00|420.19|419.49|421.39|420.69|421.39|420.69|420.19|419.49|0
1584664800000|2020-03-20 00:40:00|421.49|420.79|419.99|419.29|421.49|420.79|419.99|419.29|0
1584665100000|2020-03-20 00:45:00|419.89|419.19|419.59|418.89|420.19|419.49|418.29|417.59|0
1584665400000|2020-03-20 00:50:00|419.39|418.69|419.49|418.79|419.79|419.09|418.39|417.69|0
1584665700000|2020-03-20 00:55:00|419.39|418.69|418.09|417.39|419.69|418.99|417.29|416.59|0
1584666000000|2020-03-20 01:00:00|418.19|417.49|419.59|418.89|419.69|418.99|417.49|416.79|0
1584666300000|2020-03-20 01:05:00|419.69|418.99|420.79|420.09|421.79|421.09|419.69|418.99|0
1584666600000|2020-03-20 01:10:00|420.69|419.99|421.89|421.19|422.39|421.69|420.09|419.39|0
1584666900000|2020-03-20 01:15:00|421.99|421.29|421.89|421.19|423.29|422.59|421.19|420.49|0
1584667200000|2020-03-20 01:20:00|421.79|421.09|425.79|425.09|426.39|425.69|421.69|420.99|0
1584667500000|2020-03-20 01:25:00|425.69|424.99|424.79|424.09|427.59|426.89|424.19|423.49|0
1584667800000|2020-03-20 01:30:00|424.69|423.99|422.89|422.19|424.79|424.09|422.39|421.69|0
1584668100000|2020-03-20 01:35:00|422.79|422.09|420.69|419.99|423.39|422.69|420.69|419.99|0
1584668400000|2020-03-20 01:40:00|420.59|419.89|418.69|417.99|420.69|419.99|418.49|417.79|0
1584668700000|2020-03-20 01:45:00|418.79|418.09|419.59|418.89|420.19|419.49|418.19|417.49|0
1584669000000|2020-03-20 01:50:00|419.69|418.99|420.69|419.99|420.79|420.09|419.49|418.79|0
1584669300000|2020-03-20 01:55:00|420.79|420.09|422.19|421.49|422.19|421.49|419.19|418.49|0
1584669600000|2020-03-20 02:00:00|422.29|421.59|420.09|419.39|422.59|421.89|420.09|419.39|0
1584669900000|2020-03-20 02:05:00|419.99|419.29|421.59|420.89|421.99|421.29|419.49|418.79|0
1584670200000|2020-03-20 02:10:00|421.69|420.99|424.79|424.09|424.89|424.19|421.69|420.99|0
1584670500000|2020-03-20 02:15:00|424.89|424.19|425.59|424.89|425.79|425.09|424.69|423.99|0
1584670800000|2020-03-20 02:20:00|425.69|424.99|425.79|425.09|427.19|426.49|424.09|423.39|0
1584671100000|2020-03-20 02:25:00|425.89|425.19|424.09|423.39|426.49|425.79|423.29|422.59|0
1584671400000|2020-03-20 02:30:00|424.19|423.49|424.39|423.69|424.89|424.19|423.19|422.49|0
1584671700000|2020-03-20 02:35:00|424.59|423.89|424.29|423.59|425.59|424.89|424.19|423.49|0
1584672000000|2020-03-20 02:40:00|424.39|423.69|424.79|424.09|425.19|424.49|423.89|423.19|0
1584672300000|2020-03-20 02:45:00|424.69|423.99|423.99|423.29|425.29|424.59|423.99|423.29|0
1584672600000|2020-03-20 02:50:00|424.09|423.39|424.49|423.79|424.59|423.89|423.49|422.79|0
1584672900000|2020-03-20 02:55:00|424.59|423.89|425.49|424.79|425.59|424.89|424.39|423.69|0
1584673200000|2020-03-20 03:00:00|425.39|424.69|423.89|423.19|425.59|424.89|423.79|423.09|0
1584673500000|2020-03-20 03:05:00|423.99|423.29|423.79|423.09|424.79|424.09|423.39|422.69|0
1584673800000|2020-03-20 03:10:00|423.89|423.19|424.79|424.09|424.89|424.19|423.79|423.09|0
1584674100000|2020-03-20 03:15:00|424.69|423.99|425.19|424.49|425.69|424.99|424.49|423.79|0
1584674400000|2020-03-20 03:20:00|425.09|424.39|423.79|423.09|425.39|424.69|423.59|422.89|0
1584674700000|2020-03-20 03:25:00|423.89|423.19|424.99|424.29|425.09|424.39|423.79|423.09|0
1584675000000|2020-03-20 03:30:00|424.89|424.19|423.69|422.99|424.99|424.29|423.59|422.89|0
1584675300000|2020-03-20 03:35:00|423.79|423.09|424.39|423.69|424.49|423.79|423.39|422.69|0
1584675600000|2020-03-20 03:40:00|424.49|423.79|424.69|423.99|424.89|424.19|424.19|423.49|0
1584675900000|2020-03-20 03:45:00|424.79|424.09|424.99|424.29|425.39|424.69|424.49|423.79|0
1584676200000|2020-03-20 03:50:00|425.09|424.39|424.39|423.69|425.09|424.39|424.09|423.39|0
1584676500000|2020-03-20 03:55:00|424.49|423.79|424.99|424.29|425.29|424.59|424.49|423.79|0
1584676800000|2020-03-20 04:00:00|424.89|424.19|424.89|424.19|424.99|424.29|424.49|423.79|0
1584677100000|2020-03-20 04:05:00|425.19|424.49|424.99|424.29|425.29|424.59|424.29|423.59|0
1584677400000|2020-03-20 04:10:00|425.09|424.39|425.29|424.59|425.49|424.79|424.79|424.09|0
1584677700000|2020-03-20 04:15:00|425.39|424.69|426.29|425.59|426.79|426.09|425.39|424.69|0
1584678000000|2020-03-20 04:20:00|426.19|425.49|427.59|426.89|427.59|426.89|425.99|425.29|0
1584678300000|2020-03-20 04:25:00|427.49|426.79|428.09|427.39|428.19|427.49|427.49|426.79|0
1584678600000|2020-03-20 04:30:00|427.99|427.29|428.29|427.59|428.29|427.59|427.39|426.69|0
1584678900000|2020-03-20 04:35:00|428.19|427.49|428.79|428.09|430.19|429.49|427.99|427.29|0
1584679200000|2020-03-20 04:40:00|428.69|427.99|428.29|427.59|428.89|428.19|427.69|426.99|0
1584679500000|2020-03-20 04:45:00|428.19|427.49|426.79|426.09|428.19|427.49|426.79|426.09|0
1584679800000|2020-03-20 04:50:00|426.69|425.99|426.59|425.89|427.19|426.49|426.29|425.59|0
1584680100000|2020-03-20 04:55:00|426.49|425.79|427.39|426.69|427.59|426.89|426.19|425.49|0
1584680400000|2020-03-20 05:00:00|427.49|426.79|426.39|425.69|427.49|426.79|426.19|425.49|0
1584680700000|2020-03-20 05:05:00|426.29|425.59|425.99|425.29|426.29|425.59|424.39|423.69|0
1584681000000|2020-03-20 05:10:00|426.09|425.39|425.09|424.39|426.19|425.49|424.69|423.99|0
1584681300000|2020-03-20 05:15:00|424.99|424.29|425.69|424.99|425.79|425.09|424.89|424.19|0
1584681600000|2020-03-20 05:20:00|425.59|424.89|425.69|424.99|425.79|425.09|424.89|424.19|0
1584681900000|2020-03-20 05:25:00|425.59|424.89|425.39|424.69|426.29|425.59|425.09|424.39|0
1584682200000|2020-03-20 05:30:00|425.49|424.79|425.69|424.99|425.89|425.19|424.99|424.29|0
1584682500000|2020-03-20 05:35:00|425.79|425.09|425.59|424.89|425.99|425.29|424.79|424.09|0
1584682800000|2020-03-20 05:40:00|425.69|424.99|425.09|424.39|425.79|425.09|424.79|424.09|0
1584683100000|2020-03-20 05:45:00|425.19|424.49|425.39|424.69|425.89|425.19|424.89|424.19|0
1584683400000|2020-03-20 05:50:00|425.19|424.49|425.59|424.89|426.29|425.59|425.09|424.39|0
1584683700000|2020-03-20 05:55:00|425.69|424.99|425.69|424.99|426.19|425.49|425.29|424.59|0
1584684000000|2020-03-20 06:00:00|425.89|425.19|427.19|426.49|427.49|426.79|425.89|425.19|0
1584684300000|2020-03-20 06:05:00|426.99|426.29|428.29|427.59|428.39|427.69|426.99|426.29|0
1584684600000|2020-03-20 06:10:00|428.39|427.69|430.09|429.39|430.39|429.69|428.29|427.59|0
1584684900000|2020-03-20 06:15:00|430.29|429.59|430.99|430.29|431.29|430.59|430.09|429.39|0
1584685200000|2020-03-20 06:20:00|430.89|430.19|431.49|430.79|431.69|430.99|430.69|429.99|0
1584685500000|2020-03-20 06:25:00|431.59|430.89|432.09|431.39|432.19|431.49|431.39|430.69|0
1584685800000|2020-03-20 06:30:00|432.19|431.49|431.79|431.09|432.39|431.69|431.29|430.59|0
1584686100000|2020-03-20 06:35:00|431.69|430.99|432.19|431.49|432.39|431.69|431.49|430.79|0
1584686400000|2020-03-20 06:40:00|432.09|431.39|433.69|432.99|434.59|433.89|432.09|431.39|0
1584686700000|2020-03-20 06:45:00|433.89|433.19|434.69|433.99|434.99|434.29|433.59|432.89|0
1584687000000|2020-03-20 06:50:00|434.79|434.09|435.99|435.29|436.49|435.79|434.49|433.79|0
1584687300000|2020-03-20 06:55:00|435.89|435.19|437.69|436.99|437.79|437.09|435.69|434.99|0
1584687600000|2020-03-20 07:00:00|437.19|436.49|437.49|436.99|439.29|438.79|436.49|435.99|212
1584687900000|2020-03-20 07:05:00|437.39|436.89|436.49|435.99|437.39|436.89|436.09|435.59|89
1584688200000|2020-03-20 07:10:00|436.59|436.09|438.49|437.99|438.59|438.09|436.49|435.99|53
1584688500000|2020-03-20 07:15:00|438.59|438.09|438.49|437.99|438.59|438.09|437.99|437.49|41
1584688800000|2020-03-20 07:20:00|438.39|437.89|439.39|438.89|439.49|438.99|437.89|437.39|71
1584689100000|2020-03-20 07:25:00|439.49|438.99|442.09|441.59|442.19|441.69|439.49|438.99|57
1584689400000|2020-03-20 07:30:00|441.99|441.49|439.39|438.89|441.99|441.49|439.39|438.89|37
1584689700000|2020-03-20 07:35:00|439.29|438.79|439.59|439.09|440.39|439.89|438.79|438.29|59
1584690000000|2020-03-20 07:40:00|439.49|438.99|441.99|441.49|442.09|441.59|439.49|438.99|54
1584690300000|2020-03-20 07:45:00|441.89|441.39|442.09|441.59|442.49|441.99|441.69|441.19|76
1584690600000|2020-03-20 07:50:00|441.89|441.39|442.19|441.69|442.49|441.99|441.59|441.09|35
1584690900000|2020-03-20 07:55:00|442.29|441.79|442.69|442.19|442.99|442.49|441.89|441.39|94
1584691200000|2020-03-20 08:00:00|442.19|442.39|446.59|446.29|447.19|446.89|442.09|441.79|436
1584691500000|2020-03-20 08:05:00|446.49|446.19|447.69|447.39|448.59|448.29|446.39|446.09|355
1584691800000|2020-03-20 08:10:00|447.59|447.29|447.79|447.49|449.09|448.79|447.09|446.79|470
1584692100000|2020-03-20 08:15:00|447.59|447.29|443.59|443.29|447.69|447.39|442.89|442.59|368
1584692400000|2020-03-20 08:20:00|443.69|443.39|443.89|443.59|445.29|444.99|443.09|442.79|259
1584692700000|2020-03-20 08:25:00|443.99|443.69|442.49|442.19|445.19|444.89|442.49|442.19|403
1584693000000|2020-03-20 08:30:00|442.59|442.29|440.59|440.29|442.59|442.29|437.79|437.49|554
1584693300000|2020-03-20 08:35:00|440.69|440.39|439.99|439.69|441.59|441.29|439.99|439.69|279
1584693600000|2020-03-20 08:40:00|439.89|439.59|438.19|437.89|440.59|440.29|437.29|436.99|274
1584693900000|2020-03-20 08:45:00|438.09|437.79|441.09|440.79|441.49|441.19|438.09|437.79|229
1584694200000|2020-03-20 08:50:00|440.89|440.59|440.39|440.09|442.19|441.89|440.19|439.89|292
1584694500000|2020-03-20 08:55:00|440.29|439.99|442.29|441.99|442.99|442.69|440.09|439.79|149
1584694800000|2020-03-20 09:00:00|442.19|441.89|441.89|441.59|444.19|443.89|441.69|441.39|346
1584695100000|2020-03-20 09:05:00|441.99|441.69|443.69|443.39|444.29|443.99|441.59|441.29|370
1584695400000|2020-03-20 09:10:00|443.29|442.99|444.29|443.99|444.39|444.09|442.09|441.79|259
1584695700000|2020-03-20 09:15:00|444.39|444.09|445.69|445.39|445.69|445.39|443.79|443.49|358
1584696000000|2020-03-20 09:20:00|445.79|445.49|444.59|444.29|446.19|445.89|444.49|444.19|282
1584696300000|2020-03-20 09:25:00|444.49|444.19|445.19|444.89|446.09|445.79|444.09|443.79|274
1584696600000|2020-03-20 09:30:00|444.99|444.69|445.59|445.29|446.09|445.79|444.49|444.19|325
1584696900000|2020-03-20 09:35:00|445.49|445.19|446.29|445.99|446.49|446.19|444.79|444.49|550
1584697200000|2020-03-20 09:40:00|446.39|446.09|447.39|447.09|448.39|448.09|445.69|445.39|285
1584697500000|2020-03-20 09:45:00|447.59|447.29|447.49|447.19|449.59|449.29|447.29|446.99|339
1584697800000|2020-03-20 09:50:00|447.39|447.09|447.09|446.79|448.49|448.19|446.89|446.59|267
1584698100000|2020-03-20 09:55:00|446.99|446.69|447.99|447.69|448.39|448.09|446.89|446.59|128
1584698400000|2020-03-20 10:00:00|448.09|447.79|446.59|446.29|448.09|447.79|445.79|445.49|151
1584698700000|2020-03-20 10:05:00|446.49|446.19|447.49|447.19|448.09|447.79|446.29|445.99|141
1584699000000|2020-03-20 10:10:00|447.39|447.09|446.29|445.99|447.99|447.69|445.99|445.69|318
1584699300000|2020-03-20 10:15:00|446.19|445.89|444.69|444.39|446.29|445.99|444.29|443.99|196
1584699600000|2020-03-20 10:20:00|444.49|444.19|444.59|444.29|445.29|444.99|443.59|443.29|285
1584699900000|2020-03-20 10:25:00|444.39|444.09|442.19|441.89|444.49|444.19|441.99|441.69|237
1584700200000|2020-03-20 10:30:00|441.89|441.59|442.89|442.59|443.49|443.19|441.59|441.29|184
1584700500000|2020-03-20 10:35:00|442.99|442.69|443.59|443.29|443.59|443.29|442.59|442.29|201
1584700800000|2020-03-20 10:40:00|443.69|443.39|443.09|442.79|443.69|443.39|442.69|442.39|169
1584701100000|2020-03-20 10:45:00|442.99|442.69|441.09|440.79|442.99|442.69|440.69|440.39|183
1584701400000|2020-03-20 10:50:00|441.19|440.89|440.49|440.19|443.59|443.29|440.39|440.09|354
1584701700000|2020-03-20 10:55:00|440.59|440.29|441.69|441.39|442.69|442.39|440.39|440.09|300
1584702000000|2020-03-20 11:00:00|441.59|441.29|439.69|439.39|441.59|441.29|438.69|438.39|379
1584702300000|2020-03-20 11:05:00|439.49|439.19|439.79|439.49|440.19|439.89|438.49|438.19|284
1584702600000|2020-03-20 11:10:00|439.89|439.59|437.89|437.59|439.89|439.59|437.79|437.49|255
1584702900000|2020-03-20 11:15:00|437.99|437.69|436.19|435.89|437.99|437.69|435.49|435.19|367
1584703200000|2020-03-20 11:20:00|435.99|435.69|434.59|434.29|435.99|435.69|434.49|434.19|207
1584703500000|2020-03-20 11:25:00|434.69|434.39|435.19|434.89|435.69|435.39|433.59|433.29|226
1584703800000|2020-03-20 11:30:00|435.09|434.79|437.19|436.89|437.19|436.89|435.09|434.79|199
1584704100000|2020-03-20 11:35:00|437.09|436.79|436.39|436.09|437.09|436.79|435.09|434.79|285
1584704400000|2020-03-20 11:40:00|436.29|435.99|435.29|434.99|436.69|436.39|435.09|434.79|255
1584704700000|2020-03-20 11:45:00|435.19|434.89|435.69|435.39|436.59|436.29|434.99|434.69|151
1584705000000|2020-03-20 11:50:00|435.89|435.59|437.09|436.79|437.49|437.19|435.49|435.19|258
1584705300000|2020-03-20 11:55:00|436.99|436.69|437.49|437.19|437.69|437.39|436.49|436.19|190
1584705600000|2020-03-20 12:00:00|437.69|437.39|438.19|437.89|438.89|438.59|436.99|436.69|170
1584705900000|2020-03-20 12:05:00|438.29|437.99|438.99|438.69|439.79|439.49|437.99|437.69|337
1584706200000|2020-03-20 12:10:00|438.89|438.59|438.19|437.89|439.49|439.19|437.19|436.89|164
1584706500000|2020-03-20 12:15:00|437.99|437.69|437.29|436.99|438.09|437.79|436.99|436.69|212
1584706800000|2020-03-20 12:20:00|437.19|436.89|436.99|436.69|437.99|437.69|436.59|436.29|245
1584707100000|2020-03-20 12:25:00|437.29|436.99|435.29|434.99|437.99|437.69|435.19|434.89|280
1584707400000|2020-03-20 12:30:00|435.19|434.89|435.99|435.69|435.99|435.69|434.69|434.39|240
1584707700000|2020-03-20 12:35:00|435.89|435.59|433.99|433.69|436.29|435.99|433.89|433.59|300
1584708000000|2020-03-20 12:40:00|433.95|433.65|434.15|433.85|435.55|435.25|433.25|432.95|394
1584708300000|2020-03-20 12:45:00|434.25|433.95|433.35|433.05|434.95|434.65|433.05|432.75|197
1584708600000|2020-03-20 12:50:00|433.25|432.95|434.75|434.45|434.85|434.55|432.55|432.25|293
1584708900000|2020-03-20 12:55:00|434.85|434.55|432.95|432.65|434.95|434.65|432.75|432.45|296
1584709200000|2020-03-20 13:00:00|432.55|432.25|434.25|433.95|434.85|434.55|432.15|431.85|239
1584709500000|2020-03-20 13:05:00|434.05|433.75|434.55|434.25|434.95|434.65|433.65|433.35|178
1584709800000|2020-03-20 13:10:00|434.45|434.15|435.25|434.95|435.25|434.95|432.85|432.55|168
1584710100000|2020-03-20 13:15:00|435.15|434.85|434.35|434.05|435.45|435.15|433.95|433.65|183
1584710400000|2020-03-20 13:20:00|434.55|434.25|435.05|434.75|435.75|435.45|434.25|433.95|160
1584710700000|2020-03-20 13:25:00|434.95|434.65|435.55|435.25|435.95|435.65|434.45|434.15|348
1584711000000|2020-03-20 13:30:00|435.45|435.15|437.85|437.55|437.85|437.55|434.65|434.35|430
1584711300000|2020-03-20 13:35:00|437.75|437.45|435.25|434.95|438.95|438.65|435.15|434.85|384
1584711600000|2020-03-20 13:40:00|435.35|435.05|433.25|432.95|435.75|435.45|432.75|432.45|351
1584711900000|2020-03-20 13:45:00|433.15|432.85|432.35|432.05|433.35|433.05|431.25|430.95|750
1584712200000|2020-03-20 13:50:00|432.15|431.85|431.45|431.15|432.85|432.55|431.45|431.15|475
1584712500000|2020-03-20 13:55:00|431.35|431.05|433.35|433.05|433.85|433.55|431.35|431.05|304
1584712800000|2020-03-20 14:00:00|433.25|432.95|434.95|434.65|435.45|435.15|432.45|432.15|400
1584713100000|2020-03-20 14:05:00|435.05|434.75|433.25|432.95|435.15|434.85|432.95|432.65|336
1584713400000|2020-03-20 14:10:00|433.15|432.85|433.15|432.85|434.45|434.15|432.55|432.25|239
1584713700000|2020-03-20 14:15:00|433.05|432.75|434.75|434.45|435.55|435.25|432.65|432.35|407
1584714000000|2020-03-20 14:20:00|434.65|434.35|437.25|436.95|437.35|437.05|433.95|433.65|307
1584714300000|2020-03-20 14:25:00|437.45|437.15|437.05|436.75|438.45|438.15|436.25|435.95|467
1584714600000|2020-03-20 14:30:00|436.85|436.55|439.05|438.75|439.05|438.75|436.85|436.55|665
1584714900000|2020-03-20 14:35:00|438.95|438.65|438.55|438.25|439.15|438.85|437.85|437.55|532
1584715200000|2020-03-20 14:40:00|438.65|438.35|437.05|436.75|439.45|439.15|436.85|436.55|979
1584715500000|2020-03-20 14:45:00|436.95|436.65|436.85|436.55|437.45|437.15|435.85|435.55|821
1584715800000|2020-03-20 14:50:00|436.95|436.65|438.45|438.15|438.65|438.35|436.65|436.35|726
1584716100000|2020-03-20 14:55:00|438.55|438.25|438.55|438.25|438.75|438.45|437.95|437.65|891
1584716400000|2020-03-20 15:00:00|438.45|438.15|437.45|437.15|439.15|438.85|437.45|437.15|623
1584716700000|2020-03-20 15:05:00|437.65|437.35|437.05|436.75|438.15|437.85|435.25|434.95|718
1584717000000|2020-03-20 15:10:00|437.13|436.83|436.13|435.83|438.23|437.93|436.03|435.73|485
1584717300000|2020-03-20 15:15:00|436.03|435.73|434.73|434.43|436.63|436.33|434.53|434.23|565
1584717600000|2020-03-20 15:20:00|434.63|434.33|431.33|431.03|434.93|434.63|431.33|431.03|785
1584717900000|2020-03-20 15:25:00|431.13|430.83|433.03|432.73|434.43|434.13|430.93|430.63|542
1584718200000|2020-03-20 15:30:00|432.93|432.63|433.43|433.13|434.43|434.13|431.83|431.53|516
1584718500000|2020-03-20 15:35:00|433.33|433.03|434.53|434.23|435.23|434.93|432.43|432.13|293
1584718800000|2020-03-20 15:40:00|434.43|434.13|434.23|433.93|435.73|435.43|434.03|433.73|274
1584719100000|2020-03-20 15:45:00|434.13|433.83|434.83|434.53|435.03|434.73|432.73|432.43|303
1584719400000|2020-03-20 15:50:00|434.53|434.23|433.33|433.03|435.43|435.13|432.93|432.63|348
1584719700000|2020-03-20 15:55:00|433.43|433.13|435.03|434.73|435.83|435.53|433.43|433.13|355
1584720000000|2020-03-20 16:00:00|435.13|434.83|434.13|433.83|435.73|435.43|433.93|433.63|248
1584720300000|2020-03-20 16:05:00|434.23|433.93|432.13|431.83|434.23|433.93|432.13|431.83|483
1584720600000|2020-03-20 16:10:00|432.03|431.73|433.33|433.03|434.03|433.73|432.03|431.73|535
1584720900000|2020-03-20 16:15:00|433.43|433.13|431.93|431.63|433.73|433.43|431.43|431.13|353
1584721200000|2020-03-20 16:20:00|431.83|431.53|431.13|430.83|432.33|432.03|430.93|430.63|434
1584721500000|2020-03-20 16:25:00|431.33|431.03|430.23|429.93|431.33|431.03|429.53|429.23|820
1584721800000|2020-03-20 16:30:00|430.53|430.03|433.33|432.83|433.33|432.83|429.83|429.33|1363
1584722100000|2020-03-20 16:35:00|433.73|433.23|431.83|431.33|433.83|433.33|431.03|430.53|719
1584722400000|2020-03-20 16:40:00|431.73|431.23|432.73|432.23|433.53|433.03|430.93|430.43|489
1584722700000|2020-03-20 16:45:00|432.83|432.33|434.13|433.63|435.03|434.53|432.13|431.63|194
1584723000000|2020-03-20 16:50:00|434.23|433.73|435.83|435.33|436.63|436.13|434.03|433.53|231
1584723300000|2020-03-20 16:55:00|435.73|435.23|434.23|433.73|436.63|436.13|434.23|433.73|334
1584723600000|2020-03-20 17:00:00|434.13|433.63|434.83|434.33|436.63|436.13|433.63|433.13|143
1584723900000|2020-03-20 17:05:00|434.93|434.43|436.03|435.53|436.53|436.03|434.93|434.43|32
1584724200000|2020-03-20 17:10:00|436.13|435.63|435.23|434.73|436.83|436.33|435.13|434.63|65
1584724500000|2020-03-20 17:15:00|435.33|434.83|434.93|434.43|436.03|435.53|434.73|434.23|75
1584724800000|2020-03-20 17:20:00|434.73|434.23|432.93|432.43|434.83|434.33|432.73|432.23|139
1584725100000|2020-03-20 17:25:00|433.03|432.53|432.63|432.13|433.13|432.63|431.73|431.23|118
1584725400000|2020-03-20 17:30:00|432.73|432.23|432.53|432.03|433.43|432.93|432.13|431.63|53
1584725700000|2020-03-20 17:35:00|432.43|431.93|433.13|432.63|433.33|432.83|431.63|431.13|65
1584726000000|2020-03-20 17:40:00|433.03|432.53|432.53|432.03|433.33|432.83|432.33|431.83|35
1584726300000|2020-03-20 17:45:00|432.63|432.13|431.23|430.73|433.33|432.83|431.23|430.73|53
1584726600000|2020-03-20 17:50:00|431.43|430.93|430.93|430.43|432.13|431.63|430.83|430.33|98
1584726900000|2020-03-20 17:55:00|430.83|430.33|431.33|430.83|431.43|430.93|430.63|430.13|90
1584727200000|2020-03-20 18:00:00|431.23|430.73|431.13|430.63|431.73|431.23|430.73|430.23|76
1584727500000|2020-03-20 18:05:00|431.03|430.53|432.23|431.73|432.83|432.33|431.03|430.53|33
1584727800000|2020-03-20 18:10:00|432.33|431.83|430.33|429.83|432.63|432.13|430.33|429.83|36
1584728100000|2020-03-20 18:15:00|430.23|429.73|428.73|428.23|430.23|429.73|428.63|428.13|179
1584728400000|2020-03-20 18:20:00|428.83|428.33|428.43|427.93|429.83|429.33|428.33|427.83|48
1584728700000|2020-03-20 18:25:00|428.53|428.03|427.13|426.63|428.63|428.13|426.63|426.13|55
1584729000000|2020-03-20 18:30:00|427.23|426.73|425.63|425.13|427.93|427.43|425.43|424.93|49
1584729300000|2020-03-20 18:35:00|425.83|425.33|425.33|424.83|426.43|425.93|424.43|423.93|108
1584729600000|2020-03-20 18:40:00|425.23|424.73|425.53|425.03|425.93|425.43|424.63|424.13|51
1584729900000|2020-03-20 18:45:00|425.63|425.13|425.73|425.23|427.03|426.53|425.33|424.83|56
1584730200000|2020-03-20 18:50:00|425.83|425.33|423.23|422.73|426.53|426.03|423.13|422.63|66
1584730500000|2020-03-20 18:55:00|423.33|422.83|423.13|422.63|423.63|423.13|421.33|420.83|92
1584730800000|2020-03-20 19:00:00|423.23|422.73|422.83|422.33|424.53|424.03|422.33|421.83|95
1584731100000|2020-03-20 19:05:00|422.73|422.23|422.83|422.33|424.03|423.53|422.63|422.13|65
1584731400000|2020-03-20 19:10:00|422.73|422.23|424.53|424.03|425.03|424.53|422.33|421.83|89
1584731700000|2020-03-20 19:15:00|424.43|423.93|421.93|421.43|424.83|424.33|421.83|421.33|85
1584732000000|2020-03-20 19:20:00|422.03|421.53|422.53|422.03|423.23|422.73|422.03|421.53|40
1584732300000|2020-03-20 19:25:00|422.63|422.13|426.43|425.93|427.23|426.73|422.53|422.03|115
1584732600000|2020-03-20 19:30:00|426.33|425.83|426.13|425.63|427.33|426.83|425.13|424.63|34
1584732900000|2020-03-20 19:35:00|426.03|425.53|423.23|422.73|426.03|425.53|423.13|422.63|93
1584733200000|2020-03-20 19:40:00|423.13|422.63|423.03|422.53|424.73|424.23|422.93|422.43|42
1584733500000|2020-03-20 19:45:00|422.93|422.43|421.43|420.93|423.23|422.73|421.13|420.63|70
1584733800000|2020-03-20 19:50:00|421.33|420.83|419.53|419.03|421.33|420.83|419.03|418.53|137
1584734100000|2020-03-20 19:55:00|419.63|419.13|417.23|416.73|419.63|419.13|417.23|416.73|187
1584734400000|2020-03-20 20:00:00|417.43|416.93|417.63|417.13|418.43|417.93|416.93|416.43|71
1584734700000|2020-03-20 20:05:00|417.83|417.33|417.43|416.93|418.03|417.53|417.33|416.83|20
1584735000000|2020-03-20 20:10:00|417.53|417.03|417.33|416.83|417.53|417.03|416.73|416.23|17
1584735300000|2020-03-20 20:15:00|417.43|416.93|417.43|416.93|417.43|416.93|417.43|416.93|4
1584735600000|2020-03-20 20:20:00|417.33|416.83|417.03|416.53|417.43|416.93|417.03|416.53|6
1584735900000|2020-03-20 20:25:00|416.93|416.43|417.53|417.03|417.53|417.03|416.03|415.53|13
1584736200000|2020-03-20 20:30:00|417.13|416.63|416.33|415.83|417.43|416.93|415.13|414.63|19
1584736500000|2020-03-20 20:35:00|416.43|415.93|416.03|415.53|416.53|416.03|415.83|415.33|12
1584736800000|2020-03-20 20:40:00|415.93|415.43|415.63|415.13|416.03|415.53|415.63|415.13|11
1584737100000|2020-03-20 20:45:00|415.53|415.03|415.23|414.73|415.93|415.43|415.03|414.53|13
1584737400000|2020-03-20 20:50:00|415.13|414.63|416.03|415.53|416.23|415.73|415.13|414.63|22
1584737700000|2020-03-20 20:55:00|415.93|415.43|417.23|416.73|417.23|416.73|415.73|415.23|28
1584738000000|2020-03-20 21:00:00|410.83|410.33|410.83|410.33|410.83|410.33|410.83|410.33|0
1584914400000|2020-03-22 22:00:00|401.23|400.53|396.93|396.23|401.43|400.73|396.93|396.23|0
1584914700000|2020-03-22 22:05:00|397.03|396.33|397.03|396.33|397.03|396.33|397.03|396.33|0
1584916500000|2020-03-22 22:35:00|396.73|396.03|396.73|396.03|396.73|396.03|396.73|396.03|0
1584916800000|2020-03-22 22:40:00|396.43|395.73|395.83|395.13|396.43|395.73|395.83|395.13|0
1584917100000|2020-03-22 22:45:00|396.03|395.33|396.13|395.43|396.13|395.43|396.03|395.33|0
1584917400000|2020-03-22 22:50:00|396.43|395.73|396.43|395.73|396.43|395.73|396.43|395.73|0
1584917700000|2020-03-22 22:55:00|396.63|395.93|396.73|396.03|396.73|396.03|396.63|395.93|0
1584918000000|2020-03-22 23:00:00|396.83|396.13|396.83|396.13|396.83|396.13|396.83|396.13|0
1584919800000|2020-03-22 23:30:00|397.03|396.33|397.13|396.43|397.13|396.43|397.03|396.33|0
1584920100000|2020-03-22 23:35:00|397.33|396.63|405.13|404.43|405.13|404.43|397.33|396.63|0
1584920400000|2020-03-22 23:40:00|404.93|404.23|400.03|399.33|408.73|408.03|399.63|398.93|0
1584920700000|2020-03-22 23:45:00|399.83|399.13|400.33|399.63|400.83|400.13|398.13|397.43|0
1584921000000|2020-03-22 23:50:00|400.43|399.73|402.23|401.53|404.53|403.83|400.33|399.63|0
1584921300000|2020-03-22 23:55:00|402.33|401.63|401.03|400.33|404.53|403.83|400.93|400.23|0
1584921600000|2020-03-23 00:00:00|401.13|400.43|403.53|402.83|404.23|403.53|401.03|400.33|0
1584921900000|2020-03-23 00:05:00|403.43|402.73|402.73|402.03|403.93|403.23|401.53|400.83|0
1584922200000|2020-03-23 00:10:00|402.83|402.13|401.43|400.73|403.53|402.83|401.13|400.43|0
1584922500000|2020-03-23 00:15:00|398.43|397.73|398.83|398.13|399.63|398.93|395.03|394.33|0
1584922800000|2020-03-23 00:20:00|398.93|398.23|402.33|401.63|402.63|401.93|397.53|396.83|0
1584923100000|2020-03-23 00:25:00|402.43|401.73|401.43|400.73|402.93|402.23|400.73|400.03|0
1584923400000|2020-03-23 00:30:00|401.53|400.83|401.63|400.93|402.43|401.73|399.83|399.13|0
1584923700000|2020-03-23 00:35:00|401.53|400.83|401.03|400.33|401.63|400.93|399.13|398.43|0
1584924000000|2020-03-23 00:40:00|400.93|400.23|401.23|400.53|402.23|401.53|400.93|400.23|0
1584924300000|2020-03-23 00:45:00|401.33|400.63|402.33|401.63|402.43|401.73|401.33|400.63|0
1584924600000|2020-03-23 00:50:00|402.43|401.73|401.83|401.13|402.43|401.73|400.73|400.03|0
1584924900000|2020-03-23 00:55:00|401.73|401.03|400.13|399.43|401.73|401.03|399.63|398.93|0
1584925200000|2020-03-23 01:00:00|400.23|399.53|400.33|399.63|400.93|400.23|399.23|398.53|0
1584925500000|2020-03-23 01:05:00|400.43|399.73|400.23|399.53|400.93|400.23|399.83|399.13|0
1584925800000|2020-03-23 01:10:00|400.33|399.63|401.23|400.53|401.23|400.53|400.23|399.53|0
1584926100000|2020-03-23 01:15:00|401.33|400.63|400.73|400.03|401.63|400.93|400.43|399.73|0
1584926400000|2020-03-23 01:20:00|400.63|399.93|400.23|399.53|400.63|399.93|399.83|399.13|0
1584926700000|2020-03-23 01:25:00|400.13|399.43|400.63|399.93|400.83|400.13|399.93|399.23|0
1584927000000|2020-03-23 01:30:00|400.73|400.03|402.13|401.43|402.23|401.53|400.73|400.03|0
1584927300000|2020-03-23 01:35:00|402.03|401.33|402.83|402.13|403.03|402.33|401.53|400.83|0
1584927600000|2020-03-23 01:40:00|402.73|402.03|401.63|400.93|402.83|402.13|401.33|400.63|0
1584927900000|2020-03-23 01:45:00|401.53|400.83|402.43|401.73|402.63|401.93|400.03|399.33|0
1584928200000|2020-03-23 01:50:00|402.33|401.63|402.53|401.83|402.63|401.93|401.13|400.43|0
1584928500000|2020-03-23 01:55:00|402.43|401.73|402.83|402.13|402.93|402.23|401.63|400.93|0
1584928800000|2020-03-23 02:00:00|402.93|402.23|401.63|400.93|402.93|402.23|401.53|400.83|0
1584929100000|2020-03-23 02:05:00|401.73|401.03|402.03|401.33|402.73|402.03|401.23|400.53|0
1584929400000|2020-03-23 02:10:00|401.93|401.23|401.73|401.03|402.73|402.03|401.43|400.73|0
1584929700000|2020-03-23 02:15:00|401.83|401.13|400.93|400.23|401.83|401.13|400.93|400.23|0
1584930000000|2020-03-23 02:20:00|401.03|400.33|399.23|398.53|401.03|400.33|399.23|398.53|0
1584930300000|2020-03-23 02:25:00|399.13|398.43|400.43|399.73|400.53|399.83|398.93|398.23|0
1584930600000|2020-03-23 02:30:00|400.33|399.63|401.33|400.63|402.63|401.93|399.53|398.83|0
1584930900000|2020-03-23 02:35:00|401.23|400.53|402.13|401.43|402.43|401.73|401.03|400.33|0
1584931200000|2020-03-23 02:40:00|402.03|401.33|402.53|401.83|403.33|402.63|401.63|400.93|0
1584931500000|2020-03-23 02:45:00|402.63|401.93|403.43|402.73|403.83|403.13|402.33|401.63|0
1584931800000|2020-03-23 02:50:00|403.33|402.63|403.03|402.33|403.63|402.93|402.63|401.93|0
1584932100000|2020-03-23 02:55:00|402.93|402.23|403.63|402.93|403.63|402.93|402.93|402.23|0
1584932400000|2020-03-23 03:00:00|403.53|402.83|407.13|406.43|407.13|406.43|403.43|402.73|0
1584932700000|2020-03-23 03:05:00|407.03|406.33|405.63|404.93|407.23|406.53|404.33|403.63|0
1584933000000|2020-03-23 03:10:00|405.53|404.83|403.83|403.13|405.73|405.03|403.43|402.73|0
1584933300000|2020-03-23 03:15:00|403.93|403.23|404.63|403.93|404.63|403.93|403.33|402.63|0
1584933600000|2020-03-23 03:20:00|404.73|404.03|406.73|406.03|406.83|406.13|404.73|404.03|0
1584933900000|2020-03-23 03:25:00|406.63|405.93|405.83|405.13|407.23|406.53|405.83|405.13|0
1584934200000|2020-03-23 03:30:00|405.93|405.23|404.83|404.13|406.13|405.43|404.43|403.73|0
1584934500000|2020-03-23 03:35:00|404.73|404.03|404.63|403.93|405.63|404.93|404.53|403.83|0
1584934800000|2020-03-23 03:40:00|404.53|403.83|403.73|403.03|405.03|404.33|403.53|402.83|0
1584935100000|2020-03-23 03:45:00|403.83|403.13|404.03|403.33|405.03|404.33|403.53|402.83|0
1584935400000|2020-03-23 03:50:00|404.13|403.43|403.63|402.93|404.93|404.23|403.43|402.73|0
1584935700000|2020-03-23 03:55:00|403.53|402.83|403.33|402.63|403.93|403.23|403.23|402.53|0
1584936000000|2020-03-23 04:00:00|403.43|402.73|403.73|403.03|404.03|403.33|402.93|402.23|0
1584936300000|2020-03-23 04:05:00|403.83|403.13|403.53|402.83|404.53|403.83|403.23|402.53|0
1584936600000|2020-03-23 04:10:00|403.63|402.93|404.03|403.33|404.93|404.23|403.43|402.73|0
1584936900000|2020-03-23 04:15:00|404.13|403.43|404.13|403.43|404.23|403.53|403.63|402.93|0
1584937200000|2020-03-23 04:20:00|404.03|403.33|403.83|403.13|404.23|403.53|403.53|402.83|0
1584937500000|2020-03-23 04:25:00|403.93|403.23|403.33|402.63|404.03|403.33|402.43|401.73|0
1584937800000|2020-03-23 04:30:00|403.43|402.73|403.73|403.03|403.73|403.03|403.13|402.43|0
1584938100000|2020-03-23 04:35:00|403.83|403.13|403.63|402.93|404.13|403.43|403.43|402.73|0
1584938400000|2020-03-23 04:40:00|403.73|403.03|404.73|404.03|404.83|404.13|403.03|402.33|0
1584938700000|2020-03-23 04:45:00|404.83|404.13|404.83|404.13|405.03|404.33|404.03|403.33|0
1584939000000|2020-03-23 04:50:00|404.93|404.23|405.73|405.03|406.13|405.43|404.73|404.03|0
1584939300000|2020-03-23 04:55:00|405.63|404.93|406.63|405.93|406.93|406.23|405.33|404.63|0
1584939600000|2020-03-23 05:00:00|406.73|406.03|405.63|404.93|406.93|406.23|405.33|404.63|0
1584939900000|2020-03-23 05:05:00|405.73|405.03|404.03|403.33|405.93|405.23|404.03|403.33|0
1584940200000|2020-03-23 05:10:00|404.13|403.43|403.33|402.63|404.83|404.13|402.33|401.63|0
1584940500000|2020-03-23 05:15:00|403.23|402.53|403.43|402.73|403.83|403.13|402.53|401.83|0
1584940800000|2020-03-23 05:20:00|403.23|402.53|403.53|402.83|403.93|403.23|402.33|401.63|0
1584941100000|2020-03-23 05:25:00|403.43|402.73|402.93|402.23|403.83|403.13|402.43|401.73|0
1584941400000|2020-03-23 05:30:00|402.83|402.13|404.43|403.73|404.63|403.93|402.73|402.03|0
1584941700000|2020-03-23 05:35:00|404.53|403.83|405.53|404.83|405.73|405.03|404.13|403.43|0
1584942000000|2020-03-23 05:40:00|405.43|404.73|405.93|405.23|405.93|405.23|404.93|404.23|0
1584942300000|2020-03-23 05:45:00|405.83|405.13|406.73|406.03|406.73|406.03|405.73|405.03|0
1584942600000|2020-03-23 05:50:00|406.63|405.93|406.73|406.03|407.43|406.73|406.23|405.53|0
1584942900000|2020-03-23 05:55:00|406.63|405.93|408.13|407.43|408.33|407.63|406.53|405.83|0
1584943200000|2020-03-23 06:00:00|408.03|407.33|406.43|405.73|408.13|407.43|406.13|405.43|0
1584943500000|2020-03-23 06:05:00|406.53|405.83|407.83|407.13|408.73|408.03|406.43|405.73|0
1584943800000|2020-03-23 06:10:00|407.73|407.03|407.33|406.63|408.83|408.13|406.93|406.23|0
1584944100000|2020-03-23 06:15:00|407.43|406.73|409.33|408.63|409.33|408.63|407.43|406.73|0
1584944400000|2020-03-23 06:20:00|409.43|408.73|409.23|408.53|412.03|411.33|409.23|408.53|0
1584944700000|2020-03-23 06:25:00|409.13|408.43|408.83|408.13|409.93|409.23|408.23|407.53|0
1584945000000|2020-03-23 06:30:00|408.73|408.03|409.23|408.53|409.93|409.23|408.63|407.93|0
1584945300000|2020-03-23 06:35:00|409.33|408.63|409.03|408.33|409.93|409.23|409.03|408.33|0
1584945600000|2020-03-23 06:40:00|409.23|408.53|408.93|408.23|409.23|408.53|408.93|408.23|0
1584945900000|2020-03-23 06:45:00|409.03|408.33|409.33|408.63|409.43|408.73|408.73|408.03|0
1584946200000|2020-03-23 06:50:00|409.23|408.53|409.23|408.53|409.23|408.53|408.33|407.63|0
1584946500000|2020-03-23 06:55:00|409.33|408.63|409.73|409.03|409.83|409.13|408.53|407.83|0
1584946800000|2020-03-23 07:00:00|410.73|410.23|413.33|412.83|413.43|412.93|410.73|410.23|153
1584947100000|2020-03-23 07:05:00|413.23|412.73|411.53|411.03|413.23|412.73|410.93|410.43|128
1584947400000|2020-03-23 07:10:00|411.63|411.13|413.03|412.53|413.13|412.63|411.53|411.03|161
1584947700000|2020-03-23 07:15:00|412.93|412.43|411.83|411.33|413.63|413.13|411.83|411.33|78
1584948000000|2020-03-23 07:20:00|411.93|411.43|411.03|410.53|412.53|412.03|411.03|410.53|42
1584948300000|2020-03-23 07:25:00|411.13|410.63|411.33|410.83|411.83|411.33|411.03|410.53|33
1584948600000|2020-03-23 07:30:00|411.43|410.93|409.33|408.83|411.63|411.13|409.33|408.83|67
1584948900000|2020-03-23 07:35:00|409.53|409.03|410.33|409.83|410.33|409.83|408.23|407.73|211
1584949200000|2020-03-23 07:40:00|410.43|409.93|409.43|408.93|411.23|410.73|409.23|408.73|64
1584949500000|2020-03-23 07:45:00|409.73|409.23|408.83|408.33|410.53|410.03|408.23|407.73|75
1584949800000|2020-03-23 07:50:00|408.93|408.43|409.93|409.43|410.53|410.03|408.63|408.13|97
1584950100000|2020-03-23 07:55:00|409.73|409.23|411.83|411.33|412.03|411.53|409.23|408.73|141
1584950400000|2020-03-23 08:00:00|411.73|411.43|411.53|411.23|414.53|414.23|411.03|410.73|735
1584950700000|2020-03-23 08:05:00|411.43|411.13|413.43|413.13|415.13|414.83|410.23|409.93|504
1584951000000|2020-03-23 08:10:00|413.33|413.03|412.43|412.13|413.43|413.13|411.73|411.43|458
1584951300000|2020-03-23 08:15:00|412.23|411.93|413.33|413.03|414.23|413.93|409.73|409.43|504
1584951600000|2020-03-23 08:20:00|413.43|413.13|411.53|411.23|414.03|413.73|411.13|410.83|381
1584951900000|2020-03-23 08:25:00|411.43|411.13|414.23|413.93|414.93|414.63|411.43|411.13|406
1584952200000|2020-03-23 08:30:00|414.33|414.03|412.13|411.83|414.83|414.53|411.43|411.13|619
1584952500000|2020-03-23 08:35:00|412.23|411.93|412.05|411.75|412.95|412.65|410.45|410.15|549
1584952800000|2020-03-23 08:40:00|411.91|411.61|413.11|412.81|413.71|413.41|411.91|411.61|258
1584953100000|2020-03-23 08:45:00|413.01|412.71|412.61|412.31|415.11|414.81|412.31|412.01|599
1584953400000|2020-03-23 08:50:00|412.71|412.41|411.91|411.61|413.21|412.91|410.31|410.01|311
1584953700000|2020-03-23 08:55:00|411.81|411.51|411.51|411.21|413.61|413.31|411.21|410.91|224
1584954000000|2020-03-23 09:00:00|411.61|411.31|415.31|415.01|415.51|415.21|411.61|411.31|350
1584954300000|2020-03-23 09:05:00|415.21|414.91|417.01|416.71|417.31|417.01|415.11|414.81|384
1584954600000|2020-03-23 09:10:00|416.91|416.61|415.11|414.81|416.91|416.61|414.71|414.41|231
1584954900000|2020-03-23 09:15:00|415.21|414.91|415.91|415.61|416.01|415.71|414.31|414.01|315
1584955200000|2020-03-23 09:20:00|416.01|415.71|415.51|415.21|417.21|416.91|415.21|414.91|509
1584955500000|2020-03-23 09:25:00|415.61|415.31|415.21|414.91|416.21|415.91|414.31|414.01|344
1584955800000|2020-03-23 09:30:00|415.31|415.01|416.91|416.61|417.41|417.11|415.21|414.91|191
1584956100000|2020-03-23 09:35:00|416.71|416.41|417.51|417.21|417.81|417.51|416.11|415.81|413
1584956400000|2020-03-23 09:40:00|417.21|416.91|416.41|416.11|417.91|417.61|416.41|416.11|447
1584956700000|2020-03-23 09:45:00|416.51|416.21|417.31|417.01|418.41|418.11|416.21|415.91|450
1584957000000|2020-03-23 09:50:00|417.41|417.11|416.51|416.21|417.41|417.11|414.91|414.61|508
1584957300000|2020-03-23 09:55:00|416.61|416.31|416.31|416.01|416.81|416.51|415.51|415.21|364
1584957600000|2020-03-23 10:00:00|416.41|416.11|415.41|415.11|416.41|416.11|414.71|414.41|383
1584957900000|2020-03-23 10:05:00|415.51|415.21|415.91|415.61|416.51|416.21|415.31|415.01|285
1584958200000|2020-03-23 10:10:00|416.01|415.71|415.21|414.91|416.51|416.21|415.11|414.81|324
1584958500000|2020-03-23 10:15:00|415.31|415.01|414.61|414.31|415.81|415.51|414.51|414.21|319
1584958800000|2020-03-23 10:20:00|414.31|414.01|414.41|414.11|415.31|415.01|414.21|413.91|367
1584959100000|2020-03-23 10:25:00|414.31|414.01|416.21|415.91|416.51|416.21|414.01|413.71|410
1584959400000|2020-03-23 10:30:00|416.41|416.11|417.21|416.91|417.21|416.91|415.81|415.51|269
1584959700000|2020-03-23 10:35:00|417.11|416.81|418.61|418.31|418.81|418.51|417.01|416.71|412
1584960000000|2020-03-23 10:40:00|418.81|418.51|418.21|417.91|418.91|418.61|417.51|417.21|332
1584960300000|2020-03-23 10:45:00|418.11|417.81|419.01|418.71|419.31|419.01|418.11|417.81|182
1584960600000|2020-03-23 10:50:00|419.11|418.81|418.31|418.01|419.11|418.81|418.11|417.81|146
1584960900000|2020-03-23 10:55:00|418.41|418.11|418.91|418.61|419.01|418.71|417.81|417.51|226
1584961200000|2020-03-23 11:00:00|419.01|418.71|417.91|417.61|419.01|418.71|417.51|417.21|304
1584961500000|2020-03-23 11:05:00|417.81|417.51|417.61|417.31|418.61|418.31|417.21|416.91|200
1584961800000|2020-03-23 11:10:00|417.51|417.21|417.91|417.61|418.51|418.21|417.11|416.81|297
1584962100000|2020-03-23 11:15:00|417.81|417.51|417.31|417.01|418.01|417.71|417.01|416.71|210
1584962400000|2020-03-23 11:20:00|417.21|416.91|418.31|418.01|418.31|418.01|417.11|416.81|220
1584962700000|2020-03-23 11:25:00|418.41|418.11|418.21|417.91|418.51|418.21|417.31|417.01|298
1584963000000|2020-03-23 11:30:00|418.11|417.81|416.71|416.41|418.21|417.91|416.71|416.41|344
1584963300000|2020-03-23 11:35:00|416.81|416.51|415.21|414.91|417.41|417.11|415.01|414.71|436
1584963600000|2020-03-23 11:40:00|415.11|414.81|415.81|415.51|416.21|415.91|414.91|414.61|407
1584963900000|2020-03-23 11:45:00|415.91|415.61|416.31|416.01|416.51|416.21|415.61|415.31|370
1584964200000|2020-03-23 11:50:00|416.21|415.91|416.11|415.81|416.61|416.31|415.51|415.21|286
1584964500000|2020-03-23 11:55:00|416.01|415.71|416.01|415.71|416.61|416.31|415.71|415.41|196
1584964800000|2020-03-23 12:00:00|416.11|415.81|422.21|421.91|422.51|422.21|416.11|415.81|1056
1584965100000|2020-03-23 12:05:00|422.01|421.71|423.11|422.81|423.21|422.91|421.01|420.71|629
1584965400000|2020-03-23 12:10:00|423.21|422.91|427.11|426.81|428.91|428.61|422.91|422.61|807
1584965700000|2020-03-23 12:15:00|427.21|426.91|430.61|430.31|432.21|431.91|426.71|426.41|870
1584966000000|2020-03-23 12:20:00|430.91|430.61|433.61|433.31|437.61|437.31|430.91|430.61|1131
1584966300000|2020-03-23 12:25:00|433.71|433.41|430.11|429.81|433.71|433.41|429.01|428.71|673
1584966600000|2020-03-23 12:30:00|430.01|429.71|429.11|428.81|430.21|429.91|427.31|427.01|524
1584966900000|2020-03-23 12:35:00|429.21|428.91|429.91|429.61|430.41|430.11|427.71|427.41|398
1584967200000|2020-03-23 12:40:00|429.96|429.66|432.26|431.96|433.46|433.16|429.56|429.26|372
1584967500000|2020-03-23 12:45:00|432.16|431.86|431.26|430.96|432.26|431.96|430.56|430.26|207
1584967800000|2020-03-23 12:50:00|431.16|430.86|431.06|430.76|431.26|430.96|428.56|428.26|271
1584968100000|2020-03-23 12:55:00|430.96|430.66|431.36|431.06|431.96|431.66|430.46|430.16|310
1584968400000|2020-03-23 13:00:00|431.06|430.76|432.16|431.86|432.36|432.06|429.96|429.66|410
1584968700000|2020-03-23 13:05:00|432.06|431.76|431.46|431.16|433.36|433.06|430.96|430.66|321
1584969000000|2020-03-23 13:10:00|431.56|431.26|431.46|431.16|431.86|431.56|429.56|429.26|265
1584969300000|2020-03-23 13:15:00|431.36|431.06|430.56|430.26|431.36|431.06|429.36|429.06|254
1584969600000|2020-03-23 13:20:00|430.46|430.16|427.86|427.56|430.56|430.26|426.66|426.36|404
1584969900000|2020-03-23 13:25:00|427.76|427.46|425.46|425.16|428.16|427.86|425.36|425.06|296
1584970200000|2020-03-23 13:30:00|425.36|425.06|424.96|424.66|426.66|426.36|422.96|422.66|766
1584970500000|2020-03-23 13:35:00|425.06|424.76|421.66|421.36|426.06|425.76|421.36|421.06|638
1584970800000|2020-03-23 13:40:00|421.56|421.26|423.16|422.86|424.46|424.16|421.46|421.16|638
1584971100000|2020-03-23 13:45:00|423.06|422.76|426.06|425.76|426.76|426.46|422.26|421.96|732
1584971400000|2020-03-23 13:50:00|425.96|425.66|426.26|425.96|427.46|427.16|424.36|424.06|443
1584971700000|2020-03-23 13:55:00|426.36|426.06|428.36|428.06|428.56|428.26|426.26|425.96|440
1584972000000|2020-03-23 14:00:00|428.26|427.96|425.76|425.46|428.46|428.16|424.66|424.36|410
1584972300000|2020-03-23 14:05:00|425.86|425.56|427.06|426.76|427.36|427.06|425.86|425.56|269
1584972600000|2020-03-23 14:10:00|427.16|426.86|428.86|428.56|429.76|429.46|427.16|426.86|418
1584972900000|2020-03-23 14:15:00|429.06|428.76|425.66|425.36|429.66|429.36|425.36|425.06|498
1584973200000|2020-03-23 14:20:00|425.76|425.46|427.96|427.66|428.06|427.76|425.36|425.06|403
1584973500000|2020-03-23 14:25:00|428.16|427.86|427.06|426.76|428.66|428.36|425.96|425.66|350
1584973800000|2020-03-23 14:30:00|427.16|426.86|426.16|425.86|427.16|426.86|424.86|424.56|600
1584974100000|2020-03-23 14:35:00|426.26|425.96|426.76|426.46|427.26|426.96|425.16|424.86|558
1584974400000|2020-03-23 14:40:00|426.86|426.56|427.16|426.86|428.46|428.16|425.86|425.56|442
1584974700000|2020-03-23 14:45:00|427.26|426.96|425.96|425.66|427.26|426.96|425.36|425.06|300
1584975000000|2020-03-23 14:50:00|426.06|425.76|425.26|424.96|426.86|426.56|424.86|424.56|343
1584975300000|2020-03-23 14:55:00|425.16|424.86|423.86|423.56|425.46|425.16|423.56|423.26|605
1584975600000|2020-03-23 15:00:00|423.96|423.66|424.66|424.36|425.06|424.76|423.26|422.96|525
1584975900000|2020-03-23 15:05:00|424.76|424.46|424.96|424.66|425.36|425.06|423.86|423.56|343
1584976200000|2020-03-23 15:10:00|424.99|424.69|423.29|422.99|426.09|425.79|422.99|422.69|451
1584976500000|2020-03-23 15:15:00|423.39|423.09|422.09|421.79|424.09|423.79|421.59|421.29|421
1584976800000|2020-03-23 15:20:00|421.99|421.69|420.59|420.29|421.99|421.69|419.89|419.59|404
1584977100000|2020-03-23 15:25:00|420.69|420.39|419.49|419.19|421.29|420.99|419.39|419.09|340
1584977400000|2020-03-23 15:30:00|419.59|419.29|420.89|420.59|421.59|421.29|419.19|418.89|414
1584977700000|2020-03-23 15:35:00|420.79|420.49|419.99|419.69|421.29|420.99|419.69|419.39|362
1584978000000|2020-03-23 15:40:00|420.09|419.79|418.69|418.39|421.39|421.09|418.69|418.39|632
1584978300000|2020-03-23 15:45:00|418.79|418.49|420.59|420.29|420.59|420.29|418.69|418.39|447
1584978600000|2020-03-23 15:50:00|420.49|420.19|421.89|421.59|422.79|422.49|419.99|419.69|280
1584978900000|2020-03-23 15:55:00|421.99|421.69|422.09|421.79|422.59|422.29|420.59|420.29|621
1584979200000|2020-03-23 16:00:00|422.19|421.89|423.49|423.19|424.49|424.19|421.99|421.69|353
1584979500000|2020-03-23 16:05:00|423.69|423.39|422.89|422.59|424.39|424.09|422.89|422.59|357
1584979800000|2020-03-23 16:10:00|422.99|422.69|422.69|422.39|422.99|422.69|421.39|421.09|491
1584980100000|2020-03-23 16:15:00|422.79|422.49|424.89|424.59|425.69|425.39|422.29|421.99|786
1584980400000|2020-03-23 16:20:00|424.99|424.69|423.79|423.49|425.49|425.19|423.79|423.49|613
1584980700000|2020-03-23 16:25:00|423.89|423.59|422.29|421.99|424.59|424.29|421.69|421.39|420
1584981000000|2020-03-23 16:30:00|421.58|421.28|423.48|422.98|423.48|422.98|419.88|419.38|943
1584981300000|2020-03-23 16:35:00|423.38|422.88|423.78|423.28|424.28|423.78|422.18|421.68|318
1584981600000|2020-03-23 16:40:00|423.88|423.38|425.78|425.28|425.98|425.48|423.48|422.98|145
1584981900000|2020-03-23 16:45:00|425.58|425.08|428.48|427.98|429.08|428.58|424.88|424.38|115
1584982200000|2020-03-23 16:50:00|428.58|428.08|428.28|427.78|428.88|428.38|426.38|425.88|232
1584982500000|2020-03-23 16:55:00|428.18|427.68|428.88|428.38|430.08|429.58|428.08|427.58|139
1584982800000|2020-03-23 17:00:00|428.78|428.28|426.58|426.08|428.78|428.28|426.58|426.08|63
1584983100000|2020-03-23 17:05:00|426.68|426.18|427.98|427.48|428.28|427.78|425.98|425.48|62
1584983400000|2020-03-23 17:10:00|428.08|427.58|431.18|430.68|431.98|431.48|427.88|427.38|123
1584983700000|2020-03-23 17:15:00|431.08|430.58|430.68|430.18|431.28|430.78|429.78|429.28|52
1584984000000|2020-03-23 17:20:00|430.58|430.08|429.38|428.88|431.18|430.68|428.08|427.58|65
1584984300000|2020-03-23 17:25:00|429.48|428.98|427.78|427.28|429.48|428.98|427.58|427.08|96
1584984600000|2020-03-23 17:30:00|427.68|427.18|428.38|427.88|428.38|427.88|426.48|425.98|111
1584984900000|2020-03-23 17:35:00|428.28|427.78|426.68|426.18|428.28|427.78|426.38|425.88|94
1584985200000|2020-03-23 17:40:00|426.78|426.28|426.78|426.28|428.58|428.08|426.48|425.98|40
1584985500000|2020-03-23 17:45:00|426.88|426.38|431.68|431.18|431.88|431.38|426.88|426.38|55
1584985800000|2020-03-23 17:50:00|431.58|431.08|430.28|429.78|431.68|431.18|429.98|429.48|70
1584986100000|2020-03-23 17:55:00|430.18|429.68|429.08|428.58|430.18|429.68|426.88|426.38|54
1584986400000|2020-03-23 18:00:00|429.18|428.68|427.88|427.38|429.28|428.78|426.78|426.28|65
1584986700000|2020-03-23 18:05:00|427.78|427.28|426.58|426.08|429.68|429.18|426.58|426.08|41
1584987000000|2020-03-23 18:10:00|426.48|425.98|426.98|426.48|427.78|427.28|426.48|425.98|26
1584987300000|2020-03-23 18:15:00|427.08|426.58|426.68|426.18|428.58|428.08|426.68|426.18|29
1584987600000|2020-03-23 18:20:00|426.78|426.28|427.18|426.68|427.58|427.08|425.58|425.08|90
1584987900000|2020-03-23 18:25:00|427.38|426.88|429.38|428.88|430.18|429.68|426.48|425.98|44
1584988200000|2020-03-23 18:30:00|429.48|428.98|427.58|427.08|429.48|428.98|427.08|426.58|68
1584988500000|2020-03-23 18:35:00|427.68|427.18|426.98|426.48|428.88|428.38|426.68|426.18|57
1584988800000|2020-03-23 18:40:00|427.08|426.58|427.38|426.88|428.28|427.78|426.98|426.48|35
1584989100000|2020-03-23 18:45:00|427.48|426.98|429.38|428.88|429.78|429.28|426.08|425.58|69
1584989400000|2020-03-23 18:50:00|429.28|428.78|426.78|426.28|429.28|428.78|426.38|425.88|31
1584989700000|2020-03-23 18:55:00|426.68|426.18|425.48|424.98|427.38|426.88|425.08|424.58|47
1584990000000|2020-03-23 19:00:00|425.58|425.08|425.68|425.18|426.08|425.58|424.08|423.58|102
1584990300000|2020-03-23 19:05:00|425.58|425.08|424.18|423.68|426.68|426.18|424.18|423.68|22
1584990600000|2020-03-23 19:10:00|424.28|423.78|424.68|424.18|424.98|424.48|423.78|423.28|33
1584990900000|2020-03-23 19:15:00|424.58|424.08|423.88|423.38|425.08|424.58|423.38|422.88|50
1584991200000|2020-03-23 19:20:00|423.78|423.28|422.78|422.28|424.18|423.68|422.28|421.78|80
1584991500000|2020-03-23 19:25:00|422.68|422.18|422.18|421.68|423.08|422.58|421.78|421.28|84
1584991800000|2020-03-23 19:30:00|422.28|421.78|422.08|421.58|422.78|422.28|421.98|421.48|38
1584992100000|2020-03-23 19:35:00|421.98|421.48|423.18|422.68|423.78|423.28|421.48|420.98|74
1584992400000|2020-03-23 19:40:00|423.28|422.78|423.38|422.88|423.98|423.48|422.38|421.88|51
1584992700000|2020-03-23 19:45:00|423.28|422.78|422.48|421.98|423.88|423.38|422.48|421.98|92
1584993000000|2020-03-23 19:50:00|422.18|421.68|425.48|424.98|425.48|424.98|422.18|421.68|178
1584993300000|2020-03-23 19:55:00|425.58|425.08|423.18|422.68|426.68|426.18|423.18|422.68|179
1584993600000|2020-03-23 20:00:00|423.38|422.88|422.38|421.88|423.58|423.08|422.28|421.78|49
1584993900000|2020-03-23 20:05:00|422.28|421.78|423.08|422.58|423.08|422.58|421.78|421.28|26
1584994200000|2020-03-23 20:10:00|422.98|422.48|423.98|423.48|423.98|423.48|422.88|422.38|32
1584994500000|2020-03-23 20:15:00|424.18|423.68|423.68|423.18|424.18|423.68|423.68|423.18|4
1584994800000|2020-03-23 20:20:00|423.58|423.08|423.88|423.38|423.88|423.38|423.58|423.08|3
1584995100000|2020-03-23 20:25:00|423.98|423.48|424.08|423.58|424.18|423.68|423.88|423.38|1
1584995400000|2020-03-23 20:30:00|423.98|423.48|423.58|423.08|424.38|423.88|423.58|423.08|15
1584995700000|2020-03-23 20:35:00|423.68|423.18|424.68|424.18|424.68|424.18|423.68|423.18|11
1584996000000|2020-03-23 20:40:00|424.78|424.28|425.88|425.38|426.08|425.58|424.78|424.28|41
1584996300000|2020-03-23 20:45:00|425.78|425.28|425.78|425.28|425.88|425.38|425.38|424.88|26
1584996600000|2020-03-23 20:50:00|425.68|425.18|425.98|425.48|426.28|425.78|425.48|424.98|24
1584996900000|2020-03-23 20:55:00|425.88|425.38|426.58|426.08|426.58|426.08|425.88|425.38|44
1584997200000|2020-03-23 21:00:00|426.78|425.98|426.88|426.18|427.38|426.68|426.58|425.88|0
1584997500000|2020-03-23 21:05:00|426.78|426.08|427.28|426.58|427.48|426.78|426.68|425.98|0
1584997800000|2020-03-23 21:10:00|427.08|426.38|427.48|426.78|427.68|426.98|427.08|426.38|0
1584998100000|2020-03-23 21:15:00|427.38|426.68|427.38|426.68|427.48|426.78|427.18|426.48|0
1584998400000|2020-03-23 21:20:00|427.28|426.58|427.28|426.58|427.58|426.88|427.28|426.58|0
1584998700000|2020-03-23 21:25:00|427.38|426.68|427.78|427.08|427.78|427.08|427.28|426.58|0
1584999000000|2020-03-23 21:30:00|427.88|427.18|428.18|427.48|428.18|427.48|427.78|427.08|0
1584999300000|2020-03-23 21:35:00|428.28|427.58|429.28|428.58|429.28|428.58|428.28|427.58|0
1584999600000|2020-03-23 21:40:00|429.08|428.38|429.38|428.68|429.38|428.68|428.48|427.78|0
1584999900000|2020-03-23 21:45:00|429.18|428.48|429.78|429.08|429.78|429.08|429.18|428.48|0
1585000200000|2020-03-23 21:50:00|429.58|428.88|429.18|428.48|429.88|429.18|428.88|428.18|0
1585000500000|2020-03-23 21:55:00|429.28|428.58|428.98|428.28|429.28|428.58|428.88|428.18|0
1585000800000|2020-03-23 22:00:00|429.48|428.78|431.58|430.88|434.58|433.88|429.48|428.78|0
1585001100000|2020-03-23 22:05:00|431.68|430.98|434.48|433.78|436.48|435.78|431.38|430.68|0
1585001400000|2020-03-23 22:10:00|434.58|433.88|433.58|432.88|436.08|435.38|431.58|430.88|0
1585001700000|2020-03-23 22:15:00|433.68|432.98|434.08|433.38|437.88|437.18|433.28|432.58|0
1585002000000|2020-03-23 22:20:00|433.98|433.28|433.18|432.48|434.18|433.48|431.48|430.78|0
1585002300000|2020-03-23 22:25:00|433.08|432.38|435.88|435.18|435.88|435.18|432.88|432.18|0
1585002600000|2020-03-23 22:30:00|435.78|435.08|435.38|434.68|435.98|435.28|433.18|432.48|0
1585002900000|2020-03-23 22:35:00|435.48|434.78|434.88|434.18|436.38|435.68|434.68|433.98|0
1585003200000|2020-03-23 22:40:00|434.78|434.08|435.78|435.08|436.58|435.88|434.38|433.68|0
1585003500000|2020-03-23 22:45:00|435.88|435.18|435.28|434.58|436.78|436.08|434.78|434.08|0
1585003800000|2020-03-23 22:50:00|435.18|434.48|435.28|434.58|436.18|435.48|434.48|433.78|0
1585004100000|2020-03-23 22:55:00|435.18|434.48|435.68|434.98|436.48|435.78|433.98|433.28|0
1585004400000|2020-03-23 23:00:00|435.58|434.88|437.18|436.48|437.38|436.68|435.08|434.38|0
1585004700000|2020-03-23 23:05:00|437.28|436.58|440.08|439.38|440.08|439.38|436.18|435.48|0
1585005000000|2020-03-23 23:10:00|439.98|439.28|439.08|438.38|440.58|439.88|438.58|437.88|0
1585005300000|2020-03-23 23:15:00|439.28|438.58|439.88|439.18|441.18|440.48|439.08|438.38|0
1585005600000|2020-03-23 23:20:00|439.98|439.28|439.28|438.58|440.28|439.58|439.28|438.58|0
1585005900000|2020-03-23 23:25:00|439.18|438.48|436.98|436.28|439.68|438.98|436.88|436.18|0
1585006200000|2020-03-23 23:30:00|436.88|436.18|437.68|436.98|437.68|436.98|435.58|434.88|0
1585006500000|2020-03-23 23:35:00|437.58|436.88|435.88|435.18|437.68|436.98|435.88|435.18|0
1585006800000|2020-03-23 23:40:00|435.98|435.28|437.08|436.38|437.38|436.68|435.98|435.28|0
1585007100000|2020-03-23 23:45:00|437.18|436.48|434.88|434.18|437.28|436.58|434.48|433.78|0
1585007400000|2020-03-23 23:50:00|434.78|434.08|434.88|434.18|435.58|434.88|434.68|433.98|0
1585007700000|2020-03-23 23:55:00|434.98|434.28|434.18|433.48|436.08|435.38|434.18|433.48|0
1585008000000|2020-03-24 00:00:00|434.28|433.58|434.38|433.68|434.78|434.08|433.58|432.88|0
1585008300000|2020-03-24 00:05:00|434.48|433.78|433.28|432.58|434.88|434.18|433.18|432.48|0
1585008600000|2020-03-24 00:10:00|433.18|432.48|433.48|432.78|434.08|433.38|431.68|430.98|0
1585008900000|2020-03-24 00:15:00|433.68|432.98|433.78|433.08|434.38|433.68|432.58|431.88|0
1585009200000|2020-03-24 00:20:00|433.68|432.98|435.18|434.48|435.28|434.58|433.68|432.98|0
1585009500000|2020-03-24 00:25:00|435.28|434.58|434.68|433.98|435.48|434.78|434.28|433.58|0
1585009800000|2020-03-24 00:30:00|434.58|433.88|433.78|433.08|434.68|433.98|432.78|432.08|0
1585010100000|2020-03-24 00:35:00|433.88|433.18|432.38|431.68|434.58|433.88|432.28|431.58|0
1585010400000|2020-03-24 00:40:00|432.28|431.58|432.28|431.58|433.18|432.48|431.98|431.28|0
1585010700000|2020-03-24 00:45:00|432.38|431.68|432.78|432.08|433.78|433.08|432.38|431.68|0
1585011000000|2020-03-24 00:50:00|432.68|431.98|434.68|433.98|435.08|434.38|432.38|431.68|0
1585011300000|2020-03-24 00:55:00|434.78|434.08|434.18|433.48|435.08|434.38|433.58|432.88|0
1585011600000|2020-03-24 01:00:00|434.28|433.58|436.08|435.38|436.58|435.88|433.48|432.78|0
1585011900000|2020-03-24 01:05:00|435.98|435.28|436.48|435.78|436.88|436.18|435.78|435.08|0
1585012200000|2020-03-24 01:10:00|436.58|435.88|437.08|436.38|437.18|436.48|435.38|434.68|0
1585012500000|2020-03-24 01:15:00|437.18|436.48|435.48|434.78|437.48|436.78|435.48|434.78|0
1585012800000|2020-03-24 01:20:00|435.38|434.68|434.98|434.28|436.78|436.08|434.78|434.08|0
1585013100000|2020-03-24 01:25:00|435.08|434.38|435.78|435.08|436.68|435.98|434.78|434.08|0
1585013400000|2020-03-24 01:30:00|435.88|435.18|437.08|436.38|437.18|436.48|435.18|434.48|0
1585013700000|2020-03-24 01:35:00|437.18|436.48|438.18|437.48|438.18|437.48|437.08|436.38|0
1585014000000|2020-03-24 01:40:00|438.08|437.38|437.78|437.08|438.18|437.48|435.98|435.28|0
1585014300000|2020-03-24 01:45:00|437.88|437.18|438.18|437.48|438.48|437.78|436.78|436.08|0
1585014600000|2020-03-24 01:50:00|438.08|437.38|439.08|438.38|439.08|438.38|437.58|436.88|0
1585014900000|2020-03-24 01:55:00|439.18|438.48|440.58|439.88|440.78|440.08|438.48|437.78|0
1585015200000|2020-03-24 02:00:00|440.48|439.78|439.98|439.28|440.58|439.88|439.38|438.68|0
1585015500000|2020-03-24 02:05:00|439.88|439.18|438.98|438.28|440.58|439.88|438.78|438.08|0
1585015800000|2020-03-24 02:10:00|438.88|438.18|439.78|439.08|439.78|439.08|438.78|438.08|0
1585016100000|2020-03-24 02:15:00|439.88|439.18|440.48|439.78|441.28|440.58|439.88|439.18|0
1585016400000|2020-03-24 02:20:00|440.58|439.88|440.98|440.28|441.18|440.48|439.98|439.28|0
1585016700000|2020-03-24 02:25:00|441.08|440.38|441.28|440.58|442.38|441.68|440.48|439.78|0
1585017000000|2020-03-24 02:30:00|441.38|440.68|441.18|440.48|441.68|440.98|440.18|439.48|0
1585017300000|2020-03-24 02:35:00|441.08|440.38|440.38|439.68|442.38|441.68|440.38|439.68|0
1585017600000|2020-03-24 02:40:00|440.28|439.58|440.28|439.58|440.68|439.98|439.78|439.08|0
1585017900000|2020-03-24 02:45:00|440.38|439.68|441.18|440.48|441.78|441.08|440.38|439.68|0
1585018200000|2020-03-24 02:50:00|441.28|440.58|441.68|440.98|441.98|441.28|440.68|439.98|0
1585018500000|2020-03-24 02:55:00|441.78|441.08|441.18|440.48|441.88|441.18|441.18|440.48|0
1585018800000|2020-03-24 03:00:00|441.28|440.58|440.18|439.48|441.28|440.58|439.88|439.18|0
1585019100000|2020-03-24 03:05:00|440.08|439.38|440.38|439.68|440.68|439.98|439.78|439.08|0
1585019400000|2020-03-24 03:10:00|440.28|439.58|438.58|437.88|440.28|439.58|437.98|437.28|0
1585019700000|2020-03-24 03:15:00|438.48|437.78|438.68|437.98|439.18|438.48|437.58|436.88|0
1585020000000|2020-03-24 03:20:00|438.58|437.88|438.68|437.98|438.68|437.98|437.08|436.38|0
1585020300000|2020-03-24 03:25:00|438.78|438.08|439.18|438.48|439.58|438.88|438.28|437.58|0
1585020600000|2020-03-24 03:30:00|439.28|438.58|438.78|438.08|439.88|439.18|438.48|437.78|0
1585020900000|2020-03-24 03:35:00|438.88|438.18|436.08|435.38|439.08|438.38|435.68|434.98|0
1585021200000|2020-03-24 03:40:00|435.98|435.28|435.08|434.38|436.98|436.28|434.18|433.48|0
1585021500000|2020-03-24 03:45:00|434.98|434.28|435.78|435.08|435.98|435.28|434.38|433.68|0
1585021800000|2020-03-24 03:50:00|435.68|434.98|435.98|435.28|436.28|435.58|435.28|434.58|0
1585022100000|2020-03-24 03:55:00|435.88|435.18|435.68|434.98|437.08|436.38|435.08|434.38|0
1585022400000|2020-03-24 04:00:00|435.58|434.88|435.18|434.48|435.68|434.98|434.48|433.78|0
1585022700000|2020-03-24 04:05:00|435.28|434.58|434.98|434.28|436.68|435.98|434.68|433.98|0
1585023000000|2020-03-24 04:10:00|435.08|434.38|434.08|433.38|435.28|434.58|433.58|432.88|0
1585023300000|2020-03-24 04:15:00|433.98|433.28|435.58|434.88|435.88|435.18|433.88|433.18|0
1585023600000|2020-03-24 04:20:00|435.48|434.78|436.78|436.08|437.08|436.38|434.98|434.28|0
1585023900000|2020-03-24 04:25:00|436.88|436.18|437.28|436.58|437.58|436.88|436.78|436.08|0
1585024200000|2020-03-24 04:30:00|437.18|436.48|435.88|435.18|437.28|436.58|435.88|435.18|0
1585024500000|2020-03-24 04:35:00|435.78|435.08|436.28|435.58|436.48|435.78|435.18|434.48|0
1585024800000|2020-03-24 04:40:00|436.18|435.48|437.78|437.08|437.98|437.28|436.18|435.48|0
1585025100000|2020-03-24 04:45:00|437.68|436.98|437.18|436.48|437.68|436.98|436.28|435.58|0
1585025400000|2020-03-24 04:50:00|437.08|436.38|437.38|436.68|438.18|437.48|436.68|435.98|0
1585025700000|2020-03-24 04:55:00|437.48|436.78|438.28|437.58|438.78|438.08|437.18|436.48|0
1585026000000|2020-03-24 05:00:00|438.38|437.68|438.18|437.48|438.98|438.28|437.58|436.88|0
1585026300000|2020-03-24 05:05:00|438.08|437.38|439.48|438.78|439.88|439.18|438.08|437.38|0
1585026600000|2020-03-24 05:10:00|439.38|438.68|437.98|437.28|439.68|438.98|437.98|437.28|0
1585026900000|2020-03-24 05:15:00|438.08|437.38|439.88|439.18|439.88|439.18|437.88|437.18|0
1585027200000|2020-03-24 05:20:00|439.98|439.28|439.08|438.38|440.08|439.38|439.08|438.38|0
1585027500000|2020-03-24 05:25:00|438.98|438.28|439.08|438.38|439.38|438.68|438.08|437.38|0
1585027800000|2020-03-24 05:30:00|438.98|438.28|436.48|435.78|439.08|438.38|436.38|435.68|0
1585028100000|2020-03-24 05:35:00|436.58|435.88|436.48|435.78|437.18|436.48|436.08|435.38|0
1585028400000|2020-03-24 05:40:00|436.58|435.88|436.78|436.08|437.18|436.48|436.18|435.48|0
1585028700000|2020-03-24 05:45:00|436.88|436.18|439.38|438.68|439.58|438.88|436.88|436.18|0
1585029000000|2020-03-24 05:50:00|439.48|438.78|440.28|439.58|440.58|439.88|439.38|438.68|0
1585029300000|2020-03-24 05:55:00|440.18|439.48|440.38|439.68|440.98|440.28|439.78|439.08|0
1585029600000|2020-03-24 06:00:00|440.48|439.78|441.08|440.38|442.08|441.38|439.88|439.18|0
1585029900000|2020-03-24 06:05:00|440.98|440.28|443.58|442.88|443.68|442.98|440.78|440.08|0
1585030200000|2020-03-24 06:10:00|443.68|442.98|444.48|443.78|445.08|444.38|443.18|442.48|0
1585030500000|2020-03-24 06:15:00|444.38|443.68|446.08|445.38|446.88|446.18|444.38|443.68|0
1585030800000|2020-03-24 06:20:00|445.98|445.28|445.58|444.88|446.58|445.88|444.88|444.18|0
1585031100000|2020-03-24 06:25:00|445.68|444.98|446.58|445.88|446.58|445.88|445.28|444.58|0
1585031400000|2020-03-24 06:30:00|446.78|446.08|443.98|443.28|446.78|446.08|443.88|443.18|0
1585031700000|2020-03-24 06:35:00|444.08|443.38|442.88|442.18|444.18|443.48|442.78|442.08|0
1585032000000|2020-03-24 06:40:00|442.78|442.08|442.38|441.68|443.38|442.68|442.08|441.38|0
1585032300000|2020-03-24 06:45:00|442.48|441.78|442.18|441.48|444.18|443.48|442.18|441.48|0
1585032600000|2020-03-24 06:50:00|442.08|441.38|442.98|442.28|443.08|442.38|441.38|440.68|0
1585032900000|2020-03-24 06:55:00|443.08|442.38|443.68|442.98|444.08|443.38|442.98|442.28|0
1585033200000|2020-03-24 07:00:00|443.58|442.88|442.18|441.68|443.58|442.88|441.78|441.28|120
1585033500000|2020-03-24 07:05:00|442.28|441.78|443.68|443.18|443.78|443.28|441.68|441.18|113
1585033800000|2020-03-24 07:10:00|443.78|443.28|441.78|441.28|443.78|443.28|441.68|441.18|34
1585034100000|2020-03-24 07:15:00|441.88|441.38|441.98|441.48|442.58|442.08|440.48|439.98|66
1585034400000|2020-03-24 07:20:00|442.08|441.58|442.18|441.68|443.58|443.08|442.08|441.58|52
1585034700000|2020-03-24 07:25:00|442.28|441.78|443.48|442.98|443.68|443.18|442.28|441.78|39
1585035000000|2020-03-24 07:30:00|443.78|443.28|443.98|443.48|444.58|444.08|443.48|442.98|57
1585035300000|2020-03-24 07:35:00|444.08|443.58|443.98|443.48|444.18|443.68|443.38|442.88|34
1585035600000|2020-03-24 07:40:00|444.08|443.58|443.48|442.98|444.48|443.98|443.18|442.68|50
1585035900000|2020-03-24 07:45:00|443.38|442.88|444.18|443.68|444.68|444.18|443.28|442.78|69
1585036200000|2020-03-24 07:50:00|444.28|443.78|444.28|443.78|444.78|444.28|443.98|443.48|96
1585036500000|2020-03-24 07:55:00|444.18|443.68|443.98|443.48|444.38|443.88|443.08|442.58|131
1585036800000|2020-03-24 08:00:00|443.88|443.58|443.88|443.58|446.68|446.38|443.38|443.08|1061
1585037100000|2020-03-24 08:05:00|443.68|443.38|443.68|443.38|445.18|444.88|442.88|442.58|980
1585037400000|2020-03-24 08:10:00|443.58|443.28|443.98|443.68|445.08|444.78|443.18|442.88|644
1585037700000|2020-03-24 08:15:00|444.08|443.78|442.48|442.18|444.58|444.28|440.68|440.38|810
1585038000000|2020-03-24 08:20:00|442.58|442.28|443.28|442.98|444.78|444.48|441.68|441.38|667
1585038300000|2020-03-24 08:25:00|443.38|443.08|442.28|441.98|444.68|444.38|442.18|441.88|486
1585038600000|2020-03-24 08:30:00|442.48|442.18|439.98|439.68|442.68|442.38|439.28|438.98|800
1585038900000|2020-03-24 08:35:00|439.88|439.58|441.58|441.28|441.58|441.28|438.98|438.68|599
1585039200000|2020-03-24 08:40:00|441.78|441.48|441.98|441.68|442.38|442.08|440.18|439.88|356
1585039500000|2020-03-24 08:45:00|442.08|441.78|442.18|441.88|443.08|442.78|441.18|440.88|370
1585039800000|2020-03-24 08:50:00|442.08|441.78|443.38|443.08|443.78|443.48|441.58|441.28|376
1585040100000|2020-03-24 08:55:00|443.48|443.18|444.38|444.08|444.58|444.28|442.88|442.58|277
1585040400000|2020-03-24 09:00:00|444.28|443.98|442.48|442.18|444.68|444.38|442.38|442.08|475
1585040700000|2020-03-24 09:05:00|442.58|442.28|444.18|443.88|444.38|444.08|442.08|441.78|513
1585041000000|2020-03-24 09:10:00|444.28|443.98|444.48|444.18|444.88|444.58|443.88|443.58|327
1585041300000|2020-03-24 09:15:00|444.58|444.28|444.38|444.08|445.58|445.28|443.98|443.68|350
1585041600000|2020-03-24 09:20:00|444.48|444.18|445.28|444.98|445.68|445.38|444.38|444.08|396
1585041900000|2020-03-24 09:25:00|445.38|445.08|445.78|445.48|445.98|445.68|444.98|444.68|427
1585042200000|2020-03-24 09:30:00|445.88|445.58|446.68|446.38|446.78|446.48|445.48|445.18|414
1585042500000|2020-03-24 09:35:00|446.58|446.28|447.18|446.88|447.48|447.18|446.18|445.88|362
1585042800000|2020-03-24 09:40:00|447.28|446.98|448.38|448.08|449.18|448.88|446.98|446.68|474
1585043100000|2020-03-24 09:45:00|448.28|447.98|448.48|448.18|448.88|448.58|447.98|447.68|303
1585043400000|2020-03-24 09:50:00|448.38|448.08|447.98|447.68|449.18|448.88|447.88|447.58|386
1585043700000|2020-03-24 09:55:00|448.08|447.78|449.28|448.98|449.48|449.18|447.78|447.48|426
1585044000000|2020-03-24 10:00:00|449.18|448.88|448.08|447.78|449.18|448.88|447.58|447.28|372
1585044300000|2020-03-24 10:05:00|447.98|447.68|447.48|447.18|448.08|447.78|447.38|447.08|259
1585044600000|2020-03-24 10:10:00|447.38|447.08|447.58|447.28|448.28|447.98|447.38|447.08|204
1585044900000|2020-03-24 10:15:00|447.48|447.18|447.48|447.18|447.68|447.38|446.58|446.28|178
1585045200000|2020-03-24 10:20:00|447.58|447.28|446.38|446.08|447.58|447.28|446.38|446.08|173
1585045500000|2020-03-24 10:25:00|446.28|445.98|447.58|447.28|447.58|447.28|446.28|445.98|199
1585045800000|2020-03-24 10:30:00|447.68|447.38|447.68|447.38|448.18|447.88|447.58|447.28|198
1585046100000|2020-03-24 10:35:00|447.78|447.48|447.68|447.38|448.48|448.18|447.68|447.38|173
1585046400000|2020-03-24 10:40:00|447.58|447.28|447.08|446.78|447.68|447.38|446.48|446.18|273
1585046700000|2020-03-24 10:45:00|446.98|446.68|446.58|446.28|446.98|446.68|446.18|445.88|249
1585047000000|2020-03-24 10:50:00|446.48|446.18|445.48|445.18|446.68|446.38|445.48|445.18|191
1585047300000|2020-03-24 10:55:00|445.58|445.28|446.68|446.38|446.68|446.38|445.28|444.98|249
1585047600000|2020-03-24 11:00:00|446.78|446.48|446.68|446.38|447.38|447.08|446.48|446.18|189
1585047900000|2020-03-24 11:05:00|446.78|446.48|445.78|445.48|446.98|446.68|445.68|445.38|185
1585048200000|2020-03-24 11:10:00|445.68|445.38|446.68|446.38|447.18|446.88|445.48|445.18|255
1585048500000|2020-03-24 11:15:00|446.78|446.48|443.81|443.51|446.98|446.68|443.81|443.51|306
1585048800000|2020-03-24 11:20:00|443.71|443.41|443.31|443.01|444.11|443.81|443.01|442.71|351
1585049100000|2020-03-24 11:25:00|443.51|443.21|444.71|444.41|444.91|444.61|443.51|443.21|479
1585049400000|2020-03-24 11:30:00|444.51|444.21|446.01|445.71|446.01|445.71|444.41|444.11|251
1585049700000|2020-03-24 11:35:00|446.11|445.81|446.71|446.41|446.81|446.51|446.11|445.81|169
1585050000000|2020-03-24 11:40:00|446.61|446.31|446.11|445.81|447.11|446.81|445.61|445.31|250
1585050300000|2020-03-24 11:45:00|446.01|445.71|446.21|445.91|446.61|446.31|445.51|445.21|149
1585050600000|2020-03-24 11:50:00|446.31|446.01|446.01|445.71|446.81|446.51|445.41|445.11|234
1585050900000|2020-03-24 11:55:00|445.91|445.61|445.11|444.81|445.91|445.61|445.01|444.71|329
1585051200000|2020-03-24 12:00:00|445.01|444.71|445.31|445.01|446.01|445.71|444.71|444.41|320
1585051500000|2020-03-24 12:05:00|445.21|444.91|444.01|443.71|445.31|445.01|444.01|443.71|320
1585051800000|2020-03-24 12:10:00|444.11|443.81|443.51|443.21|444.61|444.31|443.41|443.11|334
1585052100000|2020-03-24 12:15:00|443.61|443.31|442.51|442.21|443.91|443.61|441.91|441.61|471
1585052400000|2020-03-24 12:20:00|442.61|442.31|444.61|444.31|445.11|444.81|442.61|442.31|307
1585052700000|2020-03-24 12:25:00|444.51|444.21|444.91|444.61|445.01|444.71|444.31|444.01|202
1585053000000|2020-03-24 12:30:00|444.81|444.51|443.71|443.41|445.61|445.31|443.61|443.31|213
1585053300000|2020-03-24 12:35:00|443.81|443.51|444.51|444.21|444.91|444.61|443.41|443.11|179
1585053600000|2020-03-24 12:40:00|444.41|444.11|444.11|443.81|444.61|444.31|443.61|443.31|197
1585053900000|2020-03-24 12:45:00|444.21|443.91|445.71|445.41|445.81|445.51|444.21|443.91|230
1585054200000|2020-03-24 12:50:00|445.61|445.31|446.31|446.01|446.41|446.11|445.31|445.01|372
1585054500000|2020-03-24 12:55:00|446.41|446.11|445.91|445.61|446.61|446.31|444.91|444.61|248
1585054800000|2020-03-24 13:00:00|446.01|445.71|446.11|445.81|446.31|446.01|445.11|444.81|283
1585055100000|2020-03-24 13:05:00|446.01|445.71|447.31|447.01|447.41|447.11|445.81|445.51|184
1585055400000|2020-03-24 13:10:00|447.21|446.91|448.11|447.81|449.11|448.81|447.01|446.71|450
1585055700000|2020-03-24 13:15:00|448.01|447.71|448.71|448.41|448.81|448.51|448.01|447.71|261
1585056000000|2020-03-24 13:20:00|448.81|448.51|449.91|449.61|450.11|449.81|448.71|448.41|303
1585056300000|2020-03-24 13:25:00|450.11|449.81|450.31|450.01|450.71|450.41|449.51|449.21|412
1585056600000|2020-03-24 13:30:00|450.61|450.31|450.21|449.91|450.61|450.31|447.91|447.61|798
1585056900000|2020-03-24 13:35:00|450.31|450.01|448.71|448.41|451.21|450.91|447.71|447.41|678
1585057200000|2020-03-24 13:40:00|448.81|448.51|448.21|447.91|449.61|449.31|447.31|447.01|425
1585057500000|2020-03-24 13:45:00|448.31|448.01|448.51|448.21|448.91|448.61|447.31|447.01|346
1585057800000|2020-03-24 13:50:00|448.61|448.31|449.21|448.91|449.91|449.61|447.91|447.61|478
1585058100000|2020-03-24 13:55:00|449.41|449.11|448.41|448.11|449.61|449.31|447.71|447.41|439
1585058400000|2020-03-24 14:00:00|448.51|448.21|448.01|447.71|448.91|448.61|447.21|446.91|555
1585058700000|2020-03-24 14:05:00|448.11|447.81|447.71|447.41|448.71|448.41|447.51|447.21|542
1585059000000|2020-03-24 14:10:00|447.61|447.31|449.01|448.71|449.01|448.71|447.11|446.81|377
1585059300000|2020-03-24 14:15:00|449.11|448.81|449.51|449.21|449.71|449.41|448.71|448.41|360
1585059600000|2020-03-24 14:20:00|449.61|449.31|449.71|449.41|450.11|449.81|449.11|448.81|313
1585059900000|2020-03-24 14:25:00|449.81|449.51|450.61|450.31|451.31|451.01|449.71|449.41|439
1585060200000|2020-03-24 14:30:00|450.51|450.21|451.51|451.21|451.81|451.51|450.41|450.11|521
1585060500000|2020-03-24 14:35:00|451.61|451.31|452.21|451.91|452.31|452.01|451.01|450.71|464
1585060800000|2020-03-24 14:40:00|452.11|451.81|453.11|452.81|453.61|453.31|451.81|451.51|506
1585061100000|2020-03-24 14:45:00|453.21|452.91|452.38|452.08|453.58|453.28|452.18|451.88|498
1585061400000|2020-03-24 14:50:00|452.28|451.98|453.48|453.18|453.48|453.18|452.28|451.98|416
1585061700000|2020-03-24 14:55:00|453.38|453.08|453.88|453.58|454.28|453.98|452.98|452.68|483
1585062000000|2020-03-24 15:00:00|453.78|453.48|454.08|453.78|455.28|454.98|453.78|453.48|477
1585062300000|2020-03-24 15:05:00|454.18|453.88|453.98|453.68|454.58|454.28|453.18|452.88|352
1585062600000|2020-03-24 15:10:00|454.05|453.75|454.55|454.25|455.35|455.05|453.85|453.55|388
1585062900000|2020-03-24 15:15:00|454.45|454.15|455.15|454.85|455.45|455.15|453.25|452.95|573
1585063200000|2020-03-24 15:20:00|455.25|454.95|455.25|454.95|455.95|455.65|454.85|454.55|371
1585063500000|2020-03-24 15:25:00|455.35|455.05|455.65|455.35|456.45|456.15|455.15|454.85|387
1585063800000|2020-03-24 15:30:00|455.75|455.45|455.75|455.45|456.05|455.75|454.65|454.35|290
1585064100000|2020-03-24 15:35:00|455.85|455.55|456.45|456.15|456.45|456.15|455.65|455.35|271
1585064400000|2020-03-24 15:40:00|456.35|456.05|456.05|455.75|456.95|456.65|455.95|455.65|433
1585064700000|2020-03-24 15:45:00|456.15|455.85|455.95|455.65|456.85|456.55|455.55|455.25|328
1585065000000|2020-03-24 15:50:00|456.05|455.75|455.95|455.65|456.55|456.25|455.05|454.75|309
1585065300000|2020-03-24 15:55:00|455.85|455.55|458.25|457.95|458.25|457.95|455.85|455.55|511
1585065600000|2020-03-24 16:00:00|458.15|457.85|457.95|457.65|458.75|458.45|457.85|457.55|506
1585065900000|2020-03-24 16:05:00|458.05|457.75|457.05|456.75|458.15|457.85|456.35|456.05|506
1585066200000|2020-03-24 16:10:00|457.15|456.85|456.25|455.95|457.35|457.05|455.55|455.25|639
1585066500000|2020-03-24 16:15:00|456.15|455.85|456.45|456.15|456.75|456.45|455.35|455.05|721
1585066800000|2020-03-24 16:20:00|456.65|456.35|457.55|457.25|457.65|457.35|456.45|456.15|431
1585067100000|2020-03-24 16:25:00|457.65|457.35|459.95|459.65|460.55|460.25|457.55|457.25|849
1585067400000|2020-03-24 16:30:00|460.05|459.55|462.95|462.45|463.15|462.65|459.05|458.55|2041
1585067700000|2020-03-24 16:35:00|462.85|462.35|462.65|462.15|463.45|462.95|460.55|460.05|1376
1585068000000|2020-03-24 16:40:00|462.75|462.25|461.55|461.05|463.05|462.55|460.55|460.05|526
1585068300000|2020-03-24 16:45:00|461.45|460.95|460.55|460.05|461.55|461.05|460.05|459.55|296
1585068600000|2020-03-24 16:50:00|460.65|460.15|460.35|459.85|461.45|460.95|459.85|459.35|211
1585068900000|2020-03-24 16:55:00|460.25|459.75|458.15|457.65|460.45|459.95|457.95|457.45|204
1585069200000|2020-03-24 17:00:00|458.25|457.75|458.35|457.85|459.45|458.95|457.95|457.45|172
1585069500000|2020-03-24 17:05:00|458.25|457.75|456.05|455.55|458.25|457.75|455.65|455.15|298
1585069800000|2020-03-24 17:10:00|456.15|455.65|457.65|457.15|457.85|457.35|455.75|455.25|191
1585070100000|2020-03-24 17:15:00|457.55|457.05|457.45|456.95|457.95|457.45|456.85|456.35|116
1585070400000|2020-03-24 17:20:00|457.35|456.85|456.25|455.75|457.35|456.85|455.65|455.15|72
1585070700000|2020-03-24 17:25:00|456.15|455.65|457.05|456.55|457.45|456.95|455.65|455.15|66
1585071000000|2020-03-24 17:30:00|456.95|456.45|458.15|457.65|458.65|458.15|456.95|456.45|46
1585071300000|2020-03-24 17:35:00|458.05|457.55|458.85|458.35|459.15|458.65|457.95|457.45|165
1585071600000|2020-03-24 17:40:00|458.95|458.45|458.25|457.75|459.25|458.75|457.45|456.95|109
1585071900000|2020-03-24 17:45:00|458.05|457.55|456.95|456.45|458.75|458.25|456.95|456.45|45
1585072200000|2020-03-24 17:50:00|457.05|456.55|456.15|455.65|457.15|456.65|455.35|454.85|52
1585072500000|2020-03-24 17:55:00|456.05|455.55|455.55|455.05|456.25|455.75|455.05|454.55|61
1585072800000|2020-03-24 18:00:00|455.45|454.95|454.65|454.15|456.45|455.95|454.55|454.05|55
1585073100000|2020-03-24 18:05:00|454.55|454.05|453.75|453.25|454.85|454.35|453.75|453.25|50
1585073400000|2020-03-24 18:10:00|453.85|453.35|453.95|453.45|454.55|454.05|453.15|452.65|124
1585073700000|2020-03-24 18:15:00|453.85|453.35|454.65|454.15|455.55|455.05|453.55|453.05|56
1585074000000|2020-03-24 18:20:00|454.75|454.25|455.95|455.45|455.95|455.45|454.25|453.75|55
1585074300000|2020-03-24 18:25:00|456.05|455.55|455.35|454.85|456.15|455.65|454.95|454.45|37
1585074600000|2020-03-24 18:30:00|455.15|454.65|454.95|454.45|455.35|454.85|454.25|453.75|69
1585074900000|2020-03-24 18:35:00|455.05|454.55|456.35|455.85|456.65|456.15|455.05|454.55|86
1585075200000|2020-03-24 18:40:00|456.25|455.75|455.45|454.95|456.45|455.95|455.15|454.65|29
1585075500000|2020-03-24 18:45:00|455.35|454.85|454.05|453.55|455.75|455.25|453.95|453.45|60
1585075800000|2020-03-24 18:50:00|453.85|453.35|455.25|454.75|455.65|455.15|453.85|453.35|53
1585076100000|2020-03-24 18:55:00|455.15|454.65|456.75|456.25|456.75|456.25|454.95|454.45|40
1585076400000|2020-03-24 19:00:00|456.65|456.15|457.05|456.55|457.15|456.65|456.25|455.75|31
1585076700000|2020-03-24 19:05:00|456.95|456.45|458.55|458.05|458.65|458.15|456.85|456.35|47
1585077000000|2020-03-24 19:10:00|458.45|457.95|458.65|458.15|458.75|458.25|457.65|457.15|108
1585077300000|2020-03-24 19:15:00|458.45|457.95|457.35|456.85|458.85|458.35|456.75|456.25|32
1585077600000|2020-03-24 19:20:00|457.15|456.65|457.05|456.55|457.55|457.05|456.55|456.05|30
1585077900000|2020-03-24 19:25:00|457.15|456.65|457.85|457.35|457.95|457.45|456.85|456.35|65
1585078200000|2020-03-24 19:30:00|457.95|457.45|458.15|457.65|458.85|458.35|457.35|456.85|39
1585078500000|2020-03-24 19:35:00|458.05|457.55|459.15|458.65|459.25|458.75|457.55|457.05|36
1585078800000|2020-03-24 19:40:00|458.95|458.45|459.85|459.35|460.25|459.75|458.95|458.45|111
1585079100000|2020-03-24 19:45:00|459.75|459.25|457.75|457.25|460.05|459.55|457.25|456.75|119
1585079400000|2020-03-24 19:50:00|457.85|457.35|459.35|458.85|459.45|458.95|457.85|457.35|61
1585079700000|2020-03-24 19:55:00|459.55|459.05|460.55|460.05|460.55|460.05|458.85|458.35|125
1585080000000|2020-03-24 20:00:00|460.35|459.85|458.85|458.35|460.35|459.85|458.45|457.95|50
1585080300000|2020-03-24 20:05:00|458.95|458.45|460.65|460.15|460.65|460.15|458.75|458.25|16
1585080600000|2020-03-24 20:10:00|460.55|460.05|460.05|459.55|460.55|460.05|459.65|459.15|19
1585080900000|2020-03-24 20:15:00|460.45|459.95|460.45|459.95|460.45|459.95|460.45|459.95|1
1585081200000|2020-03-24 20:20:00|460.55|460.05|459.05|458.55|460.55|460.05|459.05|458.55|19
1585081500000|2020-03-24 20:25:00|459.15|458.65|460.05|459.55|460.15|459.65|459.05|458.55|5
1585081800000|2020-03-24 20:30:00|459.95|459.45|459.55|459.05|460.05|459.55|458.85|458.35|24
1585082100000|2020-03-24 20:35:00|459.65|459.15|460.05|459.55|460.05|459.55|459.65|459.15|5
1585082400000|2020-03-24 20:40:00|459.85|459.35|460.95|460.45|460.95|460.45|459.85|459.35|8
1585082700000|2020-03-24 20:45:00|461.05|460.55|460.85|460.35|461.05|460.55|460.55|460.05|11
1585083000000|2020-03-24 20:50:00|460.95|460.45|461.55|461.05|461.55|461.05|460.95|460.45|21
1585083300000|2020-03-24 20:55:00|461.65|461.15|461.95|461.45|462.35|461.85|461.45|460.95|29
1585083600000|2020-03-24 21:00:00|462.15|461.25|461.45|460.75|462.25|461.55|461.15|460.45|0
1585083900000|2020-03-24 21:05:00|461.35|460.65|460.25|459.55|461.35|460.65|460.05|459.35|0
1585084200000|2020-03-24 21:10:00|460.15|459.45|460.45|459.75|460.75|460.05|460.15|459.45|0
1585084500000|2020-03-24 21:15:00|460.85|460.15|460.45|459.75|460.85|460.15|460.35|459.65|0
1585084800000|2020-03-24 21:20:00|460.25|459.55|460.35|459.65|460.45|459.75|460.25|459.55|0
1585085100000|2020-03-24 21:25:00|460.25|459.55|460.35|459.65|460.45|459.75|460.25|459.55|0
1585085400000|2020-03-24 21:30:00|460.05|459.35|459.85|459.15|460.05|459.35|459.85|459.15|0
1585085700000|2020-03-24 21:35:00|459.75|459.05|459.85|459.15|460.05|459.35|459.75|459.05|0
1585086000000|2020-03-24 21:40:00|459.75|459.05|460.25|459.55|460.25|459.55|459.75|459.05|0
1585086300000|2020-03-24 21:45:00|460.45|459.75|460.45|459.75|460.85|460.15|460.45|459.75|0
1585086600000|2020-03-24 21:50:00|460.65|459.95|460.75|460.05|460.75|460.05|460.45|459.75|0
1585086900000|2020-03-24 21:55:00|460.65|459.95|461.45|460.75|461.45|460.75|460.65|459.95|0
1585087200000|2020-03-24 22:00:00|461.35|460.65|460.85|460.15|461.95|461.25|458.75|458.05|0
1585087500000|2020-03-24 22:05:00|461.05|460.35|463.25|462.55|463.65|462.95|460.85|460.15|0
1585087800000|2020-03-24 22:10:00|463.35|462.65|463.95|463.25|464.65|463.95|462.55|461.85|0
1585088100000|2020-03-24 22:15:00|463.85|463.15|463.95|463.25|464.15|463.45|463.15|462.45|0
1585088400000|2020-03-24 22:20:00|464.05|463.35|464.65|463.95|464.65|463.95|463.25|462.55|0
1585088700000|2020-03-24 22:25:00|464.75|464.05|465.85|465.15|466.85|466.15|464.75|464.05|0
1585089000000|2020-03-24 22:30:00|466.05|465.35|467.35|466.65|468.35|467.65|466.05|465.35|0
1585089300000|2020-03-24 22:35:00|467.45|466.75|465.85|465.15|467.85|467.15|465.25|464.55|0
1585089600000|2020-03-24 22:40:00|465.75|465.05|465.05|464.35|465.85|465.15|464.35|463.65|0
1585089900000|2020-03-24 22:45:00|464.95|464.25|466.25|465.55|466.75|466.05|464.95|464.25|0
1585090200000|2020-03-24 22:50:00|466.15|465.45|467.15|466.45|467.45|466.75|465.15|464.45|0
1585090500000|2020-03-24 22:55:00|467.25|466.55|465.45|464.75|467.45|466.75|465.15|464.45|0
1585090800000|2020-03-24 23:00:00|465.35|464.65|464.55|463.85|465.45|464.75|464.25|463.55|0
1585091100000|2020-03-24 23:05:00|464.65|463.95|463.15|462.45|464.85|464.15|462.55|461.85|0
1585091400000|2020-03-24 23:10:00|463.25|462.55|463.75|463.05|463.95|463.25|462.45|461.75|0
1585091700000|2020-03-24 23:15:00|463.85|463.15|460.65|459.95|464.35|463.65|460.35|459.65|0
1585092000000|2020-03-24 23:20:00|460.75|460.05|460.95|460.25|462.25|461.55|460.65|459.95|0
1585092300000|2020-03-24 23:25:00|460.85|460.15|461.65|460.95|461.65|460.95|459.95|459.25|0
1585092600000|2020-03-24 23:30:00|461.95|461.25|460.25|459.55|461.95|461.25|460.05|459.35|0
1585092900000|2020-03-24 23:35:00|460.15|459.45|459.95|459.25|461.15|460.45|459.55|458.85|0
1585093200000|2020-03-24 23:40:00|459.85|459.15|458.25|457.55|460.25|459.55|458.05|457.35|0
1585093500000|2020-03-24 23:45:00|458.35|457.65|457.55|456.85|458.75|458.05|455.65|454.95|0
1585093800000|2020-03-24 23:50:00|457.65|456.95|456.05|455.35|458.55|457.85|456.05|455.35|0
1585094100000|2020-03-24 23:55:00|455.95|455.25|457.65|456.95|457.95|457.25|455.65|454.95|0
1585094400000|2020-03-25 00:00:00|457.55|456.85|457.35|456.65|457.95|457.25|456.25|455.55|0
1585094700000|2020-03-25 00:05:00|457.45|456.75|456.25|455.55|457.65|456.95|454.95|454.25|0
1585095000000|2020-03-25 00:10:00|456.15|455.45|457.55|456.85|457.85|457.15|455.65|454.95|0
1585095300000|2020-03-25 00:15:00|457.65|456.95|460.25|459.55|460.65|459.95|457.05|456.35|0
1585095600000|2020-03-25 00:20:00|460.15|459.45|460.75|460.05|461.65|460.95|460.15|459.45|0
1585095900000|2020-03-25 00:25:00|460.85|460.15|459.35|458.65|461.45|460.75|459.25|458.55|0
1585096200000|2020-03-25 00:30:00|459.25|458.55|458.35|457.65|459.35|458.65|457.85|457.15|0
1585096500000|2020-03-25 00:35:00|458.25|457.55|456.85|456.15|458.55|457.85|456.85|456.15|0
1585096800000|2020-03-25 00:40:00|456.65|455.95|455.35|454.65|457.55|456.85|455.05|454.35|0
1585097100000|2020-03-25 00:45:00|455.25|454.55|455.75|455.05|456.65|455.95|455.05|454.35|0
1585097400000|2020-03-25 00:50:00|455.65|454.95|456.35|455.65|457.35|456.65|455.65|454.95|0
1585097700000|2020-03-25 00:55:00|456.25|455.55|455.45|454.75|456.95|456.25|455.35|454.65|0
1585098000000|2020-03-25 01:00:00|455.55|454.85|456.75|456.05|456.85|456.15|455.45|454.75|0
1585098300000|2020-03-25 01:05:00|456.85|456.15|457.85|457.15|458.05|457.35|456.75|456.05|0
1585098600000|2020-03-25 01:10:00|457.75|457.05|456.95|456.25|457.75|457.05|455.95|455.25|0
1585098900000|2020-03-25 01:15:00|456.85|456.15|457.05|456.35|457.05|456.35|455.25|454.55|0
1585099200000|2020-03-25 01:20:00|457.15|456.45|458.15|457.45|458.25|457.55|456.35|455.65|0
1585099500000|2020-03-25 01:25:00|458.25|457.55|458.95|458.25|459.05|458.35|457.95|457.25|0
1585099800000|2020-03-25 01:30:00|459.05|458.35|459.35|458.65|460.45|459.75|458.75|458.05|0
1585100100000|2020-03-25 01:35:00|459.25|458.55|459.05|458.35|459.55|458.85|458.45|457.75|0
1585100400000|2020-03-25 01:40:00|459.15|458.45|459.45|458.75|460.05|459.35|458.85|458.15|0
1585100700000|2020-03-25 01:45:00|459.55|458.85|459.65|458.95|459.65|458.95|458.05|457.35|0
1585101000000|2020-03-25 01:50:00|459.75|459.05|459.85|459.15|460.75|460.05|459.65|458.95|0
1585101300000|2020-03-25 01:55:00|459.95|459.25|458.45|457.75|459.95|459.25|458.05|457.35|0
1585101600000|2020-03-25 02:00:00|458.55|457.85|459.55|458.85|459.55|458.85|458.05|457.35|0
1585101900000|2020-03-25 02:05:00|459.65|458.95|458.35|457.65|459.75|459.05|458.35|457.65|0
1585102200000|2020-03-25 02:10:00|458.25|457.55|457.65|456.95|458.55|457.85|457.45|456.75|0
1585102500000|2020-03-25 02:15:00|457.75|457.05|458.55|457.85|459.15|458.45|457.75|457.05|0
1585102800000|2020-03-25 02:20:00|458.65|457.95|457.05|456.35|458.65|457.95|456.85|456.15|0
1585103100000|2020-03-25 02:25:00|457.15|456.45|456.75|456.05|457.55|456.85|456.65|455.95|0
1585103400000|2020-03-25 02:30:00|456.85|456.15|455.95|455.25|456.85|456.15|455.85|455.15|0
1585103700000|2020-03-25 02:35:00|455.85|455.15|456.55|455.85|457.15|456.45|455.75|455.05|0
1585104000000|2020-03-25 02:40:00|456.65|455.95|457.25|456.55|457.65|456.95|456.65|455.95|0
1585104300000|2020-03-25 02:45:00|457.35|456.65|457.85|457.15|457.85|457.15|457.15|456.45|0
1585104600000|2020-03-25 02:50:00|457.65|456.95|458.05|457.35|458.05|457.35|456.95|456.25|0
1585104900000|2020-03-25 02:55:00|458.15|457.45|459.15|458.45|459.55|458.85|457.85|457.15|0
1585105200000|2020-03-25 03:00:00|459.25|458.55|459.55|458.85|459.95|459.25|458.85|458.15|0
1585105500000|2020-03-25 03:05:00|459.45|458.75|460.85|460.15|461.05|460.35|459.45|458.75|0
1585105800000|2020-03-25 03:10:00|460.75|460.05|459.45|458.75|460.85|460.15|459.45|458.75|0
1585106100000|2020-03-25 03:15:00|459.35|458.65|458.95|458.25|459.55|458.85|458.85|458.15|0
1585106400000|2020-03-25 03:20:00|459.05|458.35|457.25|456.55|459.05|458.35|457.05|456.35|0
1585106700000|2020-03-25 03:25:00|457.15|456.45|456.85|456.15|457.45|456.75|456.75|456.05|0
1585107000000|2020-03-25 03:30:00|456.95|456.25|457.05|456.35|457.85|457.15|456.85|456.15|0
1585107300000|2020-03-25 03:35:00|457.15|456.45|457.55|456.85|457.55|456.85|456.85|456.15|0
1585107600000|2020-03-25 03:40:00|457.45|456.75|457.35|456.65|457.45|456.75|456.75|456.05|0
1585107900000|2020-03-25 03:45:00|457.25|456.55|458.35|457.65|458.85|458.15|457.25|456.55|0
1585108200000|2020-03-25 03:50:00|458.45|457.75|458.35|457.65|459.15|458.45|457.95|457.25|0
1585108500000|2020-03-25 03:55:00|458.45|457.75|458.55|457.85|459.15|458.45|458.15|457.45|0
1585108800000|2020-03-25 04:00:00|458.45|457.75|458.15|457.45|458.95|458.25|458.15|457.45|0
1585109100000|2020-03-25 04:05:00|458.25|457.55|459.05|458.35|459.25|458.55|458.15|457.45|0
1585109400000|2020-03-25 04:10:00|459.15|458.45|458.55|457.85|459.25|458.55|458.35|457.65|0
1585109700000|2020-03-25 04:15:00|458.65|457.95|458.15|457.45|458.65|457.95|458.05|457.35|0
1585110000000|2020-03-25 04:20:00|458.25|457.55|457.45|456.75|458.25|457.55|457.15|456.45|0
1585110300000|2020-03-25 04:25:00|457.35|456.65|455.95|455.25|457.45|456.75|455.75|455.05|0
1585110600000|2020-03-25 04:30:00|456.05|455.35|455.55|454.85|456.55|455.85|455.25|454.55|0
1585110900000|2020-03-25 04:35:00|455.65|454.95|455.85|455.15|456.45|455.75|455.45|454.75|0
1585111200000|2020-03-25 04:40:00|455.95|455.25|454.55|453.85|456.35|455.65|454.35|453.65|0
1585111500000|2020-03-25 04:45:00|454.45|453.75|455.45|454.75|455.45|454.75|453.95|453.25|0
1585111800000|2020-03-25 04:50:00|455.55|454.85|456.45|455.75|456.75|456.05|454.55|453.85|0
1585112100000|2020-03-25 04:55:00|456.55|455.85|461.95|461.25|463.65|462.95|456.15|455.45|0
1585112400000|2020-03-25 05:00:00|462.05|461.35|459.75|459.05|463.85|463.15|458.15|457.45|0
1585112700000|2020-03-25 05:05:00|459.85|459.15|462.15|461.45|463.85|463.15|459.55|458.85|0
1585113000000|2020-03-25 05:10:00|462.25|461.55|461.35|460.65|463.85|463.15|460.45|459.75|0
1585113300000|2020-03-25 05:15:00|461.25|460.55|455.65|454.95|461.35|460.65|455.65|454.95|0
1585113600000|2020-03-25 05:20:00|455.55|454.85|457.95|457.25|459.45|458.75|455.55|454.85|0
1585113900000|2020-03-25 05:25:00|458.05|457.35|461.05|460.35|461.25|460.55|456.85|456.15|0
1585114200000|2020-03-25 05:30:00|460.95|460.25|459.15|458.45|461.05|460.35|458.85|458.15|0
1585114500000|2020-03-25 05:35:00|459.05|458.35|461.65|460.95|462.55|461.85|458.85|458.15|0
1585114800000|2020-03-25 05:40:00|461.55|460.85|462.55|461.85|463.95|463.25|461.25|460.55|0
1585115100000|2020-03-25 05:45:00|462.65|461.95|462.35|461.65|463.35|462.65|461.65|460.95|0
1585115400000|2020-03-25 05:50:00|462.25|461.55|463.85|463.15|464.45|463.75|462.25|461.55|0
1585115700000|2020-03-25 05:55:00|463.95|463.25|466.15|465.45|466.25|465.55|463.75|463.05|0
1585116000000|2020-03-25 06:00:00|466.05|465.35|465.75|465.05|468.65|467.95|464.35|463.65|0
1585116300000|2020-03-25 06:05:00|465.85|465.15|464.45|463.75|466.25|465.55|463.75|463.05|0
1585116600000|2020-03-25 06:10:00|464.55|463.85|464.25|463.55|465.65|464.95|463.35|462.65|0
1585116900000|2020-03-25 06:15:00|464.05|463.35|462.15|461.45|464.85|464.15|461.15|460.45|0
1585117200000|2020-03-25 06:20:00|462.05|461.35|463.05|462.35|463.05|462.35|461.85|461.15|0
1585117500000|2020-03-25 06:25:00|462.95|462.25|465.55|464.85|465.65|464.95|462.65|461.95|0
1585117800000|2020-03-25 06:30:00|465.65|464.95|465.25|464.55|466.25|465.55|465.05|464.35|0
1585118100000|2020-03-25 06:35:00|465.15|464.45|465.15|464.45|465.25|464.55|464.15|463.45|0
1585118400000|2020-03-25 06:40:00|465.25|464.55|466.55|465.85|467.45|466.75|464.95|464.25|0
1585118700000|2020-03-25 06:45:00|466.45|465.75|466.25|465.55|467.05|466.35|465.85|465.15|0
1585119000000|2020-03-25 06:50:00|466.35|465.65|466.05|465.35|466.85|466.15|465.15|464.45|0
1585119300000|2020-03-25 06:55:00|466.15|465.45|465.95|465.25|466.15|465.45|464.65|463.95|0
1585119600000|2020-03-25 07:00:00|465.85|465.45|465.85|465.35|465.95|465.45|464.35|463.85|89
1585119900000|2020-03-25 07:05:00|465.95|465.45|467.65|467.15|467.85|467.35|465.95|465.45|87
1585120200000|2020-03-25 07:10:00|467.55|467.05|468.75|468.25|468.75|468.25|466.55|466.05|88
1585120500000|2020-03-25 07:15:00|468.65|468.15|468.15|467.65|468.75|468.25|467.95|467.45|75
1585120800000|2020-03-25 07:20:00|468.35|467.85|469.35|468.85|469.35|468.85|467.75|467.25|67
1585121100000|2020-03-25 07:25:00|469.45|468.95|470.55|470.05|471.75|471.25|469.45|468.95|122
1585121400000|2020-03-25 07:30:00|470.45|469.95|469.15|468.65|470.95|470.45|468.85|468.35|123
1585121700000|2020-03-25 07:35:00|469.05|468.55|471.05|470.55|471.35|470.85|468.65|468.15|74
1585122000000|2020-03-25 07:40:00|471.15|470.65|472.55|472.05|472.75|472.25|471.15|470.65|49
1585122300000|2020-03-25 07:45:00|472.65|472.15|473.85|473.35|474.15|473.65|472.45|471.95|192
1585122600000|2020-03-25 07:50:00|473.75|473.25|473.35|472.85|473.75|473.25|471.95|471.45|169
1585122900000|2020-03-25 07:55:00|473.25|472.75|474.55|474.05|474.55|474.05|472.85|472.35|194
1585123200000|2020-03-25 08:00:00|474.45|474.15|470.15|469.85|475.15|474.85|469.85|469.55|948
1585123500000|2020-03-25 08:05:00|470.35|470.05|471.05|470.75|473.45|473.15|469.75|469.45|671
1585123800000|2020-03-25 08:10:00|471.15|470.85|471.95|471.65|473.35|473.05|471.05|470.75|841
1585124100000|2020-03-25 08:15:00|471.85|471.55|471.15|470.85|472.65|472.35|470.05|469.75|575
1585124400000|2020-03-25 08:20:00|471.05|470.75|473.15|472.85|473.65|473.35|471.05|470.75|626
1585124700000|2020-03-25 08:25:00|473.05|472.75|474.35|474.05|475.25|474.95|472.75|472.45|588
1585125000000|2020-03-25 08:30:00|474.45|474.15|474.05|473.75|474.85|474.55|473.15|472.85|920
1585125300000|2020-03-25 08:35:00|474.15|473.85|474.25|473.95|474.45|474.15|472.95|472.65|638
1585125600000|2020-03-25 08:40:00|474.32|474.02|476.62|476.32|477.02|476.72|473.82|473.52|780
1585125900000|2020-03-25 08:45:00|476.52|476.22|476.62|476.32|477.72|477.42|475.82|475.52|616
1585126200000|2020-03-25 08:50:00|476.82|476.52|479.22|478.92|479.42|479.12|476.62|476.32|636
1585126500000|2020-03-25 08:55:00|479.12|478.82|481.02|480.72|482.12|481.82|478.82|478.52|709
1585126800000|2020-03-25 09:00:00|481.12|480.82|481.02|480.72|481.62|481.32|479.82|479.52|622
1585127100000|2020-03-25 09:05:00|481.22|480.92|482.22|481.92|482.32|482.02|480.32|480.02|575
1585127400000|2020-03-25 09:10:00|482.12|481.82|481.02|480.72|482.12|481.82|480.72|480.42|420
1585127700000|2020-03-25 09:15:00|480.92|480.62|478.92|478.62|481.02|480.72|478.62|478.32|547
1585128000000|2020-03-25 09:20:00|479.12|478.82|479.62|479.32|479.72|479.42|477.82|477.52|558
1585128300000|2020-03-25 09:25:00|479.72|479.42|479.52|479.22|480.52|480.22|479.12|478.82|481
1585128600000|2020-03-25 09:30:00|479.62|479.32|478.42|478.12|480.22|479.92|478.42|478.12|360
1585128900000|2020-03-25 09:35:00|478.32|478.02|477.82|477.52|478.82|478.52|477.72|477.42|342
1585129200000|2020-03-25 09:40:00|477.72|477.42|474.12|473.82|477.72|477.42|474.12|473.82|489
1585129500000|2020-03-25 09:45:00|474.02|473.72|474.72|474.42|475.62|475.32|474.02|473.72|421
1585129800000|2020-03-25 09:50:00|474.62|474.32|473.02|472.72|474.62|474.32|472.82|472.52|381
1585130100000|2020-03-25 09:55:00|473.12|472.82|472.82|472.52|473.22|472.92|470.92|470.62|414
1585130400000|2020-03-25 10:00:00|472.72|472.42|472.22|471.92|473.42|473.12|471.72|471.42|328
1585130700000|2020-03-25 10:05:00|472.02|471.72|468.82|468.52|472.12|471.82|468.82|468.52|378
1585131000000|2020-03-25 10:10:00|468.62|468.32|465.52|465.22|469.02|468.72|465.52|465.22|643
1585131300000|2020-03-25 10:15:00|465.62|465.32|464.42|464.12|467.42|467.12|463.82|463.52|596
1585131600000|2020-03-25 10:20:00|464.32|464.02|464.52|464.22|465.52|465.22|463.72|463.42|491
1585131900000|2020-03-25 10:25:00|464.42|464.12|462.42|462.12|464.42|464.12|461.92|461.62|469
1585132200000|2020-03-25 10:30:00|462.32|462.02|461.02|460.72|462.92|462.62|461.02|460.72|444
1585132500000|2020-03-25 10:35:00|460.92|460.62|459.22|458.92|461.02|460.72|458.82|458.52|471
1585132800000|2020-03-25 10:40:00|459.12|458.82|457.92|457.62|459.32|459.02|457.32|457.02|563
1585133100000|2020-03-25 10:45:00|457.82|457.52|457.12|456.82|458.02|457.72|454.92|454.62|624
1585133400000|2020-03-25 10:50:00|457.02|456.72|455.02|454.72|457.42|457.12|454.22|453.92|594
1585133700000|2020-03-25 10:55:00|455.12|454.82|454.52|454.22|456.42|456.12|454.02|453.72|623
1585134000000|2020-03-25 11:00:00|454.62|454.32|457.32|457.02|457.52|457.22|454.32|454.02|442
1585134300000|2020-03-25 11:05:00|457.42|457.12|461.02|460.72|463.52|463.22|457.32|457.02|894
1585134600000|2020-03-25 11:10:00|460.92|460.62|461.32|461.02|461.72|461.42|459.22|458.92|523
1585134900000|2020-03-25 11:15:00|461.62|461.32|462.82|462.52|463.72|463.42|460.32|460.02|545
1585135200000|2020-03-25 11:20:00|462.72|462.42|464.42|464.12|464.42|464.12|461.32|461.02|444
1585135500000|2020-03-25 11:25:00|464.52|464.22|463.72|463.42|465.52|465.22|463.32|463.02|488
1585135800000|2020-03-25 11:30:00|463.82|463.52|458.92|458.62|464.52|464.22|458.82|458.52|582
1585136100000|2020-03-25 11:35:00|458.82|458.52|460.22|459.92|460.72|460.42|458.02|457.72|501
1585136400000|2020-03-25 11:40:00|460.32|460.02|463.52|463.22|463.52|463.22|459.92|459.62|378
1585136700000|2020-03-25 11:45:00|463.62|463.32|462.62|462.32|464.02|463.72|461.82|461.52|493
1585137000000|2020-03-25 11:50:00|462.52|462.22|460.32|460.02|462.52|462.22|460.02|459.72|439
1585137300000|2020-03-25 11:55:00|460.42|460.12|463.12|462.82|463.12|462.82|459.32|459.02|284
1585137600000|2020-03-25 12:00:00|463.22|462.92|465.32|465.02|465.52|465.22|462.12|461.82|449
1585137900000|2020-03-25 12:05:00|465.42|465.12|464.02|463.72|465.42|465.12|463.42|463.12|325
1585138200000|2020-03-25 12:10:00|464.12|463.82|463.82|463.52|464.82|464.52|462.92|462.62|355
1585138500000|2020-03-25 12:15:00|463.72|463.42|463.42|463.12|464.62|464.32|463.12|462.82|237
1585138800000|2020-03-25 12:20:00|463.32|463.02|461.32|461.02|464.02|463.72|461.02|460.72|273
1585139100000|2020-03-25 12:25:00|461.42|461.12|461.62|461.32|461.92|461.62|460.42|460.12|237
1585139400000|2020-03-25 12:30:00|461.72|461.42|461.52|461.22|462.72|462.42|461.42|461.12|236
1585139700000|2020-03-25 12:35:00|461.62|461.32|459.72|459.42|462.92|462.62|459.72|459.42|395
1585140000000|2020-03-25 12:40:00|459.82|459.52|461.32|461.02|462.12|461.82|459.82|459.52|379
1585140300000|2020-03-25 12:45:00|461.52|461.22|458.52|458.22|461.52|461.22|458.32|458.02|493
1585140600000|2020-03-25 12:50:00|458.62|458.32|460.82|460.52|461.12|460.82|458.62|458.32|378
1585140900000|2020-03-25 12:55:00|460.92|460.62|461.82|461.52|462.12|461.82|460.72|460.42|301
1585141200000|2020-03-25 13:00:00|461.92|461.62|461.02|460.72|462.32|462.02|460.52|460.22|285
1585141500000|2020-03-25 13:05:00|460.92|460.62|461.22|460.92|461.52|461.22|460.42|460.12|216
1585141800000|2020-03-25 13:10:00|461.32|461.02|464.42|464.12|464.82|464.52|461.22|460.92|374
1585142100000|2020-03-25 13:15:00|464.22|463.92|464.82|464.52|465.12|464.82|463.32|463.02|297
1585142400000|2020-03-25 13:20:00|464.92|464.62|464.8|464.5|465.12|464.82|463.72|463.42|220
1585142700000|2020-03-25 13:25:00|464.9|464.6|464.7|464.4|465.8|465.5|464.5|464.2|293
1585143000000|2020-03-25 13:30:00|464.8|464.5|466|465.7|466|465.7|461.9|461.6|964
1585143300000|2020-03-25 13:35:00|465.9|465.6|468.4|468.1|468.5|468.2|464.7|464.4|430
1585143600000|2020-03-25 13:40:00|468.3|468|466.6|466.3|468.5|468.2|466|465.7|409
1585143900000|2020-03-25 13:45:00|466.5|466.2|463.5|463.2|466.9|466.6|463.4|463.1|493
1585144200000|2020-03-25 13:50:00|463.7|463.4|460.9|460.6|464.4|464.1|460.6|460.3|540
1585144500000|2020-03-25 13:55:00|461|460.7|460.5|460.2|463.2|462.9|460.4|460.1|545
1585144800000|2020-03-25 14:00:00|460.3|460|459.4|459.1|461.6|461.3|458.9|458.6|446
1585145100000|2020-03-25 14:05:00|459.5|459.2|459.3|459|461.3|461|457.8|457.5|590
1585145400000|2020-03-25 14:10:00|459.4|459.1|458|457.7|459.7|459.4|456.6|456.3|574
1585145700000|2020-03-25 14:15:00|457.9|457.6|458.8|458.5|459.9|459.6|457.9|457.6|464
1585146000000|2020-03-25 14:20:00|458.7|458.4|458.9|458.6|460|459.7|458|457.7|491
1585146300000|2020-03-25 14:25:00|459|458.7|459.7|459.4|459.9|459.6|457.6|457.3|461
1585146600000|2020-03-25 14:30:00|459.8|459.5|461|460.7|461|460.7|459.5|459.2|492
1585146900000|2020-03-25 14:35:00|461.2|460.9|461.4|461.1|461.8|461.5|460.1|459.8|476
1585147200000|2020-03-25 14:40:00|461.3|461|461.4|461.1|462.7|462.4|460.6|460.3|550
1585147500000|2020-03-25 14:45:00|461.5|461.2|459.9|459.6|462|461.7|458.9|458.6|507
1585147800000|2020-03-25 14:50:00|459.8|459.5|461.5|461.2|462.4|462.1|459.6|459.3|422
1585148100000|2020-03-25 14:55:00|461.6|461.3|463.9|463.6|464.8|464.5|461.2|460.9|403
1585148400000|2020-03-25 15:00:00|463.8|463.5|464.6|464.3|464.6|464.3|463.2|462.9|376
1585148700000|2020-03-25 15:05:00|464.5|464.2|465.4|465.1|466.2|465.9|463.9|463.6|464
1585149000000|2020-03-25 15:10:00|465.45|465.15|464.75|464.45|465.75|465.45|463.95|463.65|521
1585149300000|2020-03-25 15:15:00|464.95|464.65|465.65|465.35|466.15|465.85|464.25|463.95|415
1585149600000|2020-03-25 15:20:00|465.55|465.25|463.85|463.55|465.85|465.55|463.25|462.95|416
1585149900000|2020-03-25 15:25:00|463.95|463.65|464.75|464.45|465.45|465.15|463.75|463.45|302
1585150200000|2020-03-25 15:30:00|464.65|464.35|464.95|464.65|465.15|464.85|463.85|463.55|356
1585150500000|2020-03-25 15:35:00|464.85|464.55|463.45|463.15|465.05|464.75|463.25|462.95|375
1585150800000|2020-03-25 15:40:00|463.55|463.25|463.15|462.85|464.45|464.15|462.85|462.55|312
1585151100000|2020-03-25 15:45:00|463.25|462.95|464.05|463.75|464.45|464.15|462.25|461.95|429
1585151400000|2020-03-25 15:50:00|464.15|463.85|463.05|462.75|464.35|464.05|462.55|462.25|557
1585151700000|2020-03-25 15:55:00|463.15|462.85|465.15|464.85|465.25|464.95|462.45|462.15|454
1585152000000|2020-03-25 16:00:00|465.25|464.95|467.15|466.85|467.45|467.15|464.95|464.65|467
1585152300000|2020-03-25 16:05:00|467.05|466.75|466.75|466.45|467.45|467.15|466.55|466.25|470
1585152600000|2020-03-25 16:10:00|466.85|466.55|467.75|467.45|467.85|467.55|466.75|466.45|369
1585152900000|2020-03-25 16:15:00|467.65|467.35|469.05|468.75|469.35|469.05|467.55|467.25|591
1585153200000|2020-03-25 16:20:00|469.15|468.85|471.05|470.75|471.05|470.75|469.15|468.85|661
1585153500000|2020-03-25 16:25:00|471.15|470.85|471.05|470.75|472.45|472.15|470.95|470.65|759
1585153800000|2020-03-25 16:30:00|470.83|470.53|475.13|474.63|475.53|475.03|470.53|470.03|1488
1585154100000|2020-03-25 16:35:00|475.33|474.83|473.83|473.33|475.73|475.23|473.43|472.93|991
1585154400000|2020-03-25 16:40:00|473.73|473.23|474.43|473.93|474.43|473.93|473.33|472.83|135
1585154700000|2020-03-25 16:45:00|474.33|473.83|474.43|473.93|475.73|475.23|474.23|473.73|113
1585155000000|2020-03-25 16:50:00|474.33|473.83|473.63|473.13|475.53|475.03|473.33|472.83|152
1585155300000|2020-03-25 16:55:00|473.53|473.03|473.83|473.33|474.23|473.73|472.93|472.43|72
1585155600000|2020-03-25 17:00:00|473.93|473.43|475.23|474.73|476.03|475.53|473.43|472.93|574
1585155900000|2020-03-25 17:05:00|475.03|474.53|476.83|476.33|476.93|476.43|474.73|474.23|80
1585156200000|2020-03-25 17:10:00|476.73|476.23|475.63|475.13|476.73|476.23|474.63|474.13|812
1585156500000|2020-03-25 17:15:00|475.53|475.03|476.33|475.83|476.93|476.43|475.13|474.63|75
1585156800000|2020-03-25 17:20:00|476.23|475.73|476.53|476.03|476.63|476.13|475.43|474.93|71
1585157100000|2020-03-25 17:25:00|476.43|475.93|475.93|475.43|476.63|476.13|475.23|474.73|53
1585157400000|2020-03-25 17:30:00|476.03|475.53|477.53|477.03|477.53|477.03|475.43|474.93|39
1585157700000|2020-03-25 17:35:00|477.43|476.93|478.23|477.73|478.23|477.73|477.23|476.73|51
1585158000000|2020-03-25 17:40:00|478.33|477.83|478.43|477.93|478.83|478.33|477.63|477.13|39
1585158300000|2020-03-25 17:45:00|478.53|478.03|479.93|479.43|480.63|480.13|478.43|477.93|214
1585158600000|2020-03-25 17:50:00|479.73|479.23|478.03|477.53|480.53|480.03|478.03|477.53|107
1585158900000|2020-03-25 17:55:00|478.13|477.63|476.83|476.33|478.83|478.33|476.73|476.23|190
1585159200000|2020-03-25 18:00:00|476.93|476.43|476.13|475.63|477.23|476.73|475.83|475.33|197
1585159500000|2020-03-25 18:05:00|476.23|475.73|474.43|473.93|476.23|475.73|474.23|473.73|198
1585159800000|2020-03-25 18:10:00|474.53|474.03|476.73|476.23|476.73|476.23|473.93|473.43|157
1585160100000|2020-03-25 18:15:00|476.63|476.13|477.03|476.53|477.13|476.63|475.53|475.03|133
1585160400000|2020-03-25 18:20:00|476.93|476.43|476.73|476.23|477.63|477.13|476.53|476.03|36
1585160700000|2020-03-25 18:25:00|476.83|476.33|476.63|476.13|477.13|476.63|475.23|474.73|57
1585161000000|2020-03-25 18:30:00|476.53|476.03|475.03|474.53|476.93|476.43|474.73|474.23|57
1585161300000|2020-03-25 18:35:00|475.13|474.63|476.13|475.63|476.23|475.73|474.43|473.93|59
1585161600000|2020-03-25 18:40:00|476.03|475.53|476.93|476.43|477.23|476.73|475.43|474.93|41
1585161900000|2020-03-25 18:45:00|477.03|476.53|478.43|477.93|478.73|478.23|477.03|476.53|38
1585162200000|2020-03-25 18:50:00|478.53|478.03|478.13|477.63|478.93|478.43|477.23|476.73|49
1585162500000|2020-03-25 18:55:00|478.03|477.53|479.33|478.83|479.83|479.33|477.83|477.33|63
1585162800000|2020-03-25 19:00:00|479.23|478.73|480.03|479.53|480.03|479.53|478.53|478.03|75
1585163100000|2020-03-25 19:05:00|480.13|479.63|478.83|478.33|480.13|479.63|478.63|478.13|42
1585163400000|2020-03-25 19:10:00|478.73|478.23|478.23|477.73|478.73|478.23|477.63|477.13|110
1585163700000|2020-03-25 19:15:00|478.33|477.83|478.63|478.13|479.33|478.83|478.33|477.83|77
1585164000000|2020-03-25 19:20:00|478.53|478.03|479.13|478.63|479.43|478.93|478.53|478.03|60
1585164300000|2020-03-25 19:25:00|479.03|478.53|477.43|476.93|479.63|479.13|477.23|476.73|145
1585164600000|2020-03-25 19:30:00|477.53|477.03|477.93|477.43|479.03|478.53|477.43|476.93|83
1585164900000|2020-03-25 19:35:00|478.03|477.53|478.53|478.03|479.43|478.93|478.03|477.53|134
1585165200000|2020-03-25 19:40:00|478.63|478.13|476.53|476.03|479.13|478.63|475.93|475.43|137
1585165500000|2020-03-25 19:45:00|476.43|475.93|474.23|473.73|476.63|476.13|473.63|473.13|90
1585165800000|2020-03-25 19:50:00|474.13|473.63|471.43|470.93|474.13|473.63|469.63|469.13|176
1585166100000|2020-03-25 19:55:00|471.53|471.03|471.33|470.83|472.53|472.03|470.23|469.73|135
1585166400000|2020-03-25 20:00:00|471.63|471.13|471.73|471.23|472.63|472.13|471.33|470.83|38
1585166700000|2020-03-25 20:05:00|471.63|471.13|471.53|471.03|471.73|471.23|471.43|470.93|6
1585167000000|2020-03-25 20:10:00|471.73|471.23|470.63|470.13|471.83|471.33|470.63|470.13|21
1585167300000|2020-03-25 20:15:00|470.53|470.03|470.03|469.53|470.53|470.03|470.03|469.53|11
1585167600000|2020-03-25 20:20:00|469.93|469.43|469.93|469.43|470.03|469.53|469.93|469.43|7
1585167900000|2020-03-25 20:25:00|470.03|469.53|470.63|470.13|470.83|470.33|470.03|469.53|20
1585168200000|2020-03-25 20:30:00|470.53|470.03|471.43|470.93|471.43|470.93|470.33|469.83|32
1585168500000|2020-03-25 20:35:00|471.73|471.23|471.03|470.53|471.83|471.33|470.93|470.43|27
1585168800000|2020-03-25 20:40:00|470.93|470.43|470.53|470.03|470.93|470.43|470.53|470.03|18
1585169100000|2020-03-25 20:45:00|470.73|470.23|470.93|470.43|471.23|470.73|470.73|470.23|15
1585169400000|2020-03-25 20:50:00|471.03|470.53|471.33|470.83|472.03|471.53|471.03|470.53|33
1585169700000|2020-03-25 20:55:00|471.43|470.93|472.83|472.33|472.83|472.33|471.33|470.83|35
1585170000000|2020-03-25 21:00:00|472.93|472.23|472.83|472.13|472.93|472.23|472.73|472.03|0
1585170300000|2020-03-25 21:05:00|472.93|472.23|472.63|471.93|472.93|472.23|472.63|471.93|0
1585170600000|2020-03-25 21:10:00|472.53|471.83|472.63|471.93|472.73|472.03|472.53|471.83|0
1585170900000|2020-03-25 21:15:00|472.53|471.83|472.53|471.83|472.53|471.83|472.53|471.83|0
1585171200000|2020-03-25 21:20:00|472.63|471.93|472.43|471.73|472.63|471.93|472.33|471.63|0
1585171500000|2020-03-25 21:25:00|472.33|471.63|472.43|471.73|472.53|471.83|472.23|471.53|0
1585171800000|2020-03-25 21:30:00|472.33|471.63|473.03|472.33|473.03|472.33|472.33|471.63|0
1585172100000|2020-03-25 21:35:00|473.13|472.43|472.73|472.03|473.33|472.63|472.73|472.03|0
1585172400000|2020-03-25 21:40:00|472.93|472.23|472.83|472.13|472.93|472.23|472.83|472.13|0
1585172700000|2020-03-25 21:45:00|472.93|472.23|472.83|472.13|472.93|472.23|472.73|472.03|0
1585173000000|2020-03-25 21:50:00|472.73|472.03|472.93|472.23|473.03|472.33|472.73|472.03|0
1585173300000|2020-03-25 21:55:00|473.03|472.33|473.13|472.43|473.13|472.43|472.93|472.23|0
1585173600000|2020-03-25 22:00:00|473.23|472.53|476.03|475.33|476.63|475.93|472.03|471.33|0
1585173900000|2020-03-25 22:05:00|475.93|475.23|474.73|474.03|476.83|476.13|474.53|473.83|0
1585174200000|2020-03-25 22:10:00|474.63|473.93|474.73|474.03|475.93|475.23|473.83|473.13|0
1585174500000|2020-03-25 22:15:00|474.83|474.13|475.53|474.83|475.83|475.13|474.73|474.03|0
1585174800000|2020-03-25 22:20:00|475.63|474.93|473.73|473.03|476.03|475.33|473.53|472.83|0
1585175100000|2020-03-25 22:25:00|473.63|472.93|473.43|472.73|473.93|473.23|472.83|472.13|0
1585175400000|2020-03-25 22:30:00|473.33|472.63|474.03|473.33|474.53|473.83|472.83|472.13|0
1585175700000|2020-03-25 22:35:00|474.23|473.53|474.83|474.13|475.13|474.43|474.23|473.53|0
1585176000000|2020-03-25 22:40:00|474.93|474.23|474.93|474.23|475.43|474.73|474.63|473.93|0
1585176300000|2020-03-25 22:45:00|475.03|474.33|474.23|473.53|475.03|474.33|474.23|473.53|0
1585176600000|2020-03-25 22:50:00|474.13|473.43|473.83|473.13|474.53|473.83|473.73|473.03|0
1585176900000|2020-03-25 22:55:00|473.93|473.23|474.23|473.53|474.33|473.63|473.83|473.13|0
1585177200000|2020-03-25 23:00:00|474.13|473.43|472.33|471.63|474.23|473.53|472.23|471.53|0
1585177500000|2020-03-25 23:05:00|472.43|471.73|472.73|472.03|472.93|472.23|472.33|471.63|0
1585177800000|2020-03-25 23:10:00|472.83|472.13|471.63|470.93|472.83|472.13|471.53|470.83|0
1585178100000|2020-03-25 23:15:00|471.53|470.83|471.03|470.33|471.83|471.13|470.63|469.93|0
1585178400000|2020-03-25 23:20:00|470.93|470.23|471.63|470.93|471.93|471.23|470.83|470.13|0
1585178700000|2020-03-25 23:25:00|471.73|471.03|472.23|471.53|472.73|472.03|471.73|471.03|0
1585179000000|2020-03-25 23:30:00|472.33|471.63|472.73|472.03|472.73|472.03|471.63|470.93|0
1585179300000|2020-03-25 23:35:00|472.63|471.93|472.63|471.93|473.43|472.73|472.13|471.43|0
1585179600000|2020-03-25 23:40:00|472.53|471.83|472.03|471.33|472.53|471.83|471.23|470.53|0
1585179900000|2020-03-25 23:45:00|471.93|471.23|473.23|472.53|473.43|472.73|471.93|471.23|0
1585180200000|2020-03-25 23:50:00|473.13|472.43|472.63|471.93|473.33|472.63|472.03|471.33|0
1585180500000|2020-03-25 23:55:00|472.53|471.83|473.33|472.63|473.43|472.73|472.53|471.83|0
1585180800000|2020-03-26 00:00:00|473.23|472.53|471.73|471.03|473.43|472.73|471.73|471.03|0
1585181100000|2020-03-26 00:05:00|471.83|471.13|473.03|472.33|473.13|472.43|471.73|471.03|0
1585181400000|2020-03-26 00:10:00|473.13|472.43|475.13|474.43|476.23|475.53|472.73|472.03|0
1585181700000|2020-03-26 00:15:00|475.23|474.53|475.13|474.43|475.23|474.53|473.33|472.63|0
1585182000000|2020-03-26 00:20:00|475.03|474.33|476.53|475.83|476.73|476.03|474.13|473.43|0
1585182300000|2020-03-26 00:25:00|476.43|475.73|477.13|476.43|478.43|477.73|476.13|475.43|0
1585182600000|2020-03-26 00:30:00|477.23|476.53|476.23|475.53|477.33|476.63|476.23|475.53|0
1585182900000|2020-03-26 00:35:00|476.33|475.63|477.03|476.33|477.03|476.33|475.33|474.63|0
1585183200000|2020-03-26 00:40:00|477.13|476.43|476.23|475.53|477.43|476.73|475.73|475.03|0
1585183500000|2020-03-26 00:45:00|476.33|475.63|474.43|473.73|476.53|475.83|474.43|473.73|0
1585183800000|2020-03-26 00:50:00|474.33|473.63|475.23|474.53|475.23|474.53|473.93|473.23|0
1585184100000|2020-03-26 00:55:00|475.13|474.43|473.03|472.33|475.13|474.43|473.03|472.33|0
1585184400000|2020-03-26 01:00:00|472.93|472.23|469.83|469.13|473.03|472.33|468.93|468.23|0
1585184700000|2020-03-26 01:05:00|469.73|469.03|469.03|468.33|471.13|470.43|469.03|468.33|0
1585185000000|2020-03-26 01:10:00|468.93|468.23|469.73|469.03|470.93|470.23|468.63|467.93|0
1585185300000|2020-03-26 01:15:00|469.63|468.93|468.23|467.53|469.63|468.93|467.73|467.03|0
1585185600000|2020-03-26 01:20:00|468.13|467.43|466.53|465.83|468.23|467.53|466.23|465.53|0
1585185900000|2020-03-26 01:25:00|466.63|465.93|466.43|465.73|467.13|466.43|465.73|465.03|0
1585186200000|2020-03-26 01:30:00|466.33|465.63|466.03|465.33|467.13|466.43|465.93|465.23|0
1585186500000|2020-03-26 01:35:00|466.13|465.43|467.83|467.13|468.33|467.63|466.13|465.43|0
1585186800000|2020-03-26 01:40:00|467.73|467.03|468.33|467.63|468.53|467.83|467.33|466.63|0
1585187100000|2020-03-26 01:45:00|468.43|467.73|465.83|465.13|468.63|467.93|465.83|465.13|0
1585187400000|2020-03-26 01:50:00|465.93|465.23|468.33|467.63|468.43|467.73|465.83|465.13|0
1585187700000|2020-03-26 01:55:00|468.43|467.73|466.53|465.83|468.43|467.73|466.13|465.43|0
1585188000000|2020-03-26 02:00:00|466.63|465.93|466.53|465.83|467.13|466.43|465.53|464.83|0
1585188300000|2020-03-26 02:05:00|466.43|465.73|465.13|464.43|467.23|466.53|464.53|463.83|0
1585188600000|2020-03-26 02:10:00|465.23|464.53|463.63|462.93|465.33|464.63|463.43|462.73|0
1585188900000|2020-03-26 02:15:00|463.53|462.83|464.53|463.83|465.43|464.73|463.53|462.83|0
1585189200000|2020-03-26 02:20:00|464.63|463.93|465.93|465.23|466.63|465.93|464.43|463.73|0
1585189500000|2020-03-26 02:25:00|466.03|465.33|466.53|465.83|466.83|466.13|465.73|465.03|0
1585189800000|2020-03-26 02:30:00|466.63|465.93|466.13|465.43|466.93|466.23|466.03|465.33|0
1585190100000|2020-03-26 02:35:00|466.03|465.33|467.93|467.23|468.23|467.53|465.33|464.63|0
1585190400000|2020-03-26 02:40:00|467.73|467.03|466.13|465.43|467.83|467.13|466.03|465.33|0
1585190700000|2020-03-26 02:45:00|466.23|465.53|467.13|466.43|467.23|466.53|466.23|465.53|0
1585191000000|2020-03-26 02:50:00|467.03|466.33|466.03|465.33|467.13|466.43|465.83|465.13|0
1585191300000|2020-03-26 02:55:00|465.93|465.23|467.23|466.53|467.43|466.73|465.33|464.63|0
1585191600000|2020-03-26 03:00:00|467.33|466.63|467.63|466.93|468.43|467.73|467.33|466.63|0
1585191900000|2020-03-26 03:05:00|467.53|466.83|469.03|468.33|469.13|468.43|467.13|466.43|0
1585192200000|2020-03-26 03:10:00|469.13|468.43|468.63|467.93|469.23|468.53|468.53|467.83|0
1585192500000|2020-03-26 03:15:00|468.73|468.03|468.73|468.03|468.93|468.23|467.93|467.23|0
1585192800000|2020-03-26 03:20:00|468.83|468.13|467.73|467.03|468.93|468.23|467.73|467.03|0
1585193100000|2020-03-26 03:25:00|467.63|466.93|468.43|467.73|469.73|469.03|467.63|466.93|0
1585193400000|2020-03-26 03:30:00|468.53|467.83|465.33|464.63|468.73|468.03|464.43|463.73|0
1585193700000|2020-03-26 03:35:00|465.23|464.53|466.13|465.43|466.23|465.53|464.83|464.13|0
1585194000000|2020-03-26 03:40:00|466.03|465.33|466.83|466.13|467.03|466.33|465.93|465.23|0
1585194300000|2020-03-26 03:45:00|466.93|466.23|468.23|467.53|468.23|467.53|466.73|466.03|0
1585194600000|2020-03-26 03:50:00|468.33|467.63|469.73|469.03|469.73|469.03|468.33|467.63|0
1585194900000|2020-03-26 03:55:00|469.83|469.13|468.33|467.63|470.03|469.33|468.13|467.43|0
1585195200000|2020-03-26 04:00:00|468.43|467.73|466.63|465.93|468.93|468.23|466.53|465.83|0
1585195500000|2020-03-26 04:05:00|466.53|465.83|467.53|466.83|467.53|466.83|466.53|465.83|0
1585195800000|2020-03-26 04:10:00|467.63|466.93|467.33|466.63|468.73|468.03|467.33|466.63|0
1585196100000|2020-03-26 04:15:00|467.23|466.53|466.33|465.63|467.33|466.63|466.23|465.53|0
1585196400000|2020-03-26 04:20:00|466.23|465.53|467.03|466.33|467.03|466.33|465.33|464.63|0
1585196700000|2020-03-26 04:25:00|466.93|466.23|468.23|467.53|468.33|467.63|466.43|465.73|0
1585197000000|2020-03-26 04:30:00|468.33|467.63|468.33|467.63|468.93|468.23|468.23|467.53|0
1585197300000|2020-03-26 04:35:00|468.43|467.73|468.73|468.03|468.83|468.13|468.13|467.43|0
1585197600000|2020-03-26 04:40:00|468.53|467.83|468.83|468.13|468.83|468.13|468.33|467.63|0
1585197900000|2020-03-26 04:45:00|468.73|468.03|468.73|468.03|468.83|468.13|467.93|467.23|0
1585198200000|2020-03-26 04:50:00|468.63|467.93|467.83|467.13|468.73|468.03|467.73|467.03|0
1585198500000|2020-03-26 04:55:00|467.93|467.23|468.43|467.73|468.93|468.23|467.83|467.13|0
1585198800000|2020-03-26 05:00:00|468.53|467.83|466.93|466.23|468.63|467.93|466.43|465.73|0
1585199100000|2020-03-26 05:05:00|466.83|466.13|467.43|466.73|467.43|466.73|466.23|465.53|0
1585199400000|2020-03-26 05:10:00|467.53|466.83|467.73|467.03|468.53|467.83|467.43|466.73|0
1585199700000|2020-03-26 05:15:00|467.83|467.13|468.93|468.23|469.33|468.63|467.73|467.03|0
1585200000000|2020-03-26 05:20:00|468.83|468.13|467.83|467.13|469.03|468.33|467.73|467.03|0
1585200300000|2020-03-26 05:25:00|467.93|467.23|467.33|466.63|468.03|467.33|466.43|465.73|0
1585200600000|2020-03-26 05:30:00|467.43|466.73|467.83|467.13|468.23|467.53|467.43|466.73|0
1585200900000|2020-03-26 05:35:00|467.73|467.03|467.93|467.23|468.13|467.43|467.33|466.63|0
1585201200000|2020-03-26 05:40:00|467.83|467.13|468.03|467.33|468.03|467.33|467.33|466.63|0
1585201500000|2020-03-26 05:45:00|467.93|467.23|466.23|465.53|468.03|467.33|466.13|465.43|0
1585201800000|2020-03-26 05:50:00|466.33|465.63|464.53|463.83|466.83|466.13|464.53|463.83|0
1585202100000|2020-03-26 05:55:00|464.63|463.93|466.73|466.03|466.73|466.03|464.13|463.43|0
1585202400000|2020-03-26 06:00:00|466.83|466.13|466.13|465.43|467.83|467.13|466.03|465.33|0
1585202700000|2020-03-26 06:05:00|466.03|465.33|465.33|464.63|466.03|465.33|464.83|464.13|0
1585203000000|2020-03-26 06:10:00|465.43|464.73|465.33|464.63|465.93|465.23|465.03|464.33|0
1585203300000|2020-03-26 06:15:00|465.43|464.73|464.43|463.73|466.33|465.63|464.23|463.53|0
1585203600000|2020-03-26 06:20:00|464.53|463.83|464.73|464.03|464.83|464.13|463.43|462.73|0
1585203900000|2020-03-26 06:25:00|464.63|463.93|465.43|464.73|465.53|464.83|464.23|463.53|0
1585204200000|2020-03-26 06:30:00|465.53|464.83|466.33|465.63|466.33|465.63|465.23|464.53|0
1585204500000|2020-03-26 06:35:00|466.23|465.53|465.83|465.13|466.23|465.53|465.23|464.53|0
1585204800000|2020-03-26 06:40:00|465.73|465.03|465.33|464.63|465.73|465.03|465.03|464.33|0
1585205100000|2020-03-26 06:45:00|465.43|464.73|465.53|464.83|466.33|465.63|465.43|464.73|0
1585205400000|2020-03-26 06:50:00|465.63|464.93|465.53|464.83|465.73|465.03|465.43|464.73|0
1585205700000|2020-03-26 06:55:00|465.63|464.93|464.53|463.83|465.63|464.93|464.53|463.83|0
1585206000000|2020-03-26 07:00:00|464.43|463.73|461.33|460.83|464.53|464.03|461.03|460.53|135
1585206300000|2020-03-26 07:05:00|461.43|460.93|463.83|463.33|463.93|463.43|461.43|460.93|86
1585206600000|2020-03-26 07:10:00|463.73|463.23|462.83|462.33|463.93|463.43|462.83|462.33|57
1585206900000|2020-03-26 07:15:00|462.93|462.43|462.93|462.43|463.43|462.93|462.63|462.13|49
1585207200000|2020-03-26 07:20:00|462.83|462.33|462.93|462.43|463.53|463.03|462.33|461.83|36
1585207500000|2020-03-26 07:25:00|463.03|462.53|463.83|463.33|464.23|463.73|463.03|462.53|39
1585207800000|2020-03-26 07:30:00|463.93|463.43|462.53|462.03|464.13|463.63|461.93|461.43|67
1585208100000|2020-03-26 07:35:00|462.43|461.93|461.93|461.43|462.63|462.13|461.73|461.23|63
1585208400000|2020-03-26 07:40:00|462.03|461.53|463.03|462.53|463.23|462.73|462.03|461.53|70
1585208700000|2020-03-26 07:45:00|462.93|462.43|462.93|462.43|463.53|463.03|462.43|461.93|55
1585209000000|2020-03-26 07:50:00|462.73|462.23|462.23|461.73|462.93|462.43|462.23|461.73|31
1585209300000|2020-03-26 07:55:00|462.13|461.63|463.03|462.53|463.03|462.53|461.53|461.03|126
1585209600000|2020-03-26 08:00:00|463.13|462.63|465.03|464.73|465.53|465.23|462.63|462.33|761
1585209900000|2020-03-26 08:05:00|465.13|464.83|466.53|466.23|467.53|467.23|465.03|464.73|521
1585210200000|2020-03-26 08:10:00|466.43|466.13|464.53|464.23|466.73|466.43|464.03|463.73|559
1585210500000|2020-03-26 08:15:00|464.73|464.43|462.83|462.53|465.93|465.63|462.53|462.23|518
1585210800000|2020-03-26 08:20:00|462.93|462.63|464.83|464.53|464.83|464.53|462.83|462.53|506
1585211100000|2020-03-26 08:25:00|464.73|464.43|465.43|465.13|466.73|466.43|463.83|463.53|691
1585211400000|2020-03-26 08:30:00|465.23|464.93|467.23|466.93|467.83|467.53|465.03|464.73|835
1585211700000|2020-03-26 08:35:00|467.33|467.03|465.73|465.43|467.53|467.23|464.83|464.53|523
1585212000000|2020-03-26 08:40:00|465.68|465.38|465.28|464.98|465.98|465.68|463.78|463.48|428
1585212300000|2020-03-26 08:45:00|465.58|465.28|466.58|466.28|466.58|466.28|464.48|464.18|271
1585212600000|2020-03-26 08:50:00|466.48|466.18|466.28|465.98|466.78|466.48|464.88|464.58|531
1585212900000|2020-03-26 08:55:00|466.18|465.88|467.08|466.78|467.18|466.88|464.58|464.28|325
1585213200000|2020-03-26 09:00:00|467.18|466.88|468.38|468.08|468.38|468.08|466.18|465.88|481
1585213500000|2020-03-26 09:05:00|468.18|467.88|466.58|466.28|468.78|468.48|466.48|466.18|331
1585213800000|2020-03-26 09:10:00|466.48|466.18|464.88|464.58|467.68|467.38|464.88|464.58|342
1585214100000|2020-03-26 09:15:00|464.78|464.48|465.08|464.78|465.78|465.48|464.48|464.18|302
1585214400000|2020-03-26 09:20:00|464.98|464.68|465.78|465.48|466.08|465.78|464.08|463.78|164
1585214700000|2020-03-26 09:25:00|465.68|465.38|463.78|463.48|466.28|465.98|463.58|463.28|253
1585215000000|2020-03-26 09:30:00|463.68|463.38|464.28|463.98|464.58|464.28|463.38|463.08|337
1585215300000|2020-03-26 09:35:00|464.18|463.88|464.68|464.38|465.18|464.88|463.38|463.08|246
1585215600000|2020-03-26 09:40:00|464.58|464.28|463.68|463.38|465.38|465.08|463.58|463.28|324
1585215900000|2020-03-26 09:45:00|463.78|463.48|465.78|465.48|466.18|465.88|463.48|463.18|318
1585216200000|2020-03-26 09:50:00|465.88|465.58|464.88|464.58|465.98|465.68|464.48|464.18|445
1585216500000|2020-03-26 09:55:00|465.08|464.78|466.28|465.98|466.38|466.08|464.88|464.58|250
1585216800000|2020-03-26 10:00:00|466.38|466.08|466.08|465.78|466.78|466.48|465.48|465.18|321
1585217100000|2020-03-26 10:05:00|466.18|465.88|467.18|466.88|467.58|467.28|465.78|465.48|238
1585217400000|2020-03-26 10:10:00|467.28|466.98|466.18|465.88|467.68|467.38|465.48|465.18|302
1585217700000|2020-03-26 10:15:00|466.08|465.78|465.08|464.78|466.18|465.88|464.58|464.28|336
1585218000000|2020-03-26 10:20:00|465.28|464.98|465.18|464.88|465.88|465.58|464.68|464.38|249
1585218300000|2020-03-26 10:25:00|465.38|465.08|466.18|465.88|466.48|466.18|465.18|464.88|180
1585218600000|2020-03-26 10:30:00|466.28|465.98|467.28|466.98|467.68|467.38|466.28|465.98|326
1585218900000|2020-03-26 10:35:00|467.38|467.08|468.48|468.18|468.78|468.48|467.38|467.08|398
1585219200000|2020-03-26 10:40:00|468.38|468.08|467.28|466.98|468.88|468.58|467.08|466.78|328
1585219500000|2020-03-26 10:45:00|467.38|467.08|467.78|467.48|468.28|467.98|467.38|467.08|339
1585219800000|2020-03-26 10:50:00|467.88|467.58|466.58|466.28|468.28|467.98|466.58|466.28|464
1585220100000|2020-03-26 10:55:00|466.48|466.18|466.68|466.38|466.88|466.58|465.58|465.28|422
1585220400000|2020-03-26 11:00:00|466.58|466.28|465.78|465.48|466.78|466.48|465.68|465.38|309
1585220700000|2020-03-26 11:05:00|465.68|465.38|465.58|465.28|465.78|465.48|464.68|464.38|399
1585221000000|2020-03-26 11:10:00|465.68|465.38|465.38|465.08|466.28|465.98|465.28|464.98|317
1585221300000|2020-03-26 11:15:00|465.48|465.18|465.48|465.18|465.88|465.58|464.98|464.68|265
1585221600000|2020-03-26 11:20:00|465.58|465.28|465.38|465.08|466.18|465.88|465.08|464.78|291
1585221900000|2020-03-26 11:25:00|465.48|465.18|464.68|464.38|465.58|465.28|464.58|464.28|270
1585222200000|2020-03-26 11:30:00|464.58|464.28|465.28|464.98|465.28|464.98|464.48|464.18|299
1585222500000|2020-03-26 11:35:00|465.18|464.88|465.78|465.48|465.98|465.68|464.88|464.58|223
1585222800000|2020-03-26 11:40:00|465.68|465.38|464.18|463.88|465.88|465.58|464.08|463.78|338
1585223100000|2020-03-26 11:45:00|464.28|463.98|462.78|462.48|464.28|463.98|462.78|462.48|428
1585223400000|2020-03-26 11:50:00|462.88|462.58|461.88|461.58|462.88|462.58|461.58|461.28|440
1585223700000|2020-03-26 11:55:00|461.98|461.68|462.38|462.08|462.88|462.58|461.98|461.68|370
1585224000000|2020-03-26 12:00:00|462.78|462.48|461.28|460.98|462.88|462.58|461.08|460.78|585
1585224300000|2020-03-26 12:05:00|461.18|460.88|460.88|460.58|461.48|461.18|460.88|460.58|355
1585224600000|2020-03-26 12:10:00|460.68|460.38|460.28|459.98|460.78|460.48|459.88|459.58|502
1585224900000|2020-03-26 12:15:00|460.18|459.88|461.78|461.48|462.08|461.78|459.68|459.38|446
1585225200000|2020-03-26 12:20:00|461.58|461.28|459.78|459.48|461.98|461.68|459.78|459.48|320
1585225500000|2020-03-26 12:25:00|459.88|459.58|460.18|459.88|461.08|460.78|459.68|459.38|266
1585225800000|2020-03-26 12:30:00|459.98|459.68|461.58|461.28|463.08|462.78|458.48|458.18|947
1585226100000|2020-03-26 12:35:00|461.68|461.38|462.48|462.18|463.08|462.78|461.08|460.78|487
1585226400000|2020-03-26 12:40:00|462.38|462.08|462.08|461.78|463.48|463.18|462.08|461.78|480
1585226700000|2020-03-26 12:45:00|462.18|461.88|463.08|462.78|463.18|462.88|461.38|461.08|314
1585227000000|2020-03-26 12:50:00|462.98|462.68|462.58|462.28|463.68|463.38|462.38|462.08|161
1585227300000|2020-03-26 12:55:00|462.68|462.38|463.68|463.38|464.68|464.38|462.48|462.18|610
1585227600000|2020-03-26 13:00:00|463.58|463.28|463.48|463.18|463.68|463.38|462.18|461.88|338
1585227900000|2020-03-26 13:05:00|463.58|463.28|465.38|465.08|465.48|465.18|463.08|462.78|303
1585228200000|2020-03-26 13:10:00|465.48|465.18|465.58|465.28|465.88|465.58|465.18|464.88|245
1585228500000|2020-03-26 13:15:00|465.48|465.18|464.98|464.68|465.48|465.18|463.78|463.48|365
1585228800000|2020-03-26 13:20:00|465.08|464.78|466.98|466.68|466.98|466.68|464.58|464.28|285
1585229100000|2020-03-26 13:25:00|466.88|466.58|467.78|467.48|469.18|468.88|466.88|466.58|514
1585229400000|2020-03-26 13:30:00|467.88|467.58|469.38|469.08|470.18|469.88|467.48|467.18|1124
1585229700000|2020-03-26 13:35:00|469.28|468.98|470.68|470.38|471.18|470.88|468.78|468.48|822
1585230000000|2020-03-26 13:40:00|470.58|470.28|471.28|470.98|472.38|472.08|470.18|469.88|958
1585230300000|2020-03-26 13:45:00|471.38|471.08|470.88|470.58|471.98|471.68|470.28|469.98|648
1585230600000|2020-03-26 13:50:00|470.78|470.48|472.28|471.98|472.28|471.98|469.48|469.18|677
1585230900000|2020-03-26 13:55:00|472.18|471.88|473.78|473.48|474.58|474.28|472.18|471.88|682
1585231200000|2020-03-26 14:00:00|473.88|473.58|472.48|472.18|474.28|473.98|472.08|471.78|655
1585231500000|2020-03-26 14:05:00|472.58|472.28|475.38|475.08|475.38|475.08|472.58|472.28|523
1585231800000|2020-03-26 14:10:00|475.28|474.98|473.28|472.98|475.48|475.18|473.28|472.98|761
1585232100000|2020-03-26 14:15:00|473.18|472.88|475.98|475.68|476.08|475.78|473.08|472.78|781
1585232400000|2020-03-26 14:20:00|476.08|475.78|474.98|474.68|476.68|476.38|474.68|474.38|718
1585232700000|2020-03-26 14:25:00|475.18|474.88|474.08|473.78|475.38|475.08|473.98|473.68|611
1585233000000|2020-03-26 14:30:00|474.18|473.88|476.18|475.88|476.28|475.98|473.98|473.68|721
1585233300000|2020-03-26 14:35:00|476.08|475.78|474.58|474.28|476.18|475.88|474.38|474.08|850
1585233600000|2020-03-26 14:40:00|474.48|474.18|474.88|474.58|475.08|474.78|473.18|472.88|530
1585233900000|2020-03-26 14:45:00|474.78|474.48|472.58|472.28|475.18|474.88|471.78|471.48|438
1585234200000|2020-03-26 14:50:00|472.48|472.18|471.78|471.48|472.78|472.48|471.18|470.88|302
1585234500000|2020-03-26 14:55:00|471.58|471.28|471.88|471.58|472.78|472.48|470.78|470.48|315
1585234800000|2020-03-26 15:00:00|471.98|471.68|471.98|471.68|472.28|471.98|470.28|469.98|287
1585235100000|2020-03-26 15:05:00|471.88|471.58|471.68|471.38|472.48|472.18|470.68|470.38|429
1585235400000|2020-03-26 15:10:00|471.7|471.4|472.9|472.6|473.2|472.9|471.6|471.3|317
1585235700000|2020-03-26 15:15:00|472.8|472.5|474.9|474.6|475|474.7|472.8|472.5|251
1585236000000|2020-03-26 15:20:00|474.8|474.5|475.4|475.1|475.9|475.6|474.7|474.4|482
1585236300000|2020-03-26 15:25:00|475.5|475.2|475.9|475.6|476.1|475.8|475|474.7|438
1585236600000|2020-03-26 15:30:00|476|475.7|477.3|477|477.7|477.4|475.7|475.4|856
1585236900000|2020-03-26 15:35:00|477.4|477.1|477.5|477.2|478.2|477.9|476.7|476.4|861
1585237200000|2020-03-26 15:40:00|477.6|477.3|478.5|478.2|478.8|478.5|477.5|477.2|611
1585237500000|2020-03-26 15:45:00|478.4|478.1|477.7|477.4|478.5|478.2|477|476.7|542
1585237800000|2020-03-26 15:50:00|477.6|477.3|478.4|478.1|478.9|478.6|477|476.7|757
1585238100000|2020-03-26 15:55:00|478.3|478|477.3|477|478.3|478|476.5|476.2|872
1585238400000|2020-03-26 16:00:00|477.4|477.1|478.3|478|478.5|478.2|477.3|477|684
1585238700000|2020-03-26 16:05:00|478.4|478.1|478.3|478|478.6|478.3|477.5|477.2|641
1585239000000|2020-03-26 16:10:00|478.2|477.9|477.4|477.1|478.6|478.3|477.4|477.1|527
1585239300000|2020-03-26 16:15:00|477.3|477|475.9|475.6|477.5|477.2|475.6|475.3|404
1585239600000|2020-03-26 16:20:00|476.1|475.8|478.6|478.3|478.7|478.4|476|475.7|421
1585239900000|2020-03-26 16:25:00|478.7|478.4|479.8|479.5|481|480.7|478.7|478.4|1006
1585240200000|2020-03-26 16:30:00|479.9|479.4|482.7|482.2|483.8|483.3|479.8|479.3|1924
1585240500000|2020-03-26 16:35:00|482.4|481.9|482.7|482.2|482.9|482.4|481.6|481.1|617
1585240800000|2020-03-26 16:40:00|482.6|482.1|481.8|481.3|482.7|482.2|481.6|481.1|171
1585241100000|2020-03-26 16:45:00|481.9|481.4|482.3|481.8|482.3|481.8|481.4|480.9|90
1585241400000|2020-03-26 16:50:00|482.4|481.9|482.4|481.9|483.4|482.9|482.3|481.8|98
1585241700000|2020-03-26 16:55:00|482.3|481.8|482.8|482.3|483|482.5|481.9|481.4|775
1585242000000|2020-03-26 17:00:00|482.7|482.2|483.4|482.9|483.5|483|482.5|482|145
1585242300000|2020-03-26 17:05:00|483.3|482.8|480.2|479.7|483.4|482.9|480.2|479.7|231
1585242600000|2020-03-26 17:10:00|480.3|479.8|479.6|479.1|480.7|480.2|479.2|478.7|122
1585242900000|2020-03-26 17:15:00|479.5|479|479.9|479.4|480.7|480.2|479.1|478.6|114
1585243200000|2020-03-26 17:20:00|480|479.5|479.2|478.7|480|479.5|478.3|477.8|112
1585243500000|2020-03-26 17:25:00|479.1|478.6|478.3|477.8|479.4|478.9|478.1|477.6|151
1585243800000|2020-03-26 17:30:00|478.2|477.7|476.6|476.1|478.7|478.2|476.5|476|294
1585244100000|2020-03-26 17:35:00|476.5|476|476.1|475.6|477.2|476.7|475.3|474.8|247
1585244400000|2020-03-26 17:40:00|476|475.5|476.5|476|476.8|476.3|475.6|475.1|283
1585244700000|2020-03-26 17:45:00|476.4|475.9|476.6|476.1|476.8|476.3|475.4|474.9|143
1585245000000|2020-03-26 17:50:00|476.7|476.2|476.6|476.1|477.3|476.8|476.3|475.8|169
1585245300000|2020-03-26 17:55:00|476.7|476.2|475.9|475.4|476.7|476.2|475.5|475|148
1585245600000|2020-03-26 18:00:00|476|475.5|476.8|476.3|477|476.5|475.5|475|116
1585245900000|2020-03-26 18:05:00|476.7|476.2|475.5|475|476.8|476.3|474.9|474.4|96
1585246200000|2020-03-26 18:10:00|475.6|475.1|474.9|474.4|476.4|475.9|474.5|474|75
1585246500000|2020-03-26 18:15:00|474.8|474.3|475.7|475.2|476.1|475.6|474.5|474|50
1585246800000|2020-03-26 18:20:00|475.6|475.1|476.8|476.3|477.5|477|475.3|474.8|66
1585247100000|2020-03-26 18:25:00|476.7|476.2|477.2|476.7|477.8|477.3|476.6|476.1|33
1585247400000|2020-03-26 18:30:00|477.3|476.8|479|478.5|479.4|478.9|477.2|476.7|43
1585247700000|2020-03-26 18:35:00|479.1|478.6|478.7|478.2|479.7|479.2|478.5|478|52
1585248000000|2020-03-26 18:40:00|478.5|478|478|477.5|479.1|478.6|477.6|477.1|70
1585248300000|2020-03-26 18:45:00|478.1|477.6|478.4|477.9|479.1|478.6|477.9|477.4|28
1585248600000|2020-03-26 18:50:00|478.3|477.8|480|479.5|480.1|479.6|478.3|477.8|109
1585248900000|2020-03-26 18:55:00|479.9|479.4|480.5|480|480.9|480.4|479.1|478.6|57
1585249200000|2020-03-26 19:00:00|480.4|479.9|480|479.5|480.4|479.9|479.4|478.9|61
1585249500000|2020-03-26 19:05:00|480.1|479.6|478.5|478|480.1|479.6|478.3|477.8|39
1585249800000|2020-03-26 19:10:00|478.6|478.1|478.7|478.2|479.3|478.8|478.6|478.1|59
1585250100000|2020-03-26 19:15:00|478.8|478.3|479|478.5|479.2|478.7|478.3|477.8|21
1585250400000|2020-03-26 19:20:00|478.9|478.4|478.4|477.9|479.4|478.9|478.3|477.8|20
1585250700000|2020-03-26 19:25:00|478.3|477.8|479.8|479.3|479.8|479.3|478.2|477.7|13
1585251000000|2020-03-26 19:30:00|479.7|479.2|480.8|480.3|480.9|480.4|479.6|479.1|38
1585251300000|2020-03-26 19:35:00|480.7|480.2|478.5|478|481.2|480.7|477|476.5|131
1585251600000|2020-03-26 19:40:00|478.6|478.1|479.3|478.8|479.5|479|478.6|478.1|37
1585251900000|2020-03-26 19:45:00|479.2|478.7|478.4|477.9|479.3|478.8|478.1|477.6|29
1585252200000|2020-03-26 19:50:00|478.5|478|482.5|482|482.7|482.2|478.5|478|103
1585252500000|2020-03-26 19:55:00|482.6|482.1|482.4|481.9|483.2|482.7|481.4|480.9|83
1585252800000|2020-03-26 20:00:00|482.3|481.8|482|481.5|483|482.5|481.9|481.4|65
1585253100000|2020-03-26 20:05:00|481.9|481.4|482.7|482.2|482.7|482.2|481.9|481.4|14
1585253400000|2020-03-26 20:10:00|482.8|482.3|482.5|482|482.8|482.3|482.5|482|24
1585253700000|2020-03-26 20:15:00|482.8|482.3|482.5|482|482.8|482.3|482.4|481.9|9
1585254000000|2020-03-26 20:20:00|482.6|482.1|482.9|482.4|483|482.5|482.6|482.1|15
1585254300000|2020-03-26 20:25:00|||||||||3
1585254600000|2020-03-26 20:30:00|482.8|482.3|483.1|482.6|483.1|482.6|482.8|482.3|2
1585254900000|2020-03-26 20:35:00|483.2|482.7|483.6|483.1|483.7|483.2|483.2|482.7|5
1585255200000|2020-03-26 20:40:00|483.7|483.2|484|483.5|484|483.5|483.6|483.1|46
1585255500000|2020-03-26 20:45:00|483.9|483.4|484.4|483.9|484.4|483.9|483.9|483.4|37
1585255800000|2020-03-26 20:50:00|484.3|483.8|484.2|483.7|484.3|483.8|484|483.5|24
1585256100000|2020-03-26 20:55:00|484.3|483.8|484.7|484.2|484.7|484.2|484.3|483.8|44
1585256400000|2020-03-26 21:00:00|480.7|480.2|484.6|483.9|484.8|484.1|480.7|480.2|0
1585256700000|2020-03-26 21:05:00|484.5|483.8|484.6|483.9|484.7|484|484.5|483.8|0
1585257000000|2020-03-26 21:10:00|484.7|484|484.5|483.8|484.7|484|484.4|483.7|0
1585257300000|2020-03-26 21:15:00|484.4|483.7|484.3|483.6|484.4|483.7|484.3|483.6|0
1585257600000|2020-03-26 21:20:00|484.1|483.4|484.3|483.6|484.5|483.8|484.1|483.4|0
1585257900000|2020-03-26 21:25:00|484.4|483.7|484.6|483.9|484.7|484|484.4|483.7|0
1585258200000|2020-03-26 21:30:00|484.7|484|484.8|484.1|485|484.3|484.6|483.9|0
1585258500000|2020-03-26 21:35:00|484.9|484.2|484.9|484.2|484.9|484.2|484.8|484.1|0
1585258800000|2020-03-26 21:40:00|484.8|484.1|484.7|484|484.8|484.1|484.6|483.9|0
1585259100000|2020-03-26 21:45:00|484.8|484.1|484.9|484.2|485|484.3|484.7|484|0
1585259400000|2020-03-26 21:50:00|485|484.3|484.7|484|485|484.3|484.6|483.9|0
1585259700000|2020-03-26 21:55:00|484.6|483.9|485.2|484.5|485.3|484.6|484.6|483.9|0
1585260000000|2020-03-26 22:00:00|485.5|484.8|484.6|483.9|486|485.3|484|483.3|0
1585260300000|2020-03-26 22:05:00|484.7|484|483.7|483|484.7|484|483.2|482.5|0
1585260600000|2020-03-26 22:10:00|483.8|483.1|484.2|483.5|484.3|483.6|483.1|482.4|0
1585260900000|2020-03-26 22:15:00|484.3|483.6|483.5|482.8|484.3|483.6|483.1|482.4|0
1585261200000|2020-03-26 22:20:00|483.4|482.7|482.9|482.2|483.5|482.8|482.7|482|0
1585261500000|2020-03-26 22:25:00|482.8|482.1|483.6|482.9|483.6|482.9|482.5|481.8|0
1585261800000|2020-03-26 22:30:00|483.5|482.8|483.9|483.2|484.5|483.8|483.4|482.7|0
1585262100000|2020-03-26 22:35:00|483.8|483.1|483.9|483.2|484.2|483.5|483.5|482.8|0
1585262400000|2020-03-26 22:40:00|484|483.3|483|482.3|484.1|483.4|482.9|482.2|0
1585262700000|2020-03-26 22:45:00|483.1|482.4|482.6|481.9|483.2|482.5|481.9|481.2|0
1585263000000|2020-03-26 22:50:00|482.5|481.8|482.3|481.6|482.7|482|482|481.3|0
1585263300000|2020-03-26 22:55:00|482.4|481.7|481.7|481|482.6|481.9|481.6|480.9|0
1585263600000|2020-03-26 23:00:00|481.6|480.9|481.7|481|482|481.3|481.5|480.8|0
1585263900000|2020-03-26 23:05:00|481.8|481.1|481.7|481|481.8|481.1|481|480.3|0
1585264200000|2020-03-26 23:10:00|481.8|481.1|482|481.3|482.2|481.5|481.8|481.1|0
1585264500000|2020-03-26 23:15:00|481.9|481.2|483.7|483|484.2|483.5|481.9|481.2|0
1585264800000|2020-03-26 23:20:00|483.6|482.9|484|483.3|484|483.3|483.3|482.6|0
1585265100000|2020-03-26 23:25:00|483.7|483|483.7|483|484.2|483.5|483.5|482.8|0
1585265400000|2020-03-26 23:30:00|483.6|482.9|483|482.3|483.6|482.9|482.7|482|0
1585265700000|2020-03-26 23:35:00|482.9|482.2|484|483.3|484.2|483.5|482.9|482.2|0
1585266000000|2020-03-26 23:40:00|483.9|483.2|484.5|483.8|485.1|484.4|483.9|483.2|0
1585266300000|2020-03-26 23:45:00|484.4|483.7|484.5|483.8|485.2|484.5|484.3|483.6|0
1585266600000|2020-03-26 23:50:00|484.4|483.7|484.6|483.9|484.8|484.1|484.1|483.4|0
1585266900000|2020-03-26 23:55:00|484.5|483.8|486.3|485.6|486.8|486.1|484.5|483.8|0
1585267200000|2020-03-27 00:00:00|486.2|485.5|486.8|486.1|486.8|486.1|485.6|484.9|0
1585267500000|2020-03-27 00:05:00|486.6|485.9|485.6|484.9|486.8|486.1|485.1|484.4|0
1585267800000|2020-03-27 00:10:00|485.8|485.1|484.5|483.8|485.9|485.2|484.3|483.6|0
1585268100000|2020-03-27 00:15:00|484.6|483.9|483.2|482.5|484.6|483.9|483.1|482.4|0
1585268400000|2020-03-27 00:20:00|483.1|482.4|482.7|482|483.5|482.8|482.5|481.8|0
1585268700000|2020-03-27 00:25:00|482.8|482.1|483.7|483|484|483.3|482.8|482.1|0
1585269000000|2020-03-27 00:30:00|483.8|483.1|483.7|483|484.3|483.6|483.7|483|0
1585269300000|2020-03-27 00:35:00|483.6|482.9|483.8|483.1|484.2|483.5|483.6|482.9|0
1585269600000|2020-03-27 00:40:00|483.9|483.2|482.6|481.9|483.9|483.2|482.5|481.8|0
1585269900000|2020-03-27 00:45:00|482.5|481.8|479.8|479.1|482.7|482|479.6|478.9|0
1585270200000|2020-03-27 00:50:00|479.7|479|480.2|479.5|481.3|480.6|479.2|478.5|0
1585270500000|2020-03-27 00:55:00|480.3|479.6|478.7|478|480.3|479.6|478.1|477.4|0
1585270800000|2020-03-27 01:00:00|478.6|477.9|478.5|477.8|479.3|478.6|477.6|476.9|0
1585271100000|2020-03-27 01:05:00|478.6|477.9|476.5|475.8|478.7|478|476.4|475.7|0
1585271400000|2020-03-27 01:10:00|476.4|475.7|475.6|474.9|477.1|476.4|475.3|474.6|0
1585271700000|2020-03-27 01:15:00|475.5|474.8|476|475.3|477.5|476.8|475.3|474.6|0
1585272000000|2020-03-27 01:20:00|475.9|475.2|476.7|476|476.9|476.2|475.4|474.7|0
1585272300000|2020-03-27 01:25:00|476.8|476.1|476.7|476|477.7|477|476.5|475.8|0
1585272600000|2020-03-27 01:30:00|476.6|475.9|477.7|477|478.1|477.4|476|475.3|0
1585272900000|2020-03-27 01:35:00|477.8|477.1|477.1|476.4|478.9|478.2|476.6|475.9|0
1585273200000|2020-03-27 01:40:00|477.2|476.5|476.4|475.7|477.4|476.7|476.2|475.5|0
1585273500000|2020-03-27 01:45:00|476.3|475.6|476|475.3|477.3|476.6|475.9|475.2|0
1585273800000|2020-03-27 01:50:00|476.1|475.4|475.8|475.1|476.2|475.5|474.8|474.1|0
1585274100000|2020-03-27 01:55:00|475.9|475.2|477.4|476.7|477.4|476.7|475.9|475.2|0
1585274400000|2020-03-27 02:00:00|477.3|476.6|476|475.3|477.3|476.6|475.6|474.9|0
1585274700000|2020-03-27 02:05:00|476.1|475.4|476|475.3|477|476.3|475.8|475.1|0
1585275000000|2020-03-27 02:10:00|475.9|475.2|473.8|473.1|475.9|475.2|473.8|473.1|0
1585275300000|2020-03-27 02:15:00|473.7|473|474.1|473.4|474.4|473.7|473.5|472.8|0
1585275600000|2020-03-27 02:20:00|474.2|473.5|474.5|473.8|474.5|473.8|473.8|473.1|0
1585275900000|2020-03-27 02:25:00|474.4|473.7|473.7|473|474.6|473.9|473.7|473|0
1585276200000|2020-03-27 02:30:00|473.8|473.1|474.4|473.7|474.4|473.7|473.6|472.9|0
1585276500000|2020-03-27 02:35:00|474.3|473.6|473.9|473.2|474.4|473.7|473.9|473.2|0
1585276800000|2020-03-27 02:40:00|473.8|473.1|474.8|474.1|475.1|474.4|473.4|472.7|0
1585277100000|2020-03-27 02:45:00|474.9|474.2|475.2|474.5|475.7|475|474.5|473.8|0
1585277400000|2020-03-27 02:50:00|475.3|474.6|473.7|473|476.3|475.6|473.7|473|0
1585277700000|2020-03-27 02:55:00|473.6|472.9|473.8|473.1|474|473.3|472.9|472.2|0
1585278000000|2020-03-27 03:00:00|473.9|473.2|473.5|472.8|474.6|473.9|473.2|472.5|0
1585278300000|2020-03-27 03:05:00|473.6|472.9|474.6|473.9|474.6|473.9|473.6|472.9|0
1585278600000|2020-03-27 03:10:00|474.5|473.8|475.1|474.4|475.4|474.7|474.2|473.5|0
1585278900000|2020-03-27 03:15:00|475|474.3|474.9|474.2|475.2|474.5|474.7|474|0
1585279200000|2020-03-27 03:20:00|475|474.3|476.2|475.5|476.8|476.1|474.7|474|0
1585279500000|2020-03-27 03:25:00|476.3|475.6|477|476.3|477.3|476.6|476.2|475.5|0
1585279800000|2020-03-27 03:30:00|477.1|476.4|476.8|476.1|477.3|476.6|476.5|475.8|0
1585280100000|2020-03-27 03:35:00|476.9|476.2|475.9|475.2|476.9|476.2|475.9|475.2|0
1585280400000|2020-03-27 03:40:00|476|475.3|476.6|475.9|477|476.3|475.7|475|0
1585280700000|2020-03-27 03:45:00|476.5|475.8|477.1|476.4|477.3|476.6|476.4|475.7|0
1585281000000|2020-03-27 03:50:00|477|476.3|477.6|476.9|478.2|477.5|476.8|476.1|0
1585281300000|2020-03-27 03:55:00|477.5|476.8|478.4|477.7|479|478.3|477.4|476.7|0
1585281600000|2020-03-27 04:00:00|478.5|477.8|478.6|477.9|478.7|478|478|477.3|0
1585281900000|2020-03-27 04:05:00|478.7|478|477.4|476.7|478.7|478|477.3|476.6|0
1585282200000|2020-03-27 04:10:00|477.5|476.8|477.5|476.8|477.7|477|477.1|476.4|0
1585282500000|2020-03-27 04:15:00|477.4|476.7|477.6|476.9|478.1|477.4|477.3|476.6|0
1585282800000|2020-03-27 04:20:00|477.5|476.8|477.9|477.2|477.9|477.2|477.1|476.4|0
1585283100000|2020-03-27 04:25:00|477.8|477.1|477.3|476.6|477.9|477.2|477.2|476.5|0
1585283400000|2020-03-27 04:30:00|477.4|476.7|476|475.3|477.4|476.7|476|475.3|0
1585283700000|2020-03-27 04:35:00|476.1|475.4|476|475.3|476.4|475.7|475.5|474.8|0
1585284000000|2020-03-27 04:40:00|476.1|475.4|476|475.3|476.3|475.6|475.8|475.1|0
1585284300000|2020-03-27 04:45:00|475.9|475.2|475.5|474.8|476.2|475.5|475.2|474.5|0
1585284600000|2020-03-27 04:50:00|475.4|474.7|474.3|473.6|475.5|474.8|473.8|473.1|0
1585284900000|2020-03-27 04:55:00|474.5|473.8|475.5|474.8|475.5|474.8|474.5|473.8|0
1585285200000|2020-03-27 05:00:00|475.4|474.7|475.1|474.4|475.7|475|474.9|474.2|0
1585285500000|2020-03-27 05:05:00|475|474.3|473.9|473.2|475.4|474.7|473.8|473.1|0
1585285800000|2020-03-27 05:10:00|474|473.3|474.1|473.4|474.3|473.6|473.6|472.9|0
1585286100000|2020-03-27 05:15:00|474|473.3|473|472.3|474.1|473.4|472.8|472.1|0
1585286400000|2020-03-27 05:20:00|473.1|472.4|473.7|473|474.3|473.6|473.1|472.4|0
1585286700000|2020-03-27 05:25:00|473.8|473.1|474.2|473.5|474.2|473.5|473.1|472.4|0
1585287000000|2020-03-27 05:30:00|474.3|473.6|476.5|475.8|476.8|476.1|474.1|473.4|0
1585287300000|2020-03-27 05:35:00|476.4|475.7|476|475.3|476.4|475.7|475.6|474.9|0
1585287600000|2020-03-27 05:40:00|476.1|475.4|476|475.3|476.8|476.1|475.5|474.8|0
1585287900000|2020-03-27 05:45:00|476.1|475.4|475.5|474.8|476.5|475.8|475.1|474.4|0
1585288200000|2020-03-27 05:50:00|475.6|474.9|476.2|475.5|476.3|475.6|475.5|474.8|0
1585288500000|2020-03-27 05:55:00|476.3|475.6|478.9|478.2|478.9|478.2|476.3|475.6|0
1585288800000|2020-03-27 06:00:00|478.8|478.1|481.5|480.8|481.8|481.1|477.7|477|0
1585289100000|2020-03-27 06:05:00|481.6|480.9|481.9|481.2|482.2|481.5|480.3|479.6|0
1585289400000|2020-03-27 06:10:00|481.8|481.1|479.6|478.9|482|481.3|479.5|478.8|0
1585289700000|2020-03-27 06:15:00|479.7|479|481.4|480.7|482|481.3|479.1|478.4|0
1585290000000|2020-03-27 06:20:00|481.3|480.6|481.5|480.8|482.1|481.4|480.7|480|0
1585290300000|2020-03-27 06:25:00|481.4|480.7|481.8|481.1|482|481.3|481.3|480.6|0
1585290600000|2020-03-27 06:30:00|481.7|481|481.5|480.8|482.4|481.7|481.3|480.6|0
1585290900000|2020-03-27 06:35:00|481.4|480.7|481.3|480.6|481.8|481.1|480.7|480|0
1585291200000|2020-03-27 06:40:00|481.2|480.5|479.5|478.8|481.7|481|479.5|478.8|0
1585291500000|2020-03-27 06:45:00|479.4|478.7|477.5|476.8|479.4|478.7|477|476.3|0
1585291800000|2020-03-27 06:50:00|477.4|476.7|478.4|477.7|478.5|477.8|477.3|476.6|0
1585292100000|2020-03-27 06:55:00|478.3|477.6|478.4|477.7|479.4|478.7|477.9|477.2|0
1585292400000|2020-03-27 07:00:00|479.7|479.2|477.1|476.6|479.7|479.2|477.1|476.6|190
1585292700000|2020-03-27 07:05:00|477.2|476.7|475.8|475.3|477.2|476.7|475.8|475.3|106
1585293000000|2020-03-27 07:10:00|475.7|475.2|474.3|473.8|475.8|475.3|473.6|473.1|92
1585293300000|2020-03-27 07:15:00|474.4|473.9|475.6|475.1|475.7|475.2|474.4|473.9|46
1585293600000|2020-03-27 07:20:00|475.7|475.2|476.1|475.6|476.6|476.1|475.1|474.6|108
1585293900000|2020-03-27 07:25:00|476.2|475.7|476.4|475.9|476.8|476.3|476|475.5|36
1585294200000|2020-03-27 07:30:00|476.3|475.8|475.5|475|476.9|476.4|475.5|475|74
1585294500000|2020-03-27 07:35:00|475.6|475.1|475.1|474.6|476.3|475.8|475|474.5|73
1585294800000|2020-03-27 07:40:00|475.2|474.7|475.9|475.4|476.1|475.6|475|474.5|39
1585295100000|2020-03-27 07:45:00|476.2|475.7|475.5|475|476.7|476.2|475.3|474.8|101
1585295400000|2020-03-27 07:50:00|475.6|475.1|474.1|473.6|476.2|475.7|474.1|473.6|192
1585295700000|2020-03-27 07:55:00|474|473.5|473.2|472.7|474.5|474|472.9|472.4|186
1585296000000|2020-03-27 08:00:00|473.1|472.8|472.9|472.6|473.2|472.9|470.5|470.2|720
1585296300000|2020-03-27 08:05:00|473|472.7|473.6|473.3|474.2|473.9|471.9|471.6|508
1585296600000|2020-03-27 08:10:00|473.5|473.2|473.1|472.8|474.4|474.1|472.3|472|292
1585296900000|2020-03-27 08:15:00|473.3|473|472.4|472.1|473.6|473.3|471.1|470.8|397
1585297200000|2020-03-27 08:20:00|472.2|471.9|472.4|472.1|472.6|472.3|470.8|470.5|511
1585297500000|2020-03-27 08:25:00|472.3|472|474.4|474.1|474.5|474.2|471.7|471.4|542
1585297800000|2020-03-27 08:30:00|474.3|474|473.8|473.5|474.7|474.4|472.8|472.5|481
1585298100000|2020-03-27 08:35:00|473.9|473.6|472.8|472.5|474.3|474|472.1|471.8|351
1585298400000|2020-03-27 08:40:00|472.9|472.6|472.8|472.5|473.9|473.6|472.4|472.1|356
1585298700000|2020-03-27 08:45:00|472.9|472.6|472.09|471.79|473.6|473.3|471.49|471.19|217
1585299000000|2020-03-27 08:50:00|472.19|471.89|471.79|471.49|472.69|472.39|470.79|470.49|360
1585299300000|2020-03-27 08:55:00|471.69|471.39|471.89|471.59|472.69|472.39|471.39|471.09|325
1585299600000|2020-03-27 09:00:00|472.09|471.79|471.99|471.69|473.29|472.99|471.79|471.49|254
1585299900000|2020-03-27 09:05:00|471.69|471.39|471.69|471.39|472.69|472.39|470.89|470.59|309
1585300200000|2020-03-27 09:10:00|471.59|471.29|471.49|471.19|472.19|471.89|471.09|470.79|382
1585300500000|2020-03-27 09:15:00|471.59|471.29|471.19|470.89|472.89|472.59|471.19|470.89|388
1585300800000|2020-03-27 09:20:00|471.29|470.99|470.99|470.69|471.49|471.19|470.89|470.59|163
1585301100000|2020-03-27 09:25:00|470.79|470.49|470.39|470.09|470.99|470.69|469.69|469.39|321
1585301400000|2020-03-27 09:30:00|470.29|469.99|469.69|469.39|470.39|470.09|469.59|469.29|278
1585301700000|2020-03-27 09:35:00|469.79|469.49|470.39|470.09|470.59|470.29|469.59|469.29|381
1585302000000|2020-03-27 09:40:00|470.29|469.99|471.09|470.79|471.69|471.39|470.19|469.89|344
1585302300000|2020-03-27 09:45:00|471.19|470.89|471.99|471.69|472.19|471.89|470.89|470.59|227
1585302600000|2020-03-27 09:50:00|472.09|471.79|471.89|471.59|472.79|472.49|471.79|471.49|158
1585302900000|2020-03-27 09:55:00|471.79|471.49|470.79|470.49|472.09|471.79|470.79|470.49|193
1585303200000|2020-03-27 10:00:00|470.89|470.59|469.89|469.59|470.89|470.59|469.59|469.29|268
1585303500000|2020-03-27 10:05:00|469.99|469.69|469.99|469.69|470.99|470.69|469.69|469.39|329
1585303800000|2020-03-27 10:10:00|470.09|469.79|468.99|468.69|470.09|469.79|468.29|467.99|315
1585304100000|2020-03-27 10:15:00|468.89|468.59|469.39|469.09|469.39|469.09|468.59|468.29|194
1585304400000|2020-03-27 10:20:00|469.49|469.19|470.09|469.79|470.49|470.19|469.49|469.19|189
1585304700000|2020-03-27 10:25:00|470.19|469.89|470.99|470.69|471.29|470.99|470.09|469.79|212
1585305000000|2020-03-27 10:30:00|470.79|470.49|470.99|470.69|471.19|470.89|469.79|469.49|291
1585305300000|2020-03-27 10:35:00|471.09|470.79|470.89|470.59|471.89|471.59|470.59|470.29|271
1585305600000|2020-03-27 10:40:00|470.69|470.39|471.29|470.99|471.29|470.99|470.29|469.99|135
1585305900000|2020-03-27 10:45:00|471.39|471.09|470.49|470.19|471.79|471.49|470.29|469.99|326
1585306200000|2020-03-27 10:50:00|470.39|470.09|468.89|468.59|470.49|470.19|468.89|468.59|340
1585306500000|2020-03-27 10:55:00|468.79|468.49|468.29|467.99|469.09|468.79|467.99|467.69|375
1585306800000|2020-03-27 11:00:00|468.49|468.19|470.29|469.99|470.69|470.39|468.39|468.09|294
1585307100000|2020-03-27 11:05:00|470.19|469.89|470.89|470.59|471.29|470.99|469.99|469.69|200
1585307400000|2020-03-27 11:10:00|470.99|470.69|470.59|470.29|471.49|471.19|470.59|470.29|237
1585307700000|2020-03-27 11:15:00|470.69|470.39|469.59|469.29|470.79|470.49|469.49|469.19|212
1585308000000|2020-03-27 11:20:00|469.49|469.19|468.69|468.39|469.79|469.49|468.49|468.19|282
1585308300000|2020-03-27 11:25:00|468.59|468.29|468.09|467.79|469.19|468.89|468.09|467.79|247
1585308600000|2020-03-27 11:30:00|468.19|467.89|467.19|466.89|468.39|468.09|467.09|466.79|296
1585308900000|2020-03-27 11:35:00|467.09|466.79|467.39|467.09|467.79|467.49|466.89|466.59|335
1585309200000|2020-03-27 11:40:00|467.29|466.99|468.19|467.89|468.39|468.09|467.19|466.89|317
1585309500000|2020-03-27 11:45:00|468.29|467.99|467.99|467.69|469.09|468.79|467.99|467.69|471
1585309800000|2020-03-27 11:50:00|467.89|467.59|466.89|466.59|468.29|467.99|466.79|466.49|290
1585310100000|2020-03-27 11:55:00|466.99|466.69|466.59|466.29|466.99|466.69|465.79|465.49|342
1585310400000|2020-03-27 12:00:00|466.49|466.19|466.69|466.39|466.79|466.49|465.79|465.49|330
1585310700000|2020-03-27 12:05:00|466.79|466.49|465.79|465.49|466.79|466.49|465.69|465.39|236
1585311000000|2020-03-27 12:10:00|465.69|465.39|464.59|464.29|465.79|465.49|464.49|464.19|238
1585311300000|2020-03-27 12:15:00|464.49|464.19|465.79|465.49|465.99|465.69|464.29|463.99|218
1585311600000|2020-03-27 12:20:00|465.69|465.39|465.29|464.99|466.39|466.09|465.19|464.89|252
1585311900000|2020-03-27 12:25:00|465.39|465.09|467.39|467.09|467.39|467.09|465.39|465.09|254
1585312200000|2020-03-27 12:30:00|467.49|467.19|467.69|467.39|467.99|467.69|466.99|466.69|284
1585312500000|2020-03-27 12:35:00|467.59|467.29|467.29|466.99|468.49|468.19|467.19|466.89|369
1585312800000|2020-03-27 12:40:00|467.24|466.94|466.94|466.64|467.74|467.44|466.84|466.54|222
1585313100000|2020-03-27 12:45:00|466.84|466.54|465.24|464.94|466.84|466.54|465.24|464.94|317
1585313400000|2020-03-27 12:50:00|465.14|464.84|465.64|465.34|465.64|465.34|464.54|464.24|364
1585313700000|2020-03-27 12:55:00|465.74|465.44|465.04|464.74|465.94|465.64|464.64|464.34|285
1585314000000|2020-03-27 13:00:00|464.94|464.64|464.44|464.14|465.54|465.24|464.44|464.14|306
1585314300000|2020-03-27 13:05:00|464.34|464.04|464.64|464.34|464.74|464.44|464.04|463.74|327
1585314600000|2020-03-27 13:10:00|464.74|464.44|464.14|463.84|465.24|464.94|464.14|463.84|275
1585314900000|2020-03-27 13:15:00|464.24|463.94|465.04|464.74|465.14|464.84|464.14|463.84|274
1585315200000|2020-03-27 13:20:00|464.94|464.64|465.14|464.84|465.64|465.34|464.54|464.24|249
1585315500000|2020-03-27 13:25:00|465.24|464.94|466.44|466.14|466.84|466.54|465.04|464.74|432
1585315800000|2020-03-27 13:30:00|466.64|466.34|466.74|466.44|467.44|467.14|465.94|465.64|538
1585316100000|2020-03-27 13:35:00|466.84|466.54|466.74|466.44|468.84|468.54|466.44|466.14|657
1585316400000|2020-03-27 13:40:00|466.84|466.54|465.14|464.84|466.84|466.54|464.24|463.94|926
1585316700000|2020-03-27 13:45:00|465.24|464.94|465.34|465.04|465.74|465.44|464.34|464.04|655
1585317000000|2020-03-27 13:50:00|465.44|465.14|465.64|465.34|467.44|467.14|465.24|464.94|834
1585317300000|2020-03-27 13:55:00|465.54|465.24|465.54|465.24|466.74|466.44|465.24|464.94|538
1585317600000|2020-03-27 14:00:00|465.44|465.14|464.04|463.74|465.44|465.14|464.04|463.74|549
1585317900000|2020-03-27 14:05:00|464.14|463.84|465.04|464.74|465.44|465.14|464.04|463.74|357
1585318200000|2020-03-27 14:10:00|465.14|464.84|465.64|465.34|466.04|465.74|464.54|464.24|454
1585318500000|2020-03-27 14:15:00|465.54|465.24|464.14|463.84|465.84|465.54|463.84|463.54|376
1585318800000|2020-03-27 14:20:00|464.24|463.94|463.14|462.84|464.44|464.14|463.14|462.84|558
1585319100000|2020-03-27 14:25:00|463.24|462.94|462.94|462.64|463.94|463.64|462.54|462.24|710
1585319400000|2020-03-27 14:30:00|462.84|462.54|462.24|461.94|463.24|462.94|462.04|461.74|586
1585319700000|2020-03-27 14:35:00|462.34|462.04|461.34|461.04|462.74|462.44|460.54|460.24|812
1585320000000|2020-03-27 14:40:00|461.44|461.14|459.94|459.64|461.54|461.24|459.84|459.54|535
1585320300000|2020-03-27 14:45:00|459.84|459.54|459.34|459.04|460.04|459.74|458.14|457.84|672
1585320600000|2020-03-27 14:50:00|459.24|458.94|460.24|459.94|460.34|460.04|458.44|458.14|497
1585320900000|2020-03-27 14:55:00|460.34|460.04|459.24|458.94|460.34|460.04|459.04|458.74|400
1585321200000|2020-03-27 15:00:00|459.34|459.04|461.14|460.84|461.14|460.84|459.24|458.94|360
1585321500000|2020-03-27 15:05:00|461.24|460.94|462.94|462.64|463.34|463.04|460.54|460.24|571
1585321800000|2020-03-27 15:10:00|462.76|462.46|463.46|463.16|464.16|463.86|462.36|462.06|718
1585322100000|2020-03-27 15:15:00|463.56|463.26|465.46|465.16|465.86|465.56|463.46|463.16|1240
1585322400000|2020-03-27 15:20:00|465.56|465.26|465.46|465.16|466.06|465.76|464.46|464.16|1049
1585322700000|2020-03-27 15:25:00|465.36|465.06|465.46|465.16|466.66|466.36|464.66|464.36|772
1585323000000|2020-03-27 15:30:00|465.36|465.06|465.96|465.66|466.36|466.06|464.66|464.36|888
1585323300000|2020-03-27 15:35:00|465.86|465.56|464.86|464.56|466.36|466.06|464.56|464.26|639
1585323600000|2020-03-27 15:40:00|464.76|464.46|464.46|464.16|465.66|465.36|463.96|463.66|469
1585323900000|2020-03-27 15:45:00|464.56|464.26|463.86|463.56|464.76|464.46|463.16|462.86|389
1585324200000|2020-03-27 15:50:00|463.96|463.66|465.16|464.86|465.16|464.86|463.96|463.66|363
1585324500000|2020-03-27 15:55:00|465.06|464.76|463.96|463.66|465.66|465.36|463.86|463.56|389
1585324800000|2020-03-27 16:00:00|463.76|463.46|463.76|463.46|464.66|464.36|463.56|463.26|397
1585325100000|2020-03-27 16:05:00|463.66|463.36|463.16|462.86|464.36|464.06|462.76|462.46|422
1585325400000|2020-03-27 16:10:00|463.26|462.96|463.46|463.16|464.46|464.16|463.06|462.76|401
1585325700000|2020-03-27 16:15:00|463.56|463.26|464.46|464.16|464.76|464.46|462.96|462.66|576
1585326000000|2020-03-27 16:20:00|464.36|464.06|462.56|462.26|464.36|464.06|462.36|462.06|395
1585326300000|2020-03-27 16:25:00|462.66|462.36|463.96|463.66|464.26|463.96|462.06|461.76|559
1585326600000|2020-03-27 16:30:00|464.06|463.56|465.36|464.86|466.36|465.86|463.26|462.76|1006
1585326900000|2020-03-27 16:35:00|465.46|464.96|466.96|466.46|467.46|466.96|464.96|464.46|636
1585327200000|2020-03-27 16:40:00|466.86|466.36|466.96|466.46|467.26|466.76|466.56|466.06|218
1585327500000|2020-03-27 16:45:00|467.06|466.56|465.86|465.36|467.26|466.76|465.76|465.26|180
1585327800000|2020-03-27 16:50:00|465.96|465.46|465.76|465.26|466.16|465.66|465.46|464.96|124
1585328100000|2020-03-27 16:55:00|465.86|465.36|465.06|464.56|465.96|465.46|464.06|463.56|115
1585328400000|2020-03-27 17:00:00|464.96|464.46|465.96|465.46|466.36|465.86|464.66|464.16|290
1585328700000|2020-03-27 17:05:00|466.06|465.56|464.66|464.16|466.06|465.56|464.66|464.16|785
1585329000000|2020-03-27 17:10:00|464.76|464.26|463.96|463.46|465.06|464.56|463.86|463.36|69
1585329300000|2020-03-27 17:15:00|463.86|463.36|464.06|463.56|464.16|463.66|463.26|462.76|91
1585329600000|2020-03-27 17:20:00|464.16|463.66|464.66|464.16|464.86|464.36|464.16|463.66|30
1585329900000|2020-03-27 17:25:00|464.76|464.26|463.86|463.36|465.36|464.86|463.66|463.16|79
1585330200000|2020-03-27 17:30:00|463.66|463.16|465.66|465.16|465.86|465.36|463.46|462.96|71
1585330500000|2020-03-27 17:35:00|465.76|465.26|467.46|466.96|467.46|466.96|465.66|465.16|137
1585330800000|2020-03-27 17:40:00|467.36|466.86|467.16|466.66|468.06|467.56|466.96|466.46|53
1585331100000|2020-03-27 17:45:00|467.06|466.56|467.06|466.56|467.76|467.26|466.76|466.26|82
1585331400000|2020-03-27 17:50:00|467.16|466.66|467.06|466.56|467.86|467.36|466.76|466.26|36
1585331700000|2020-03-27 17:55:00|466.96|466.46|466.16|465.66|467.46|466.96|466.06|465.56|28
1585332000000|2020-03-27 18:00:00|466.36|465.86|464.86|464.36|466.46|465.96|464.86|464.36|59
1585332300000|2020-03-27 18:05:00|464.96|464.46|465.06|464.56|465.56|465.06|464.66|464.16|28
1585332600000|2020-03-27 18:10:00|465.16|464.66|466.06|465.56|466.26|465.76|465.16|464.66|54
1585332900000|2020-03-27 18:15:00|466.16|465.66|466.66|466.16|467.16|466.66|465.96|465.46|33
1585333200000|2020-03-27 18:20:00|466.76|466.26|466.26|465.76|467.16|466.66|466.06|465.56|55
1585333500000|2020-03-27 18:25:00|466.36|465.86|466.66|466.16|467.26|466.76|465.76|465.26|100
1585333800000|2020-03-27 18:30:00|466.76|466.26|467.56|467.06|467.86|467.36|466.46|465.96|47
1585334100000|2020-03-27 18:35:00|467.46|466.96|466.96|466.46|467.86|467.36|466.76|466.26|33
1585334400000|2020-03-27 18:40:00|467.06|466.56|466.46|465.96|467.46|466.96|466.26|465.76|42
1585334700000|2020-03-27 18:45:00|466.56|466.06|466.26|465.76|466.76|466.26|465.86|465.36|52
1585335000000|2020-03-27 18:50:00|466.16|465.66|467.06|466.56|467.26|466.76|465.66|465.16|45
1585335300000|2020-03-27 18:55:00|466.96|466.46|468.06|467.56|468.26|467.76|466.76|466.26|57
1585335600000|2020-03-27 19:00:00|467.96|467.46|469.06|468.56|469.06|468.56|467.36|466.86|107
1585335900000|2020-03-27 19:05:00|469.16|468.66|469.46|468.96|469.66|469.16|468.56|468.06|60
1585336200000|2020-03-27 19:10:00|469.36|468.86|468.66|468.16|469.96|469.46|468.56|468.06|65
1585336500000|2020-03-27 19:15:00|468.76|468.26|469.66|469.16|469.76|469.26|468.56|468.06|38
1585336800000|2020-03-27 19:20:00|469.56|469.06|469.76|469.26|469.86|469.36|468.96|468.46|55
1585337100000|2020-03-27 19:25:00|469.66|469.16|469.56|469.06|470.66|470.16|469.46|468.96|69
1585337400000|2020-03-27 19:30:00|469.46|468.96|468.36|467.86|469.76|469.26|467.76|467.26|85
1585337700000|2020-03-27 19:35:00|468.26|467.76|466.66|466.16|468.26|467.76|466.36|465.86|81
1585338000000|2020-03-27 19:40:00|466.56|466.06|464.86|464.36|466.56|466.06|464.36|463.86|179
1585338300000|2020-03-27 19:45:00|464.96|464.46|464.56|464.06|465.66|465.16|464.26|463.76|94
1585338600000|2020-03-27 19:50:00|464.46|463.96|461.96|461.46|464.46|463.96|461.76|461.26|180
1585338900000|2020-03-27 19:55:00|462.06|461.56|462.96|462.46|463.26|462.76|461.86|461.36|114
1585339200000|2020-03-27 20:00:00|463.26|462.76|462.56|462.06|463.26|462.76|462.26|461.76|35
1585339500000|2020-03-27 20:05:00|462.46|461.96|462.26|461.76|462.66|462.16|462.26|461.76|23
1585339800000|2020-03-27 20:10:00|462.36|461.86|462.26|461.76|462.46|461.96|462.06|461.56|27
1585340100000|2020-03-27 20:15:00|462.36|461.86|462.56|462.06|462.56|462.06|462.36|461.86|2
1585340400000|2020-03-27 20:20:00|462.66|462.16|462.26|461.76|462.66|462.16|462.26|461.76|15
1585340700000|2020-03-27 20:25:00|462.36|461.86|462.56|462.06|462.56|462.06|462.36|461.86|1
1585341000000|2020-03-27 20:30:00|462.46|461.96|462.26|461.76|462.46|461.96|462.06|461.56|9
1585341300000|2020-03-27 20:35:00|462.16|461.66|461.76|461.26|462.26|461.76|461.66|461.16|35
1585341600000|2020-03-27 20:40:00|461.86|461.36|461.46|460.96|461.96|461.46|461.36|460.86|19
1585341900000|2020-03-27 20:45:00|461.56|461.06|461.56|461.06|461.66|461.16|461.36|460.86|5
1585342200000|2020-03-27 20:50:00|461.76|461.26|461.96|461.46|462.06|461.56|461.66|461.16|26
1585342500000|2020-03-27 20:55:00|461.86|461.36|462.26|461.76|462.26|461.76|461.56|461.06|19
1585342800000|2020-03-27 21:00:00|464.46|463.96|464.46|463.96|464.46|463.96|464.46|463.96|0
1585519200000|2020-03-29 22:00:00|453.96|453.26|456.96|456.26|457.26|456.56|453.06|452.36|0
1585519500000|2020-03-29 22:05:00|456.86|456.16|457.16|456.46|458.16|457.46|456.26|455.56|0
1585519800000|2020-03-29 22:10:00|457.06|456.36|456.66|455.96|457.36|456.66|454.76|454.06|0
1585520100000|2020-03-29 22:15:00|456.76|456.06|458.16|457.46|458.96|458.26|456.66|455.96|0
1585520400000|2020-03-29 22:20:00|458.06|457.36|456.56|455.86|458.16|457.46|455.76|455.06|0
1585520700000|2020-03-29 22:25:00|456.46|455.76|456.46|455.76|457.56|456.86|455.56|454.86|0
1585521000000|2020-03-29 22:30:00|456.56|455.86|455.26|454.56|456.96|456.26|454.86|454.16|0
1585521300000|2020-03-29 22:35:00|455.36|454.66|453.86|453.16|456.26|455.56|453.66|452.96|0
1585521600000|2020-03-29 22:40:00|453.76|453.06|454.26|453.56|454.76|454.06|453.36|452.66|0
1585521900000|2020-03-29 22:45:00|454.36|453.66|453.96|453.26|455.06|454.36|453.46|452.76|0
1585522200000|2020-03-29 22:50:00|453.86|453.16|453.66|452.96|454.46|453.76|453.46|452.76|0
1585522500000|2020-03-29 22:55:00|453.56|452.86|454.16|453.46|454.96|454.26|453.06|452.36|0
1585522800000|2020-03-29 23:00:00|454.26|453.56|454.46|453.76|454.86|454.16|453.26|452.56|0
1585523100000|2020-03-29 23:05:00|454.56|453.86|455.56|454.86|455.96|455.26|454.06|453.36|0
1585523400000|2020-03-29 23:10:00|455.66|454.96|456.06|455.36|456.06|455.36|455.36|454.66|0
1585523700000|2020-03-29 23:15:00|455.96|455.26|456.46|455.76|456.76|456.06|455.56|454.86|0
1585524000000|2020-03-29 23:20:00|456.56|455.86|456.26|455.56|456.76|456.06|456.16|455.46|0
1585524300000|2020-03-29 23:25:00|456.36|455.66|455.86|455.16|456.56|455.86|455.56|454.86|0
1585524600000|2020-03-29 23:30:00|455.96|455.26|457.06|456.36|457.26|456.56|455.86|455.16|0
1585524900000|2020-03-29 23:35:00|457.16|456.46|456.96|456.26|457.26|456.56|456.26|455.56|0
1585525200000|2020-03-29 23:40:00|457.06|456.36|457.86|457.16|457.86|457.16|456.86|456.16|0
1585525500000|2020-03-29 23:45:00|458.06|457.36|457.56|456.86|458.46|457.76|457.46|456.76|0
1585525800000|2020-03-29 23:50:00|457.46|456.76|457.16|456.46|458.36|457.66|456.96|456.26|0
1585526100000|2020-03-29 23:55:00|457.06|456.36|456.76|456.06|457.66|456.96|456.76|456.06|0
1585526400000|2020-03-30 00:00:00|456.86|456.16|457.86|457.16|457.86|457.16|456.76|456.06|0
1585526700000|2020-03-30 00:05:00|457.76|457.06|458.96|458.26|459.06|458.36|457.66|456.96|0
1585527000000|2020-03-30 00:10:00|458.86|458.16|458.66|457.96|459.76|459.06|458.46|457.76|0
1585527300000|2020-03-30 00:15:00|458.56|457.86|458.76|458.06|459.86|459.16|458.06|457.36|0
1585527600000|2020-03-30 00:20:00|458.86|458.16|460.26|459.56|460.26|459.56|458.26|457.56|0
1585527900000|2020-03-30 00:25:00|460.16|459.46|459.66|458.96|460.36|459.66|459.46|458.76|0
1585528200000|2020-03-30 00:30:00|459.56|458.86|459.16|458.46|460.06|459.36|458.66|457.96|0
1585528500000|2020-03-30 00:35:00|459.26|458.56|459.76|459.06|459.86|459.16|459.16|458.46|0
1585528800000|2020-03-30 00:40:00|459.66|458.96|459.66|458.96|459.96|459.26|459.16|458.46|0
1585529100000|2020-03-30 00:45:00|459.56|458.86|459.06|458.36|459.56|458.86|458.86|458.16|0
1585529400000|2020-03-30 00:50:00|458.86|458.16|459.16|458.46|459.76|459.06|458.46|457.76|0
1585529700000|2020-03-30 00:55:00|459.26|458.56|459.16|458.46|459.76|459.06|458.96|458.26|0
1585530000000|2020-03-30 01:00:00|459.26|458.56|459.16|458.46|459.86|459.16|458.56|457.86|0
1585530300000|2020-03-30 01:05:00|459.06|458.36|457.16|456.46|459.16|458.46|457.16|456.46|0
1585530600000|2020-03-30 01:10:00|457.26|456.56|457.46|456.76|458.06|457.36|457.26|456.56|0
1585530900000|2020-03-30 01:15:00|457.36|456.66|458.36|457.66|458.36|457.66|457.36|456.66|0
1585531200000|2020-03-30 01:20:00|458.46|457.76|459.76|459.06|459.86|459.16|458.26|457.56|0
1585531500000|2020-03-30 01:25:00|459.86|459.16|459.96|459.26|460.06|459.36|459.16|458.46|0
1585531800000|2020-03-30 01:30:00|460.06|459.36|459.16|458.46|460.06|459.36|459.16|458.46|0
1585532100000|2020-03-30 01:35:00|459.26|458.56|459.66|458.96|459.66|458.96|459.16|458.46|0
1585532400000|2020-03-30 01:40:00|459.56|458.86|461.06|460.36|461.06|460.36|459.36|458.66|0
1585532700000|2020-03-30 01:45:00|460.96|460.26|460.46|459.76|461.46|460.76|460.36|459.66|0
1585533000000|2020-03-30 01:50:00|460.56|459.86|459.86|459.16|460.56|459.86|459.76|459.06|0
1585533300000|2020-03-30 01:55:00|459.96|459.26|460.46|459.76|460.56|459.86|459.86|459.16|0
1585533600000|2020-03-30 02:00:00|460.36|459.66|459.86|459.16|460.46|459.76|459.66|458.96|0
1585533900000|2020-03-30 02:05:00|459.96|459.26|460.26|459.56|460.66|459.96|459.76|459.06|0
1585534200000|2020-03-30 02:10:00|460.36|459.66|460.46|459.76|460.76|460.06|460.16|459.46|0
1585534500000|2020-03-30 02:15:00|460.36|459.66|460.26|459.56|460.76|460.06|460.26|459.56|0
1585534800000|2020-03-30 02:20:00|460.36|459.66|460.96|460.26|461.16|460.46|460.26|459.56|0
1585535100000|2020-03-30 02:25:00|460.86|460.16|462.66|461.96|462.96|462.26|460.76|460.06|0
1585535400000|2020-03-30 02:30:00|462.56|461.86|461.96|461.26|462.56|461.86|461.56|460.86|0
1585535700000|2020-03-30 02:35:00|462.06|461.36|461.66|460.96|462.26|461.56|461.46|460.76|0
1585536000000|2020-03-30 02:40:00|461.76|461.06|461.56|460.86|463.16|462.46|461.46|460.76|0
1585536300000|2020-03-30 02:45:00|461.46|460.76|460.56|459.86|461.66|460.96|460.36|459.66|0
1585536600000|2020-03-30 02:50:00|460.66|459.96|461.26|460.56|461.66|460.96|460.66|459.96|0
1585536900000|2020-03-30 02:55:00|461.16|460.46|460.66|459.96|461.26|460.56|460.66|459.96|0
1585537200000|2020-03-30 03:00:00|460.56|459.86|460.56|459.86|460.66|459.96|459.56|458.86|0
1585537500000|2020-03-30 03:05:00|460.76|460.06|460.56|459.86|461.26|460.56|460.46|459.76|0
1585537800000|2020-03-30 03:10:00|460.46|459.76|460.46|459.76|461.16|460.46|460.46|459.76|0
1585538100000|2020-03-30 03:15:00|460.56|459.86|462.26|461.56|462.46|461.76|460.46|459.76|0
1585538400000|2020-03-30 03:20:00|462.16|461.46|461.96|461.26|462.66|461.96|461.86|461.16|0
1585538700000|2020-03-30 03:25:00|461.86|461.16|462.06|461.36|462.36|461.66|461.66|460.96|0
1585539000000|2020-03-30 03:30:00|461.96|461.26|462.16|461.46|462.26|461.56|461.66|460.96|0
1585539300000|2020-03-30 03:35:00|462.26|461.56|462.76|462.06|462.96|462.26|462.16|461.46|0
1585539600000|2020-03-30 03:40:00|462.66|461.96|462.76|462.06|462.76|462.06|462.46|461.76|0
1585539900000|2020-03-30 03:45:00|462.86|462.16|462.46|461.76|463.46|462.76|461.96|461.26|0
1585540200000|2020-03-30 03:50:00|462.56|461.86|464.56|463.86|464.56|463.86|462.36|461.66|0
1585540500000|2020-03-30 03:55:00|464.46|463.76|463.86|463.16|464.66|463.96|463.86|463.16|0
1585540800000|2020-03-30 04:00:00|464.06|463.36|464.66|463.96|464.76|464.06|463.86|463.16|0
1585541100000|2020-03-30 04:05:00|464.86|464.16|465.56|464.86|465.86|465.16|464.86|464.16|0
1585541400000|2020-03-30 04:10:00|465.46|464.76|466.06|465.36|466.26|465.56|465.26|464.56|0
1585541700000|2020-03-30 04:15:00|466.16|465.46|466.16|465.46|466.46|465.76|465.36|464.66|0
1585542000000|2020-03-30 04:20:00|466.06|465.36|467.16|466.46|467.16|466.46|465.96|465.26|0
1585542300000|2020-03-30 04:25:00|467.06|466.36|465.56|464.86|467.06|466.36|465.46|464.76|0
1585542600000|2020-03-30 04:30:00|465.46|464.76|464.46|463.76|465.96|465.26|464.46|463.76|0
1585542900000|2020-03-30 04:35:00|464.56|463.86|464.46|463.76|464.86|464.16|464.06|463.36|0
1585543200000|2020-03-30 04:40:00|464.56|463.86|463.96|463.26|465.26|464.56|463.56|462.86|0
1585543500000|2020-03-30 04:45:00|463.86|463.16|464.96|464.26|465.16|464.46|463.36|462.66|0
1585543800000|2020-03-30 04:50:00|465.06|464.36|464.86|464.16|465.56|464.86|464.56|463.86|0
1585544100000|2020-03-30 04:55:00|464.96|464.26|466.46|465.76|467.36|466.66|464.96|464.26|0
1585544400000|2020-03-30 05:00:00|466.56|465.86|466.96|466.26|467.26|466.56|465.76|465.06|0
1585544700000|2020-03-30 05:05:00|467.06|466.36|466.96|466.26|467.96|467.26|465.46|464.76|0
1585545000000|2020-03-30 05:10:00|466.86|466.16|466.86|466.16|467.26|466.56|465.26|464.56|0
1585545300000|2020-03-30 05:15:00|466.76|466.06|467.26|466.56|467.46|466.76|466.36|465.66|0
1585545600000|2020-03-30 05:20:00|467.16|466.46|467.46|466.76|467.96|467.26|467.16|466.46|0
1585545900000|2020-03-30 05:25:00|467.56|466.86|467.56|466.86|467.76|467.06|467.06|466.36|0
1585546200000|2020-03-30 05:30:00|467.46|466.76|467.96|467.26|467.96|467.26|466.76|466.06|0
1585546500000|2020-03-30 05:35:00|468.06|467.36|470.26|469.56|470.26|469.56|467.86|467.16|0
1585546800000|2020-03-30 05:40:00|470.36|469.66|471.46|470.76|471.56|470.86|469.96|469.26|0
1585547100000|2020-03-30 05:45:00|471.66|470.96|472.46|471.76|474.46|473.76|471.26|470.56|0
1585547400000|2020-03-30 05:50:00|472.66|471.96|471.76|471.06|473.16|472.46|470.76|470.06|0
1585547700000|2020-03-30 05:55:00|471.86|471.16|473.06|472.36|474.46|473.76|471.86|471.16|0
1585548000000|2020-03-30 06:00:00|472.96|472.26|470.16|469.66|472.96|472.46|469.26|468.76|102
1585548300000|2020-03-30 06:05:00|470.06|469.56|469.26|468.76|470.36|469.86|468.86|468.36|68
1585548600000|2020-03-30 06:10:00|469.36|468.86|468.96|468.46|470.26|469.76|468.96|468.46|85
1585548900000|2020-03-30 06:15:00|469.06|468.56|469.16|468.66|469.26|468.76|468.26|467.76|40
1585549200000|2020-03-30 06:20:00|469.06|468.56|467.36|466.86|469.06|468.56|467.26|466.76|62
1585549500000|2020-03-30 06:25:00|467.26|466.76|466.26|465.76|467.26|466.76|465.66|465.16|71
1585549800000|2020-03-30 06:30:00|466.36|465.86|465.06|464.56|466.86|466.36|465.06|464.56|78
1585550100000|2020-03-30 06:35:00|464.96|464.46|464.06|463.56|464.96|464.46|463.76|463.26|74
1585550400000|2020-03-30 06:40:00|463.96|463.46|465.46|464.96|465.46|464.96|463.76|463.26|45
1585550700000|2020-03-30 06:45:00|465.56|465.06|465.96|465.46|466.06|465.56|464.86|464.36|67
1585551000000|2020-03-30 06:50:00|465.86|465.36|466.86|466.36|467.86|467.36|465.86|465.36|117
1585551300000|2020-03-30 06:55:00|466.76|466.26|465.56|465.06|466.76|466.26|465.16|464.66|66
1585551600000|2020-03-30 07:00:00|465.36|465.16|464.86|464.56|466.96|466.66|464.66|464.36|469
1585551900000|2020-03-30 07:05:00|464.96|464.66|462.76|462.46|465.06|464.76|462.46|462.16|474
1585552200000|2020-03-30 07:10:00|462.86|462.56|461.66|461.36|464.06|463.76|461.56|461.26|381
1585552500000|2020-03-30 07:15:00|461.56|461.26|457.76|457.46|461.56|461.26|457.36|457.06|414
1585552800000|2020-03-30 07:20:00|457.66|457.36|459.56|459.26|460.36|460.06|457.66|457.36|401
1585553100000|2020-03-30 07:25:00|459.36|459.06|458.26|457.96|459.36|459.06|457.16|456.86|292
1585553400000|2020-03-30 07:30:00|458.46|458.16|457.86|457.56|459.16|458.86|456.46|456.16|397
1585553700000|2020-03-30 07:35:00|457.76|457.46|456.76|456.46|457.76|457.46|455.36|455.06|366
1585554000000|2020-03-30 07:40:00|456.66|456.36|457.06|456.76|457.36|457.06|455.96|455.66|158
1585554300000|2020-03-30 07:45:00|457.16|456.86|457.76|457.46|458.46|458.16|455.96|455.66|288
1585554600000|2020-03-30 07:50:00|457.86|457.56|455.96|455.66|457.96|457.66|455.96|455.66|411
1585554900000|2020-03-30 07:55:00|456.06|455.76|456.08|455.78|456.46|456.16|455.36|455.06|160
1585555200000|2020-03-30 08:00:00|456.18|455.88|458.99|458.69|459.79|459.49|456.08|455.78|296
1585555500000|2020-03-30 08:05:00|459.09|458.79|461.09|460.79|461.19|460.89|458.39|458.09|286
1585555800000|2020-03-30 08:10:00|460.99|460.69|460.99|460.69|461.19|460.89|460.09|459.79|188
1585556100000|2020-03-30 08:15:00|461.09|460.79|460.69|460.39|461.49|461.19|459.59|459.29|197
1585556400000|2020-03-30 08:20:00|460.59|460.29|458.59|458.29|460.79|460.49|458.49|458.19|314
1585556700000|2020-03-30 08:25:00|458.49|458.19|459.89|459.59|460.69|460.39|458.39|458.09|163
1585557000000|2020-03-30 08:30:00|459.99|459.69|462.09|461.79|462.49|462.19|459.89|459.59|270
1585557300000|2020-03-30 08:35:00|462.19|461.89|461.89|461.59|462.29|461.99|460.39|460.09|232
1585557600000|2020-03-30 08:40:00|461.99|461.69|464.39|464.09|464.59|464.29|461.89|461.59|363
1585557900000|2020-03-30 08:45:00|464.49|464.19|464.39|464.09|465.19|464.89|463.79|463.49|221
1585558200000|2020-03-30 08:50:00|464.29|463.99|462.19|461.89|464.49|464.19|462.09|461.79|208
1585558500000|2020-03-30 08:55:00|462.09|461.79|462.89|462.59|462.99|462.69|461.29|460.99|224
1585558800000|2020-03-30 09:00:00|462.79|462.49|461.49|461.19|462.99|462.69|461.29|460.99|147
1585559100000|2020-03-30 09:05:00|461.59|461.29|462.79|462.49|463.19|462.89|461.59|461.29|100
1585559400000|2020-03-30 09:10:00|462.69|462.39|462.39|462.09|463.39|463.09|462.19|461.89|171
1585559700000|2020-03-30 09:15:00|462.49|462.19|462.09|461.79|462.49|462.19|461.69|461.39|163
1585560000000|2020-03-30 09:20:00|462.19|461.89|464.69|464.39|464.79|464.49|462.09|461.79|233
1585560300000|2020-03-30 09:25:00|464.79|464.49|465.89|465.59|465.89|465.59|464.19|463.89|226
1585560600000|2020-03-30 09:30:00|465.79|465.49|465.79|465.49|465.99|465.69|464.79|464.49|209
1585560900000|2020-03-30 09:35:00|465.89|465.59|466.09|465.79|466.79|466.49|465.39|465.09|232
1585561200000|2020-03-30 09:40:00|465.99|465.69|465.49|465.19|466.89|466.59|465.49|465.19|192
1585561500000|2020-03-30 09:45:00|465.39|465.09|464.99|464.69|465.69|465.39|464.39|464.09|203
1585561800000|2020-03-30 09:50:00|464.89|464.59|464.39|464.09|465.59|465.29|463.99|463.69|182
1585562100000|2020-03-30 09:55:00|464.29|463.99|464.29|463.99|465.09|464.79|464.19|463.89|153
1585562400000|2020-03-30 10:00:00|464.49|464.19|465.69|465.39|465.99|465.69|464.29|463.99|130
1585562700000|2020-03-30 10:05:00|465.59|465.29|465.69|465.39|466.09|465.79|465.09|464.79|92
1585563000000|2020-03-30 10:10:00|465.59|465.29|466.69|466.39|466.79|466.49|465.59|465.29|116
1585563300000|2020-03-30 10:15:00|466.59|466.29|465.99|465.69|466.99|466.69|465.79|465.49|160
1585563600000|2020-03-30 10:20:00|466.09|465.79|464.89|464.59|466.19|465.89|464.89|464.59|144
1585563900000|2020-03-30 10:25:00|464.79|464.49|465.39|465.09|465.49|465.19|464.59|464.29|190
1585564200000|2020-03-30 10:30:00|465.49|465.19|466.29|465.99|466.59|466.29|465.39|465.09|196
1585564500000|2020-03-30 10:35:00|466.39|466.09|466.49|466.19|466.89|466.59|465.99|465.69|149
1585564800000|2020-03-30 10:40:00|466.59|466.29|466.89|466.59|466.89|466.59|466.39|466.09|121
1585565100000|2020-03-30 10:45:00|466.79|466.49|465.79|465.49|466.79|466.49|465.79|465.49|157
1585565400000|2020-03-30 10:50:00|465.89|465.59|465.39|465.09|466.19|465.89|465.29|464.99|108
1585565700000|2020-03-30 10:55:00|465.49|465.19|465.99|465.69|466.09|465.79|464.99|464.69|137
1585566000000|2020-03-30 11:00:00|465.89|465.59|466.09|465.79|466.29|465.99|465.49|465.19|104
1585566300000|2020-03-30 11:05:00|465.99|465.69|466.89|466.59|466.99|466.69|465.89|465.59|117
1585566600000|2020-03-30 11:10:00|466.99|466.69|466.69|466.39|467.19|466.89|466.49|466.19|157
1585566900000|2020-03-30 11:15:00|466.59|466.29|467.39|467.09|467.39|467.09|466.39|466.09|92
1585567200000|2020-03-30 11:20:00|467.29|466.99|466.79|466.49|467.29|466.99|465.99|465.69|200
1585567500000|2020-03-30 11:25:00|466.69|466.39|465.19|464.89|466.69|466.39|465.19|464.89|214
1585567800000|2020-03-30 11:30:00|465.29|464.99|464.39|464.09|465.39|465.09|464.29|463.99|149
1585568100000|2020-03-30 11:35:00|464.29|463.99|464.49|464.19|465.49|465.19|464.29|463.99|200
1585568400000|2020-03-30 11:40:00|464.48|464.18|464.18|463.88|464.68|464.38|462.78|462.48|219
1585568700000|2020-03-30 11:45:00|464.08|463.78|465.18|464.88|465.38|465.08|463.78|463.48|186
1585569000000|2020-03-30 11:50:00|465.28|464.98|465.98|465.68|466.18|465.88|464.88|464.58|171
1585569300000|2020-03-30 11:55:00|466.08|465.78|465.78|465.48|466.48|466.18|465.48|465.18|109
1585569600000|2020-03-30 12:00:00|465.88|465.58|465.68|465.38|466.58|466.28|465.28|464.98|173
1585569900000|2020-03-30 12:05:00|465.58|465.28|465.98|465.68|466.28|465.98|464.98|464.68|148
1585570200000|2020-03-30 12:10:00|466.08|465.78|465.98|465.68|466.28|465.98|465.48|465.18|53
1585570500000|2020-03-30 12:15:00|466.08|465.78|467.28|466.98|467.38|467.08|465.68|465.38|115
1585570800000|2020-03-30 12:20:00|467.18|466.88|467.78|467.48|467.78|467.48|467.08|466.78|182
1585571100000|2020-03-30 12:25:00|467.98|467.68|468.78|468.48|468.98|468.68|467.88|467.58|235
1585571400000|2020-03-30 12:30:00|468.68|468.38|469.68|469.38|469.88|469.58|468.58|468.28|209
1585571700000|2020-03-30 12:35:00|469.78|469.48|469.58|469.28|470.08|469.78|469.08|468.78|321
1585572000000|2020-03-30 12:40:00|469.48|469.18|469.98|469.68|470.08|469.78|469.18|468.88|163
1585572300000|2020-03-30 12:45:00|469.88|469.58|469.68|469.38|470.08|469.78|469.68|469.38|89
1585572600000|2020-03-30 12:50:00|469.58|469.28|470.18|469.88|470.28|469.98|468.88|468.58|184
1585572900000|2020-03-30 12:55:00|470.08|469.78|470.18|469.88|470.28|469.98|469.18|468.88|158
1585573200000|2020-03-30 13:00:00|470.08|469.78|469.28|468.98|470.28|469.98|469.28|468.98|125
1585573500000|2020-03-30 13:05:00|469.18|468.88|469.08|468.78|469.88|469.58|469.08|468.78|120
1585573800000|2020-03-30 13:10:00|469.18|468.88|469.68|469.38|469.88|469.58|469.08|468.78|111
1585574100000|2020-03-30 13:15:00|469.78|469.48|468.78|468.48|469.88|469.58|468.78|468.48|119
1585574400000|2020-03-30 13:20:00|468.88|468.58|469.68|469.38|469.78|469.48|468.68|468.38|92
1585574700000|2020-03-30 13:25:00|469.58|469.28|470.08|469.78|470.38|470.08|469.28|468.98|191
1585575000000|2020-03-30 13:30:00|469.98|469.68|470.98|470.68|471.58|471.28|469.38|469.08|335
1585575300000|2020-03-30 13:35:00|471.08|470.78|468.78|468.48|471.18|470.88|468.48|468.18|408
1585575600000|2020-03-30 13:40:00|468.68|468.38|467.98|467.68|469.08|468.78|467.18|466.88|382
1585575900000|2020-03-30 13:45:00|468.08|467.78|468.48|468.18|468.48|468.18|467.38|467.08|235
1585576200000|2020-03-30 13:50:00|468.58|468.28|469.18|468.88|470.38|470.08|468.58|468.28|333
1585576500000|2020-03-30 13:55:00|469.08|468.78|468.48|468.18|469.38|469.08|468.28|467.98|249
1585576800000|2020-03-30 14:00:00|468.58|468.28|469.28|468.98|469.38|469.08|467.58|467.28|231
1585577100000|2020-03-30 14:05:00|469.38|469.08|468.98|468.68|469.38|469.08|468.58|468.28|197
1585577400000|2020-03-30 14:10:00|468.86|468.56|469.46|469.16|469.56|469.26|467.76|467.46|162
1585577700000|2020-03-30 14:15:00|469.36|469.06|470.36|470.06|470.46|470.16|469.36|469.06|222
1585578000000|2020-03-30 14:20:00|470.26|469.96|471.36|471.06|471.56|471.26|469.86|469.56|270
1585578300000|2020-03-30 14:25:00|471.26|470.96|470.76|470.46|472.06|471.76|470.76|470.46|221
1585578600000|2020-03-30 14:30:00|470.86|470.56|471.56|471.26|471.66|471.36|470.66|470.36|179
1585578900000|2020-03-30 14:35:00|471.66|471.36|471.66|471.36|472.06|471.76|471.56|471.26|206
1585579200000|2020-03-30 14:40:00|471.76|471.46|471.66|471.36|472.26|471.96|471.46|471.16|202
1585579500000|2020-03-30 14:45:00|471.56|471.26|472.36|472.06|472.46|472.16|471.56|471.26|154
1585579800000|2020-03-30 14:50:00|472.46|472.16|472.06|471.76|472.46|472.16|471.16|470.86|205
1585580100000|2020-03-30 14:55:00|472.16|471.86|471.36|471.06|472.26|471.96|471.06|470.76|230
1585580400000|2020-03-30 15:00:00|471.26|470.96|472.66|472.36|472.66|472.36|471.06|470.76|223
1585580700000|2020-03-30 15:05:00|472.56|472.26|473.26|472.96|473.66|473.36|472.06|471.76|551
1585581000000|2020-03-30 15:10:00|473.36|473.06|474.36|474.06|474.66|474.36|473.16|472.86|180
1585581300000|2020-03-30 15:15:00|474.46|474.16|474.96|474.66|475.06|474.76|473.86|473.56|246
1585581600000|2020-03-30 15:20:00|475.06|474.76|474.76|474.46|475.46|475.16|474.46|474.16|303
1585581900000|2020-03-30 15:25:00|474.66|474.36|475.56|475.26|475.66|475.36|474.06|473.76|504
1585582200000|2020-03-30 15:30:00|475.76|475.36|476.26|475.76|476.46|475.96|475.26|474.76|478
1585582500000|2020-03-30 15:35:00|476.16|475.66|474.26|473.76|476.16|475.66|474.16|473.66|535
1585582800000|2020-03-30 15:40:00|474.36|473.86|475.46|474.96|475.46|474.96|474.16|473.66|173
1585583100000|2020-03-30 15:45:00|475.36|474.86|474.96|474.46|475.66|475.16|474.66|474.16|186
1585583400000|2020-03-30 15:50:00|475.06|474.56|475.76|475.26|475.86|475.36|474.86|474.36|85
1585583700000|2020-03-30 15:55:00|475.66|475.16|475.76|475.26|476.16|475.66|475.36|474.86|56
1585584000000|2020-03-30 16:00:00|475.86|475.36|474.76|474.26|476.06|475.56|474.56|474.06|86
1585584300000|2020-03-30 16:05:00|474.66|474.16|474.46|473.96|475.06|474.56|474.26|473.76|78
1585584600000|2020-03-30 16:10:00|474.36|473.86|474.96|474.46|475.46|474.96|474.26|473.76|89
1585584900000|2020-03-30 16:15:00|475.06|474.56|476.36|475.86|476.66|476.16|474.86|474.36|54
1585585200000|2020-03-30 16:20:00|476.26|475.76|475.86|475.36|476.36|475.86|475.26|474.76|53
1585585500000|2020-03-30 16:25:00|475.76|475.26|476.56|476.06|476.66|476.16|475.66|475.16|52
1585585800000|2020-03-30 16:30:00|476.66|476.16|475.46|474.96|476.86|476.36|475.36|474.86|42
1585586100000|2020-03-30 16:35:00|475.36|474.86|476.16|475.66|476.16|475.66|475.16|474.66|30
1585586400000|2020-03-30 16:40:00|476.06|475.56|475.86|475.36|476.36|475.86|475.76|475.26|27
1585586700000|2020-03-30 16:45:00|475.96|475.46|475.06|474.56|476.16|475.66|474.66|474.16|52
1585587000000|2020-03-30 16:50:00|475.16|474.66|476.06|475.56|476.06|475.56|474.96|474.46|33
1585587300000|2020-03-30 16:55:00|475.96|475.46|476.36|475.86|476.36|475.86|475.56|475.06|24
1585587600000|2020-03-30 17:00:00|476.26|475.76|475.46|474.96|476.26|475.76|475.26|474.76|51
1585587900000|2020-03-30 17:05:00|475.36|474.86|474.46|473.96|475.36|474.86|474.26|473.76|36
1585588200000|2020-03-30 17:10:00|474.36|473.86|474.76|474.26|474.96|474.46|474.36|473.86|39
1585588500000|2020-03-30 17:15:00|474.86|474.36|475.26|474.76|475.56|475.06|474.86|474.36|31
1585588800000|2020-03-30 17:20:00|475.16|474.66|475.16|474.66|475.36|474.86|474.66|474.16|31
1585589100000|2020-03-30 17:25:00|475.06|474.56|474.96|474.46|475.46|474.96|474.86|474.36|20
1585589400000|2020-03-30 17:30:00|475.06|474.56|474.86|474.36|475.26|474.76|474.46|473.96|49
1585589700000|2020-03-30 17:35:00|474.76|474.26|474.66|474.16|474.96|474.46|474.36|473.86|20
1585590000000|2020-03-30 17:40:00|474.76|474.26|473.66|473.16|474.86|474.36|473.66|473.16|51
1585590300000|2020-03-30 17:45:00|473.76|473.26|473.96|473.46|474.06|473.56|473.26|472.76|44
1585590600000|2020-03-30 17:50:00|473.86|473.36|474.16|473.66|474.36|473.86|473.76|473.26|39
1585590900000|2020-03-30 17:55:00|474.06|473.56|473.26|472.76|474.16|473.66|473.06|472.56|49
1585591200000|2020-03-30 18:00:00|473.16|472.66|473.16|472.66|473.36|472.86|472.76|472.26|23
1585591500000|2020-03-30 18:05:00|473.26|472.76|472.86|472.36|473.26|472.76|472.76|472.26|24
1585591800000|2020-03-30 18:10:00|472.76|472.26|471.96|471.46|472.86|472.36|471.66|471.16|41
1585592100000|2020-03-30 18:15:00|471.86|471.36|472.16|471.66|472.46|471.96|471.36|470.86|48
1585592400000|2020-03-30 18:20:00|472.06|471.56|472.66|472.16|472.76|472.26|471.66|471.16|44
1585592700000|2020-03-30 18:25:00|472.76|472.26|473.66|473.16|473.76|473.26|472.16|471.66|51
1585593000000|2020-03-30 18:30:00|473.56|473.06|474.16|473.66|474.36|473.86|473.36|472.86|30
1585593300000|2020-03-30 18:35:00|474.26|473.76|474.16|473.66|474.56|474.06|473.96|473.46|34
1585593600000|2020-03-30 18:40:00|474.06|473.56|475.06|474.56|475.16|474.66|473.96|473.46|24
1585593900000|2020-03-30 18:45:00|475.16|474.66|474.46|473.96|475.26|474.76|474.06|473.56|50
1585594200000|2020-03-30 18:50:00|474.56|474.06|474.86|474.36|475.36|474.86|474.16|473.66|59
1585594500000|2020-03-30 18:55:00|474.96|474.46|474.36|473.86|475.16|474.66|474.26|473.76|45
1585594800000|2020-03-30 19:00:00|474.46|473.96|474.56|474.06|474.76|474.26|474.16|473.66|42
1585595100000|2020-03-30 19:05:00|474.46|473.96|474.66|474.16|474.76|474.26|473.96|473.46|37
1585595400000|2020-03-30 19:10:00|474.76|474.26|475.46|474.96|475.56|475.06|474.56|474.06|47
1585595700000|2020-03-30 19:15:00|475.36|474.86|475.06|474.56|475.36|474.86|474.56|474.06|71
1585596000000|2020-03-30 19:20:00|475.16|474.66|474.26|473.76|475.46|474.96|474.16|473.66|27
1585596300000|2020-03-30 19:25:00|474.36|473.86|473.36|472.86|474.36|473.86|472.96|472.46|100
1585596600000|2020-03-30 19:30:00|473.46|472.96|473.76|473.26|474.36|473.86|473.36|472.86|34
1585596900000|2020-03-30 19:35:00|473.66|473.16|475.96|475.46|475.96|475.46|473.36|472.86|58
1585597200000|2020-03-30 19:40:00|475.86|475.36|475.96|475.46|476.16|475.66|475.36|474.86|38
1585597500000|2020-03-30 19:45:00|476.06|475.56|476.06|475.56|476.86|476.36|475.96|475.46|29
1585597800000|2020-03-30 19:50:00|476.26|475.76|477.26|476.76|477.36|476.86|475.66|475.16|96
1585598100000|2020-03-30 19:55:00|477.16|476.66|477.36|476.86|477.66|477.16|476.86|476.36|94
1585598400000|2020-03-30 20:00:00|477.56|476.56|476.26|475.56|477.56|476.56|476.06|475.36|0
1585598700000|2020-03-30 20:05:00|476.16|475.46|476.66|475.96|476.86|476.16|475.86|475.16|0
1585599000000|2020-03-30 20:10:00|476.76|476.06|476.86|476.16|476.96|476.26|476.16|475.46|0
1585599300000|2020-03-30 20:15:00|476.76|476.06|476.96|476.26|476.96|476.26|476.66|475.96|0
1585599600000|2020-03-30 20:20:00|477.06|476.36|477.06|476.36|477.06|476.36|476.96|476.26|0
1585599900000|2020-03-30 20:25:00|476.96|476.26|476.86|476.16|477.06|476.36|476.76|476.06|0
1585600200000|2020-03-30 20:30:00|476.96|476.26|476.96|476.26|476.96|476.26|476.36|475.66|0
1585600500000|2020-03-30 20:35:00|476.86|476.16|476.86|476.16|477.26|476.56|476.66|475.96|0
1585600800000|2020-03-30 20:40:00|476.76|476.06|476.76|476.06|476.96|476.26|476.56|475.86|0
1585601100000|2020-03-30 20:45:00|476.76|476.06|477.36|476.66|478.16|477.46|476.56|475.86|0
1585601400000|2020-03-30 20:50:00|477.46|476.76|476.86|476.16|477.76|477.06|476.86|476.16|0
1585601700000|2020-03-30 20:55:00|476.76|476.06|477.06|476.36|477.66|476.96|476.66|475.96|0
1585602000000|2020-03-30 21:00:00|476.96|476.26|477.16|476.46|477.16|476.46|476.96|476.26|0
1585602300000|2020-03-30 21:05:00|477.06|476.36|477.16|476.46|477.16|476.46|477.06|476.36|0
1585602900000|2020-03-30 21:15:00|477.26|476.56|477.26|476.56|477.36|476.66|477.26|476.56|0
1585603200000|2020-03-30 21:20:00|477.36|476.66|477.26|476.56|477.36|476.66|477.26|476.56|0
1585603500000|2020-03-30 21:25:00|477.36|476.66|477.36|476.66|477.36|476.66|477.26|476.56|0
1585603800000|2020-03-30 21:30:00|477.26|476.56|477.26|476.56|477.26|476.56|477.26|476.56|0
1585604100000|2020-03-30 21:35:00|477.36|476.66|477.26|476.56|477.36|476.66|477.26|476.56|0
1585604700000|2020-03-30 21:45:00|477.16|476.46|477.16|476.46|477.26|476.56|477.16|476.46|0
1585605300000|2020-03-30 21:55:00|477.06|476.36|477.06|476.36|477.16|476.46|476.96|476.26|0
1585605600000|2020-03-30 22:00:00|477.16|476.46|477.06|476.36|477.36|476.66|476.56|475.86|0
1585605900000|2020-03-30 22:05:00|477.16|476.46|477.46|476.76|477.76|477.06|476.96|476.26|0
1585606200000|2020-03-30 22:10:00|477.36|476.66|477.46|476.76|477.96|477.26|477.16|476.46|0
1585606500000|2020-03-30 22:15:00|477.36|476.66|477.36|476.66|477.66|476.96|477.26|476.56|0
1585606800000|2020-03-30 22:20:00|477.46|476.76|477.66|476.96|477.66|476.96|477.36|476.66|0
1585607100000|2020-03-30 22:25:00|477.56|476.86|478.16|477.46|478.26|477.56|477.46|476.76|0
1585607400000|2020-03-30 22:30:00|478.26|477.56|478.06|477.36|478.66|477.96|478.06|477.36|0
1585607700000|2020-03-30 22:35:00|477.96|477.26|478.16|477.46|478.36|477.66|477.86|477.16|0
1585608000000|2020-03-30 22:40:00|478.26|477.56|478.46|477.76|478.56|477.86|478.16|477.46|0
1585608300000|2020-03-30 22:45:00|478.56|477.86|478.16|477.46|478.56|477.86|478.06|477.36|0
1585608600000|2020-03-30 22:50:00|478.06|477.36|477.66|476.96|478.06|477.36|477.26|476.56|0
1585608900000|2020-03-30 22:55:00|477.56|476.86|477.46|476.76|477.66|476.96|477.06|476.36|0
1585609200000|2020-03-30 23:00:00|477.36|476.66|477.06|476.36|477.46|476.76|476.86|476.16|0
1585609500000|2020-03-30 23:05:00|476.96|476.26|476.86|476.16|477.16|476.46|476.56|475.86|0
1585609800000|2020-03-30 23:10:00|476.76|476.06|476.66|475.96|476.86|476.16|476.46|475.76|0
1585610100000|2020-03-30 23:15:00|476.76|476.06|476.56|475.86|476.86|476.16|476.56|475.86|0
1585610400000|2020-03-30 23:20:00|476.46|475.76|476.86|476.16|476.96|476.26|476.46|475.76|0
1585610700000|2020-03-30 23:25:00|476.76|476.06|476.96|476.26|476.96|476.26|476.66|475.96|0
1585611000000|2020-03-30 23:30:00|476.86|476.16|477.36|476.66|477.46|476.76|476.86|476.16|0
1585611300000|2020-03-30 23:35:00|477.46|476.76|477.76|477.06|478.06|477.36|477.36|476.66|0
1585611600000|2020-03-30 23:40:00|477.66|476.96|477.36|476.66|477.66|476.96|477.26|476.56|0
1585611900000|2020-03-30 23:45:00|477.26|476.56|477.16|476.46|477.26|476.56|476.76|476.06|0
1585612200000|2020-03-30 23:50:00|477.06|476.36|477.16|476.46|477.36|476.66|477.06|476.36|0
1585612500000|2020-03-30 23:55:00|477.26|476.56|477.36|476.66|477.46|476.76|477.16|476.46|0
1585612800000|2020-03-31 00:00:00|477.46|476.76|478.66|477.96|478.66|477.96|477.46|476.76|0
1585613100000|2020-03-31 00:05:00|478.56|477.86|478.26|477.56|478.86|478.16|478.16|477.46|0
1585613400000|2020-03-31 00:10:00|478.36|477.66|478.26|477.56|478.56|477.86|477.96|477.26|0
1585613700000|2020-03-31 00:15:00|478.36|477.66|479.26|478.56|479.26|478.56|477.96|477.26|0
1585614000000|2020-03-31 00:20:00|479.36|478.66|480.46|479.76|480.46|479.76|479.36|478.66|0
1585614300000|2020-03-31 00:25:00|480.56|479.86|481.36|480.66|481.46|480.76|480.36|479.66|0
1585614600000|2020-03-31 00:30:00|481.06|480.36|480.36|479.66|481.66|480.96|480.36|479.66|0
1585614900000|2020-03-31 00:35:00|480.46|479.76|480.26|479.56|480.76|480.06|480.26|479.56|0
1585615200000|2020-03-31 00:40:00|479.96|479.26|480.06|479.36|480.16|479.46|479.66|478.96|0
1585615500000|2020-03-31 00:45:00|479.86|479.16|479.26|478.56|479.86|479.16|479.16|478.46|0
1585615800000|2020-03-31 00:50:00|479.16|478.46|479.36|478.66|480.36|479.66|479.16|478.46|0
1585616100000|2020-03-31 00:55:00|479.26|478.56|478.66|477.96|479.56|478.86|478.56|477.86|0
1585616400000|2020-03-31 01:00:00|478.76|478.06|480.86|480.16|481.16|480.46|478.66|477.96|0
1585616700000|2020-03-31 01:05:00|480.96|480.26|481.36|480.66|481.46|480.76|480.86|480.16|0
1585617000000|2020-03-31 01:10:00|481.26|480.56|480.66|479.96|481.36|480.66|480.66|479.96|0
1585617300000|2020-03-31 01:15:00|480.56|479.86|479.26|478.56|480.86|480.16|479.16|478.46|0
1585617600000|2020-03-31 01:20:00|479.16|478.46|479.76|479.06|479.76|479.06|478.76|478.06|0
1585617900000|2020-03-31 01:25:00|479.66|478.96|479.36|478.66|479.76|479.06|479.16|478.46|0
1585618200000|2020-03-31 01:30:00|479.46|478.76|479.16|478.46|479.46|478.76|478.66|477.96|0
1585618500000|2020-03-31 01:35:00|479.06|478.36|478.06|477.36|479.16|478.46|477.86|477.16|0
1585618800000|2020-03-31 01:40:00|478.16|477.46|478.66|477.96|478.96|478.26|477.96|477.26|0
1585619100000|2020-03-31 01:45:00|478.76|478.06|479.06|478.36|479.26|478.56|478.76|478.06|0
1585619400000|2020-03-31 01:50:00|479.16|478.46|479.66|478.96|479.76|479.06|478.96|478.26|0
1585619700000|2020-03-31 01:55:00|479.56|478.86|479.56|478.86|480.06|479.36|479.46|478.76|0
1585620000000|2020-03-31 02:00:00|479.66|478.96|479.26|478.56|480.16|479.46|479.06|478.36|0
1585620300000|2020-03-31 02:05:00|479.36|478.66|479.46|478.76|479.96|479.26|478.96|478.26|0
1585620600000|2020-03-31 02:10:00|479.56|478.86|479.26|478.56|479.76|479.06|479.06|478.36|0
1585620900000|2020-03-31 02:15:00|479.36|478.66|479.76|479.06|479.86|479.16|479.26|478.56|0
1585621200000|2020-03-31 02:20:00|479.86|479.16|479.96|479.26|480.06|479.36|479.56|478.86|0
1585621500000|2020-03-31 02:25:00|480.06|479.36|480.16|479.46|480.26|479.56|479.66|478.96|0
1585621800000|2020-03-31 02:30:00|480.26|479.56|480.76|480.06|480.76|480.06|479.86|479.16|0
1585622100000|2020-03-31 02:35:00|480.66|479.96|479.86|479.16|480.66|479.96|479.86|479.16|0
1585622400000|2020-03-31 02:40:00|479.76|479.06|479.46|478.76|479.86|479.16|479.36|478.66|0
1585622700000|2020-03-31 02:45:00|479.56|478.86|479.66|478.96|479.76|479.06|479.36|478.66|0
1585623000000|2020-03-31 02:50:00|479.56|478.86|480.76|480.06|480.86|480.16|479.56|478.86|0
1585623300000|2020-03-31 02:55:00|480.66|479.96|479.86|479.16|480.66|479.96|479.56|478.86|0
1585623600000|2020-03-31 03:00:00|479.96|479.26|478.36|477.66|480.06|479.36|478.26|477.56|0
1585623900000|2020-03-31 03:05:00|478.46|477.76|477.76|477.06|478.46|477.76|477.56|476.86|0
1585624200000|2020-03-31 03:10:00|477.66|476.96|477.56|476.86|477.96|477.26|477.36|476.66|0
1585624500000|2020-03-31 03:15:00|477.46|476.76|477.76|477.06|477.96|477.26|476.96|476.26|0
1585624800000|2020-03-31 03:20:00|477.66|476.96|477.96|477.26|478.26|477.56|477.66|476.96|0
1585625100000|2020-03-31 03:25:00|478.06|477.36|478.66|477.96|478.66|477.96|477.96|477.26|0
1585625400000|2020-03-31 03:30:00|478.56|477.86|478.76|478.06|479.16|478.46|478.36|477.66|0
1585625700000|2020-03-31 03:35:00|478.66|477.96|477.86|477.16|478.66|477.96|477.86|477.16|0
1585626000000|2020-03-31 03:40:00|477.76|477.06|478.36|477.66|478.66|477.96|477.76|477.06|0
1585626300000|2020-03-31 03:45:00|478.46|477.76|478.36|477.66|478.66|477.96|477.96|477.26|0
1585626600000|2020-03-31 03:50:00|478.26|477.56|478.46|477.76|478.56|477.86|477.76|477.06|0
1585626900000|2020-03-31 03:55:00|478.56|477.86|478.06|477.36|478.76|478.06|477.86|477.16|0
1585627200000|2020-03-31 04:00:00|477.96|477.26|476.56|475.86|477.96|477.26|476.46|475.76|0
1585627500000|2020-03-31 04:05:00|476.46|475.76|476.86|476.16|476.86|476.16|476.26|475.56|0
1585627800000|2020-03-31 04:10:00|476.96|476.26|476.46|475.76|477.36|476.66|476.46|475.76|0
1585628100000|2020-03-31 04:15:00|476.36|475.66|476.36|475.66|476.56|475.86|475.76|475.06|0
1585628400000|2020-03-31 04:20:00|476.26|475.56|475.66|474.96|476.46|475.76|475.66|474.96|0
1585628700000|2020-03-31 04:25:00|475.76|475.06|475.76|475.06|475.96|475.26|475.46|474.76|0
1585629000000|2020-03-31 04:30:00|475.66|474.96|474.46|473.76|475.66|474.96|474.06|473.36|0
1585629300000|2020-03-31 04:35:00|474.36|473.66|473.26|472.56|474.46|473.76|472.86|472.16|0
1585629600000|2020-03-31 04:40:00|473.36|472.66|473.46|472.76|473.66|472.96|472.36|471.66|0
1585629900000|2020-03-31 04:45:00|473.56|472.86|474.96|474.26|475.36|474.66|473.56|472.86|0
1585630200000|2020-03-31 04:50:00|474.86|474.16|473.96|473.26|474.86|474.16|473.46|472.76|0
1585630500000|2020-03-31 04:55:00|473.86|473.16|474.56|473.86|474.56|473.86|473.66|472.96|0
1585630800000|2020-03-31 05:00:00|474.46|473.76|472.36|471.66|474.46|473.76|472.06|471.36|0
1585631100000|2020-03-31 05:05:00|472.46|471.76|473.06|472.36|473.26|472.56|472.36|471.66|0
1585631400000|2020-03-31 05:10:00|473.26|472.56|473.76|473.06|473.76|473.06|472.26|471.56|0
1585631700000|2020-03-31 05:15:00|473.66|472.96|474.16|473.46|474.56|473.86|472.86|472.16|0
1585632000000|2020-03-31 05:20:00|474.26|473.56|474.76|474.06|475.36|474.66|474.16|473.46|0
1585632300000|2020-03-31 05:25:00|474.86|474.16|476.46|475.76|477.36|476.66|474.86|474.16|0
1585632600000|2020-03-31 05:30:00|476.56|475.86|476.16|475.46|476.76|476.06|474.76|474.06|0
1585632900000|2020-03-31 05:35:00|476.26|475.56|475.36|474.66|476.26|475.56|474.76|474.06|0
1585633200000|2020-03-31 05:40:00|475.26|474.56|475.66|474.96|476.26|475.56|475.26|474.56|0
1585633500000|2020-03-31 05:45:00|475.56|474.86|475.56|474.86|477.56|476.86|475.46|474.76|0
1585633800000|2020-03-31 05:50:00|475.46|474.76|474.86|474.16|475.66|474.96|474.66|473.96|0
1585634100000|2020-03-31 05:55:00|474.76|474.06|475.76|475.06|476.36|475.66|474.76|474.06|0
1585634400000|2020-03-31 06:00:00|475.66|474.96|475.56|475.06|477.76|477.26|475.36|474.66|37
1585634700000|2020-03-31 06:05:00|475.76|475.26|475.76|475.26|476.06|475.56|474.86|474.36|61
1585635000000|2020-03-31 06:10:00|475.86|475.36|476.56|476.06|476.56|476.06|475.66|475.16|28
1585635300000|2020-03-31 06:15:00|476.66|476.16|477.66|477.16|477.96|477.46|476.36|475.86|70
1585635600000|2020-03-31 06:20:00|477.76|477.26|478.16|477.66|478.46|477.96|477.46|476.96|161
1585635900000|2020-03-31 06:25:00|478.06|477.56|479.06|478.56|479.16|478.66|477.86|477.36|93
1585636200000|2020-03-31 06:30:00|479.16|478.66|480.56|480.06|481.16|480.66|479.16|478.66|126
1585636500000|2020-03-31 06:35:00|480.66|480.16|481.36|480.86|481.56|481.06|480.56|480.06|56
1585636800000|2020-03-31 06:40:00|481.46|480.96|480.16|479.66|481.56|481.06|480.06|479.56|61
1585637100000|2020-03-31 06:45:00|480.06|479.56|480.76|480.26|480.86|480.36|480.06|479.56|30
1585637400000|2020-03-31 06:50:00|480.86|480.36|479.76|479.26|480.86|480.36|479.76|479.26|31
1585637700000|2020-03-31 06:55:00|479.66|479.16|482.66|482.16|482.76|482.26|479.46|478.96|293
1585638000000|2020-03-31 07:00:00|482.26|481.96|481.36|481.06|483.26|482.96|480.56|480.26|1005
1585638300000|2020-03-31 07:05:00|481.46|481.16|482.66|482.36|483.56|483.26|481.06|480.76|678
1585638600000|2020-03-31 07:10:00|482.56|482.26|484.56|484.26|484.66|484.36|482.36|482.06|459
1585638900000|2020-03-31 07:15:00|484.46|484.16|484.56|484.26|485.76|485.46|483.96|483.66|387
1585639200000|2020-03-31 07:20:00|484.66|484.36|485.56|485.26|485.66|485.36|484.46|484.16|300
1585639500000|2020-03-31 07:25:00|485.66|485.36|485.06|484.76|485.76|485.46|484.46|484.16|230
1585639800000|2020-03-31 07:30:00|485.16|484.86|484.06|483.76|485.36|485.06|483.56|483.26|428
1585640100000|2020-03-31 07:35:00|483.96|483.66|482.86|482.56|484.16|483.86|482.56|482.26|216
1585640400000|2020-03-31 07:40:00|482.85|482.55|481.95|481.65|483.25|482.95|481.55|481.25|257
1585640700000|2020-03-31 07:45:00|482.05|481.75|483.15|482.85|483.35|483.05|481.15|480.85|348
1585641000000|2020-03-31 07:50:00|483.25|482.95|484.65|484.35|485.05|484.75|483.25|482.95|360
1585641300000|2020-03-31 07:55:00|484.55|484.25|484.35|484.05|484.75|484.45|483.25|482.95|160
1585641600000|2020-03-31 08:00:00|484.45|484.15|483.95|483.65|484.75|484.45|483.25|482.95|150
1585641900000|2020-03-31 08:05:00|483.85|483.55|485.45|485.15|485.45|485.15|483.45|483.15|189
1585642200000|2020-03-31 08:10:00|485.35|485.05|485.25|484.95|485.55|485.25|484.65|484.35|207
1585642500000|2020-03-31 08:15:00|485.35|485.05|484.75|484.45|485.55|485.25|484.45|484.15|162
1585642800000|2020-03-31 08:20:00|484.85|484.55|485.05|484.75|485.05|484.75|484.15|483.85|83
1585643100000|2020-03-31 08:25:00|484.95|484.65|485.25|484.95|485.45|485.15|484.45|484.15|72
1585643400000|2020-03-31 08:30:00|485.35|485.05|485.05|484.75|485.35|485.05|484.75|484.45|88
1585643700000|2020-03-31 08:35:00|485.15|484.85|484.95|484.65|485.35|485.05|484.35|484.05|71
1585644000000|2020-03-31 08:40:00|485.05|484.75|484.65|484.35|485.45|485.15|484.55|484.25|127
1585644300000|2020-03-31 08:45:00|484.55|484.25|484.35|484.05|484.65|484.35|483.75|483.45|158
1585644600000|2020-03-31 08:50:00|484.45|484.15|484.55|484.25|485.15|484.85|484.45|484.15|123
1585644900000|2020-03-31 08:55:00|484.65|484.35|484.85|484.55|485.15|484.85|484.35|484.05|92
1585645200000|2020-03-31 09:00:00|484.95|484.65|485.35|485.05|485.35|485.05|484.55|484.25|111
1585645500000|2020-03-31 09:05:00|485.25|484.95|485.55|485.25|485.55|485.25|484.95|484.65|64
1585645800000|2020-03-31 09:10:00|485.45|485.15|485.55|485.25|485.85|485.55|485.15|484.85|113
1585646100000|2020-03-31 09:15:00|485.65|485.35|485.35|485.05|485.65|485.35|484.75|484.45|115
1585646400000|2020-03-31 09:20:00|485.25|484.95|485.45|485.15|485.75|485.45|485.25|484.95|72
1585646700000|2020-03-31 09:25:00|485.55|485.25|485.55|485.25|485.55|485.25|485.05|484.75|56
1585647000000|2020-03-31 09:30:00|485.65|485.35|485.75|485.45|486.15|485.85|485.45|485.15|155
1585647300000|2020-03-31 09:35:00|485.65|485.35|485.75|485.45|485.95|485.65|485.55|485.25|92
1585647600000|2020-03-31 09:40:00|485.85|485.55|484.95|484.65|486.25|485.95|484.95|484.65|279
1585647900000|2020-03-31 09:45:00|485.05|484.75|483.95|483.65|485.05|484.75|483.75|483.45|154
1585648200000|2020-03-31 09:50:00|483.75|483.45|485.15|484.85|485.15|484.85|483.75|483.45|199
1585648500000|2020-03-31 09:55:00|484.85|484.55|485.45|485.15|485.95|485.65|484.75|484.45|150
1585648800000|2020-03-31 10:00:00|485.55|485.25|485.05|484.75|485.55|485.25|485.05|484.75|68
1585649100000|2020-03-31 10:05:00|484.95|484.65|484.25|483.95|485.05|484.75|483.55|483.25|241
1585649400000|2020-03-31 10:10:00|484.35|484.05|484.45|484.15|484.85|484.55|483.55|483.25|157
1585649700000|2020-03-31 10:15:00|484.55|484.25|483.05|482.75|484.55|484.25|483.05|482.75|137
1585650000000|2020-03-31 10:20:00|482.95|482.65|480.65|480.35|483.45|483.15|480.35|480.05|650
1585650300000|2020-03-31 10:25:00|480.55|480.25|480.25|479.95|480.75|480.45|479.85|479.55|484
1585650600000|2020-03-31 10:30:00|480.45|480.15|480.35|480.05|480.55|480.25|479.45|479.15|270
1585650900000|2020-03-31 10:35:00|480.25|479.95|479.95|479.65|480.45|480.15|478.95|478.65|411
1585651200000|2020-03-31 10:40:00|480.05|479.75|482.05|481.75|482.15|481.85|479.95|479.65|339
1585651500000|2020-03-31 10:45:00|481.95|481.65|481.85|481.55|482.45|482.15|481.45|481.15|175
1585651800000|2020-03-31 10:50:00|481.75|481.45|481.15|480.85|482.25|481.95|481.15|480.85|109
1585652100000|2020-03-31 10:55:00|481.05|480.75|480.65|480.35|481.85|481.55|480.65|480.35|183
1585652400000|2020-03-31 11:00:00|480.55|480.25|479.75|479.45|480.75|480.45|479.45|479.15|264
1585652700000|2020-03-31 11:05:00|479.85|479.55|479.65|479.35|480.75|480.45|479.45|479.15|187
1585653000000|2020-03-31 11:10:00|479.75|479.45|480.05|479.75|480.55|480.25|479.25|478.95|154
1585653300000|2020-03-31 11:15:00|480.15|479.85|481.35|481.05|481.35|481.05|480.15|479.85|195
1585653600000|2020-03-31 11:20:00|481.25|480.95|481.35|481.05|481.95|481.65|480.95|480.65|131
1585653900000|2020-03-31 11:25:00|481.25|480.95|481.15|480.85|481.85|481.55|480.85|480.55|137
1585654200000|2020-03-31 11:30:00|481.25|480.95|481.25|480.95|481.65|481.35|481.05|480.75|79
1585654500000|2020-03-31 11:35:00|481.35|481.05|480.55|480.25|481.45|481.15|480.55|480.25|116
1585654800000|2020-03-31 11:40:00|480.62|480.32|479.32|479.02|480.92|480.62|479.22|478.92|275
1585655100000|2020-03-31 11:45:00|479.42|479.12|479.72|479.42|479.72|479.42|479.12|478.82|196
1585655400000|2020-03-31 11:50:00|479.62|479.32|479.52|479.22|480.12|479.82|479.52|479.22|96
1585655700000|2020-03-31 11:55:00|479.62|479.32|479.92|479.62|480.22|479.92|479.42|479.12|105
1585656000000|2020-03-31 12:00:00|479.82|479.52|478.32|478.02|480.22|479.92|478.02|477.72|267
1585656300000|2020-03-31 12:05:00|478.22|477.92|476.52|476.22|478.32|478.02|475.72|475.42|359
1585656600000|2020-03-31 12:10:00|476.42|476.12|476.12|475.82|477.02|476.72|475.92|475.62|247
1585656900000|2020-03-31 12:15:00|476.02|475.72|476.32|476.02|476.52|476.22|475.12|474.82|288
1585657200000|2020-03-31 12:20:00|476.22|475.92|476.52|476.22|477.02|476.72|475.82|475.52|244
1585657500000|2020-03-31 12:25:00|476.62|476.32|477.82|477.52|478.22|477.92|476.62|476.32|156
1585657800000|2020-03-31 12:30:00|478.02|477.72|478.42|478.12|479.12|478.82|477.92|477.62|290
1585658100000|2020-03-31 12:35:00|478.52|478.22|478.12|477.82|479.12|478.82|478.12|477.82|211
1585658400000|2020-03-31 12:40:00|478.22|477.92|478.32|478.02|478.82|478.52|478.02|477.72|150
1585658700000|2020-03-31 12:45:00|478.22|477.92|478.42|478.12|478.42|478.12|477.42|477.12|170
1585659000000|2020-03-31 12:50:00|478.52|478.22|479.12|478.82|479.22|478.92|478.12|477.82|124
1585659300000|2020-03-31 12:55:00|479.02|478.72|480.02|479.72|480.22|479.92|478.92|478.62|166
1585659600000|2020-03-31 13:00:00|479.92|479.62|480.32|480.02|480.62|480.32|479.72|479.42|180
1585659900000|2020-03-31 13:05:00|480.42|480.12|481.42|481.12|481.52|481.22|480.32|480.02|238
1585660200000|2020-03-31 13:10:00|481.52|481.22|480.42|480.12|481.72|481.42|480.32|480.02|117
1585660500000|2020-03-31 13:15:00|480.32|480.02|480.52|480.22|480.62|480.32|480.02|479.72|139
1585660800000|2020-03-31 13:20:00|480.42|480.12|480.72|480.42|481.12|480.82|479.92|479.62|133
1585661100000|2020-03-31 13:25:00|480.82|480.52|480.52|480.22|480.92|480.62|480.22|479.92|136
1585661400000|2020-03-31 13:30:00|480.62|480.32|481.12|480.82|481.32|481.02|479.72|479.42|355
1585661700000|2020-03-31 13:35:00|481.22|480.92|480.12|479.82|481.72|481.42|479.72|479.42|337
1585662000000|2020-03-31 13:40:00|480.22|479.92|480.42|480.12|481.22|480.92|480.12|479.82|187
1585662300000|2020-03-31 13:45:00|480.32|480.02|478.02|477.72|480.62|480.32|477.82|477.52|264
1585662600000|2020-03-31 13:50:00|477.92|477.62|478.02|477.72|478.52|478.22|477.32|477.02|214
1585662900000|2020-03-31 13:55:00|478.12|477.82|478.32|478.02|479.02|478.72|477.92|477.62|213
1585663200000|2020-03-31 14:00:00|478.22|477.92|478.52|478.22|479.52|479.22|478.22|477.92|305
1585663500000|2020-03-31 14:05:00|478.62|478.32|478.82|478.52|479.52|479.22|478.22|477.92|204
1585663800000|2020-03-31 14:10:00|478.84|478.54|481.24|480.94|481.24|480.94|478.84|478.54|256
1585664100000|2020-03-31 14:15:00|481.14|480.84|481.74|481.44|481.84|481.54|480.94|480.64|318
1585664400000|2020-03-31 14:20:00|481.64|481.34|481.64|481.34|482.04|481.74|481.14|480.84|232
1585664700000|2020-03-31 14:25:00|481.54|481.24|480.74|480.44|481.54|481.24|480.34|480.04|202
1585665000000|2020-03-31 14:30:00|480.84|480.54|481.64|481.34|482.24|481.94|480.84|480.54|207
1585665300000|2020-03-31 14:35:00|481.54|481.24|481.84|481.54|482.34|482.04|481.24|480.94|239
1585665600000|2020-03-31 14:40:00|481.94|481.64|480.54|480.24|482.24|481.94|480.44|480.14|301
1585665900000|2020-03-31 14:45:00|480.44|480.14|480.44|480.14|481.34|481.04|480.24|479.94|272
1585666200000|2020-03-31 14:50:00|480.54|480.24|480.04|479.74|480.84|480.54|479.94|479.64|303
1585666500000|2020-03-31 14:55:00|480.14|479.84|478.84|478.54|480.24|479.94|478.64|478.34|397
1585666800000|2020-03-31 15:00:00|478.74|478.44|477.74|477.44|478.74|478.44|477.44|477.14|261
1585667100000|2020-03-31 15:05:00|477.84|477.54|479.24|478.94|479.54|479.24|477.74|477.44|210
1585667400000|2020-03-31 15:10:00|479.14|478.84|479.94|479.64|480.44|480.14|479.14|478.84|171
1585667700000|2020-03-31 15:15:00|480.04|479.74|479.54|479.24|480.74|480.44|479.24|478.94|225
1585668000000|2020-03-31 15:20:00|479.64|479.34|480.04|479.74|480.54|480.24|479.24|478.94|273
1585668300000|2020-03-31 15:25:00|479.94|479.64|482.64|482.34|483.14|482.84|479.54|479.24|772
1585668600000|2020-03-31 15:30:00|482.74|482.24|483.64|483.14|483.84|483.34|481.14|480.64|2109
1585668900000|2020-03-31 15:35:00|483.74|483.24|481.94|481.44|483.84|483.34|481.64|481.14|777
1585669200000|2020-03-31 15:40:00|482.04|481.54|482.44|481.94|482.94|482.44|482.04|481.54|184
1585669500000|2020-03-31 15:45:00|482.34|481.84|481.44|480.94|482.44|481.94|481.14|480.64|94
1585669800000|2020-03-31 15:50:00|481.34|480.84|480.74|480.24|481.74|481.24|480.64|480.14|82
1585670100000|2020-03-31 15:55:00|480.64|480.14|481.34|480.84|481.54|481.04|480.34|479.84|64
1585670400000|2020-03-31 16:00:00|481.24|480.74|480.14|479.64|481.44|480.94|479.94|479.44|71
1585670700000|2020-03-31 16:05:00|480.04|479.54|481.24|480.74|481.24|480.74|479.94|479.44|29
1585671000000|2020-03-31 16:10:00|481.14|480.64|480.44|479.94|481.34|480.84|480.34|479.84|41
1585671300000|2020-03-31 16:15:00|480.54|480.04|479.54|479.04|480.54|480.04|479.54|479.04|38
1585671600000|2020-03-31 16:20:00|479.64|479.14|478.64|478.14|479.74|479.24|478.64|478.14|40
1585671900000|2020-03-31 16:25:00|478.54|478.04|478.24|477.74|478.54|478.04|477.34|476.84|85
1585672200000|2020-03-31 16:30:00|478.14|477.64|477.24|476.74|478.24|477.74|476.94|476.44|40
1585672500000|2020-03-31 16:35:00|477.14|476.64|476.44|475.94|477.34|476.84|476.14|475.64|67
1585672800000|2020-03-31 16:40:00|476.34|475.84|476.84|476.34|477.14|476.64|476.24|475.74|51
1585673100000|2020-03-31 16:45:00|476.94|476.44|478.14|477.64|478.24|477.74|476.64|476.14|48
1585673400000|2020-03-31 16:50:00|478.04|477.54|478.14|477.64|478.34|477.84|477.64|477.14|101
1585673700000|2020-03-31 16:55:00|478.04|477.54|476.44|475.94|478.14|477.64|476.34|475.84|67
1585674000000|2020-03-31 17:00:00|476.34|475.84|476.24|475.74|477.34|476.84|476.24|475.74|76
1585674300000|2020-03-31 17:05:00|476.34|475.84|476.24|475.74|476.44|475.94|475.44|474.94|89
1585674600000|2020-03-31 17:10:00|476.14|475.64|475.94|475.44|476.54|476.04|475.64|475.14|122
1585674900000|2020-03-31 17:15:00|475.84|475.34|475.04|474.54|475.84|475.34|474.74|474.24|66
1585675200000|2020-03-31 17:20:00|474.94|474.44|473.44|472.94|475.04|474.54|473.24|472.74|255
1585675500000|2020-03-31 17:25:00|473.54|473.04|473.54|473.04|474.04|473.54|473.34|472.84|66
1585675800000|2020-03-31 17:30:00|473.44|472.94|474.54|474.04|474.84|474.34|473.04|472.54|82
1585676100000|2020-03-31 17:35:00|474.44|473.94|475.14|474.64|475.54|475.04|474.34|473.84|56
1585676400000|2020-03-31 17:40:00|475.24|474.74|474.74|474.24|475.34|474.84|474.64|474.14|70
1585676700000|2020-03-31 17:45:00|474.84|474.34|475.24|474.74|475.44|474.94|474.84|474.34|22
1585677000000|2020-03-31 17:50:00|475.14|474.64|474.34|473.84|475.34|474.84|474.34|473.84|50
1585677300000|2020-03-31 17:55:00|474.24|473.74|475.44|474.94|475.64|475.14|474.24|473.74|57
1585677600000|2020-03-31 18:00:00|475.54|475.04|475.44|474.94|475.84|475.34|475.24|474.74|33
1585677900000|2020-03-31 18:05:00|475.54|475.04|475.44|474.94|475.74|475.24|474.84|474.34|26
1585678200000|2020-03-31 18:10:00|475.54|475.04|474.34|473.84|475.54|475.04|474.34|473.84|13
1585678500000|2020-03-31 18:15:00|474.44|473.94|474.64|474.14|474.64|474.14|473.84|473.34|25
1585678800000|2020-03-31 18:20:00|474.54|474.04|474.94|474.44|475.34|474.84|474.54|474.04|14
1585679100000|2020-03-31 18:25:00|474.84|474.34|475.14|474.64|475.24|474.74|474.44|473.94|13
1585679400000|2020-03-31 18:30:00|475.04|474.54|475.04|474.54|475.34|474.84|474.64|474.14|17
1585679700000|2020-03-31 18:35:00|475.14|474.64|475.94|475.44|475.94|475.44|474.84|474.34|22
1585680000000|2020-03-31 18:40:00|475.84|475.34|475.44|474.94|476.14|475.64|475.44|474.94|24
1585680300000|2020-03-31 18:45:00|475.54|475.04|475.04|474.54|475.54|475.04|474.54|474.04|49
1585680600000|2020-03-31 18:50:00|475.14|474.64|475.34|474.84|475.84|475.34|474.84|474.34|31
1585680900000|2020-03-31 18:55:00|475.44|474.94|475.24|474.74|475.84|475.34|475.24|474.74|8
1585681200000|2020-03-31 19:00:00|475.34|474.84|475.44|474.94|476.24|475.74|475.34|474.84|40
1585681500000|2020-03-31 19:05:00|475.54|475.04|475.04|474.54|475.64|475.14|474.74|474.24|23
1585681800000|2020-03-31 19:10:00|474.84|474.34|473.54|473.04|474.94|474.44|473.24|472.74|31
1585682100000|2020-03-31 19:15:00|473.44|472.94|472.74|472.24|473.64|473.14|472.64|472.14|32
1585682400000|2020-03-31 19:20:00|472.84|472.34|471.94|471.44|472.84|472.34|471.84|471.34|88
1585682700000|2020-03-31 19:25:00|472.04|471.54|472.24|471.74|473.24|472.74|472.04|471.54|60
1585683000000|2020-03-31 19:30:00|472.14|471.64|473.64|473.14|473.64|473.14|472.14|471.64|61
1585683300000|2020-03-31 19:35:00|473.74|473.24|474.34|473.84|474.44|473.94|473.14|472.64|58
1585683600000|2020-03-31 19:40:00|474.44|473.94|474.84|474.34|475.24|474.74|474.24|473.74|117
1585683900000|2020-03-31 19:45:00|474.94|474.44|473.34|472.84|475.14|474.64|473.14|472.64|136
1585684200000|2020-03-31 19:50:00|473.44|472.94|475.54|475.04|475.64|475.14|473.44|472.94|98
1585684500000|2020-03-31 19:55:00|475.64|475.14|476.84|476.34|477.54|477.04|475.34|474.84|119
1585684800000|2020-03-31 20:00:00|476.94|476.24|476.14|475.44|477.54|476.84|476.04|475.34|0
1585685100000|2020-03-31 20:05:00|476.04|475.34|476.74|476.04|476.94|476.24|475.94|475.24|0
1585685400000|2020-03-31 20:10:00|476.64|475.94|475.54|474.84|477.04|476.34|475.44|474.74|0
1585685700000|2020-03-31 20:15:00|475.64|474.94|475.94|475.24|476.04|475.34|475.54|474.84|0
1585686000000|2020-03-31 20:20:00|475.84|475.14|476.14|475.44|476.14|475.44|475.84|475.14|0
1585686300000|2020-03-31 20:25:00|476.04|475.34|475.94|475.24|476.14|475.44|475.94|475.24|0
1585686600000|2020-03-31 20:30:00|476.04|475.34|475.04|474.34|476.04|475.34|475.04|474.34|0
1585686900000|2020-03-31 20:35:00|474.94|474.24|476.24|475.54|476.44|475.74|474.74|474.04|0
1585687200000|2020-03-31 20:40:00|476.34|475.64|476.24|475.54|476.84|476.14|476.24|475.54|0
1585687500000|2020-03-31 20:45:00|476.34|475.64|476.34|475.64|476.64|475.94|476.24|475.54|0
1585687800000|2020-03-31 20:50:00|476.24|475.54|476.24|475.54|476.44|475.74|475.94|475.24|0
1585688100000|2020-03-31 20:55:00|476.14|475.44|476.04|475.34|476.34|475.64|475.84|475.14|0
1585688400000|2020-03-31 21:00:00|476.14|475.44|476.04|475.34|476.24|475.54|475.94|475.24|0
1585688700000|2020-03-31 21:05:00|476.14|475.44|476.14|475.44|476.14|475.44|476.04|475.34|0
1585689000000|2020-03-31 21:10:00|476.24|475.54|476.24|475.54|476.24|475.54|476.24|475.54|0
1585689300000|2020-03-31 21:15:00|476.34|475.64|476.34|475.64|476.34|475.64|476.34|475.64|0
1585691100000|2020-03-31 21:45:00|476.24|475.54|476.24|475.54|476.24|475.54|476.14|475.44|0
1585691400000|2020-03-31 21:50:00|476.14|475.44|476.14|475.44|476.24|475.54|476.14|475.44|0
1585691700000|2020-03-31 21:55:00|476.04|475.34|476.04|475.34|476.04|475.34|476.04|475.34|0
1585692000000|2020-03-31 22:00:00|475.94|475.24|474.44|473.74|475.94|475.24|474.34|473.64|0
1585692300000|2020-03-31 22:05:00|474.54|473.84|473.64|472.94|474.74|474.04|473.44|472.74|0
1585692600000|2020-03-31 22:10:00|473.74|473.04|473.34|472.64|473.94|473.24|473.24|472.54|0
1585692900000|2020-03-31 22:15:00|473.44|472.74|473.14|472.44|473.44|472.74|472.54|471.84|0
1585693200000|2020-03-31 22:20:00|473.04|472.34|473.34|472.64|473.34|472.64|472.74|472.04|0
1585693500000|2020-03-31 22:25:00|473.24|472.54|473.44|472.74|473.64|472.94|472.74|472.04|0
1585693800000|2020-03-31 22:30:00|473.14|472.44|472.04|471.34|473.34|472.64|471.84|471.14|0
1585694100000|2020-03-31 22:35:00|472.14|471.44|472.74|472.04|472.74|472.04|471.54|470.84|0
1585694400000|2020-03-31 22:40:00|472.64|471.94|472.44|471.74|472.74|472.04|472.04|471.34|0
1585694700000|2020-03-31 22:45:00|472.54|471.84|473.04|472.34|473.14|472.44|472.54|471.84|0
1585695000000|2020-03-31 22:50:00|472.94|472.24|472.74|472.04|473.04|472.34|472.54|471.84|0
1585695300000|2020-03-31 22:55:00|472.64|471.94|473.04|472.34|473.04|472.34|472.64|471.94|0
1585695600000|2020-03-31 23:00:00|473.14|472.44|473.54|472.84|473.64|472.94|473.04|472.34|0
1585695900000|2020-03-31 23:05:00|473.44|472.74|472.94|472.24|473.54|472.84|472.94|472.24|0
1585696200000|2020-03-31 23:10:00|473.04|472.34|472.44|471.74|473.04|472.34|472.34|471.64|0
1585696500000|2020-03-31 23:15:00|472.54|471.84|472.14|471.44|472.84|472.14|472.04|471.34|0
1585696800000|2020-03-31 23:20:00|472.04|471.34|472.04|471.34|472.14|471.44|471.74|471.04|0
1585697100000|2020-03-31 23:25:00|471.94|471.24|472.04|471.34|472.14|471.44|471.74|471.04|0
1585697400000|2020-03-31 23:30:00|472.14|471.44|471.74|471.04|472.24|471.54|471.74|471.04|0
1585697700000|2020-03-31 23:35:00|471.84|471.14|472.34|471.64|472.34|471.64|471.74|471.04|0
1585698000000|2020-03-31 23:40:00|472.44|471.74|472.24|471.54|472.44|471.74|472.14|471.44|0
1585698300000|2020-03-31 23:45:00|472.34|471.64|472.74|472.04|472.94|472.24|472.34|471.64|0
1585698600000|2020-03-31 23:50:00|472.84|472.14|472.14|471.44|472.84|472.14|471.94|471.24|0
1585698900000|2020-03-31 23:55:00|472.04|471.34|471.84|471.14|472.14|471.44|471.64|470.94|0
1585699200000|2020-04-01 00:00:00|471.74|471.04|471.14|470.44|472.04|471.34|470.94|470.24|0
1585699500000|2020-04-01 00:05:00|471.24|470.54|470.94|470.24|471.34|470.64|470.84|470.14|0
1585699800000|2020-04-01 00:10:00|471.04|470.34|470.64|469.94|471.04|470.34|470.44|469.74|0
1585700100000|2020-04-01 00:15:00|470.74|470.04|471.84|471.14|472.64|471.94|470.64|469.94|0
1585700400000|2020-04-01 00:20:00|471.94|471.24|472.74|472.04|472.94|472.24|471.94|471.24|0
1585700700000|2020-04-01 00:25:00|472.64|471.94|472.54|471.84|472.64|471.94|471.94|471.24|0
1585701000000|2020-04-01 00:30:00|472.44|471.74|473.04|472.34|473.54|472.84|472.34|471.64|0
1585701300000|2020-04-01 00:35:00|473.14|472.44|473.54|472.84|473.54|472.84|472.64|471.94|0
1585701600000|2020-04-01 00:40:00|473.64|472.94|473.04|472.34|473.84|473.14|472.84|472.14|0
1585701900000|2020-04-01 00:45:00|473.14|472.44|473.54|472.84|473.74|473.04|472.74|472.04|0
1585702200000|2020-04-01 00:50:00|473.64|472.94|473.24|472.54|473.74|473.04|472.74|472.04|0
1585702500000|2020-04-01 00:55:00|473.34|472.64|473.14|472.44|473.44|472.74|472.74|472.04|0
1585702800000|2020-04-01 01:00:00|473.04|472.34|472.34|471.64|473.04|472.34|472.04|471.34|0
1585703100000|2020-04-01 01:05:00|472.24|471.54|472.44|471.74|472.74|472.04|471.94|471.24|0
1585703400000|2020-04-01 01:10:00|472.34|471.64|471.54|470.84|472.44|471.74|471.44|470.74|0
1585703700000|2020-04-01 01:15:00|471.44|470.74|470.24|469.54|471.44|470.74|469.94|469.24|0
1585704000000|2020-04-01 01:20:00|470.14|469.44|470.84|470.14|471.24|470.54|469.74|469.04|0
1585704300000|2020-04-01 01:25:00|470.94|470.24|471.74|471.04|472.14|471.44|470.84|470.14|0
1585704600000|2020-04-01 01:30:00|471.84|471.14|471.34|470.64|472.24|471.54|470.74|470.04|0
1585704900000|2020-04-01 01:35:00|471.44|470.74|470.94|470.24|471.94|471.24|470.94|470.24|0
1585705200000|2020-04-01 01:40:00|470.84|470.14|471.14|470.44|471.64|470.94|470.44|469.74|0
1585705500000|2020-04-01 01:45:00|471.24|470.54|472.44|471.74|472.64|471.94|471.04|470.34|0
1585705800000|2020-04-01 01:50:00|472.54|471.84|472.84|472.14|473.34|472.64|472.34|471.64|0
1585706100000|2020-04-01 01:55:00|472.74|472.04|473.04|472.34|473.14|472.44|471.94|471.24|0
1585706400000|2020-04-01 02:00:00|472.94|472.24|473.14|472.44|473.54|472.84|472.64|471.94|0
1585706700000|2020-04-01 02:05:00|473.24|472.54|473.14|472.44|473.34|472.64|472.64|471.94|0
1585707000000|2020-04-01 02:10:00|473.34|472.64|473.54|472.84|473.64|472.94|473.14|472.44|0
1585707300000|2020-04-01 02:15:00|473.64|472.94|473.64|472.94|474.04|473.34|473.44|472.74|0
1585707600000|2020-04-01 02:20:00|473.74|473.04|473.34|472.64|473.94|473.24|473.14|472.44|0
1585707900000|2020-04-01 02:25:00|473.44|472.74|472.84|472.14|473.84|473.14|472.64|471.94|0
1585708200000|2020-04-01 02:30:00|472.94|472.24|472.74|472.04|473.74|473.04|472.64|471.94|0
1585708500000|2020-04-01 02:35:00|472.64|471.94|472.74|472.04|472.94|472.24|472.44|471.74|0
1585708800000|2020-04-01 02:40:00|472.94|472.24|473.44|472.74|473.64|472.94|472.54|471.84|0
1585709100000|2020-04-01 02:45:00|473.54|472.84|473.94|473.24|473.94|473.24|473.44|472.74|0
1585709400000|2020-04-01 02:50:00|473.74|473.04|473.64|472.94|473.94|473.24|473.64|472.94|0
1585709700000|2020-04-01 02:55:00|473.74|473.04|473.54|472.84|473.94|473.24|473.54|472.84|0
1585710000000|2020-04-01 03:00:00|473.44|472.74|473.24|472.54|473.54|472.84|472.94|472.24|0
1585710300000|2020-04-01 03:05:00|473.14|472.44|473.14|472.44|473.44|472.74|473.04|472.34|0
1585710600000|2020-04-01 03:10:00|473.04|472.34|473.54|472.84|473.64|472.94|473.04|472.34|0
1585710900000|2020-04-01 03:15:00|473.64|472.94|472.84|472.14|473.74|473.04|472.84|472.14|0
1585711200000|2020-04-01 03:20:00|472.94|472.24|472.24|471.54|472.94|472.24|472.24|471.54|0
1585711500000|2020-04-01 03:25:00|472.34|471.64|472.44|471.74|472.54|471.84|472.24|471.54|0
1585711800000|2020-04-01 03:30:00|472.54|471.84|472.84|472.14|473.04|472.34|472.34|471.64|0
1585712100000|2020-04-01 03:35:00|472.94|472.24|472.74|472.04|473.14|472.44|472.44|471.74|0
1585712400000|2020-04-01 03:40:00|472.84|472.14|472.24|471.54|472.84|472.14|472.04|471.34|0
1585712700000|2020-04-01 03:45:00|472.34|471.64|472.44|471.74|472.54|471.84|472.24|471.54|0
1585713000000|2020-04-01 03:50:00|472.54|471.84|471.64|470.94|472.54|471.84|471.34|470.64|0
1585713300000|2020-04-01 03:55:00|471.54|470.84|470.54|469.84|471.54|470.84|470.34|469.64|0
1585713600000|2020-04-01 04:00:00|470.44|469.74|470.44|469.74|471.14|470.44|470.44|469.74|0
1585713900000|2020-04-01 04:05:00|470.34|469.64|470.54|469.84|470.54|469.84|470.24|469.54|0
1585714200000|2020-04-01 04:10:00|470.44|469.74|470.34|469.64|470.74|470.04|470.34|469.64|0
1585714500000|2020-04-01 04:15:00|470.64|469.94|470.94|470.24|470.94|470.24|470.54|469.84|0
1585714800000|2020-04-01 04:20:00|470.84|470.14|470.24|469.54|470.84|470.14|470.14|469.44|0
1585715100000|2020-04-01 04:25:00|470.14|469.44|470.34|469.64|470.64|469.94|469.94|469.24|0
1585715400000|2020-04-01 04:30:00|470.14|469.44|470.24|469.54|470.34|469.64|469.94|469.24|0
1585715700000|2020-04-01 04:35:00|470.14|469.44|469.84|469.14|470.54|469.84|469.84|469.14|0
1585716000000|2020-04-01 04:40:00|469.74|469.04|470.64|469.94|470.64|469.94|469.74|469.04|0
1585716300000|2020-04-01 04:45:00|470.54|469.84|470.04|469.34|470.64|469.94|469.84|469.14|0
1585716600000|2020-04-01 04:50:00|470.14|469.44|470.34|469.64|470.34|469.64|470.04|469.34|0
1585716900000|2020-04-01 04:55:00|470.44|469.74|470.84|470.14|471.04|470.34|470.34|469.64|0
1585717200000|2020-04-01 05:00:00|470.74|470.04|470.74|470.04|471.24|470.54|470.34|469.64|0
1585717500000|2020-04-01 05:05:00|470.84|470.14|470.04|469.34|471.34|470.64|470.04|469.34|0
1585717800000|2020-04-01 05:10:00|469.94|469.24|470.34|469.64|470.74|470.04|469.94|469.24|0
1585718100000|2020-04-01 05:15:00|470.24|469.54|470.94|470.24|471.14|470.44|470.14|469.44|0
1585718400000|2020-04-01 05:20:00|471.04|470.34|469.64|468.94|471.14|470.44|469.54|468.84|0
1585718700000|2020-04-01 05:25:00|469.54|468.84|469.54|468.84|470.24|469.54|469.14|468.44|0
1585719000000|2020-04-01 05:30:00|469.64|468.94|468.24|467.54|469.74|469.04|468.24|467.54|0
1585719300000|2020-04-01 05:35:00|468.34|467.64|467.14|466.44|468.74|468.04|467.14|466.44|0
1585719600000|2020-04-01 05:40:00|467.04|466.34|466.94|466.24|467.34|466.64|466.74|466.04|0
1585719900000|2020-04-01 05:45:00|467.04|466.34|465.24|464.54|468.14|467.44|465.24|464.54|0
1585720200000|2020-04-01 05:50:00|465.34|464.64|466.84|466.14|467.24|466.54|465.04|464.34|0
1585720500000|2020-04-01 05:55:00|466.94|466.24|468.24|467.54|468.64|467.94|466.74|466.04|0
1585720800000|2020-04-01 06:00:00|468.14|467.44|466.44|465.94|469.14|468.64|466.34|465.84|71
1585721100000|2020-04-01 06:05:00|466.34|465.84|464.44|463.94|466.34|465.84|464.34|463.84|66
1585721400000|2020-04-01 06:10:00|464.64|464.14|464.44|463.94|464.84|464.34|463.74|463.24|57
1585721700000|2020-04-01 06:15:00|464.34|463.84|464.24|463.74|465.14|464.64|464.14|463.64|52
1585722000000|2020-04-01 06:20:00|464.34|463.84|465.14|464.64|465.24|464.74|464.34|463.84|52
1585722300000|2020-04-01 06:25:00|465.34|464.84|466.34|465.84|466.54|466.04|465.34|464.84|47
1585722600000|2020-04-01 06:30:00|466.04|465.54|465.84|465.34|466.04|465.54|465.64|465.14|40
1585722900000|2020-04-01 06:35:00|465.94|465.44|465.34|464.84|466.64|466.14|465.24|464.74|53
1585723200000|2020-04-01 06:40:00|465.44|464.94|466.14|465.64|466.14|465.64|464.84|464.34|50
1585723500000|2020-04-01 06:45:00|466.24|465.74|466.04|465.54|466.54|466.04|465.44|464.94|53
1585723800000|2020-04-01 06:50:00|466.14|465.64|465.34|464.84|466.14|465.64|465.24|464.74|26
1585724100000|2020-04-01 06:55:00|465.44|464.94|467.14|466.64|467.14|466.64|464.54|464.04|145
1585724400000|2020-04-01 07:00:00|467.34|466.84|468.64|468.34|469.44|469.14|467.24|466.84|707
1585724700000|2020-04-01 07:05:00|468.74|468.44|469.74|469.44|471.14|470.84|468.14|467.84|633
1585725000000|2020-04-01 07:10:00|469.84|469.54|469.14|468.84|470.74|470.44|469.04|468.74|426
1585725300000|2020-04-01 07:15:00|469.04|468.74|469.84|469.54|470.04|469.74|467.94|467.64|403
1585725600000|2020-04-01 07:20:00|469.74|469.44|467.54|467.24|469.74|469.44|467.34|467.04|325
1585725900000|2020-04-01 07:25:00|467.64|467.34|467.24|466.94|468.64|468.34|466.74|466.44|288
1585726200000|2020-04-01 07:30:00|467.04|466.74|465.84|465.54|468.54|468.24|465.14|464.84|584
1585726500000|2020-04-01 07:35:00|465.74|465.44|466.64|466.34|467.34|467.04|465.24|464.94|234
1585726800000|2020-04-01 07:40:00|466.83|466.53|468.33|468.03|468.63|468.33|466.63|466.33|193
1585727100000|2020-04-01 07:45:00|468.13|467.83|467.33|467.03|468.23|467.93|466.63|466.33|201
1585727400000|2020-04-01 07:50:00|467.43|467.13|469.63|469.33|470.03|469.73|467.43|467.13|286
1585727700000|2020-04-01 07:55:00|469.53|469.23|469.23|468.93|469.73|469.43|468.53|468.23|217
1585728000000|2020-04-01 08:00:00|469.33|469.03|468.03|467.73|470.03|469.73|467.73|467.43|263
1585728300000|2020-04-01 08:05:00|467.93|467.63|470.33|470.03|470.73|470.43|467.73|467.43|314
1585728600000|2020-04-01 08:10:00|470.43|470.13|470.33|470.03|471.53|471.23|469.93|469.63|302
1585728900000|2020-04-01 08:15:00|470.23|469.93|469.63|469.33|470.73|470.43|469.43|469.13|214
1585729200000|2020-04-01 08:20:00|469.53|469.23|469.23|468.93|469.83|469.53|468.53|468.23|177
1585729500000|2020-04-01 08:25:00|469.13|468.83|468.83|468.53|469.73|469.43|468.63|468.33|92
1585729800000|2020-04-01 08:30:00|468.73|468.43|469.03|468.73|469.33|469.03|468.23|467.93|215
1585730100000|2020-04-01 08:35:00|469.13|468.83|468.33|468.03|469.93|469.63|468.23|467.93|173
1585730400000|2020-04-01 08:40:00|468.43|468.13|468.23|467.93|468.43|468.13|467.23|466.93|205
1585730700000|2020-04-01 08:45:00|468.13|467.83|469.53|469.23|469.53|469.23|468.13|467.83|178
1585731000000|2020-04-01 08:50:00|469.43|469.13|468.23|467.93|469.53|469.23|468.23|467.93|200
1585731300000|2020-04-01 08:55:00|468.33|468.03|468.93|468.63|469.43|469.13|468.23|467.93|176
1585731600000|2020-04-01 09:00:00|469.03|468.73|469.43|469.13|470.03|469.73|469.03|468.73|133
1585731900000|2020-04-01 09:05:00|469.23|468.93|469.93|469.63|470.13|469.83|469.23|468.93|218
1585732200000|2020-04-01 09:10:00|469.83|469.53|469.53|469.23|470.53|470.23|469.43|469.13|184
1585732500000|2020-04-01 09:15:00|469.63|469.33|468.83|468.53|469.63|469.33|468.53|468.23|185
1585732800000|2020-04-01 09:20:00|468.93|468.63|469.53|469.23|469.63|469.33|468.03|467.73|166
1585733100000|2020-04-01 09:25:00|469.43|469.13|469.83|469.53|470.03|469.73|469.23|468.93|157
1585733400000|2020-04-01 09:30:00|469.93|469.63|469.73|469.43|470.13|469.83|468.93|468.63|130
1585733700000|2020-04-01 09:35:00|469.83|469.53|469.33|469.03|470.03|469.73|469.03|468.73|90
1585734000000|2020-04-01 09:40:00|469.23|468.93|470.13|469.83|470.33|470.03|469.03|468.73|110
1585734300000|2020-04-01 09:45:00|470.03|469.73|470.53|470.23|470.53|470.23|469.73|469.43|216
1585734600000|2020-04-01 09:50:00|470.43|470.13|471.33|471.03|471.43|471.13|470.23|469.93|205
1585734900000|2020-04-01 09:55:00|471.23|470.93|470.73|470.43|471.53|471.23|470.53|470.23|130
1585735200000|2020-04-01 10:00:00|470.83|470.53|471.83|471.53|471.83|471.53|470.73|470.43|148
1585735500000|2020-04-01 10:05:00|471.73|471.43|470.83|470.53|472.23|471.93|470.73|470.43|218
1585735800000|2020-04-01 10:10:00|470.73|470.43|469.73|469.43|470.83|470.53|469.53|469.23|200
1585736100000|2020-04-01 10:15:00|469.63|469.33|470.03|469.73|470.13|469.83|469.53|469.23|126
1585736400000|2020-04-01 10:20:00|469.93|469.63|469.03|468.73|470.03|469.73|468.63|468.33|206
1585736700000|2020-04-01 10:25:00|468.93|468.63|469.33|469.03|469.83|469.53|468.83|468.53|181
1585737000000|2020-04-01 10:30:00|469.43|469.13|470.33|470.03|470.33|470.03|469.43|469.13|82
1585737300000|2020-04-01 10:35:00|470.43|470.13|470.43|470.13|470.93|470.63|470.23|469.93|156
1585737600000|2020-04-01 10:40:00|470.53|470.23|468.13|467.83|470.53|470.23|468.03|467.73|232
1585737900000|2020-04-01 10:45:00|468.23|467.93|468.53|468.23|469.23|468.93|468.13|467.83|152
1585738200000|2020-04-01 10:50:00|468.63|468.33|467.53|467.23|468.63|468.33|467.53|467.23|214
1585738500000|2020-04-01 10:55:00|467.63|467.33|467.93|467.63|468.03|467.73|467.13|466.83|207
1585738800000|2020-04-01 11:00:00|468.13|467.83|465.83|465.53|468.63|468.33|465.23|464.93|1355
1585739100000|2020-04-01 11:05:00|465.93|465.63|465.83|465.53|466.53|466.23|465.63|465.33|145
1585739400000|2020-04-01 11:10:00|465.93|465.63|466.03|465.73|466.03|465.73|465.13|464.83|218
1585739700000|2020-04-01 11:15:00|465.93|465.63|467.03|466.73|467.93|467.63|465.63|465.33|592
1585740000000|2020-04-01 11:20:00|466.93|466.63|466.73|466.43|467.33|467.03|466.23|465.93|271
1585740300000|2020-04-01 11:25:00|466.83|466.53|467.43|467.13|467.53|467.23|466.43|466.13|121
1585740600000|2020-04-01 11:30:00|467.53|467.23|468.13|467.83|468.63|468.33|467.33|467.03|168
1585740900000|2020-04-01 11:35:00|468.23|467.93|468.83|468.53|469.13|468.83|468.03|467.73|88
1585741200000|2020-04-01 11:40:00|468.96|468.66|468.06|467.76|468.96|468.66|468.06|467.76|79
1585741500000|2020-04-01 11:45:00|467.96|467.66|467.46|467.16|468.26|467.96|467.16|466.86|102
1585741800000|2020-04-01 11:50:00|467.36|467.06|467.36|467.06|467.66|467.36|467.16|466.86|78
1585742100000|2020-04-01 11:55:00|467.46|467.16|467.56|467.26|467.86|467.56|467.26|466.96|65
1585742400000|2020-04-01 12:00:00|467.46|467.16|466.86|466.56|467.66|467.36|466.76|466.46|72
1585742700000|2020-04-01 12:05:00|466.76|466.46|466.86|466.56|466.96|466.66|466.36|466.06|164
1585743000000|2020-04-01 12:10:00|466.96|466.66|466.26|465.96|466.96|466.66|465.96|465.66|133
1585743300000|2020-04-01 12:15:00|466.36|466.06|468.06|467.76|468.16|467.86|466.36|466.06|349
1585743600000|2020-04-01 12:20:00|467.96|467.66|467.36|467.06|468.56|468.26|467.26|466.96|176
1585743900000|2020-04-01 12:25:00|467.46|467.16|467.76|467.46|467.96|467.66|466.86|466.56|115
1585744200000|2020-04-01 12:30:00|467.66|467.36|467.86|467.56|468.26|467.96|467.36|467.06|69
1585744500000|2020-04-01 12:35:00|467.76|467.46|468.06|467.76|468.36|468.06|467.76|467.46|67
1585744800000|2020-04-01 12:40:00|467.96|467.66|468.56|468.26|468.66|468.36|467.86|467.56|86
1585745100000|2020-04-01 12:45:00|468.66|468.36|468.16|467.86|469.26|468.96|468.16|467.86|85
1585745400000|2020-04-01 12:50:00|468.26|467.96|468.86|468.56|469.16|468.86|468.26|467.96|84
1585745700000|2020-04-01 12:55:00|468.96|468.66|468.36|468.06|469.16|468.86|468.06|467.76|115
1585746000000|2020-04-01 13:00:00|468.46|468.16|467.86|467.56|468.56|468.26|467.76|467.46|138
1585746300000|2020-04-01 13:05:00|467.96|467.66|468.86|468.56|468.86|468.56|467.76|467.46|96
1585746600000|2020-04-01 13:10:00|468.76|468.46|469.06|468.76|469.06|468.76|468.36|468.06|56
1585746900000|2020-04-01 13:15:00|469.16|468.86|468.96|468.66|469.36|469.06|468.56|468.26|156
1585747200000|2020-04-01 13:20:00|468.86|468.56|468.76|468.46|469.06|468.76|468.56|468.26|117
1585747500000|2020-04-01 13:25:00|468.66|468.36|469.86|469.56|469.86|469.56|468.66|468.36|183
1585747800000|2020-04-01 13:30:00|469.76|469.46|469.96|469.66|470.36|470.06|468.76|468.46|547
1585748100000|2020-04-01 13:35:00|469.86|469.56|471.56|471.26|472.16|471.86|469.16|468.86|580
1585748400000|2020-04-01 13:40:00|471.66|471.36|472.06|471.76|472.26|471.96|470.96|470.66|235
1585748700000|2020-04-01 13:45:00|471.96|471.66|471.46|471.16|472.46|472.16|470.56|470.26|411
1585749000000|2020-04-01 13:50:00|471.36|471.06|471.86|471.56|472.66|472.36|471.36|471.06|241
1585749300000|2020-04-01 13:55:00|471.76|471.46|471.56|471.26|472.06|471.76|471.16|470.86|358
1585749600000|2020-04-01 14:00:00|471.66|471.36|470.06|469.76|472.36|472.06|470.06|469.76|263
1585749900000|2020-04-01 14:05:00|469.96|469.66|471.36|471.06|471.66|471.36|469.66|469.36|237
1585750200000|2020-04-01 14:10:00|471.47|471.17|471.47|471.17|471.67|471.37|470.87|470.57|339
1585750500000|2020-04-01 14:15:00|471.57|471.27|472.77|472.47|473.47|473.17|471.57|471.27|347
1585750800000|2020-04-01 14:20:00|472.67|472.37|472.87|472.57|473.77|473.47|472.67|472.37|309
1585751100000|2020-04-01 14:25:00|472.77|472.47|473.37|473.07|473.47|473.17|472.57|472.27|172
1585751400000|2020-04-01 14:30:00|473.47|473.17|474.77|474.47|475.07|474.77|472.87|472.57|282
1585751700000|2020-04-01 14:35:00|474.87|474.57|474.07|473.77|474.97|474.67|473.77|473.47|242
1585752000000|2020-04-01 14:40:00|473.97|473.67|474.17|473.87|474.87|474.57|473.57|473.27|258
1585752300000|2020-04-01 14:45:00|474.27|473.97|474.77|474.47|475.07|474.77|474.07|473.77|160
1585752600000|2020-04-01 14:50:00|474.67|474.37|474.47|474.17|475.37|475.07|474.37|474.07|287
1585752900000|2020-04-01 14:55:00|474.27|473.97|473.37|473.07|474.27|473.97|473.17|472.87|274
1585753200000|2020-04-01 15:00:00|473.27|472.97|474.87|474.57|475.07|474.77|473.17|472.87|268
1585753500000|2020-04-01 15:05:00|474.77|474.47|475.27|474.97|475.57|475.27|474.67|474.37|286
1585753800000|2020-04-01 15:10:00|475.37|475.07|474.67|474.37|475.87|475.57|474.57|474.27|212
1585754100000|2020-04-01 15:15:00|474.57|474.27|474.27|473.97|474.77|474.47|473.97|473.67|243
1585754400000|2020-04-01 15:20:00|474.37|474.07|471.97|471.67|474.67|474.37|471.97|471.67|341
1585754700000|2020-04-01 15:25:00|472.07|471.77|469.57|469.27|472.27|471.97|468.97|468.67|587
1585755000000|2020-04-01 15:30:00|469.67|469.17|471.47|470.97|471.97|471.47|468.87|468.37|933
1585755300000|2020-04-01 15:35:00|471.37|470.87|471.27|470.77|472.67|472.17|471.17|470.67|647
1585755600000|2020-04-01 15:40:00|471.17|470.67|469.77|469.27|471.17|470.67|469.27|468.77|254
1585755900000|2020-04-01 15:45:00|469.87|469.37|469.47|468.97|470.07|469.57|469.07|468.57|121
1585756200000|2020-04-01 15:50:00|469.37|468.87|469.27|468.77|469.77|469.27|469.17|468.67|75
1585756500000|2020-04-01 15:55:00|469.37|468.87|469.37|468.87|470.27|469.77|469.27|468.77|83
1585756800000|2020-04-01 16:00:00|469.27|468.77|468.07|467.57|469.47|468.97|468.07|467.57|78
1585757100000|2020-04-01 16:05:00|468.17|467.67|468.37|467.87|468.77|468.27|468.07|467.57|62
1585757400000|2020-04-01 16:10:00|468.27|467.77|468.17|467.67|468.67|468.17|467.47|466.97|224
1585757700000|2020-04-01 16:15:00|468.07|467.57|466.97|466.47|468.47|467.97|466.97|466.47|137
1585758000000|2020-04-01 16:20:00|466.87|466.37|467.17|466.67|467.47|466.97|466.67|466.17|89
1585758300000|2020-04-01 16:25:00|467.27|466.77|466.17|465.67|467.57|467.07|466.17|465.67|80
1585758600000|2020-04-01 16:30:00|466.27|465.77|466.67|466.17|466.97|466.47|466.27|465.77|54
1585758900000|2020-04-01 16:35:00|466.77|466.27|465.97|465.47|466.77|466.27|465.87|465.37|48
1585759200000|2020-04-01 16:40:00|466.07|465.57|465.87|465.37|466.27|465.77|465.77|465.27|116
1585759500000|2020-04-01 16:45:00|465.77|465.27|465.27|464.77|466.37|465.87|465.27|464.77|145
1585759800000|2020-04-01 16:50:00|465.37|464.87|466.37|465.87|466.57|466.07|465.27|464.77|178
1585760100000|2020-04-01 16:55:00|466.27|465.77|466.07|465.57|466.77|466.27|465.77|465.27|99
1585760400000|2020-04-01 17:00:00|465.97|465.47|467.17|466.67|467.47|466.97|465.77|465.27|65
1585760700000|2020-04-01 17:05:00|467.27|466.77|466.77|466.27|467.27|466.77|466.67|466.17|70
1585761000000|2020-04-01 17:10:00|466.67|466.17|466.07|465.57|466.87|466.37|466.07|465.57|152
1585761300000|2020-04-01 17:15:00|466.17|465.67|466.37|465.87|466.57|466.07|465.67|465.17|26
1585761600000|2020-04-01 17:20:00|466.27|465.77|467.57|467.07|467.57|467.07|466.17|465.67|74
1585761900000|2020-04-01 17:25:00|467.47|466.97|467.87|467.37|467.97|467.47|467.07|466.57|105
1585762200000|2020-04-01 17:30:00|467.77|467.27|466.67|466.17|467.77|467.27|466.67|466.17|17
1585762500000|2020-04-01 17:35:00|466.77|466.27|467.47|466.97|467.47|466.97|466.67|466.17|14
1585762800000|2020-04-01 17:40:00|467.57|467.07|467.97|467.47|467.97|467.47|467.37|466.87|21
1585763100000|2020-04-01 17:45:00|467.87|467.37|467.87|467.37|468.27|467.77|467.07|466.57|44
1585763400000|2020-04-01 17:50:00|467.77|467.27|468.37|467.87|468.57|468.07|467.57|467.07|33
1585763700000|2020-04-01 17:55:00|468.47|467.97|469.07|468.57|469.17|468.67|468.47|467.97|36
1585764000000|2020-04-01 18:00:00|469.17|468.67|469.27|468.77|469.67|469.17|468.57|468.07|38
1585764300000|2020-04-01 18:05:00|469.37|468.87|468.87|468.37|469.77|469.27|468.87|468.37|46
1585764600000|2020-04-01 18:10:00|468.97|468.47|468.47|467.97|469.17|468.67|468.47|467.97|29
1585764900000|2020-04-01 18:15:00|468.57|468.07|468.07|467.57|468.67|468.17|467.97|467.47|22
1585765200000|2020-04-01 18:20:00|468.17|467.67|468.07|467.57|468.67|468.17|468.07|467.57|27
1585765500000|2020-04-01 18:25:00|468.17|467.67|468.07|467.57|468.87|468.37|467.97|467.47|50
1585765800000|2020-04-01 18:30:00|467.97|467.47|467.27|466.77|467.97|467.47|467.07|466.57|42
1585766100000|2020-04-01 18:35:00|467.17|466.67|468.27|467.77|468.47|467.97|467.17|466.67|26
1585766400000|2020-04-01 18:40:00|468.17|467.67|467.47|466.97|468.17|467.67|467.27|466.77|39
1585766700000|2020-04-01 18:45:00|467.57|467.07|467.57|467.07|467.87|467.37|467.27|466.77|14
1585767000000|2020-04-01 18:50:00|467.47|466.97|466.67|466.17|467.67|467.17|466.67|466.17|28
1585767300000|2020-04-01 18:55:00|466.77|466.27|466.27|465.77|466.77|466.27|466.17|465.67|42
1585767600000|2020-04-01 19:00:00|466.37|465.87|466.37|465.87|467.07|466.57|466.37|465.87|28
1585767900000|2020-04-01 19:05:00|466.47|465.97|465.87|465.37|466.97|466.47|465.77|465.27|55
1585768200000|2020-04-01 19:10:00|465.77|465.27|465.37|464.87|465.87|465.37|465.17|464.67|60
1585768500000|2020-04-01 19:15:00|465.47|464.97|465.97|465.47|466.07|465.57|465.27|464.77|23
1585768800000|2020-04-01 19:20:00|466.07|465.57|464.77|464.27|466.07|465.57|464.77|464.27|32
1585769100000|2020-04-01 19:25:00|464.87|464.37|464.17|463.67|464.97|464.47|464.07|463.57|93
1585769400000|2020-04-01 19:30:00|464.27|463.77|464.07|463.57|464.67|464.17|463.97|463.47|84
1585769700000|2020-04-01 19:35:00|463.97|463.47|462.07|461.57|463.97|463.47|461.77|461.27|179
1585770000000|2020-04-01 19:40:00|461.87|461.37|461.77|461.27|462.47|461.97|461.27|460.77|149
1585770300000|2020-04-01 19:45:00|461.87|461.37|463.87|463.37|464.17|463.67|461.87|461.37|195
1585770600000|2020-04-01 19:50:00|463.77|463.27|463.37|462.87|463.97|463.47|463.07|462.57|169
1585770900000|2020-04-01 19:55:00|463.47|462.97|462.97|462.47|463.87|463.37|462.17|461.67|117
1585771200000|2020-04-01 20:00:00|461.47|460.97|462.37|461.67|462.77|462.07|461.47|460.87|0
1585771500000|2020-04-01 20:05:00|462.27|461.57|461.07|460.37|462.47|461.77|461.07|460.37|0
1585771800000|2020-04-01 20:10:00|461.17|460.47|461.07|460.37|461.87|461.17|460.87|460.17|0
1585772100000|2020-04-01 20:15:00|461.17|460.47|460.97|460.27|461.17|460.47|460.87|460.17|0
1585772400000|2020-04-01 20:20:00|460.87|460.17|460.97|460.27|460.97|460.27|460.87|460.17|0
1585772700000|2020-04-01 20:25:00|460.87|460.17|461.07|460.37|461.17|460.47|460.87|460.17|0
1585773000000|2020-04-01 20:30:00|461.17|460.47|461.67|460.97|462.07|461.37|461.17|460.47|0
1585773300000|2020-04-01 20:35:00|461.77|461.07|462.57|461.87|462.67|461.97|461.67|460.97|0
1585773600000|2020-04-01 20:40:00|462.37|461.67|462.57|461.87|462.67|461.97|462.07|461.37|0
1585773900000|2020-04-01 20:45:00|462.47|461.77|462.77|462.07|462.87|462.17|462.47|461.77|0
1585774200000|2020-04-01 20:50:00|462.67|461.97|462.37|461.67|462.77|462.07|462.37|461.67|0
1585774500000|2020-04-01 20:55:00|462.47|461.77|462.57|461.87|462.77|462.07|462.37|461.67|0
1585774800000|2020-04-01 21:00:00|462.47|461.77|462.37|461.67|462.57|461.87|462.37|461.67|0
1585775100000|2020-04-01 21:05:00|462.47|461.77|462.47|461.77|462.47|461.77|462.37|461.67|0
1585775400000|2020-04-01 21:10:00|462.37|461.67|462.47|461.77|462.47|461.77|462.37|461.67|0
1585775700000|2020-04-01 21:15:00|462.37|461.67|462.47|461.77|462.47|461.77|462.37|461.67|0
1585776000000|2020-04-01 21:20:00|462.57|461.87|462.47|461.77|462.57|461.87|462.47|461.77|0
1585776300000|2020-04-01 21:25:00|462.37|461.67|462.37|461.67|462.47|461.77|462.27|461.57|0
1585776600000|2020-04-01 21:30:00|462.47|461.77|462.47|461.77|462.47|461.77|462.37|461.67|0
1585776900000|2020-04-01 21:35:00|462.37|461.67|462.27|461.57|462.47|461.77|462.27|461.57|0
1585777200000|2020-04-01 21:40:00|462.37|461.67|462.37|461.67|462.47|461.77|462.17|461.47|0
1585777500000|2020-04-01 21:45:00|462.47|461.77|462.37|461.67|462.47|461.77|462.37|461.67|0
1585777800000|2020-04-01 21:50:00|462.47|461.77|462.47|461.77|462.57|461.87|462.47|461.77|0
1585778100000|2020-04-01 21:55:00|462.57|461.87|462.57|461.87|462.57|461.87|462.37|461.67|0
1585778400000|2020-04-01 22:00:00|462.67|461.97|463.97|463.27|464.27|463.57|462.67|461.97|0
1585778700000|2020-04-01 22:05:00|464.07|463.37|464.57|463.87|464.57|463.87|463.67|462.97|0
1585779000000|2020-04-01 22:10:00|464.47|463.77|464.47|463.77|464.77|464.07|464.37|463.67|0
1585779300000|2020-04-01 22:15:00|464.57|463.87|464.87|464.17|464.87|464.17|464.47|463.77|0
1585779600000|2020-04-01 22:20:00|464.77|464.07|465.27|464.57|465.67|464.97|464.77|464.07|0
1585779900000|2020-04-01 22:25:00|465.17|464.47|464.17|463.47|465.27|464.57|464.17|463.47|0
1585780200000|2020-04-01 22:30:00|464.27|463.57|464.27|463.57|464.57|463.87|463.97|463.27|0
1585780500000|2020-04-01 22:35:00|464.37|463.67|464.57|463.87|464.67|463.97|464.07|463.37|0
1585780800000|2020-04-01 22:40:00|464.47|463.77|464.17|463.47|464.67|463.97|464.07|463.37|0
1585781100000|2020-04-01 22:45:00|464.27|463.57|464.67|463.97|464.67|463.97|464.17|463.47|0
1585781400000|2020-04-01 22:50:00|464.57|463.87|464.17|463.47|464.87|464.17|464.17|463.47|0
1585781700000|2020-04-01 22:55:00|464.27|463.57|463.27|462.57|464.37|463.67|463.17|462.47|0
1585782000000|2020-04-01 23:00:00|463.17|462.47|463.27|462.57|463.57|462.87|463.17|462.47|0
1585782300000|2020-04-01 23:05:00|463.17|462.47|462.67|461.97|463.37|462.67|462.57|461.87|0
1585782600000|2020-04-01 23:10:00|462.77|462.07|463.37|462.67|463.47|462.77|462.77|462.07|0
1585782900000|2020-04-01 23:15:00|463.47|462.77|463.67|462.97|463.87|463.17|463.37|462.67|0
1585783200000|2020-04-01 23:20:00|463.77|463.07|463.57|462.87|464.07|463.37|463.37|462.67|0
1585783500000|2020-04-01 23:25:00|463.67|462.97|463.97|463.27|464.27|463.57|463.57|462.87|0
1585783800000|2020-04-01 23:30:00|464.07|463.37|464.37|463.67|464.37|463.67|463.67|462.97|0
1585784100000|2020-04-01 23:35:00|464.27|463.57|464.47|463.77|464.57|463.87|464.17|463.47|0
1585784400000|2020-04-01 23:40:00|464.57|463.87|464.67|463.97|464.97|464.27|464.57|463.87|0
1585784700000|2020-04-01 23:45:00|464.77|464.07|464.77|464.07|465.17|464.47|464.77|464.07|0
1585785000000|2020-04-01 23:50:00|464.87|464.17|464.87|464.17|465.07|464.37|464.47|463.77|0
1585785300000|2020-04-01 23:55:00|464.77|464.07|465.17|464.47|465.17|464.47|464.57|463.87|0
1585785600000|2020-04-02 00:00:00|465.07|464.37|466.07|465.37|466.37|465.67|464.87|464.17|0
1585785900000|2020-04-02 00:05:00|465.97|465.27|465.37|464.67|466.07|465.37|465.27|464.57|0
1585786200000|2020-04-02 00:10:00|465.47|464.77|465.47|464.77|466.07|465.37|465.17|464.47|0
1585786500000|2020-04-02 00:15:00|465.57|464.87|465.47|464.77|466.17|465.47|465.17|464.47|0
1585786800000|2020-04-02 00:20:00|465.57|464.87|466.37|465.67|466.47|465.77|464.77|464.07|0
1585787100000|2020-04-02 00:25:00|466.27|465.57|465.67|464.97|466.27|465.57|465.47|464.77|0
1585787400000|2020-04-02 00:30:00|465.57|464.87|465.47|464.77|465.57|464.87|464.67|463.97|0
1585787700000|2020-04-02 00:35:00|465.37|464.67|465.47|464.77|465.87|465.17|465.17|464.47|0
1585788000000|2020-04-02 00:40:00|465.57|464.87|464.97|464.27|465.97|465.27|464.97|464.27|0
1585788300000|2020-04-02 00:45:00|465.07|464.37|465.57|464.87|466.07|465.37|465.07|464.37|0
1585788600000|2020-04-02 00:50:00|465.67|464.97|466.77|466.07|466.77|466.07|465.47|464.77|0
1585788900000|2020-04-02 00:55:00|466.67|465.97|465.57|464.87|466.77|466.07|465.27|464.57|0
1585789200000|2020-04-02 01:00:00|465.67|464.97|465.27|464.57|465.67|464.97|465.07|464.37|0
1585789500000|2020-04-02 01:05:00|465.37|464.67|463.67|462.97|465.67|464.97|463.57|462.87|0
1585789800000|2020-04-02 01:10:00|463.77|463.07|463.87|463.17|464.17|463.47|463.27|462.57|0
1585790100000|2020-04-02 01:15:00|463.77|463.07|464.87|464.17|464.87|464.17|463.17|462.47|0
1585790400000|2020-04-02 01:20:00|464.77|464.07|465.07|464.37|465.27|464.57|464.07|463.37|0
1585790700000|2020-04-02 01:25:00|464.97|464.27|464.67|463.97|465.07|464.37|464.07|463.37|0
1585791000000|2020-04-02 01:30:00|464.77|464.07|465.77|465.07|465.77|465.07|464.67|463.97|0
1585791300000|2020-04-02 01:35:00|465.87|465.17|465.87|465.17|466.37|465.67|465.37|464.67|0
1585791600000|2020-04-02 01:40:00|465.77|465.07|465.77|465.07|465.87|465.17|464.37|463.67|0
1585791900000|2020-04-02 01:45:00|465.67|464.97|465.67|464.97|466.27|465.57|465.57|464.87|0
1585792200000|2020-04-02 01:50:00|465.87|465.17|465.87|465.17|466.77|466.07|465.77|465.07|0
1585792500000|2020-04-02 01:55:00|466.17|465.47|465.07|464.37|466.37|465.67|464.97|464.27|0
1585792800000|2020-04-02 02:00:00|465.17|464.47|466.67|465.97|466.87|466.17|465.17|464.47|0
1585793100000|2020-04-02 02:05:00|466.77|466.07|466.87|466.17|467.37|466.67|466.57|465.87|0
1585793400000|2020-04-02 02:10:00|466.97|466.27|467.27|466.57|467.47|466.77|466.37|465.67|0
1585793700000|2020-04-02 02:15:00|467.37|466.67|467.77|467.07|468.17|467.47|467.17|466.47|0
1585794000000|2020-04-02 02:20:00|467.87|467.17|467.27|466.57|468.17|467.47|467.27|466.57|0
1585794300000|2020-04-02 02:25:00|467.17|466.47|467.07|466.37|467.27|466.57|466.77|466.07|0
1585794600000|2020-04-02 02:30:00|467.27|466.57|466.77|466.07|467.27|466.57|466.77|466.07|0
1585794900000|2020-04-02 02:35:00|466.87|466.17|467.57|466.87|467.67|466.97|466.77|466.07|0
1585795200000|2020-04-02 02:40:00|467.47|466.77|468.07|467.37|468.37|467.67|467.37|466.67|0
1585795500000|2020-04-02 02:45:00|468.17|467.47|468.07|467.37|468.37|467.67|468.07|467.37|0
1585795800000|2020-04-02 02:50:00|468.17|467.47|469.37|468.67|469.47|468.77|468.07|467.37|0
1585796100000|2020-04-02 02:55:00|469.27|468.57|469.27|468.57|469.47|468.77|469.07|468.37|0
1585796400000|2020-04-02 03:00:00|469.37|468.67|469.77|469.07|469.87|469.17|469.27|468.57|0
1585796700000|2020-04-02 03:05:00|469.57|468.87|469.77|469.07|469.77|469.07|469.27|468.57|0
1585797000000|2020-04-02 03:10:00|469.87|469.17|469.27|468.57|470.07|469.37|469.17|468.47|0
1585797300000|2020-04-02 03:15:00|469.37|468.67|470.27|469.57|470.27|469.57|469.17|468.47|0
1585797600000|2020-04-02 03:20:00|470.17|469.47|470.47|469.77|470.47|469.77|469.97|469.27|0
1585797900000|2020-04-02 03:25:00|470.37|469.67|470.47|469.77|470.57|469.87|470.17|469.47|0
1585798200000|2020-04-02 03:30:00|470.57|469.87|471.27|470.57|471.27|470.57|470.37|469.67|0
1585798500000|2020-04-02 03:35:00|471.07|470.37|471.07|470.37|471.37|470.67|470.87|470.17|0
1585798800000|2020-04-02 03:40:00|471.17|470.47|471.27|470.57|471.27|470.57|470.57|469.87|0
1585799100000|2020-04-02 03:45:00|471.17|470.47|471.07|470.37|471.37|470.67|471.07|470.37|0
1585799400000|2020-04-02 03:50:00|471.17|470.47|470.67|469.97|471.17|470.47|470.47|469.77|0
1585799700000|2020-04-02 03:55:00|470.77|470.07|470.47|469.77|471.17|470.47|470.47|469.77|0
1585800000000|2020-04-02 04:00:00|470.57|469.87|470.77|470.07|471.37|470.67|470.47|469.77|0
1585800300000|2020-04-02 04:05:00|470.87|470.17|470.47|469.77|471.17|470.47|470.27|469.57|0
1585800600000|2020-04-02 04:10:00|470.57|469.87|470.47|469.77|470.77|470.07|470.27|469.57|0
1585800900000|2020-04-02 04:15:00|470.57|469.87|470.87|470.17|470.97|470.27|470.57|469.87|0
1585801200000|2020-04-02 04:20:00|470.77|470.07|470.97|470.27|471.17|470.47|470.77|470.07|0
1585801500000|2020-04-02 04:25:00|471.07|470.37|469.97|469.27|471.07|470.37|469.57|468.87|0
1585801800000|2020-04-02 04:30:00|470.07|469.37|470.07|469.37|470.27|469.57|469.57|468.87|0
1585802100000|2020-04-02 04:35:00|469.97|469.27|469.97|469.27|470.47|469.77|469.57|468.87|0
1585802400000|2020-04-02 04:40:00|469.87|469.17|470.67|469.97|470.67|469.97|469.87|469.17|0
1585802700000|2020-04-02 04:45:00|470.57|469.87|471.47|470.77|471.57|470.87|470.37|469.67|0
1585803000000|2020-04-02 04:50:00|471.37|470.67|471.27|470.57|471.47|470.77|470.97|470.27|0
1585803300000|2020-04-02 04:55:00|471.17|470.47|469.97|469.27|471.27|470.57|469.47|468.77|0
1585803600000|2020-04-02 05:00:00|470.07|469.37|469.47|468.77|470.57|469.87|469.37|468.67|0
1585803900000|2020-04-02 05:05:00|469.57|468.87|469.27|468.57|469.57|468.87|468.77|468.07|0
1585804200000|2020-04-02 05:10:00|469.17|468.47|467.97|467.27|469.17|468.47|467.77|467.07|0
1585804500000|2020-04-02 05:15:00|468.07|467.37|468.67|467.97|468.77|468.07|468.07|467.37|0
1585804800000|2020-04-02 05:20:00|468.77|468.07|470.17|469.47|470.37|469.67|468.67|467.97|0
1585805100000|2020-04-02 05:25:00|470.27|469.57|469.47|468.77|470.47|469.77|469.47|468.77|0
1585805400000|2020-04-02 05:30:00|469.57|468.87|471.87|471.17|472.17|471.47|469.57|468.87|0
1585805700000|2020-04-02 05:35:00|471.77|471.07|470.57|469.87|472.07|471.37|470.07|469.37|0
1585806000000|2020-04-02 05:40:00|470.47|469.77|470.37|469.67|470.57|469.87|469.47|468.77|0
1585806300000|2020-04-02 05:45:00|470.27|469.57|469.97|469.27|470.37|469.67|469.77|469.07|0
1585806600000|2020-04-02 05:50:00|469.87|469.17|469.57|468.87|470.37|469.67|469.27|468.57|0
1585806900000|2020-04-02 05:55:00|469.47|468.77|470.07|469.37|470.37|469.67|468.97|468.27|0
1585807200000|2020-04-02 06:00:00|470.17|469.47|471.47|470.97|471.77|471.27|469.57|469.07|154
1585807500000|2020-04-02 06:05:00|471.37|470.87|471.37|470.87|471.57|471.07|470.57|470.07|82
1585807800000|2020-04-02 06:10:00|471.27|470.77|470.67|470.17|471.37|470.87|470.57|470.07|29
1585808100000|2020-04-02 06:15:00|470.57|470.07|470.07|469.57|470.57|470.07|469.77|469.27|36
1585808400000|2020-04-02 06:20:00|469.97|469.47|469.97|469.47|470.37|469.87|469.87|469.37|65
1585808700000|2020-04-02 06:25:00|470.07|469.57|469.87|469.37|470.27|469.77|469.87|469.37|23
1585809000000|2020-04-02 06:30:00|469.77|469.27|470.47|469.97|470.57|470.07|469.77|469.27|70
1585809300000|2020-04-02 06:35:00|470.37|469.87|470.77|470.27|470.87|470.37|470.07|469.57|59
1585809600000|2020-04-02 06:40:00|470.87|470.37|470.77|470.27|471.17|470.67|470.77|470.27|45
1585809900000|2020-04-02 06:45:00|470.87|470.37|471.77|471.27|471.77|471.27|470.87|470.37|83
1585810200000|2020-04-02 06:50:00|471.67|471.17|472.57|472.07|472.67|472.17|471.67|471.17|89
1585810500000|2020-04-02 06:55:00|472.67|472.17|473.87|473.37|473.87|473.37|472.67|472.17|169
1585810800000|2020-04-02 07:00:00|473.77|473.47|474.77|474.47|475.67|475.37|472.97|472.67|910
1585811100000|2020-04-02 07:05:00|474.67|474.37|474.27|473.97|475.77|475.47|474.07|473.77|665
1585811400000|2020-04-02 07:10:00|474.37|474.07|474.57|474.27|475.37|475.07|474.17|473.87|267
1585811700000|2020-04-02 07:15:00|474.67|474.37|475.37|475.07|475.67|475.37|474.07|473.77|370
1585812000000|2020-04-02 07:20:00|475.47|475.17|476.47|476.17|477.07|476.77|475.27|474.97|349
1585812300000|2020-04-02 07:25:00|476.37|476.07|475.17|474.87|476.37|476.07|474.37|474.07|202
1585812600000|2020-04-02 07:30:00|475.07|474.77|472.37|472.07|475.27|474.97|472.37|472.07|509
1585812900000|2020-04-02 07:35:00|472.27|471.97|474.17|473.87|474.17|473.87|471.97|471.67|287
1585813200000|2020-04-02 07:40:00|474.07|473.77|474.87|474.57|475.07|474.77|473.37|473.07|203
1585813500000|2020-04-02 07:45:00|474.97|474.67|474.07|473.77|474.97|474.67|473.97|473.67|129
1585813800000|2020-04-02 07:50:00|473.97|473.67|475.57|475.27|475.57|475.27|473.27|472.97|293
1585814100000|2020-04-02 07:55:00|475.67|475.37|476.27|475.97|476.27|475.97|475.07|474.77|247
1585814400000|2020-04-02 08:00:00|476.17|475.87|476.07|475.77|476.77|476.47|475.87|475.57|219
1585814700000|2020-04-02 08:05:00|476.17|475.87|476.17|475.87|476.67|476.37|475.57|475.27|158
1585815000000|2020-04-02 08:10:00|476.27|475.97|475.67|475.37|476.47|476.17|475.37|475.07|167
1585815300000|2020-04-02 08:15:00|475.77|475.47|477.17|476.87|477.17|476.87|475.67|475.37|195
1585815600000|2020-04-02 08:20:00|477.07|476.77|476.17|475.87|477.37|477.07|476.07|475.77|134
1585815900000|2020-04-02 08:25:00|476.27|475.97|476.67|476.37|476.67|476.37|475.67|475.37|96
1585816200000|2020-04-02 08:30:00|476.77|476.47|476.47|476.17|476.77|476.47|475.37|475.07|100
1585816500000|2020-04-02 08:35:00|476.37|476.07|476.97|476.67|476.97|476.67|476.07|475.77|103
1585816800000|2020-04-02 08:40:00|476.87|476.57|476.37|476.07|477.17|476.87|475.97|475.67|128
1585817100000|2020-04-02 08:45:00|476.47|476.17|476.77|476.47|477.07|476.77|476.27|475.97|92
1585817400000|2020-04-02 08:50:00|476.87|476.57|476.47|476.17|477.27|476.97|476.37|476.07|102
1585817700000|2020-04-02 08:55:00|476.57|476.27|475.97|475.67|476.67|476.37|475.47|475.17|121
1585818000000|2020-04-02 09:00:00|476.07|475.77|477.17|476.87|477.17|476.87|475.97|475.67|171
1585818300000|2020-04-02 09:05:00|477.07|476.77|476.97|476.67|477.17|476.87|475.97|475.67|203
1585818600000|2020-04-02 09:10:00|477.07|476.77|476.57|476.27|477.07|476.77|476.47|476.17|137
1585818900000|2020-04-02 09:15:00|476.47|476.17|477.07|476.77|477.27|476.97|476.47|476.17|106
1585819200000|2020-04-02 09:20:00|476.97|476.67|476.47|476.17|477.07|476.77|476.27|475.97|142
1585819500000|2020-04-02 09:25:00|476.57|476.27|476.17|475.87|476.67|476.37|475.77|475.47|128
1585819800000|2020-04-02 09:30:00|476.27|475.97|476.27|475.97|476.57|476.27|476.07|475.77|118
1585820100000|2020-04-02 09:35:00|476.17|475.87|475.57|475.27|476.17|475.87|475.47|475.17|90
1585820400000|2020-04-02 09:40:00|475.47|475.17|475.87|475.57|475.87|475.57|475.07|474.77|178
1585820700000|2020-04-02 09:45:00|475.97|475.67|475.87|475.57|476.27|475.97|475.67|475.37|109
1585821000000|2020-04-02 09:50:00|475.77|475.47|476.37|476.07|476.37|476.07|475.67|475.37|106
1585821300000|2020-04-02 09:55:00|476.47|476.17|476.07|475.77|476.87|476.57|475.97|475.67|117
1585821600000|2020-04-02 10:00:00|475.97|475.67|475.67|475.37|476.17|475.87|475.17|474.87|100
1585821900000|2020-04-02 10:05:00|475.77|475.47|475.77|475.47|476.27|475.97|475.67|475.37|99
1585822200000|2020-04-02 10:10:00|475.87|475.57|476.67|476.37|476.97|476.67|475.87|475.57|125
1585822500000|2020-04-02 10:15:00|476.77|476.47|476.87|476.57|476.97|476.67|476.27|475.97|127
1585822800000|2020-04-02 10:20:00|476.97|476.67|476.97|476.67|477.17|476.87|476.77|476.47|75
1585823100000|2020-04-02 10:25:00|477.07|476.77|477.17|476.87|477.97|477.67|477.07|476.77|178
1585823400000|2020-04-02 10:30:00|477.27|476.97|477.57|477.27|477.67|477.37|477.17|476.87|83
1585823700000|2020-04-02 10:35:00|477.67|477.37|477.47|477.17|477.97|477.67|477.27|476.97|108
1585824000000|2020-04-02 10:40:00|477.57|477.27|478.37|478.07|478.47|478.17|477.37|477.07|203
1585824300000|2020-04-02 10:45:00|478.47|478.17|478.37|478.07|478.77|478.47|478.17|477.87|137
1585824600000|2020-04-02 10:50:00|478.27|477.97|477.37|477.07|478.37|478.07|477.37|477.07|77
1585824900000|2020-04-02 10:55:00|477.27|476.97|478.37|478.07|478.37|478.07|477.27|476.97|68
1585825200000|2020-04-02 11:00:00|478.27|477.97|477.27|476.97|478.27|477.97|477.27|476.97|102
1585825500000|2020-04-02 11:05:00|477.37|477.07|476.37|476.07|477.57|477.27|476.37|476.07|102
1585825800000|2020-04-02 11:10:00|476.47|476.17|476.87|476.57|477.17|476.87|476.47|476.17|155
1585826100000|2020-04-02 11:15:00|476.97|476.67|477.47|477.17|477.67|477.37|476.97|476.67|83
1585826400000|2020-04-02 11:20:00|477.57|477.27|477.87|477.57|477.97|477.67|477.47|477.17|68
1585826700000|2020-04-02 11:25:00|477.77|477.47|478.07|477.77|478.07|477.77|477.47|477.17|70
1585827000000|2020-04-02 11:30:00|477.87|477.57|478.07|477.77|478.07|477.77|477.17|476.87|145
1585827300000|2020-04-02 11:35:00|477.97|477.67|477.97|477.67|478.27|477.97|477.67|477.37|53
1585827600000|2020-04-02 11:40:00|477.9|477.6|477.5|477.2|478|477.7|477.3|477|67
1585827900000|2020-04-02 11:45:00|477.6|477.3|477.9|477.6|478.1|477.8|477.5|477.2|40
1585828200000|2020-04-02 11:50:00|478|477.7|477.5|477.2|478.1|477.8|477.5|477.2|116
1585828500000|2020-04-02 11:55:00|477.4|477.1|477.3|477|477.8|477.5|477.1|476.8|86
1585828800000|2020-04-02 12:00:00|477.2|476.9|477.7|477.4|477.9|477.6|477|476.7|77
1585829100000|2020-04-02 12:05:00|477.8|477.5|476.8|476.5|477.8|477.5|476.7|476.4|53
1585829400000|2020-04-02 12:10:00|476.7|476.4|477.7|477.4|477.8|477.5|476.7|476.4|117
1585829700000|2020-04-02 12:15:00|477.8|477.5|477.5|477.2|477.9|477.6|477.1|476.8|113
1585830000000|2020-04-02 12:20:00|477.6|477.3|477.2|476.9|477.8|477.5|477.2|476.9|94
1585830300000|2020-04-02 12:25:00|477.3|477|477.1|476.8|477.5|477.2|476.3|476|178
1585830600000|2020-04-02 12:30:00|477|476.7|475.6|475.3|477.1|476.8|475.6|475.3|381
1585830900000|2020-04-02 12:35:00|475.5|475.2|474.4|474.1|475.5|475.2|473.7|473.4|560
1585831200000|2020-04-02 12:40:00|474.3|474|474.1|473.8|474.5|474.2|473|472.7|346
1585831500000|2020-04-02 12:45:00|474|473.7|474.5|474.2|474.8|474.5|473.8|473.5|207
1585831800000|2020-04-02 12:50:00|474.4|474.1|472.9|472.6|474.8|474.5|472.8|472.5|201
1585832100000|2020-04-02 12:55:00|473|472.7|473.3|473|474.3|474|473|472.7|254
1585832400000|2020-04-02 13:00:00|473.4|473.1|473.4|473.1|474.7|474.4|473|472.7|168
1585832700000|2020-04-02 13:05:00|473.3|473|470.9|470.6|473.8|473.5|470.8|470.5|355
1585833000000|2020-04-02 13:10:00|470.7|470.4|468.1|467.8|471.5|471.2|467.6|467.3|670
1585833300000|2020-04-02 13:15:00|468.2|467.9|470.4|470.1|470.8|470.5|468.2|467.9|459
1585833600000|2020-04-02 13:20:00|470.3|470|472.3|472|472.4|472.1|470.3|470|251
1585833900000|2020-04-02 13:25:00|472.2|471.9|471.2|470.9|472.2|471.9|470.7|470.4|238
1585834200000|2020-04-02 13:30:00|471.1|470.8|472.7|472.4|473.3|473|470.1|469.8|477
1585834500000|2020-04-02 13:35:00|472.8|472.5|472.3|472|474|473.7|472|471.7|359
1585834800000|2020-04-02 13:40:00|472.4|472.1|470.1|469.8|472.7|472.4|469.7|469.4|230
1585835100000|2020-04-02 13:45:00|470.2|469.9|469.7|469.4|470.5|470.2|468.8|468.5|372
1585835400000|2020-04-02 13:50:00|469.8|469.5|469.8|469.5|471.4|471.1|469.5|469.2|439
1585835700000|2020-04-02 13:55:00|469.7|469.4|472.3|472|472.7|472.4|469.7|469.4|235
1585836000000|2020-04-02 14:00:00|472.4|472.1|472.2|471.9|472.8|472.5|471.9|471.6|292
1585836300000|2020-04-02 14:05:00|472.1|471.8|473.2|472.9|473.2|472.9|471.2|470.9|244
1585836600000|2020-04-02 14:10:00|473.25|472.95|473.95|473.65|474.25|473.95|472.95|472.65|264
1585836900000|2020-04-02 14:15:00|473.85|473.55|474.55|474.25|474.55|474.25|473.25|472.95|227
1585837200000|2020-04-02 14:20:00|474.65|474.35|474.45|474.15|475.45|475.15|474.35|474.05|348
1585837500000|2020-04-02 14:25:00|474.35|474.05|475.85|475.55|475.95|475.65|473.95|473.65|254
1585837800000|2020-04-02 14:30:00|475.95|475.65|479.25|478.95|479.25|478.95|475.55|475.25|654
1585838100000|2020-04-02 14:35:00|479.35|479.05|482.35|482.05|482.35|482.05|479.35|479.05|846
1585838400000|2020-04-02 14:40:00|482.25|481.95|481.95|481.65|482.45|482.15|480.55|480.25|500
1585838700000|2020-04-02 14:45:00|482.05|481.75|480.45|480.15|483.05|482.75|480.15|479.85|495
1585839000000|2020-04-02 14:50:00|480.55|480.25|479.15|478.85|481.35|481.05|478.95|478.65|332
1585839300000|2020-04-02 14:55:00|479.25|478.95|481.35|481.05|481.65|481.35|479.25|478.95|316
1585839600000|2020-04-02 15:00:00|481.45|481.15|481.15|480.85|481.75|481.45|480.35|480.05|219
1585839900000|2020-04-02 15:05:00|481.25|480.95|478.45|478.15|481.45|481.15|478.35|478.05|365
1585840200000|2020-04-02 15:10:00|478.35|478.05|478.15|477.85|478.75|478.45|477.75|477.45|244
1585840500000|2020-04-02 15:15:00|478.25|477.95|478.75|478.45|479.65|479.35|478.25|477.95|199
1585840800000|2020-04-02 15:20:00|478.85|478.55|478.35|478.05|479.95|479.65|478.05|477.75|298
1585841100000|2020-04-02 15:25:00|478.25|477.95|477.65|477.35|478.35|478.05|476.55|476.25|417
1585841400000|2020-04-02 15:30:00|477.75|477.25|478.65|478.15|480.05|479.55|477.55|477.05|714
1585841700000|2020-04-02 15:35:00|478.75|478.25|477.65|477.15|479.05|478.55|477.15|476.65|301
1585842000000|2020-04-02 15:40:00|477.75|477.25|479.45|478.95|479.55|479.05|477.75|477.25|88
1585842300000|2020-04-02 15:45:00|479.35|478.85|480.35|479.85|480.35|479.85|478.75|478.25|51
1585842600000|2020-04-02 15:50:00|480.45|479.95|479.55|479.05|480.45|479.95|479.45|478.95|71
1585842900000|2020-04-02 15:55:00|479.45|478.95|479.95|479.45|480.45|479.95|479.15|478.65|32
1585843200000|2020-04-02 16:00:00|480.05|479.55|479.95|479.45|480.35|479.85|479.45|478.95|38
1585843500000|2020-04-02 16:05:00|479.85|479.35|480.25|479.75|480.85|480.35|479.75|479.25|28
1585843800000|2020-04-02 16:10:00|480.15|479.65|481.05|480.55|481.35|480.85|479.95|479.45|56
1585844100000|2020-04-02 16:15:00|480.95|480.45|480.45|479.95|481.05|480.55|480.05|479.55|112
1585844400000|2020-04-02 16:20:00|480.35|479.85|479.85|479.35|480.65|480.15|479.75|479.25|59
1585844700000|2020-04-02 16:25:00|479.95|479.45|479.65|479.15|480.55|480.05|479.55|479.05|83
1585845000000|2020-04-02 16:30:00|479.75|479.25|478.85|478.35|480.05|479.55|478.85|478.35|41
1585845300000|2020-04-02 16:35:00|478.95|478.45|479.55|479.05|479.75|479.25|478.95|478.45|37
1585845600000|2020-04-02 16:40:00|479.65|479.15|480.15|479.65|480.25|479.75|479.05|478.55|28
1585845900000|2020-04-02 16:45:00|480.25|479.75|480.75|480.25|480.85|480.35|479.75|479.25|43
1585846200000|2020-04-02 16:50:00|480.85|480.35|480.75|480.25|481.05|480.55|480.45|479.95|18
1585846500000|2020-04-02 16:55:00|480.65|480.15|480.15|479.65|480.65|480.15|479.85|479.35|33
1585846800000|2020-04-02 17:00:00|480.25|479.75|480.05|479.55|481.15|480.65|479.75|479.25|37
1585847100000|2020-04-02 17:05:00|479.95|479.45|478.65|478.15|479.95|479.45|478.65|478.15|48
1585847400000|2020-04-02 17:10:00|478.75|478.25|477.75|477.25|478.85|478.35|477.55|477.05|50
1585847700000|2020-04-02 17:15:00|477.65|477.15|476.45|475.95|478.05|477.55|476.45|475.95|45
1585848000000|2020-04-02 17:20:00|476.35|475.85|476.75|476.25|477.25|476.75|476.25|475.75|53
1585848300000|2020-04-02 17:25:00|476.85|476.35|475.65|475.15|476.95|476.45|475.45|474.95|104
1585848600000|2020-04-02 17:30:00|475.55|475.05|475.65|475.15|475.75|475.25|475.05|474.55|84
1585848900000|2020-04-02 17:35:00|475.55|475.05|475.55|475.05|476.25|475.75|475.35|474.85|54
1585849200000|2020-04-02 17:40:00|475.45|474.95|476.45|475.95|476.65|476.15|475.45|474.95|26
1585849500000|2020-04-02 17:45:00|476.35|475.85|475.95|475.45|476.55|476.05|475.95|475.45|44
1585849800000|2020-04-02 17:50:00|476.05|475.55|476.75|476.25|477.05|476.55|475.75|475.25|34
1585850100000|2020-04-02 17:55:00|476.65|476.15|475.65|475.15|476.65|476.15|475.35|474.85|49
1585850400000|2020-04-02 18:00:00|475.75|475.25|474.15|473.65|475.75|475.25|473.85|473.35|116
1585850700000|2020-04-02 18:05:00|474.05|473.55|473.25|472.75|474.25|473.75|473.25|472.75|38
1585851000000|2020-04-02 18:10:00|473.35|472.85|474.45|473.95|474.45|473.95|472.85|472.35|77
1585851300000|2020-04-02 18:15:00|474.35|473.85|472.75|472.25|474.75|474.25|472.75|472.25|110
1585851600000|2020-04-02 18:20:00|472.85|472.35|473.35|472.85|473.85|473.35|472.65|472.15|49
1585851900000|2020-04-02 18:25:00|473.25|472.75|474.65|474.15|474.85|474.35|473.15|472.65|46
1585852200000|2020-04-02 18:30:00|474.55|474.05|474.15|473.65|475.15|474.65|473.65|473.15|43
1585852500000|2020-04-02 18:35:00|474.25|473.75|475.25|474.75|475.25|474.75|474.15|473.65|16
1585852800000|2020-04-02 18:40:00|475.15|474.65|474.05|473.55|475.35|474.85|474.05|473.55|42
1585853100000|2020-04-02 18:45:00|474.15|473.65|474.15|473.65|474.95|474.45|473.65|473.15|38
1585853400000|2020-04-02 18:50:00|474.25|473.75|475.55|475.05|476.05|475.55|474.05|473.55|56
1585853700000|2020-04-02 18:55:00|475.45|474.95|476.65|476.15|476.85|476.35|475.35|474.85|45
1585854000000|2020-04-02 19:00:00|476.75|476.25|476.75|476.25|477.45|476.95|476.25|475.75|46
1585854300000|2020-04-02 19:05:00|476.65|476.15|476.85|476.35|476.95|476.45|475.85|475.35|39
1585854600000|2020-04-02 19:10:00|476.75|476.25|475.85|475.35|476.75|476.25|475.45|474.95|49
1585854900000|2020-04-02 19:15:00|475.75|475.25|477.05|476.55|477.25|476.75|475.75|475.25|70
1585855200000|2020-04-02 19:20:00|476.95|476.45|477.15|476.65|477.55|477.05|476.85|476.35|18
1585855500000|2020-04-02 19:25:00|477.25|476.75|476.85|476.35|477.35|476.85|476.25|475.75|26
1585855800000|2020-04-02 19:30:00|476.95|476.45|476.25|475.75|477.35|476.85|475.75|475.25|41
1585856100000|2020-04-02 19:35:00|476.15|475.65|475.25|474.75|476.55|476.05|475.15|474.65|71
1585856400000|2020-04-02 19:40:00|475.35|474.85|477.55|477.05|477.65|477.15|475.15|474.65|64
1585856700000|2020-04-02 19:45:00|477.65|477.15|476.75|476.25|478.05|477.55|476.25|475.75|81
1585857000000|2020-04-02 19:50:00|476.85|476.35|479.05|478.55|479.05|478.55|476.85|476.35|107
1585857300000|2020-04-02 19:55:00|478.95|478.45|479.05|478.55|479.75|479.25|478.35|477.85|87
1585857600000|2020-04-02 20:00:00|479.15|478.45|479.85|479.15|480.55|479.85|478.65|477.95|0
1585857900000|2020-04-02 20:05:00|480.15|479.45|480.55|479.85|480.65|479.95|479.75|479.05|0
1585858200000|2020-04-02 20:10:00|480.65|479.95|479.25|478.55|480.65|479.95|479.05|478.35|0
1585858500000|2020-04-02 20:15:00|479.35|478.65|479.35|478.65|479.45|478.75|479.25|478.55|0
1585858800000|2020-04-02 20:20:00|479.25|478.55|479.15|478.45|479.35|478.65|479.15|478.45|0
1585859100000|2020-04-02 20:25:00|479.25|478.55|479.25|478.55|479.35|478.65|479.15|478.45|0
1585859400000|2020-04-02 20:30:00|479.35|478.65|480.05|479.35|480.15|479.45|479.35|478.65|0
1585859700000|2020-04-02 20:35:00|480.15|479.45|480.15|479.45|480.25|479.55|480.15|479.45|0
1585860000000|2020-04-02 20:40:00|480.25|479.55|479.25|478.55|480.25|479.55|479.05|478.35|0
1585860300000|2020-04-02 20:45:00|479.35|478.65|479.85|479.15|479.95|479.25|478.95|478.25|0
1585860600000|2020-04-02 20:50:00|479.95|479.25|479.45|478.75|479.95|479.25|479.25|478.55|0
1585860900000|2020-04-02 20:55:00|479.55|478.85|479.15|478.45|479.75|479.05|479.05|478.35|0
1585861200000|2020-04-02 21:00:00|479.25|478.55|479.15|478.45|479.25|478.55|479.05|478.35|0
1585861500000|2020-04-02 21:05:00|479.25|478.55|479.05|478.35|479.25|478.55|479.05|478.35|0
1585861800000|2020-04-02 21:10:00|479.15|478.45|479.15|478.45|479.15|478.45|479.05|478.35|0
1585862100000|2020-04-02 21:15:00|479.05|478.35|479.05|478.35|479.15|478.45|479.05|478.35|0
1585862400000|2020-04-02 21:20:00|479.15|478.45|479.05|478.35|479.15|478.45|479.05|478.35|0
1585862700000|2020-04-02 21:25:00|479.15|478.45|478.85|478.15|479.15|478.45|478.85|478.15|0
1585863000000|2020-04-02 21:30:00|478.75|478.05|479.05|478.35|479.05|478.35|478.75|478.05|0
1585863900000|2020-04-02 21:45:00|479.15|478.45|479.25|478.55|479.25|478.55|479.15|478.45|0
1585864200000|2020-04-02 21:50:00|479.15|478.45|479.25|478.55|479.25|478.55|479.15|478.45|0
1585864500000|2020-04-02 21:55:00|479.15|478.45|479.25|478.55|479.25|478.55|479.15|478.45|0
1585864800000|2020-04-02 22:00:00|479.15|478.45|478.35|477.65|479.25|478.55|477.75|477.05|0
1585865100000|2020-04-02 22:05:00|478.45|477.75|478.95|478.25|479.15|478.45|478.35|477.65|0
1585865400000|2020-04-02 22:10:00|479.05|478.35|479.55|478.85|480.05|479.35|479.05|478.35|0
1585865700000|2020-04-02 22:15:00|479.65|478.95|479.85|479.15|479.95|479.25|479.35|478.65|0
1585866000000|2020-04-02 22:20:00|479.95|479.25|479.95|479.25|480.55|479.85|479.75|479.05|0
1585866300000|2020-04-02 22:25:00|479.85|479.15|479.95|479.25|480.15|479.45|479.75|479.05|0
1585866600000|2020-04-02 22:30:00|479.85|479.15|479.45|478.75|479.95|479.25|479.45|478.75|0
1585866900000|2020-04-02 22:35:00|479.55|478.85|479.15|478.45|479.65|478.95|478.95|478.25|0
1585867200000|2020-04-02 22:40:00|479.25|478.55|478.45|477.75|479.25|478.55|478.45|477.75|0
1585867500000|2020-04-02 22:45:00|478.55|477.85|478.95|478.25|479.05|478.35|478.55|477.85|0
1585867800000|2020-04-02 22:50:00|479.05|478.35|479.15|478.45|479.25|478.55|478.95|478.25|0
1585868100000|2020-04-02 22:55:00|479.25|478.55|479.55|478.85|479.65|478.95|479.05|478.35|0
1585868400000|2020-04-02 23:00:00|479.45|478.75|479.45|478.75|479.95|479.25|479.25|478.55|0
1585868700000|2020-04-02 23:05:00|479.55|478.85|479.15|478.45|479.75|479.05|479.15|478.45|0
1585869000000|2020-04-02 23:10:00|479.25|478.55|478.75|478.05|479.25|478.55|478.45|477.75|0
1585869300000|2020-04-02 23:15:00|478.65|477.95|478.95|478.25|478.95|478.25|478.65|477.95|0
1585869600000|2020-04-02 23:20:00|479.05|478.35|478.75|478.05|479.05|478.35|478.75|478.05|0
1585869900000|2020-04-02 23:25:00|478.65|477.95|478.75|478.05|478.95|478.25|478.65|477.95|0
1585870200000|2020-04-02 23:30:00|478.65|477.95|478.05|477.35|478.75|478.05|478.05|477.35|0
1585870500000|2020-04-02 23:35:00|478.15|477.45|477.25|476.55|478.55|477.85|477.25|476.55|0
1585870800000|2020-04-02 23:40:00|477.35|476.65|476.45|475.75|477.55|476.85|476.35|475.65|0
1585871100000|2020-04-02 23:45:00|476.55|475.85|476.65|475.95|477.15|476.45|476.35|475.65|0
1585871400000|2020-04-02 23:50:00|476.75|476.05|476.55|475.85|476.95|476.25|476.45|475.75|0
1585871700000|2020-04-02 23:55:00|476.45|475.75|476.95|476.25|477.15|476.45|476.45|475.75|0
1585872000000|2020-04-03 00:00:00|476.85|476.15|477.75|477.05|478.15|477.45|476.65|475.95|0
1585872300000|2020-04-03 00:05:00|477.65|476.95|476.85|476.15|477.75|477.05|476.75|476.05|0
1585872600000|2020-04-03 00:10:00|476.75|476.05|476.75|476.05|477.55|476.85|476.65|475.95|0
1585872900000|2020-04-03 00:15:00|476.65|475.95|476.35|475.65|477.55|476.85|475.85|475.15|0
1585873200000|2020-04-03 00:20:00|476.25|475.55|477.25|476.55|477.25|476.55|476.05|475.35|0
1585873500000|2020-04-03 00:25:00|477.35|476.65|477.25|476.55|477.85|477.15|477.05|476.35|0
1585873800000|2020-04-03 00:30:00|477.15|476.45|476.75|476.05|477.25|476.55|476.45|475.75|0
1585874100000|2020-04-03 00:35:00|476.85|476.15|477.05|476.35|477.55|476.85|476.75|476.05|0
1585874400000|2020-04-03 00:40:00|476.95|476.25|476.55|475.85|477.35|476.65|476.35|475.65|0
1585874700000|2020-04-03 00:45:00|476.45|475.75|476.05|475.35|476.45|475.75|475.65|474.95|0
1585875000000|2020-04-03 00:50:00|476.15|475.45|475.85|475.15|476.55|475.85|475.75|475.05|0
1585875300000|2020-04-03 00:55:00|475.75|475.05|476.35|475.65|476.65|475.95|475.75|475.05|0
1585875600000|2020-04-03 01:00:00|476.25|475.55|475.55|474.85|476.25|475.55|474.95|474.25|0
1585875900000|2020-04-03 01:05:00|475.65|474.95|476.05|475.35|476.35|475.65|475.45|474.75|0
1585876200000|2020-04-03 01:10:00|476.15|475.45|476.75|476.05|476.75|476.05|475.85|475.15|0
1585876500000|2020-04-03 01:15:00|476.65|475.95|475.85|475.15|476.65|475.95|475.85|475.15|0
1585876800000|2020-04-03 01:20:00|475.95|475.25|476.05|475.35|476.55|475.85|475.95|475.25|0
1585877100000|2020-04-03 01:25:00|476.15|475.45|476.05|475.35|477.25|476.55|475.95|475.25|0
1585877400000|2020-04-03 01:30:00|476.15|475.45|477.75|477.05|477.95|477.25|475.85|475.15|0
1585877700000|2020-04-03 01:35:00|477.85|477.15|478.25|477.55|478.35|477.65|477.45|476.75|0
1585878000000|2020-04-03 01:40:00|478.15|477.45|477.15|476.45|478.45|477.75|476.85|476.15|0
1585878300000|2020-04-03 01:45:00|477.25|476.55|477.85|477.15|477.85|477.15|477.05|476.35|0
1585878600000|2020-04-03 01:50:00|477.75|477.05|477.75|477.05|478.25|477.55|477.55|476.85|0
1585878900000|2020-04-03 01:55:00|477.65|476.95|478.05|477.35|478.15|477.45|477.25|476.55|0
1585879200000|2020-04-03 02:00:00|478.15|477.45|477.65|476.95|478.25|477.55|477.65|476.95|0
1585879500000|2020-04-03 02:05:00|477.75|477.05|477.25|476.55|477.85|477.15|476.85|476.15|0
1585879800000|2020-04-03 02:10:00|477.35|476.65|476.95|476.25|477.35|476.65|476.45|475.75|0
1585880100000|2020-04-03 02:15:00|477.05|476.35|476.15|475.45|477.35|476.65|475.95|475.25|0
1585880400000|2020-04-03 02:20:00|476.05|475.35|476.15|475.45|476.35|475.65|475.45|474.75|0
1585880700000|2020-04-03 02:25:00|476.05|475.35|476.15|475.45|476.35|475.65|475.85|475.15|0
1585881000000|2020-04-03 02:30:00|476.05|475.35|476.25|475.55|476.25|475.55|475.55|474.85|0
1585881300000|2020-04-03 02:35:00|476.35|475.65|475.95|475.25|476.35|475.65|475.65|474.95|0
1585881600000|2020-04-03 02:40:00|475.85|475.15|476.15|475.45|476.35|475.65|475.85|475.15|0
1585881900000|2020-04-03 02:45:00|476.25|475.55|475.75|475.05|476.55|475.85|475.65|474.95|0
1585882200000|2020-04-03 02:50:00|475.65|474.95|475.65|474.95|475.85|475.15|475.35|474.65|0
1585882500000|2020-04-03 02:55:00|475.75|475.05|475.85|475.15|476.25|475.55|475.75|475.05|0
1585882800000|2020-04-03 03:00:00|476.05|475.35|476.05|475.35|476.25|475.55|476.05|475.35|0
1585883100000|2020-04-03 03:05:00|475.95|475.25|475.95|475.25|476.25|475.55|475.75|475.05|0
1585883400000|2020-04-03 03:10:00|475.85|475.15|475.45|474.75|475.85|475.15|475.25|474.55|0
1585883700000|2020-04-03 03:15:00|475.55|474.85|475.45|474.75|475.65|474.95|475.35|474.65|0
1585884000000|2020-04-03 03:20:00|475.35|474.65|474.75|474.05|475.35|474.65|474.55|473.85|0
1585884300000|2020-04-03 03:25:00|474.65|473.95|475.25|474.55|475.55|474.85|474.65|473.95|0
1585884600000|2020-04-03 03:30:00|475.35|474.65|474.25|473.55|475.35|474.65|474.05|473.35|0
1585884900000|2020-04-03 03:35:00|474.35|473.65|474.85|474.15|475.05|474.35|474.15|473.45|0
1585885200000|2020-04-03 03:40:00|474.95|474.25|474.45|473.75|475.15|474.45|474.45|473.75|0
1585885500000|2020-04-03 03:45:00|474.55|473.85|474.45|473.75|474.65|473.95|474.15|473.45|0
1585885800000|2020-04-03 03:50:00|474.65|473.95|474.65|473.95|474.85|474.15|474.25|473.55|0
1585886100000|2020-04-03 03:55:00|474.75|474.05|474.75|474.05|474.95|474.25|474.45|473.75|0
1585886400000|2020-04-03 04:00:00|474.85|474.15|474.95|474.25|474.95|474.25|474.15|473.45|0
1585886700000|2020-04-03 04:05:00|474.85|474.15|473.95|473.25|474.85|474.15|473.95|473.25|0
1585887000000|2020-04-03 04:10:00|474.15|473.45|473.45|472.75|474.15|473.45|473.25|472.55|0
1585887300000|2020-04-03 04:15:00|473.35|472.65|472.95|472.25|473.75|473.05|472.95|472.25|0
1585887600000|2020-04-03 04:20:00|473.05|472.35|473.45|472.75|473.45|472.75|472.95|472.25|0
1585887900000|2020-04-03 04:25:00|473.55|472.85|473.35|472.65|473.75|473.05|473.35|472.65|0
1585888200000|2020-04-03 04:30:00|473.25|472.55|473.05|472.35|473.25|472.55|472.75|472.05|0
1585888500000|2020-04-03 04:35:00|472.95|472.25|472.75|472.05|473.25|472.55|472.45|471.75|0
1585888800000|2020-04-03 04:40:00|472.85|472.15|473.05|472.35|473.25|472.55|472.75|472.05|0
1585889100000|2020-04-03 04:45:00|473.15|472.45|473.55|472.85|474.05|473.35|473.05|472.35|0
1585889400000|2020-04-03 04:50:00|473.45|472.75|473.05|472.35|473.75|473.05|472.95|472.25|0
1585889700000|2020-04-03 04:55:00|472.95|472.25|473.55|472.85|473.55|472.85|472.85|472.15|0
1585890000000|2020-04-03 05:00:00|473.45|472.75|474.05|473.35|474.25|473.55|473.35|472.65|0
1585890300000|2020-04-03 05:05:00|473.95|473.25|473.75|473.05|474.15|473.45|473.45|472.75|0
1585890600000|2020-04-03 05:10:00|473.85|473.15|472.15|471.45|473.85|473.15|472.15|471.45|0
1585890900000|2020-04-03 05:15:00|472.25|471.55|472.15|471.45|472.55|471.85|472.15|471.45|0
1585891200000|2020-04-03 05:20:00|472.25|471.55|472.85|472.15|472.85|472.15|472.15|471.45|0
1585891500000|2020-04-03 05:25:00|472.75|472.05|472.15|471.45|472.75|472.05|471.85|471.15|0
1585891800000|2020-04-03 05:30:00|472.05|471.35|472.85|472.15|472.95|472.25|471.95|471.25|0
1585892100000|2020-04-03 05:35:00|472.75|472.05|473.65|472.95|473.85|473.15|472.65|471.95|0
1585892400000|2020-04-03 05:40:00|473.75|473.05|474.45|473.75|475.35|474.65|473.65|472.95|0
1585892700000|2020-04-03 05:45:00|474.35|473.65|474.55|473.85|474.85|474.15|473.85|473.15|0
1585893000000|2020-04-03 05:50:00|474.65|473.95|474.75|474.05|474.75|474.05|473.75|473.05|0
1585893300000|2020-04-03 05:55:00|474.85|474.15|475.75|475.05|476.45|475.75|474.85|474.15|0
1585893600000|2020-04-03 06:00:00|475.55|475.15|475.25|474.75|475.85|475.35|475.15|474.65|103
1585893900000|2020-04-03 06:05:00|475.45|474.95|474.65|474.15|475.45|474.95|474.25|473.75|84
1585894200000|2020-04-03 06:10:00|474.75|474.25|474.35|473.85|474.95|474.45|474.15|473.65|47
1585894500000|2020-04-03 06:15:00|474.45|473.95|474.75|474.25|475.05|474.55|474.45|473.95|42
1585894800000|2020-04-03 06:20:00|474.85|474.35|474.55|474.05|474.85|474.35|474.25|473.75|43
1585895100000|2020-04-03 06:25:00|474.75|474.25|474.95|474.45|475.15|474.65|474.75|474.25|40
1585895400000|2020-04-03 06:30:00|474.85|474.35|475.75|475.25|476.05|475.55|474.85|474.35|47
1585895700000|2020-04-03 06:35:00|475.65|475.15|475.25|474.75|475.75|475.25|475.15|474.65|35
1585896000000|2020-04-03 06:40:00|475.35|474.85|475.65|475.15|475.65|475.15|475.05|474.55|18
1585896300000|2020-04-03 06:45:00|475.55|475.05|476.55|476.05|477.05|476.55|475.35|474.85|42
1585896600000|2020-04-03 06:50:00|476.45|475.95|476.65|476.15|477.05|476.55|476.45|475.95|36
1585896900000|2020-04-03 06:55:00|476.75|476.25|476.75|476.25|477.25|476.75|476.25|475.75|133
1585897200000|2020-04-03 07:00:00|476.65|476.35|476.15|475.85|476.65|476.35|474.25|473.95|702
1585897500000|2020-04-03 07:05:00|476.25|475.95|475.15|474.85|477.55|477.25|475.05|474.75|265
1585897800000|2020-04-03 07:10:00|475.25|474.95|475.65|475.35|476.15|475.85|474.75|474.45|247
1585898100000|2020-04-03 07:15:00|475.55|475.25|473.65|473.35|475.65|475.35|473.35|473.05|308
1585898400000|2020-04-03 07:20:00|473.75|473.45|473.55|473.25|474.05|473.75|472.55|472.25|326
1585898700000|2020-04-03 07:25:00|473.45|473.15|474.85|474.55|475.15|474.85|473.45|473.15|157
1585899000000|2020-04-03 07:30:00|474.95|474.65|475.75|475.45|475.85|475.55|474.25|473.95|228
1585899300000|2020-04-03 07:35:00|475.85|475.55|475.45|475.15|476.25|475.95|474.35|474.05|247
1585899600000|2020-04-03 07:40:00|475.33|475.03|475.93|475.63|476.73|476.43|474.93|474.63|230
1585899900000|2020-04-03 07:45:00|475.83|475.53|475.63|475.33|476.33|476.03|475.43|475.13|123
1585900200000|2020-04-03 07:50:00|475.53|475.23|475.13|474.83|476.53|476.23|475.03|474.73|109
1585900500000|2020-04-03 07:55:00|475.03|474.73|475.33|475.03|475.93|475.63|474.33|474.03|170
1585900800000|2020-04-03 08:00:00|475.23|474.93|475.43|475.13|476.03|475.73|474.73|474.43|100
1585901100000|2020-04-03 08:05:00|475.33|475.03|476.13|475.83|476.33|476.03|475.33|475.03|105
1585901400000|2020-04-03 08:10:00|476.23|475.93|476.03|475.73|476.23|475.93|475.23|474.93|75
1585901700000|2020-04-03 08:15:00|475.93|475.63|475.83|475.53|476.83|476.53|475.63|475.33|171
1585902000000|2020-04-03 08:20:00|475.73|475.43|474.93|474.63|475.73|475.43|474.73|474.43|149
1585902300000|2020-04-03 08:25:00|475.03|474.73|474.53|474.23|475.03|474.73|473.63|473.33|164
1585902600000|2020-04-03 08:30:00|474.33|474.03|473.33|473.03|474.83|474.53|473.03|472.73|211
1585902900000|2020-04-03 08:35:00|473.43|473.13|473.43|473.13|474.13|473.83|472.93|472.63|81
1585903200000|2020-04-03 08:40:00|473.53|473.23|474.23|473.93|474.23|473.93|472.63|472.33|157
1585903500000|2020-04-03 08:45:00|474.33|474.03|473.63|473.33|474.33|474.03|473.23|472.93|111
1585903800000|2020-04-03 08:50:00|473.53|473.23|473.23|472.93|473.53|473.23|473.03|472.73|78
1585904100000|2020-04-03 08:55:00|473.33|473.03|473.43|473.13|473.73|473.43|473.23|472.93|95
1585904400000|2020-04-03 09:00:00|473.53|473.23|473.33|473.03|474.33|474.03|473.33|473.03|136
1585904700000|2020-04-03 09:05:00|473.43|473.13|472.43|472.13|473.43|473.13|472.23|471.93|168
1585905000000|2020-04-03 09:10:00|472.33|472.03|472.63|472.33|472.63|472.33|472.13|471.83|134
1585905300000|2020-04-03 09:15:00|472.73|472.43|471.83|471.53|472.73|472.43|471.83|471.53|151
1585905600000|2020-04-03 09:20:00|471.73|471.43|471.43|471.13|471.83|471.53|471.03|470.73|224
1585905900000|2020-04-03 09:25:00|471.53|471.23|472.13|471.83|472.13|471.83|471.23|470.93|139
1585906200000|2020-04-03 09:30:00|472.23|471.93|471.73|471.43|472.53|472.23|471.63|471.33|125
1585906500000|2020-04-03 09:35:00|471.83|471.53|471.63|471.33|472.13|471.83|471.33|471.03|263
1585906800000|2020-04-03 09:40:00|471.53|471.23|471.93|471.63|472.83|472.53|471.53|471.23|250
1585907100000|2020-04-03 09:45:00|471.83|471.53|472.03|471.73|472.33|472.03|471.33|471.03|129
1585907400000|2020-04-03 09:50:00|471.93|471.63|472.23|471.93|472.63|472.33|471.43|471.13|250
1585907700000|2020-04-03 09:55:00|472.13|471.83|472.43|472.13|472.43|472.13|471.63|471.33|231
1585908000000|2020-04-03 10:00:00|472.33|472.03|471.83|471.53|472.63|472.33|471.83|471.53|213
1585908300000|2020-04-03 10:05:00|471.93|471.63|472.63|472.33|472.63|472.33|471.73|471.43|158
1585908600000|2020-04-03 10:10:00|472.53|472.23|472.23|471.93|472.63|472.33|471.53|471.23|105
1585908900000|2020-04-03 10:15:00|472.33|472.03|471.93|471.63|472.53|472.23|471.83|471.53|116
1585909200000|2020-04-03 10:20:00|472.03|471.73|472.23|471.93|472.33|472.03|471.53|471.23|123
1585909500000|2020-04-03 10:25:00|472.13|471.83|472.43|472.13|472.53|472.23|472.13|471.83|116
1585909800000|2020-04-03 10:30:00|472.33|472.03|473.43|473.13|473.53|473.23|472.23|471.93|156
1585910100000|2020-04-03 10:35:00|473.53|473.23|472.43|472.13|473.63|473.33|472.43|472.13|65
1585910400000|2020-04-03 10:40:00|472.33|472.03|472.43|472.13|472.73|472.43|472.23|471.93|80
1585910700000|2020-04-03 10:45:00|472.53|472.23|472.93|472.63|473.33|473.03|472.53|472.23|91
1585911000000|2020-04-03 10:50:00|473.03|472.73|473.23|472.93|473.43|473.13|472.93|472.63|117
1585911300000|2020-04-03 10:55:00|473.13|472.83|472.63|472.33|473.43|473.13|472.53|472.23|131
1585911600000|2020-04-03 11:00:00|472.53|472.23|473.03|472.73|473.03|472.73|472.23|471.93|194
1585911900000|2020-04-03 11:05:00|473.13|472.83|472.03|471.73|473.13|472.83|471.93|471.63|107
1585912200000|2020-04-03 11:10:00|472.13|471.83|472.33|472.03|472.43|472.13|471.93|471.63|122
1585912500000|2020-04-03 11:15:00|472.43|472.13|472.03|471.73|472.73|472.43|471.83|471.53|95
1585912800000|2020-04-03 11:20:00|472.13|471.83|472.33|472.03|472.53|472.23|472.03|471.73|96
1585913100000|2020-04-03 11:25:00|472.23|471.93|472.53|472.23|472.53|472.23|472.03|471.73|96
1585913400000|2020-04-03 11:30:00|472.43|472.13|473.13|472.83|473.23|472.93|472.13|471.83|120
1585913700000|2020-04-03 11:35:00|473.03|472.73|473.23|472.93|473.33|473.03|473.03|472.73|76
1585914000000|2020-04-03 11:40:00|473.25|472.95|472.85|472.55|473.25|472.95|472.75|472.45|82
1585914300000|2020-04-03 11:45:00|472.95|472.65|473.95|473.65|474.25|473.95|472.75|472.45|222
1585914600000|2020-04-03 11:50:00|473.85|473.55|474.25|473.95|474.55|474.25|473.55|473.25|142
1585914900000|2020-04-03 11:55:00|474.35|474.05|475.75|475.45|476.45|476.15|473.95|473.65|498
1585915200000|2020-04-03 12:00:00|475.85|475.55|475.45|475.15|476.15|475.85|475.25|474.95|170
1585915500000|2020-04-03 12:05:00|475.35|475.05|474.55|474.25|475.55|475.25|474.45|474.15|146
1585915800000|2020-04-03 12:10:00|474.65|474.35|474.65|474.35|475.15|474.85|473.95|473.65|110
1585916100000|2020-04-03 12:15:00|474.55|474.25|473.65|473.35|474.75|474.45|473.65|473.35|198
1585916400000|2020-04-03 12:20:00|473.55|473.25|473.75|473.45|474.05|473.75|473.35|473.05|200
1585916700000|2020-04-03 12:25:00|473.85|473.55|473.35|473.05|474.15|473.85|472.35|472.05|217
1585917000000|2020-04-03 12:30:00|473.25|472.95|474.15|473.85|474.95|474.65|471.95|471.65|521
1585917300000|2020-04-03 12:35:00|474.25|473.95|474.05|473.75|474.35|474.05|473.75|473.45|134
1585917600000|2020-04-03 12:40:00|474.15|473.85|474.05|473.75|474.95|474.65|473.75|473.45|194
1585917900000|2020-04-03 12:45:00|473.95|473.65|474.35|474.05|474.75|474.45|473.45|473.15|103
1585918200000|2020-04-03 12:50:00|474.25|473.95|473.85|473.55|474.55|474.25|473.45|473.15|154
1585918500000|2020-04-03 12:55:00|473.75|473.45|473.85|473.55|474.05|473.75|473.15|472.85|134
1585918800000|2020-04-03 13:00:00|473.95|473.65|474.45|474.15|474.75|474.45|473.55|473.25|198
1585919100000|2020-04-03 13:05:00|474.35|474.05|472.65|472.35|474.65|474.35|472.65|472.35|230
1585919400000|2020-04-03 13:10:00|472.75|472.45|472.85|472.55|473.35|473.05|472.35|472.05|123
1585919700000|2020-04-03 13:15:00|472.95|472.65|472.45|472.15|473.25|472.95|472.45|472.15|125
1585920000000|2020-04-03 13:20:00|472.55|472.25|473.25|472.95|473.45|473.15|472.55|472.25|103
1585920300000|2020-04-03 13:25:00|473.35|473.05|473.15|472.85|473.85|473.55|472.95|472.65|146
1585920600000|2020-04-03 13:30:00|473.05|472.75|474.25|473.95|474.55|474.25|472.65|472.35|358
1585920900000|2020-04-03 13:35:00|474.35|474.05|474.25|473.95|474.55|474.25|473.45|473.15|177
1585921200000|2020-04-03 13:40:00|474.15|473.85|475.05|474.75|475.65|475.35|473.95|473.65|305
1585921500000|2020-04-03 13:45:00|474.95|474.65|473.95|473.65|475.35|475.05|473.95|473.65|249
1585921800000|2020-04-03 13:50:00|474.05|473.75|473.05|472.75|474.25|473.95|472.45|472.15|290
1585922100000|2020-04-03 13:55:00|472.95|472.65|473.55|473.25|473.95|473.65|472.95|472.65|158
1585922400000|2020-04-03 14:00:00|473.45|473.15|472.95|472.65|474.55|474.25|472.85|472.55|201
1585922700000|2020-04-03 14:05:00|473.05|472.75|474.35|474.05|474.85|474.55|473.05|472.75|221
1585923000000|2020-04-03 14:10:00|474.3|474|473.7|473.4|474.5|474.2|473.5|473.2|74
1585923300000|2020-04-03 14:15:00|473.6|473.3|472.3|472|473.7|473.4|472.1|471.8|148
1585923600000|2020-04-03 14:20:00|472.2|471.9|472.8|472.5|472.9|472.6|471.5|471.2|239
1585923900000|2020-04-03 14:25:00|472.7|472.4|471.6|471.3|472.8|472.5|471.3|471|197
1585924200000|2020-04-03 14:30:00|471.7|471.4|471.4|471.1|472.1|471.8|470.7|470.4|220
1585924500000|2020-04-03 14:35:00|471.3|471|471|470.7|471.9|471.6|470.5|470.2|207
1585924800000|2020-04-03 14:40:00|471.1|470.8|472.2|471.9|472.2|471.9|470.9|470.6|135
1585925100000|2020-04-03 14:45:00|472.1|471.8|472.6|472.3|473|472.7|471.5|471.2|219
1585925400000|2020-04-03 14:50:00|472.5|472.2|471.7|471.4|473.2|472.9|471.5|471.2|144
1585925700000|2020-04-03 14:55:00|471.8|471.5|472.2|471.9|472.8|472.5|471.4|471.1|132
1585926000000|2020-04-03 15:00:00|472.3|472|472.3|472|473|472.7|472.3|472|204
1585926300000|2020-04-03 15:05:00|472.4|472.1|471.7|471.4|472.5|472.2|471.2|470.9|206
1585926600000|2020-04-03 15:10:00|471.6|471.3|471.3|471|471.8|471.5|471.1|470.8|223
1585926900000|2020-04-03 15:15:00|471.2|470.9|471.3|471|471.7|471.4|471.1|470.8|245
1585927200000|2020-04-03 15:20:00|471.2|470.9|469.8|469.5|471.5|471.2|469.7|469.4|320
1585927500000|2020-04-03 15:25:00|469.7|469.4|470.5|470.2|471.1|470.8|469.7|469.4|422
1585927800000|2020-04-03 15:30:00|470.6|470.1|471.5|471|471.7|471.2|469.7|469.2|745
1585928100000|2020-04-03 15:35:00|471.4|470.9|471.5|471|471.8|471.3|470.5|470|514
1585928400000|2020-04-03 15:40:00|471.4|470.9|470.6|470.1|471.6|471.1|470.3|469.8|149
1585928700000|2020-04-03 15:45:00|470.5|470|470.4|469.9|470.8|470.3|469.8|469.3|142
1585929000000|2020-04-03 15:50:00|470.5|470|470.2|469.7|470.5|470|469.5|469|174
1585929300000|2020-04-03 15:55:00|470.1|469.6|470.2|469.7|470.9|470.4|470|469.5|151
1585929600000|2020-04-03 16:00:00|470.1|469.6|470.1|469.6|470.5|470|469.6|469.1|66
1585929900000|2020-04-03 16:05:00|470|469.5|469.1|468.6|470|469.5|468.8|468.3|90
1585930200000|2020-04-03 16:10:00|469.2|468.7|469|468.5|469.4|468.9|469|468.5|81
1585930500000|2020-04-03 16:15:00|469.1|468.6|468.5|468|469.3|468.8|468.4|467.9|95
1585930800000|2020-04-03 16:20:00|468.4|467.9|469|468.5|469.5|469|468.3|467.8|55
1585931100000|2020-04-03 16:25:00|468.9|468.4|468.9|468.4|469.1|468.6|468.4|467.9|87
1585931400000|2020-04-03 16:30:00|468.8|468.3|469|468.5|469.7|469.2|468.7|468.2|51
1585931700000|2020-04-03 16:35:00|469.1|468.6|469.7|469.2|469.7|469.2|468.9|468.4|27
1585932000000|2020-04-03 16:40:00|469.6|469.1|469.6|469.1|469.9|469.4|469.1|468.6|76
1585932300000|2020-04-03 16:45:00|469.5|469|468.5|468|469.6|469.1|468.3|467.8|50
1585932600000|2020-04-03 16:50:00|468.4|467.9|468.8|468.3|469|468.5|468.3|467.8|16
1585932900000|2020-04-03 16:55:00|468.7|468.2|469.1|468.6|469.2|468.7|468.6|468.1|34
1585933200000|2020-04-03 17:00:00|469|468.5|469.2|468.7|469.4|468.9|468.8|468.3|17
1585933500000|2020-04-03 17:05:00|469.1|468.6|469.6|469.1|469.7|469.2|469.1|468.6|28
1585933800000|2020-04-03 17:10:00|469.5|469|468.8|468.3|469.6|469.1|468.8|468.3|14
1585934100000|2020-04-03 17:15:00|468.7|468.2|470.1|469.6|470.3|469.8|468.7|468.2|83
1585934400000|2020-04-03 17:20:00|470.2|469.7|469.2|468.7|470.2|469.7|469.2|468.7|14
1585934700000|2020-04-03 17:25:00|469.1|468.6|468.5|468|469.1|468.6|468.4|467.9|64
1585935000000|2020-04-03 17:30:00|468.4|467.9|467.5|467|468.4|467.9|467.4|466.9|90
1585935300000|2020-04-03 17:35:00|467.4|466.9|467.5|467|467.8|467.3|467.2|466.7|49
1585935600000|2020-04-03 17:40:00|467.4|466.9|467.8|467.3|467.8|467.3|467.1|466.6|26
1585935900000|2020-04-03 17:45:00|467.9|467.4|467.9|467.4|468.5|468|467.7|467.2|13
1585936200000|2020-04-03 17:50:00|468|467.5|467.8|467.3|468.1|467.6|467.5|467|12
1585936500000|2020-04-03 17:55:00|467.7|467.2|467.5|467|467.7|467.2|467.1|466.6|29
1585936800000|2020-04-03 18:00:00|467.4|466.9|467.6|467.1|467.9|467.4|467|466.5|35
1585937100000|2020-04-03 18:05:00|467.5|467|467.3|466.8|467.6|467.1|467|466.5|10
1585937400000|2020-04-03 18:10:00|467.2|466.7|467|466.5|467.2|466.7|466.4|465.9|34
1585937700000|2020-04-03 18:15:00|467.1|466.6|467.1|466.6|467.4|466.9|466.7|466.2|48
1585938000000|2020-04-03 18:20:00|467|466.5|467.6|467.1|467.7|467.2|467|466.5|14
1585938300000|2020-04-03 18:25:00|467.5|467|468.3|467.8|468.4|467.9|467.4|466.9|17
1585938600000|2020-04-03 18:30:00|468.4|467.9|468|467.5|468.4|467.9|467.6|467.1|13
1585938900000|2020-04-03 18:35:00|468.1|467.6|467.7|467.2|468.2|467.7|467.5|467|16
1585939200000|2020-04-03 18:40:00|467.6|467.1|467.1|466.6|467.9|467.4|467|466.5|18
1585939500000|2020-04-03 18:45:00|467.2|466.7|468.1|467.6|468.1|467.6|467.2|466.7|16
1585939800000|2020-04-03 18:50:00|468.2|467.7|468.5|468|469.2|468.7|468.1|467.6|38
1585940100000|2020-04-03 18:55:00|468.6|468.1|469.1|468.6|469.2|468.7|468.6|468.1|12
1585940400000|2020-04-03 19:00:00|469.2|468.7|468.8|468.3|469.7|469.2|468.5|468|42
1585940700000|2020-04-03 19:05:00|468.7|468.2|468.4|467.9|468.8|468.3|468.2|467.7|16
1585941000000|2020-04-03 19:10:00|468.3|467.8|468.3|467.8|468.7|468.2|468|467.5|22
1585941300000|2020-04-03 19:15:00|468.2|467.7|468.8|468.3|469.4|468.9|468|467.5|32
1585941600000|2020-04-03 19:20:00|468.9|468.4|468|467.5|469|468.5|468|467.5|23
1585941900000|2020-04-03 19:25:00|467.9|467.4|468.6|468.1|468.7|468.2|467.9|467.4|13
1585942200000|2020-04-03 19:30:00|468.7|468.2|468.1|467.6|469.2|468.7|467.9|467.4|30
1585942500000|2020-04-03 19:35:00|468.2|467.7|467.7|467.2|468.7|468.2|467.5|467|36
1585942800000|2020-04-03 19:40:00|467.8|467.3|466.8|466.3|468.1|467.6|466.8|466.3|67
1585943100000|2020-04-03 19:45:00|466.9|466.4|469|468.5|469.2|468.7|466.8|466.3|120
1585943400000|2020-04-03 19:50:00|469.4|468.9|470.6|470.1|470.7|470.2|469.4|468.9|154
1585943700000|2020-04-03 19:55:00|470.5|470|469.6|469.1|470.8|470.3|468.9|468.4|87
1585944000000|2020-04-03 20:00:00|469.4|468.7|470.4|469.7|470.7|470|469.4|468.7|0
1585944300000|2020-04-03 20:05:00|470.3|469.6|470.8|470.1|471.2|470.5|470.3|469.6|0
1585944600000|2020-04-03 20:10:00|470.7|470|470.5|469.8|471.5|470.8|470.5|469.8|0
1585944900000|2020-04-03 20:15:00|470.6|469.9|470.7|470|470.7|470|470.5|469.8|0
1585945200000|2020-04-03 20:20:00|470.6|469.9|470.6|469.9|470.7|470|470.5|469.8|0
1585945500000|2020-04-03 20:25:00|470.7|470|470.6|469.9|470.7|470|470.5|469.8|0
1585945800000|2020-04-03 20:30:00|470.7|470|470.5|469.8|471|470.3|470.3|469.6|0
1585946100000|2020-04-03 20:35:00|470.6|469.9|470.2|469.5|470.6|469.9|469.9|469.2|0
1585946400000|2020-04-03 20:40:00|470.1|469.4|470.1|469.4|470.3|469.6|470|469.3|0
1585946700000|2020-04-03 20:45:00|470.2|469.5|470.4|469.7|470.4|469.7|470.1|469.4|0
1585947000000|2020-04-03 20:50:00|470.5|469.8|470.4|469.7|470.9|470.2|470.1|469.4|0
1585947300000|2020-04-03 20:55:00|470.3|469.6|470.4|469.7|470.6|469.9|470.1|469.4|0
1586124000000|2020-04-05 22:00:00|476.2|475.5|475.9|475.2|476.8|476.1|475.3|474.6|0
1586124300000|2020-04-05 22:05:00|476|475.3|475.8|475.1|476.6|475.9|475.1|474.4|0
1586124600000|2020-04-05 22:10:00|475.7|475|475.3|474.6|476.1|475.4|475.2|474.5|0
1586124900000|2020-04-05 22:15:00|475.2|474.5|475.4|474.7|475.4|474.7|474.2|473.5|0
1586125200000|2020-04-05 22:20:00|475.5|474.8|476.3|475.6|476.3|475.6|475.1|474.4|0
1586125500000|2020-04-05 22:25:00|476.2|475.5|475.7|475|476.3|475.6|475.6|474.9|0
1586125800000|2020-04-05 22:30:00|475.6|474.9|475.5|474.8|475.6|474.9|475.1|474.4|0
1586126100000|2020-04-05 22:35:00|475.4|474.7|475.2|474.5|475.7|475|475|474.3|0
1586126400000|2020-04-05 22:40:00|475.3|474.6|475.5|474.8|475.9|475.2|475.2|474.5|0
1586126700000|2020-04-05 22:45:00|475.6|474.9|475.6|474.9|475.9|475.2|475.5|474.8|0
1586127000000|2020-04-05 22:50:00|475.5|474.8|475.1|474.4|475.5|474.8|475|474.3|0
1586127300000|2020-04-05 22:55:00|475|474.3|475.3|474.6|475.5|474.8|475|474.3|0
1586127600000|2020-04-05 23:00:00|475.4|474.7|476|475.3|476.1|475.4|475.2|474.5|0
1586127900000|2020-04-05 23:05:00|476.1|475.4|476.5|475.8|476.8|476.1|475.9|475.2|0
1586128200000|2020-04-05 23:10:00|476.4|475.7|476.4|475.7|476.7|476|476.3|475.6|0
1586128500000|2020-04-05 23:15:00|476.5|475.8|476.3|475.6|476.7|476|476.2|475.5|0
1586128800000|2020-04-05 23:20:00|476.4|475.7|476|475.3|476.5|475.8|475.9|475.2|0
1586129100000|2020-04-05 23:25:00|475.9|475.2|476.1|475.4|476.3|475.6|475.8|475.1|0
1586129400000|2020-04-05 23:30:00|476|475.3|474.9|474.2|476|475.3|474.8|474.1|0
1586129700000|2020-04-05 23:35:00|475|474.3|475.2|474.5|475.4|474.7|474.9|474.2|0
1586130000000|2020-04-05 23:40:00|475.1|474.4|475.1|474.4|475.2|474.5|474.7|474|0
1586130300000|2020-04-05 23:45:00|475.2|474.5|475.3|474.6|475.4|474.7|475|474.3|0
1586130600000|2020-04-05 23:50:00|475.2|474.5|475.4|474.7|475.8|475.1|475|474.3|0
1586130900000|2020-04-05 23:55:00|475.5|474.8|476|475.3|476.1|475.4|475.4|474.7|0
1586131200000|2020-04-06 00:00:00|476.1|475.4|476|475.3|476.9|476.2|475.8|475.1|0
1586131500000|2020-04-06 00:05:00|475.9|475.2|476.4|475.7|476.5|475.8|475.8|475.1|0
1586131800000|2020-04-06 00:10:00|476.5|475.8|477|476.3|477.1|476.4|476.2|475.5|0
1586132100000|2020-04-06 00:15:00|476.9|476.2|481.1|480.4|481.2|480.5|476.8|476.1|0
1586132400000|2020-04-06 00:20:00|481.3|480.6|480.7|480|481.3|480.6|480|479.3|0
1586132700000|2020-04-06 00:25:00|480.6|479.9|480.8|480.1|481|480.3|480|479.3|0
1586133000000|2020-04-06 00:30:00|480.9|480.2|482.5|481.8|482.5|481.8|480.7|480|0
1586133300000|2020-04-06 00:35:00|482.6|481.9|484.2|483.5|484.5|483.8|482.1|481.4|0
1586133600000|2020-04-06 00:40:00|484.3|483.6|483.1|482.4|484.6|483.9|482.8|482.1|0
1586133900000|2020-04-06 00:45:00|483|482.3|482.3|481.6|483.6|482.9|481.6|480.9|0
1586134200000|2020-04-06 00:50:00|482.2|481.5|482.5|481.8|482.8|482.1|482.1|481.4|0
1586134500000|2020-04-06 00:55:00|482.6|481.9|482.4|481.7|482.9|482.2|482.1|481.4|0
1586134800000|2020-04-06 01:00:00|482.3|481.6|482.9|482.2|483.7|483|481.9|481.2|0
1586135100000|2020-04-06 01:05:00|483|482.3|482.8|482.1|483.1|482.4|482.4|481.7|0
1586135400000|2020-04-06 01:10:00|482.7|482|483.1|482.4|483.4|482.7|482.2|481.5|0
1586135700000|2020-04-06 01:15:00|483.2|482.5|482.7|482|484|483.3|482.6|481.9|0
1586136000000|2020-04-06 01:20:00|482.6|481.9|483.3|482.6|483.4|482.7|482.3|481.6|0
1586136300000|2020-04-06 01:25:00|483.2|482.5|482|481.3|483.7|483|481.9|481.2|0
1586136600000|2020-04-06 01:30:00|481.9|481.2|481.3|480.6|482.1|481.4|481.2|480.5|0
1586136900000|2020-04-06 01:35:00|481.4|480.7|481|480.3|481.9|481.2|480.8|480.1|0
1586137200000|2020-04-06 01:40:00|480.9|480.2|480.4|479.7|481.3|480.6|479.9|479.2|0
1586137500000|2020-04-06 01:45:00|480.3|479.6|479|478.3|480.4|479.7|479|478.3|0
1586137800000|2020-04-06 01:50:00|478.9|478.2|479.2|478.5|480.1|479.4|478.6|477.9|0
1586138100000|2020-04-06 01:55:00|479.1|478.4|480.6|479.9|480.6|479.9|478.9|478.2|0
1586138400000|2020-04-06 02:00:00|480.7|480|480.3|479.6|481.3|480.6|480.1|479.4|0
1586138700000|2020-04-06 02:05:00|480.4|479.7|481|480.3|481.5|480.8|480.4|479.7|0
1586139000000|2020-04-06 02:10:00|481.1|480.4|482.1|481.4|482.1|481.4|480.5|479.8|0
1586139300000|2020-04-06 02:15:00|482.2|481.5|481.6|480.9|482.6|481.9|481.2|480.5|0
1586139600000|2020-04-06 02:20:00|481.5|480.8|480.9|480.2|481.7|481|480.8|480.1|0
1586139900000|2020-04-06 02:25:00|480.8|480.1|481|480.3|481.6|480.9|480.2|479.5|0
1586140200000|2020-04-06 02:30:00|481.1|480.4|479.9|479.2|481.1|480.4|479.6|478.9|0
1586140500000|2020-04-06 02:35:00|479.8|479.1|480.9|480.2|481.1|480.4|479.8|479.1|0
1586140800000|2020-04-06 02:40:00|481|480.3|481.3|480.6|481.6|480.9|480.8|480.1|0
1586141100000|2020-04-06 02:45:00|481.4|480.7|480.9|480.2|482.2|481.5|480.8|480.1|0
1586141400000|2020-04-06 02:50:00|481|480.3|481.6|480.9|481.9|481.2|480.9|480.2|0
1586141700000|2020-04-06 02:55:00|481.7|481|481.8|481.1|482.1|481.4|481.4|480.7|0
1586142000000|2020-04-06 03:00:00|481.9|481.2|481.8|481.1|482.1|481.4|481.7|481|0
1586142300000|2020-04-06 03:05:00|481.9|481.2|480.9|480.2|481.9|481.2|480.7|480|0
1586142600000|2020-04-06 03:10:00|480.7|480|481.3|480.6|481.5|480.8|480.7|480|0
1586142900000|2020-04-06 03:15:00|481.1|480.4|481.5|480.8|481.5|480.8|480.8|480.1|0
1586143200000|2020-04-06 03:20:00|481.6|480.9|480.9|480.2|481.6|480.9|480.5|479.8|0
1586143500000|2020-04-06 03:25:00|481|480.3|481.9|481.2|482|481.3|480.9|480.2|0
1586143800000|2020-04-06 03:30:00|482|481.3|482.8|482.1|483|482.3|481.9|481.2|0
1586144100000|2020-04-06 03:35:00|482.9|482.2|482.7|482|483.3|482.6|482.2|481.5|0
1586144400000|2020-04-06 03:40:00|482.8|482.1|482.5|481.8|482.9|482.2|482.1|481.4|0
1586144700000|2020-04-06 03:45:00|482.6|481.9|482.2|481.5|482.8|482.1|482|481.3|0
1586145000000|2020-04-06 03:50:00|482.1|481.4|482.6|481.9|482.9|482.2|482|481.3|0
1586145300000|2020-04-06 03:55:00|482.7|482|482.9|482.2|483.1|482.4|482.6|481.9|0
1586145600000|2020-04-06 04:00:00|483|482.3|483.2|482.5|483.7|483|483|482.3|0
1586145900000|2020-04-06 04:05:00|483.3|482.6|482.8|482.1|483.6|482.9|482.1|481.4|0
1586146200000|2020-04-06 04:10:00|482.9|482.2|483.7|483|484.4|483.7|482.6|481.9|0
1586146500000|2020-04-06 04:15:00|483.6|482.9|483.3|482.6|484.3|483.6|483.1|482.4|0
1586146800000|2020-04-06 04:20:00|483.4|482.7|483.5|482.8|483.8|483.1|483.3|482.6|0
1586147100000|2020-04-06 04:25:00|483.4|482.7|483.4|482.7|484|483.3|483.3|482.6|0
1586147400000|2020-04-06 04:30:00|483.5|482.8|483.6|482.9|483.8|483.1|483.1|482.4|0
1586147700000|2020-04-06 04:35:00|483.7|483|484.4|483.7|484.6|483.9|483.6|482.9|0
1586148000000|2020-04-06 04:40:00|484.3|483.6|483.6|482.9|484.4|483.7|483.5|482.8|0
1586148300000|2020-04-06 04:45:00|483.7|483|483.6|482.9|484.1|483.4|483.1|482.4|0
1586148600000|2020-04-06 04:50:00|483.5|482.8|485.2|484.5|485.2|484.5|483.5|482.8|0
1586148900000|2020-04-06 04:55:00|485.1|484.4|485.3|484.6|485.5|484.8|484.9|484.2|0
1586149200000|2020-04-06 05:00:00|485.4|484.7|485.6|484.9|486|485.3|485.2|484.5|0
1586149500000|2020-04-06 05:05:00|485.7|485|484.2|483.5|485.8|485.1|484|483.3|0
1586149800000|2020-04-06 05:10:00|484.3|483.6|484|483.3|484.8|484.1|483.9|483.2|0
1586150100000|2020-04-06 05:15:00|484.1|483.4|483.8|483.1|484.3|483.6|483.6|482.9|0
1586150400000|2020-04-06 05:20:00|483.7|483|484|483.3|484.1|483.4|483.5|482.8|0
1586150700000|2020-04-06 05:25:00|483.8|483.1|483.8|483.1|484|483.3|483|482.3|0
1586151000000|2020-04-06 05:30:00|483.9|483.2|485.5|484.8|485.9|485.2|483.8|483.1|0
1586151300000|2020-04-06 05:35:00|485.4|484.7|486.4|485.7|486.5|485.8|485.1|484.4|0
1586151600000|2020-04-06 05:40:00|486.3|485.6|487.3|486.6|488|487.3|486.2|485.5|0
1586151900000|2020-04-06 05:45:00|487.4|486.7|486.5|485.8|487.9|487.2|486.2|485.5|0
1586152200000|2020-04-06 05:50:00|486.6|485.9|488.4|487.7|488.5|487.8|486.5|485.8|0
1586152500000|2020-04-06 05:55:00|488.3|487.6|487.9|487.2|488.3|487.6|487.1|486.4|0
1586152800000|2020-04-06 06:00:00|487.7|487|488.6|488.1|489.1|488.6|487.4|486.9|255
1586153100000|2020-04-06 06:05:00|488.5|488|488.1|487.6|489.1|488.6|488.1|487.6|133
1586153400000|2020-04-06 06:10:00|488|487.5|486.6|486.1|488.3|487.8|486.5|486|112
1586153700000|2020-04-06 06:15:00|486.5|486|487|486.5|487.4|486.9|486.3|485.8|118
1586154000000|2020-04-06 06:20:00|487.1|486.6|488.4|487.9|488.7|488.2|487.1|486.6|142
1586154300000|2020-04-06 06:25:00|488.5|488|487.7|487.2|488.5|488|486.8|486.3|87
1586154600000|2020-04-06 06:30:00|487.6|487.1|487.4|486.9|488|487.5|487.3|486.8|69
1586154900000|2020-04-06 06:35:00|487.3|486.8|487.4|486.9|487.7|487.2|486.8|486.3|135
1586155200000|2020-04-06 06:40:00|487.3|486.8|487.1|486.6|487.5|487|486.7|486.2|94
1586155500000|2020-04-06 06:45:00|487|486.5|487|486.5|487.6|487.1|486.9|486.4|124
1586155800000|2020-04-06 06:50:00|486.9|486.4|486.9|486.4|487.2|486.7|486.6|486.1|99
1586156100000|2020-04-06 06:55:00|486.8|486.3|486.3|485.8|487.4|486.9|486.3|485.8|204
1586156400000|2020-04-06 07:00:00|486.2|486|487.7|487.4|488|487.7|484.6|484.3|1045
1586156700000|2020-04-06 07:05:00|487.6|487.3|487.6|487.3|487.8|487.5|486.7|486.4|486
1586157000000|2020-04-06 07:10:00|487.7|487.4|488.4|488.1|488.7|488.4|487.2|486.9|546
1586157300000|2020-04-06 07:15:00|488.5|488.2|489.4|489.1|489.4|489.1|488.4|488.1|491
1586157600000|2020-04-06 07:20:00|489.3|489|488.9|488.6|489.4|489.1|488.7|488.4|532
1586157900000|2020-04-06 07:25:00|489|488.7|489.5|489.2|489.6|489.3|488.2|487.9|413
1586158200000|2020-04-06 07:30:00|489.6|489.3|488.7|488.4|489.8|489.5|488.4|488.1|550
1586158500000|2020-04-06 07:35:00|488.6|488.3|488.6|488.3|488.8|488.5|487.8|487.5|416
1586158800000|2020-04-06 07:40:00|488.5|488.2|487.2|486.9|488.7|488.4|486.7|486.4|359
1586159100000|2020-04-06 07:45:00|487.1|486.8|487.4|487.1|487.9|487.6|487|486.7|278
1586159400000|2020-04-06 07:50:00|487.3|487|487.3|487|487.7|487.4|486.8|486.5|245
1586159700000|2020-04-06 07:55:00|487.4|487.1|487.1|486.8|487.9|487.6|486.9|486.6|154
1586160000000|2020-04-06 08:00:00|487|486.7|485.6|485.3|487.3|487|485.5|485.2|203
1586160300000|2020-04-06 08:05:00|485.5|485.2|485.8|485.5|486.4|486.1|484.9|484.6|275
1586160600000|2020-04-06 08:10:00|485.7|485.4|484.6|484.3|485.9|485.6|484.4|484.1|224
1586160900000|2020-04-06 08:15:00|484.5|484.2|484|483.7|484.6|484.3|483.8|483.5|208
1586161200000|2020-04-06 08:20:00|484.1|483.8|483.9|483.6|484.2|483.9|483.5|483.2|285
1586161500000|2020-04-06 08:25:00|484|483.7|484.6|484.3|484.6|484.3|483.5|483.2|211
1586161800000|2020-04-06 08:30:00|484.7|484.4|483.9|483.6|484.7|484.4|483.6|483.3|116
1586162100000|2020-04-06 08:35:00|484|483.7|483.5|483.2|484|483.7|482.6|482.3|160
1586162400000|2020-04-06 08:40:00|483.4|483.1|484|483.7|484.2|483.9|483.3|483|202
1586162700000|2020-04-06 08:45:00|483.9|483.6|483.8|483.5|484.3|484|483.4|483.1|145
1586163000000|2020-04-06 08:50:00|483.9|483.6|484.8|484.5|484.9|484.6|483.8|483.5|125
1586163300000|2020-04-06 08:55:00|484.7|484.4|485.2|484.9|485.6|485.3|484.7|484.4|215
1586163600000|2020-04-06 09:00:00|485.3|485|484.4|484.1|485.4|485.1|484.4|484.1|82
1586163900000|2020-04-06 09:05:00|484.3|484|483.8|483.5|484.6|484.3|483.7|483.4|123
1586164200000|2020-04-06 09:10:00|483.7|483.4|484.2|483.9|484.2|483.9|483.3|483|130
1586164500000|2020-04-06 09:15:00|484.3|484|484.7|484.4|484.7|484.4|484|483.7|145
1586164800000|2020-04-06 09:20:00|484.6|484.3|484.6|484.3|484.9|484.6|484.3|484|92
1586165100000|2020-04-06 09:25:00|484.7|484.4|484.5|484.2|485.2|484.9|484.4|484.1|130
1586165400000|2020-04-06 09:30:00|484.6|484.3|484.7|484.4|485.2|484.9|484.2|483.9|110
1586165700000|2020-04-06 09:35:00|484.8|484.5|484.8|484.5|485|484.7|484.4|484.1|102
1586166000000|2020-04-06 09:40:00|484.7|484.4|485.6|485.3|485.7|485.4|484.7|484.4|127
1586166300000|2020-04-06 09:45:00|485.7|485.4|485.4|485.1|485.9|485.6|484.9|484.6|210
1586166600000|2020-04-06 09:50:00|485.5|485.2|485.1|484.8|485.7|485.4|485|484.7|81
1586166900000|2020-04-06 09:55:00|485|484.7|485|484.7|485.4|485.1|484.6|484.3|102
1586167200000|2020-04-06 10:00:00|485.1|484.8|485.2|484.9|485.4|485.1|484.9|484.6|83
1586167500000|2020-04-06 10:05:00|485.1|484.8|484.3|484|485.2|484.9|484.2|483.9|81
1586167800000|2020-04-06 10:10:00|484.4|484.1|484.2|483.9|484.4|484.1|483.6|483.3|114
1586168100000|2020-04-06 10:15:00|484.1|483.8|484.7|484.4|484.8|484.5|483.9|483.6|108
1586168400000|2020-04-06 10:20:00|484.8|484.5|484.9|484.6|485|484.7|484.4|484.1|68
1586168700000|2020-04-06 10:25:00|485|484.7|484.6|484.3|485|484.7|484.4|484.1|100
1586169000000|2020-04-06 10:30:00|484.5|484.2|485.1|484.8|485.1|484.8|484.5|484.2|74
1586169300000|2020-04-06 10:35:00|485.2|484.9|485|484.7|485.3|485|484.9|484.6|85
1586169600000|2020-04-06 10:40:00|484.9|484.6|485.6|485.3|485.7|485.4|484.9|484.6|114
1586169900000|2020-04-06 10:45:00|485.5|485.2|485.6|485.3|485.8|485.5|485.2|484.9|112
1586170200000|2020-04-06 10:50:00|485.7|485.4|485.4|485.1|485.7|485.4|485.3|485|100
1586170500000|2020-04-06 10:55:00|485.5|485.2|485.5|485.2|485.8|485.5|485.2|484.9|115
1586170800000|2020-04-06 11:00:00|485.4|485.1|484.9|484.6|485.4|485.1|484.9|484.6|78
1586171100000|2020-04-06 11:05:00|484.8|484.5|485.1|484.8|485.1|484.8|484.7|484.4|68
1586171400000|2020-04-06 11:10:00|485|484.7|484.5|484.2|485|484.7|484.5|484.2|112
1586171700000|2020-04-06 11:15:00|484.4|484.1|484.3|484|484.6|484.3|484.2|483.9|107
1586172000000|2020-04-06 11:20:00|484.4|484.1|484.5|484.2|484.7|484.4|484.2|483.9|96
1586172300000|2020-04-06 11:25:00|484.6|484.3|484.7|484.4|484.9|484.6|484.3|484|69
1586172600000|2020-04-06 11:30:00|484.6|484.3|484.8|484.5|484.9|484.6|484.5|484.2|135
1586172900000|2020-04-06 11:35:00|484.7|484.4|484.9|484.6|485.4|485.1|484.7|484.4|227
1586173200000|2020-04-06 11:40:00|484.88|484.58|485.78|485.48|485.88|485.58|484.88|484.58|194
1586173500000|2020-04-06 11:45:00|485.88|485.58|485.68|485.38|485.98|485.68|485.58|485.28|121
1586173800000|2020-04-06 11:50:00|485.78|485.48|485.38|485.08|485.78|485.48|485.28|484.98|120
1586174100000|2020-04-06 11:55:00|485.28|484.98|485.18|484.88|485.58|485.28|484.98|484.68|86
1586174400000|2020-04-06 12:00:00|485.08|484.78|484.38|484.08|485.08|484.78|484.38|484.08|73
1586174700000|2020-04-06 12:05:00|484.28|483.98|484.48|484.18|484.48|484.18|483.98|483.68|111
1586175000000|2020-04-06 12:10:00|484.38|484.08|485.28|484.98|485.28|484.98|484.38|484.08|120
1586175300000|2020-04-06 12:15:00|485.18|484.88|485.28|484.98|485.38|485.08|484.78|484.48|118
1586175600000|2020-04-06 12:20:00|485.38|485.08|485.58|485.28|485.58|485.28|484.88|484.58|80
1586175900000|2020-04-06 12:25:00|485.48|485.18|484.78|484.48|485.58|485.28|484.78|484.48|111
1586176200000|2020-04-06 12:30:00|484.88|484.58|484.88|484.58|485.18|484.88|484.58|484.28|71
1586176500000|2020-04-06 12:35:00|484.98|484.68|485.28|484.98|485.38|485.08|484.78|484.48|69
1586176800000|2020-04-06 12:40:00|485.38|485.08|485.78|485.48|485.98|485.68|485.28|484.98|130
1586177100000|2020-04-06 12:45:00|485.88|485.58|486.68|486.38|486.88|486.58|485.78|485.48|209
1586177400000|2020-04-06 12:50:00|486.58|486.28|486.98|486.68|487.18|486.88|486.48|486.18|158
1586177700000|2020-04-06 12:55:00|487.08|486.78|486.88|486.58|487.18|486.88|486.58|486.28|125
1586178000000|2020-04-06 13:00:00|486.98|486.68|486.78|486.48|487.08|486.78|486.58|486.28|133
1586178300000|2020-04-06 13:05:00|486.88|486.58|486.68|486.38|486.98|486.68|486.58|486.28|102
1586178600000|2020-04-06 13:10:00|486.78|486.48|486.98|486.68|486.98|486.68|486.58|486.28|121
1586178900000|2020-04-06 13:15:00|486.88|486.58|487.38|487.08|487.48|487.18|486.88|486.58|108
1586179200000|2020-04-06 13:20:00|487.48|487.18|487.38|487.08|487.48|487.18|487.18|486.88|89
1586179500000|2020-04-06 13:25:00|487.48|487.18|487.38|487.08|487.68|487.38|487.38|487.08|167
1586179800000|2020-04-06 13:30:00|487.48|487.18|486.18|485.88|487.98|487.68|486.08|485.78|601
1586180100000|2020-04-06 13:35:00|486.28|485.98|486.88|486.58|486.88|486.58|486.18|485.88|247
1586180400000|2020-04-06 13:40:00|486.78|486.48|487.68|487.38|487.98|487.68|486.78|486.48|255
1586180700000|2020-04-06 13:45:00|487.78|487.48|488.88|488.58|489.08|488.78|487.78|487.48|277
1586181000000|2020-04-06 13:50:00|488.98|488.68|490.18|489.88|490.48|490.18|488.88|488.58|652
1586181300000|2020-04-06 13:55:00|490.28|489.98|491.08|490.78|491.08|490.78|489.88|489.58|465
1586181600000|2020-04-06 14:00:00|491.18|490.88|490.48|490.18|491.98|491.68|490.48|490.18|553
1586181900000|2020-04-06 14:05:00|490.58|490.28|490.28|489.98|490.78|490.48|489.28|488.98|432
1586182200000|2020-04-06 14:10:00|490.23|489.93|489.13|488.83|490.33|490.03|489.03|488.73|251
1586182500000|2020-04-06 14:15:00|489.03|488.73|489.83|489.53|489.83|489.53|489.03|488.73|225
1586182800000|2020-04-06 14:20:00|489.73|489.43|490.03|489.73|490.23|489.93|489.53|489.23|209
1586183100000|2020-04-06 14:25:00|490.13|489.83|489.13|488.83|490.23|489.93|489.13|488.83|200
1586183400000|2020-04-06 14:30:00|489.23|488.93|488.93|488.63|489.43|489.13|488.23|487.93|280
1586183700000|2020-04-06 14:35:00|489.03|488.73|489.13|488.83|489.43|489.13|488.43|488.13|248
1586184000000|2020-04-06 14:40:00|489.23|488.93|488.43|488.13|489.23|488.93|488.23|487.93|155
1586184300000|2020-04-06 14:45:00|488.53|488.23|487.93|487.63|489.13|488.83|487.93|487.63|248
1586184600000|2020-04-06 14:50:00|488.03|487.73|488.83|488.53|488.93|488.63|488.03|487.73|233
1586184900000|2020-04-06 14:55:00|488.93|488.63|489.43|489.13|489.43|489.13|488.73|488.43|250
1586185200000|2020-04-06 15:00:00|489.53|489.23|489.93|489.63|490.23|489.93|488.93|488.63|280
1586185500000|2020-04-06 15:05:00|490.03|489.73|489.83|489.53|490.23|489.93|489.73|489.43|219
1586185800000|2020-04-06 15:10:00|489.93|489.63|490.43|490.13|490.53|490.23|489.33|489.03|237
1586186100000|2020-04-06 15:15:00|490.53|490.23|490.13|489.83|490.73|490.43|490.03|489.73|216
1586186400000|2020-04-06 15:20:00|490.23|489.93|489.73|489.43|490.33|490.03|489.63|489.33|315
1586186700000|2020-04-06 15:25:00|489.63|489.33|490.73|490.43|490.93|490.63|489.63|489.33|510
1586187000000|2020-04-06 15:30:00|490.83|490.33|490.33|489.83|491.83|491.33|490.33|489.83|714
1586187300000|2020-04-06 15:35:00|490.53|490.03|490.13|489.63|490.53|490.03|489.93|489.43|337
1586187600000|2020-04-06 15:40:00|490.23|489.73|490.13|489.63|490.63|490.13|490.03|489.53|121
1586187900000|2020-04-06 15:45:00|490.03|489.53|490.83|490.33|491.33|490.83|489.93|489.43|119
1586188200000|2020-04-06 15:50:00|490.73|490.23|491.23|490.73|491.33|490.83|490.73|490.23|75
1586188500000|2020-04-06 15:55:00|491.13|490.63|491.03|490.53|491.23|490.73|490.83|490.33|52
1586188800000|2020-04-06 16:00:00|491.13|490.63|491.63|491.13|491.63|491.13|490.83|490.33|68
1586189100000|2020-04-06 16:05:00|491.73|491.23|491.73|491.23|491.73|491.23|491.23|490.73|30
1586189400000|2020-04-06 16:10:00|491.63|491.13|491.93|491.43|491.93|491.43|491.23|490.73|39
1586189700000|2020-04-06 16:15:00|491.83|491.33|491.93|491.43|492.03|491.53|491.73|491.23|21
1586190000000|2020-04-06 16:20:00|492.03|491.53|492.53|492.03|492.63|492.13|491.93|491.43|77
1586190300000|2020-04-06 16:25:00|492.43|491.93|491.73|491.23|492.53|492.03|491.73|491.23|50
1586190600000|2020-04-06 16:30:00|491.83|491.33|491.73|491.23|491.93|491.43|491.13|490.63|86
1586190900000|2020-04-06 16:35:00|491.63|491.13|491.63|491.13|492.03|491.53|491.33|490.83|46
1586191200000|2020-04-06 16:40:00|491.73|491.23|491.43|490.93|491.93|491.43|491.13|490.63|20
1586191500000|2020-04-06 16:45:00|491.33|490.83|491.23|490.73|491.53|491.03|490.93|490.43|19
1586191800000|2020-04-06 16:50:00|491.13|490.63|491.13|490.63|491.33|490.83|490.93|490.43|53
1586192100000|2020-04-06 16:55:00|491.03|490.53|491.33|490.83|491.33|490.83|490.83|490.33|51
1586192400000|2020-04-06 17:00:00|491.23|490.73|491.03|490.53|491.53|491.03|491.03|490.53|26
1586192700000|2020-04-06 17:05:00|490.93|490.43|491.13|490.63|491.43|490.93|490.83|490.33|30
1586193000000|2020-04-06 17:10:00|491.03|490.53|490.93|490.43|491.43|490.93|490.93|490.43|18
1586193300000|2020-04-06 17:15:00|490.83|490.33|491.03|490.53|491.13|490.63|490.63|490.13|23
1586193600000|2020-04-06 17:20:00|491.13|490.63|491.13|490.63|491.33|490.83|490.93|490.43|31
1586193900000|2020-04-06 17:25:00|491.23|490.73|490.93|490.43|491.23|490.73|490.83|490.33|18
1586194200000|2020-04-06 17:30:00|491.03|490.53|490.93|490.43|491.13|490.63|490.53|490.03|21
1586194500000|2020-04-06 17:35:00|491.03|490.53|491.43|490.93|491.63|491.13|490.93|490.43|57
1586194800000|2020-04-06 17:40:00|491.53|491.03|492.03|491.53|492.03|491.53|491.33|490.83|27
1586195100000|2020-04-06 17:45:00|491.93|491.43|492.53|492.03|492.63|492.13|491.73|491.23|27
1586195400000|2020-04-06 17:50:00|492.63|492.13|492.23|491.73|492.73|492.23|492.13|491.63|19
1586195700000|2020-04-06 17:55:00|492.13|491.63|492.33|491.83|492.43|491.93|492.03|491.53|20
1586196000000|2020-04-06 18:00:00|492.23|491.73|491.83|491.33|492.33|491.83|491.73|491.23|17
1586196300000|2020-04-06 18:05:00|491.73|491.23|491.43|490.93|491.83|491.33|491.33|490.83|35
1586196600000|2020-04-06 18:10:00|491.33|490.83|491.13|490.63|491.53|491.03|491.03|490.53|41
1586196900000|2020-04-06 18:15:00|491.03|490.53|491.33|490.83|491.43|490.93|490.93|490.43|40
1586197200000|2020-04-06 18:20:00|491.43|490.93|491.43|490.93|491.53|491.03|490.83|490.33|12
1586197500000|2020-04-06 18:25:00|491.53|491.03|491.23|490.73|491.63|491.13|491.13|490.63|10
1586197800000|2020-04-06 18:30:00|491.33|490.83|491.43|490.93|491.73|491.23|491.13|490.63|34
1586198100000|2020-04-06 18:35:00|491.53|491.03|491.53|491.03|491.83|491.33|491.33|490.83|19
1586198400000|2020-04-06 18:40:00|491.63|491.13|491.43|490.93|491.73|491.23|491.23|490.73|23
1586198700000|2020-04-06 18:45:00|491.53|491.03|491.63|491.13|491.83|491.33|491.33|490.83|23
1586199000000|2020-04-06 18:50:00|491.53|491.03|491.43|490.93|491.93|491.43|491.43|490.93|43
1586199300000|2020-04-06 18:55:00|491.53|491.03|491.43|490.93|491.93|491.43|491.43|490.93|30
1586199600000|2020-04-06 19:00:00|491.53|491.03|491.73|491.23|491.83|491.33|491.03|490.53|29
1586199900000|2020-04-06 19:05:00|491.83|491.33|492.93|492.43|493.03|492.53|491.83|491.33|49
1586200200000|2020-04-06 19:10:00|492.83|492.33|492.33|491.83|493.13|492.63|492.03|491.53|30
1586200500000|2020-04-06 19:15:00|492.23|491.73|491.23|490.73|492.63|492.13|491.13|490.63|35
1586200800000|2020-04-06 19:20:00|491.33|490.83|492.53|492.03|492.53|492.03|491.33|490.83|90
1586201100000|2020-04-06 19:25:00|492.43|491.93|492.93|492.43|493.03|492.53|492.13|491.63|32
1586201400000|2020-04-06 19:30:00|493.03|492.53|493.03|492.53|493.53|493.03|492.43|491.93|39
1586201700000|2020-04-06 19:35:00|492.93|492.43|493.53|493.03|493.73|493.23|492.83|492.33|52
1586202000000|2020-04-06 19:40:00|493.63|493.13|494.03|493.53|494.13|493.63|493.13|492.63|54
1586202300000|2020-04-06 19:45:00|494.13|493.63|493.73|493.23|494.33|493.83|493.33|492.83|54
1586202600000|2020-04-06 19:50:00|494.03|493.53|496.93|496.43|497.03|496.53|494.03|493.53|197
1586202900000|2020-04-06 19:55:00|497.03|496.53|494.83|494.33|497.53|497.03|494.83|494.33|83
1586203200000|2020-04-06 20:00:00|495.63|494.93|495.13|494.43|495.63|494.93|493.73|493.03|2
1586203500000|2020-04-06 20:05:00|495.23|494.53|494.43|493.73|495.63|494.93|494.33|493.63|0
1586203800000|2020-04-06 20:10:00|494.33|493.63|494.63|493.93|495.03|494.33|494.03|493.33|0
1586204100000|2020-04-06 20:15:00|494.73|494.03|494.73|494.03|494.73|494.03|494.63|493.93|0
1586204400000|2020-04-06 20:20:00|494.63|493.93|494.53|493.83|494.63|493.93|494.53|493.83|0
1586204700000|2020-04-06 20:25:00|494.63|493.93|494.83|494.13|494.83|494.13|494.63|493.93|0
1586205000000|2020-04-06 20:30:00|494.93|494.23|495.13|494.43|495.13|494.43|494.63|493.93|0
1586205300000|2020-04-06 20:35:00|495.03|494.33|494.93|494.23|495.23|494.53|494.73|494.03|0
1586205600000|2020-04-06 20:40:00|494.83|494.13|494.73|494.03|495.03|494.33|494.73|494.03|0
1586205900000|2020-04-06 20:45:00|494.83|494.13|494.73|494.03|494.93|494.23|494.63|493.93|0
1586206200000|2020-04-06 20:50:00|494.63|493.93|494.93|494.23|495.03|494.33|494.63|493.93|0
1586206500000|2020-04-06 20:55:00|494.83|494.13|495.13|494.43|495.33|494.63|494.83|494.13|0
1586206800000|2020-04-06 21:00:00|495.03|494.33|495.23|494.53|495.23|494.53|495.03|494.33|0
1586207100000|2020-04-06 21:05:00|495.13|494.43|495.23|494.53|495.23|494.53|495.03|494.33|0
1586207400000|2020-04-06 21:10:00|495.13|494.43|495.13|494.43|495.23|494.53|495.13|494.43|0
1586207700000|2020-04-06 21:15:00|495.03|494.33|495.13|494.43|495.13|494.43|495.03|494.33|0
1586208000000|2020-04-06 21:20:00|495.03|494.33|495.13|494.43|495.13|494.43|495.03|494.33|0
1586208600000|2020-04-06 21:30:00|495.23|494.53|495.13|494.43|495.23|494.53|495.03|494.33|0
1586208900000|2020-04-06 21:35:00|495.23|494.53|495.23|494.53|495.23|494.53|495.13|494.43|0
1586209200000|2020-04-06 21:40:00|495.33|494.63|495.23|494.53|495.33|494.63|495.23|494.53|0
1586209500000|2020-04-06 21:45:00|495.33|494.63|495.03|494.33|495.33|494.63|495.03|494.33|0
1586209800000|2020-04-06 21:50:00|494.93|494.23|495.03|494.33|495.03|494.33|494.93|494.23|0
1586210100000|2020-04-06 21:55:00|494.93|494.23|495.03|494.33|495.03|494.33|494.93|494.23|0
1586210400000|2020-04-06 22:00:00|494.93|494.23|493.73|493.03|495.03|494.33|493.33|492.63|0
1586210700000|2020-04-06 22:05:00|493.83|493.13|493.73|493.03|494.23|493.53|493.53|492.83|0
1586211000000|2020-04-06 22:10:00|493.83|493.13|494.33|493.63|494.43|493.73|493.83|493.13|0
1586211300000|2020-04-06 22:15:00|494.43|493.73|494.93|494.23|495.23|494.53|494.33|493.63|0
1586211600000|2020-04-06 22:20:00|494.83|494.13|493.93|493.23|494.93|494.23|493.93|493.23|0
1586211900000|2020-04-06 22:25:00|494.03|493.33|493.53|492.83|494.03|493.33|493.33|492.63|0
1586212200000|2020-04-06 22:30:00|493.63|492.93|492.93|492.23|493.93|493.23|492.93|492.23|0
1586212500000|2020-04-06 22:35:00|492.83|492.13|493.43|492.73|493.63|492.93|492.83|492.13|0
1586212800000|2020-04-06 22:40:00|493.53|492.83|493.83|493.13|494.03|493.33|493.43|492.73|0
1586213100000|2020-04-06 22:45:00|493.93|493.23|493.53|492.83|493.93|493.23|493.23|492.53|0
1586213400000|2020-04-06 22:50:00|493.43|492.73|493.53|492.83|493.63|492.93|493.33|492.63|0
1586213700000|2020-04-06 22:55:00|493.63|492.93|493.43|492.73|493.63|492.93|493.43|492.73|0
1586214000000|2020-04-06 23:00:00|493.53|492.83|493.43|492.73|493.53|492.83|493.23|492.53|0
1586214300000|2020-04-06 23:05:00|493.53|492.83|493.63|492.93|494.03|493.33|493.43|492.73|0
1586214600000|2020-04-06 23:10:00|493.73|493.03|494.03|493.33|494.13|493.43|493.53|492.83|0
1586214900000|2020-04-06 23:15:00|493.93|493.23|494.13|493.43|494.33|493.63|493.93|493.23|0
1586215200000|2020-04-06 23:20:00|494.03|493.33|495.83|495.13|496.13|495.43|494.03|493.33|0
1586215500000|2020-04-06 23:25:00|495.73|495.03|495.33|494.63|495.73|495.03|494.93|494.23|0
1586215800000|2020-04-06 23:30:00|495.63|494.93|495.63|494.93|496.03|495.33|495.43|494.73|0
1586216100000|2020-04-06 23:35:00|495.73|495.03|495.73|495.03|496.13|495.43|495.53|494.83|0
1586216400000|2020-04-06 23:40:00|495.63|494.93|496.63|495.93|497.33|496.63|495.63|494.93|0
1586216700000|2020-04-06 23:45:00|496.43|495.73|496.03|495.33|496.83|496.13|496.03|495.33|0
1586217000000|2020-04-06 23:50:00|496.13|495.43|496.33|495.63|496.43|495.73|495.93|495.23|0
1586217300000|2020-04-06 23:55:00|496.43|495.73|497.53|496.83|497.73|497.03|496.33|495.63|0
1586217600000|2020-04-07 00:00:00|497.63|496.93|497.43|496.73|497.63|496.93|496.93|496.23|0
1586217900000|2020-04-07 00:05:00|497.53|496.83|497.73|497.03|498.23|497.53|497.43|496.73|0
1586218200000|2020-04-07 00:10:00|497.63|496.93|497.43|496.73|497.83|497.13|497.33|496.63|0
1586218500000|2020-04-07 00:15:00|497.33|496.63|497.13|496.43|498.43|497.73|496.73|496.03|0
1586218800000|2020-04-07 00:20:00|497.23|496.53|498.43|497.73|498.63|497.93|497.03|496.33|0
1586219100000|2020-04-07 00:25:00|498.53|497.83|497.33|496.63|498.53|497.83|497.23|496.53|0
1586219400000|2020-04-07 00:30:00|497.43|496.73|497.63|496.93|497.83|497.13|497.33|496.63|0
1586219700000|2020-04-07 00:35:00|497.53|496.83|496.33|495.63|497.63|496.93|496.03|495.33|0
1586220000000|2020-04-07 00:40:00|496.53|495.83|495.73|495.03|496.53|495.83|495.33|494.63|0
1586220300000|2020-04-07 00:45:00|495.83|495.13|496.23|495.53|496.73|496.03|495.73|495.03|0
1586220600000|2020-04-07 00:50:00|496.13|495.43|495.73|495.03|496.13|495.43|495.23|494.53|0
1586220900000|2020-04-07 00:55:00|495.83|495.13|495.63|494.93|496.33|495.63|495.53|494.83|0
1586221200000|2020-04-07 01:00:00|495.73|495.03|495.73|495.03|496.63|495.93|495.73|495.03|0
1586221500000|2020-04-07 01:05:00|495.83|495.13|495.73|495.03|496.23|495.53|495.23|494.53|0
1586221800000|2020-04-07 01:10:00|495.83|495.13|495.73|495.03|495.93|495.23|495.33|494.63|0
1586222100000|2020-04-07 01:15:00|495.83|495.13|495.73|495.03|496.03|495.33|495.23|494.53|0
1586222400000|2020-04-07 01:20:00|495.63|494.93|495.83|495.13|496.53|495.83|495.63|494.93|0
1586222700000|2020-04-07 01:25:00|495.93|495.23|495.33|494.63|496.03|495.33|495.13|494.43|0
1586223000000|2020-04-07 01:30:00|495.23|494.53|494.43|493.73|495.53|494.83|494.13|493.43|0
1586223300000|2020-04-07 01:35:00|494.33|493.63|493.63|492.93|494.73|494.03|493.53|492.83|0
1586223600000|2020-04-07 01:40:00|493.53|492.83|493.63|492.93|493.83|493.13|492.93|492.23|0
1586223900000|2020-04-07 01:45:00|493.53|492.83|494.33|493.63|494.33|493.63|493.43|492.73|0
1586224200000|2020-04-07 01:50:00|494.23|493.53|493.63|492.93|494.33|493.63|493.43|492.73|0
1586224500000|2020-04-07 01:55:00|493.53|492.83|493.23|492.53|493.63|492.93|492.93|492.23|0
1586224800000|2020-04-07 02:00:00|493.13|492.43|493.23|492.53|493.83|493.13|492.93|492.23|0
1586225100000|2020-04-07 02:05:00|493.13|492.43|493.43|492.73|493.53|492.83|493.03|492.33|0
1586225400000|2020-04-07 02:10:00|493.53|492.83|492.83|492.13|493.63|492.93|492.83|492.13|0
1586225700000|2020-04-07 02:15:00|492.93|492.23|491.93|491.23|493.13|492.43|491.93|491.23|0
1586226000000|2020-04-07 02:20:00|492.03|491.33|492.43|491.73|492.63|491.93|491.93|491.23|0
1586226300000|2020-04-07 02:25:00|492.33|491.63|492.83|492.13|492.93|492.23|491.73|491.03|0
1586226600000|2020-04-07 02:30:00|492.63|491.93|492.53|491.83|493.03|492.33|492.43|491.73|0
1586226900000|2020-04-07 02:35:00|492.63|491.93|493.23|492.53|493.53|492.83|492.03|491.33|0
1586227200000|2020-04-07 02:40:00|493.33|492.63|493.23|492.53|493.53|492.83|492.83|492.13|0
1586227500000|2020-04-07 02:45:00|493.33|492.63|493.03|492.33|493.33|492.63|492.83|492.13|0
1586227800000|2020-04-07 02:50:00|493.13|492.43|493.53|492.83|493.53|492.83|492.73|492.03|0
1586228100000|2020-04-07 02:55:00|493.33|492.63|493.93|493.23|493.93|493.23|493.13|492.43|0
1586228400000|2020-04-07 03:00:00|494.03|493.33|493.93|493.23|494.03|493.33|493.33|492.63|0
1586228700000|2020-04-07 03:05:00|493.83|493.13|494.13|493.43|494.43|493.73|493.53|492.83|0
1586229000000|2020-04-07 03:10:00|494.23|493.53|493.33|492.63|494.33|493.63|493.33|492.63|0
1586229300000|2020-04-07 03:15:00|493.23|492.53|493.33|492.63|493.43|492.73|492.63|491.93|0
1586229600000|2020-04-07 03:20:00|493.23|492.53|492.33|491.63|493.33|492.63|492.23|491.53|0
1586229900000|2020-04-07 03:25:00|492.43|491.73|492.73|492.03|492.83|492.13|492.33|491.63|0
1586230200000|2020-04-07 03:30:00|492.63|491.93|491.73|491.03|492.73|492.03|491.33|490.63|0
1586230500000|2020-04-07 03:35:00|491.63|490.93|491.63|490.93|492.23|491.53|491.53|490.83|0
1586230800000|2020-04-07 03:40:00|491.53|490.83|491.43|490.73|491.93|491.23|491.33|490.63|0
1586231100000|2020-04-07 03:45:00|491.33|490.63|490.63|489.93|491.43|490.73|490.53|489.83|0
1586231400000|2020-04-07 03:50:00|490.73|490.03|490.53|489.83|491.13|490.43|490.23|489.53|0
1586231700000|2020-04-07 03:55:00|490.63|489.93|491.03|490.33|491.43|490.73|490.53|489.83|0
1586232000000|2020-04-07 04:00:00|491.13|490.43|490.33|489.63|491.33|490.63|490.13|489.43|0
1586232300000|2020-04-07 04:05:00|490.43|489.73|491.03|490.33|491.13|490.43|490.33|489.63|0
1586232600000|2020-04-07 04:10:00|490.93|490.23|491.03|490.33|491.53|490.83|490.63|489.93|0
1586232900000|2020-04-07 04:15:00|491.13|490.43|491.63|490.93|491.83|491.13|491.13|490.43|0
1586233200000|2020-04-07 04:20:00|491.73|491.03|491.73|491.03|492.33|491.63|491.53|490.83|0
1586233500000|2020-04-07 04:25:00|491.63|490.93|491.63|490.93|491.63|490.93|490.93|490.23|0
1586233800000|2020-04-07 04:30:00|491.53|490.83|492.13|491.43|492.33|491.63|491.03|490.33|0
1586234100000|2020-04-07 04:35:00|492.23|491.53|492.23|491.53|492.43|491.73|491.73|491.03|0
1586234400000|2020-04-07 04:40:00|492.33|491.63|492.63|491.93|492.73|492.03|491.73|491.03|0
1586234700000|2020-04-07 04:45:00|492.73|492.03|493.43|492.73|493.53|492.83|492.63|491.93|0
1586235000000|2020-04-07 04:50:00|493.33|492.63|493.43|492.73|493.53|492.83|492.93|492.23|0
1586235300000|2020-04-07 04:55:00|493.33|492.63|493.83|493.13|493.83|493.13|492.83|492.13|0
1586235600000|2020-04-07 05:00:00|493.73|493.03|493.13|492.43|494.03|493.33|493.03|492.33|0
1586235900000|2020-04-07 05:05:00|493.23|492.53|493.83|493.13|494.03|493.33|493.03|492.33|0
1586236200000|2020-04-07 05:10:00|493.93|493.23|493.73|493.03|493.93|493.23|493.33|492.63|0
1586236500000|2020-04-07 05:15:00|493.63|492.93|493.73|493.03|493.73|493.03|493.13|492.43|0
1586236800000|2020-04-07 05:20:00|493.83|493.13|494.03|493.33|494.23|493.53|493.73|493.03|0
1586237100000|2020-04-07 05:25:00|494.13|493.43|493.93|493.23|494.13|493.43|493.53|492.83|0
1586237400000|2020-04-07 05:30:00|493.73|493.03|493.03|492.33|493.83|493.13|492.53|491.83|0
1586237700000|2020-04-07 05:35:00|493.13|492.43|495.33|494.63|495.83|495.13|493.13|492.43|0
1586238000000|2020-04-07 05:40:00|495.23|494.53|495.83|495.13|495.93|495.23|495.13|494.43|0
1586238300000|2020-04-07 05:45:00|495.93|495.23|497.23|496.53|497.43|496.73|495.43|494.73|0
1586238600000|2020-04-07 05:50:00|497.33|496.63|497.13|496.43|497.63|496.93|496.73|496.03|0
1586238900000|2020-04-07 05:55:00|497.03|496.33|497.83|497.13|497.93|497.23|497.03|496.33|0
1586239200000|2020-04-07 06:00:00|497.73|497.03|496.33|495.83|497.83|497.13|495.23|494.73|116
1586239500000|2020-04-07 06:05:00|496.23|495.73|497.63|497.13|497.73|497.23|495.83|495.33|73
1586239800000|2020-04-07 06:10:00|497.73|497.23|499.73|499.23|500.33|499.83|497.73|497.23|95
1586240100000|2020-04-07 06:15:00|499.63|499.13|500.23|499.73|500.33|499.83|499.13|498.63|99
1586240400000|2020-04-07 06:20:00|500.13|499.63|499.93|499.43|500.43|499.93|499.53|499.03|61
1586240700000|2020-04-07 06:25:00|499.83|499.33|499.23|498.73|499.93|499.43|499.13|498.63|50
1586241000000|2020-04-07 06:30:00|499.13|498.63|499.73|499.23|499.83|499.33|499.13|498.63|89
1586241300000|2020-04-07 06:35:00|499.63|499.13|500.53|500.03|500.53|500.03|499.23|498.73|94
1586241600000|2020-04-07 06:40:00|500.43|499.93|500.63|500.13|501.53|501.03|500.33|499.83|146
1586241900000|2020-04-07 06:45:00|500.53|500.03|501.23|500.73|501.33|500.83|500.33|499.83|75
1586242200000|2020-04-07 06:50:00|501.13|500.63|501.83|501.33|501.83|501.33|501.13|500.63|93
1586242500000|2020-04-07 06:55:00|501.93|501.43|502.73|502.23|502.83|502.33|501.83|501.33|142
1586242800000|2020-04-07 07:00:00|502.53|502.43|504.43|504.13|504.83|504.53|502.23|501.93|1016
1586243100000|2020-04-07 07:05:00|504.53|504.23|504.33|504.03|505.63|505.33|504.13|503.83|786
1586243400000|2020-04-07 07:10:00|504.43|504.13|505.63|505.33|505.73|505.43|503.63|503.33|569
1586243700000|2020-04-07 07:15:00|505.73|505.43|504.18|503.98|505.93|505.63|503.98|503.78|536
1586244000000|2020-04-07 07:20:00|504.28|504.08|502.28|502.08|504.48|504.28|502.28|502.08|492
1586244300000|2020-04-07 07:25:00|502.18|501.98|502.98|502.78|503.08|502.88|502.08|501.88|266
1586244600000|2020-04-07 07:30:00|502.88|502.68|502.98|502.78|503.08|502.88|501.38|501.18|356
1586244900000|2020-04-07 07:35:00|502.78|502.58|504.48|504.28|505.08|504.88|502.78|502.58|326
1586245200000|2020-04-07 07:40:00|504.58|504.38|505.68|505.48|505.88|505.68|504.08|503.88|318
1586245500000|2020-04-07 07:45:00|505.88|505.68|507.88|507.68|507.88|507.68|505.58|505.38|513
1586245800000|2020-04-07 07:50:00|507.98|507.78|507.08|506.88|508.78|508.58|506.68|506.48|577
1586246100000|2020-04-07 07:55:00|507.18|506.98|505.78|505.58|507.28|507.08|505.58|505.38|227
1586246400000|2020-04-07 08:00:00|505.68|505.48|505.38|505.18|505.98|505.78|504.38|504.18|248
1586246700000|2020-04-07 08:05:00|505.48|505.28|505.68|505.48|505.98|505.78|505.08|504.88|193
1586247000000|2020-04-07 08:10:00|505.78|505.58|505.58|505.38|506.28|506.08|505.48|505.28|201
1586247300000|2020-04-07 08:15:00|505.48|505.28|505.98|505.78|506.28|506.08|505.28|505.08|148
1586247600000|2020-04-07 08:20:00|505.88|505.68|506.18|505.98|506.68|506.48|505.78|505.58|150
1586247900000|2020-04-07 08:25:00|506.28|506.08|506.08|505.88|506.38|506.18|505.58|505.38|166
1586248200000|2020-04-07 08:30:00|506.18|505.98|504.48|504.28|506.18|505.98|504.28|504.08|118
1586248500000|2020-04-07 08:35:00|504.38|504.18|504.78|504.58|505.18|504.98|504.18|503.98|108
1586248800000|2020-04-07 08:40:00|504.88|504.68|505.08|504.88|505.58|505.38|504.48|504.28|96
1586249100000|2020-04-07 08:45:00|504.98|504.78|504.58|504.38|505.18|504.98|503.58|503.38|135
1586249400000|2020-04-07 08:50:00|504.68|504.48|503.38|503.18|504.68|504.48|502.98|502.78|112
1586249700000|2020-04-07 08:55:00|503.28|503.08|503.28|503.08|503.78|503.58|503.18|502.98|120
1586250000000|2020-04-07 09:00:00|503.38|503.18|503.38|503.18|504.08|503.88|503.28|503.08|110
1586250300000|2020-04-07 09:05:00|503.48|503.28|502.78|502.58|503.58|503.38|502.68|502.48|138
1586250600000|2020-04-07 09:10:00|502.88|502.68|503.38|503.18|503.38|503.18|502.58|502.38|165
1586250900000|2020-04-07 09:15:00|503.48|503.28|503.08|502.88|503.58|503.38|502.68|502.48|101
1586251200000|2020-04-07 09:20:00|503.18|502.98|504.38|504.18|504.48|504.28|502.68|502.48|95
1586251500000|2020-04-07 09:25:00|504.28|504.08|503.98|503.78|505.08|504.88|503.98|503.78|162
1586251800000|2020-04-07 09:30:00|503.88|503.68|504.38|504.18|504.78|504.58|503.58|503.38|147
1586252100000|2020-04-07 09:35:00|504.48|504.28|503.78|503.58|504.58|504.38|503.58|503.38|145
1586252400000|2020-04-07 09:40:00|503.88|503.68|503.58|503.38|504.18|503.98|503.58|503.38|86
1586252700000|2020-04-07 09:45:00|503.68|503.48|503.58|503.38|504.08|503.88|503.58|503.38|152
1586253000000|2020-04-07 09:50:00|503.48|503.28|503.58|503.38|503.88|503.68|502.98|502.78|145
1586253300000|2020-04-07 09:55:00|503.68|503.48|503.58|503.38|503.78|503.58|502.88|502.68|199
1586253600000|2020-04-07 10:00:00|503.48|503.28|504.48|504.28|504.68|504.48|503.18|502.98|210
1586253900000|2020-04-07 10:05:00|504.58|504.38|504.48|504.28|504.88|504.68|504.18|503.98|143
1586254200000|2020-04-07 10:10:00|504.58|504.38|505.98|505.78|505.98|505.78|504.28|504.08|146
1586254500000|2020-04-07 10:15:00|505.88|505.68|506.38|506.18|506.38|506.18|505.28|505.08|125
1586254800000|2020-04-07 10:20:00|506.28|506.08|505.58|505.38|506.38|506.18|505.48|505.28|95
1586255100000|2020-04-07 10:25:00|505.68|505.48|504.58|504.38|505.78|505.58|504.58|504.38|99
1586255400000|2020-04-07 10:30:00|504.68|504.48|504.38|504.18|505.08|504.88|504.18|503.98|102
1586255700000|2020-04-07 10:35:00|504.48|504.28|504.48|504.28|504.68|504.48|503.98|503.78|105
1586256000000|2020-04-07 10:40:00|504.58|504.38|504.68|504.48|504.98|504.78|503.98|503.78|70
1586256300000|2020-04-07 10:45:00|504.78|504.58|504.78|504.58|504.98|504.78|504.38|504.18|82
1586256600000|2020-04-07 10:50:00|504.88|504.68|504.78|504.58|505.18|504.98|504.58|504.38|57
1586256900000|2020-04-07 10:55:00|504.88|504.68|505.08|504.88|505.18|504.98|504.58|504.38|83
1586257200000|2020-04-07 11:00:00|505.18|504.98|504.38|504.18|505.38|505.18|504.38|504.18|102
1586257500000|2020-04-07 11:05:00|504.28|504.08|504.68|504.48|504.88|504.68|504.18|503.98|94
1586257800000|2020-04-07 11:10:00|504.58|504.38|505.08|504.88|505.18|504.98|504.48|504.28|85
1586258100000|2020-04-07 11:15:00|504.98|504.78|504.38|504.18|505.08|504.88|503.98|503.78|84
1586258400000|2020-04-07 11:20:00|504.48|504.28|504.38|504.18|504.88|504.68|504.18|503.98|96
1586258700000|2020-04-07 11:25:00|504.48|504.28|504.58|504.38|504.88|504.68|504.28|504.08|77
1586259000000|2020-04-07 11:30:00|504.48|504.28|504.38|504.18|504.68|504.48|504.18|503.98|45
1586259300000|2020-04-07 11:35:00|504.48|504.28|504.28|504.08|504.48|504.28|504.18|503.98|78
1586259600000|2020-04-07 11:40:00|504.25|504.05|503.65|503.45|504.55|504.35|503.65|503.45|90
1586259900000|2020-04-07 11:45:00|503.75|503.55|503.75|503.55|503.85|503.65|503.35|503.15|116
1586260200000|2020-04-07 11:50:00|503.65|503.45|503.25|503.05|504.05|503.85|503.25|503.05|79
1586260500000|2020-04-07 11:55:00|503.35|503.15|502.35|502.15|503.35|503.15|502.25|502.05|173
1586260800000|2020-04-07 12:00:00|502.45|502.25|502.75|502.55|502.95|502.75|502.05|501.85|235
1586261100000|2020-04-07 12:05:00|502.85|502.65|502.75|502.55|503.15|502.95|502.25|502.05|127
1586261400000|2020-04-07 12:10:00|502.95|502.75|502.65|502.45|503.15|502.95|502.35|502.15|103
1586261700000|2020-04-07 12:15:00|502.75|502.55|502.55|502.35|503.15|502.95|502.45|502.25|120
1586262000000|2020-04-07 12:20:00|502.65|502.45|502.55|502.35|502.75|502.55|501.95|501.75|131
1586262300000|2020-04-07 12:25:00|502.45|502.25|502.15|501.95|502.55|502.35|502.05|501.85|130
1586262600000|2020-04-07 12:30:00|502.25|502.05|503.05|502.85|503.05|502.85|502.05|501.85|145
1586262900000|2020-04-07 12:35:00|502.95|502.75|504.15|503.95|504.25|504.05|502.55|502.35|259
1586263200000|2020-04-07 12:40:00|504.05|503.85|504.75|504.55|504.85|504.65|504.05|503.85|175
1586263500000|2020-04-07 12:45:00|504.85|504.65|504.75|504.55|504.85|504.65|504.25|504.05|94
1586263800000|2020-04-07 12:50:00|504.85|504.65|504.45|504.25|505.15|504.95|504.35|504.15|143
1586264100000|2020-04-07 12:55:00|504.55|504.35|505.25|505.05|505.55|505.35|504.15|503.95|264
1586264400000|2020-04-07 13:00:00|505.35|505.15|504.55|504.35|505.35|505.15|504.25|504.05|181
1586264700000|2020-04-07 13:05:00|504.45|504.25|504.55|504.35|504.75|504.55|504.05|503.85|99
1586265000000|2020-04-07 13:10:00|504.45|504.25|504.75|504.55|504.85|504.65|504.25|504.05|75
1586265300000|2020-04-07 13:15:00|504.65|504.45|505.05|504.85|505.45|505.25|504.65|504.45|145
1586265600000|2020-04-07 13:20:00|505.15|504.95|505.25|505.05|505.35|505.15|504.75|504.55|153
1586265900000|2020-04-07 13:25:00|505.35|505.15|505.45|505.25|505.55|505.35|504.95|504.75|377
1586266200000|2020-04-07 13:30:00|505.55|505.35|504.75|504.55|506.25|506.05|504.15|503.95|576
1586266500000|2020-04-07 13:35:00|504.85|504.65|503.15|502.95|505.25|505.05|503.15|502.95|589
1586266800000|2020-04-07 13:40:00|503.25|503.05|503.65|503.45|504.25|504.05|503.25|503.05|300
1586267100000|2020-04-07 13:45:00|503.75|503.55|503.55|503.35|504.15|503.95|503.15|502.95|226
1586267400000|2020-04-07 13:50:00|503.65|503.45|504.85|504.65|505.05|504.85|503.35|503.15|276
1586267700000|2020-04-07 13:55:00|504.95|504.75|504.45|504.25|505.15|504.95|503.85|503.65|271
1586268000000|2020-04-07 14:00:00|504.55|504.35|502.65|502.45|504.95|504.75|502.35|502.15|209
1586268300000|2020-04-07 14:05:00|502.75|502.55|500.95|500.75|503.05|502.85|500.95|500.75|329
1586268600000|2020-04-07 14:10:00|501.05|500.85|500.15|499.95|501.55|501.35|499.25|499.05|528
1586268900000|2020-04-07 14:15:00|500.25|500.05|499.85|499.65|500.25|500.05|498.65|498.45|414
1586269200000|2020-04-07 14:20:00|499.95|499.75|498.25|498.05|500.25|500.05|498.15|497.95|372
1586269500000|2020-04-07 14:25:00|498.15|497.95|497.65|497.45|499.45|499.25|497.45|497.25|338
1586269800000|2020-04-07 14:30:00|497.55|497.35|499.35|499.15|499.55|499.35|497.25|497.05|312
1586270100000|2020-04-07 14:35:00|499.25|499.05|498.85|498.65|499.35|499.15|497.85|497.65|254
1586270400000|2020-04-07 14:40:00|498.95|498.75|497.85|497.65|499.05|498.85|497.45|497.25|358
1586270700000|2020-04-07 14:45:00|497.75|497.55|495.35|495.15|498.35|498.15|495.25|495.05|353
1586271000000|2020-04-07 14:50:00|495.45|495.25|494.45|494.25|495.75|495.55|494.05|493.85|392
1586271300000|2020-04-07 14:55:00|494.35|494.15|496.05|495.85|496.95|496.75|494.35|494.15|435
1586271600000|2020-04-07 15:00:00|495.95|495.75|496.85|496.65|497.15|496.95|495.65|495.45|265
1586271900000|2020-04-07 15:05:00|496.95|496.75|497.95|497.75|498.15|497.95|496.45|496.25|310
1586272200000|2020-04-07 15:10:00|498.05|497.85|497.75|497.55|498.25|498.05|496.95|496.75|207
1586272500000|2020-04-07 15:15:00|497.85|497.65|497.85|497.65|499.05|498.85|497.75|497.55|207
1586272800000|2020-04-07 15:20:00|497.75|497.55|498.85|498.65|498.95|498.75|497.25|497.05|224
1586273100000|2020-04-07 15:25:00|498.95|498.75|500.15|499.95|500.35|500.15|498.15|497.95|407
1586273400000|2020-04-07 15:30:00|500.25|499.75|500.25|499.85|501.25|500.85|500.15|499.75|848
1586273700000|2020-04-07 15:35:00|500.35|499.95|501.05|500.65|501.05|500.65|499.95|499.55|484
1586274000000|2020-04-07 15:40:00|500.95|500.55|501.35|500.95|502.05|501.65|500.55|500.15|211
1586274300000|2020-04-07 15:45:00|501.45|501.05|500.95|500.55|501.75|501.35|500.85|500.45|94
1586274600000|2020-04-07 15:50:00|501.05|500.65|500.25|499.85|501.15|500.75|499.85|499.45|108
1586274900000|2020-04-07 15:55:00|500.35|499.95|500.05|499.65|500.55|500.15|499.55|499.15|108
1586275200000|2020-04-07 16:00:00|500.15|499.75|501.25|500.85|501.35|500.95|500.05|499.65|64
1586275500000|2020-04-07 16:05:00|501.35|500.95|502.45|502.05|502.45|502.05|501.35|500.95|44
1586275800000|2020-04-07 16:10:00|502.35|501.95|502.25|501.85|502.55|502.15|501.85|501.45|28
1586276100000|2020-04-07 16:15:00|502.35|501.95|503.15|502.75|503.55|503.15|502.35|501.95|67
1586276400000|2020-04-07 16:20:00|503.25|502.85|501.75|501.35|503.25|502.85|501.75|501.35|83
1586276700000|2020-04-07 16:25:00|501.85|501.45|501.65|501.25|502.15|501.75|500.75|500.35|98
1586277000000|2020-04-07 16:30:00|501.55|501.15|500.85|500.45|501.95|501.55|500.65|500.25|40
1586277300000|2020-04-07 16:35:00|500.75|500.35|500.95|500.55|501.35|500.95|500.05|499.65|43
1586277600000|2020-04-07 16:40:00|500.85|500.45|501.45|501.05|501.75|501.35|500.45|500.05|50
1586277900000|2020-04-07 16:45:00|501.35|500.95|501.85|501.45|502.15|501.75|501.25|500.85|28
1586278200000|2020-04-07 16:50:00|501.75|501.35|501.05|500.65|501.95|501.55|500.75|500.35|31
1586278500000|2020-04-07 16:55:00|501.15|500.75|500.85|500.45|501.55|501.15|500.65|500.25|33
1586278800000|2020-04-07 17:00:00|500.95|500.55|501.15|500.75|501.45|501.05|500.75|500.35|61
1586279100000|2020-04-07 17:05:00|501.25|500.85|500.95|500.55|501.85|501.45|500.65|500.25|69
1586279400000|2020-04-07 17:10:00|501.05|500.65|501.05|500.65|501.45|501.05|500.35|499.95|37
1586279700000|2020-04-07 17:15:00|501.15|500.75|500.25|499.85|501.15|500.75|500.05|499.65|55
1586280000000|2020-04-07 17:20:00|500.35|499.95|500.15|499.75|500.45|500.05|499.65|499.25|82
1586280300000|2020-04-07 17:25:00|500.05|499.65|500.75|500.35|500.85|500.45|499.95|499.55|60
1586280600000|2020-04-07 17:30:00|500.85|500.45|499.95|499.55|500.85|500.45|499.85|499.45|16
1586280900000|2020-04-07 17:35:00|500.05|499.65|499.45|499.05|500.15|499.75|499.45|499.05|30
1586281200000|2020-04-07 17:40:00|499.35|498.95|499.75|499.35|500.35|499.95|499.15|498.75|41
1586281500000|2020-04-07 17:45:00|499.65|499.25|499.55|499.15|500.35|499.95|499.45|499.05|26
1586281800000|2020-04-07 17:50:00|499.45|499.05|499.05|498.65|499.45|499.05|498.75|498.35|54
1586282100000|2020-04-07 17:55:00|498.95|498.55|498.75|498.35|499.15|498.75|498.55|498.15|39
1586282400000|2020-04-07 18:00:00|498.65|498.25|497.85|497.45|498.85|498.45|497.85|497.45|42
1586282700000|2020-04-07 18:05:00|497.75|497.35|497.35|496.95|497.85|497.45|496.45|496.05|79
1586283000000|2020-04-07 18:10:00|497.25|496.85|497.15|496.75|497.85|497.45|496.95|496.55|57
1586283300000|2020-04-07 18:15:00|497.05|496.65|496.35|495.95|497.35|496.95|496.25|495.85|59
1586283600000|2020-04-07 18:20:00|496.45|496.05|497.75|497.35|498.15|497.75|496.35|495.95|97
1586283900000|2020-04-07 18:25:00|497.85|497.45|497.45|497.05|498.75|498.35|497.45|497.05|71
1586284200000|2020-04-07 18:30:00|497.55|497.15|497.15|496.75|498.05|497.65|497.05|496.65|32
1586284500000|2020-04-07 18:35:00|497.05|496.65|496.05|495.65|497.15|496.75|495.95|495.55|53
1586284800000|2020-04-07 18:40:00|495.95|495.55|494.75|494.35|496.05|495.65|494.45|494.05|51
1586285100000|2020-04-07 18:45:00|494.65|494.25|494.65|494.25|495.75|495.35|494.65|494.25|60
1586285400000|2020-04-07 18:50:00|494.55|494.15|493.65|493.25|494.95|494.55|493.45|493.05|85
1586285700000|2020-04-07 18:55:00|493.55|493.15|494.15|493.75|494.45|494.05|493.25|492.85|67
1586286000000|2020-04-07 19:00:00|494.25|493.85|495.55|495.15|495.65|495.25|494.05|493.65|39
1586286300000|2020-04-07 19:05:00|495.45|495.05|496.05|495.65|496.25|495.85|494.95|494.55|48
1586286600000|2020-04-07 19:10:00|496.15|495.75|496.45|496.05|496.85|496.45|495.75|495.35|19
1586286900000|2020-04-07 19:15:00|496.55|496.15|494.05|493.65|496.75|496.35|494.05|493.65|28
1586287200000|2020-04-07 19:20:00|494.15|493.75|492.85|492.45|494.35|493.95|492.85|492.45|86
1586287500000|2020-04-07 19:25:00|492.95|492.55|493.25|492.85|494.55|494.15|492.95|492.55|59
1586287800000|2020-04-07 19:30:00|493.35|492.95|494.55|494.15|494.75|494.35|492.85|492.45|71
1586288100000|2020-04-07 19:35:00|494.65|494.25|495.85|495.45|495.95|495.55|494.25|493.85|123
1586288400000|2020-04-07 19:40:00|495.75|495.35|496.05|495.65|496.75|496.35|495.55|495.15|34
1586288700000|2020-04-07 19:45:00|495.95|495.55|497.45|497.05|497.55|497.15|495.85|495.45|37
1586289000000|2020-04-07 19:50:00|497.75|497.35|494.95|494.55|497.75|497.35|493.75|493.35|215
1586289300000|2020-04-07 19:55:00|494.85|494.45|493.95|493.55|494.95|494.55|493.65|493.25|106
1586289600000|2020-04-07 20:00:00|494.55|493.95|492.85|492.25|495.15|494.55|492.55|491.95|5
1586289900000|2020-04-07 20:05:00|492.75|492.15|493.55|492.95|493.65|493.05|492.25|491.65|0
1586290200000|2020-04-07 20:10:00|493.65|493.05|493.75|493.15|494.15|493.55|493.05|492.45|0
1586290500000|2020-04-07 20:15:00|493.65|493.05|493.65|493.05|493.75|493.15|493.45|492.85|0
1586290800000|2020-04-07 20:20:00|493.55|492.95|493.45|492.85|493.65|493.05|493.45|492.85|0
1586291100000|2020-04-07 20:25:00|493.35|492.75|493.55|492.95|493.55|492.95|493.35|492.75|0
1586291400000|2020-04-07 20:30:00|493.45|492.85|492.95|492.35|494.05|493.45|492.65|492.05|0
1586291700000|2020-04-07 20:35:00|492.85|492.25|492.95|492.35|493.05|492.45|492.35|491.75|0
1586292000000|2020-04-07 20:40:00|493.05|492.45|492.35|491.75|493.15|492.55|492.35|491.75|0
1586292300000|2020-04-07 20:45:00|492.45|491.85|492.95|492.35|493.05|492.45|492.35|491.75|0
1586292600000|2020-04-07 20:50:00|493.05|492.45|492.65|492.05|493.55|492.95|492.65|492.05|0
1586292900000|2020-04-07 20:55:00|492.75|492.15|492.55|491.95|492.95|492.35|492.45|491.85|0
1586293200000|2020-04-07 21:00:00|492.65|492.05|492.65|492.05|492.65|492.05|492.55|491.95|0
1586293500000|2020-04-07 21:05:00|492.55|491.95|492.45|491.85|492.65|492.05|492.45|491.85|0
1586293800000|2020-04-07 21:10:00|492.55|491.95|492.45|491.85|492.65|492.05|492.45|491.85|0
1586294100000|2020-04-07 21:15:00|492.55|491.95|492.55|491.95|492.65|492.05|492.45|491.85|0
1586294400000|2020-04-07 21:20:00|492.65|492.05|492.65|492.05|492.75|492.15|492.55|491.95|0
1586294700000|2020-04-07 21:25:00|492.75|492.15|492.75|492.15|492.75|492.15|492.75|492.15|0
1586295000000|2020-04-07 21:30:00|492.85|492.25|492.95|492.35|492.95|492.35|492.85|492.25|0
1586295300000|2020-04-07 21:35:00|492.85|492.25|492.95|492.35|493.05|492.45|492.85|492.25|0
1586295600000|2020-04-07 21:40:00|492.85|492.25|492.75|492.15|492.85|492.25|492.75|492.15|0
1586295900000|2020-04-07 21:45:00|492.85|492.25|492.85|492.25|492.85|492.25|492.85|492.25|0
1586296200000|2020-04-07 21:50:00|492.95|492.35|492.85|492.25|492.95|492.35|492.85|492.25|0
1586296500000|2020-04-07 21:55:00|492.95|492.35|493.05|492.45|493.15|492.55|492.85|492.25|0
1586296800000|2020-04-07 22:00:00|493.15|492.55|493.35|492.75|493.65|493.05|492.45|491.85|0
1586297100000|2020-04-07 22:05:00|493.45|492.85|492.55|491.95|493.45|492.85|492.35|491.75|0
1586297400000|2020-04-07 22:10:00|492.45|491.85|491.65|491.05|492.75|492.15|491.15|490.55|0
1586297700000|2020-04-07 22:15:00|491.75|491.15|492.05|491.45|492.35|491.75|491.75|491.15|0
1586298000000|2020-04-07 22:20:00|492.15|491.55|492.15|491.55|492.65|492.05|492.05|491.45|0
1586298300000|2020-04-07 22:25:00|492.05|491.45|491.55|490.95|492.15|491.55|491.35|490.75|0
1586298600000|2020-04-07 22:30:00|491.65|491.05|491.55|490.95|491.65|491.05|491.05|490.45|0
1586298900000|2020-04-07 22:35:00|491.45|490.85|492.85|492.25|492.95|492.35|491.45|490.85|0
1586299200000|2020-04-07 22:40:00|492.75|492.15|493.05|492.45|493.35|492.75|492.75|492.15|0
1586299500000|2020-04-07 22:45:00|493.15|492.55|493.25|492.65|493.55|492.95|492.95|492.35|0
1586299800000|2020-04-07 22:50:00|493.15|492.55|492.35|491.75|493.15|492.55|492.35|491.75|0
1586300100000|2020-04-07 22:55:00|492.25|491.65|492.45|491.85|492.45|491.85|492.05|491.45|0
1586300400000|2020-04-07 23:00:00|492.55|491.95|492.95|492.35|493.05|492.45|492.15|491.55|0
1586300700000|2020-04-07 23:05:00|492.85|492.25|492.85|492.25|493.15|492.55|492.65|492.05|0
1586301000000|2020-04-07 23:10:00|492.95|492.35|493.05|492.45|493.15|492.55|492.85|492.25|0
1586301300000|2020-04-07 23:15:00|492.95|492.35|494.25|493.65|494.35|493.75|492.95|492.35|0
1586301600000|2020-04-07 23:20:00|494.15|493.55|494.65|494.05|494.75|494.15|494.15|493.55|0
1586301900000|2020-04-07 23:25:00|494.85|494.25|494.75|494.15|494.85|494.25|494.25|493.65|0
1586302200000|2020-04-07 23:30:00|494.85|494.25|494.85|494.25|495.05|494.45|494.35|493.75|0
1586302500000|2020-04-07 23:35:00|494.75|494.15|495.85|495.25|496.15|495.55|494.65|494.05|0
1586302800000|2020-04-07 23:40:00|495.75|495.15|495.95|495.35|496.05|495.45|495.45|494.85|0
1586303100000|2020-04-07 23:45:00|496.05|495.45|496.55|495.95|496.55|495.95|495.65|495.05|0
1586303400000|2020-04-07 23:50:00|496.45|495.85|495.15|494.55|496.65|496.05|495.15|494.55|0
1586303700000|2020-04-07 23:55:00|495.25|494.65|495.15|494.55|495.55|494.95|495.05|494.45|0
1586304000000|2020-04-08 00:00:00|495.05|494.45|494.25|493.65|495.45|494.85|493.75|493.15|0
1586304300000|2020-04-08 00:05:00|494.35|493.75|493.15|492.55|494.45|493.85|493.05|492.45|0
1586304600000|2020-04-08 00:10:00|493.05|492.45|492.95|492.35|493.15|492.55|492.45|491.85|0
1586304900000|2020-04-08 00:15:00|493.05|492.45|493.45|492.85|494.35|493.75|493.05|492.45|0
1586305200000|2020-04-08 00:20:00|493.55|492.95|493.45|492.85|493.65|493.05|493.45|492.85|0
1586305500000|2020-04-08 00:25:00|493.35|492.75|493.25|492.65|493.45|492.85|492.55|491.95|0
1586305800000|2020-04-08 00:30:00|493.35|492.75|492.05|491.45|493.95|493.35|491.75|491.15|0
1586306100000|2020-04-08 00:35:00|491.95|491.35|492.05|491.45|492.35|491.75|491.65|491.05|0
1586306400000|2020-04-08 00:40:00|491.95|491.35|492.15|491.55|492.25|491.65|491.25|490.65|0
1586306700000|2020-04-08 00:45:00|492.25|491.65|492.35|491.75|492.95|492.35|491.95|491.35|0
1586307000000|2020-04-08 00:50:00|492.45|491.85|492.65|492.05|492.85|492.25|491.45|490.85|0
1586307300000|2020-04-08 00:55:00|492.75|492.15|492.35|491.75|493.35|492.75|492.15|491.55|0
1586307600000|2020-04-08 01:00:00|492.25|491.65|493.35|492.75|493.55|492.95|491.85|491.25|0
1586307900000|2020-04-08 01:05:00|493.25|492.65|493.25|492.65|493.75|493.15|492.95|492.35|0
1586308200000|2020-04-08 01:10:00|493.15|492.55|492.65|492.05|493.35|492.75|492.45|491.85|0
1586308500000|2020-04-08 01:15:00|492.55|491.95|495.25|494.65|496.05|495.45|492.45|491.85|0
1586308800000|2020-04-08 01:20:00|495.35|494.75|496.45|495.85|496.55|495.95|494.55|493.95|0
1586309100000|2020-04-08 01:25:00|496.55|495.95|496.15|495.55|497.15|496.55|495.65|495.05|0
1586309400000|2020-04-08 01:30:00|496.25|495.65|495.75|495.15|496.55|495.95|495.45|494.85|0
1586309700000|2020-04-08 01:35:00|495.85|495.25|495.85|495.25|496.35|495.75|495.45|494.85|0
1586310000000|2020-04-08 01:40:00|495.75|495.15|496.65|496.05|496.95|496.35|495.65|495.05|0
1586310300000|2020-04-08 01:45:00|496.55|495.95|494.95|494.35|496.65|496.05|494.75|494.15|0
1586310600000|2020-04-08 01:50:00|495.15|494.55|495.95|495.35|495.95|495.35|494.95|494.35|0
1586310900000|2020-04-08 01:55:00|495.85|495.25|494.85|494.25|496.05|495.45|494.85|494.25|0
1586311200000|2020-04-08 02:00:00|494.95|494.35|496.05|495.45|496.15|495.55|494.75|494.15|0
1586311500000|2020-04-08 02:05:00|496.15|495.55|495.05|494.45|496.25|495.65|494.95|494.35|0
1586311800000|2020-04-08 02:10:00|494.95|494.35|496.25|495.65|496.25|495.65|494.85|494.25|0
1586312100000|2020-04-08 02:15:00|496.15|495.55|495.75|495.15|496.45|495.85|495.65|495.05|0
1586312400000|2020-04-08 02:20:00|495.65|495.05|496.85|496.25|496.85|496.25|495.65|495.05|0
1586312700000|2020-04-08 02:25:00|496.75|496.15|496.35|495.75|496.75|496.15|495.75|495.15|0
1586313000000|2020-04-08 02:30:00|496.25|495.65|495.95|495.35|496.25|495.65|495.55|494.95|0
1586313300000|2020-04-08 02:35:00|495.85|495.25|495.25|494.65|496.35|495.75|495.25|494.65|0
1586313600000|2020-04-08 02:40:00|495.35|494.75|495.35|494.75|495.55|494.95|495.15|494.55|0
1586313900000|2020-04-08 02:45:00|495.45|494.85|495.45|494.85|495.95|495.35|495.25|494.65|0
1586314200000|2020-04-08 02:50:00|495.55|494.95|495.05|494.45|495.65|495.05|494.75|494.15|0
1586314500000|2020-04-08 02:55:00|494.95|494.35|493.95|493.35|495.15|494.55|493.95|493.35|0
1586314800000|2020-04-08 03:00:00|494.05|493.45|493.85|493.25|494.45|493.85|493.25|492.65|0
1586315100000|2020-04-08 03:05:00|493.75|493.15|494.55|493.95|494.85|494.25|493.45|492.85|0
1586315400000|2020-04-08 03:10:00|494.65|494.05|494.15|493.55|495.05|494.45|494.05|493.45|0
1586315700000|2020-04-08 03:15:00|494.05|493.45|494.45|493.85|494.55|493.95|493.85|493.25|0
1586316000000|2020-04-08 03:20:00|494.35|493.75|494.95|494.35|495.15|494.55|493.95|493.35|0
1586316300000|2020-04-08 03:25:00|495.05|494.45|494.65|494.05|495.35|494.75|494.45|493.85|0
1586316600000|2020-04-08 03:30:00|494.75|494.15|493.85|493.25|494.85|494.25|493.85|493.25|0
1586316900000|2020-04-08 03:35:00|493.95|493.35|495.15|494.55|495.35|494.75|493.95|493.35|0
1586317200000|2020-04-08 03:40:00|495.05|494.45|495.15|494.55|495.25|494.65|494.75|494.15|0
1586317500000|2020-04-08 03:45:00|495.25|494.65|494.95|494.35|495.55|494.95|494.95|494.35|0
1586317800000|2020-04-08 03:50:00|494.85|494.25|494.55|493.95|495.15|494.55|494.55|493.95|0
1586318100000|2020-04-08 03:55:00|494.65|494.05|495.35|494.75|495.55|494.95|494.45|493.85|0
1586318400000|2020-04-08 04:00:00|495.25|494.65|494.95|494.35|495.35|494.75|494.95|494.35|0
1586318700000|2020-04-08 04:05:00|495.05|494.45|494.95|494.35|495.05|494.45|494.65|494.05|0
1586319000000|2020-04-08 04:10:00|495.05|494.45|496.75|496.15|496.75|496.15|494.85|494.25|0
1586319300000|2020-04-08 04:15:00|496.65|496.05|496.95|496.35|496.95|496.35|496.25|495.65|0
1586319600000|2020-04-08 04:20:00|497.05|496.45|497.05|496.45|497.25|496.65|496.55|495.95|0
1586319900000|2020-04-08 04:25:00|496.95|496.35|496.65|496.05|497.25|496.65|496.55|495.95|0
1586320200000|2020-04-08 04:30:00|496.55|495.95|496.65|496.05|497.15|496.55|496.35|495.75|0
1586320500000|2020-04-08 04:35:00|496.75|496.15|496.75|496.15|497.15|496.55|496.45|495.85|0
1586320800000|2020-04-08 04:40:00|496.85|496.25|497.15|496.55|497.15|496.55|496.75|496.15|0
1586321100000|2020-04-08 04:45:00|497.05|496.45|497.15|496.55|497.45|496.85|496.95|496.35|0
1586321400000|2020-04-08 04:50:00|497.25|496.65|498.95|498.35|499.25|498.65|497.25|496.65|0
1586321700000|2020-04-08 04:55:00|498.85|498.25|499.15|498.55|499.45|498.85|498.65|498.05|0
1586322000000|2020-04-08 05:00:00|499.25|498.65|498.75|498.15|499.25|498.65|498.55|497.95|0
1586322300000|2020-04-08 05:05:00|498.85|498.25|500.85|500.25|500.85|500.25|498.75|498.15|0
1586322600000|2020-04-08 05:10:00|500.95|500.35|501.35|500.75|501.65|501.05|500.55|499.95|0
1586322900000|2020-04-08 05:15:00|501.45|500.85|501.15|500.55|502.35|501.75|500.95|500.35|0
1586323200000|2020-04-08 05:20:00|501.25|500.65|500.35|499.75|501.25|500.65|500.35|499.75|0
1586323500000|2020-04-08 05:25:00|500.25|499.65|500.55|499.95|500.75|500.15|500.05|499.45|0
1586323800000|2020-04-08 05:30:00|500.45|499.85|499.85|499.25|500.55|499.95|499.65|499.05|0
1586324100000|2020-04-08 05:35:00|499.75|499.15|498.95|498.35|500.05|499.45|498.95|498.35|0
1586324400000|2020-04-08 05:40:00|499.05|498.45|499.65|499.05|499.65|499.05|498.85|498.25|0
1586324700000|2020-04-08 05:45:00|499.75|499.15|500.35|499.75|500.55|499.95|499.35|498.75|0
1586325000000|2020-04-08 05:50:00|500.55|499.95|500.25|499.65|501.65|501.05|500.05|499.45|0
1586325300000|2020-04-08 05:55:00|500.15|499.55|499.25|498.65|500.15|499.55|498.55|497.95|0
1586325600000|2020-04-08 06:00:00|499.35|498.75|494.25|493.85|499.45|498.85|493.05|492.65|178
1586325900000|2020-04-08 06:05:00|494.15|493.75|493.55|493.15|494.85|494.45|492.65|492.25|123
1586326200000|2020-04-08 06:10:00|493.45|493.05|493.45|493.05|494.05|493.65|492.85|492.45|81
1586326500000|2020-04-08 06:15:00|493.35|492.95|493.55|493.15|493.65|493.25|492.15|491.75|121
1586326800000|2020-04-08 06:20:00|493.45|493.05|492.85|492.45|493.75|493.35|492.15|491.75|90
1586327100000|2020-04-08 06:25:00|492.95|492.55|492.95|492.55|493.25|492.85|492.15|491.75|61
1586327400000|2020-04-08 06:30:00|492.85|492.45|493.85|493.45|494.65|494.25|492.85|492.45|115
1586327700000|2020-04-08 06:35:00|493.95|493.55|492.65|492.25|494.25|493.85|492.15|491.75|96
1586328000000|2020-04-08 06:40:00|492.55|492.15|493.35|492.95|493.45|493.05|492.35|491.95|85
1586328300000|2020-04-08 06:45:00|493.45|493.05|493.85|493.45|494.25|493.85|493.15|492.75|84
1586328600000|2020-04-08 06:50:00|493.95|493.55|494.15|493.75|494.25|493.85|493.35|492.95|116
1586328900000|2020-04-08 06:55:00|494.25|493.85|495.65|495.25|496.05|495.65|494.15|493.75|185
1586329200000|2020-04-08 07:00:00|495.55|495.15|495.95|495.75|496.55|496.35|493.65|493.45|860
1586329500000|2020-04-08 07:05:00|496.05|495.85|495.05|494.85|496.35|496.15|493.95|493.75|479
1586329800000|2020-04-08 07:10:00|495.15|494.95|495.25|495.05|495.85|495.65|494.35|494.15|337
1586330100000|2020-04-08 07:15:00|495.35|495.15|495.25|495.05|496.15|495.95|494.65|494.45|285
1586330400000|2020-04-08 07:20:00|495.35|495.15|495.85|495.65|496.35|496.15|494.85|494.65|326
1586330700000|2020-04-08 07:25:00|495.95|495.75|495.65|495.45|496.85|496.65|495.35|495.15|235
1586331000000|2020-04-08 07:30:00|495.55|495.35|494.05|493.85|495.85|495.65|493.85|493.65|252
1586331300000|2020-04-08 07:35:00|494.15|493.95|496.25|496.05|496.25|496.05|493.95|493.75|140
1586331600000|2020-04-08 07:40:00|496.19|495.99|495.59|495.39|496.69|496.49|495.49|495.29|103
1586331900000|2020-04-08 07:45:00|495.69|495.49|495.39|495.19|496.49|496.29|495.19|494.99|137
1586332200000|2020-04-08 07:50:00|495.49|495.29|496.29|496.09|496.49|496.29|495.39|495.19|89
1586332500000|2020-04-08 07:55:00|496.19|495.99|496.29|496.09|496.29|496.09|495.29|495.09|112
1586332800000|2020-04-08 08:00:00|496.39|496.19|495.49|495.29|496.39|496.19|494.89|494.69|181
1586333100000|2020-04-08 08:05:00|495.59|495.39|495.29|495.09|495.89|495.69|495.09|494.89|103
1586333400000|2020-04-08 08:10:00|495.39|495.19|495.19|494.99|495.79|495.59|494.69|494.49|139
1586333700000|2020-04-08 08:15:00|495.09|494.89|494.39|494.19|495.19|494.99|494.19|493.99|99
1586334000000|2020-04-08 08:20:00|494.29|494.09|494.39|494.19|494.69|494.49|493.99|493.79|153
1586334300000|2020-04-08 08:25:00|494.49|494.29|493.19|492.99|494.59|494.39|493.19|492.99|131
1586334600000|2020-04-08 08:30:00|493.09|492.89|492.39|492.19|493.19|492.99|492.09|491.89|273
1586334900000|2020-04-08 08:35:00|492.49|492.29|492.59|492.39|492.79|492.59|491.49|491.29|280
1586335200000|2020-04-08 08:40:00|492.69|492.49|493.09|492.89|493.39|493.19|492.39|492.19|173
1586335500000|2020-04-08 08:45:00|493.19|492.99|493.49|493.29|494.29|494.09|493.09|492.89|79
1586335800000|2020-04-08 08:50:00|493.59|493.39|494.39|494.19|494.49|494.29|493.19|492.99|128
1586336100000|2020-04-08 08:55:00|494.49|494.29|494.09|493.89|494.49|494.29|493.59|493.39|86
1586336400000|2020-04-08 09:00:00|494.19|493.99|494.19|493.99|494.39|494.19|493.39|493.19|130
1586336700000|2020-04-08 09:05:00|494.09|493.89|493.99|493.79|494.59|494.39|493.69|493.49|121
1586337000000|2020-04-08 09:10:00|494.09|493.89|493.19|492.99|494.19|493.99|493.09|492.89|85
1586337300000|2020-04-08 09:15:00|493.09|492.89|493.19|492.99|493.49|493.29|492.49|492.29|88
1586337600000|2020-04-08 09:20:00|493.29|493.09|492.39|492.19|493.39|493.19|492.19|491.99|98
1586337900000|2020-04-08 09:25:00|492.29|492.09|493.69|493.49|493.79|493.59|492.09|491.89|125
1586338200000|2020-04-08 09:30:00|493.79|493.59|493.39|493.19|494.39|494.19|493.39|493.19|95
1586338500000|2020-04-08 09:35:00|493.49|493.29|493.59|493.39|494.19|493.99|493.39|493.19|131
1586338800000|2020-04-08 09:40:00|493.69|493.49|493.59|493.39|493.79|493.59|492.99|492.79|130
1586339100000|2020-04-08 09:45:00|493.49|493.29|493.89|493.69|494.29|494.09|493.49|493.29|197
1586339400000|2020-04-08 09:50:00|493.79|493.59|492.49|492.29|493.79|493.59|492.29|492.09|133
1586339700000|2020-04-08 09:55:00|492.59|492.39|493.59|493.39|493.99|493.79|492.49|492.29|381
1586340000000|2020-04-08 10:00:00|493.69|493.49|493.99|493.79|494.59|494.39|493.69|493.49|146
1586340300000|2020-04-08 10:05:00|494.09|493.89|494.29|494.09|494.59|494.39|493.99|493.79|133
1586340600000|2020-04-08 10:10:00|494.39|494.19|493.99|493.79|494.49|494.29|493.49|493.29|156
1586340900000|2020-04-08 10:15:00|494.09|493.89|494.39|494.19|494.79|494.59|493.99|493.79|93
1586341200000|2020-04-08 10:20:00|494.29|494.09|494.49|494.29|494.99|494.79|494.29|494.09|142
1586341500000|2020-04-08 10:25:00|494.59|494.39|494.39|494.19|494.59|494.39|493.99|493.79|62
1586341800000|2020-04-08 10:30:00|494.49|494.29|494.79|494.59|495.29|495.09|494.29|494.09|122
1586342100000|2020-04-08 10:35:00|494.69|494.49|494.59|494.39|494.89|494.69|494.19|493.99|48
1586342400000|2020-04-08 10:40:00|494.69|494.49|494.29|494.09|494.79|494.59|493.99|493.79|65
1586342700000|2020-04-08 10:45:00|494.19|493.99|494.19|493.99|494.49|494.29|493.99|493.79|117
1586343000000|2020-04-08 10:50:00|494.09|493.89|494.79|494.59|494.89|494.69|493.99|493.79|85
1586343300000|2020-04-08 10:55:00|494.69|494.49|494.99|494.79|495.09|494.89|494.19|493.99|197
1586343600000|2020-04-08 11:00:00|494.89|494.69|494.79|494.59|495.09|494.89|494.49|494.29|413
1586343900000|2020-04-08 11:05:00|494.89|494.69|495.19|494.99|495.39|495.19|494.59|494.39|249
1586344200000|2020-04-08 11:10:00|495.09|494.89|496.19|495.99|496.49|496.29|495.09|494.89|270
1586344500000|2020-04-08 11:15:00|496.09|495.89|496.09|495.89|496.39|496.19|495.79|495.59|123
1586344800000|2020-04-08 11:20:00|496.19|495.99|496.39|496.19|496.59|496.39|495.89|495.69|116
1586345100000|2020-04-08 11:25:00|496.49|496.29|495.59|495.39|496.49|496.29|495.59|495.39|133
1586345400000|2020-04-08 11:30:00|495.49|495.29|495.59|495.39|495.69|495.49|495.09|494.89|148
1586345700000|2020-04-08 11:35:00|495.49|495.29|495.69|495.49|496.09|495.89|495.49|495.29|165
1586346000000|2020-04-08 11:40:00|495.65|495.45|495.05|494.85|495.95|495.75|494.95|494.75|196
1586346300000|2020-04-08 11:45:00|495.15|494.95|495.25|495.05|495.45|495.25|494.95|494.75|122
1586346600000|2020-04-08 11:50:00|495.15|494.95|495.65|495.45|495.85|495.65|495.15|494.95|109
1586346900000|2020-04-08 11:55:00|495.55|495.35|495.85|495.65|496.05|495.85|495.45|495.25|118
1586347200000|2020-04-08 12:00:00|495.75|495.55|496.15|495.95|496.25|496.05|495.35|495.15|137
1586347500000|2020-04-08 12:05:00|496.05|495.85|496.65|496.45|496.65|496.45|496.05|495.85|217
1586347800000|2020-04-08 12:10:00|496.55|496.35|496.95|496.75|496.95|496.75|496.45|496.25|128
1586348100000|2020-04-08 12:15:00|496.85|496.65|496.75|496.55|496.85|496.65|496.15|495.95|76
1586348400000|2020-04-08 12:20:00|496.85|496.65|496.55|496.35|497.25|497.05|496.55|496.35|236
1586348700000|2020-04-08 12:25:00|496.65|496.45|496.35|496.15|497.05|496.85|496.15|495.95|89
1586349000000|2020-04-08 12:30:00|496.45|496.25|496.65|496.45|497.05|496.85|496.35|496.15|146
1586349300000|2020-04-08 12:35:00|496.55|496.35|496.15|495.95|496.65|496.45|495.65|495.45|246
1586349600000|2020-04-08 12:40:00|496.05|495.85|496.55|496.35|496.65|496.45|495.95|495.75|156
1586349900000|2020-04-08 12:45:00|496.65|496.45|496.65|496.45|496.85|496.65|496.25|496.05|93
1586350200000|2020-04-08 12:50:00|496.75|496.55|496.05|495.85|496.75|496.55|496.05|495.85|112
1586350500000|2020-04-08 12:55:00|496.15|495.95|496.75|496.55|496.85|496.65|496.05|495.85|86
1586350800000|2020-04-08 13:00:00|496.65|496.45|496.95|496.75|497.15|496.95|496.55|496.35|163
1586351100000|2020-04-08 13:05:00|496.85|496.65|497.25|497.05|497.75|497.55|496.75|496.55|239
1586351400000|2020-04-08 13:10:00|497.35|497.15|497.15|496.95|497.35|497.15|496.85|496.65|111
1586351700000|2020-04-08 13:15:00|497.25|497.05|497.75|497.55|498.15|497.95|497.05|496.85|143
1586352000000|2020-04-08 13:20:00|497.85|497.65|497.95|497.75|498.05|497.85|497.35|497.15|150
1586352300000|2020-04-08 13:25:00|498.05|497.85|497.25|497.05|498.45|498.25|497.25|497.05|196
1586352600000|2020-04-08 13:30:00|497.35|497.15|497.15|496.95|498.35|498.15|496.25|496.05|623
1586352900000|2020-04-08 13:35:00|497.05|496.85|496.75|496.55|497.45|497.25|495.85|495.65|320
1586353200000|2020-04-08 13:40:00|496.85|496.65|497.05|496.85|497.75|497.55|496.75|496.55|144
1586353500000|2020-04-08 13:45:00|497.15|496.95|495.65|495.45|497.55|497.35|495.65|495.45|224
1586353800000|2020-04-08 13:50:00|495.75|495.55|494.95|494.75|496.05|495.85|494.85|494.65|279
1586354100000|2020-04-08 13:55:00|495.05|494.85|494.25|494.05|495.35|495.15|494.05|493.85|219
1586354400000|2020-04-08 14:00:00|494.35|494.15|494.15|493.95|495.35|495.15|494.15|493.95|153
1586354700000|2020-04-08 14:05:00|494.25|494.05|493.95|493.75|494.75|494.55|493.55|493.35|224
1586355000000|2020-04-08 14:10:00|493.98|493.78|494.98|494.78|495.28|495.08|493.98|493.78|155
1586355300000|2020-04-08 14:15:00|495.08|494.88|496.08|495.88|496.08|495.88|494.78|494.58|128
1586355600000|2020-04-08 14:20:00|496.18|495.98|495.48|495.28|496.18|495.98|495.38|495.18|109
1586355900000|2020-04-08 14:25:00|495.38|495.18|496.68|496.48|496.68|496.48|495.38|495.18|115
1586356200000|2020-04-08 14:30:00|496.58|496.38|496.58|496.38|496.98|496.78|495.88|495.68|105
1586356500000|2020-04-08 14:35:00|496.68|496.48|495.78|495.58|496.68|496.48|495.68|495.48|96
1586356800000|2020-04-08 14:40:00|495.68|495.48|495.08|494.88|496.18|495.98|494.78|494.58|210
1586357100000|2020-04-08 14:45:00|495.18|494.98|495.98|495.78|496.18|495.98|495.18|494.98|175
1586357400000|2020-04-08 14:50:00|496.08|495.88|496.58|496.38|497.08|496.88|496.08|495.88|180
1586357700000|2020-04-08 14:55:00|496.48|496.28|497.88|497.68|497.88|497.68|496.08|495.88|230
1586358000000|2020-04-08 15:00:00|497.78|497.58|496.88|496.68|498.08|497.88|496.78|496.58|205
1586358300000|2020-04-08 15:05:00|496.98|496.78|496.48|496.28|497.28|497.08|496.08|495.88|177
1586358600000|2020-04-08 15:10:00|496.58|496.38|497.58|497.38|498.08|497.88|496.58|496.38|329
1586358900000|2020-04-08 15:15:00|497.48|497.28|498.08|497.88|498.58|498.38|497.38|497.18|235
1586359200000|2020-04-08 15:20:00|498.18|497.98|498.68|498.48|499.08|498.88|498.18|497.98|270
1586359500000|2020-04-08 15:25:00|498.78|498.58|500.08|499.88|500.18|499.98|498.78|498.58|350
1586359800000|2020-04-08 15:30:00|499.98|499.78|501.08|500.68|501.28|500.88|499.68|499.28|943
1586360100000|2020-04-08 15:35:00|501.28|500.88|502.28|501.88|502.28|501.88|500.88|500.48|530
1586360400000|2020-04-08 15:40:00|502.38|501.98|501.58|501.18|502.68|502.28|501.58|501.18|151
1586360700000|2020-04-08 15:45:00|501.68|501.28|501.88|501.48|502.38|501.98|501.48|501.08|104
1586361000000|2020-04-08 15:50:00|501.98|501.58|501.28|500.88|501.98|501.58|501.18|500.78|94
1586361300000|2020-04-08 15:55:00|501.38|500.98|501.18|500.78|502.18|501.78|501.08|500.68|120
1586361600000|2020-04-08 16:00:00|501.28|500.88|501.58|501.18|501.58|501.18|500.78|500.38|43
1586361900000|2020-04-08 16:05:00|501.48|501.08|501.18|500.78|501.78|501.38|500.98|500.58|32
1586362200000|2020-04-08 16:10:00|501.28|500.88|501.18|500.78|501.28|500.88|500.58|500.18|32
1586362500000|2020-04-08 16:15:00|501.28|500.88|501.98|501.58|502.18|501.78|501.28|500.88|29
1586362800000|2020-04-08 16:20:00|501.88|501.48|501.98|501.58|502.18|501.78|501.68|501.28|14
1586363100000|2020-04-08 16:25:00|501.88|501.48|501.18|500.78|502.08|501.68|501.18|500.78|60
1586363400000|2020-04-08 16:30:00|501.28|500.88|501.28|500.88|501.48|501.08|500.98|500.58|43
1586363700000|2020-04-08 16:35:00|501.38|500.98|502.28|501.88|502.28|501.88|500.28|499.88|44
1586364000000|2020-04-08 16:40:00|502.18|501.78|501.88|501.48|502.38|501.98|501.48|501.08|15
1586364300000|2020-04-08 16:45:00|501.98|501.58|501.48|501.08|502.18|501.78|501.48|501.08|22
1586364600000|2020-04-08 16:50:00|501.58|501.18|501.58|501.18|502.08|501.68|501.18|500.78|28
1586364900000|2020-04-08 16:55:00|501.48|501.08|501.38|500.98|501.78|501.38|500.88|500.48|45
1586365200000|2020-04-08 17:00:00|501.48|501.08|501.68|501.28|501.88|501.48|500.98|500.58|102
1586365500000|2020-04-08 17:05:00|501.58|501.18|501.38|500.98|501.98|501.58|501.18|500.78|20
1586365800000|2020-04-08 17:10:00|501.48|501.08|501.88|501.48|501.98|501.58|501.08|500.68|28
1586366100000|2020-04-08 17:15:00|501.98|501.58|501.78|501.38|502.08|501.68|501.58|501.18|11
1586366400000|2020-04-08 17:20:00|501.88|501.48|501.78|501.38|502.18|501.78|501.58|501.18|17
1586366700000|2020-04-08 17:25:00|501.88|501.48|501.28|500.88|501.98|501.58|501.18|500.78|18
1586367000000|2020-04-08 17:30:00|501.38|500.98|500.78|500.38|501.58|501.18|500.78|500.38|37
1586367300000|2020-04-08 17:35:00|500.88|500.48|500.28|499.88|500.98|500.58|500.28|499.88|59
1586367600000|2020-04-08 17:40:00|500.38|499.98|499.88|499.48|500.58|500.18|499.68|499.28|30
1586367900000|2020-04-08 17:45:00|499.98|499.58|500.28|499.88|500.78|500.38|499.98|499.58|13
1586368200000|2020-04-08 17:50:00|500.38|499.98|500.48|500.08|500.78|500.38|500.28|499.88|15
1586368500000|2020-04-08 17:55:00|500.38|499.98|499.48|499.08|500.38|499.98|499.28|498.88|35
1586368800000|2020-04-08 18:00:00|499.58|499.18|500.78|500.38|500.88|500.48|499.48|499.08|46
1586369100000|2020-04-08 18:05:00|500.88|500.48|500.98|500.58|500.98|500.58|500.08|499.68|85
1586369400000|2020-04-08 18:10:00|500.88|500.48|500.58|500.18|501.08|500.68|500.38|499.98|28
1586369700000|2020-04-08 18:15:00|500.68|500.28|501.18|500.78|501.48|501.08|500.68|500.28|20
1586370000000|2020-04-08 18:20:00|501.28|500.88|502.18|501.78|502.18|501.78|500.78|500.38|37
1586370300000|2020-04-08 18:25:00|502.38|501.98|502.28|501.88|502.48|502.08|501.88|501.48|39
1586370600000|2020-04-08 18:30:00|502.38|501.98|502.48|502.08|502.88|502.48|502.08|501.68|32
1586370900000|2020-04-08 18:35:00|502.38|501.98|502.68|502.28|502.78|502.38|502.38|501.98|21
1586371200000|2020-04-08 18:40:00|502.58|502.18|502.48|502.08|503.18|502.78|502.48|502.08|42
1586371500000|2020-04-08 18:45:00|502.58|502.18|501.98|501.58|502.98|502.58|501.98|501.58|38
1586371800000|2020-04-08 18:50:00|502.08|501.68|503.08|502.68|503.08|502.68|501.98|501.58|20
1586372100000|2020-04-08 18:55:00|502.98|502.58|503.18|502.78|503.28|502.88|502.68|502.28|22
1586372400000|2020-04-08 19:00:00|503.08|502.68|503.38|502.98|503.38|502.98|502.58|502.18|18
1586372700000|2020-04-08 19:05:00|503.28|502.88|503.68|503.28|503.88|503.48|502.88|502.48|47
1586373000000|2020-04-08 19:10:00|503.58|503.18|502.68|502.28|503.88|503.48|502.68|502.28|36
1586373300000|2020-04-08 19:15:00|502.78|502.38|502.98|502.58|503.38|502.98|502.68|502.28|14
1586373600000|2020-04-08 19:20:00|503.08|502.68|502.48|502.08|503.18|502.78|502.08|501.68|41
1586373900000|2020-04-08 19:25:00|502.58|502.18|503.38|502.98|503.58|503.18|502.58|502.18|56
1586374200000|2020-04-08 19:30:00|503.48|503.08|502.78|502.38|504.28|503.88|502.48|502.08|49
1586374500000|2020-04-08 19:35:00|502.88|502.48|502.68|502.28|502.98|502.58|501.98|501.58|44
1586374800000|2020-04-08 19:40:00|502.58|502.18|502.48|502.08|502.68|502.28|501.38|500.98|51
1586375100000|2020-04-08 19:45:00|502.38|501.98|502.38|501.98|502.78|502.38|501.88|501.48|31
1586375400000|2020-04-08 19:50:00|502.78|502.38|503.58|503.18|504.18|503.78|502.68|502.28|152
1586375700000|2020-04-08 19:55:00|503.48|503.08|503.28|502.88|503.48|503.08|502.58|502.18|97
1586376000000|2020-04-08 20:00:00|503.48|502.98|503.68|503.08|504.18|503.58|503.08|502.48|0
1586376300000|2020-04-08 20:05:00|503.58|502.98|503.58|502.98|503.98|503.38|503.38|502.78|0
1586376600000|2020-04-08 20:10:00|503.48|502.88|502.98|502.38|503.68|503.08|502.88|502.28|0
1586376900000|2020-04-08 20:15:00|503.08|502.48|503.08|502.48|503.18|502.58|503.08|502.48|0
1586377200000|2020-04-08 20:20:00|503.18|502.58|503.08|502.48|503.18|502.58|503.08|502.48|0
1586377500000|2020-04-08 20:25:00|502.98|502.38|502.98|502.38|503.08|502.48|502.88|502.28|0
1586377800000|2020-04-08 20:30:00|502.88|502.28|503.68|503.08|503.78|503.18|502.88|502.28|0
1586378100000|2020-04-08 20:35:00|503.78|503.18|503.58|502.98|503.78|503.18|503.48|502.88|0
1586378400000|2020-04-08 20:40:00|503.48|502.88|504.08|503.48|504.18|503.58|503.48|502.88|0
1586378700000|2020-04-08 20:45:00|503.98|503.38|503.68|503.08|504.08|503.48|503.48|502.88|0
1586379000000|2020-04-08 20:50:00|503.58|502.98|503.68|503.08|503.68|503.08|503.28|502.68|0
1586379300000|2020-04-08 20:55:00|503.58|502.98|503.88|503.28|503.88|503.28|503.38|502.78|0
1586379600000|2020-04-08 21:00:00|503.78|503.18|503.68|503.08|503.78|503.18|503.68|503.08|0
1586379900000|2020-04-08 21:05:00|503.78|503.18|503.68|503.08|503.78|503.18|503.68|503.08|0
1586380200000|2020-04-08 21:10:00|503.58|502.98|503.58|502.98|503.68|503.08|503.58|502.98|0
1586380500000|2020-04-08 21:15:00|503.48|502.88|503.58|502.98|503.58|502.98|503.48|502.88|0
1586380800000|2020-04-08 21:20:00|503.48|502.88|503.58|502.98|503.58|502.98|503.48|502.88|0
1586381100000|2020-04-08 21:25:00|503.48|502.88|503.58|502.98|503.58|502.98|503.48|502.88|0
1586381400000|2020-04-08 21:30:00|503.48|502.88|503.48|502.88|503.58|502.98|503.48|502.88|0
1586381700000|2020-04-08 21:35:00|503.58|502.98|503.38|502.78|503.58|502.98|503.38|502.78|0
1586382000000|2020-04-08 21:40:00|503.48|502.88|503.38|502.78|503.48|502.88|503.28|502.68|0
1586382300000|2020-04-08 21:45:00|503.48|502.88|503.48|502.88|503.48|502.88|503.48|502.88|0
1586383200000|2020-04-08 22:00:00|503.38|502.78|502.38|501.78|503.38|502.78|501.88|501.28|0
1586383500000|2020-04-08 22:05:00|502.48|501.88|502.98|502.38|503.18|502.58|502.28|501.68|0
1586383800000|2020-04-08 22:10:00|502.88|502.28|503.08|502.48|503.18|502.58|502.78|502.18|0
1586384100000|2020-04-08 22:15:00|503.18|502.58|502.88|502.28|503.28|502.68|502.88|502.28|0
1586384400000|2020-04-08 22:20:00|503.08|502.48|502.98|502.38|503.38|502.78|502.98|502.38|0
1586384700000|2020-04-08 22:25:00|502.88|502.28|502.48|501.88|502.98|502.38|502.38|501.78|0
1586385000000|2020-04-08 22:30:00|502.38|501.78|502.58|501.98|502.58|501.98|502.18|501.58|0
1586385300000|2020-04-08 22:35:00|502.68|502.08|502.58|501.98|502.78|502.18|502.28|501.68|0
1586385600000|2020-04-08 22:40:00|502.48|501.88|502.38|501.78|502.48|501.88|502.08|501.48|0
1586385900000|2020-04-08 22:45:00|502.48|501.88|502.58|501.98|502.68|502.08|502.38|501.78|0
1586386200000|2020-04-08 22:50:00|502.48|501.88|502.48|501.88|502.58|501.98|502.18|501.58|0
1586386500000|2020-04-08 22:55:00|502.58|501.98|502.58|501.98|502.78|502.18|502.48|501.88|0
1586386800000|2020-04-08 23:00:00|502.48|501.88|502.38|501.78|502.48|501.88|502.08|501.48|0
1586387100000|2020-04-08 23:05:00|502.48|501.88|502.88|502.28|502.88|502.28|502.38|501.78|0
1586387400000|2020-04-08 23:10:00|502.78|502.18|503.48|502.88|503.68|503.08|502.78|502.18|0
1586387700000|2020-04-08 23:15:00|503.58|502.98|503.78|503.18|503.98|503.38|503.48|502.88|0
1586388000000|2020-04-08 23:20:00|503.88|503.28|504.48|503.88|504.68|504.08|503.78|503.18|0
1586388300000|2020-04-08 23:25:00|504.38|503.78|504.78|504.18|504.78|504.18|504.08|503.48|0
1586388600000|2020-04-08 23:30:00|504.68|504.08|504.48|503.88|505.28|504.68|504.38|503.78|0
1586388900000|2020-04-08 23:35:00|504.58|503.98|504.08|503.48|504.58|503.98|503.98|503.38|0
1586389200000|2020-04-08 23:40:00|504.18|503.58|504.38|503.78|504.48|503.88|503.78|503.18|0
1586389500000|2020-04-08 23:45:00|504.48|503.88|504.68|504.08|504.88|504.28|504.28|503.68|0
1586389800000|2020-04-08 23:50:00|504.78|504.18|505.18|504.58|505.18|504.58|504.48|503.88|0
1586390100000|2020-04-08 23:55:00|505.28|504.68|504.88|504.28|505.38|504.78|504.78|504.18|0
1586390400000|2020-04-09 00:00:00|504.98|504.38|504.58|503.98|504.98|504.38|504.38|503.78|0
1586390700000|2020-04-09 00:05:00|504.48|503.88|504.88|504.28|505.08|504.48|504.28|503.68|0
1586391000000|2020-04-09 00:10:00|504.98|504.38|504.78|504.18|505.18|504.58|504.68|504.08|0
1586391300000|2020-04-09 00:15:00|504.88|504.28|504.58|503.98|505.18|504.58|504.58|503.98|0
1586391600000|2020-04-09 00:20:00|504.68|504.08|504.38|503.78|505.38|504.78|504.18|503.58|0
1586391900000|2020-04-09 00:25:00|504.48|503.88|504.88|504.28|504.88|504.28|504.08|503.48|0
1586392200000|2020-04-09 00:30:00|504.78|504.18|504.68|504.08|504.88|504.28|504.18|503.58|0
1586392500000|2020-04-09 00:35:00|504.58|503.98|505.28|504.68|505.58|504.98|504.18|503.58|0
1586392800000|2020-04-09 00:40:00|505.38|504.78|505.38|504.78|505.78|505.18|505.28|504.68|0
1586393100000|2020-04-09 00:45:00|505.28|504.68|505.28|504.68|505.38|504.78|504.78|504.18|0
1586393400000|2020-04-09 00:50:00|505.38|504.78|505.08|504.48|505.78|505.18|504.98|504.38|0
1586393700000|2020-04-09 00:55:00|505.18|504.58|504.38|503.78|505.28|504.68|504.18|503.58|0
1586394000000|2020-04-09 01:00:00|504.48|503.88|504.78|504.18|505.28|504.68|504.28|503.68|0
1586394300000|2020-04-09 01:05:00|504.68|504.08|505.08|504.48|505.28|504.68|504.58|503.98|0
1586394600000|2020-04-09 01:10:00|505.18|504.58|505.08|504.48|505.58|504.98|504.88|504.28|0
1586394900000|2020-04-09 01:15:00|504.98|504.38|504.68|504.08|504.98|504.38|504.48|503.88|0
1586395200000|2020-04-09 01:20:00|504.48|503.88|504.38|503.78|504.68|504.08|504.18|503.58|0
1586395500000|2020-04-09 01:25:00|504.28|503.68|504.68|504.08|504.88|504.28|504.28|503.68|0
1586395800000|2020-04-09 01:30:00|504.58|503.98|502.98|502.38|504.68|504.08|502.98|502.38|0
1586396100000|2020-04-09 01:35:00|503.08|502.48|502.48|501.88|503.58|502.98|502.08|501.48|0
1586396400000|2020-04-09 01:40:00|502.58|501.98|502.68|502.08|502.88|502.28|502.18|501.58|0
1586396700000|2020-04-09 01:45:00|502.78|502.18|503.08|502.48|503.18|502.58|502.28|501.68|0
1586397000000|2020-04-09 01:50:00|502.98|502.38|503.18|502.58|503.18|502.58|502.38|501.78|0
1586397300000|2020-04-09 01:55:00|503.28|502.68|502.88|502.28|503.58|502.98|502.58|501.98|0
1586397600000|2020-04-09 02:00:00|502.98|502.38|502.78|502.18|503.28|502.68|502.38|501.78|0
1586397900000|2020-04-09 02:05:00|502.88|502.28|503.68|503.08|503.68|503.08|502.88|502.28|0
1586398200000|2020-04-09 02:10:00|503.58|502.98|503.88|503.28|504.28|503.68|503.48|502.88|0
1586398500000|2020-04-09 02:15:00|503.88|503.28|503.78|503.18|504.18|503.58|503.48|502.88|0
1586398800000|2020-04-09 02:20:00|503.88|503.28|503.58|502.98|504.08|503.48|503.58|502.98|0
1586399100000|2020-04-09 02:25:00|503.48|502.88|503.48|502.88|503.58|502.98|503.38|502.78|0
1586399400000|2020-04-09 02:30:00|503.48|502.88|502.88|502.28|503.48|502.88|502.68|502.08|0
1586399700000|2020-04-09 02:35:00|502.78|502.18|502.78|502.18|503.08|502.48|502.48|501.88|0
1586400000000|2020-04-09 02:40:00|502.88|502.28|501.98|501.38|502.88|502.28|501.88|501.28|0
1586400300000|2020-04-09 02:45:00|502.08|501.48|502.38|501.78|502.58|501.98|501.88|501.28|0
1586400600000|2020-04-09 02:50:00|502.28|501.68|502.28|501.68|502.58|501.98|502.08|501.48|0
1586400900000|2020-04-09 02:55:00|502.18|501.58|502.68|502.08|502.68|502.08|502.08|501.48|0
1586401200000|2020-04-09 03:00:00|502.58|501.98|502.18|501.58|502.78|502.18|502.08|501.48|0
1586401500000|2020-04-09 03:05:00|502.08|501.48|502.38|501.78|502.58|501.98|502.08|501.48|0
1586401800000|2020-04-09 03:10:00|502.48|501.88|502.68|502.08|502.98|502.38|502.08|501.48|0
1586402100000|2020-04-09 03:15:00|502.78|502.18|502.58|501.98|502.78|502.18|502.28|501.68|0
1586402400000|2020-04-09 03:20:00|502.68|502.08|502.98|502.38|503.18|502.58|502.58|501.98|0
1586402700000|2020-04-09 03:25:00|503.08|502.48|503.28|502.68|503.68|503.08|503.08|502.48|0
1586403000000|2020-04-09 03:30:00|503.38|502.78|503.68|503.08|503.88|503.28|502.98|502.38|0
1586403300000|2020-04-09 03:35:00|503.58|502.98|503.28|502.68|503.68|503.08|503.28|502.68|0
1586403600000|2020-04-09 03:40:00|503.38|502.78|503.28|502.68|503.48|502.88|502.98|502.38|0
1586403900000|2020-04-09 03:45:00|503.18|502.58|504.28|503.68|504.28|503.68|502.98|502.38|0
1586404200000|2020-04-09 03:50:00|504.38|503.78|503.68|503.08|504.38|503.78|503.68|503.08|0
1586404500000|2020-04-09 03:55:00|503.78|503.18|503.98|503.38|503.98|503.38|503.68|503.08|0
1586404800000|2020-04-09 04:00:00|503.88|503.28|504.18|503.58|504.38|503.78|503.88|503.28|0
1586405100000|2020-04-09 04:05:00|504.08|503.48|503.38|502.78|504.08|503.48|503.18|502.58|0
1586405400000|2020-04-09 04:10:00|503.48|502.88|503.38|502.78|503.88|503.28|503.18|502.58|0
1586405700000|2020-04-09 04:15:00|503.48|502.88|503.38|502.78|503.68|503.08|503.18|502.58|0
1586406000000|2020-04-09 04:20:00|503.48|502.88|502.98|502.38|503.58|502.98|502.68|502.08|0
1586406300000|2020-04-09 04:25:00|503.08|502.48|503.28|502.68|503.28|502.68|502.68|502.08|0
1586406600000|2020-04-09 04:30:00|503.18|502.58|504.08|503.48|504.28|503.68|503.18|502.58|0
1586406900000|2020-04-09 04:35:00|503.98|503.38|503.58|502.98|504.18|503.58|503.38|502.78|0
1586407200000|2020-04-09 04:40:00|503.68|503.08|504.28|503.68|504.68|504.08|503.58|502.98|0
1586407500000|2020-04-09 04:45:00|504.48|503.88|503.68|503.08|504.48|503.88|503.68|503.08|0
1586407800000|2020-04-09 04:50:00|503.78|503.18|504.38|503.78|504.38|503.78|503.58|502.98|0
1586408100000|2020-04-09 04:55:00|504.28|503.68|504.78|504.18|504.88|504.28|503.98|503.38|0
1586408400000|2020-04-09 05:00:00|504.78|504.18|504.78|504.18|504.78|504.18|504.08|503.48|0
1586408700000|2020-04-09 05:05:00|504.68|504.08|503.88|503.28|504.78|504.18|503.88|503.28|0
1586409000000|2020-04-09 05:10:00|503.98|503.38|504.18|503.58|504.78|504.18|503.88|503.28|0
1586409300000|2020-04-09 05:15:00|504.08|503.48|503.98|503.38|504.28|503.68|503.88|503.28|0
1586409600000|2020-04-09 05:20:00|503.88|503.28|503.78|503.18|503.98|503.38|503.48|502.88|0
1586409900000|2020-04-09 05:25:00|503.88|503.28|504.38|503.78|504.48|503.88|503.88|503.28|0
1586410200000|2020-04-09 05:30:00|504.48|503.88|504.68|504.08|504.88|504.28|503.68|503.08|0
1586410500000|2020-04-09 05:35:00|504.48|503.88|504.88|504.28|504.98|504.38|504.48|503.88|0
1586410800000|2020-04-09 05:40:00|504.78|504.18|505.48|504.88|505.88|505.28|504.78|504.18|0
1586411100000|2020-04-09 05:45:00|505.58|504.98|505.38|504.78|505.78|505.18|505.18|504.58|0
1586411400000|2020-04-09 05:50:00|505.28|504.68|504.18|503.58|505.28|504.68|503.48|502.88|0
1586411700000|2020-04-09 05:55:00|504.28|503.68|504.28|503.68|504.68|504.08|503.98|503.38|0
1586412000000|2020-04-09 06:00:00|504.38|503.78|505.48|505.08|506.08|505.68|504.38|503.78|58
1586412300000|2020-04-09 06:05:00|505.58|505.18|505.68|505.28|505.88|505.48|505.08|504.68|52
1586412600000|2020-04-09 06:10:00|505.78|505.38|505.78|505.38|505.98|505.58|505.28|504.88|63
1586412900000|2020-04-09 06:15:00|505.68|505.28|505.98|505.58|505.98|505.58|505.58|505.18|27
1586413200000|2020-04-09 06:20:00|505.88|505.48|505.28|504.88|505.88|505.48|505.18|504.78|23
1586413500000|2020-04-09 06:25:00|505.38|504.98|505.38|504.98|505.98|505.58|505.28|504.88|71
1586413800000|2020-04-09 06:30:00|505.28|504.88|505.28|504.88|505.58|505.18|505.18|504.78|59
1586414100000|2020-04-09 06:35:00|505.18|504.78|504.88|504.48|505.18|504.78|504.78|504.38|41
1586414400000|2020-04-09 06:40:00|504.78|504.38|505.38|504.98|505.38|504.98|504.68|504.28|48
1586414700000|2020-04-09 06:45:00|505.28|504.88|505.38|504.98|505.68|505.28|505.28|504.88|48
1586415000000|2020-04-09 06:50:00|505.28|504.88|504.48|504.08|505.28|504.88|504.18|503.78|85
1586415300000|2020-04-09 06:55:00|504.58|504.18|506.78|506.38|506.78|506.38|504.58|504.18|165
1586415600000|2020-04-09 07:00:00|506.68|506.48|506.48|506.28|506.78|506.58|505.38|505.18|560
1586415900000|2020-04-09 07:05:00|506.38|506.18|507.38|507.18|507.38|507.18|505.18|504.98|413
1586416200000|2020-04-09 07:10:00|507.28|507.08|507.48|507.28|507.78|507.58|506.68|506.48|395
1586416500000|2020-04-09 07:15:00|507.38|507.18|508.58|508.38|508.98|508.78|507.38|507.18|457
1586416800000|2020-04-09 07:20:00|508.68|508.48|508.28|508.08|508.88|508.68|507.88|507.68|371
1586417100000|2020-04-09 07:25:00|508.18|507.98|507.98|507.78|508.48|508.28|507.58|507.38|209
1586417400000|2020-04-09 07:30:00|507.88|507.68|508.28|508.08|508.38|508.18|507.38|507.18|257
1586417700000|2020-04-09 07:35:00|508.38|508.18|508.68|508.48|508.98|508.78|508.08|507.88|243
1586418000000|2020-04-09 07:40:00|508.58|508.38|507.88|507.68|508.68|508.48|507.58|507.38|153
1586418300000|2020-04-09 07:45:00|507.98|507.78|508.18|507.98|508.68|508.48|507.78|507.58|136
1586418600000|2020-04-09 07:50:00|508.28|508.08|508.28|508.08|508.68|508.48|508.08|507.88|154
1586418900000|2020-04-09 07:55:00|508.18|507.98|508.28|508.08|508.38|508.18|507.58|507.38|189
1586419200000|2020-04-09 08:00:00|508.38|508.18|507.58|507.38|508.48|508.28|507.48|507.28|170
1586419500000|2020-04-09 08:05:00|507.68|507.48|507.58|507.38|508.08|507.88|507.38|507.18|142
1586419800000|2020-04-09 08:10:00|507.48|507.28|507.08|506.88|507.48|507.28|506.68|506.48|216
1586420100000|2020-04-09 08:15:00|507.18|506.98|506.98|506.78|507.48|507.28|506.68|506.48|170
1586420400000|2020-04-09 08:20:00|507.08|506.88|506.48|506.28|507.58|507.38|506.48|506.28|154
1586420700000|2020-04-09 08:25:00|506.38|506.18|505.88|505.68|506.78|506.58|505.58|505.38|223
1586421000000|2020-04-09 08:30:00|505.78|505.58|505.88|505.68|506.28|506.08|505.68|505.48|147
1586421300000|2020-04-09 08:35:00|505.78|505.58|504.18|503.98|505.98|505.78|504.08|503.88|242
1586421600000|2020-04-09 08:40:00|504.08|503.88|504.48|504.28|504.88|504.68|504.08|503.88|226
1586421900000|2020-04-09 08:45:00|504.38|504.18|503.98|503.78|504.98|504.78|503.98|503.78|154
1586422200000|2020-04-09 08:50:00|504.08|503.88|503.28|503.08|504.08|503.88|502.68|502.48|222
1586422500000|2020-04-09 08:55:00|503.38|503.18|501.78|501.58|503.38|503.18|501.68|501.48|249
1586422800000|2020-04-09 09:00:00|501.68|501.48|501.48|501.28|502.58|502.38|501.28|501.08|308
1586423100000|2020-04-09 09:05:00|501.38|501.18|500.98|500.78|501.48|501.28|500.68|500.48|179
1586423400000|2020-04-09 09:10:00|500.88|500.68|499.78|499.58|500.98|500.78|499.28|499.08|227
1586423700000|2020-04-09 09:15:00|499.68|499.48|499.38|499.18|500.38|500.18|499.18|498.98|190
1586424000000|2020-04-09 09:20:00|499.28|499.08|500.28|500.08|500.58|500.38|499.28|499.08|148
1586424300000|2020-04-09 09:25:00|500.38|500.18|501.68|501.48|501.88|501.68|500.38|500.18|263
1586424600000|2020-04-09 09:30:00|501.78|501.58|501.18|500.98|502.28|502.08|501.08|500.88|224
1586424900000|2020-04-09 09:35:00|501.08|500.88|500.88|500.68|501.48|501.28|500.18|499.98|144
1586425200000|2020-04-09 09:40:00|500.98|500.78|500.38|500.18|501.28|501.08|500.38|500.18|170
1586425500000|2020-04-09 09:45:00|500.48|500.28|499.68|499.48|500.98|500.78|499.08|498.88|327
1586425800000|2020-04-09 09:50:00|499.78|499.58|499.58|499.38|500.08|499.88|499.28|499.08|242
1586426100000|2020-04-09 09:55:00|499.48|499.28|499.78|499.58|500.18|499.98|499.08|498.88|194
1586426400000|2020-04-09 10:00:00|499.68|499.48|500.98|500.78|501.08|500.88|499.28|499.08|240
1586426700000|2020-04-09 10:05:00|500.88|500.68|501.68|501.48|501.68|501.48|500.88|500.68|179
1586427000000|2020-04-09 10:10:00|501.58|501.38|501.88|501.68|501.98|501.78|501.18|500.98|193
1586427300000|2020-04-09 10:15:00|501.98|501.78|501.28|501.08|501.98|501.78|501.18|500.98|126
1586427600000|2020-04-09 10:20:00|501.38|501.18|500.98|500.78|501.88|501.68|500.88|500.68|144
1586427900000|2020-04-09 10:25:00|500.88|500.68|501.18|500.98|501.68|501.48|500.58|500.38|160
1586428200000|2020-04-09 10:30:00|501.28|501.08|501.38|501.18|502.28|502.08|500.98|500.78|352
1586428500000|2020-04-09 10:35:00|501.48|501.28|502.18|501.98|502.38|502.18|501.38|501.18|182
1586428800000|2020-04-09 10:40:00|502.28|502.08|502.38|502.18|502.68|502.48|501.88|501.68|165
1586429100000|2020-04-09 10:45:00|502.48|502.28|502.78|502.58|503.08|502.88|502.38|502.18|233
1586429400000|2020-04-09 10:50:00|502.68|502.48|501.88|501.68|503.08|502.88|501.88|501.68|116
1586429700000|2020-04-09 10:55:00|501.78|501.58|503.18|502.98|503.18|502.98|501.78|501.58|141
1586430000000|2020-04-09 11:00:00|503.08|502.88|503.18|502.98|503.38|503.18|502.68|502.48|382
1586430300000|2020-04-09 11:05:00|503.28|503.08|503.48|503.28|503.88|503.68|502.88|502.68|297
1586430600000|2020-04-09 11:10:00|503.58|503.38|503.38|503.18|503.98|503.78|503.28|503.08|243
1586430900000|2020-04-09 11:15:00|503.48|503.28|503.58|503.38|503.98|503.78|503.38|503.18|141
1586431200000|2020-04-09 11:20:00|503.48|503.28|502.48|502.28|503.98|503.78|502.48|502.28|199
1586431500000|2020-04-09 11:25:00|502.38|502.18|501.18|500.98|502.98|502.78|501.18|500.98|276
1586431800000|2020-04-09 11:30:00|501.28|501.08|502.98|502.78|502.98|502.78|500.48|500.28|403
1586432100000|2020-04-09 11:35:00|502.88|502.68|502.48|502.28|503.18|502.98|502.18|501.98|319
1586432400000|2020-04-09 11:40:00|502.67|502.47|502.57|502.37|503.17|502.97|501.87|501.67|212
1586432700000|2020-04-09 11:45:00|502.47|502.27|504.47|504.27|504.97|504.77|502.27|502.07|396
1586433000000|2020-04-09 11:50:00|504.57|504.37|504.67|504.47|504.97|504.77|504.07|503.87|201
1586433300000|2020-04-09 11:55:00|504.57|504.37|503.77|503.57|504.87|504.67|503.77|503.57|323
1586433600000|2020-04-09 12:00:00|503.87|503.67|502.87|502.67|504.17|503.97|502.77|502.57|190
1586433900000|2020-04-09 12:05:00|502.97|502.77|502.77|502.57|503.37|503.17|502.47|502.27|151
1586434200000|2020-04-09 12:10:00|502.87|502.67|502.47|502.27|503.07|502.87|502.07|501.87|185
1586434500000|2020-04-09 12:15:00|502.57|502.37|502.27|502.07|502.87|502.67|501.47|501.27|225
1586434800000|2020-04-09 12:20:00|502.37|502.17|502.77|502.57|503.37|503.17|502.27|502.07|132
1586435100000|2020-04-09 12:25:00|502.87|502.67|503.07|502.87|503.17|502.97|502.67|502.47|100
1586435400000|2020-04-09 12:30:00|502.97|502.77|505.57|505.37|505.87|505.67|502.97|502.77|760
1586435700000|2020-04-09 12:35:00|505.67|505.47|504.67|504.47|505.87|505.67|504.47|504.27|276
1586436000000|2020-04-09 12:40:00|504.57|504.37|505.57|505.37|505.57|505.37|504.07|503.87|272
1586436300000|2020-04-09 12:45:00|505.47|505.27|506.37|506.17|506.37|506.17|504.97|504.77|272
1586436600000|2020-04-09 12:50:00|506.27|506.07|507.37|507.17|507.47|507.27|506.17|505.97|467
1586436900000|2020-04-09 12:55:00|507.27|507.07|507.57|507.37|508.47|508.27|506.77|506.57|265
1586437200000|2020-04-09 13:00:00|507.67|507.47|507.27|507.07|508.07|507.87|506.97|506.77|316
1586437500000|2020-04-09 13:05:00|507.37|507.17|508.57|508.37|508.87|508.67|507.17|506.97|224
1586437800000|2020-04-09 13:10:00|508.67|508.47|508.87|508.67|509.47|509.27|508.37|508.17|274
1586438100000|2020-04-09 13:15:00|508.97|508.77|508.47|508.27|509.07|508.87|507.67|507.47|207
1586438400000|2020-04-09 13:20:00|508.37|508.17|508.57|508.37|509.27|509.07|508.37|508.17|224
1586438700000|2020-04-09 13:25:00|508.67|508.47|508.07|507.87|509.07|508.87|508.07|507.87|250
1586439000000|2020-04-09 13:30:00|508.17|507.97|508.67|508.47|509.07|508.87|507.87|507.67|460
1586439300000|2020-04-09 13:35:00|508.77|508.57|509.97|509.77|510.27|510.07|508.77|508.57|533
1586439600000|2020-04-09 13:40:00|510.07|509.87|511.27|511.07|511.37|511.17|509.77|509.57|459
1586439900000|2020-04-09 13:45:00|511.17|510.97|511.07|510.87|511.97|511.77|510.87|510.67|471
1586440200000|2020-04-09 13:50:00|510.97|510.77|511.47|511.27|511.57|511.37|510.37|510.17|467
1586440500000|2020-04-09 13:55:00|511.37|511.17|511.77|511.57|512.37|512.17|511.27|511.07|415
1586440800000|2020-04-09 14:00:00|511.87|511.67|509.07|508.87|511.87|511.67|509.07|508.87|525
1586441100000|2020-04-09 14:05:00|509.17|508.97|506.17|505.97|509.27|509.07|505.97|505.77|741
1586441400000|2020-04-09 14:10:00|506.1|505.9|507.8|507.6|508.4|508.2|506|505.8|357
1586441700000|2020-04-09 14:15:00|507.9|507.7|506.3|506.1|508.1|507.9|506.2|506|288
1586442000000|2020-04-09 14:20:00|506.4|506.2|507.1|506.9|507.1|506.9|505.5|505.3|454
1586442300000|2020-04-09 14:25:00|507.2|507|508.9|508.7|509.4|509.2|506.7|506.5|569
1586442600000|2020-04-09 14:30:00|509|508.8|509|508.8|509.1|508.9|507.9|507.7|301
1586442900000|2020-04-09 14:35:00|509.1|508.9|509.2|509|509.8|509.6|508.2|508|264
1586443200000|2020-04-09 14:40:00|509.3|509.1|509.2|509|509.5|509.3|508.3|508.1|262
1586443500000|2020-04-09 14:45:00|509.3|509.1|508.7|508.5|509.8|509.6|508.6|508.4|78
1586443800000|2020-04-09 14:50:00|508.6|508.4|507.6|507.4|509|508.8|507.4|507.2|229
1586444100000|2020-04-09 14:55:00|507.7|507.5|508.4|508.2|508.7|508.5|507.6|507.4|140
1586444400000|2020-04-09 15:00:00|508.3|508.1|507.1|506.9|508.5|508.3|506.9|506.7|207
1586444700000|2020-04-09 15:05:00|507.2|507|507.5|507.3|507.9|507.7|506.3|506.1|267
1586445000000|2020-04-09 15:10:00|507.6|507.4|507.4|507.2|507.9|507.7|506.6|506.4|172
1586445300000|2020-04-09 15:15:00|507.5|507.3|507|506.8|507.7|507.5|506.6|506.4|288
1586445600000|2020-04-09 15:20:00|507.1|506.9|506.5|506.3|507.7|507.5|505.9|505.7|228
1586445900000|2020-04-09 15:25:00|506.6|506.4|508.8|508.6|508.8|508.6|506|505.8|455
1586446200000|2020-04-09 15:30:00|508.9|508.5|508.3|507.9|509.6|509.2|508.2|507.8|1125
1586446500000|2020-04-09 15:35:00|508.5|508.1|509.5|509.1|509.7|509.3|507.6|507.2|318
1586446800000|2020-04-09 15:40:00|509.6|509.2|509.2|508.8|509.9|509.5|508.7|508.3|192
1586447100000|2020-04-09 15:45:00|509.3|508.9|510|509.6|510.1|509.7|509.2|508.8|117
1586447400000|2020-04-09 15:50:00|510.1|509.7|509.6|509.2|510.2|509.8|509.1|508.7|98
1586447700000|2020-04-09 15:55:00|509.4|509|509.8|509.4|509.9|509.5|509|508.6|109
1586448000000|2020-04-09 16:00:00|509.9|509.5|510.2|509.8|510.2|509.8|509.2|508.8|80
1586448300000|2020-04-09 16:05:00|510.1|509.7|510.3|509.9|510.3|509.9|509.4|509|49
1586448600000|2020-04-09 16:10:00|510.2|509.8|510.4|510|510.4|510|509.6|509.2|36
1586448900000|2020-04-09 16:15:00|510.3|509.9|510.9|510.5|511|510.6|509.9|509.5|82
1586449200000|2020-04-09 16:20:00|510.8|510.4|510.6|510.2|510.9|510.5|510.4|510|28
1586449500000|2020-04-09 16:25:00|510.7|510.3|510|509.6|510.7|510.3|510|509.6|41
1586449800000|2020-04-09 16:30:00|510.1|509.7|509.8|509.4|510.6|510.2|509.7|509.3|28
1586450100000|2020-04-09 16:35:00|509.9|509.5|510.5|510.1|510.5|510.1|509.5|509.1|54
1586450400000|2020-04-09 16:40:00|510.4|510|510|509.6|510.6|510.2|510|509.6|5
1586450700000|2020-04-09 16:45:00|510.1|509.7|510.4|510|510.7|510.3|509.8|509.4|26
1586451000000|2020-04-09 16:50:00|510.3|509.9|510.8|510.4|511|510.6|510.1|509.7|32
1586451300000|2020-04-09 16:55:00|510.7|510.3|510.8|510.4|511.2|510.8|510.4|510|69
1586451600000|2020-04-09 17:00:00|510.9|510.5|510.3|509.9|510.9|510.5|510.2|509.8|38
1586451900000|2020-04-09 17:05:00|510.4|510|511|510.6|511|510.6|510.3|509.9|40
1586452200000|2020-04-09 17:10:00|510.9|510.5|510.7|510.3|510.9|510.5|510.1|509.7|13
1586452500000|2020-04-09 17:15:00|510.8|510.4|511|510.6|511|510.6|510.3|509.9|10
1586452800000|2020-04-09 17:20:00|510.9|510.5|510.8|510.4|511.2|510.8|510.6|510.2|43
1586453100000|2020-04-09 17:25:00|510.7|510.3|511.4|511|511.4|511|510.5|510.1|33
1586453400000|2020-04-09 17:30:00|511.3|510.9|511|510.6|511.6|511.2|510.7|510.3|27
1586453700000|2020-04-09 17:35:00|510.9|510.5|509.7|509.3|510.9|510.5|509.6|509.2|49
1586454000000|2020-04-09 17:40:00|509.6|509.2|510.1|509.7|510.4|510|509.6|509.2|23
1586454300000|2020-04-09 17:45:00|510|509.6|509.3|508.9|510.2|509.8|509.2|508.8|34
1586454600000|2020-04-09 17:50:00|509.4|509|509.5|509.1|509.8|509.4|508.7|508.3|55
1586454900000|2020-04-09 17:55:00|509.4|509|509.9|509.5|510|509.6|509|508.6|52
1586455200000|2020-04-09 18:00:00|509.8|509.4|508.7|508.3|510.2|509.8|508.7|508.3|50
1586455500000|2020-04-09 18:05:00|508.6|508.2|508.5|508.1|508.9|508.5|508.2|507.8|141
1586455800000|2020-04-09 18:10:00|508.4|508|508.7|508.3|509.1|508.7|508.4|508|44
1586456100000|2020-04-09 18:15:00|508.6|508.2|508.3|507.9|509|508.6|508|507.6|37
1586456400000|2020-04-09 18:20:00|508.2|507.8|508.4|508|508.5|508.1|507.6|507.2|163
1586456700000|2020-04-09 18:25:00|508.5|508.1|507.5|507.1|508.7|508.3|507.4|507|106
1586457000000|2020-04-09 18:30:00|507.4|507|507.3|506.9|508.3|507.9|507.3|506.9|78
1586457300000|2020-04-09 18:35:00|507.4|507|507.4|507|507.7|507.3|507.1|506.7|142
1586457600000|2020-04-09 18:40:00|507.5|507.1|507.1|506.7|507.7|507.3|506.6|506.2|101
1586457900000|2020-04-09 18:45:00|507.2|506.8|505.9|505.5|507.3|506.9|505.8|505.4|63
1586458200000|2020-04-09 18:50:00|506|505.6|504.7|504.3|506|505.6|504.6|504.2|89
1586458500000|2020-04-09 18:55:00|504.8|504.4|505.6|505.2|505.6|505.2|504|503.6|154
1586458800000|2020-04-09 19:00:00|505.5|505.1|505.4|505|505.7|505.3|504.7|504.3|101
1586459100000|2020-04-09 19:05:00|505.5|505.1|507|506.6|507.1|506.7|505.2|504.8|88
1586459400000|2020-04-09 19:10:00|507.1|506.7|507.6|507.2|507.8|507.4|506.9|506.5|98
1586459700000|2020-04-09 19:15:00|507.7|507.3|507.6|507.2|508.2|507.8|507.4|507|49
1586460000000|2020-04-09 19:20:00|507.7|507.3|507.8|507.4|508.1|507.7|507.4|507|65
1586460300000|2020-04-09 19:25:00|507.9|507.5|509.2|508.8|509.2|508.8|507.9|507.5|139
1586460600000|2020-04-09 19:30:00|509.3|508.9|510.6|510.2|510.6|510.2|509.3|508.9|122
1586460900000|2020-04-09 19:35:00|510.5|510.1|510|509.6|510.6|510.2|509.1|508.7|100
1586461200000|2020-04-09 19:40:00|509.9|509.5|510.5|510.1|510.6|510.2|509.7|509.3|82
1586461500000|2020-04-09 19:45:00|510.6|510.2|509|508.6|510.8|510.4|508.8|508.4|80
1586461800000|2020-04-09 19:50:00|509.2|508.8|510.5|510.1|510.6|510.2|508.6|508.2|125
1586462100000|2020-04-09 19:55:00|510.4|510|509.8|509.4|510.7|510.3|509|508.6|122
1586462400000|2020-04-09 20:00:00|509.5|508.9|510.5|509.9|510.7|510.1|509.1|508.5|0
1586462700000|2020-04-09 20:05:00|510.4|509.8|510.5|509.9|510.6|510|509.9|509.3|0
1586463000000|2020-04-09 20:10:00|510.6|510|509.8|509.2|510.6|510|509.6|509|0
1586463300000|2020-04-09 20:15:00|509.7|509.1|510|509.4|510|509.4|509.7|509.1|0
1586463900000|2020-04-09 20:25:00|509.9|509.3|509.8|509.2|510|509.4|509.8|509.2|0
1586464200000|2020-04-09 20:30:00|509.7|509.1|510.1|509.5|510.3|509.7|509.7|509.1|0
1586464500000|2020-04-09 20:35:00|510|509.4|510.1|509.5|510.1|509.5|509.8|509.2|0
1586464800000|2020-04-09 20:40:00|510.2|509.6|510.2|509.6|510.3|509.7|510|509.4|0
1586465100000|2020-04-09 20:45:00|510.1|509.5|509.7|509.1|510.2|509.6|509.6|509|0
1586465400000|2020-04-09 20:50:00|509.6|509|510.5|509.9|510.5|509.9|509.6|509|0
1586465700000|2020-04-09 20:55:00|510.4|509.8|510.9|510.3|511.2|510.6|510.4|509.8|0
1586466000000|2020-04-09 21:00:00|511|510.4|511|510.4|511|510.4|511|510.4|0
1586728800000|2020-04-12 22:00:00|512|511.4|508.7|508.1|512.6|512|508.6|508|0
1586729100000|2020-04-12 22:05:00|508.6|508|509|508.4|510.2|509.6|508.5|507.9|0
1586729400000|2020-04-12 22:10:00|509.1|508.5|506|505.4|509.2|508.6|505.9|505.3|0
1586729700000|2020-04-12 22:15:00|506.2|505.6|502.4|501.8|506.7|506.1|500|499.4|0
1586730000000|2020-04-12 22:20:00|502.5|501.9|503.8|503.2|504|503.4|501.7|501.1|0
1586730300000|2020-04-12 22:25:00|503.9|503.3|503|502.4|504.2|503.6|502.7|502.1|0
1586730600000|2020-04-12 22:30:00|503.1|502.5|504.4|503.8|504.8|504.2|502.4|501.8|0
1586730900000|2020-04-12 22:35:00|504.5|503.9|505.3|504.7|505.5|504.9|504.4|503.8|0
1586731200000|2020-04-12 22:40:00|505.4|504.8|504.9|504.3|505.4|504.8|504.6|504|0
1586731500000|2020-04-12 22:45:00|504.8|504.2|505.6|505|505.8|505.2|504.2|503.6|0
1586731800000|2020-04-12 22:50:00|505.5|504.9|504.8|504.2|505.6|505|504.6|504|0
1586732100000|2020-04-12 22:55:00|504.7|504.1|505.2|504.6|505.4|504.8|504.7|504.1|0
1586732400000|2020-04-12 23:00:00|505.3|504.7|505.8|505.2|505.8|505.2|505.1|504.5|0
1586732700000|2020-04-12 23:05:00|505.7|505.1|506.7|506.1|506.9|506.3|505.5|504.9|0
1586733000000|2020-04-12 23:10:00|506.6|506|506.4|505.8|507|506.4|506.1|505.5|0
1586733300000|2020-04-12 23:15:00|506.3|505.7|504.8|504.2|506.6|506|504.6|504|0
1586733600000|2020-04-12 23:20:00|504.9|504.3|505.2|504.6|505.3|504.7|504.8|504.2|0
1586733900000|2020-04-12 23:25:00|505.3|504.7|504.5|503.9|505.3|504.7|504|503.4|0
1586734200000|2020-04-12 23:30:00|504.6|504|503.9|503.3|504.7|504.1|503.9|503.3|0
1586734500000|2020-04-12 23:35:00|504|503.4|504.8|504.2|504.9|504.3|504|503.4|0
1586734800000|2020-04-12 23:40:00|504.9|504.3|504.3|503.7|505.1|504.5|504.2|503.6|0
1586735100000|2020-04-12 23:45:00|504.4|503.8|503.9|503.3|504.5|503.9|503.3|502.7|0
1586735400000|2020-04-12 23:50:00|503.8|503.2|504.3|503.7|504.4|503.8|503.4|502.8|0
1586735700000|2020-04-12 23:55:00|504.4|503.8|504.1|503.5|504.6|504|504.1|503.5|0
1586736000000|2020-04-13 00:00:00|504.2|503.6|504.9|504.3|505.1|504.5|503.9|503.3|0
1586736300000|2020-04-13 00:05:00|504.8|504.2|505.1|504.5|505.1|504.5|504.3|503.7|0
1586736600000|2020-04-13 00:10:00|505|504.4|504|503.4|505.1|504.5|503.9|503.3|0
1586736900000|2020-04-13 00:15:00|504.1|503.5|503.4|502.8|504.5|503.9|503.3|502.7|0
1586737200000|2020-04-13 00:20:00|503.5|502.9|503.9|503.3|503.9|503.3|503.3|502.7|0
1586737500000|2020-04-13 00:25:00|503.8|503.2|504.2|503.6|504.5|503.9|503.8|503.2|0
1586737800000|2020-04-13 00:30:00|504.3|503.7|504.1|503.5|504.4|503.8|503.8|503.2|0
1586738100000|2020-04-13 00:35:00|504|503.4|504.2|503.6|504.4|503.8|504|503.4|0
1586738400000|2020-04-13 00:40:00|504.3|503.7|503.7|503.1|504.4|503.8|503.6|503|0
1586738700000|2020-04-13 00:45:00|503.6|503|502.5|501.9|503.7|503.1|502.3|501.7|0
1586739000000|2020-04-13 00:50:00|502.4|501.8|502.6|502|502.6|502|502.1|501.5|0
1586739300000|2020-04-13 00:55:00|502.7|502.1|502.3|501.7|502.9|502.3|502.3|501.7|0
1586739600000|2020-04-13 01:00:00|502.4|501.8|502.6|502|503.4|502.8|502.3|501.7|0
1586739900000|2020-04-13 01:05:00|502.7|502.1|502.9|502.3|503.1|502.5|501.9|501.3|0
1586740200000|2020-04-13 01:10:00|502.8|502.2|503.1|502.5|503.6|503|502.6|502|0
1586740500000|2020-04-13 01:15:00|503|502.4|503.6|503|503.8|503.2|502.9|502.3|0
1586740800000|2020-04-13 01:20:00|503.7|503.1|503.2|502.6|503.8|503.2|503.1|502.5|0
1586741100000|2020-04-13 01:25:00|503.1|502.5|503|502.4|503.4|502.8|502.9|502.3|0
1586741400000|2020-04-13 01:30:00|502.9|502.3|503.5|502.9|503.7|503.1|502.9|502.3|0
1586741700000|2020-04-13 01:35:00|503.4|502.8|504.5|503.9|504.6|504|503.4|502.8|0
1586742000000|2020-04-13 01:40:00|504.4|503.8|504.5|503.9|504.9|504.3|504.2|503.6|0
1586742300000|2020-04-13 01:45:00|504.6|504|504.7|504.1|504.7|504.1|504.2|503.6|0
1586742600000|2020-04-13 01:50:00|504.8|504.2|504.6|504|504.8|504.2|504.1|503.5|0
1586742900000|2020-04-13 01:55:00|504.5|503.9|504.2|503.6|504.5|503.9|504|503.4|0
1586743200000|2020-04-13 02:00:00|504.3|503.7|504.6|504|504.6|504|504.2|503.6|0
1586743500000|2020-04-13 02:05:00|504.5|503.9|505.3|504.7|505.6|505|504.5|503.9|0
1586743800000|2020-04-13 02:10:00|505.2|504.6|505.1|504.5|505.3|504.7|504.8|504.2|0
1586744100000|2020-04-13 02:15:00|505|504.4|505.4|504.8|505.5|504.9|504.8|504.2|0
1586744400000|2020-04-13 02:20:00|505.3|504.7|505.4|504.8|505.7|505.1|505.3|504.7|0
1586744700000|2020-04-13 02:25:00|505.3|504.7|505.2|504.6|505.4|504.8|505.1|504.5|0
1586745000000|2020-04-13 02:30:00|505.3|504.7|504.4|503.8|505.4|504.8|504.4|503.8|0
1586745300000|2020-04-13 02:35:00|504.5|503.9|504.1|503.5|504.6|504|504|503.4|0
1586745600000|2020-04-13 02:40:00|504.2|503.6|504.8|504.2|504.8|504.2|504.1|503.5|0
1586745900000|2020-04-13 02:45:00|504.7|504.1|504.6|504|504.9|504.3|504.6|504|0
1586746200000|2020-04-13 02:50:00|504.7|504.1|504.9|504.3|505.1|504.5|504.7|504.1|0
1586746500000|2020-04-13 02:55:00|504.8|504.2|504.7|504.1|505|504.4|504.6|504|0
1586746800000|2020-04-13 03:00:00|504.6|504|504.6|504|504.7|504.1|504.5|503.9|0
1586747100000|2020-04-13 03:05:00|504.7|504.1|505|504.4|505|504.4|504.5|503.9|0
1586747400000|2020-04-13 03:10:00|504.9|504.3|505.1|504.5|505.1|504.5|504.7|504.1|0
1586747700000|2020-04-13 03:15:00|505|504.4|504.7|504.1|505.1|504.5|504.5|503.9|0
1586748000000|2020-04-13 03:20:00|504.8|504.2|504.6|504|504.8|504.2|504.6|504|0
1586748300000|2020-04-13 03:25:00|504.7|504.1|504.6|504|504.7|504.1|504.5|503.9|0
1586748600000|2020-04-13 03:30:00|504.5|503.9|503.5|502.9|504.6|504|503.3|502.7|0
1586748900000|2020-04-13 03:35:00|503.6|503|503.6|503|503.8|503.2|503.5|502.9|0
1586749200000|2020-04-13 03:40:00|503.5|502.9|503|502.4|503.5|502.9|502.8|502.2|0
1586749500000|2020-04-13 03:45:00|503.1|502.5|503.5|502.9|503.5|502.9|503|502.4|0
1586749800000|2020-04-13 03:50:00|503.4|502.8|503.5|502.9|503.8|503.2|503|502.4|0
1586750100000|2020-04-13 03:55:00|503.6|503|503.4|502.8|503.6|503|503.3|502.7|0
1586750400000|2020-04-13 04:00:00|503.3|502.7|503|502.4|503.3|502.7|502.9|502.3|0
1586750700000|2020-04-13 04:05:00|502.9|502.3|503.5|502.9|503.6|503|502.9|502.3|0
1586751000000|2020-04-13 04:10:00|503.6|503|503.3|502.7|503.7|503.1|503.2|502.6|0
1586751300000|2020-04-13 04:15:00|503.2|502.6|503.3|502.7|503.5|502.9|503.1|502.5|0
1586751600000|2020-04-13 04:20:00|503.2|502.6|502.8|502.2|503.3|502.7|502.8|502.2|0
1586751900000|2020-04-13 04:25:00|502.7|502.1|502.8|502.2|503|502.4|502.7|502.1|0
1586752200000|2020-04-13 04:30:00|502.8|502.2|502.9|502.3|503|502.4|502.7|502.1|0
1586752500000|2020-04-13 04:35:00|503|502.4|503.3|502.7|503.4|502.8|502.9|502.3|0
1586752800000|2020-04-13 04:40:00|503.4|502.8|503.4|502.8|503.5|502.9|503.3|502.7|0
1586753100000|2020-04-13 04:45:00|503.3|502.7|503.3|502.7|503.6|503|503.3|502.7|0
1586753400000|2020-04-13 04:50:00|503.4|502.8|503.5|502.9|503.8|503.2|503.2|502.6|0
1586753700000|2020-04-13 04:55:00|503.6|503|503.6|503|503.8|503.2|503.4|502.8|0
1586754000000|2020-04-13 05:00:00|503.7|503.1|504|503.4|504.2|503.6|503.6|503|0
1586754300000|2020-04-13 05:05:00|504.1|503.5|503.9|503.3|504.2|503.6|503.9|503.3|0
1586754600000|2020-04-13 05:10:00|504|503.4|504|503.4|504.2|503.6|503.8|503.2|0
1586754900000|2020-04-13 05:15:00|504.1|503.5|503.9|503.3|504.3|503.7|503.9|503.3|0
1586755200000|2020-04-13 05:20:00|503.8|503.2|503.6|503|503.8|503.2|503.2|502.6|0
1586755500000|2020-04-13 05:25:00|503.7|503.1|503.6|503|503.8|503.2|503.4|502.8|0
1586755800000|2020-04-13 05:30:00|503.5|502.9|503.4|502.8|503.6|503|503|502.4|0
1586756100000|2020-04-13 05:35:00|503.5|502.9|503.2|502.6|503.7|503.1|503.2|502.6|0
1586756400000|2020-04-13 05:40:00|503.1|502.5|503.6|503|503.7|503.1|503.1|502.5|0
1586756700000|2020-04-13 05:45:00|503.7|503.1|503.6|503|503.8|503.2|503.4|502.8|0
1586757000000|2020-04-13 05:50:00|503.7|503.1|502.8|502.2|503.9|503.3|502.8|502.2|0
1586757300000|2020-04-13 05:55:00|502.7|502.1|502.8|502.2|503|502.4|502.6|502|0
1586757600000|2020-04-13 06:00:00|502.7|502.1|504.2|503.6|504.3|503.7|502.7|502.1|0
1586757900000|2020-04-13 06:05:00|504.3|503.7|504.7|504.1|504.8|504.2|504.2|503.6|0
1586758200000|2020-04-13 06:10:00|504.8|504.2|504.5|503.9|505.3|504.7|504.5|503.9|0
1586758500000|2020-04-13 06:15:00|504.6|504|504.5|503.9|504.7|504.1|504.4|503.8|0
1586758800000|2020-04-13 06:20:00|504.6|504|504.6|504|505|504.4|504.5|503.9|0
1586759100000|2020-04-13 06:25:00|504.5|503.9|504.7|504.1|504.8|504.2|504.4|503.8|0
1586759400000|2020-04-13 06:30:00|504.8|504.2|504.5|503.9|504.8|504.2|504.4|503.8|0
1586759700000|2020-04-13 06:35:00|504.6|504|505.3|504.7|505.3|504.7|504.6|504|0
1586760000000|2020-04-13 06:40:00|505.4|504.8|504.9|504.3|505.5|504.9|504.8|504.2|0
1586760300000|2020-04-13 06:45:00|504.8|504.2|505|504.4|505.2|504.6|504.8|504.2|0
1586760600000|2020-04-13 06:50:00|504.9|504.3|504.5|503.9|505|504.4|504.5|503.9|0
1586760900000|2020-04-13 06:55:00|504.4|503.8|504.5|503.9|504.6|504|504.4|503.8|0
1586761200000|2020-04-13 07:00:00|504.4|503.8|504.2|503.6|504.6|504|504|503.4|0
1586761500000|2020-04-13 07:05:00|504.1|503.5|504.1|503.5|504.2|503.6|504|503.4|0
1586761800000|2020-04-13 07:10:00|504.2|503.6|504.1|503.5|504.4|503.8|504.1|503.5|0
1586762100000|2020-04-13 07:15:00|504|503.4|504.5|503.9|504.6|504|503.9|503.3|0
1586762400000|2020-04-13 07:20:00|504.6|504|504.4|503.8|504.8|504.2|504.4|503.8|0
1586762700000|2020-04-13 07:25:00|504.5|503.9|503.9|503.3|504.5|503.9|503.8|503.2|0
1586763000000|2020-04-13 07:30:00|504|503.4|504.1|503.5|504.2|503.6|503.9|503.3|0
1586763300000|2020-04-13 07:35:00|504|503.4|504.4|503.8|504.5|503.9|504|503.4|0
1586763600000|2020-04-13 07:40:00|504.3|503.7|503.8|503.2|504.3|503.7|503.7|503.1|0
1586763900000|2020-04-13 07:45:00|503.7|503.1|503.9|503.3|504.1|503.5|503.7|503.1|0
1586764200000|2020-04-13 07:50:00|504|503.4|503.6|503|504.1|503.5|503.6|503|0
1586764500000|2020-04-13 07:55:00|503.7|503.1|503.9|503.3|503.9|503.3|503.7|503.1|0
1586764800000|2020-04-13 08:00:00|503.8|503.2|503.7|503.1|504|503.4|503.6|503|0
1586765100000|2020-04-13 08:05:00|503.6|503|503.7|503.1|503.8|503.2|503.6|503|0
1586765400000|2020-04-13 08:10:00|503.6|503|503.8|503.2|503.9|503.3|503.5|502.9|0
1586765700000|2020-04-13 08:15:00|503.9|503.3|503.9|503.3|504.1|503.5|503.7|503.1|0
1586766000000|2020-04-13 08:20:00|503.8|503.2|503.7|503.1|503.8|503.2|503.6|503|0
1586766300000|2020-04-13 08:25:00|503.8|503.2|503.3|502.7|503.8|503.2|503.3|502.7|0
1586766600000|2020-04-13 08:30:00|503.4|502.8|503.6|503|503.6|503|503.2|502.6|0
1586766900000|2020-04-13 08:35:00|503.5|502.9|503.5|502.9|503.8|503.2|503.4|502.8|0
1586767200000|2020-04-13 08:40:00|503.6|503|503.5|502.9|503.6|503|503.4|502.8|0
1586767500000|2020-04-13 08:45:00|503.4|502.8|503.3|502.7|503.5|502.9|503.2|502.6|0
1586767800000|2020-04-13 08:50:00|503.2|502.6|503.6|503|503.7|503.1|503.2|502.6|0
1586768100000|2020-04-13 08:55:00|503.7|503.1|504.1|503.5|504.1|503.5|503.6|503|0
1586768400000|2020-04-13 09:00:00|504|503.4|504.4|503.8|504.5|503.9|503.9|503.3|0
1586768700000|2020-04-13 09:05:00|504.5|503.9|504.4|503.8|504.5|503.9|504.1|503.5|0
1586769000000|2020-04-13 09:10:00|504.5|503.9|504.7|504.1|504.7|504.1|504.3|503.7|0
1586769300000|2020-04-13 09:15:00|504.6|504|504.6|504|504.8|504.2|504.5|503.9|0
1586769600000|2020-04-13 09:20:00|504.7|504.1|504.7|504.1|504.8|504.2|504.4|503.8|0
1586769900000|2020-04-13 09:25:00|504.8|504.2|504.4|503.8|505|504.4|504.4|503.8|0
1586770200000|2020-04-13 09:30:00|504.5|503.9|504.4|503.8|504.5|503.9|504.2|503.6|0
1586770500000|2020-04-13 09:35:00|504.5|503.9|504.2|503.6|504.5|503.9|504.2|503.6|0
1586770800000|2020-04-13 09:40:00|504.3|503.7|503.9|503.3|504.3|503.7|503.9|503.3|0
1586771100000|2020-04-13 09:45:00|504|503.4|504.1|503.5|504.1|503.5|503.9|503.3|0
1586771400000|2020-04-13 09:50:00|504|503.4|504.1|503.5|504.2|503.6|503.9|503.3|0
1586771700000|2020-04-13 09:55:00|504|503.4|504|503.4|504.2|503.6|503.9|503.3|0
1586772000000|2020-04-13 10:00:00|504.1|503.5|504.4|503.8|504.4|503.8|504.1|503.5|0
1586772300000|2020-04-13 10:05:00|504.3|503.7|504.3|503.7|504.4|503.8|504.2|503.6|0
1586772600000|2020-04-13 10:10:00|504.2|503.6|503.7|503.1|504.3|503.7|503.6|503|0
1586772900000|2020-04-13 10:15:00|503.6|503|504|503.4|504.3|503.7|503.6|503|0
1586773200000|2020-04-13 10:20:00|503.9|503.3|504.4|503.8|504.4|503.8|503.8|503.2|0
1586773500000|2020-04-13 10:25:00|504.5|503.9|504.3|503.7|504.5|503.9|504.3|503.7|0
1586773800000|2020-04-13 10:30:00|504.4|503.8|504.6|504|504.7|504.1|504.3|503.7|0
1586774100000|2020-04-13 10:35:00|504.7|504.1|505.2|504.6|505.5|504.9|504.7|504.1|0
1586774400000|2020-04-13 10:40:00|505.1|504.5|505.6|505|505.6|505|505.1|504.5|0
1586774700000|2020-04-13 10:45:00|505.5|504.9|505.6|505|506.2|505.6|505.5|504.9|0
1586775000000|2020-04-13 10:50:00|505.5|504.9|505.3|504.7|505.6|505|505.3|504.7|0
1586775300000|2020-04-13 10:55:00|505.2|504.6|505.3|504.7|505.5|504.9|505.2|504.6|0
1586775600000|2020-04-13 11:00:00|505.4|504.8|505.7|505.1|505.9|505.3|505.3|504.7|0
1586775900000|2020-04-13 11:05:00|505.6|505|506|505.4|506.1|505.5|505.6|505|0
1586776200000|2020-04-13 11:10:00|506.1|505.5|505.9|505.3|506.1|505.5|505.8|505.2|0
1586776500000|2020-04-13 11:15:00|506|505.4|506.4|505.8|506.4|505.8|505.7|505.1|0
1586776800000|2020-04-13 11:20:00|506.5|505.9|506.8|506.2|506.8|506.2|506.3|505.7|0
1586777100000|2020-04-13 11:25:00|506.7|506.1|507|506.4|507|506.4|506.6|506|0
1586777400000|2020-04-13 11:30:00|507.1|506.5|507.4|506.8|507.6|507|507|506.4|0
1586777700000|2020-04-13 11:35:00|507.3|506.7|507.4|506.8|507.7|507.1|507.3|506.7|0
1586778000000|2020-04-13 11:40:00|507.3|506.7|506.8|506.2|507.4|506.8|506.8|506.2|0
1586778300000|2020-04-13 11:45:00|506.9|506.3|507|506.4|507.1|506.5|506.8|506.2|0
1586778600000|2020-04-13 11:50:00|507.1|506.5|508|507.4|508|507.4|507.1|506.5|0
1586778900000|2020-04-13 11:55:00|507.9|507.3|507.9|507.3|508|507.4|507.6|507|0
1586779200000|2020-04-13 12:00:00|507.8|507.2|507.5|506.9|508.1|507.5|507.2|506.6|0
1586779500000|2020-04-13 12:05:00|507.4|506.8|508.8|508.2|508.9|508.3|507.4|506.8|0
1586779800000|2020-04-13 12:10:00|508.9|508.3|508.5|507.9|508.9|508.3|508.4|507.8|0
1586780100000|2020-04-13 12:15:00|508.4|507.8|508|507.4|509|508.4|507.9|507.3|0
1586780400000|2020-04-13 12:20:00|508.1|507.5|507.9|507.3|508.2|507.6|507.2|506.6|0
1586780700000|2020-04-13 12:25:00|508|507.4|508|507.4|508.3|507.7|507.7|507.1|0
1586781000000|2020-04-13 12:30:00|508.1|507.5|508.5|507.9|508.7|508.1|507.8|507.2|0
1586781300000|2020-04-13 12:35:00|508.6|508|508.5|507.9|508.7|508.1|508.2|507.6|0
1586781600000|2020-04-13 12:40:00|508.6|508|507.8|507.2|508.6|508|507.5|506.9|0
1586781900000|2020-04-13 12:45:00|507.9|507.3|508.9|508.3|509|508.4|507.9|507.3|0
1586782200000|2020-04-13 12:50:00|508.8|508.2|508.7|508.1|509.4|508.8|508.6|508|0
1586782500000|2020-04-13 12:55:00|508.6|508|508.5|507.9|508.7|508.1|507.9|507.3|0
1586782800000|2020-04-13 13:00:00|508.6|508|508.9|508.3|508.9|508.3|508.5|507.9|0
1586783100000|2020-04-13 13:05:00|508.8|508.2|508.6|508|509.1|508.5|508.4|507.8|0
1586783400000|2020-04-13 13:10:00|508.7|508.1|509|508.4|509.2|508.6|508.7|508.1|0
1586783700000|2020-04-13 13:15:00|508.9|508.3|509.4|508.8|509.6|509|508.6|508|0
1586784000000|2020-04-13 13:20:00|509.6|509|509.4|508.8|509.9|509.3|509.4|508.8|0
1586784300000|2020-04-13 13:25:00|509.3|508.7|508.1|507.5|509.4|508.8|508.1|507.5|0
1586784600000|2020-04-13 13:30:00|508.2|507.6|506.4|505.8|508.6|508|506.2|505.6|0
1586784900000|2020-04-13 13:35:00|506.3|505.7|507.4|506.8|507.5|506.9|505.5|504.9|0
1586785200000|2020-04-13 13:40:00|507.5|506.9|504.8|504.2|507.5|506.9|504.6|504|0
1586785500000|2020-04-13 13:45:00|504.9|504.3|503.7|503.1|505.3|504.7|503|502.4|0
1586785800000|2020-04-13 13:50:00|503.8|503.2|504|503.4|504.7|504.1|503.5|502.9|0
1586786100000|2020-04-13 13:55:00|504.1|503.5|503.2|502.6|505.2|504.6|502.9|502.3|0
1586786400000|2020-04-13 14:00:00|503.3|502.7|505|504.4|505.1|504.5|502.9|502.3|0
1586786700000|2020-04-13 14:05:00|504.9|504.3|504.9|504.3|505.6|505|504.2|503.6|0
1586787000000|2020-04-13 14:10:00|504.8|504.2|504.3|503.7|505.2|504.6|503.8|503.2|0
1586787300000|2020-04-13 14:15:00|504.2|503.6|502.5|501.9|504.2|503.6|502.3|501.7|0
1586787600000|2020-04-13 14:20:00|502.6|502|501.4|500.8|503.4|502.8|501.4|500.8|0
1586787900000|2020-04-13 14:25:00|501.3|500.7|502.7|502.1|503|502.4|501.2|500.6|0
1586788200000|2020-04-13 14:30:00|502.6|502|502.5|501.9|503.2|502.6|501.9|501.3|0
1586788500000|2020-04-13 14:35:00|502.6|502|501.2|500.6|502.8|502.2|500.9|500.3|0
1586788800000|2020-04-13 14:40:00|501.1|500.5|500.8|500.2|501.6|501|500.7|500.1|0
1586789100000|2020-04-13 14:45:00|500.9|500.3|501.1|500.5|502|501.4|500.9|500.3|0
1586789400000|2020-04-13 14:50:00|501.2|500.6|500.5|499.9|501.6|501|500.2|499.6|0
1586789700000|2020-04-13 14:55:00|500.6|500|501.2|500.6|501.3|500.7|500.3|499.7|0
1586790000000|2020-04-13 15:00:00|501.1|500.5|500.5|499.9|501.1|500.5|499.8|499.2|0
1586790300000|2020-04-13 15:05:00|500.4|499.8|499.4|498.8|500.4|499.8|499|498.4|0
1586790600000|2020-04-13 15:10:00|499.5|498.9|500.2|499.6|500.4|499.8|499.4|498.8|0
1586790900000|2020-04-13 15:15:00|500.3|499.7|500.8|500.2|501|500.4|500.3|499.7|0
1586791200000|2020-04-13 15:20:00|500.7|500.1|501.4|500.8|501.5|500.9|500.3|499.7|0
1586791500000|2020-04-13 15:25:00|501.5|500.9|502.4|501.8|502.6|502|501.4|500.8|0
1586791800000|2020-04-13 15:30:00|502.5|501.9|501.7|501.1|502.5|501.9|501.2|500.6|0
1586792100000|2020-04-13 15:35:00|501.6|501|501.7|501.1|502.2|501.6|501.5|500.9|0
1586792400000|2020-04-13 15:40:00|501.8|501.2|501.3|500.7|501.8|501.2|500.8|500.2|0
1586792700000|2020-04-13 15:45:00|501.2|500.6|502.7|502.1|502.8|502.2|501.2|500.6|0
1586793000000|2020-04-13 15:50:00|502.6|502|502.9|502.3|503|502.4|502.3|501.7|0
1586793300000|2020-04-13 15:55:00|502.8|502.2|502.4|501.8|503.2|502.6|502.2|501.6|0
1586793600000|2020-04-13 16:00:00|502.3|501.7|503.9|503.3|503.9|503.3|502.1|501.5|0
1586793900000|2020-04-13 16:05:00|503.8|503.2|503.6|503|504.2|503.6|503.4|502.8|0
1586794200000|2020-04-13 16:10:00|503.5|502.9|504.4|503.8|504.4|503.8|503.3|502.7|0
1586794500000|2020-04-13 16:15:00|504.5|503.9|504.7|504.1|504.9|504.3|504|503.4|0
1586794800000|2020-04-13 16:20:00|504.8|504.2|504.1|503.5|504.8|504.2|503.9|503.3|0
1586795100000|2020-04-13 16:25:00|504.2|503.6|503.4|502.8|504.6|504|503.4|502.8|0
1586795400000|2020-04-13 16:30:00|503.3|502.7|502.5|501.9|503.4|502.8|502.5|501.9|0
1586795700000|2020-04-13 16:35:00|502.6|502|502.5|501.9|503|502.4|502.2|501.6|0
1586796000000|2020-04-13 16:40:00|502.6|502|502.9|502.3|503.2|502.6|502.5|501.9|0
1586796300000|2020-04-13 16:45:00|503|502.4|503.3|502.7|503.6|503|502.8|502.2|0
1586796600000|2020-04-13 16:50:00|503.2|502.6|501.7|501.1|503.2|502.6|501.7|501.1|0
1586796900000|2020-04-13 16:55:00|501.8|501.2|502|501.4|502|501.4|501.4|500.8|0
1586797200000|2020-04-13 17:00:00|501.9|501.3|501.5|500.9|501.9|501.3|501.2|500.6|0
1586797500000|2020-04-13 17:05:00|501.6|501|502.2|501.6|502.2|501.6|501.3|500.7|0
1586797800000|2020-04-13 17:10:00|502.4|501.8|501.1|500.5|502.4|501.8|500.7|500.1|0
1586798100000|2020-04-13 17:15:00|501|500.4|501.5|500.9|501.6|501|500.7|500.1|0
1586798400000|2020-04-13 17:20:00|501.6|501|501|500.4|501.6|501|500.8|500.2|0
1586798700000|2020-04-13 17:25:00|500.9|500.3|501.3|500.7|501.5|500.9|500.5|499.9|0
1586799000000|2020-04-13 17:30:00|501.2|500.6|502|501.4|502.1|501.5|500.9|500.3|0
1586799300000|2020-04-13 17:35:00|501.9|501.3|502.8|502.2|503|502.4|501.6|501|0
1586799600000|2020-04-13 17:40:00|502.7|502.1|503|502.4|503.3|502.7|502.5|501.9|0
1586799900000|2020-04-13 17:45:00|503.1|502.5|502.6|502|503.3|502.7|502.5|501.9|0
1586800200000|2020-04-13 17:50:00|502.7|502.1|503.7|503.1|503.7|503.1|502.6|502|0
1586800500000|2020-04-13 17:55:00|503.8|503.2|503.2|502.6|504|503.4|503|502.4|0
1586800800000|2020-04-13 18:00:00|503.3|502.7|503.6|503|503.9|503.3|502.7|502.1|0
1586801100000|2020-04-13 18:05:00|503.7|503.1|503|502.4|504.4|503.8|503|502.4|0
1586801400000|2020-04-13 18:10:00|503.1|502.5|501.6|501|503.2|502.6|501.5|500.9|0
1586801700000|2020-04-13 18:15:00|501.7|501.1|502.6|502|502.6|502|501.5|500.9|0
1586802000000|2020-04-13 18:20:00|502.5|501.9|502.1|501.5|502.5|501.9|501.6|501|0
1586802300000|2020-04-13 18:25:00|502.2|501.6|502.3|501.7|502.4|501.8|501.3|500.7|0
1586802600000|2020-04-13 18:30:00|502.2|501.6|502.8|502.2|502.9|502.3|502.2|501.6|0
1586802900000|2020-04-13 18:35:00|502.7|502.1|502.1|501.5|502.8|502.2|501.9|501.3|0
1586803200000|2020-04-13 18:40:00|502.2|501.6|501.9|501.3|502.4|501.8|501.6|501|0
1586803500000|2020-04-13 18:45:00|501.8|501.2|503|502.4|503.5|502.9|501.7|501.1|0
1586803800000|2020-04-13 18:50:00|502.9|502.3|503|502.4|503.4|502.8|502.6|502|0
1586804100000|2020-04-13 18:55:00|502.9|502.3|503.3|502.7|503.6|503|502.7|502.1|0
1586804400000|2020-04-13 19:00:00|503.4|502.8|502|501.4|503.5|502.9|501.8|501.2|0
1586804700000|2020-04-13 19:05:00|502.1|501.5|502|501.4|502.6|502|501.7|501.1|0
1586805000000|2020-04-13 19:10:00|501.9|501.3|502.4|501.8|502.8|502.2|501.7|501.1|0
1586805300000|2020-04-13 19:15:00|502.3|501.7|504.4|503.8|504.4|503.8|501.9|501.3|0
1586805600000|2020-04-13 19:20:00|504.3|503.7|504.2|503.6|505|504.4|503.7|503.1|0
1586805900000|2020-04-13 19:25:00|504.1|503.5|504.5|503.9|504.5|503.9|503.6|503|0
1586806200000|2020-04-13 19:30:00|504.6|504|505.7|505.1|505.9|505.3|504.1|503.5|0
1586806500000|2020-04-13 19:35:00|505.8|505.2|505.9|505.3|506.1|505.5|505.1|504.5|0
1586806800000|2020-04-13 19:40:00|506|505.4|506.4|505.8|506.4|505.8|505.3|504.7|0
1586807100000|2020-04-13 19:45:00|506.2|505.6|507|506.4|507|506.4|505.6|505|0
1586807400000|2020-04-13 19:50:00|506.5|505.9|505.6|505|506.5|505.9|504.2|503.6|0
1586807700000|2020-04-13 19:55:00|505.5|504.9|505.6|505|506.2|505.6|504.7|504.1|0
1586808000000|2020-04-13 20:00:00|505.7|505.1|506.1|505.5|506.5|505.9|505.7|505.1|0
1586808300000|2020-04-13 20:05:00|506|505.4|506.1|505.5|506.4|505.8|505.7|505.1|0
1586808600000|2020-04-13 20:10:00|506.2|505.6|506.8|506.2|506.9|506.3|505.8|505.2|0
1586808900000|2020-04-13 20:15:00|506.7|506.1|506.9|506.3|506.9|506.3|506.7|506.1|0
1586809200000|2020-04-13 20:20:00|506.8|506.2|506.8|506.2|506.8|506.2|506.8|506.2|0
1586809500000|2020-04-13 20:25:00|506.7|506.1|506.7|506.1|506.8|506.2|506.7|506.1|0
1586809800000|2020-04-13 20:30:00|506.8|506.2|506.3|505.7|506.9|506.3|506.1|505.5|0
1586810100000|2020-04-13 20:35:00|506.2|505.6|506.5|505.9|506.7|506.1|506.1|505.5|0
1586810400000|2020-04-13 20:40:00|506.6|506|506.7|506.1|506.9|506.3|506.5|505.9|0
1586810700000|2020-04-13 20:45:00|506.8|506.2|506.6|506|506.8|506.2|506.3|505.7|0
1586811000000|2020-04-13 20:50:00|506.7|506.1|506.8|506.2|506.8|506.2|506.5|505.9|0
1586811300000|2020-04-13 20:55:00|506.7|506.1|506.9|506.3|506.9|506.3|506.5|505.9|0
1586811600000|2020-04-13 21:00:00|506.8|506.2|506.9|506.3|506.9|506.3|506.8|506.2|0
1586811900000|2020-04-13 21:05:00|506.8|506.2|506.9|506.3|506.9|506.3|506.8|506.2|0
1586812500000|2020-04-13 21:15:00|506.8|506.2|506.8|506.2|506.9|506.3|506.8|506.2|0
1586813400000|2020-04-13 21:30:00|506.7|506.1|506.8|506.2|506.8|506.2|506.6|506|0
1586813700000|2020-04-13 21:35:00|506.9|506.3|506.9|506.3|506.9|506.3|506.9|506.3|0
1586814000000|2020-04-13 21:40:00|506.8|506.2|506.9|506.3|506.9|506.3|506.8|506.2|0
1586814300000|2020-04-13 21:45:00|506.8|506.2|506.9|506.3|506.9|506.3|506.8|506.2|0
1586814600000|2020-04-13 21:50:00|507|506.4|507|506.4|507.1|506.5|506.9|506.3|0
1586814900000|2020-04-13 21:55:00|507.1|506.5|507|506.4|507.1|506.5|507|506.4|0
1586815200000|2020-04-13 22:00:00|506.9|506.3|507.1|506.5|507.7|507.1|506.8|506.2|0
1586815500000|2020-04-13 22:05:00|507.2|506.6|508|507.4|508|507.4|507|506.4|0
1586815800000|2020-04-13 22:10:00|507.9|507.3|507|506.4|508|507.4|506.9|506.3|0
1586816100000|2020-04-13 22:15:00|507.1|506.5|507.2|506.6|507.5|506.9|506.6|506|0
1586816400000|2020-04-13 22:20:00|507.3|506.7|507.4|506.8|508|507.4|507.3|506.7|0
1586816700000|2020-04-13 22:25:00|507.3|506.7|507.4|506.8|507.6|507|507.2|506.6|0
1586817000000|2020-04-13 22:30:00|507.5|506.9|507.8|507.2|507.9|507.3|507.2|506.6|0
1586817300000|2020-04-13 22:35:00|507.9|507.3|508|507.4|508.1|507.5|507.6|507|0
1586817600000|2020-04-13 22:40:00|508.1|507.5|507.9|507.3|508.3|507.7|507.9|507.3|0
1586817900000|2020-04-13 22:45:00|508|507.4|508.1|507.5|508.1|507.5|507.6|507|0
1586818200000|2020-04-13 22:50:00|508|507.4|508|507.4|508.1|507.5|507.9|507.3|0
1586818500000|2020-04-13 22:55:00|507.9|507.3|507.5|506.9|508|507.4|507.4|506.8|0
1586818800000|2020-04-13 23:00:00|507.4|506.8|507.6|507|507.7|507.1|507.3|506.7|0
1586819100000|2020-04-13 23:05:00|507.7|507.1|507.1|506.5|507.7|507.1|507.1|506.5|0
1586819400000|2020-04-13 23:10:00|507.2|506.6|507.1|506.5|507.4|506.8|507.1|506.5|0
1586819700000|2020-04-13 23:15:00|507.2|506.6|507.4|506.8|507.5|506.9|507.1|506.5|0
1586820000000|2020-04-13 23:20:00|507.5|506.9|507.5|506.9|507.5|506.9|507.3|506.7|0
1586820300000|2020-04-13 23:25:00|507.4|506.8|507.3|506.7|507.5|506.9|507.2|506.6|0
1586820600000|2020-04-13 23:30:00|507.4|506.8|507.2|506.6|507.4|506.8|507|506.4|0
1586820900000|2020-04-13 23:35:00|507.1|506.5|507.2|506.6|507.2|506.6|507.1|506.5|0
1586821200000|2020-04-13 23:40:00|507.1|506.5|507.1|506.5|507.2|506.6|507|506.4|0
1586821500000|2020-04-13 23:45:00|507|506.4|507|506.4|507.1|506.5|506.8|506.2|0
1586821800000|2020-04-13 23:50:00|507.1|506.5|507.2|506.6|507.2|506.6|506.9|506.3|0
1586822100000|2020-04-13 23:55:00|507.1|506.5|507.3|506.7|507.3|506.7|507|506.4|0
1586822400000|2020-04-14 00:00:00|507.2|506.6|506.3|505.7|507.2|506.6|506|505.4|0
1586822700000|2020-04-14 00:05:00|506.4|505.8|505.1|504.5|506.5|505.9|505.1|504.5|0
1586823000000|2020-04-14 00:10:00|505.2|504.6|505|504.4|505.4|504.8|504.9|504.3|0
1586823300000|2020-04-14 00:15:00|504.9|504.3|506.5|505.9|507|506.4|504.9|504.3|0
1586823600000|2020-04-14 00:20:00|506.4|505.8|505.8|505.2|506.5|505.9|505.7|505.1|0
1586823900000|2020-04-14 00:25:00|505.9|505.3|505.3|504.7|506.1|505.5|505.3|504.7|0
1586824200000|2020-04-14 00:30:00|505.2|504.6|506.3|505.7|506.3|505.7|505|504.4|0
1586824500000|2020-04-14 00:35:00|506.5|505.9|506.5|505.9|507|506.4|506.3|505.7|0
1586824800000|2020-04-14 00:40:00|506.4|505.8|506.4|505.8|506.9|506.3|506|505.4|0
1586825100000|2020-04-14 00:45:00|506.2|505.6|505.9|505.3|506.4|505.8|505.5|504.9|0
1586825400000|2020-04-14 00:50:00|506|505.4|506.1|505.5|506.2|505.6|505.7|505.1|0
1586825700000|2020-04-14 00:55:00|506|505.4|506.4|505.8|506.6|506|505.9|505.3|0
1586826000000|2020-04-14 01:00:00|506.3|505.7|506.6|506|506.6|506|506.2|505.6|0
1586826300000|2020-04-14 01:05:00|506.5|505.9|506.3|505.7|506.7|506.1|506.1|505.5|0
1586826600000|2020-04-14 01:10:00|506.4|505.8|506.9|506.3|507|506.4|506.4|505.8|0
1586826900000|2020-04-14 01:15:00|507|506.4|507.6|507|507.7|507.1|506.5|505.9|0
1586827200000|2020-04-14 01:20:00|507.7|507.1|507.4|506.8|507.8|507.2|507.4|506.8|0
1586827500000|2020-04-14 01:25:00|507.3|506.7|507.1|506.5|507.8|507.2|507|506.4|0
1586827800000|2020-04-14 01:30:00|507|506.4|508.1|507.5|508.2|507.6|506.9|506.3|0
1586828100000|2020-04-14 01:35:00|508|507.4|507.8|507.2|508.2|507.6|507.7|507.1|0
1586828400000|2020-04-14 01:40:00|507.9|507.3|508.2|507.6|508.5|507.9|507.9|507.3|0
1586828700000|2020-04-14 01:45:00|508.3|507.7|508.3|507.7|508.5|507.9|508.2|507.6|0
1586829000000|2020-04-14 01:50:00|508.4|507.8|510.9|510.3|511.1|510.5|508.2|507.6|0
1586829300000|2020-04-14 01:55:00|510.8|510.2|510.9|510.3|511.3|510.7|510.5|509.9|0
1586829600000|2020-04-14 02:00:00|510.8|510.2|511.2|510.6|511.6|511|510.7|510.1|0
1586829900000|2020-04-14 02:05:00|511.3|510.7|510.7|510.1|511.6|511|510.7|510.1|0
1586830200000|2020-04-14 02:10:00|510.8|510.2|510.8|510.2|510.9|510.3|510.5|509.9|0
1586830500000|2020-04-14 02:15:00|510.7|510.1|510.2|509.6|510.9|510.3|510.2|509.6|0
1586830800000|2020-04-14 02:20:00|510.3|509.7|510.6|510|510.9|510.3|510.3|509.7|0
1586831100000|2020-04-14 02:25:00|510.5|509.9|510.3|509.7|510.5|509.9|509.8|509.2|0
1586831400000|2020-04-14 02:30:00|510.4|509.8|511.5|510.9|511.8|511.2|510.4|509.8|0
1586831700000|2020-04-14 02:35:00|511.6|511|511.8|511.2|512|511.4|511.6|511|0
1586832000000|2020-04-14 02:40:00|511.7|511.1|511.2|510.6|511.9|511.3|511.2|510.6|0
1586832300000|2020-04-14 02:45:00|511.3|510.7|511.2|510.6|511.3|510.7|511|510.4|0
1586832600000|2020-04-14 02:50:00|511.1|510.5|511.3|510.7|511.5|510.9|511|510.4|0
1586832900000|2020-04-14 02:55:00|511.2|510.6|511.3|510.7|511.5|510.9|511.1|510.5|0
1586833200000|2020-04-14 03:00:00|511.2|510.6|511|510.4|511.3|510.7|511|510.4|0
1586833500000|2020-04-14 03:05:00|511.1|510.5|510.7|510.1|511.2|510.6|510.7|510.1|0
1586833800000|2020-04-14 03:10:00|510.8|510.2|510.9|510.3|511.2|510.6|510.7|510.1|0
1586834100000|2020-04-14 03:15:00|510.8|510.2|510.6|510|511.1|510.5|510.6|510|0
1586834400000|2020-04-14 03:20:00|510.7|510.1|510.8|510.2|511.1|510.5|510.4|509.8|0
1586834700000|2020-04-14 03:25:00|510.7|510.1|510.8|510.2|511|510.4|510.5|509.9|0
1586835000000|2020-04-14 03:30:00|510.9|510.3|511.1|510.5|511.2|510.6|510.6|510|0
1586835300000|2020-04-14 03:35:00|511|510.4|510.4|509.8|511.1|510.5|510.3|509.7|0
1586835600000|2020-04-14 03:40:00|510.3|509.7|510|509.4|510.5|509.9|510|509.4|0
1586835900000|2020-04-14 03:45:00|509.9|509.3|510|509.4|510|509.4|509.7|509.1|0
1586836200000|2020-04-14 03:50:00|509.9|509.3|510.1|509.5|510.1|509.5|509.9|509.3|0
1586836500000|2020-04-14 03:55:00|510.2|509.6|510.7|510.1|510.9|510.3|509.7|509.1|0
1586836800000|2020-04-14 04:00:00|510.8|510.2|511.1|510.5|511.4|510.8|510.7|510.1|0
1586837100000|2020-04-14 04:05:00|511|510.4|510.5|509.9|511|510.4|510.5|509.9|0
1586837400000|2020-04-14 04:10:00|510.6|510|511.6|511|511.7|511.1|510.6|510|0
1586837700000|2020-04-14 04:15:00|511.5|510.9|512.6|512|512.6|512|511.4|510.8|0
1586838000000|2020-04-14 04:20:00|512.7|512.1|513|512.4|513.2|512.6|512.7|512.1|0
1586838300000|2020-04-14 04:25:00|512.9|512.3|513|512.4|513.2|512.6|512.9|512.3|0
1586838600000|2020-04-14 04:30:00|512.9|512.3|513.2|512.6|513.2|512.6|512.9|512.3|0
1586838900000|2020-04-14 04:35:00|513.3|512.7|513|512.4|513.4|512.8|512.9|512.3|0
1586839200000|2020-04-14 04:40:00|513.2|512.6|512.5|511.9|513.2|512.6|512.5|511.9|0
1586839500000|2020-04-14 04:45:00|512.6|512|512.9|512.3|513|512.4|512.5|511.9|0
1586839800000|2020-04-14 04:50:00|513|512.4|513.2|512.6|513.2|512.6|512.9|512.3|0
1586840100000|2020-04-14 04:55:00|513.3|512.7|513.3|512.7|513.6|513|513.2|512.6|0
1586840400000|2020-04-14 05:00:00|513|512.4|512.5|511.9|513|512.4|512.5|511.9|0
1586840700000|2020-04-14 05:05:00|512.4|511.8|511.4|510.8|512.4|511.8|511.4|510.8|0
1586841000000|2020-04-14 05:10:00|511.5|510.9|511.7|511.1|511.8|511.2|511.5|510.9|0
1586841300000|2020-04-14 05:15:00|511.6|511|512.2|511.6|512.3|511.7|511.3|510.7|0
1586841600000|2020-04-14 05:20:00|512.1|511.5|511.9|511.3|512.3|511.7|511.5|510.9|0
1586841900000|2020-04-14 05:25:00|512|511.4|511.7|511.1|512.6|512|511.7|511.1|0
1586842200000|2020-04-14 05:30:00|511.8|511.2|512.5|511.9|512.7|512.1|511.7|511.1|0
1586842500000|2020-04-14 05:35:00|512.6|512|511.8|511.2|512.6|512|511.7|511.1|0
1586842800000|2020-04-14 05:40:00|511.7|511.1|511.1|510.5|512|511.4|511.1|510.5|0
1586843100000|2020-04-14 05:45:00|511.3|510.7|511.9|511.3|512.3|511.7|511.2|510.6|0
1586843400000|2020-04-14 05:50:00|511.8|511.2|511.7|511.1|511.9|511.3|511.2|510.6|0
1586843700000|2020-04-14 05:55:00|511.8|511.2|511.7|511.1|511.9|511.3|511.1|510.5|0
1586844000000|2020-04-14 06:00:00|511.4|510.8|513.8|513.4|513.9|513.5|511.4|510.8|252
1586844300000|2020-04-14 06:05:00|513.7|513.3|512.8|512.4|514|513.6|512.7|512.3|115
1586844600000|2020-04-14 06:10:00|512.9|512.5|512.8|512.4|513.3|512.9|512.7|512.3|114
1586844900000|2020-04-14 06:15:00|512.7|512.3|513.3|512.9|513.3|512.9|512.6|512.2|135
1586845200000|2020-04-14 06:20:00|513.2|512.8|512.6|512.2|513.2|512.8|512.5|512.1|82
1586845500000|2020-04-14 06:25:00|512.7|512.3|512.7|512.3|512.9|512.5|512.2|511.8|95
1586845800000|2020-04-14 06:30:00|512.8|512.4|512.3|511.9|513|512.6|512.1|511.7|128
1586846100000|2020-04-14 06:35:00|512.2|511.8|512.6|512.2|512.7|512.3|511.8|511.4|93
1586846400000|2020-04-14 06:40:00|512.5|512.1|511.9|511.5|512.6|512.2|511.9|511.5|41
1586846700000|2020-04-14 06:45:00|512|511.6|512.9|512.5|512.9|512.5|511.5|511.1|170
1586847000000|2020-04-14 06:50:00|513|512.6|513.5|513.1|513.6|513.2|512.8|512.4|196
1586847300000|2020-04-14 06:55:00|513.6|513.2|514.2|513.8|515|514.6|513.5|513.1|216
1586847600000|2020-04-14 07:00:00|513.62|513.42|512.72|512.52|513.62|513.42|512.02|511.82|846
1586847900000|2020-04-14 07:05:00|512.82|512.62|511.42|511.22|513.42|513.22|511.02|510.82|381
1586848200000|2020-04-14 07:10:00|511.32|511.12|511.82|511.62|512.12|511.92|511.12|510.92|415
1586848500000|2020-04-14 07:15:00|511.72|511.52|511.12|510.92|512.22|512.02|510.82|510.62|293
1586848800000|2020-04-14 07:20:00|511.02|510.82|509.52|509.32|511.42|511.22|509.42|509.22|463
1586849100000|2020-04-14 07:25:00|509.62|509.42|508.92|508.72|509.72|509.52|508.92|508.72|140
1586849400000|2020-04-14 07:30:00|509.02|508.82|510.52|510.32|510.82|510.62|508.92|508.72|440
1586849700000|2020-04-14 07:35:00|510.62|510.42|509.62|509.42|510.62|510.42|509.52|509.32|294
1586850000000|2020-04-14 07:40:00|509.66|509.46|509.66|509.46|510.16|509.96|509.46|509.26|103
1586850300000|2020-04-14 07:45:00|509.76|509.56|510.56|510.36|510.66|510.46|509.76|509.56|177
1586850600000|2020-04-14 07:50:00|510.66|510.46|510.76|510.56|511.06|510.86|510.66|510.46|171
1586850900000|2020-04-14 07:55:00|510.66|510.46|510.46|510.26|510.86|510.66|510.46|510.26|136
1586851200000|2020-04-14 08:00:00|510.36|510.16|510.56|510.36|510.76|510.56|510.16|509.96|77
1586851500000|2020-04-14 08:05:00|510.66|510.46|510.56|510.36|510.66|510.46|510.26|510.06|86
1586851800000|2020-04-14 08:10:00|510.46|510.26|511.06|510.86|511.06|510.86|510.26|510.06|107
1586852100000|2020-04-14 08:15:00|511.16|510.96|510.96|510.76|511.26|511.06|510.76|510.56|176
1586852400000|2020-04-14 08:20:00|510.86|510.66|510.76|510.56|511.06|510.86|510.56|510.36|149
1586852700000|2020-04-14 08:25:00|510.86|510.66|510.76|510.56|510.86|510.66|510.56|510.36|63
1586853000000|2020-04-14 08:30:00|510.66|510.46|510.46|510.26|510.76|510.56|510.36|510.16|72
1586853300000|2020-04-14 08:35:00|510.36|510.16|509.96|509.76|510.56|510.36|509.96|509.76|93
1586853600000|2020-04-14 08:40:00|510.06|509.86|509.76|509.56|510.16|509.96|509.76|509.56|183
1586853900000|2020-04-14 08:45:00|509.66|509.46|509.06|508.86|509.76|509.56|509.06|508.86|84
1586854200000|2020-04-14 08:50:00|508.96|508.76|508.16|507.96|508.96|508.76|508.16|507.96|356
1586854500000|2020-04-14 08:55:00|508.06|507.86|508.36|508.16|508.36|508.16|507.96|507.76|176
1586854800000|2020-04-14 09:00:00|508.46|508.26|508.16|507.96|508.66|508.46|508.16|507.96|379
1586855100000|2020-04-14 09:05:00|508.26|508.06|508.26|508.06|508.76|508.56|508.26|508.06|301
1586855400000|2020-04-14 09:10:00|508.16|507.96|508.76|508.56|508.76|508.56|508.16|507.96|852
1586855700000|2020-04-14 09:15:00|508.86|508.66|508.96|508.76|508.96|508.76|508.56|508.36|99
1586856000000|2020-04-14 09:20:00|508.86|508.66|508.56|508.36|508.96|508.76|508.46|508.26|75
1586856300000|2020-04-14 09:25:00|508.66|508.46|509.26|509.06|509.26|509.06|508.56|508.36|269
1586856600000|2020-04-14 09:30:00|509.36|509.16|509.26|509.06|509.46|509.26|509.16|508.96|65
1586856900000|2020-04-14 09:35:00|509.16|508.96|508.86|508.66|509.26|509.06|508.76|508.56|68
1586857200000|2020-04-14 09:40:00|508.76|508.56|508.36|508.16|508.86|508.66|508.26|508.06|92
1586857500000|2020-04-14 09:45:00|508.26|508.06|508.46|508.26|508.46|508.26|508.16|507.96|103
1586857800000|2020-04-14 09:50:00|508.36|508.16|508.26|508.06|508.56|508.36|508.26|508.06|42
1586858100000|2020-04-14 09:55:00|508.16|507.96|508.16|507.96|508.26|508.06|507.86|507.66|589
1586858400000|2020-04-14 10:00:00|508.06|507.86|507.86|507.66|508.16|507.96|507.66|507.46|150
1586858700000|2020-04-14 10:05:00|507.76|507.56|507.96|507.76|507.96|507.76|507.66|507.46|54
1586859000000|2020-04-14 10:10:00|507.86|507.66|507.36|507.16|507.86|507.66|507.26|507.06|103
1586859300000|2020-04-14 10:15:00|507.46|507.26|506.86|506.66|507.46|507.26|506.86|506.66|188
1586859600000|2020-04-14 10:20:00|506.96|506.76|506.96|506.76|507.06|506.86|506.66|506.46|220
1586859900000|2020-04-14 10:25:00|507.06|506.86|507.16|506.96|507.36|507.16|507.06|506.86|77
1586860200000|2020-04-14 10:30:00|507.26|507.06|507.06|506.86|507.26|507.06|506.96|506.76|98
1586860500000|2020-04-14 10:35:00|507.16|506.96|507.26|507.06|507.36|507.16|507.06|506.86|74
1586860800000|2020-04-14 10:40:00|507.16|506.96|506.66|506.46|507.26|507.06|506.66|506.46|190
1586861100000|2020-04-14 10:45:00|506.76|506.56|506.16|505.96|506.86|506.66|506.06|505.86|125
1586861400000|2020-04-14 10:50:00|506.06|505.86|506.46|506.26|506.56|506.36|506.06|505.86|146
1586861700000|2020-04-14 10:55:00|506.56|506.36|506.56|506.36|506.56|506.36|506.26|506.06|79
1586862000000|2020-04-14 11:00:00|506.66|506.46|506.76|506.56|506.76|506.56|506.66|506.46|60
1586862300000|2020-04-14 11:05:00|506.86|506.66|507.06|506.86|507.06|506.86|506.86|506.66|422
1586862600000|2020-04-14 11:10:00|506.96|506.76|506.76|506.56|506.96|506.76|506.66|506.46|141
1586862900000|2020-04-14 11:15:00|506.66|506.46|506.16|505.96|506.76|506.56|506.06|505.86|131
1586863200000|2020-04-14 11:20:00|506.06|505.86|506.36|506.16|506.46|506.26|505.96|505.76|74
1586863500000|2020-04-14 11:25:00|506.26|506.06|506.66|506.46|506.86|506.66|506.16|505.96|74
1586863800000|2020-04-14 11:30:00|506.76|506.56|506.46|506.26|506.76|506.56|506.36|506.16|85
1586864100000|2020-04-14 11:35:00|506.36|506.16|506.76|506.56|506.76|506.56|506.36|506.16|145
1586864400000|2020-04-14 11:40:00|506.73|506.53|507.03|506.83|507.13|506.93|506.53|506.33|93
1586864700000|2020-04-14 11:45:00|507.13|506.93|508.23|508.03|508.23|508.03|507.13|506.93|232
1586865000000|2020-04-14 11:50:00|508.13|507.93|508.03|507.83|508.33|508.13|507.93|507.73|150
1586865300000|2020-04-14 11:55:00|508.13|507.93|507.23|507.03|508.13|507.93|507.13|506.93|214
1586865600000|2020-04-14 12:00:00|507.13|506.93|507.03|506.83|507.53|507.33|507.03|506.83|107
1586865900000|2020-04-14 12:05:00|507.13|506.93|507.03|506.83|507.73|507.53|506.83|506.63|485
1586866200000|2020-04-14 12:10:00|506.83|506.63|507.43|507.23|507.83|507.63|506.13|505.93|364
1586866500000|2020-04-14 12:15:00|507.53|507.33|507.83|507.63|508.23|508.03|507.33|507.13|515
1586866800000|2020-04-14 12:20:00|507.73|507.53|507.73|507.53|508.23|508.03|507.33|507.13|233
1586867100000|2020-04-14 12:25:00|507.63|507.43|507.13|506.93|507.63|507.43|506.93|506.73|377
1586867400000|2020-04-14 12:30:00|507.23|507.03|506.73|506.53|507.23|507.03|506.33|506.13|268
1586867700000|2020-04-14 12:35:00|506.83|506.63|506.63|506.43|507.03|506.83|506.23|506.03|149
1586868000000|2020-04-14 12:40:00|506.53|506.33|506.23|506.03|506.53|506.33|506.13|505.93|142
1586868300000|2020-04-14 12:45:00|506.13|505.93|507.23|507.03|507.23|507.03|506.13|505.93|414
1586868600000|2020-04-14 12:50:00|507.13|506.93|507.53|507.33|507.63|507.43|507.13|506.93|186
1586868900000|2020-04-14 12:55:00|507.63|507.43|507.23|507.03|507.93|507.73|507.13|506.93|401
1586869200000|2020-04-14 13:00:00|507.13|506.93|506.93|506.73|507.63|507.43|506.83|506.63|275
1586869500000|2020-04-14 13:05:00|506.83|506.63|507.33|507.13|507.43|507.23|506.83|506.63|242
1586869800000|2020-04-14 13:10:00|507.43|507.23|508.03|507.83|508.03|507.83|507.23|507.03|212
1586870100000|2020-04-14 13:15:00|507.93|507.73|508.63|508.43|508.73|508.53|507.73|507.53|271
1586870400000|2020-04-14 13:20:00|508.53|508.33|508.03|507.83|508.63|508.43|507.93|507.73|193
1586870700000|2020-04-14 13:25:00|507.93|507.73|507.73|507.53|508.33|508.13|507.53|507.33|205
1586871000000|2020-04-14 13:30:00|507.63|507.43|508.23|508.03|508.23|508.03|506.53|506.33|596
1586871300000|2020-04-14 13:35:00|508.13|507.93|508.13|507.93|508.93|508.73|507.93|507.73|439
1586871600000|2020-04-14 13:40:00|508.03|507.83|508.93|508.73|509.03|508.83|507.83|507.63|628
1586871900000|2020-04-14 13:45:00|508.83|508.63|510.23|510.03|510.23|510.03|508.33|508.13|527
1586872200000|2020-04-14 13:50:00|510.13|509.93|510.43|510.23|510.73|510.53|509.93|509.73|381
1586872500000|2020-04-14 13:55:00|510.33|510.13|510.93|510.73|511.23|511.03|510.33|510.13|651
1586872800000|2020-04-14 14:00:00|511.03|510.83|510.03|509.83|511.13|510.93|509.93|509.73|898
1586873100000|2020-04-14 14:05:00|510.13|509.93|509.93|509.73|510.33|510.13|509.73|509.53|399
1586873400000|2020-04-14 14:10:00|509.97|509.77|510.77|510.57|511.47|511.27|509.87|509.67|360
1586873700000|2020-04-14 14:15:00|510.67|510.47|511.77|511.57|511.87|511.67|510.67|510.47|1002
1586874000000|2020-04-14 14:20:00|511.67|511.47|511.57|511.37|512.17|511.97|511.37|511.17|277
1586874300000|2020-04-14 14:25:00|511.67|511.47|511.37|511.17|511.87|511.67|510.77|510.57|478
1586874600000|2020-04-14 14:30:00|511.27|511.07|510.37|510.17|511.57|511.37|510.27|510.07|402
1586874900000|2020-04-14 14:35:00|510.47|510.27|510.17|509.97|511.27|511.07|510.07|509.87|339
1586875200000|2020-04-14 14:40:00|510.27|510.07|510.37|510.17|510.57|510.37|509.77|509.57|268
1586875500000|2020-04-14 14:45:00|510.47|510.27|510.17|509.97|510.97|510.77|509.67|509.47|285
1586875800000|2020-04-14 14:50:00|510.07|509.87|509.57|509.37|510.27|510.07|509.47|509.27|707
1586876100000|2020-04-14 14:55:00|509.47|509.27|508.37|508.17|509.77|509.57|508.37|508.17|347
1586876400000|2020-04-14 15:00:00|508.47|508.27|508.07|507.87|509.57|509.37|508.07|507.87|473
1586876700000|2020-04-14 15:05:00|508.17|507.97|507.77|507.57|508.27|508.07|507.47|507.27|345
1586877000000|2020-04-14 15:10:00|507.87|507.67|507.27|507.07|508.17|507.97|506.57|506.37|399
1586877300000|2020-04-14 15:15:00|507.37|507.17|506.67|506.47|507.57|507.37|506.67|506.47|388
1586877600000|2020-04-14 15:20:00|506.77|506.57|508.17|507.97|508.27|508.07|506.67|506.47|319
1586877900000|2020-04-14 15:25:00|508.27|508.07|506.97|506.77|508.57|508.37|506.47|506.27|897
1586878200000|2020-04-14 15:30:00|507.07|506.67|507.77|507.37|508.07|507.67|507.07|506.67|678
1586878500000|2020-04-14 15:35:00|507.67|507.27|506.97|506.57|507.67|507.27|506.57|506.17|648
1586878800000|2020-04-14 15:40:00|506.87|506.47|507.37|506.97|507.67|507.27|506.47|506.07|181
1586879100000|2020-04-14 15:45:00|507.27|506.87|506.97|506.57|507.27|506.87|506.67|506.27|70
1586879400000|2020-04-14 15:50:00|507.07|506.67|507.37|506.97|507.37|506.97|506.77|506.37|92
1586879700000|2020-04-14 15:55:00|507.27|506.87|506.77|506.37|507.37|506.97|506.47|506.07|131
1586880000000|2020-04-14 16:00:00|506.87|506.47|507.97|507.57|508.17|507.77|506.87|506.47|97
1586880300000|2020-04-14 16:05:00|508.07|507.67|507.87|507.47|508.07|507.67|507.57|507.17|154
1586880600000|2020-04-14 16:10:00|507.97|507.57|507.57|507.17|507.97|507.57|507.57|507.17|27
1586880900000|2020-04-14 16:15:00|507.67|507.27|508.87|508.47|509.07|508.67|507.57|507.17|72
1586881200000|2020-04-14 16:20:00|508.97|508.57|509.07|508.67|509.37|508.97|508.87|508.47|62
1586881500000|2020-04-14 16:25:00|509.17|508.77|508.37|507.97|509.17|508.77|508.27|507.87|73
1586881800000|2020-04-14 16:30:00|508.47|508.07|508.17|507.77|508.67|508.27|508.17|507.77|26
1586882100000|2020-04-14 16:35:00|508.27|507.87|508.07|507.67|508.57|508.17|508.07|507.67|17
1586882400000|2020-04-14 16:40:00|508.17|507.77|508.37|507.97|508.57|508.17|508.07|507.67|59
1586882700000|2020-04-14 16:45:00|508.47|508.07|508.57|508.17|508.77|508.37|508.17|507.77|14
1586883000000|2020-04-14 16:50:00|508.67|508.27|508.87|508.47|508.97|508.57|508.47|508.07|25
1586883300000|2020-04-14 16:55:00|508.97|508.57|508.47|508.07|509.07|508.67|508.47|508.07|21
1586883600000|2020-04-14 17:00:00|508.57|508.17|508.27|507.87|508.57|508.17|507.97|507.57|31
1586883900000|2020-04-14 17:05:00|508.17|507.77|507.87|507.47|508.27|507.87|507.87|507.47|14
1586884200000|2020-04-14 17:10:00|507.77|507.37|507.87|507.47|508.17|507.77|507.77|507.37|11
1586884500000|2020-04-14 17:15:00|507.77|507.37|507.47|507.07|507.87|507.47|507.37|506.97|20
1586884800000|2020-04-14 17:20:00|507.37|506.97|507.97|507.57|507.97|507.57|507.37|506.97|42
1586885100000|2020-04-14 17:25:00|507.87|507.47|507.77|507.37|508.07|507.67|507.67|507.27|22
1586885400000|2020-04-14 17:30:00|507.87|507.47|508.07|507.67|508.27|507.87|507.77|507.37|11
1586885700000|2020-04-14 17:35:00|507.97|507.57|507.87|507.47|508.07|507.67|507.57|507.17|17
1586886000000|2020-04-14 17:40:00|507.97|507.57|507.77|507.37|508.17|507.77|507.67|507.27|32
1586886300000|2020-04-14 17:45:00|507.87|507.47|508.27|507.87|508.37|507.97|507.77|507.37|13
1586886600000|2020-04-14 17:50:00|508.17|507.77|508.47|508.07|508.67|508.27|508.07|507.67|10
1586886900000|2020-04-14 17:55:00|508.37|507.97|508.17|507.77|508.57|508.17|508.17|507.77|14
1586887200000|2020-04-14 18:00:00|508.27|507.87|508.07|507.67|508.37|507.97|507.87|507.47|15
1586887500000|2020-04-14 18:05:00|508.17|507.77|508.07|507.67|508.27|507.87|507.87|507.47|29
1586887800000|2020-04-14 18:10:00|508.17|507.77|508.27|507.87|508.47|508.07|508.07|507.67|21
1586888100000|2020-04-14 18:15:00|508.17|507.77|508.77|508.37|508.77|508.37|508.17|507.77|22
1586888400000|2020-04-14 18:20:00|508.67|508.27|508.77|508.37|508.87|508.47|508.57|508.17|26
1586888700000|2020-04-14 18:25:00|508.67|508.27|507.87|507.47|508.77|508.37|507.87|507.47|38
1586889000000|2020-04-14 18:30:00|507.97|507.57|507.77|507.37|508.17|507.77|507.57|507.17|20
1586889300000|2020-04-14 18:35:00|507.87|507.47|507.57|507.17|508.07|507.67|507.47|507.07|56
1586889600000|2020-04-14 18:40:00|507.67|507.27|507.27|506.87|507.87|507.47|507.27|506.87|21
1586889900000|2020-04-14 18:45:00|507.37|506.97|507.37|506.97|507.57|507.17|507.17|506.77|29
1586890200000|2020-04-14 18:50:00|507.47|507.07|507.57|507.17|507.97|507.57|507.47|507.07|17
1586890500000|2020-04-14 18:55:00|507.67|507.27|507.67|507.27|507.87|507.47|507.47|507.07|10
1586890800000|2020-04-14 19:00:00|507.77|507.37|506.87|506.47|507.77|507.37|506.87|506.47|30
1586891100000|2020-04-14 19:05:00|506.77|506.37|506.67|506.27|506.97|506.57|506.47|506.07|36
1586891400000|2020-04-14 19:10:00|506.57|506.17|506.87|506.47|506.87|506.47|506.37|505.97|36
1586891700000|2020-04-14 19:15:00|506.77|506.37|506.97|506.57|506.97|506.57|506.27|505.87|35
1586892000000|2020-04-14 19:20:00|506.87|506.47|506.77|506.37|506.87|506.47|506.37|505.97|45
1586892300000|2020-04-14 19:25:00|506.87|506.47|507.47|507.07|507.47|507.07|506.77|506.37|23
1586892600000|2020-04-14 19:30:00|507.37|506.97|507.47|507.07|507.87|507.47|507.27|506.87|67
1586892900000|2020-04-14 19:35:00|507.57|507.17|507.77|507.37|507.87|507.47|507.37|506.97|37
1586893200000|2020-04-14 19:40:00|507.87|507.47|507.37|506.97|508.27|507.87|507.37|506.97|90
1586893500000|2020-04-14 19:45:00|507.47|507.07|507.67|507.27|507.97|507.57|507.27|506.87|72
1586893800000|2020-04-14 19:50:00|507.77|507.37|507.47|507.07|507.97|507.57|506.97|506.57|126
1586894100000|2020-04-14 19:55:00|507.37|506.97|507.57|507.17|507.87|507.47|506.97|506.57|87
1586894400000|2020-04-14 20:00:00|507.77|507.27|508.07|507.47|508.37|507.77|507.57|506.97|0
1586894700000|2020-04-14 20:05:00|508.17|507.57|508.47|507.87|508.57|507.97|508.07|507.47|0
1586895000000|2020-04-14 20:10:00|508.37|507.77|508.87|508.27|509.07|508.47|508.37|507.77|0
1586895300000|2020-04-14 20:15:00|508.97|508.37|508.87|508.27|508.97|508.37|508.87|508.27|0
1586895600000|2020-04-14 20:20:00|508.97|508.37|508.87|508.27|508.97|508.37|508.87|508.27|0
1586895900000|2020-04-14 20:25:00|508.77|508.17|508.77|508.17|508.87|508.27|508.77|508.17|0
1586896200000|2020-04-14 20:30:00|508.87|508.27|508.57|507.97|508.87|508.27|508.47|507.87|0
1586896500000|2020-04-14 20:35:00|508.47|507.87|508.97|508.37|508.97|508.37|508.47|507.87|0
1586896800000|2020-04-14 20:40:00|508.87|508.27|508.97|508.37|508.97|508.37|508.87|508.27|0
1586897100000|2020-04-14 20:45:00|508.97|508.37|508.87|508.27|508.97|508.37|508.87|508.27|0
1586897400000|2020-04-14 20:50:00|508.97|508.37|508.87|508.27|508.97|508.37|508.77|508.17|0
1586897700000|2020-04-14 20:55:00|508.97|508.37|509.07|508.47|509.07|508.47|508.77|508.17|0
1586898000000|2020-04-14 21:00:00|508.97|508.37|509.17|508.57|509.17|508.57|508.97|508.37|0
1586898300000|2020-04-14 21:05:00|509.07|508.47|509.07|508.47|509.17|508.57|509.07|508.47|0
1586898900000|2020-04-14 21:15:00|509.17|508.57|509.47|508.87|509.47|508.87|509.07|508.47|0
1586899200000|2020-04-14 21:20:00|509.37|508.77|509.47|508.87|509.47|508.87|509.37|508.77|0
1586899500000|2020-04-14 21:25:00|509.37|508.77|509.47|508.87|509.47|508.87|509.37|508.77|0
1586899800000|2020-04-14 21:30:00|509.37|508.77|509.37|508.77|509.47|508.87|509.37|508.77|0
1586900400000|2020-04-14 21:40:00|509.27|508.67|509.27|508.67|509.27|508.67|509.27|508.67|0
1586900700000|2020-04-14 21:45:00|509.17|508.57|509.27|508.67|509.27|508.67|509.17|508.57|0
1586901000000|2020-04-14 21:50:00|509.37|508.77|509.27|508.67|509.37|508.77|509.27|508.67|0
1586901300000|2020-04-14 21:55:00|509.17|508.57|509.37|508.77|509.37|508.77|509.17|508.57|0
1586901600000|2020-04-14 22:00:00|509.47|508.87|508.67|508.07|509.47|508.87|508.47|507.87|0
1586901900000|2020-04-14 22:05:00|508.77|508.17|508.77|508.17|508.97|508.37|508.67|508.07|0
1586902200000|2020-04-14 22:10:00|508.67|508.07|508.27|507.67|508.67|508.07|508.07|507.47|0
1586902500000|2020-04-14 22:15:00|508.37|507.77|508.27|507.67|508.67|508.07|508.17|507.57|0
1586902800000|2020-04-14 22:20:00|508.17|507.57|508.57|507.97|508.57|507.97|508.17|507.57|0
1586903100000|2020-04-14 22:25:00|508.67|508.07|508.87|508.27|508.97|508.37|508.67|508.07|0
1586903400000|2020-04-14 22:30:00|508.77|508.17|508.87|508.27|508.87|508.27|508.77|508.17|0
1586903700000|2020-04-14 22:35:00|508.77|508.17|508.57|507.97|508.97|508.37|508.57|507.97|0
1586904000000|2020-04-14 22:40:00|508.67|508.07|508.57|507.97|508.67|508.07|508.47|507.87|0
1586904300000|2020-04-14 22:45:00|508.47|507.87|508.47|507.87|508.67|508.07|508.47|507.87|0
1586904600000|2020-04-14 22:50:00|508.37|507.77|508.37|507.77|508.47|507.87|508.37|507.77|0
1586904900000|2020-04-14 22:55:00|508.27|507.67|508.27|507.67|508.37|507.77|508.17|507.57|0
1586905200000|2020-04-14 23:00:00|508.17|507.57|507.97|507.37|508.57|507.97|507.97|507.37|0
1586905500000|2020-04-14 23:05:00|508.07|507.47|507.77|507.17|508.07|507.47|507.77|507.17|0
1586905800000|2020-04-14 23:10:00|507.87|507.27|507.87|507.27|508.07|507.47|507.77|507.17|0
1586906100000|2020-04-14 23:15:00|507.77|507.17|507.57|506.97|507.87|507.27|507.37|506.77|0
1586906400000|2020-04-14 23:20:00|507.47|506.87|507.47|506.87|507.57|506.97|507.37|506.77|0
1586906700000|2020-04-14 23:25:00|507.57|506.97|507.47|506.87|507.67|507.07|507.37|506.77|0
1586907000000|2020-04-14 23:30:00|507.37|506.77|507.17|506.57|507.67|507.07|507.07|506.47|0
1586907300000|2020-04-14 23:35:00|507.07|506.47|507.17|506.57|507.27|506.67|507.07|506.47|0
1586907600000|2020-04-14 23:40:00|507.27|506.67|507.57|506.97|507.57|506.97|507.17|506.57|0
1586907900000|2020-04-14 23:45:00|507.47|506.87|507.67|507.07|507.87|507.27|507.47|506.87|0
1586908200000|2020-04-14 23:50:00|507.57|506.97|507.67|507.07|507.87|507.27|507.47|506.87|0
1586908500000|2020-04-14 23:55:00|507.57|506.97|507.27|506.67|507.67|507.07|507.27|506.67|0
1586908800000|2020-04-15 00:00:00|507.17|506.57|506.97|506.37|507.17|506.57|506.77|506.17|0
1586909100000|2020-04-15 00:05:00|506.87|506.27|507.07|506.47|507.17|506.57|506.57|505.97|0
1586909400000|2020-04-15 00:10:00|507.17|506.57|507.47|506.87|507.47|506.87|507.07|506.47|0
1586909700000|2020-04-15 00:15:00|507.37|506.77|507.37|506.77|507.87|507.27|507.27|506.67|0
1586910000000|2020-04-15 00:20:00|507.27|506.67|506.67|506.07|507.37|506.77|506.47|505.87|0
1586910300000|2020-04-15 00:25:00|506.57|505.97|506.47|505.87|506.67|506.07|505.87|505.27|0
1586910600000|2020-04-15 00:30:00|506.57|505.97|506.27|505.67|506.87|506.27|506.17|505.57|0
1586910900000|2020-04-15 00:35:00|506.17|505.57|506.07|505.47|506.17|505.57|505.77|505.17|0
1586911200000|2020-04-15 00:40:00|505.97|505.37|506.37|505.77|506.47|505.87|505.57|504.97|0
1586911500000|2020-04-15 00:45:00|506.47|505.87|506.47|505.87|506.47|505.87|505.97|505.37|0
1586911800000|2020-04-15 00:50:00|506.37|505.77|506.87|506.27|506.97|506.37|506.37|505.77|0
1586912100000|2020-04-15 00:55:00|506.97|506.37|506.97|506.37|507.27|506.67|506.87|506.27|0
1586912400000|2020-04-15 01:00:00|507.07|506.47|506.97|506.37|507.17|506.57|506.57|505.97|0
1586912700000|2020-04-15 01:05:00|506.87|506.27|506.57|505.97|506.87|506.27|506.17|505.57|0
1586913000000|2020-04-15 01:10:00|506.47|505.87|506.67|506.07|506.77|506.17|506.37|505.77|0
1586913300000|2020-04-15 01:15:00|506.47|505.87|506.17|505.57|506.47|505.87|506.07|505.47|0
1586913600000|2020-04-15 01:20:00|506.27|505.67|506.07|505.47|506.67|506.07|506.07|505.47|0
1586913900000|2020-04-15 01:25:00|505.97|505.37|506.37|505.77|506.57|505.97|505.97|505.37|0
1586914200000|2020-04-15 01:30:00|506.47|505.87|506.57|505.97|506.87|506.27|506.37|505.77|0
1586914500000|2020-04-15 01:35:00|506.47|505.87|506.77|506.17|506.87|506.27|506.47|505.87|0
1586914800000|2020-04-15 01:40:00|506.67|506.07|506.87|506.27|506.97|506.37|506.67|506.07|0
1586915100000|2020-04-15 01:45:00|506.97|506.37|506.67|506.07|506.97|506.37|506.57|505.97|0
1586915400000|2020-04-15 01:50:00|506.77|506.17|506.97|506.37|507.07|506.47|506.67|506.07|0
1586915700000|2020-04-15 01:55:00|507.07|506.47|506.97|506.37|507.07|506.47|506.77|506.17|0
1586916000000|2020-04-15 02:00:00|507.07|506.47|506.77|506.17|507.17|506.57|506.77|506.17|0
1586916300000|2020-04-15 02:05:00|506.67|506.07|506.57|505.97|506.67|506.07|506.47|505.87|0
1586916600000|2020-04-15 02:10:00|506.47|505.87|506.27|505.67|506.47|505.87|506.07|505.47|0
1586916900000|2020-04-15 02:15:00|506.37|505.77|506.17|505.57|506.47|505.87|506.07|505.47|0
1586917200000|2020-04-15 02:20:00|506.07|505.47|506.37|505.77|506.37|505.77|506.07|505.47|0
1586917500000|2020-04-15 02:25:00|506.27|505.67|506.17|505.57|506.37|505.77|506.17|505.57|0
1586917800000|2020-04-15 02:30:00|506.27|505.67|506.17|505.57|506.57|505.97|505.97|505.37|0
1586918100000|2020-04-15 02:35:00|506.27|505.67|505.77|505.17|506.47|505.87|505.67|505.07|0
1586918400000|2020-04-15 02:40:00|505.87|505.27|505.17|504.57|505.87|505.27|505.07|504.47|0
1586918700000|2020-04-15 02:45:00|505.07|504.47|505.07|504.47|505.37|504.77|505.07|504.47|0
1586919000000|2020-04-15 02:50:00|504.97|504.37|505.37|504.77|505.57|504.97|504.97|504.37|0
1586919300000|2020-04-15 02:55:00|505.27|504.67|505.37|504.77|505.37|504.77|505.07|504.47|0
1586919600000|2020-04-15 03:00:00|505.27|504.67|505.57|504.97|505.67|505.07|505.27|504.67|0
1586919900000|2020-04-15 03:05:00|505.67|505.07|505.67|505.07|505.77|505.17|505.57|504.97|0
1586920200000|2020-04-15 03:10:00|505.77|505.17|506.17|505.57|506.17|505.57|505.77|505.17|0
1586920500000|2020-04-15 03:15:00|506.07|505.47|506.57|505.97|506.67|506.07|506.07|505.47|0
1586920800000|2020-04-15 03:20:00|506.47|505.87|506.77|506.17|506.87|506.27|506.37|505.77|0
1586921100000|2020-04-15 03:25:00|506.67|506.07|506.67|506.07|506.87|506.27|506.47|505.87|0
1586921400000|2020-04-15 03:30:00|506.77|506.17|506.67|506.07|506.97|506.37|506.57|505.97|0
1586921700000|2020-04-15 03:35:00|506.57|505.97|506.87|506.27|506.87|506.27|506.47|505.87|0
1586922000000|2020-04-15 03:40:00|506.77|506.17|506.87|506.27|506.97|506.37|506.77|506.17|0
1586922300000|2020-04-15 03:45:00|506.97|506.37|507.07|506.47|507.27|506.67|506.87|506.27|0
1586922600000|2020-04-15 03:50:00|507.17|506.57|507.07|506.47|507.37|506.77|507.07|506.47|0
1586922900000|2020-04-15 03:55:00|506.97|506.37|506.67|506.07|507.07|506.47|506.67|506.07|0
1586923200000|2020-04-15 04:00:00|506.77|506.17|506.67|506.07|506.87|506.27|506.47|505.87|0
1586923500000|2020-04-15 04:05:00|506.57|505.97|506.57|505.97|506.67|506.07|506.47|505.87|0
1586923800000|2020-04-15 04:10:00|506.47|505.87|506.47|505.87|506.47|505.87|506.27|505.67|0
1586924100000|2020-04-15 04:15:00|506.57|505.97|506.57|505.97|506.77|506.17|506.47|505.87|0
1586924400000|2020-04-15 04:20:00|506.67|506.07|507.27|506.67|507.57|506.97|506.57|505.97|0
1586924700000|2020-04-15 04:25:00|507.37|506.77|507.37|506.77|507.37|506.77|506.97|506.37|0
1586925000000|2020-04-15 04:30:00|507.47|506.87|507.97|507.37|507.97|507.37|507.47|506.87|0
1586925300000|2020-04-15 04:35:00|507.87|507.27|507.47|506.87|507.87|507.27|507.47|506.87|0
1586925600000|2020-04-15 04:40:00|507.57|506.97|507.57|506.97|507.57|506.97|507.37|506.77|0
1586925900000|2020-04-15 04:45:00|507.27|506.67|506.97|506.37|507.37|506.77|506.97|506.37|0
1586926200000|2020-04-15 04:50:00|507.07|506.47|507.27|506.67|507.27|506.67|506.77|506.17|0
1586926500000|2020-04-15 04:55:00|507.17|506.57|506.97|506.37|507.17|506.57|506.77|506.17|0
1586926800000|2020-04-15 05:00:00|507.07|506.47|507.67|507.07|507.67|507.07|506.87|506.27|0
1586927100000|2020-04-15 05:05:00|507.57|506.97|507.67|507.07|507.77|507.17|507.37|506.77|0
1586927400000|2020-04-15 05:10:00|507.57|506.97|507.57|506.97|507.67|507.07|507.17|506.57|0
1586927700000|2020-04-15 05:15:00|507.47|506.87|506.97|506.37|507.47|506.87|506.97|506.37|0
1586928000000|2020-04-15 05:20:00|507.07|506.47|506.07|505.47|507.07|506.47|506.07|505.47|0
1586928300000|2020-04-15 05:25:00|505.97|505.37|505.87|505.27|506.37|505.77|505.67|505.07|0
1586928600000|2020-04-15 05:30:00|505.97|505.37|506.57|505.97|506.67|506.07|505.87|505.27|0
1586928900000|2020-04-15 05:35:00|506.67|506.07|506.57|505.97|506.87|506.27|506.47|505.87|0
1586929200000|2020-04-15 05:40:00|506.47|505.87|506.47|505.87|506.47|505.87|505.87|505.27|0
1586929500000|2020-04-15 05:45:00|506.37|505.77|505.97|505.37|506.57|505.97|505.97|505.37|0
1586929800000|2020-04-15 05:50:00|505.87|505.27|505.27|504.67|505.97|505.37|505.17|504.57|0
1586930100000|2020-04-15 05:55:00|505.37|504.77|505.37|504.77|505.67|505.07|505.17|504.57|0
1586930400000|2020-04-15 06:00:00|505.67|505.27|506.37|505.97|506.47|506.07|505.47|505.07|152
1586930700000|2020-04-15 06:05:00|506.47|506.07|506.47|506.07|506.57|506.17|506.27|505.87|34
1586931000000|2020-04-15 06:10:00|506.57|506.17|505.87|505.47|506.87|506.47|505.67|505.27|92
1586931300000|2020-04-15 06:15:00|505.77|505.37|504.47|504.07|505.77|505.37|504.27|503.87|70
1586931600000|2020-04-15 06:20:00|504.37|503.97|505.27|504.87|505.47|505.07|504.37|503.97|87
1586931900000|2020-04-15 06:25:00|505.37|504.97|505.37|504.97|505.47|505.07|504.97|504.57|42
1586932200000|2020-04-15 06:30:00|505.47|505.07|505.27|504.87|505.57|505.17|505.07|504.67|48
1586932500000|2020-04-15 06:35:00|505.37|504.97|505.77|505.37|505.87|505.47|505.27|504.87|59
1586932800000|2020-04-15 06:40:00|505.67|505.27|506.27|505.87|506.57|506.17|505.67|505.27|77
1586933100000|2020-04-15 06:45:00|506.37|505.97|505.67|505.27|506.47|506.07|505.27|504.87|153
1586933400000|2020-04-15 06:50:00|505.77|505.37|505.87|505.47|506.07|505.67|505.57|505.17|26
1586933700000|2020-04-15 06:55:00|505.77|505.37|505.97|505.57|505.97|505.57|505.57|505.17|74
1586934000000|2020-04-15 07:00:00|505.87|505.67|506.47|506.27|506.87|506.67|504.47|504.27|1005
1586934300000|2020-04-15 07:05:00|506.37|506.17|505.07|504.87|506.37|506.17|504.77|504.57|421
1586934600000|2020-04-15 07:10:00|505.27|505.07|504.57|504.37|506.27|506.07|504.37|504.17|377
1586934900000|2020-04-15 07:15:00|504.47|504.27|503.47|503.27|504.87|504.67|503.17|502.97|449
1586935200000|2020-04-15 07:20:00|503.37|503.17|501.87|501.67|503.37|503.17|501.67|501.47|515
1586935500000|2020-04-15 07:25:00|501.77|501.57|502.37|502.17|502.77|502.57|501.77|501.57|638
1586935800000|2020-04-15 07:30:00|502.27|502.07|502.97|502.77|503.27|503.07|501.27|501.07|462
1586936100000|2020-04-15 07:35:00|503.07|502.87|502.47|502.27|503.37|503.17|502.27|502.07|328
1586936400000|2020-04-15 07:40:00|502.56|502.36|502.16|501.96|503.06|502.86|501.96|501.76|850
1586936700000|2020-04-15 07:45:00|502.06|501.86|500.96|500.76|502.36|502.16|500.86|500.66|359
1586937000000|2020-04-15 07:50:00|501.06|500.86|499.86|499.66|501.36|501.16|499.56|499.36|635
1586937300000|2020-04-15 07:55:00|499.76|499.56|498.64|498.49|499.96|499.76|498.64|498.49|445
1586937600000|2020-04-15 08:00:00|498.74|498.59|499.24|499.09|499.74|499.59|498.34|498.19|912
1586937900000|2020-04-15 08:05:00|499.34|499.19|499.74|499.59|500.04|499.89|499.24|499.09|3771
1586938200000|2020-04-15 08:10:00|499.84|499.69|499.24|499.09|500.24|500.09|499.24|499.09|407
1586938500000|2020-04-15 08:15:00|499.34|499.19|499.84|499.69|499.84|499.69|498.94|498.79|217
1586938800000|2020-04-15 08:20:00|499.74|499.59|500.24|500.09|500.64|500.49|499.54|499.39|205
1586939100000|2020-04-15 08:25:00|500.14|499.99|500.64|500.49|500.84|500.69|500.14|499.99|270
1586939400000|2020-04-15 08:30:00|500.74|500.59|500.44|500.29|500.74|500.59|500.24|500.09|194
1586939700000|2020-04-15 08:35:00|500.54|500.39|499.94|499.79|500.74|500.59|499.94|499.79|169
1586940000000|2020-04-15 08:40:00|499.84|499.69|499.24|499.09|499.94|499.79|499.24|499.09|179
1586940300000|2020-04-15 08:45:00|499.34|499.19|498.34|498.19|499.34|499.19|498.14|497.99|388
1586940600000|2020-04-15 08:50:00|498.24|498.09|498.14|497.99|499.04|498.89|497.74|497.59|504
1586940900000|2020-04-15 08:55:00|498.24|498.09|499.04|498.89|499.04|498.89|497.74|497.59|317
1586941200000|2020-04-15 09:00:00|499.14|498.99|498.34|498.19|499.24|499.09|497.74|497.59|194
1586941500000|2020-04-15 09:05:00|498.44|498.29|498.34|498.19|498.44|498.29|497.64|497.49|199
1586941800000|2020-04-15 09:10:00|498.24|498.09|499.04|498.89|499.14|498.99|497.94|497.79|186
1586942100000|2020-04-15 09:15:00|498.94|498.79|497.74|497.59|499.14|498.99|497.74|497.59|348
1586942400000|2020-04-15 09:20:00|497.84|497.69|498.34|498.19|498.54|498.39|497.84|497.69|153
1586942700000|2020-04-15 09:25:00|498.24|498.09|498.04|497.89|498.64|498.49|497.64|497.49|120
1586943000000|2020-04-15 09:30:00|498.14|497.99|498.44|498.29|498.64|498.49|497.84|497.69|151
1586943300000|2020-04-15 09:35:00|498.54|498.39|498.64|498.49|498.64|498.49|498.04|497.89|302
1586943600000|2020-04-15 09:40:00|498.74|498.59|498.34|498.19|498.74|498.59|497.84|497.69|127
1586943900000|2020-04-15 09:45:00|498.24|498.09|498.44|498.29|498.64|498.49|498.14|497.99|112
1586944200000|2020-04-15 09:50:00|498.34|498.19|498.34|498.19|498.44|498.29|497.84|497.69|1239
1586944500000|2020-04-15 09:55:00|498.44|498.29|498.54|498.39|498.54|498.39|498.04|497.89|452
1586944800000|2020-04-15 10:00:00|498.44|498.29|499.74|499.59|499.74|499.59|498.34|498.19|168
1586945100000|2020-04-15 10:05:00|499.64|499.49|498.24|498.09|499.84|499.69|498.24|498.09|340
1586945400000|2020-04-15 10:10:00|498.34|498.19|498.84|498.69|499.04|498.89|498.14|497.99|126
1586945700000|2020-04-15 10:15:00|498.94|498.79|498.44|498.29|499.14|498.99|498.24|498.09|118
1586946000000|2020-04-15 10:20:00|498.34|498.19|498.34|498.19|498.74|498.59|498.14|497.99|121
1586946300000|2020-04-15 10:25:00|498.24|498.09|498.34|498.19|498.44|498.29|497.64|497.49|222
1586946600000|2020-04-15 10:30:00|498.24|498.09|498.64|498.49|498.74|498.59|498.24|498.09|226
1586946900000|2020-04-15 10:35:00|498.54|498.39|498.64|498.49|499.04|498.89|497.94|497.79|286
1586947200000|2020-04-15 10:40:00|498.74|498.59|498.34|498.19|498.84|498.69|498.04|497.89|109
1586947500000|2020-04-15 10:45:00|498.24|498.09|498.34|498.19|498.44|498.29|497.94|497.79|118
1586947800000|2020-04-15 10:50:00|498.24|498.09|498.14|497.99|498.54|498.39|498.04|497.89|97
1586948100000|2020-04-15 10:55:00|498.24|498.09|498.74|498.59|498.94|498.79|498.04|497.89|155
1586948400000|2020-04-15 11:00:00|498.84|498.69|498.84|498.69|499.34|499.19|498.64|498.49|534
1586948700000|2020-04-15 11:05:00|498.74|498.59|499.14|498.99|499.14|498.99|498.44|498.29|98
1586949000000|2020-04-15 11:10:00|499.04|498.89|499.04|498.89|499.14|498.99|498.54|498.39|106
1586949300000|2020-04-15 11:15:00|498.94|498.79|498.94|498.79|499.24|499.09|498.84|498.69|122
1586949600000|2020-04-15 11:20:00|498.84|498.69|498.84|498.69|499.24|499.09|498.64|498.49|99
1586949900000|2020-04-15 11:25:00|498.94|498.79|499.54|499.39|499.74|499.59|498.74|498.59|323
1586950200000|2020-04-15 11:30:00|499.44|499.29|499.54|499.39|499.64|499.49|499.34|499.19|77
1586950500000|2020-04-15 11:35:00|499.64|499.49|499.04|498.89|499.64|499.49|499.04|498.89|443
1586950800000|2020-04-15 11:40:00|499.05|498.9|498.65|498.5|499.15|499|498.65|498.5|171
1586951100000|2020-04-15 11:45:00|498.55|498.4|498.65|498.5|499.05|498.9|498.55|498.4|210
1586951400000|2020-04-15 11:50:00|498.55|498.4|497.75|497.6|498.75|498.6|497.75|497.6|142
1586951700000|2020-04-15 11:55:00|497.85|497.7|498.05|497.9|498.25|498.1|497.75|497.6|315
1586952000000|2020-04-15 12:00:00|497.95|497.8|498.25|498.1|498.35|498.2|497.75|497.6|342
1586952300000|2020-04-15 12:05:00|498.35|498.2|497.55|497.4|498.45|498.3|497.45|497.3|113
1586952600000|2020-04-15 12:10:00|497.45|497.3|496.75|496.6|497.55|497.4|496.65|496.5|226
1586952900000|2020-04-15 12:15:00|496.85|496.7|496.85|496.7|497.35|497.2|496.75|496.6|149
1586953200000|2020-04-15 12:20:00|496.95|496.8|496.25|496.1|496.95|496.8|496.15|496|330
1586953500000|2020-04-15 12:25:00|496.15|496|495.85|495.7|496.25|496.1|495.65|495.5|185
1586953800000|2020-04-15 12:30:00|495.75|495.6|495.25|495.1|496.05|495.9|495.15|495|226
1586954100000|2020-04-15 12:35:00|495.15|495|495.85|495.7|495.95|495.8|495.15|495|350
1586954400000|2020-04-15 12:40:00|495.75|495.6|496.05|495.9|496.25|496.1|495.65|495.5|439
1586954700000|2020-04-15 12:45:00|496.15|496|495.25|495.1|496.15|496|495.15|495|268
1586955000000|2020-04-15 12:50:00|495.35|495.2|493.85|493.7|495.45|495.3|493.65|493.5|347
1586955300000|2020-04-15 12:55:00|493.95|493.8|492.95|492.8|494.15|494|492.95|492.8|556
1586955600000|2020-04-15 13:00:00|492.85|492.7|494.05|493.9|494.25|494.1|492.35|492.2|451
1586955900000|2020-04-15 13:05:00|493.95|493.8|494.55|494.4|494.65|494.5|493.85|493.7|285
1586956200000|2020-04-15 13:10:00|494.65|494.5|493.45|493.3|494.65|494.5|493.45|493.3|298
1586956500000|2020-04-15 13:15:00|493.55|493.4|493.15|493|493.95|493.8|493.05|492.9|240
1586956800000|2020-04-15 13:20:00|493.25|493.1|493.85|493.7|493.85|493.7|493.05|492.9|178
1586957100000|2020-04-15 13:25:00|493.75|493.6|494.05|493.9|494.35|494.2|493.65|493.5|221
1586957400000|2020-04-15 13:30:00|494.15|494|493.55|493.4|494.65|494.5|493.35|493.2|538
1586957700000|2020-04-15 13:35:00|493.65|493.5|494.45|494.3|494.65|494.5|493.35|493.2|366
1586958000000|2020-04-15 13:40:00|494.35|494.2|492.75|492.6|494.55|494.4|492.75|492.6|274
1586958300000|2020-04-15 13:45:00|492.85|492.7|493.35|493.2|493.65|493.5|492.55|492.4|293
1586958600000|2020-04-15 13:50:00|493.45|493.3|493.35|493.2|494.05|493.9|493.25|493.1|590
1586958900000|2020-04-15 13:55:00|493.25|493.1|493.15|493|493.55|493.4|492.55|492.4|493
1586959200000|2020-04-15 14:00:00|493.05|492.9|491.95|491.8|493.25|493.1|491.95|491.8|327
1586959500000|2020-04-15 14:05:00|492.05|491.9|492.75|492.6|492.75|492.6|491.85|491.7|282
1586959800000|2020-04-15 14:10:00|492.77|492.62|492.07|491.92|493.17|493.02|492.07|491.92|265
1586960100000|2020-04-15 14:15:00|491.97|491.82|490.97|490.82|492.37|492.22|490.77|490.62|335
1586960400000|2020-04-15 14:20:00|490.87|490.72|492.47|492.32|492.57|492.42|490.77|490.62|392
1586960700000|2020-04-15 14:25:00|492.37|492.22|492.37|492.22|492.57|492.42|491.47|491.32|215
1586961000000|2020-04-15 14:30:00|492.27|492.12|492.07|491.92|492.57|492.42|491.97|491.82|168
1586961300000|2020-04-15 14:35:00|491.97|491.82|491.77|491.62|492.97|492.82|491.37|491.22|226
1586961600000|2020-04-15 14:40:00|491.87|491.72|492.87|492.72|493.27|493.12|491.77|491.62|350
1586961900000|2020-04-15 14:45:00|492.97|492.82|493.27|493.12|493.47|493.32|492.57|492.42|227
1586962200000|2020-04-15 14:50:00|493.17|493.02|493.17|493.02|493.27|493.12|492.57|492.42|215
1586962500000|2020-04-15 14:55:00|493.07|492.92|493.57|493.42|494.07|493.92|492.77|492.62|249
1586962800000|2020-04-15 15:00:00|493.47|493.32|492.97|492.82|493.57|493.42|492.77|492.62|238
1586963100000|2020-04-15 15:05:00|493.07|492.92|492.17|492.02|493.07|492.92|491.97|491.82|270
1586963400000|2020-04-15 15:10:00|492.27|492.12|491.57|491.42|492.37|492.22|491.57|491.42|237
1586963700000|2020-04-15 15:15:00|491.67|491.52|490.87|490.72|491.77|491.62|490.47|490.32|284
1586964000000|2020-04-15 15:20:00|490.77|490.62|489.47|489.32|490.77|490.62|489.47|489.32|962
1586964300000|2020-04-15 15:25:00|489.57|489.42|490.97|490.82|490.97|490.82|489.37|489.22|663
1586964600000|2020-04-15 15:30:00|491.07|490.72|491.17|490.82|492.27|491.92|490.87|490.52|933
1586964900000|2020-04-15 15:35:00|491.07|490.72|490.07|489.72|491.37|491.02|489.67|489.32|434
1586965200000|2020-04-15 15:40:00|490.17|489.82|489.97|489.62|490.67|490.32|489.87|489.52|162
1586965500000|2020-04-15 15:45:00|490.07|489.72|490.17|489.82|490.47|490.12|489.87|489.52|235
1586965800000|2020-04-15 15:50:00|490.27|489.92|490.47|490.12|490.77|490.42|490.17|489.82|96
1586966100000|2020-04-15 15:55:00|490.57|490.22|490.47|490.12|490.97|490.62|490.37|490.02|101
1586966400000|2020-04-15 16:00:00|490.57|490.22|491.17|490.82|491.17|490.82|490.27|489.92|70
1586966700000|2020-04-15 16:05:00|491.07|490.72|490.47|490.12|491.17|490.82|490.47|490.12|48
1586967000000|2020-04-15 16:10:00|490.57|490.22|490.27|489.92|490.67|490.32|489.77|489.42|46
1586967300000|2020-04-15 16:15:00|490.17|489.82|489.87|489.52|490.47|490.12|489.87|489.52|26
1586967600000|2020-04-15 16:20:00|489.97|489.62|490.17|489.82|490.57|490.22|489.87|489.52|51
1586967900000|2020-04-15 16:25:00|490.07|489.72|490.67|490.32|490.77|490.42|489.87|489.52|51
1586968200000|2020-04-15 16:30:00|490.77|490.42|490.87|490.52|490.97|490.62|490.37|490.02|36
1586968500000|2020-04-15 16:35:00|490.77|490.42|490.87|490.52|491.17|490.82|490.77|490.42|27
1586968800000|2020-04-15 16:40:00|490.97|490.62|491.77|491.42|491.77|491.42|490.77|490.42|8
1586969100000|2020-04-15 16:45:00|491.67|491.32|491.37|491.02|491.67|491.32|490.97|490.62|39
1586969400000|2020-04-15 16:50:00|491.47|491.12|492.07|491.72|492.17|491.82|491.37|491.02|25
1586969700000|2020-04-15 16:55:00|491.97|491.62|491.87|491.52|492.07|491.72|491.37|491.02|18
1586970000000|2020-04-15 17:00:00|491.77|491.42|492.27|491.92|492.27|491.92|491.67|491.32|24
1586970300000|2020-04-15 17:05:00|492.17|491.82|492.17|491.82|492.37|492.02|491.77|491.42|19
1586970600000|2020-04-15 17:10:00|492.27|491.92|493.17|492.82|493.17|492.82|492.17|491.82|71
1586970900000|2020-04-15 17:15:00|493.07|492.72|493.87|493.52|494.07|493.72|493.07|492.72|108
1586971200000|2020-04-15 17:20:00|493.77|493.42|493.57|493.22|493.77|493.42|493.07|492.72|37
1586971500000|2020-04-15 17:25:00|493.67|493.32|492.77|492.42|493.67|493.32|492.07|491.72|126
1586971800000|2020-04-15 17:30:00|492.67|492.32|492.17|491.82|492.77|492.42|492.07|491.72|40
1586972100000|2020-04-15 17:35:00|492.27|491.92|492.07|491.72|492.67|492.32|491.97|491.62|18
1586972400000|2020-04-15 17:40:00|491.97|491.62|492.37|492.02|492.67|492.32|491.87|491.52|33
1586972700000|2020-04-15 17:45:00|492.47|492.12|492.27|491.92|492.57|492.22|491.97|491.62|14
1586973000000|2020-04-15 17:50:00|492.17|491.82|491.57|491.22|492.47|492.12|491.57|491.22|20
1586973300000|2020-04-15 17:55:00|491.67|491.32|491.07|490.72|491.87|491.52|491.07|490.72|68
1586973600000|2020-04-15 18:00:00|491.17|490.82|491.67|491.32|492.07|491.72|491.17|490.82|19
1586973900000|2020-04-15 18:05:00|491.77|491.42|491.57|491.22|492.07|491.72|491.57|491.22|11
1586974200000|2020-04-15 18:10:00|491.67|491.32|492.17|491.82|492.27|491.92|491.57|491.22|22
1586974500000|2020-04-15 18:15:00|492.07|491.72|492.17|491.82|492.47|492.12|491.77|491.42|14
1586974800000|2020-04-15 18:20:00|492.27|491.92|492.37|492.02|492.77|492.42|492.17|491.82|34
1586975100000|2020-04-15 18:25:00|492.47|492.12|492.67|492.32|492.67|492.32|491.77|491.42|12
1586975400000|2020-04-15 18:30:00|492.57|492.22|492.97|492.62|492.97|492.62|492.17|491.82|49
1586975700000|2020-04-15 18:35:00|492.87|492.52|493.27|492.92|493.47|493.12|492.77|492.42|26
1586976000000|2020-04-15 18:40:00|493.17|492.82|493.07|492.72|493.47|493.12|492.97|492.62|19
1586976300000|2020-04-15 18:45:00|493.17|492.82|493.07|492.72|493.37|493.02|492.87|492.52|9
1586976600000|2020-04-15 18:50:00|492.97|492.62|492.77|492.42|492.97|492.62|492.57|492.22|14
1586976900000|2020-04-15 18:55:00|492.87|492.52|493.67|493.32|493.67|493.32|492.77|492.42|28
1586977200000|2020-04-15 19:00:00|493.57|493.22|493.37|493.02|494.07|493.72|493.27|492.92|75
1586977500000|2020-04-15 19:05:00|493.47|493.12|492.97|492.62|493.47|493.12|492.67|492.32|69
1586977800000|2020-04-15 19:10:00|492.87|492.52|493.17|492.82|493.37|493.02|492.67|492.32|70
1586978100000|2020-04-15 19:15:00|493.27|492.92|493.87|493.52|494.07|493.72|492.87|492.52|87
1586978400000|2020-04-15 19:20:00|493.77|493.42|493.47|493.12|494.17|493.82|493.27|492.92|117
1586978700000|2020-04-15 19:25:00|493.37|493.02|493.37|493.02|493.47|493.12|492.87|492.52|58
1586979000000|2020-04-15 19:30:00|493.27|492.92|492.97|492.62|493.47|493.12|492.57|492.22|39
1586979300000|2020-04-15 19:35:00|493.07|492.72|492.97|492.62|493.17|492.82|492.67|492.32|23
1586979600000|2020-04-15 19:40:00|493.07|492.72|492.77|492.42|493.07|492.72|492.07|491.72|43
1586979900000|2020-04-15 19:45:00|492.87|492.52|492.67|492.32|493.07|492.72|492.47|492.12|28
1586980200000|2020-04-15 19:50:00|492.37|492.02|491.27|490.92|492.47|492.12|491.27|490.92|46
1586980500000|2020-04-15 19:55:00|491.37|491.02|492.27|491.92|492.47|492.12|491.27|490.92|80
1586980800000|2020-04-15 20:00:00|492.17|491.72|492.37|491.82|492.77|492.22|492.17|491.62|0
1586981100000|2020-04-15 20:05:00|492.27|491.72|491.97|491.42|492.37|491.82|491.97|491.42|0
1586981400000|2020-04-15 20:10:00|492.07|491.52|492.17|491.62|492.37|491.82|491.87|491.32|0
1586981700000|2020-04-15 20:15:00|492.27|491.72|492.07|491.52|492.27|491.72|492.07|491.52|0
1586982000000|2020-04-15 20:20:00|491.97|491.42|492.07|491.52|492.07|491.52|491.97|491.42|0
1586982300000|2020-04-15 20:25:00|491.97|491.42|492.07|491.52|492.07|491.52|491.97|491.42|0
1586982600000|2020-04-15 20:30:00|491.97|491.42|491.57|491.02|492.27|491.72|491.47|490.92|0
1586982900000|2020-04-15 20:35:00|491.67|491.12|491.57|491.02|491.67|491.12|491.47|490.92|0
1586983200000|2020-04-15 20:40:00|491.47|490.92|491.37|490.82|491.67|491.12|491.27|490.72|0
1586983500000|2020-04-15 20:45:00|491.27|490.72|491.17|490.62|491.47|490.92|490.97|490.42|0
1586983800000|2020-04-15 20:50:00|491.07|490.52|491.17|490.62|491.17|490.62|490.77|490.22|0
1586984100000|2020-04-15 20:55:00|491.07|490.52|491.27|490.72|491.27|490.72|491.07|490.52|0
1586984400000|2020-04-15 21:00:00|491.37|490.82|491.17|490.62|491.37|490.82|491.17|490.62|0
1586985600000|2020-04-15 21:20:00|491.27|490.72|491.17|490.62|491.27|490.72|491.17|490.62|0
1586986500000|2020-04-15 21:35:00|491.27|490.72|491.27|490.72|491.27|490.72|491.27|490.72|0
1586986800000|2020-04-15 21:40:00|491.17|490.62|491.17|490.62|491.27|490.72|491.17|490.62|0
1586987100000|2020-04-15 21:45:00|491.27|490.72|491.27|490.72|491.27|490.72|491.27|490.72|0
1586987400000|2020-04-15 21:50:00|491.17|490.62|491.27|490.72|491.27|490.72|491.17|490.62|0
1586987700000|2020-04-15 21:55:00|491.17|490.62|491.17|490.62|491.27|490.72|491.17|490.62|0
1586988000000|2020-04-15 22:00:00|491.27|490.72|491.77|491.22|492.07|491.52|491.27|490.72|0
1586988300000|2020-04-15 22:05:00|491.87|491.32|491.27|490.72|491.87|491.32|491.17|490.62|0
1586988600000|2020-04-15 22:10:00|491.17|490.62|490.07|489.52|491.17|490.62|489.87|489.32|0
1586988900000|2020-04-15 22:15:00|490.17|489.62|489.77|489.22|490.37|489.82|489.47|488.92|0
1586989200000|2020-04-15 22:20:00|489.87|489.32|489.97|489.42|490.07|489.52|489.47|488.92|0
1586989500000|2020-04-15 22:25:00|489.87|489.32|490.07|489.52|490.27|489.72|489.67|489.12|0
1586989800000|2020-04-15 22:30:00|490.17|489.62|489.77|489.22|490.37|489.82|489.77|489.22|0
1586990100000|2020-04-15 22:35:00|489.87|489.32|488.97|488.42|490.07|489.52|488.77|488.22|0
1586990400000|2020-04-15 22:40:00|488.87|488.32|488.77|488.22|489.07|488.52|488.67|488.12|0
1586990700000|2020-04-15 22:45:00|488.87|488.32|489.17|488.62|489.27|488.72|488.67|488.12|0
1586991000000|2020-04-15 22:50:00|489.37|488.82|489.37|488.82|489.37|488.82|489.07|488.52|0
1586991300000|2020-04-15 22:55:00|489.27|488.72|489.47|488.92|489.47|488.92|489.27|488.72|0
1586991600000|2020-04-15 23:00:00|489.37|488.82|488.87|488.32|489.47|488.92|488.47|487.92|0
1586991900000|2020-04-15 23:05:00|488.77|488.22|488.97|488.42|488.97|488.42|488.77|488.22|0
1586992200000|2020-04-15 23:10:00|488.87|488.32|488.87|488.32|488.97|488.42|488.77|488.22|0
1586992500000|2020-04-15 23:15:00|488.97|488.42|489.17|488.62|489.17|488.62|488.97|488.42|0
1586992800000|2020-04-15 23:20:00|489.27|488.72|489.17|488.62|489.37|488.82|489.07|488.52|0
1586993100000|2020-04-15 23:25:00|489.07|488.52|489.27|488.72|489.37|488.82|488.97|488.42|0
1586993400000|2020-04-15 23:30:00|489.37|488.82|489.37|488.82|489.57|489.02|489.37|488.82|0
1586993700000|2020-04-15 23:35:00|489.27|488.72|489.37|488.82|489.47|488.92|489.17|488.62|0
1586994000000|2020-04-15 23:40:00|489.47|488.92|489.37|488.82|489.57|489.02|489.27|488.72|0
1586994300000|2020-04-15 23:45:00|489.47|488.92|489.47|488.92|489.57|489.02|489.17|488.62|0
1586994600000|2020-04-15 23:50:00|489.37|488.82|488.97|488.42|489.47|488.92|488.77|488.22|0
1586994900000|2020-04-15 23:55:00|489.07|488.52|488.97|488.42|489.27|488.72|488.87|488.32|0
1586995200000|2020-04-16 00:00:00|488.87|488.32|490.37|489.82|490.47|489.92|488.77|488.22|0
1586995500000|2020-04-16 00:05:00|490.47|489.92|491.17|490.62|491.37|490.82|490.47|489.92|0
1586995800000|2020-04-16 00:10:00|491.07|490.52|491.07|490.52|491.17|490.62|490.77|490.22|0
1586996100000|2020-04-16 00:15:00|490.97|490.42|490.17|489.62|491.07|490.52|490.07|489.52|0
1586996400000|2020-04-16 00:20:00|490.27|489.72|489.77|489.22|490.57|490.02|489.47|488.92|0
1586996700000|2020-04-16 00:25:00|489.87|489.32|489.67|489.12|489.87|489.32|489.27|488.72|0
1586997000000|2020-04-16 00:30:00|489.57|489.02|489.27|488.72|489.57|489.02|488.57|488.02|0
1586997300000|2020-04-16 00:35:00|489.37|488.82|488.37|487.82|489.37|488.82|488.07|487.52|0
1586997600000|2020-04-16 00:40:00|488.27|487.72|488.97|488.42|488.97|488.42|488.27|487.72|0
1586997900000|2020-04-16 00:45:00|488.87|488.32|489.17|488.62|489.27|488.72|488.67|488.12|0
1586998200000|2020-04-16 00:50:00|489.27|488.72|489.27|488.72|489.67|489.12|489.17|488.62|0
1586998500000|2020-04-16 00:55:00|489.17|488.62|489.47|488.92|489.77|489.22|489.17|488.62|0
1586998800000|2020-04-16 01:00:00|489.57|489.02|490.07|489.52|490.17|489.62|489.47|488.92|0
1586999100000|2020-04-16 01:05:00|489.97|489.42|490.27|489.72|490.47|489.92|489.47|488.92|0
1586999400000|2020-04-16 01:10:00|490.37|489.82|490.07|489.52|490.37|489.82|489.97|489.42|0
1586999700000|2020-04-16 01:15:00|489.97|489.42|490.47|489.92|490.67|490.12|489.97|489.42|0
1587000000000|2020-04-16 01:20:00|490.37|489.82|490.07|489.52|490.37|489.82|489.97|489.42|0
1587000300000|2020-04-16 01:25:00|489.97|489.42|490.37|489.82|490.37|489.82|489.97|489.42|0
1587000600000|2020-04-16 01:30:00|490.47|489.92|491.07|490.52|491.27|490.72|490.47|489.92|0
1587000900000|2020-04-16 01:35:00|490.97|490.42|491.37|490.82|491.57|491.02|490.87|490.32|0
1587001200000|2020-04-16 01:40:00|491.27|490.72|490.87|490.32|491.37|490.82|490.87|490.32|0
1587001500000|2020-04-16 01:45:00|490.97|490.42|490.97|490.42|491.17|490.62|490.37|489.82|0
1587001800000|2020-04-16 01:50:00|491.07|490.52|490.77|490.22|491.17|490.62|490.47|489.92|0
1587002100000|2020-04-16 01:55:00|490.87|490.32|490.97|490.42|490.97|490.42|490.47|489.92|0
1587002400000|2020-04-16 02:00:00|490.87|490.32|490.47|489.92|490.87|490.32|490.27|489.72|0
1587002700000|2020-04-16 02:05:00|490.57|490.02|490.77|490.22|490.97|490.42|490.37|489.82|0
1587003000000|2020-04-16 02:10:00|490.87|490.32|491.57|491.02|491.67|491.12|490.77|490.22|0
1587003300000|2020-04-16 02:15:00|491.67|491.12|491.97|491.42|492.17|491.62|491.67|491.12|0
1587003600000|2020-04-16 02:20:00|492.07|491.52|492.37|491.82|492.67|492.12|491.97|491.42|0
1587003900000|2020-04-16 02:25:00|492.47|491.92|491.77|491.22|492.47|491.92|491.47|490.92|0
1587004200000|2020-04-16 02:30:00|491.67|491.12|491.57|491.02|491.77|491.22|491.07|490.52|0
1587004500000|2020-04-16 02:35:00|491.47|490.92|491.87|491.32|491.97|491.42|491.37|490.82|0
1587004800000|2020-04-16 02:40:00|491.97|491.42|492.37|491.82|492.77|492.22|491.87|491.32|0
1587005100000|2020-04-16 02:45:00|492.47|491.92|491.47|490.92|492.47|491.92|491.37|490.82|0
1587005400000|2020-04-16 02:50:00|491.57|491.02|491.27|490.72|491.57|491.02|491.27|490.72|0
1587005700000|2020-04-16 02:55:00|491.37|490.82|490.97|490.42|491.37|490.82|490.97|490.42|0
1587006000000|2020-04-16 03:00:00|491.07|490.52|490.57|490.02|491.07|490.52|490.37|489.82|0
1587006300000|2020-04-16 03:05:00|490.47|489.92|489.97|489.42|490.47|489.92|489.97|489.42|0
1587006600000|2020-04-16 03:10:00|490.07|489.52|490.07|489.52|490.47|489.92|489.97|489.42|0
1587006900000|2020-04-16 03:15:00|490.17|489.62|490.07|489.52|490.17|489.62|489.87|489.32|0
1587007200000|2020-04-16 03:20:00|490.17|489.62|490.17|489.62|490.27|489.72|490.07|489.52|0
1587007500000|2020-04-16 03:25:00|490.07|489.52|490.57|490.02|490.57|490.02|490.07|489.52|0
1587007800000|2020-04-16 03:30:00|490.67|490.12|490.67|490.12|490.97|490.42|490.17|489.62|0
1587008100000|2020-04-16 03:35:00|490.77|490.22|490.97|490.42|491.07|490.52|490.57|490.02|0
1587008400000|2020-04-16 03:40:00|491.07|490.52|491.37|490.82|491.37|490.82|490.97|490.42|0
1587008700000|2020-04-16 03:45:00|491.47|490.92|491.47|490.92|491.97|491.42|491.37|490.82|0
1587009000000|2020-04-16 03:50:00|491.57|491.02|491.57|491.02|491.87|491.32|491.37|490.82|0
1587009300000|2020-04-16 03:55:00|491.67|491.12|491.37|490.82|491.67|491.12|491.07|490.52|0
1587009600000|2020-04-16 04:00:00|491.27|490.72|491.57|491.02|491.77|491.22|491.27|490.72|0
1587009900000|2020-04-16 04:05:00|491.47|490.92|491.47|490.92|491.67|491.12|491.37|490.82|0
1587010200000|2020-04-16 04:10:00|491.57|491.02|491.67|491.12|492.07|491.52|491.57|491.02|0
1587010500000|2020-04-16 04:15:00|491.77|491.22|491.47|490.92|491.97|491.42|491.27|490.72|0
1587010800000|2020-04-16 04:20:00|491.57|491.02|491.47|490.92|491.77|491.22|491.37|490.82|0
1587011100000|2020-04-16 04:25:00|491.57|491.02|491.57|491.02|491.77|491.22|491.37|490.82|0
1587011400000|2020-04-16 04:30:00|491.47|490.92|491.57|491.02|491.77|491.22|491.27|490.72|0
1587011700000|2020-04-16 04:35:00|491.47|490.92|491.87|491.32|491.87|491.32|491.47|490.92|0
1587012000000|2020-04-16 04:40:00|491.77|491.22|491.77|491.22|491.77|491.22|491.47|490.92|0
1587012300000|2020-04-16 04:45:00|491.67|491.12|491.97|491.42|491.97|491.42|491.67|491.12|0
1587012600000|2020-04-16 04:50:00|492.07|491.52|492.47|491.92|492.47|491.92|492.07|491.52|0
1587012900000|2020-04-16 04:55:00|492.37|491.82|492.37|491.82|492.77|492.22|492.17|491.62|0
1587013200000|2020-04-16 05:00:00|492.27|491.72|491.27|490.72|492.47|491.92|491.07|490.52|0
1587013500000|2020-04-16 05:05:00|491.37|490.82|491.47|490.92|491.57|491.02|491.27|490.72|0
1587013800000|2020-04-16 05:10:00|491.57|491.02|491.77|491.22|492.07|491.52|491.47|490.92|0
1587014100000|2020-04-16 05:15:00|491.87|491.32|492.07|491.52|492.27|491.72|491.87|491.32|0
1587014400000|2020-04-16 05:20:00|492.17|491.62|492.87|492.32|493.37|492.82|491.87|491.32|0
1587014700000|2020-04-16 05:25:00|492.97|492.42|493.37|492.82|493.37|492.82|492.67|492.12|0
1587015000000|2020-04-16 05:30:00|493.27|492.72|493.37|492.82|493.37|492.82|493.07|492.52|0
1587015300000|2020-04-16 05:35:00|493.47|492.92|493.17|492.62|493.57|493.02|493.07|492.52|0
1587015600000|2020-04-16 05:40:00|493.07|492.52|494.07|493.52|494.27|493.72|492.97|492.42|0
1587015900000|2020-04-16 05:45:00|494.17|493.62|494.37|493.82|494.77|494.22|494.07|493.52|0
1587016200000|2020-04-16 05:50:00|494.47|493.92|494.77|494.22|494.87|494.32|494.37|493.82|0
1587016500000|2020-04-16 05:55:00|494.87|494.32|496.07|495.52|496.27|495.72|494.67|494.12|0
1587016800000|2020-04-16 06:00:00|495.97|495.42|494.07|493.72|496.07|495.72|493.27|492.92|112
1587017100000|2020-04-16 06:05:00|494.17|493.82|495.27|494.92|495.27|494.92|493.77|493.42|108
1587017400000|2020-04-16 06:10:00|495.37|495.02|495.07|494.72|495.77|495.42|494.87|494.52|52
1587017700000|2020-04-16 06:15:00|495.17|494.82|495.67|495.32|495.77|495.42|495.07|494.72|41
1587018000000|2020-04-16 06:20:00|495.57|495.22|496.37|496.02|496.47|496.12|495.37|495.02|72
1587018300000|2020-04-16 06:25:00|496.47|496.12|497.57|497.22|497.67|497.32|496.27|495.92|116
1587018600000|2020-04-16 06:30:00|497.47|497.12|497.47|497.12|497.77|497.42|496.97|496.62|66
1587018900000|2020-04-16 06:35:00|497.57|497.22|497.37|497.02|497.77|497.42|496.97|496.62|77
1587019200000|2020-04-16 06:40:00|497.47|497.12|498.27|497.92|498.67|498.32|497.37|497.02|194
1587019500000|2020-04-16 06:45:00|498.17|497.82|498.27|497.92|498.57|498.22|497.67|497.32|92
1587019800000|2020-04-16 06:50:00|498.37|498.02|498.37|498.02|498.47|498.12|497.67|497.32|57
1587020100000|2020-04-16 06:55:00|498.27|497.92|498.37|498.02|498.57|498.22|497.67|497.32|97
1587020400000|2020-04-16 07:00:00|498.27|498.12|497.87|497.72|499.57|499.42|497.87|497.72|1236
1587020700000|2020-04-16 07:05:00|497.77|497.62|496.87|496.72|498.97|498.82|496.57|496.42|501
1587021000000|2020-04-16 07:10:00|496.77|496.62|496.37|496.22|497.17|497.02|496.17|496.02|375
1587021300000|2020-04-16 07:15:00|496.47|496.32|496.67|496.52|496.67|496.52|495.57|495.42|300
1587021600000|2020-04-16 07:20:00|496.77|496.62|497.47|497.32|497.67|497.52|496.47|496.32|291
1587021900000|2020-04-16 07:25:00|497.57|497.42|498.57|498.42|498.67|498.52|497.07|496.92|209
1587022200000|2020-04-16 07:30:00|498.67|498.52|498.67|498.52|499.77|499.62|498.57|498.42|383
1587022500000|2020-04-16 07:35:00|498.77|498.62|499.07|498.92|499.27|499.12|498.47|498.32|374
1587022800000|2020-04-16 07:40:00|499.03|498.88|498.63|498.48|499.33|499.18|498.43|498.28|192
1587023100000|2020-04-16 07:45:00|498.53|498.38|498.23|498.08|498.93|498.78|498.03|497.88|141
1587023400000|2020-04-16 07:50:00|498.33|498.18|498.73|498.58|499.33|499.18|498.13|497.98|160
1587023700000|2020-04-16 07:55:00|498.83|498.68|499.03|498.88|499.13|498.98|498.43|498.28|184
1587024000000|2020-04-16 08:00:00|499.13|498.98|498.63|498.48|499.43|499.28|498.53|498.38|264
1587024300000|2020-04-16 08:05:00|498.53|498.38|498.53|498.38|499.13|498.98|498.53|498.38|262
1587024600000|2020-04-16 08:10:00|498.43|498.28|498.53|498.38|498.73|498.58|498.23|498.08|159
1587024900000|2020-04-16 08:15:00|498.43|498.28|498.23|498.08|498.93|498.78|498.13|497.98|137
1587025200000|2020-04-16 08:20:00|498.33|498.18|498.23|498.08|498.53|498.38|497.93|497.78|123
1587025500000|2020-04-16 08:25:00|498.33|498.18|497.83|497.68|498.33|498.18|497.83|497.68|145
1587025800000|2020-04-16 08:30:00|497.93|497.78|498.93|498.78|498.93|498.78|497.83|497.68|143
1587026100000|2020-04-16 08:35:00|499.03|498.88|498.53|498.38|499.33|499.18|498.43|498.28|258
1587026400000|2020-04-16 08:40:00|498.63|498.48|498.53|498.38|498.73|498.58|498.13|497.98|153
1587026700000|2020-04-16 08:45:00|498.63|498.48|498.33|498.18|498.63|498.48|498.13|497.98|150
1587027000000|2020-04-16 08:50:00|498.43|498.28|497.93|497.78|498.83|498.68|497.83|497.68|270
1587027300000|2020-04-16 08:55:00|497.83|497.68|498.03|497.88|498.43|498.28|497.83|497.68|191
1587027600000|2020-04-16 09:00:00|498.13|497.98|496.63|496.48|498.13|497.98|496.63|496.48|245
1587027900000|2020-04-16 09:05:00|496.73|496.58|497.53|497.38|497.93|497.78|496.43|496.28|367
1587028200000|2020-04-16 09:10:00|497.63|497.48|497.53|497.38|497.63|497.48|497.23|497.08|219
1587028500000|2020-04-16 09:15:00|497.43|497.28|497.73|497.58|497.93|497.78|497.23|497.08|110
1587028800000|2020-04-16 09:20:00|497.83|497.68|497.03|496.88|497.83|497.68|496.93|496.78|270
1587029100000|2020-04-16 09:25:00|497.13|496.98|496.13|495.98|497.13|496.98|496.03|495.88|190
1587029400000|2020-04-16 09:30:00|496.23|496.08|496.53|496.38|496.83|496.68|495.83|495.68|346
1587029700000|2020-04-16 09:35:00|496.43|496.28|496.33|496.18|496.63|496.48|495.93|495.78|124
1587030000000|2020-04-16 09:40:00|496.43|496.28|497.23|497.08|497.23|497.08|496.33|496.18|239
1587030300000|2020-04-16 09:45:00|497.13|496.98|497.03|496.88|497.23|497.08|496.83|496.68|1150
1587030600000|2020-04-16 09:50:00|496.93|496.78|496.43|496.28|497.03|496.88|496.33|496.18|145
1587030900000|2020-04-16 09:55:00|496.53|496.38|496.23|496.08|496.53|496.38|495.83|495.68|196
1587031200000|2020-04-16 10:00:00|496.33|496.18|495.18|495.03|496.38|496.23|495.18|495.03|177
1587031500000|2020-04-16 10:05:00|495.28|495.13|496.28|496.13|496.28|496.13|495.28|495.13|31
1587031800000|2020-04-16 10:10:00|496.18|496.03|496.78|496.63|496.78|496.63|495.88|495.73|28
1587032100000|2020-04-16 10:15:00|496.68|496.53|496.88|496.73|496.98|496.83|496.38|496.23|66
1587032400000|2020-04-16 10:20:00|496.98|496.83|497.18|497.03|497.18|497.03|496.88|496.73|13
1587032700000|2020-04-16 10:25:00|497.08|496.93|497.78|497.63|497.88|497.73|497.08|496.93|13
1587033000000|2020-04-16 10:30:00|497.68|497.53|497.38|497.23|497.78|497.63|497.08|496.93|95
1587033300000|2020-04-16 10:35:00|497.28|497.13|496.68|496.53|497.68|497.53|496.68|496.53|68
1587033600000|2020-04-16 10:40:00|496.78|496.63|497.48|497.33|497.68|497.53|496.68|496.53|194
1587033900000|2020-04-16 10:45:00|497.38|497.23|497.58|497.43|497.78|497.63|497.08|496.93|13
1587034200000|2020-04-16 10:50:00|497.48|497.33|497.68|497.53|497.88|497.73|497.28|497.13|64
1587034500000|2020-04-16 10:55:00|497.58|497.43|497.68|497.53|497.78|497.63|497.18|497.03|115
1587034800000|2020-04-16 11:00:00|497.78|497.63|496.78|496.63|497.78|497.63|496.78|496.63|24
1587035100000|2020-04-16 11:05:00|496.88|496.73|497.08|496.93|497.18|497.03|496.78|496.63|120
1587035400000|2020-04-16 11:10:00|497.18|497.03|497.68|497.53|497.68|497.53|496.98|496.83|78
1587035700000|2020-04-16 11:15:00|497.58|497.43|497.58|497.43|497.68|497.53|497.28|497.13|17
1587036000000|2020-04-16 11:20:00|497.68|497.53|497.68|497.53|497.88|497.73|497.48|497.33|30
1587036300000|2020-04-16 11:25:00|497.78|497.63|497.88|497.73|497.88|497.73|497.58|497.43|41
1587036600000|2020-04-16 11:30:00|497.98|497.83|496.48|496.33|497.98|497.83|496.28|496.13|80
1587036900000|2020-04-16 11:35:00|496.38|496.23|496.38|496.23|496.58|496.43|496.18|496.03|40
1587037200000|2020-04-16 11:40:00|496.4|496.25|496.2|496.05|496.6|496.45|496.1|495.95|109
1587037500000|2020-04-16 11:45:00|496.3|496.15|496.7|496.55|496.9|496.75|496.2|496.05|38
1587037800000|2020-04-16 11:50:00|496.6|496.45|497|496.85|497.1|496.95|496.3|496.15|48
1587038100000|2020-04-16 11:55:00|496.9|496.75|496.6|496.45|497.1|496.95|496.4|496.25|41
1587038400000|2020-04-16 12:00:00|496.7|496.55|496.7|496.55|497.2|497.05|496.6|496.45|41
1587038700000|2020-04-16 12:05:00|496.6|496.45|496.2|496.05|496.6|496.45|496|495.85|37
1587039000000|2020-04-16 12:10:00|496.3|496.15|496.5|496.35|496.7|496.55|496.2|496.05|43
1587039300000|2020-04-16 12:15:00|496.4|496.25|496|495.85|496.5|496.35|495.9|495.75|45
1587039600000|2020-04-16 12:20:00|495.9|495.75|496|495.85|496.3|496.15|495.7|495.55|72
1587039900000|2020-04-16 12:25:00|495.9|495.75|496.3|496.15|496.5|496.35|495.7|495.55|52
1587040200000|2020-04-16 12:30:00|496.2|496.05|497.4|497.25|498.2|498.05|495.9|495.75|142
1587040500000|2020-04-16 12:35:00|497.5|497.35|497|496.85|497.5|497.35|496.9|496.75|58
1587040800000|2020-04-16 12:40:00|496.9|496.75|497|496.85|497.3|497.15|496.6|496.45|182
1587041100000|2020-04-16 12:45:00|497.1|496.95|497.1|496.95|497.3|497.15|496.7|496.55|27
1587041400000|2020-04-16 12:50:00|497|496.85|497.6|497.45|497.7|497.55|496.8|496.65|181
1587041700000|2020-04-16 12:55:00|497.7|497.55|497.3|497.15|497.9|497.75|497.2|497.05|55
1587042000000|2020-04-16 13:00:00|497.2|497.05|497.5|497.35|497.6|497.45|496.9|496.75|34
1587042300000|2020-04-16 13:05:00|497.3|497.15|497.9|497.75|497.9|497.75|497.3|497.15|32
1587042600000|2020-04-16 13:10:00|498|497.85|498|497.85|498.2|498.05|497.7|497.55|40
1587042900000|2020-04-16 13:15:00|497.9|497.75|497.5|497.35|498|497.85|497.3|497.15|305
1587043200000|2020-04-16 13:20:00|497.4|497.25|497.5|497.35|497.7|497.55|497.4|497.25|78
1587043500000|2020-04-16 13:25:00|497.6|497.45|497.9|497.75|498|497.85|497.5|497.35|85
1587043800000|2020-04-16 13:30:00|498|497.85|497.3|497.15|498.4|498.25|497.3|497.15|98
1587044100000|2020-04-16 13:35:00|497.4|497.25|496.2|496.05|497.4|497.25|495.8|495.65|204
1587044400000|2020-04-16 13:40:00|496.3|496.15|496.9|496.75|497|496.85|496|495.85|74
1587044700000|2020-04-16 13:45:00|497|496.85|496.3|496.15|497.4|497.25|495.9|495.75|72
1587045000000|2020-04-16 13:50:00|496.2|496.05|495.8|495.65|496.4|496.25|495.4|495.25|89
1587045300000|2020-04-16 13:55:00|495.9|495.75|494.8|494.65|496.3|496.15|494.5|494.35|60
1587045600000|2020-04-16 14:00:00|494.9|494.75|494|493.85|495.6|495.45|494|493.85|227
1587045900000|2020-04-16 14:05:00|494.1|493.95|494.2|494.05|494.5|494.35|493.9|493.75|175
1587046200000|2020-04-16 14:10:00|494.28|494.13|493.18|493.03|494.38|494.23|492.68|492.53|161
1587046500000|2020-04-16 14:15:00|493.28|493.13|494.28|494.13|494.88|494.73|493.18|493.03|96
1587046800000|2020-04-16 14:20:00|494.18|494.03|494.58|494.43|494.78|494.63|493.38|493.23|111
1587047100000|2020-04-16 14:25:00|494.48|494.33|494.48|494.33|494.78|494.63|494.08|493.93|245
1587047400000|2020-04-16 14:30:00|494.58|494.43|493.68|493.53|494.78|494.63|493.58|493.43|94
1587047700000|2020-04-16 14:35:00|493.78|493.63|493.48|493.33|494.58|494.43|493.48|493.33|205
1587048000000|2020-04-16 14:40:00|493.38|493.23|495.38|495.23|495.48|495.33|492.98|492.83|244
1587048300000|2020-04-16 14:45:00|495.28|495.13|495.88|495.73|496.18|496.03|494.98|494.83|189
1587048600000|2020-04-16 14:50:00|495.78|495.63|495.78|495.63|495.98|495.83|495.08|494.93|79
1587048900000|2020-04-16 14:55:00|495.68|495.53|496.08|495.93|496.58|496.43|495.48|495.33|74
1587049200000|2020-04-16 15:00:00|496.18|496.03|496.78|496.63|496.88|496.73|495.48|495.33|516
1587049500000|2020-04-16 15:05:00|496.88|496.73|497.08|496.93|497.88|497.73|496.58|496.43|369
1587049800000|2020-04-16 15:10:00|497.28|497.13|496.88|496.73|497.38|497.23|496.78|496.63|337
1587050100000|2020-04-16 15:15:00|496.98|496.83|497.18|497.03|497.38|497.23|496.58|496.43|205
1587050400000|2020-04-16 15:20:00|497.08|496.93|497.28|497.13|497.38|497.23|496.68|496.53|113
1587050700000|2020-04-16 15:25:00|497.18|497.03|497.08|496.93|497.78|497.63|496.68|496.53|204
1587051000000|2020-04-16 15:30:00|496.9|496.55|495.9|495.55|496.9|496.55|495.5|495.15|162
1587051300000|2020-04-16 15:35:00|496|495.65|496.8|496.45|496.9|496.55|495.2|494.85|141
1587051600000|2020-04-16 15:40:00|496.7|496.35|496.7|496.35|497.3|496.95|496.6|496.25|42
1587051900000|2020-04-16 15:45:00|496.8|496.45|497.1|496.75|497.3|496.95|496.5|496.15|78
1587052200000|2020-04-16 15:50:00|497.2|496.85|498|497.65|498|497.65|496.8|496.45|119
1587052500000|2020-04-16 15:55:00|497.9|497.55|498|497.65|498|497.65|497.8|497.45|102
1587052800000|2020-04-16 16:00:00|497.9|497.55|498|497.65|498.3|497.95|497.6|497.25|62
1587053100000|2020-04-16 16:05:00|497.9|497.55|496.9|496.55|497.9|497.55|496.9|496.55|14
1587053400000|2020-04-16 16:10:00|497|496.65|496.6|496.25|497|496.65|496.5|496.15|8
1587053700000|2020-04-16 16:15:00|496.5|496.15|495.4|495.05|496.6|496.25|495.3|494.95|41
1587054000000|2020-04-16 16:20:00|495.5|495.15|495.1|494.75|495.6|495.25|495|494.65|52
1587054300000|2020-04-16 16:25:00|495.2|494.85|495.8|495.45|496.1|495.75|495.2|494.85|46
1587054600000|2020-04-16 16:30:00|496|495.65|493.9|493.55|496|495.65|493.8|493.45|34
1587054900000|2020-04-16 16:35:00|494|493.65|494.3|493.95|494.6|494.25|493.8|493.45|19
1587055200000|2020-04-16 16:40:00|494.1|493.75|494.4|494.05|494.5|494.15|493.8|493.45|1
1587055500000|2020-04-16 16:45:00|494.3|493.95|494.6|494.25|494.8|494.45|494.1|493.75|42
1587055800000|2020-04-16 16:50:00|494.7|494.35|494.1|493.75|494.7|494.35|494.1|493.75|4
1587056100000|2020-04-16 16:55:00|494|493.65|494.3|493.95|494.6|494.25|493.6|493.25|48
1587056400000|2020-04-16 17:00:00|494.4|494.05|493.8|493.45|494.6|494.25|493.8|493.45|3
1587056700000|2020-04-16 17:05:00|493.9|493.55|493.6|493.25|494.3|493.95|493.5|493.15|27
1587057000000|2020-04-16 17:10:00|493.7|493.35|494.2|493.85|494.3|493.95|493.4|493.05|5
1587057300000|2020-04-16 17:15:00|494.1|493.75|494.2|493.85|494.6|494.25|493.7|493.35|57
1587057600000|2020-04-16 17:20:00|494.3|493.95|494.2|493.85|494.4|494.05|493.8|493.45|22
1587057900000|2020-04-16 17:25:00|494.1|493.75|494.9|494.55|495|494.65|493.9|493.55|99
1587058200000|2020-04-16 17:30:00|494.8|494.45|495.2|494.85|495.5|495.15|494.8|494.45|20
1587058500000|2020-04-16 17:35:00|495.3|494.95|494.9|494.55|495.5|495.15|494.8|494.45|1
1587058800000|2020-04-16 17:40:00|495|494.65|495.2|494.85|495.3|494.95|494.8|494.45|2
1587059100000|2020-04-16 17:45:00|495.1|494.75|494.7|494.35|495.1|494.75|494.7|494.35|92
1587059400000|2020-04-16 17:50:00|494.6|494.25|494.4|494.05|495|494.65|494.2|493.85|7
1587059700000|2020-04-16 17:55:00|494.3|493.95|494.5|494.15|494.6|494.25|494.2|493.85|2
1587060000000|2020-04-16 18:00:00|494.4|494.05|494.1|493.75|494.4|494.05|493.3|492.95|23
1587060300000|2020-04-16 18:05:00|494.2|493.85|494.7|494.35|494.8|494.45|493.7|493.35|19
1587060600000|2020-04-16 18:10:00|494.6|494.25|494.8|494.45|494.8|494.45|494.3|493.95|9
1587060900000|2020-04-16 18:15:00|495|494.65|494.7|494.35|495.1|494.75|494.6|494.25|2
1587061200000|2020-04-16 18:20:00|494.6|494.25|494.4|494.05|494.8|494.45|494.3|493.95|2
1587061500000|2020-04-16 18:25:00|494.3|493.95|494.6|494.25|494.8|494.45|494.3|493.95|4
1587061800000|2020-04-16 18:30:00|494.5|494.15|494.9|494.55|495|494.65|494.5|494.15|2
1587062100000|2020-04-16 18:35:00|495|494.65|495.1|494.75|495.5|495.15|494.7|494.35|2
1587062400000|2020-04-16 18:40:00|495.2|494.85|494.9|494.55|495.3|494.95|494.7|494.35|6
1587062700000|2020-04-16 18:45:00|495.1|494.75|494.7|494.35|495.1|494.75|494.5|494.15|2
1587063000000|2020-04-16 18:50:00|494.6|494.25|494.8|494.45|494.8|494.45|494.3|493.95|3
1587063300000|2020-04-16 18:55:00|494.7|494.35|494.7|494.35|495|494.65|494.6|494.25|0
1587063600000|2020-04-16 19:00:00|494.6|494.25|494.2|493.85|495|494.65|494.2|493.85|5
1587063900000|2020-04-16 19:05:00|494.3|493.95|494.1|493.75|494.5|494.15|493.9|493.55|2
1587064200000|2020-04-16 19:10:00|494.2|493.85|494|493.65|494.2|493.85|493.8|493.45|2
1587064500000|2020-04-16 19:15:00|494.1|493.75|494.2|493.85|494.5|494.15|493.8|493.45|2
1587064800000|2020-04-16 19:20:00|494.3|493.95|494.7|494.35|494.8|494.45|494.1|493.75|0
1587065100000|2020-04-16 19:25:00|494.6|494.25|495.2|494.85|495.3|494.95|494.3|493.95|1
1587065400000|2020-04-16 19:30:00|495.3|494.95|496|495.65|496.2|495.85|495.3|494.95|22
1587065700000|2020-04-16 19:35:00|496.1|495.75|496.1|495.75|496.4|496.05|496|495.65|46
1587066000000|2020-04-16 19:40:00|496.2|495.85|496|495.65|496.4|496.05|495.9|495.55|51
1587066300000|2020-04-16 19:45:00|496.1|495.75|496.1|495.75|496.6|496.25|496|495.65|26
1587066600000|2020-04-16 19:50:00|496.2|495.85|497.8|497.45|497.8|497.45|496.2|495.85|57
1587066900000|2020-04-16 19:55:00|497.6|497.25|496.8|496.45|497.6|497.25|496.7|496.35|57
1587067200000|2020-04-16 20:00:00|495.7|495.35|496.9|496.35|497.2|496.65|495.7|495.35|0
1587067500000|2020-04-16 20:05:00|497|496.45|496.9|496.35|497|496.45|496.8|496.25|0
1587067800000|2020-04-16 20:10:00|497|496.45|496.6|496.05|497|496.45|496.6|496.05|0
1587068100000|2020-04-16 20:15:00|496.7|496.15|496.6|496.05|496.7|496.15|496.5|495.95|0
1587068400000|2020-04-16 20:20:00|496.7|496.15|496.6|496.05|496.7|496.15|496.6|496.05|0
1587068700000|2020-04-16 20:25:00|496.7|496.15|496.7|496.15|496.7|496.15|496.6|496.05|0
1587069000000|2020-04-16 20:30:00|496.8|496.25|497.9|497.35|498.1|497.55|496.8|496.25|0
1587069300000|2020-04-16 20:35:00|497.8|497.25|498.8|498.25|499.1|498.55|497.8|497.25|0
1587069600000|2020-04-16 20:40:00|498.9|498.35|500.1|499.55|500.9|500.35|498.7|498.15|0
1587069900000|2020-04-16 20:45:00|500|499.45|502|501.45|502.1|501.55|499.9|499.35|0
1587070200000|2020-04-16 20:50:00|502.1|501.55|502.3|501.75|503.3|502.75|501.6|501.05|0
1587070500000|2020-04-16 20:55:00|502.2|501.65|503.3|502.75|503.5|502.95|502|501.45|0
1587070800000|2020-04-16 21:00:00|503.4|502.85|504.2|503.65|505.3|504.75|503.4|502.85|0
1587071100000|2020-04-16 21:05:00|504.1|503.55|504|503.45|504.6|504.05|503.6|503.05|0
1587071400000|2020-04-16 21:10:00|503.9|503.35|505.1|504.55|505.6|505.05|503.7|503.15|0
1587071700000|2020-04-16 21:15:00|505|504.45|506.2|505.65|506.3|505.75|504.6|504.05|0
1587072000000|2020-04-16 21:20:00|506.3|505.75|506.6|506.05|506.7|506.15|506.1|505.55|0
1587072300000|2020-04-16 21:25:00|506.7|506.15|506.8|506.25|506.8|506.25|506.3|505.75|0
1587072600000|2020-04-16 21:30:00|506.9|506.35|508.2|507.65|508.2|507.65|506.9|506.35|0
1587072900000|2020-04-16 21:35:00|508.3|507.75|508.3|507.75|508.5|507.95|507.8|507.25|0
1587073200000|2020-04-16 21:40:00|508.2|507.65|509.2|508.65|509.5|508.95|508.2|507.65|0
1587073500000|2020-04-16 21:45:00|509.3|508.75|508.3|507.75|509.3|508.75|507.9|507.35|0
1587073800000|2020-04-16 21:50:00|508.2|507.65|507.6|507.05|508.8|508.25|507.4|506.85|0
1587074100000|2020-04-16 21:55:00|507.7|507.15|507|506.45|507.7|507.15|506.2|505.65|0
1587074400000|2020-04-16 22:00:00|506.9|506.35|508.5|507.95|509.2|508.65|506.9|506.35|0
1587074700000|2020-04-16 22:05:00|508.6|508.05|507.1|506.55|508.7|508.15|507|506.45|0
1587075000000|2020-04-16 22:10:00|507|506.45|507.3|506.75|507.5|506.95|506.7|506.15|0
1587075300000|2020-04-16 22:15:00|507.2|506.65|508|507.45|508.1|507.55|507|506.45|0
1587075600000|2020-04-16 22:20:00|508.1|507.55|508.4|507.85|508.7|508.15|507.8|507.25|0
1587075900000|2020-04-16 22:25:00|508.3|507.75|508.4|507.85|508.4|507.85|507.7|507.15|0
1587076200000|2020-04-16 22:30:00|508.5|507.95|507.7|507.15|508.5|507.95|507.6|507.05|0
1587076500000|2020-04-16 22:35:00|507.6|507.05|508.3|507.75|508.4|507.85|507.6|507.05|0
1587076800000|2020-04-16 22:40:00|508.2|507.65|508.4|507.85|508.6|508.05|508.2|507.65|0
1587077100000|2020-04-16 22:45:00|508.5|507.95|510.6|510.05|510.9|510.35|508.4|507.85|0
1587077400000|2020-04-16 22:50:00|510.5|509.95|510.7|510.15|511.1|510.55|510|509.45|0
1587077700000|2020-04-16 22:55:00|510.8|510.25|510.4|509.85|510.9|510.35|509.9|509.35|0
1587078000000|2020-04-16 23:00:00|510.3|509.75|511.2|510.65|511.4|510.85|510.2|509.65|0
1587078300000|2020-04-16 23:05:00|511.3|510.75|511|510.45|511.4|510.85|510.8|510.25|0
1587078600000|2020-04-16 23:10:00|510.9|510.35|510.9|510.35|511.2|510.65|510.5|509.95|0
1587078900000|2020-04-16 23:15:00|510.8|510.25|511.5|510.95|511.6|511.05|510.7|510.15|0
1587079200000|2020-04-16 23:20:00|511.4|510.85|511.5|510.95|511.8|511.25|511.4|510.85|0
1587079500000|2020-04-16 23:25:00|511.6|511.05|510.6|510.05|511.7|511.15|510.5|509.95|0
1587079800000|2020-04-16 23:30:00|510.5|509.95|510.3|509.75|510.5|509.95|509.9|509.35|0
1587080100000|2020-04-16 23:35:00|510.2|509.65|509.9|509.35|510.8|510.25|509.9|509.35|0
1587080400000|2020-04-16 23:40:00|509.8|509.25|509.4|508.85|510.3|509.75|509.4|508.85|0
1587080700000|2020-04-16 23:45:00|509.3|508.75|508.3|507.75|509.6|509.05|507.9|507.35|0
1587081000000|2020-04-16 23:50:00|508.4|507.85|508.5|507.95|508.6|508.05|507.9|507.35|0
1587081300000|2020-04-16 23:55:00|508.6|508.05|509.3|508.75|509.4|508.85|508.3|507.75|0
1587081600000|2020-04-17 00:00:00|509.2|508.65|508.7|508.15|509.4|508.85|508.3|507.75|0
1587081900000|2020-04-17 00:05:00|508.8|508.25|509.3|508.75|509.5|508.95|508.6|508.05|0
1587082200000|2020-04-17 00:10:00|509.2|508.65|508.2|507.65|509.4|508.85|507.9|507.35|0
1587082500000|2020-04-17 00:15:00|508.1|507.55|508.7|508.15|509.9|509.35|508.1|507.55|0
1587082800000|2020-04-17 00:20:00|508.6|508.05|509|508.45|509.1|508.55|508.5|507.95|0
1587083100000|2020-04-17 00:25:00|509.1|508.55|509.6|509.05|509.8|509.25|508.8|508.25|0
1587083400000|2020-04-17 00:30:00|509.7|509.15|511.7|511.15|511.8|511.25|509.7|509.15|0
1587083700000|2020-04-17 00:35:00|511.6|511.05|512.6|512.05|512.8|512.25|511.3|510.75|0
1587084000000|2020-04-17 00:40:00|512.7|512.15|512.1|511.55|512.8|512.25|511.9|511.35|0
1587084300000|2020-04-17 00:45:00|512.2|511.65|511.5|510.95|512.3|511.75|511.2|510.65|0
1587084600000|2020-04-17 00:50:00|511.6|511.05|510.9|510.35|511.9|511.35|510.9|510.35|0
1587084900000|2020-04-17 00:55:00|510.8|510.25|510.9|510.35|511.1|510.55|510.7|510.15|0
1587085200000|2020-04-17 01:00:00|511|510.45|511.8|511.25|511.9|511.35|511|510.45|0
1587085500000|2020-04-17 01:05:00|511.9|511.35|512.2|511.65|512.2|511.65|511.7|511.15|0
1587085800000|2020-04-17 01:10:00|512.1|511.55|512.3|511.75|512.8|512.25|512|511.45|0
1587086100000|2020-04-17 01:15:00|512.2|511.65|513.3|512.75|513.4|512.85|512|511.45|0
1587086400000|2020-04-17 01:20:00|513.4|512.85|512.9|512.35|513.7|513.15|512.6|512.05|0
1587086700000|2020-04-17 01:25:00|513|512.45|513.5|512.95|513.6|513.05|512.9|512.35|0
1587087000000|2020-04-17 01:30:00|513.6|513.05|513.8|513.25|513.8|513.25|513.2|512.65|0
1587087300000|2020-04-17 01:35:00|513.9|513.35|513.4|512.85|514.1|513.55|513.4|512.85|0
1587087600000|2020-04-17 01:40:00|513.5|512.95|512.9|512.35|513.5|512.95|512.9|512.35|0
1587087900000|2020-04-17 01:45:00|513|512.45|513.4|512.85|513.4|512.85|512.8|512.25|0
1587088200000|2020-04-17 01:50:00|513.3|512.75|513.1|512.55|513.5|512.95|512.9|512.35|0
1587088500000|2020-04-17 01:55:00|513.2|512.65|513.1|512.55|513.4|512.85|513|512.45|0
1587088800000|2020-04-17 02:00:00|513.2|512.65|512.4|511.85|513.2|512.65|511.7|511.15|0
1587089100000|2020-04-17 02:05:00|512.6|512.05|512.1|511.55|512.8|512.25|511.9|511.35|0
1587089400000|2020-04-17 02:10:00|512.2|511.65|512.3|511.75|512.7|512.15|512.1|511.55|0
1587089700000|2020-04-17 02:15:00|512.2|511.65|512.5|511.95|512.7|512.15|512.2|511.65|0
1587090000000|2020-04-17 02:20:00|512.6|512.05|512.5|511.95|512.7|512.15|512.3|511.75|0
1587090300000|2020-04-17 02:25:00|512.4|511.85|513|512.45|513|512.45|512.3|511.75|0
1587090600000|2020-04-17 02:30:00|513.1|512.55|513.3|512.75|513.4|512.85|512.9|512.35|0
1587090900000|2020-04-17 02:35:00|513.4|512.85|513.5|512.95|513.6|513.05|513.2|512.65|0
1587091200000|2020-04-17 02:40:00|513.4|512.85|513.4|512.85|513.6|513.05|513.4|512.85|0
1587091500000|2020-04-17 02:45:00|513.3|512.75|512.9|512.35|513.3|512.75|512.7|512.15|0
1587091800000|2020-04-17 02:50:00|512.7|512.15|512.7|512.15|513|512.45|512.6|512.05|0
1587092100000|2020-04-17 02:55:00|512.8|512.25|512.4|511.85|512.9|512.35|512.4|511.85|0
1587092400000|2020-04-17 03:00:00|512.2|511.65|511.9|511.35|512.4|511.85|511.9|511.35|0
1587092700000|2020-04-17 03:05:00|512|511.45|511.9|511.35|512.1|511.55|511.8|511.25|0
1587093000000|2020-04-17 03:10:00|511.8|511.25|512|511.45|512.1|511.55|511.8|511.25|0
1587093300000|2020-04-17 03:15:00|512.1|511.55|512|511.45|512.2|511.65|511.9|511.35|0
1587093600000|2020-04-17 03:20:00|512.1|511.55|511.9|511.35|512.1|511.55|511.9|511.35|0
1587093900000|2020-04-17 03:25:00|512|511.45|511.6|511.05|512|511.45|511.6|511.05|0
1587094200000|2020-04-17 03:30:00|511.7|511.15|510.9|510.35|511.7|511.15|510.9|510.35|0
1587094500000|2020-04-17 03:35:00|511|510.45|510.7|510.15|511|510.45|510.5|509.95|0
1587094800000|2020-04-17 03:40:00|510.6|510.05|510.4|509.85|510.7|510.15|510.2|509.65|0
1587095100000|2020-04-17 03:45:00|510.5|509.95|511.1|510.55|511.1|510.55|510.4|509.85|0
1587095400000|2020-04-17 03:50:00|511|510.45|510.8|510.25|511.1|510.55|510.7|510.15|0
1587095700000|2020-04-17 03:55:00|510.7|510.15|511.5|510.95|511.5|510.95|510.7|510.15|0
1587096000000|2020-04-17 04:00:00|511.4|510.85|511.8|511.25|511.9|511.35|511.2|510.65|0
1587096300000|2020-04-17 04:05:00|511.7|511.15|512.4|511.85|512.4|511.85|511.7|511.15|0
1587096600000|2020-04-17 04:10:00|512.2|511.65|513|512.45|513|512.45|512.2|511.65|0
1587096900000|2020-04-17 04:15:00|512.9|512.35|513|512.45|513.4|512.85|512.9|512.35|0
1587097200000|2020-04-17 04:20:00|513.1|512.55|513.2|512.65|513.2|512.65|512.7|512.15|0
1587097500000|2020-04-17 04:25:00|513.1|512.55|513.3|512.75|513.3|512.75|512.7|512.15|0
1587097800000|2020-04-17 04:30:00|513.5|512.95|513.3|512.75|513.5|512.95|513.1|512.55|0
1587098100000|2020-04-17 04:35:00|513.2|512.65|513.4|512.85|513.5|512.95|513.1|512.55|0
1587098400000|2020-04-17 04:40:00|513.5|512.95|513|512.45|513.5|512.95|513|512.45|0
1587098700000|2020-04-17 04:45:00|513.1|512.55|512.7|512.15|513.1|512.55|512.6|512.05|0
1587099000000|2020-04-17 04:50:00|512.6|512.05|512.9|512.35|512.9|512.35|512.6|512.05|0
1587099300000|2020-04-17 04:55:00|513|512.45|513|512.45|513.1|512.55|512.6|512.05|0
1587099600000|2020-04-17 05:00:00|513.1|512.55|513.1|512.55|513.3|512.75|513|512.45|0
1587099900000|2020-04-17 05:05:00|513.2|512.65|514|513.45|514.1|513.55|513.1|512.55|0
1587100200000|2020-04-17 05:10:00|513.9|513.35|513.5|512.95|514.1|513.55|513.3|512.75|0
1587100500000|2020-04-17 05:15:00|513.6|513.05|513.5|512.95|513.8|513.25|513.5|512.95|0
1587100800000|2020-04-17 05:20:00|513.6|513.05|513.8|513.25|514.1|513.55|513.6|513.05|0
1587101100000|2020-04-17 05:25:00|513.9|513.35|514.8|514.25|514.8|514.25|513.9|513.35|0
1587101400000|2020-04-17 05:30:00|514.9|514.35|514.5|513.95|515.4|514.85|514.3|513.75|0
1587101700000|2020-04-17 05:35:00|514.6|514.05|514.1|513.55|514.7|514.15|514.1|513.55|0
1587102000000|2020-04-17 05:40:00|514.2|513.65|514|513.45|514.3|513.75|513.8|513.25|0
1587102300000|2020-04-17 05:45:00|514.1|513.55|514.1|513.55|514.4|513.85|513.8|513.25|0
1587102600000|2020-04-17 05:50:00|514.3|513.75|514|513.45|515|514.45|514|513.45|0
1587102900000|2020-04-17 05:55:00|514.1|513.55|513.9|513.35|514.5|513.95|513.5|512.95|0
1587103200000|2020-04-17 06:00:00|513.8|513.25|510.7|510.35|513.8|513.25|510.6|510.25|243
1587103500000|2020-04-17 06:05:00|510.6|510.25|510.5|510.15|511.1|510.75|510.3|509.95|124
1587103800000|2020-04-17 06:10:00|510.4|510.05|509.8|509.45|510.8|510.45|509.7|509.35|115
1587104100000|2020-04-17 06:15:00|509.9|509.55|510.1|509.75|510.7|510.35|509.4|509.05|133
1587104400000|2020-04-17 06:20:00|510.2|509.85|510.9|510.55|511.2|510.85|510.1|509.75|118
1587104700000|2020-04-17 06:25:00|511|510.65|510.1|509.75|511.1|510.75|509.7|509.35|68
1587105000000|2020-04-17 06:30:00|510.2|509.85|510.2|509.85|510.6|510.25|509.7|509.35|97
1587105300000|2020-04-17 06:35:00|510.1|509.75|510.6|510.25|510.9|510.55|509.6|509.25|141
1587105600000|2020-04-17 06:40:00|510.7|510.35|511.2|510.85|511.2|510.85|510.5|510.15|133
1587105900000|2020-04-17 06:45:00|511.1|510.75|511.3|510.95|511.4|511.05|510.7|510.35|116
1587106200000|2020-04-17 06:50:00|511.2|510.85|510.9|510.55|511.7|511.35|510.9|510.55|96
1587106500000|2020-04-17 06:55:00|511|510.65|510.4|510.05|511.5|511.15|510.3|509.95|157
1587106800000|2020-04-17 07:00:00|510.3|510.15|509.2|509.05|511.5|511.35|509.1|508.95|807
1587107100000|2020-04-17 07:05:00|509.3|509.15|507.2|507.05|509.4|509.25|507.2|507.05|638
1587107400000|2020-04-17 07:10:00|507.3|507.15|507.5|507.35|508.1|507.95|507.1|506.95|354
1587107700000|2020-04-17 07:15:00|507.4|507.25|508.4|508.25|508.6|508.45|507.4|507.25|518
1587108000000|2020-04-17 07:20:00|508.5|508.35|508.4|508.25|508.8|508.65|508.2|508.05|608
1587108300000|2020-04-17 07:25:00|508.3|508.15|509.4|509.25|509.5|509.35|508.3|508.15|370
1587108600000|2020-04-17 07:30:00|509.5|509.35|507.8|507.65|509.6|509.45|507.8|507.65|394
1587108900000|2020-04-17 07:35:00|507.9|507.75|507.8|507.65|508.1|507.95|507.2|507.05|356
1587109200000|2020-04-17 07:40:00|507.66|507.51|506.46|506.31|508.06|507.91|506.26|506.11|289
1587109500000|2020-04-17 07:45:00|506.56|506.41|506.36|506.21|507.36|507.21|505.96|505.81|257
1587109800000|2020-04-17 07:50:00|506.26|506.11|506.86|506.71|507.26|507.11|506.06|505.91|218
1587110100000|2020-04-17 07:55:00|506.96|506.81|506.76|506.61|507.16|507.01|506.56|506.41|129
1587110400000|2020-04-17 08:00:00|506.86|506.71|506.86|506.71|507.16|507.01|506.46|506.31|205
1587110700000|2020-04-17 08:05:00|506.96|506.81|507.86|507.71|507.86|507.71|506.56|506.41|156
1587111000000|2020-04-17 08:10:00|507.76|507.61|506.96|506.81|507.96|507.81|506.86|506.71|273
1587111300000|2020-04-17 08:15:00|507.06|506.91|507.56|507.41|507.56|507.41|506.66|506.51|121
1587111600000|2020-04-17 08:20:00|507.46|507.31|507.06|506.91|507.86|507.71|507.06|506.91|99
1587111900000|2020-04-17 08:25:00|507.16|507.01|506.56|506.41|507.26|507.11|506.46|506.31|211
1587112200000|2020-04-17 08:30:00|506.46|506.31|506.56|506.41|506.66|506.51|506.06|505.91|136
1587112500000|2020-04-17 08:35:00|506.46|506.31|506.16|506.01|506.86|506.71|506.16|506.01|71
1587112800000|2020-04-17 08:40:00|506.06|505.91|506.76|506.61|506.76|506.61|506.06|505.91|89
1587113100000|2020-04-17 08:45:00|506.66|506.51|507.16|507.01|507.36|507.21|506.66|506.51|147
1587113400000|2020-04-17 08:50:00|507.26|507.11|506.56|506.41|507.56|507.41|506.46|506.31|140
1587113700000|2020-04-17 08:55:00|506.46|506.31|505.76|505.61|506.66|506.51|505.66|505.51|135
1587114000000|2020-04-17 09:00:00|505.66|505.51|506.46|506.31|506.46|506.31|505.56|505.41|168
1587114300000|2020-04-17 09:05:00|506.56|506.41|506.46|506.31|506.56|506.41|506.16|506.01|105
1587114600000|2020-04-17 09:10:00|506.56|506.41|507.26|507.11|507.66|507.51|506.56|506.41|391
1587114900000|2020-04-17 09:15:00|507.36|507.21|507.36|507.21|507.76|507.61|507.06|506.91|279
1587115200000|2020-04-17 09:20:00|507.46|507.31|507.16|507.01|507.86|507.71|507.16|507.01|210
1587115500000|2020-04-17 09:25:00|507.26|507.11|507.46|507.31|507.76|507.61|507.06|506.91|224
1587115800000|2020-04-17 09:30:00|507.36|507.21|507.46|507.31|507.76|507.61|506.96|506.81|151
1587116100000|2020-04-17 09:35:00|507.36|507.21|507.96|507.81|508.16|508.01|507.26|507.11|250
1587116400000|2020-04-17 09:40:00|507.86|507.71|508.46|508.31|508.76|508.61|507.86|507.71|246
1587116700000|2020-04-17 09:45:00|508.56|508.41|509.66|509.51|509.76|509.61|508.36|508.21|308
1587117000000|2020-04-17 09:50:00|509.76|509.61|509.96|509.81|511.36|511.21|509.76|509.61|920
1587117300000|2020-04-17 09:55:00|509.76|509.61|509.36|509.21|510.26|510.11|508.96|508.81|526
1587117600000|2020-04-17 10:00:00|509.26|509.11|508.86|508.71|509.76|509.61|508.76|508.61|415
1587117900000|2020-04-17 10:05:00|508.96|508.81|509.26|509.11|509.46|509.31|508.66|508.51|209
1587118200000|2020-04-17 10:10:00|509.36|509.21|510.06|509.91|510.26|510.11|509.36|509.21|198
1587118500000|2020-04-17 10:15:00|510.16|510.01|511.16|511.01|511.26|511.11|509.66|509.51|239
1587118800000|2020-04-17 10:20:00|511.26|511.11|510.96|510.81|511.36|511.21|510.76|510.61|241
1587119100000|2020-04-17 10:25:00|511.06|510.91|510.96|510.81|511.36|511.21|510.56|510.41|206
1587119400000|2020-04-17 10:30:00|510.86|510.71|511.16|511.01|511.36|511.21|510.56|510.41|161
1587119700000|2020-04-17 10:35:00|511.06|510.91|511.16|511.01|511.36|511.21|510.86|510.71|161
1587120000000|2020-04-17 10:40:00|511.06|510.91|510.96|510.81|511.36|511.21|510.96|510.81|147
1587120300000|2020-04-17 10:45:00|511.06|510.91|511.36|511.21|511.36|511.21|510.66|510.51|137
1587120600000|2020-04-17 10:50:00|511.26|511.11|511.56|511.41|511.66|511.51|511.16|511.01|161
1587120900000|2020-04-17 10:55:00|511.66|511.51|511.96|511.81|511.96|511.81|511.56|511.41|198
1587121200000|2020-04-17 11:00:00|511.86|511.71|511.96|511.81|512.06|511.91|511.56|511.41|197
1587121500000|2020-04-17 11:05:00|511.86|511.71|511.76|511.61|511.86|511.71|511.56|511.41|95
1587121800000|2020-04-17 11:10:00|511.66|511.51|511.56|511.41|511.86|511.71|511.26|511.11|167
1587122100000|2020-04-17 11:15:00|511.46|511.31|511.26|511.11|511.56|511.41|510.86|510.71|155
1587122400000|2020-04-17 11:20:00|511.16|511.01|511.16|511.01|511.56|511.41|511.06|510.91|145
1587122700000|2020-04-17 11:25:00|511.26|511.11|511.26|511.11|511.56|511.41|511.16|511.01|143
1587123000000|2020-04-17 11:30:00|511.16|511.01|510.66|510.51|511.26|511.11|510.46|510.31|250
1587123300000|2020-04-17 11:35:00|510.56|510.41|510.96|510.81|511.26|511.11|510.46|510.31|156
1587123600000|2020-04-17 11:40:00|510.91|510.76|510.81|510.66|510.91|510.76|510.51|510.36|97
1587123900000|2020-04-17 11:45:00|510.71|510.56|511.21|511.06|511.31|511.16|510.71|510.56|85
1587124200000|2020-04-17 11:50:00|511.31|511.16|511.31|511.16|511.51|511.36|511.21|511.06|109
1587124500000|2020-04-17 11:55:00|511.41|511.26|511.11|510.96|511.51|511.36|511.01|510.86|96
1587124800000|2020-04-17 12:00:00|511.01|510.86|510.41|510.26|511.21|511.06|510.21|510.06|213
1587125100000|2020-04-17 12:05:00|510.51|510.36|510.61|510.46|510.71|510.56|510.31|510.16|95
1587125400000|2020-04-17 12:10:00|510.51|510.36|510.51|510.36|510.71|510.56|510.21|510.06|127
1587125700000|2020-04-17 12:15:00|510.41|510.26|510.21|510.06|510.51|510.36|509.91|509.76|129
1587126000000|2020-04-17 12:20:00|510.31|510.16|510.11|509.96|510.31|510.16|509.91|509.76|101
1587126300000|2020-04-17 12:25:00|510.21|510.06|509.71|509.56|510.21|510.06|509.71|509.56|139
1587126600000|2020-04-17 12:30:00|509.81|509.66|509.41|509.26|510.11|509.96|509.31|509.16|228
1587126900000|2020-04-17 12:35:00|509.31|509.16|509.21|509.06|509.51|509.36|508.91|508.76|254
1587127200000|2020-04-17 12:40:00|509.31|509.16|509.21|509.06|509.61|509.46|509.11|508.96|204
1587127500000|2020-04-17 12:45:00|509.11|508.96|509.31|509.16|509.51|509.36|509.01|508.86|154
1587127800000|2020-04-17 12:50:00|509.41|509.26|508.91|508.76|509.41|509.26|508.61|508.46|291
1587128100000|2020-04-17 12:55:00|509.11|508.96|509.21|509.06|509.41|509.26|508.91|508.76|211
1587128400000|2020-04-17 13:00:00|509.11|508.96|508.31|508.16|509.31|509.16|508.21|508.06|236
1587128700000|2020-04-17 13:05:00|508.41|508.26|508.31|508.16|508.61|508.46|508.21|508.06|212
1587129000000|2020-04-17 13:10:00|508.21|508.06|508.31|508.16|508.41|508.26|508.11|507.96|182
1587129300000|2020-04-17 13:15:00|508.41|508.26|508.91|508.76|508.91|508.76|508.11|507.96|277
1587129600000|2020-04-17 13:20:00|509.01|508.86|509.21|509.06|509.21|509.06|508.71|508.56|304
1587129900000|2020-04-17 13:25:00|509.11|508.96|509.51|509.36|509.61|509.46|509.11|508.96|372
1587130200000|2020-04-17 13:30:00|509.41|509.26|509.21|509.06|509.91|509.76|508.51|508.36|801
1587130500000|2020-04-17 13:35:00|509.31|509.16|509.11|508.96|509.41|509.26|508.21|508.06|614
1587130800000|2020-04-17 13:40:00|509.01|508.86|509.21|509.06|509.31|509.16|508.41|508.26|503
1587131100000|2020-04-17 13:45:00|509.31|509.16|509.21|509.06|509.71|509.56|509.01|508.86|635
1587131400000|2020-04-17 13:50:00|509.31|509.16|508.21|508.06|509.31|509.16|508.11|507.96|545
1587131700000|2020-04-17 13:55:00|508.31|508.16|508.51|508.36|509.01|508.86|508.21|508.06|820
1587132000000|2020-04-17 14:00:00|508.61|508.46|508.71|508.56|509.11|508.96|508.11|507.96|386
1587132300000|2020-04-17 14:05:00|508.81|508.66|509.41|509.26|509.41|509.26|508.51|508.36|381
1587132600000|2020-04-17 14:10:00|509.59|509.44|507.59|507.44|509.69|509.54|507.39|507.24|317
1587132900000|2020-04-17 14:15:00|507.69|507.54|505.99|505.84|507.69|507.54|505.89|505.74|363
1587133200000|2020-04-17 14:20:00|505.89|505.74|506.09|505.94|506.39|506.24|505.49|505.34|339
1587133500000|2020-04-17 14:25:00|506.19|506.04|505.99|505.84|506.79|506.64|505.99|505.84|305
1587133800000|2020-04-17 14:30:00|505.89|505.74|505.09|504.94|506.19|506.04|504.99|504.84|367
1587134100000|2020-04-17 14:35:00|504.99|504.84|505.29|505.14|505.39|505.24|504.49|504.34|274
1587134400000|2020-04-17 14:40:00|505.19|505.04|505.19|505.04|506.19|506.04|505.19|505.04|197
1587134700000|2020-04-17 14:45:00|505.09|504.94|504.39|504.24|505.29|505.14|504.29|504.14|173
1587135000000|2020-04-17 14:50:00|504.29|504.14|505.59|505.44|505.69|505.54|504.29|504.14|236
1587135300000|2020-04-17 14:55:00|505.49|505.34|505.69|505.54|506.29|506.14|505.49|505.34|214
1587135600000|2020-04-17 15:00:00|505.59|505.44|506.19|506.04|506.69|506.54|505.39|505.24|153
1587135900000|2020-04-17 15:05:00|506.09|505.94|506.39|506.24|506.69|506.54|505.89|505.74|147
1587136200000|2020-04-17 15:10:00|506.49|506.34|506.39|506.24|506.59|506.44|505.59|505.44|229
1587136500000|2020-04-17 15:15:00|506.29|506.14|506.19|506.04|506.39|506.24|505.59|505.44|201
1587136800000|2020-04-17 15:20:00|506.29|506.14|505.99|505.84|506.49|506.34|505.09|504.94|294
1587137100000|2020-04-17 15:25:00|505.89|505.74|505.39|505.24|506.19|506.04|504.49|504.34|487
1587137400000|2020-04-17 15:30:00|505.49|505.14|506.19|505.84|506.59|506.24|504.99|504.64|889
1587137700000|2020-04-17 15:35:00|506.29|505.94|506.49|506.14|507.09|506.74|506.09|505.74|818
1587138000000|2020-04-17 15:40:00|506.39|506.04|506.49|506.14|506.79|506.44|506.09|505.74|190
1587138300000|2020-04-17 15:45:00|506.59|506.24|506.49|506.14|506.69|506.34|506.19|505.84|94
1587138600000|2020-04-17 15:50:00|506.39|506.04|506.39|506.04|506.79|506.44|505.99|505.64|59
1587138900000|2020-04-17 15:55:00|506.29|505.94|506.39|506.04|506.49|506.14|505.99|505.64|45
1587139200000|2020-04-17 16:00:00|506.29|505.94|505.89|505.54|506.39|506.04|505.79|505.44|47
1587139500000|2020-04-17 16:05:00|505.99|505.64|506.09|505.74|506.39|506.04|505.89|505.54|74
1587139800000|2020-04-17 16:10:00|505.99|505.64|506.39|506.04|506.49|506.14|505.89|505.54|95
1587140100000|2020-04-17 16:15:00|506.29|505.94|506.99|506.64|506.99|506.64|506.29|505.94|94
1587140400000|2020-04-17 16:20:00|506.89|506.54|506.69|506.34|506.99|506.64|506.59|506.24|89
1587140700000|2020-04-17 16:25:00|506.79|506.44|506.49|506.14|506.79|506.44|506.19|505.84|115
1587141000000|2020-04-17 16:30:00|506.39|506.04|507.19|506.84|507.19|506.84|506.39|506.04|45
1587141300000|2020-04-17 16:35:00|507.09|506.74|507.19|506.84|507.39|507.04|506.99|506.64|56
1587141600000|2020-04-17 16:40:00|507.09|506.74|507.79|507.44|507.89|507.54|507.09|506.74|105
1587141900000|2020-04-17 16:45:00|507.89|507.54|508.39|508.04|508.39|508.04|507.59|507.24|49
1587142200000|2020-04-17 16:50:00|508.49|508.14|508.49|508.14|508.49|508.14|508.19|507.84|39
1587142500000|2020-04-17 16:55:00|508.39|508.04|507.99|507.64|508.39|508.04|507.89|507.54|32
1587142800000|2020-04-17 17:00:00|507.89|507.54|507.69|507.34|508.19|507.84|507.59|507.24|39
1587143100000|2020-04-17 17:05:00|507.59|507.24|507.99|507.64|507.99|507.64|507.49|507.14|8
1587143400000|2020-04-17 17:10:00|507.89|507.54|507.49|507.14|507.99|507.64|507.39|507.04|19
1587143700000|2020-04-17 17:15:00|507.39|507.04|508.09|507.74|508.19|507.84|507.29|506.94|49
1587144000000|2020-04-17 17:20:00|507.99|507.64|507.49|507.14|508.09|507.74|507.29|506.94|27
1587144300000|2020-04-17 17:25:00|507.39|507.04|507.19|506.84|507.99|507.64|507.19|506.84|33
1587144600000|2020-04-17 17:30:00|507.29|506.94|507.39|507.04|507.69|507.34|507.29|506.94|32
1587144900000|2020-04-17 17:35:00|507.49|507.14|507.69|507.34|507.79|507.44|507.29|506.94|37
1587145200000|2020-04-17 17:40:00|507.59|507.24|507.69|507.34|507.89|507.54|507.49|507.14|30
1587145500000|2020-04-17 17:45:00|507.59|507.24|506.99|506.64|507.59|507.24|506.99|506.64|29
1587145800000|2020-04-17 17:50:00|507.09|506.74|507.29|506.94|507.39|507.04|506.99|506.64|35
1587146100000|2020-04-17 17:55:00|507.19|506.84|507.59|507.24|507.69|507.34|507.19|506.84|36
1587146400000|2020-04-17 18:00:00|507.49|507.14|506.99|506.64|507.59|507.24|506.99|506.64|33
1587146700000|2020-04-17 18:05:00|506.89|506.54|507.09|506.74|507.29|506.94|506.89|506.54|65
1587147000000|2020-04-17 18:10:00|506.99|506.64|506.99|506.64|507.19|506.84|506.69|506.34|42
1587147300000|2020-04-17 18:15:00|507.09|506.74|507.09|506.74|507.19|506.84|506.89|506.54|31
1587147600000|2020-04-17 18:20:00|506.99|506.64|507.29|506.94|507.59|507.24|506.99|506.64|30
1587147900000|2020-04-17 18:25:00|507.19|506.84|506.99|506.64|507.59|507.24|506.99|506.64|32
1587148200000|2020-04-17 18:30:00|506.89|506.54|506.39|506.04|506.89|506.54|506.29|505.94|34
1587148500000|2020-04-17 18:35:00|506.29|505.94|506.39|506.04|506.39|506.04|506.09|505.74|51
1587148800000|2020-04-17 18:40:00|506.29|505.94|506.89|506.54|506.89|506.54|506.19|505.84|50
1587149100000|2020-04-17 18:45:00|506.79|506.44|507.09|506.74|507.19|506.84|506.79|506.44|27
1587149400000|2020-04-17 18:50:00|507.19|506.84|506.89|506.54|507.19|506.84|506.79|506.44|35
1587149700000|2020-04-17 18:55:00|506.99|506.64|507.59|507.24|507.59|507.24|506.79|506.44|30
1587150000000|2020-04-17 19:00:00|507.49|507.14|507.29|506.94|507.69|507.34|507.09|506.74|24
1587150300000|2020-04-17 19:05:00|507.19|506.84|507.59|507.24|507.59|507.24|507.19|506.84|21
1587150600000|2020-04-17 19:10:00|507.49|507.14|507.59|507.24|507.59|507.24|507.29|506.94|24
1587150900000|2020-04-17 19:15:00|507.49|507.14|508.19|507.84|508.19|507.84|507.39|507.04|33
1587151200000|2020-04-17 19:20:00|508.09|507.74|507.99|507.64|508.19|507.84|507.89|507.54|14
1587151500000|2020-04-17 19:25:00|508.09|507.74|508.49|508.14|508.59|508.24|508.09|507.74|19
1587151800000|2020-04-17 19:30:00|508.59|508.24|508.99|508.64|509.19|508.84|508.59|508.24|41
1587152100000|2020-04-17 19:35:00|509.09|508.74|509.59|509.24|509.59|509.24|508.89|508.54|29
1587152400000|2020-04-17 19:40:00|509.69|509.34|509.59|509.24|510.09|509.74|509.29|508.94|43
1587152700000|2020-04-17 19:45:00|509.69|509.34|510.39|510.04|510.39|510.04|509.49|509.14|47
1587153000000|2020-04-17 19:50:00|511.09|510.74|511.09|510.74|511.59|511.24|510.69|510.34|154
1587153300000|2020-04-17 19:55:00|510.99|510.64|510.39|510.04|511.09|510.74|510.29|509.94|62
1587153600000|2020-04-17 20:00:00|510.79|510.24|510.99|510.44|511.29|510.74|510.19|509.64|0
1587153900000|2020-04-17 20:05:00|511.09|510.54|511.09|510.54|511.19|510.64|510.79|510.24|0
1587154200000|2020-04-17 20:10:00|511.19|510.64|511.69|511.14|512.19|511.64|511.09|510.54|0
1587154500000|2020-04-17 20:15:00|511.59|511.04|511.79|511.24|512.09|511.54|511.59|511.04|0
1587154800000|2020-04-17 20:20:00|511.69|511.14|511.79|511.24|511.79|511.24|511.69|511.14|0
1587155100000|2020-04-17 20:25:00|511.69|511.14|511.59|511.04|511.69|511.14|511.59|511.04|0
1587155400000|2020-04-17 20:30:00|511.69|511.14|511.39|510.84|511.99|511.44|511.39|510.84|0
1587155700000|2020-04-17 20:35:00|511.49|510.94|511.29|510.74|511.49|510.94|511.19|510.64|0
1587156000000|2020-04-17 20:40:00|511.19|510.64|511.39|510.84|511.49|510.94|511.19|510.64|0
1587156300000|2020-04-17 20:45:00|511.49|510.94|511.49|510.94|511.49|510.94|511.39|510.84|0
1587156600000|2020-04-17 20:50:00|511.59|511.04|511.69|511.14|511.69|511.14|511.49|510.94|0
1587156900000|2020-04-17 20:55:00|511.79|511.24|511.49|510.94|511.79|511.24|511.29|510.74|0
1587333600000|2020-04-19 22:00:00|509.39|508.84|508.49|507.94|510.19|509.64|508.49|507.94|0
1587333900000|2020-04-19 22:05:00|508.39|507.84|508.89|508.34|509.09|508.54|508.29|507.74|0
1587334200000|2020-04-19 22:10:00|508.79|508.24|508.19|507.64|508.99|508.44|508.09|507.54|0
1587334500000|2020-04-19 22:15:00|508.09|507.54|507.79|507.24|508.29|507.74|507.69|507.14|0
1587334800000|2020-04-19 22:20:00|507.89|507.34|506.89|506.34|507.89|507.34|506.69|506.14|0
1587335100000|2020-04-19 22:25:00|506.79|506.24|507.29|506.74|507.29|506.74|506.79|506.24|0
1587335400000|2020-04-19 22:30:00|507.19|506.64|507.29|506.74|507.59|507.04|506.89|506.34|0
1587335700000|2020-04-19 22:35:00|507.19|506.64|506.89|506.34|507.49|506.94|506.69|506.14|0
1587336000000|2020-04-19 22:40:00|506.79|506.24|506.79|506.24|507.09|506.54|506.59|506.04|0
1587336300000|2020-04-19 22:45:00|506.89|506.34|507.09|506.54|507.19|506.64|506.79|506.24|0
1587336600000|2020-04-19 22:50:00|507.19|506.64|507.49|506.94|507.49|506.94|507.19|506.64|0
1587336900000|2020-04-19 22:55:00|507.39|506.84|507.69|507.14|507.79|507.24|507.19|506.64|0
1587337200000|2020-04-19 23:00:00|507.79|507.24|507.19|506.64|507.89|507.34|507.19|506.64|0
1587337500000|2020-04-19 23:05:00|507.29|506.74|507.69|507.14|507.69|507.14|507.09|506.54|0
1587337800000|2020-04-19 23:10:00|507.79|507.24|507.99|507.44|507.99|507.44|507.69|507.14|0
1587338100000|2020-04-19 23:15:00|508.09|507.54|508.29|507.74|508.39|507.84|507.79|507.24|0
1587338400000|2020-04-19 23:20:00|508.39|507.84|508.59|508.04|508.59|508.04|508.39|507.84|0
1587338700000|2020-04-19 23:25:00|508.49|507.94|508.49|507.94|508.59|508.04|508.39|507.84|0
1587339000000|2020-04-19 23:30:00|508.59|508.04|508.49|507.94|508.59|508.04|508.29|507.74|0
1587339300000|2020-04-19 23:35:00|508.59|508.04|508.29|507.74|508.59|508.04|507.99|507.44|0
1587339600000|2020-04-19 23:40:00|508.19|507.64|508.09|507.54|508.19|507.64|507.79|507.24|0
1587339900000|2020-04-19 23:45:00|508.19|507.64|508.39|507.84|508.39|507.84|508.19|507.64|0
1587340200000|2020-04-19 23:50:00|508.29|507.74|507.59|507.04|508.29|507.74|507.59|507.04|0
1587340500000|2020-04-19 23:55:00|507.69|507.14|507.79|507.24|507.89|507.34|507.59|507.04|0
1587340800000|2020-04-20 00:00:00|507.89|507.34|507.99|507.44|508.49|507.94|507.89|507.34|0
1587341100000|2020-04-20 00:05:00|508.09|507.54|508.39|507.84|508.39|507.84|507.89|507.34|0
1587341400000|2020-04-20 00:10:00|508.29|507.74|508.49|507.94|508.69|508.14|508.19|507.64|0
1587341700000|2020-04-20 00:15:00|508.69|508.14|510.29|509.74|510.49|509.94|508.59|508.04|0
1587342000000|2020-04-20 00:20:00|510.39|509.84|509.99|509.44|510.69|510.14|509.69|509.14|0
1587342300000|2020-04-20 00:25:00|509.89|509.34|510.29|509.74|510.29|509.74|509.69|509.14|0
1587342600000|2020-04-20 00:30:00|510.39|509.84|512.09|511.54|512.09|511.54|510.39|509.84|0
1587342900000|2020-04-20 00:35:00|511.99|511.44|512.19|511.64|512.49|511.94|511.99|511.44|0
1587343200000|2020-04-20 00:40:00|512.09|511.54|511.89|511.34|512.09|511.54|511.59|511.04|0
1587343500000|2020-04-20 00:45:00|511.79|511.24|513.09|512.54|513.29|512.74|511.69|511.14|0
1587343800000|2020-04-20 00:50:00|512.99|512.44|512.69|512.14|513.09|512.54|512.49|511.94|0
1587344100000|2020-04-20 00:55:00|512.59|512.04|512.99|512.44|513.09|512.54|512.59|512.04|0
1587344400000|2020-04-20 01:00:00|512.89|512.34|511.79|511.24|512.99|512.44|511.79|511.24|0
1587344700000|2020-04-20 01:05:00|511.69|511.14|511.29|510.74|511.79|511.24|510.89|510.34|0
1587345000000|2020-04-20 01:10:00|511.19|510.64|511.09|510.54|511.29|510.74|510.59|510.04|0
1587345300000|2020-04-20 01:15:00|510.99|510.44|511.09|510.54|511.19|510.64|510.59|510.04|0
1587345600000|2020-04-20 01:20:00|511.19|510.64|510.69|510.14|511.19|510.64|510.59|510.04|0
1587345900000|2020-04-20 01:25:00|510.79|510.24|510.69|510.14|510.99|510.44|510.59|510.04|0
1587346200000|2020-04-20 01:30:00|510.89|510.34|510.09|509.54|510.89|510.34|509.99|509.44|0
1587346500000|2020-04-20 01:35:00|509.99|509.44|510.09|509.54|510.09|509.54|509.49|508.94|0
1587346800000|2020-04-20 01:40:00|509.99|509.44|509.59|509.04|509.99|509.44|509.29|508.74|0
1587347100000|2020-04-20 01:45:00|509.49|508.94|510.59|510.04|510.69|510.14|509.49|508.94|0
1587347400000|2020-04-20 01:50:00|510.49|509.94|510.79|510.24|510.79|510.24|510.39|509.84|0
1587347700000|2020-04-20 01:55:00|510.89|510.34|510.89|510.34|510.89|510.34|510.69|510.14|0
1587348000000|2020-04-20 02:00:00|510.99|510.44|511.39|510.84|511.59|511.04|510.99|510.44|0
1587348300000|2020-04-20 02:05:00|511.29|510.74|511.19|510.64|511.59|511.04|510.99|510.44|0
1587348600000|2020-04-20 02:10:00|511.29|510.74|511.29|510.74|511.39|510.84|510.69|510.14|0
1587348900000|2020-04-20 02:15:00|511.39|510.84|511.69|511.14|511.89|511.34|511.19|510.64|0
1587349200000|2020-04-20 02:20:00|511.59|511.04|511.79|511.24|511.99|511.44|511.59|511.04|0
1587349500000|2020-04-20 02:25:00|511.89|511.34|511.79|511.24|512.19|511.64|511.79|511.24|0
1587349800000|2020-04-20 02:30:00|511.69|511.14|511.39|510.84|511.79|511.24|511.29|510.74|0
1587350100000|2020-04-20 02:35:00|511.49|510.94|510.99|510.44|511.49|510.94|510.89|510.34|0
1587350400000|2020-04-20 02:40:00|510.89|510.34|511.79|511.24|511.89|511.34|510.79|510.24|0
1587350700000|2020-04-20 02:45:00|511.69|511.14|510.49|509.94|511.79|511.24|510.39|509.84|0
1587351000000|2020-04-20 02:50:00|510.39|509.84|511.49|510.94|511.69|511.14|510.39|509.84|0
1587351300000|2020-04-20 02:55:00|511.59|511.04|511.69|511.14|511.89|511.34|511.39|510.84|0
1587351600000|2020-04-20 03:00:00|511.79|511.24|512.09|511.54|512.09|511.54|511.39|510.84|0
1587351900000|2020-04-20 03:05:00|511.89|511.34|511.99|511.44|511.99|511.44|511.59|511.04|0
1587352200000|2020-04-20 03:10:00|511.89|511.34|512.09|511.54|512.09|511.54|511.69|511.14|0
1587352500000|2020-04-20 03:15:00|512.19|511.64|512.89|512.34|512.89|512.34|512.09|511.54|0
1587352800000|2020-04-20 03:20:00|512.79|512.24|512.69|512.14|512.99|512.44|512.59|512.04|0
1587353100000|2020-04-20 03:25:00|512.59|512.04|512.79|512.24|513.09|512.54|512.39|511.84|0
1587353400000|2020-04-20 03:30:00|512.69|512.14|512.89|512.34|513.69|513.14|512.59|512.04|0
1587353700000|2020-04-20 03:35:00|512.99|512.44|512.59|512.04|512.99|512.44|512.59|512.04|0
1587354000000|2020-04-20 03:40:00|512.69|512.14|512.69|512.14|512.79|512.24|512.59|512.04|0
1587354300000|2020-04-20 03:45:00|512.79|512.24|512.29|511.74|512.79|512.24|512.09|511.54|0
1587354600000|2020-04-20 03:50:00|512.19|511.64|512.69|512.14|512.89|512.34|512.19|511.64|0
1587354900000|2020-04-20 03:55:00|512.89|512.34|513.39|512.84|513.49|512.94|512.79|512.24|0
1587355200000|2020-04-20 04:00:00|513.29|512.74|513.19|512.64|513.39|512.84|513.19|512.64|0
1587355500000|2020-04-20 04:05:00|513.29|512.74|513.69|513.14|513.79|513.24|513.09|512.54|0
1587355800000|2020-04-20 04:10:00|513.59|513.04|513.39|512.84|513.59|513.04|513.09|512.54|0
1587356100000|2020-04-20 04:15:00|513.49|512.94|513.29|512.74|513.49|512.94|512.99|512.44|0
1587356400000|2020-04-20 04:20:00|513.39|512.84|513.69|513.14|513.89|513.34|513.39|512.84|0
1587356700000|2020-04-20 04:25:00|513.59|513.04|513.59|513.04|513.79|513.24|513.39|512.84|0
1587357000000|2020-04-20 04:30:00|513.69|513.14|513.69|513.14|513.89|513.34|513.39|512.84|0
1587357300000|2020-04-20 04:35:00|513.59|513.04|513.59|513.04|513.89|513.34|513.59|513.04|0
1587357600000|2020-04-20 04:40:00|513.49|512.94|512.99|512.44|513.59|513.04|512.99|512.44|0
1587357900000|2020-04-20 04:45:00|512.89|512.34|512.39|511.84|513.09|512.54|512.19|511.64|0
1587358200000|2020-04-20 04:50:00|512.49|511.94|512.39|511.84|512.59|512.04|512.09|511.54|0
1587358500000|2020-04-20 04:55:00|512.49|511.94|512.29|511.74|512.59|512.04|512.09|511.54|0
1587358800000|2020-04-20 05:00:00|512.19|511.64|512.09|511.54|512.39|511.84|512.09|511.54|0
1587359100000|2020-04-20 05:05:00|511.99|511.44|511.59|511.04|511.99|511.44|511.59|511.04|0
1587359400000|2020-04-20 05:10:00|511.69|511.14|511.49|510.94|512.09|511.54|511.29|510.74|0
1587359700000|2020-04-20 05:15:00|511.39|510.84|511.49|510.94|511.59|511.04|511.19|510.64|0
1587360000000|2020-04-20 05:20:00|511.59|511.04|511.69|511.14|512.09|511.54|511.49|510.94|0
1587360300000|2020-04-20 05:25:00|511.79|511.24|511.89|511.34|511.89|511.34|511.69|511.14|0
1587360600000|2020-04-20 05:30:00|511.99|511.44|511.99|511.44|512.29|511.74|511.99|511.44|0
1587360900000|2020-04-20 05:35:00|512.09|511.54|510.89|510.34|512.09|511.54|510.89|510.34|0
1587361200000|2020-04-20 05:40:00|510.99|510.44|510.79|510.24|511.49|510.94|510.69|510.14|0
1587361500000|2020-04-20 05:45:00|510.89|510.34|511.29|510.74|511.29|510.74|510.69|510.14|0
1587361800000|2020-04-20 05:50:00|511.19|510.64|510.09|509.54|511.39|510.84|510.09|509.54|0
1587362100000|2020-04-20 05:55:00|509.99|509.44|509.99|509.44|510.39|509.84|509.89|509.34|0
1587362400000|2020-04-20 06:00:00|510.09|509.54|509.09|508.74|511.19|510.84|509.09|508.74|178
1587362700000|2020-04-20 06:05:00|509.19|508.84|509.59|509.24|509.69|509.34|508.39|508.04|138
1587363000000|2020-04-20 06:10:00|509.69|509.34|509.79|509.44|510.09|509.74|509.39|509.04|45
1587363300000|2020-04-20 06:15:00|509.69|509.34|510.29|509.94|510.39|510.04|509.59|509.24|66
1587363600000|2020-04-20 06:20:00|510.19|509.84|510.19|509.84|510.49|510.14|509.89|509.54|53
1587363900000|2020-04-20 06:25:00|510.09|509.74|510.09|509.74|510.19|509.84|509.59|509.24|39
1587364200000|2020-04-20 06:30:00|510.19|509.84|509.29|508.94|510.29|509.94|509.29|508.94|51
1587364500000|2020-04-20 06:35:00|509.39|509.04|509.59|509.24|509.89|509.54|509.19|508.84|63
1587364800000|2020-04-20 06:40:00|509.49|509.14|509.19|508.84|509.69|509.34|509.09|508.74|52
1587365100000|2020-04-20 06:45:00|509.09|508.74|509.69|509.34|509.79|509.44|509.09|508.74|42
1587365400000|2020-04-20 06:50:00|509.79|509.44|509.29|508.94|509.79|509.44|508.89|508.54|93
1587365700000|2020-04-20 06:55:00|509.39|509.04|509.49|509.14|509.59|509.24|508.89|508.54|88
1587366000000|2020-04-20 07:00:00|509.39|509.24|508.09|507.94|509.39|509.24|507.49|507.34|1131
1587366300000|2020-04-20 07:05:00|508.19|508.04|507.89|507.74|508.69|508.54|507.19|507.04|447
1587366600000|2020-04-20 07:10:00|507.99|507.84|507.79|507.64|508.69|508.54|507.49|507.34|311
1587366900000|2020-04-20 07:15:00|507.89|507.74|507.19|507.04|508.29|508.14|507.19|507.04|301
1587367200000|2020-04-20 07:20:00|507.29|507.14|508.59|508.44|508.69|508.54|506.69|506.54|389
1587367500000|2020-04-20 07:25:00|508.69|508.54|508.89|508.74|509.49|509.34|508.49|508.34|380
1587367800000|2020-04-20 07:30:00|508.79|508.64|510.09|509.94|510.59|510.44|508.79|508.64|325
1587368100000|2020-04-20 07:35:00|509.99|509.84|509.59|509.44|510.19|510.04|509.39|509.24|225
1587368400000|2020-04-20 07:40:00|509.49|509.34|510.39|510.24|510.79|510.64|509.49|509.34|260
1587368700000|2020-04-20 07:45:00|510.49|510.34|510.19|510.04|510.69|510.54|509.69|509.54|220
1587369000000|2020-04-20 07:50:00|510.09|509.94|511.49|511.34|511.49|511.34|509.99|509.84|374
1587369300000|2020-04-20 07:55:00|511.59|511.44|511.49|511.34|511.59|511.44|510.99|510.84|211
1587369600000|2020-04-20 08:00:00|511.39|511.24|511.19|511.04|511.69|511.54|511.09|510.94|165
1587369900000|2020-04-20 08:05:00|511.29|511.14|510.89|510.74|511.59|511.44|510.59|510.44|209
1587370200000|2020-04-20 08:10:00|510.79|510.64|510.79|510.64|510.99|510.84|510.49|510.34|199
1587370500000|2020-04-20 08:15:00|510.69|510.54|510.69|510.54|510.89|510.74|510.29|510.14|112
1587370800000|2020-04-20 08:20:00|510.79|510.64|509.69|509.54|510.89|510.74|509.69|509.54|178
1587371100000|2020-04-20 08:25:00|509.59|509.44|509.49|509.34|509.99|509.84|509.29|509.14|218
1587371400000|2020-04-20 08:30:00|509.29|509.14|508.89|508.74|509.59|509.44|508.69|508.54|192
1587371700000|2020-04-20 08:35:00|508.79|508.64|508.99|508.84|509.19|509.04|508.79|508.64|93
1587372000000|2020-04-20 08:40:00|508.89|508.74|509.19|509.04|509.29|509.14|508.79|508.64|165
1587372300000|2020-04-20 08:45:00|509.29|509.14|509.29|509.14|509.89|509.74|509.19|509.04|119
1587372600000|2020-04-20 08:50:00|509.39|509.24|509.39|509.24|509.69|509.54|509.09|508.94|89
1587372900000|2020-04-20 08:55:00|509.49|509.34|509.89|509.74|509.99|509.84|509.19|509.04|81
1587373200000|2020-04-20 09:00:00|509.99|509.84|510.39|510.24|510.69|510.54|509.89|509.74|141
1587373500000|2020-04-20 09:05:00|510.29|510.14|509.99|509.84|510.39|510.24|509.79|509.64|120
1587373800000|2020-04-20 09:10:00|510.09|509.94|510.49|510.34|510.49|510.34|509.89|509.74|107
1587374100000|2020-04-20 09:15:00|510.59|510.44|510.49|510.34|510.69|510.54|510.39|510.24|121
1587374400000|2020-04-20 09:20:00|510.59|510.44|510.79|510.64|511.09|510.94|510.39|510.24|161
1587374700000|2020-04-20 09:25:00|510.69|510.54|510.79|510.64|510.99|510.84|510.49|510.34|144
1587375000000|2020-04-20 09:30:00|510.89|510.74|510.69|510.54|511.09|510.94|510.69|510.54|129
1587375300000|2020-04-20 09:35:00|510.79|510.64|510.59|510.44|510.89|510.74|510.49|510.34|74
1587375600000|2020-04-20 09:40:00|510.69|510.54|510.79|510.64|510.79|510.64|510.39|510.24|88
1587375900000|2020-04-20 09:45:00|510.69|510.54|510.29|510.14|510.79|510.64|510.19|510.04|110
1587376200000|2020-04-20 09:50:00|510.39|510.24|509.99|509.84|510.39|510.24|509.89|509.74|131
1587376500000|2020-04-20 09:55:00|510.09|509.94|509.39|509.24|510.09|509.94|509.09|508.94|174
1587376800000|2020-04-20 10:00:00|509.29|509.14|509.09|508.94|509.59|509.44|509.09|508.94|179
1587377100000|2020-04-20 10:05:00|509.19|509.04|508.39|508.24|509.29|509.14|508.39|508.24|152
1587377400000|2020-04-20 10:10:00|508.29|508.14|508.29|508.14|508.59|508.44|508.09|507.94|132
1587377700000|2020-04-20 10:15:00|508.19|508.04|507.99|507.84|508.59|508.44|507.89|507.74|136
1587378000000|2020-04-20 10:20:00|508.09|507.94|506.99|506.84|508.39|508.24|506.79|506.64|249
1587378300000|2020-04-20 10:25:00|506.89|506.74|506.49|506.34|507.19|507.04|506.19|506.04|206
1587378600000|2020-04-20 10:30:00|506.59|506.44|506.89|506.74|507.19|507.04|506.49|506.34|133
1587378900000|2020-04-20 10:35:00|506.99|506.84|506.69|506.54|507.09|506.94|506.49|506.34|109
1587379200000|2020-04-20 10:40:00|506.59|506.44|506.69|506.54|507.29|507.14|506.39|506.24|117
1587379500000|2020-04-20 10:45:00|506.79|506.64|506.89|506.74|507.09|506.94|506.79|506.64|60
1587379800000|2020-04-20 10:50:00|506.79|506.64|506.79|506.64|507.09|506.94|506.39|506.24|121
1587380100000|2020-04-20 10:55:00|506.69|506.54|506.49|506.34|506.89|506.74|506.39|506.24|127
1587380400000|2020-04-20 11:00:00|506.59|506.44|506.69|506.54|506.99|506.84|506.29|506.14|158
1587380700000|2020-04-20 11:05:00|506.79|506.64|506.39|506.24|506.99|506.84|506.19|506.04|147
1587381000000|2020-04-20 11:10:00|506.29|506.14|505.99|505.84|506.89|506.74|505.89|505.74|235
1587381300000|2020-04-20 11:15:00|505.89|505.74|504.69|504.54|505.99|505.84|504.29|504.14|288
1587381600000|2020-04-20 11:20:00|504.59|504.44|503.79|503.64|504.79|504.64|503.49|503.34|247
1587381900000|2020-04-20 11:25:00|503.89|503.74|503.49|503.34|503.99|503.84|503.19|503.04|261
1587382200000|2020-04-20 11:30:00|503.59|503.44|504.59|504.44|504.69|504.54|503.09|502.94|405
1587382500000|2020-04-20 11:35:00|504.49|504.34|503.89|503.74|504.49|504.34|503.79|503.64|221
1587382800000|2020-04-20 11:40:00|503.95|503.8|503.55|503.4|504.05|503.9|503.35|503.2|176
1587383100000|2020-04-20 11:45:00|503.65|503.5|502.75|502.6|504.05|503.9|502.65|502.5|271
1587383400000|2020-04-20 11:50:00|502.85|502.7|502.95|502.8|503.05|502.9|502.05|501.9|224
1587383700000|2020-04-20 11:55:00|502.85|502.7|502.85|502.7|503.15|503|502.55|502.4|291
1587384000000|2020-04-20 12:00:00|502.95|502.8|503.65|503.5|504.05|503.9|502.95|502.8|307
1587384300000|2020-04-20 12:05:00|503.55|503.4|504.15|504|504.55|504.4|503.15|503|272
1587384600000|2020-04-20 12:10:00|504.25|504.1|504.25|504.1|504.75|504.6|503.75|503.6|219
1587384900000|2020-04-20 12:15:00|504.35|504.2|504.65|504.5|504.95|504.8|504.25|504.1|198
1587385200000|2020-04-20 12:20:00|504.75|504.6|504.75|504.6|504.85|504.7|504.15|504|179
1587385500000|2020-04-20 12:25:00|504.65|504.5|504.85|504.7|505.25|505.1|504.65|504.5|284
1587385800000|2020-04-20 12:30:00|504.75|504.6|504.35|504.2|504.85|504.7|504.25|504.1|219
1587386100000|2020-04-20 12:35:00|504.45|504.3|504.85|504.7|504.85|504.7|504.25|504.1|116
1587386400000|2020-04-20 12:40:00|504.75|504.6|505.55|505.4|505.65|505.5|504.55|504.4|249
1587386700000|2020-04-20 12:45:00|505.45|505.3|506.05|505.9|506.05|505.9|505.45|505.3|144
1587387000000|2020-04-20 12:50:00|505.95|505.8|505.55|505.4|506.05|505.9|505.35|505.2|168
1587387300000|2020-04-20 12:55:00|505.65|505.5|505.85|505.7|506.05|505.9|505.55|505.4|171
1587387600000|2020-04-20 13:00:00|505.95|505.8|506.75|506.6|506.85|506.7|505.65|505.5|261
1587387900000|2020-04-20 13:05:00|506.65|506.5|506.75|506.6|506.85|506.7|506.35|506.2|174
1587388200000|2020-04-20 13:10:00|506.85|506.7|506.05|505.9|506.95|506.8|505.95|505.8|149
1587388500000|2020-04-20 13:15:00|506.15|506|506.15|506|506.25|506.1|505.75|505.6|167
1587388800000|2020-04-20 13:20:00|506.25|506.1|506.85|506.7|506.95|506.8|506.05|505.9|161
1587389100000|2020-04-20 13:25:00|506.95|506.8|507.35|507.2|507.65|507.5|506.95|506.8|185
1587389400000|2020-04-20 13:30:00|507.45|507.3|506.95|506.8|507.55|507.4|506.75|506.6|337
1587389700000|2020-04-20 13:35:00|506.85|506.7|507.75|507.6|508.25|508.1|506.85|506.7|318
1587390000000|2020-04-20 13:40:00|507.65|507.5|507.75|507.6|508.35|508.2|507.35|507.2|350
1587390300000|2020-04-20 13:45:00|507.65|507.5|508.95|508.8|509.25|509.1|507.65|507.5|452
1587390600000|2020-04-20 13:50:00|509.05|508.9|509.55|509.4|509.85|509.7|508.95|508.8|364
1587390900000|2020-04-20 13:55:00|509.45|509.3|510.25|510.1|510.45|510.3|509.25|509.1|440
1587391200000|2020-04-20 14:00:00|510.15|510|510.75|510.6|510.95|510.8|509.75|509.6|465
1587391500000|2020-04-20 14:05:00|510.65|510.5|510.55|510.4|511.05|510.9|510.25|510.1|341
1587391800000|2020-04-20 14:10:00|510.41|510.26|510.81|510.66|510.91|510.76|510.11|509.96|300
1587392100000|2020-04-20 14:15:00|510.71|510.56|510.31|510.16|510.81|510.66|510.11|509.96|228
1587392400000|2020-04-20 14:20:00|510.21|510.06|510.41|510.26|510.51|510.36|509.81|509.66|229
1587392700000|2020-04-20 14:25:00|510.31|510.16|510.31|510.16|510.81|510.66|510.21|510.06|225
1587393000000|2020-04-20 14:30:00|510.21|510.06|510.11|509.96|510.91|510.76|510.11|509.96|352
1587393300000|2020-04-20 14:35:00|510.21|510.06|509.81|509.66|510.31|510.16|509.81|509.66|161
1587393600000|2020-04-20 14:40:00|509.91|509.76|510.68|510.58|510.78|510.68|509.68|509.56|215
1587393900000|2020-04-20 14:45:00|510.58|510.48|511.58|511.48|511.98|511.88|510.58|510.48|313
1587394200000|2020-04-20 14:50:00|511.48|511.38|511.98|511.88|512.18|512.08|511.48|511.38|239
1587394500000|2020-04-20 14:55:00|511.88|511.78|512.18|512.08|512.68|512.58|511.88|511.78|463
1587394800000|2020-04-20 15:00:00|512.08|511.98|511.98|511.88|512.48|512.38|511.88|511.78|298
1587395100000|2020-04-20 15:05:00|512.08|511.98|511.98|511.88|512.68|512.58|511.78|511.68|222
1587395400000|2020-04-20 15:10:00|512.08|511.98|511.08|510.98|512.28|512.18|510.98|510.88|280
1587395700000|2020-04-20 15:15:00|510.98|510.88|511.58|511.48|511.58|511.48|510.88|510.78|293
1587396000000|2020-04-20 15:20:00|511.48|511.38|512.28|512.18|512.48|512.38|511.38|511.28|229
1587396300000|2020-04-20 15:25:00|512.38|512.28|512.28|512.18|512.78|512.68|512.18|512.08|375
1587396600000|2020-04-20 15:30:00|512.38|512.08|513.08|512.78|513.18|512.88|511.78|511.48|783
1587396900000|2020-04-20 15:35:00|513.28|512.98|513.88|513.58|514.08|513.78|512.98|512.68|656
1587397200000|2020-04-20 15:40:00|513.98|513.68|513.58|513.28|514.08|513.78|513.28|512.98|150
1587397500000|2020-04-20 15:45:00|513.48|513.18|513.68|513.38|513.68|513.38|513.18|512.88|108
1587397800000|2020-04-20 15:50:00|513.58|513.28|513.38|513.08|513.88|513.58|513.28|512.98|136
1587398100000|2020-04-20 15:55:00|513.48|513.18|513.58|513.28|513.78|513.48|513.38|513.08|40
1587398400000|2020-04-20 16:00:00|513.68|513.38|512.88|512.58|513.68|513.38|512.88|512.58|75
1587398700000|2020-04-20 16:05:00|512.98|512.68|513.18|512.88|513.28|512.98|512.88|512.58|61
1587399000000|2020-04-20 16:10:00|513.28|512.98|512.58|512.28|513.28|512.98|512.58|512.28|48
1587399300000|2020-04-20 16:15:00|512.68|512.38|512.78|512.48|513.08|512.78|512.58|512.28|30
1587399600000|2020-04-20 16:20:00|512.88|512.58|512.88|512.58|512.98|512.68|512.58|512.28|26
1587399900000|2020-04-20 16:25:00|512.98|512.68|512.88|512.58|513.08|512.78|512.78|512.48|56
1587400200000|2020-04-20 16:30:00|512.98|512.68|513.38|513.08|513.48|513.18|512.88|512.58|39
1587400500000|2020-04-20 16:35:00|513.48|513.18|513.78|513.48|513.88|513.58|513.38|513.08|74
1587400800000|2020-04-20 16:40:00|513.68|513.38|513.78|513.48|513.88|513.58|513.58|513.28|60
1587401100000|2020-04-20 16:45:00|513.68|513.38|513.78|513.48|513.88|513.58|513.68|513.38|44
1587401400000|2020-04-20 16:50:00|513.88|513.58|513.28|512.98|513.88|513.58|513.18|512.88|68
1587401700000|2020-04-20 16:55:00|513.38|513.08|513.18|512.88|513.48|513.18|513.08|512.78|83
1587402000000|2020-04-20 17:00:00|513.08|512.78|512.28|511.98|513.18|512.88|511.98|511.68|94
1587402300000|2020-04-20 17:05:00|512.38|512.08|512.48|512.18|512.58|512.28|512.28|511.98|47
1587402600000|2020-04-20 17:10:00|512.58|512.28|511.98|511.68|512.68|512.38|511.98|511.68|26
1587402900000|2020-04-20 17:15:00|511.88|511.58|511.98|511.68|512.08|511.78|511.88|511.58|19
1587403200000|2020-04-20 17:20:00|511.88|511.58|511.68|511.38|512.08|511.78|511.58|511.28|30
1587403500000|2020-04-20 17:25:00|511.58|511.28|511.98|511.68|512.08|511.78|511.58|511.28|25
1587403800000|2020-04-20 17:30:00|512.08|511.78|511.78|511.48|512.08|511.78|511.48|511.18|17
1587404100000|2020-04-20 17:35:00|511.68|511.38|511.98|511.68|511.98|511.68|511.38|511.08|30
1587404400000|2020-04-20 17:40:00|512.08|511.78|511.98|511.68|512.28|511.98|511.98|511.68|8
1587404700000|2020-04-20 17:45:00|512.08|511.78|511.78|511.48|512.08|511.78|511.58|511.28|9
1587405000000|2020-04-20 17:50:00|511.88|511.58|511.98|511.68|512.08|511.78|511.58|511.28|15
1587405300000|2020-04-20 17:55:00|511.88|511.58|511.88|511.58|512.08|511.78|511.58|511.28|40
1587405600000|2020-04-20 18:00:00|511.78|511.48|511.98|511.68|512.18|511.88|511.48|511.18|32
1587405900000|2020-04-20 18:05:00|512.08|511.78|512.08|511.78|512.18|511.88|511.78|511.48|46
1587406200000|2020-04-20 18:10:00|511.98|511.68|511.08|510.78|512.18|511.88|510.98|510.68|48
1587406500000|2020-04-20 18:15:00|510.98|510.68|510.18|509.88|511.28|510.98|509.98|509.68|130
1587406800000|2020-04-20 18:20:00|510.08|509.78|509.48|509.18|510.38|510.08|509.38|509.08|96
1587407100000|2020-04-20 18:25:00|509.58|509.28|508.28|507.98|509.58|509.28|508.28|507.98|67
1587407400000|2020-04-20 18:30:00|508.38|508.08|509.18|508.88|509.48|509.18|508.28|507.98|74
1587407700000|2020-04-20 18:35:00|509.08|508.78|509.18|508.88|509.78|509.48|508.98|508.68|63
1587408000000|2020-04-20 18:40:00|509.28|508.98|509.08|508.78|509.48|509.18|508.68|508.38|65
1587408300000|2020-04-20 18:45:00|509.18|508.88|509.58|509.28|509.58|509.28|508.58|508.28|37
1587408600000|2020-04-20 18:50:00|509.48|509.18|508.18|507.88|509.48|509.18|508.08|507.78|44
1587408900000|2020-04-20 18:55:00|508.08|507.78|506.88|506.58|508.18|507.88|506.68|506.38|105
1587409200000|2020-04-20 19:00:00|506.98|506.68|507.38|507.08|508.08|507.78|506.98|506.68|58
1587409500000|2020-04-20 19:05:00|507.28|506.98|507.38|507.08|507.78|507.48|506.68|506.38|108
1587409800000|2020-04-20 19:10:00|507.48|507.18|507.68|507.38|507.98|507.68|507.18|506.88|19
1587410100000|2020-04-20 19:15:00|507.58|507.28|507.18|506.88|507.88|507.58|507.18|506.88|38
1587410400000|2020-04-20 19:20:00|507.28|506.98|507.78|507.48|507.88|507.58|507.18|506.88|47
1587410700000|2020-04-20 19:25:00|507.68|507.38|508.08|507.78|508.08|507.78|507.18|506.88|26
1587411000000|2020-04-20 19:30:00|507.98|507.68|508.48|508.18|508.58|508.28|507.58|507.28|55
1587411300000|2020-04-20 19:35:00|508.38|508.08|508.08|507.78|508.68|508.38|508.08|507.78|79
1587411600000|2020-04-20 19:40:00|507.98|507.68|508.38|508.08|508.68|508.38|507.88|507.58|59
1587411900000|2020-04-20 19:45:00|508.48|508.18|508.28|507.98|508.58|508.28|507.88|507.58|172
1587412200000|2020-04-20 19:50:00|508.18|507.88|507.98|507.68|508.18|507.88|507.28|506.98|93
1587412500000|2020-04-20 19:55:00|507.88|507.58|507.28|506.98|508.18|507.88|507.18|506.88|77
1587412800000|2020-04-20 20:00:00|507.38|506.88|507.18|506.68|507.58|507.08|507.08|506.58|0
1587413100000|2020-04-20 20:05:00|507.08|506.58|505.78|505.28|507.08|506.58|505.78|505.28|0
1587413400000|2020-04-20 20:10:00|505.88|505.38|506.08|505.58|506.68|506.18|505.78|505.28|0
1587413700000|2020-04-20 20:15:00|505.98|505.48|506.08|505.58|506.08|505.58|505.98|505.48|0
1587414000000|2020-04-20 20:20:00|505.98|505.48|505.98|505.48|506.08|505.58|505.98|505.48|0
1587414300000|2020-04-20 20:25:00|506.08|505.58|506.08|505.58|506.08|505.58|506.08|505.58|0
1587414600000|2020-04-20 20:30:00|506.18|505.68|506.58|506.08|506.68|506.18|505.88|505.38|0
1587414900000|2020-04-20 20:35:00|506.48|505.98|506.38|505.88|506.78|506.28|506.28|505.78|0
1587415200000|2020-04-20 20:40:00|506.48|505.98|506.88|506.38|506.98|506.48|506.48|505.98|0
1587415500000|2020-04-20 20:45:00|506.98|506.48|506.68|506.18|507.08|506.58|506.48|505.98|0
1587415800000|2020-04-20 20:50:00|506.78|506.28|506.98|506.48|506.98|506.48|506.58|506.08|0
1587416100000|2020-04-20 20:55:00|507.08|506.58|506.78|506.28|507.18|506.68|506.78|506.28|0
1587416400000|2020-04-20 21:00:00|506.88|506.38|506.98|506.48|506.98|506.48|506.78|506.28|0
1587416700000|2020-04-20 21:05:00|506.88|506.38|506.88|506.38|506.88|506.38|506.78|506.28|0
1587417600000|2020-04-20 21:20:00|506.98|506.48|506.98|506.48|506.98|506.48|506.98|506.48|0
1587417900000|2020-04-20 21:25:00|506.88|506.38|506.88|506.38|506.88|506.38|506.88|506.38|0
1587418500000|2020-04-20 21:35:00|506.98|506.48|507.08|506.58|507.08|506.58|506.98|506.48|0
1587418800000|2020-04-20 21:40:00|506.98|506.48|506.98|506.48|507.08|506.58|506.98|506.48|0
1587419100000|2020-04-20 21:45:00|507.08|506.58|506.98|506.48|507.08|506.58|506.98|506.48|0
1587419700000|2020-04-20 21:55:00|506.88|506.38|506.88|506.38|506.88|506.38|506.78|506.28|0
1587420000000|2020-04-20 22:00:00|506.78|506.28|507.18|506.68|507.68|507.18|506.38|505.88|0
1587420300000|2020-04-20 22:05:00|507.28|506.78|506.98|506.48|507.38|506.88|506.78|506.28|0
1587420600000|2020-04-20 22:10:00|507.08|506.58|506.78|506.28|507.18|506.68|506.78|506.28|0
1587420900000|2020-04-20 22:15:00|506.88|506.38|506.68|506.18|506.98|506.48|506.68|506.18|0
1587421200000|2020-04-20 22:20:00|506.78|506.28|507.08|506.58|507.18|506.68|506.68|506.18|0
1587421500000|2020-04-20 22:25:00|506.98|506.48|506.98|506.48|507.08|506.58|506.78|506.28|0
1587421800000|2020-04-20 22:30:00|507.08|506.58|508.28|507.78|509.08|508.58|506.98|506.48|0
1587422100000|2020-04-20 22:35:00|508.18|507.68|508.78|508.28|508.88|508.38|508.18|507.68|0
1587422400000|2020-04-20 22:40:00|508.68|508.18|508.38|507.88|508.78|508.28|508.28|507.78|0
1587422700000|2020-04-20 22:45:00|508.28|507.78|508.28|507.78|508.68|508.18|508.28|507.78|0
1587423000000|2020-04-20 22:50:00|508.38|507.88|508.88|508.38|509.18|508.68|508.28|507.78|0
1587423300000|2020-04-20 22:55:00|508.98|508.48|509.08|508.58|509.18|508.68|508.68|508.18|0
1587423600000|2020-04-20 23:00:00|509.18|508.68|509.28|508.78|509.68|509.18|509.08|508.58|0
1587423900000|2020-04-20 23:05:00|509.18|508.68|508.68|508.18|509.28|508.78|508.48|507.98|0
1587424200000|2020-04-20 23:10:00|508.58|508.08|508.78|508.28|508.88|508.38|508.48|507.98|0
1587424500000|2020-04-20 23:15:00|508.78|508.28|508.68|508.18|508.88|508.38|508.58|508.08|0
1587424800000|2020-04-20 23:20:00|508.78|508.28|509.08|508.58|509.18|508.68|508.68|508.18|0
1587425100000|2020-04-20 23:25:00|508.98|508.48|508.48|507.98|509.08|508.58|508.48|507.98|0
1587425400000|2020-04-20 23:30:00|508.38|507.88|508.48|507.98|508.58|508.08|508.18|507.68|0
1587425700000|2020-04-20 23:35:00|508.38|507.88|508.78|508.28|508.98|508.48|508.08|507.58|0
1587426000000|2020-04-20 23:40:00|508.88|508.38|508.78|508.28|509.08|508.58|508.58|508.08|0
1587426300000|2020-04-20 23:45:00|508.58|508.08|507.68|507.18|508.58|508.08|507.58|507.08|0
1587426600000|2020-04-20 23:50:00|507.58|507.08|507.68|507.18|507.78|507.28|507.28|506.78|0
1587426900000|2020-04-20 23:55:00|507.78|507.28|508.18|507.68|508.18|507.68|507.68|507.18|0
1587427200000|2020-04-21 00:00:00|508.08|507.58|508.88|508.38|508.88|508.38|508.08|507.58|0
1587427500000|2020-04-21 00:05:00|508.98|508.48|508.88|508.38|509.08|508.58|508.48|507.98|0
1587427800000|2020-04-21 00:10:00|508.78|508.28|507.68|507.18|508.88|508.38|507.58|507.08|0
1587428100000|2020-04-21 00:15:00|507.58|507.08|507.48|506.98|507.88|507.38|507.08|506.58|0
1587428400000|2020-04-21 00:20:00|507.58|507.08|507.88|507.38|507.88|507.38|506.98|506.48|0
1587428700000|2020-04-21 00:25:00|507.78|507.28|508.28|507.78|508.38|507.88|507.58|507.08|0
1587429000000|2020-04-21 00:30:00|508.38|507.88|508.18|507.68|508.68|508.18|508.08|507.58|0
1587429300000|2020-04-21 00:35:00|508.08|507.58|508.98|508.48|509.08|508.58|508.08|507.58|0
1587429600000|2020-04-21 00:40:00|508.88|508.38|509.28|508.78|509.28|508.78|508.68|508.18|0
1587429900000|2020-04-21 00:45:00|509.18|508.68|509.98|509.48|510.48|509.98|509.18|508.68|0
1587430200000|2020-04-21 00:50:00|509.88|509.38|509.58|509.08|509.98|509.48|509.38|508.88|0
1587430500000|2020-04-21 00:55:00|509.48|508.98|509.48|508.98|509.78|509.28|509.18|508.68|0
1587430800000|2020-04-21 01:00:00|509.58|509.08|509.48|508.98|509.98|509.48|509.28|508.78|0
1587431100000|2020-04-21 01:05:00|509.38|508.88|509.38|508.88|509.48|508.98|509.18|508.68|0
1587431400000|2020-04-21 01:10:00|509.48|508.98|508.68|508.18|509.48|508.98|508.68|508.18|0
1587431700000|2020-04-21 01:15:00|508.58|508.08|509.58|509.08|509.78|509.28|508.48|507.98|0
1587432000000|2020-04-21 01:20:00|509.68|509.18|510.38|509.88|510.78|510.28|509.48|508.98|0
1587432300000|2020-04-21 01:25:00|510.48|509.98|510.28|509.78|510.58|510.08|510.08|509.58|0
1587432600000|2020-04-21 01:30:00|510.18|509.68|509.98|509.48|510.38|509.88|509.78|509.28|0
1587432900000|2020-04-21 01:35:00|509.88|509.38|509.38|508.88|510.08|509.58|509.38|508.88|0
1587433200000|2020-04-21 01:40:00|509.48|508.98|508.98|508.48|509.48|508.98|508.78|508.28|0
1587433500000|2020-04-21 01:45:00|508.88|508.38|507.98|507.48|508.88|508.38|507.58|507.08|0
1587433800000|2020-04-21 01:50:00|507.88|507.38|508.08|507.58|508.08|507.58|507.58|507.08|0
1587434100000|2020-04-21 01:55:00|507.98|507.48|507.18|506.68|508.08|507.58|506.88|506.38|0
1587434400000|2020-04-21 02:00:00|507.28|506.78|507.78|507.28|507.98|507.48|506.88|506.38|0
1587434700000|2020-04-21 02:05:00|507.68|507.18|506.48|505.98|507.78|507.28|506.38|505.88|0
1587435000000|2020-04-21 02:10:00|506.58|506.08|506.98|506.48|507.58|507.08|506.48|505.98|0
1587435300000|2020-04-21 02:15:00|506.88|506.38|506.88|506.38|507.28|506.78|506.18|505.68|0
1587435600000|2020-04-21 02:20:00|506.78|506.28|506.18|505.68|506.78|506.28|506.18|505.68|0
1587435900000|2020-04-21 02:25:00|506.28|505.78|503.28|502.78|506.28|505.78|502.28|501.78|0
1587436200000|2020-04-21 02:30:00|503.38|502.88|503.88|503.38|504.38|503.88|503.08|502.58|0
1587436500000|2020-04-21 02:35:00|503.78|503.28|502.08|501.58|503.88|503.38|501.68|501.18|0
1587436800000|2020-04-21 02:40:00|502.18|501.68|502.38|501.88|502.58|502.08|500.38|499.88|0
1587437100000|2020-04-21 02:45:00|502.28|501.78|504.48|503.98|504.48|503.98|502.28|501.78|0
1587437400000|2020-04-21 02:50:00|504.58|504.08|503.68|503.18|505.38|504.88|502.88|502.38|0
1587437700000|2020-04-21 02:55:00|503.58|503.08|502.98|502.48|504.08|503.58|502.78|502.28|0
1587438000000|2020-04-21 03:00:00|502.88|502.38|502.98|502.48|503.08|502.58|501.78|501.28|0
1587438300000|2020-04-21 03:05:00|502.88|502.38|503.98|503.48|503.98|503.48|502.58|502.08|0
1587438600000|2020-04-21 03:10:00|503.88|503.38|503.08|502.58|503.98|503.48|503.08|502.58|0
1587438900000|2020-04-21 03:15:00|502.98|502.48|502.28|501.78|503.58|503.08|502.28|501.78|0
1587439200000|2020-04-21 03:20:00|502.38|501.88|502.28|501.78|502.68|502.18|501.98|501.48|0
1587439500000|2020-04-21 03:25:00|502.18|501.68|502.28|501.78|502.48|501.98|501.58|501.08|0
1587439800000|2020-04-21 03:30:00|502.38|501.88|502.98|502.48|503.08|502.58|502.18|501.68|0
1587440100000|2020-04-21 03:35:00|503.08|502.58|502.98|502.48|503.18|502.68|502.58|502.08|0
1587440400000|2020-04-21 03:40:00|502.88|502.38|501.48|500.98|502.88|502.38|501.48|500.98|0
1587440700000|2020-04-21 03:45:00|501.58|501.08|502.48|501.98|502.48|501.98|501.48|500.98|0
1587441000000|2020-04-21 03:50:00|502.38|501.88|502.28|501.78|502.98|502.48|502.18|501.68|0
1587441300000|2020-04-21 03:55:00|502.18|501.68|502.38|501.88|502.78|502.28|502.08|501.58|0
1587441600000|2020-04-21 04:00:00|502.48|501.98|503.68|503.18|503.88|503.38|501.88|501.38|0
1587441900000|2020-04-21 04:05:00|503.58|503.08|502.88|502.38|503.68|503.18|502.88|502.38|0
1587442200000|2020-04-21 04:10:00|502.78|502.28|502.78|502.28|502.88|502.38|502.48|501.98|0
1587442500000|2020-04-21 04:15:00|502.88|502.38|502.48|501.98|502.88|502.38|501.78|501.28|0
1587442800000|2020-04-21 04:20:00|502.38|501.88|503.08|502.58|503.28|502.78|502.38|501.88|0
1587443100000|2020-04-21 04:25:00|503.18|502.68|503.18|502.68|503.28|502.78|502.78|502.28|0
1587443400000|2020-04-21 04:30:00|503.28|502.78|503.98|503.48|504.08|503.58|503.08|502.58|0
1587443700000|2020-04-21 04:35:00|504.08|503.58|503.38|502.88|504.08|503.58|503.28|502.78|0
1587444000000|2020-04-21 04:40:00|503.28|502.78|503.18|502.68|503.58|503.08|503.08|502.58|0
1587444300000|2020-04-21 04:45:00|503.28|502.78|503.58|503.08|503.88|503.38|503.28|502.78|0
1587444600000|2020-04-21 04:50:00|503.68|503.18|503.68|503.18|503.88|503.38|503.28|502.78|0
1587444900000|2020-04-21 04:55:00|503.78|503.28|503.18|502.68|503.78|503.28|503.08|502.58|0
1587445200000|2020-04-21 05:00:00|503.28|502.78|503.08|502.58|503.48|502.98|502.68|502.18|0
1587445500000|2020-04-21 05:05:00|502.98|502.48|502.78|502.28|503.08|502.58|502.48|501.98|0
1587445800000|2020-04-21 05:10:00|502.68|502.18|503.28|502.78|503.58|503.08|502.38|501.88|0
1587446100000|2020-04-21 05:15:00|503.38|502.88|504.08|503.58|504.18|503.68|503.18|502.68|0
1587446400000|2020-04-21 05:20:00|504.18|503.68|503.88|503.38|504.58|504.08|503.78|503.28|0
1587446700000|2020-04-21 05:25:00|503.78|503.28|503.28|502.78|503.98|503.48|503.08|502.58|0
1587447000000|2020-04-21 05:30:00|503.18|502.68|503.88|503.38|503.88|503.38|502.48|501.98|0
1587447300000|2020-04-21 05:35:00|503.78|503.28|502.78|502.28|503.88|503.38|502.68|502.18|0
1587447600000|2020-04-21 05:40:00|502.88|502.38|502.78|502.28|503.08|502.58|502.48|501.98|0
1587447900000|2020-04-21 05:45:00|502.68|502.18|501.88|501.38|502.88|502.38|501.48|500.98|0
1587448200000|2020-04-21 05:50:00|501.98|501.48|502.58|502.08|502.58|502.08|501.98|501.48|0
1587448500000|2020-04-21 05:55:00|502.48|501.98|502.48|501.98|502.58|502.08|502.18|501.68|0
1587448800000|2020-04-21 06:00:00|503.28|502.98|504.08|503.78|504.28|503.98|503.28|502.98|111
1587449100000|2020-04-21 06:05:00|504.18|503.88|503.78|503.48|504.68|504.38|503.78|503.48|86
1587449400000|2020-04-21 06:10:00|503.68|503.38|504.68|504.38|504.78|504.48|503.58|503.28|135
1587449700000|2020-04-21 06:15:00|504.78|504.48|505.78|505.48|505.88|505.58|504.68|504.38|89
1587450000000|2020-04-21 06:20:00|505.88|505.58|506.28|505.98|506.38|506.08|505.58|505.28|102
1587450300000|2020-04-21 06:25:00|506.38|506.08|506.18|505.88|506.58|506.28|505.78|505.48|94
1587450600000|2020-04-21 06:30:00|506.28|505.98|505.48|505.18|506.58|506.28|505.28|504.98|99
1587450900000|2020-04-21 06:35:00|505.58|505.28|505.18|504.88|505.68|505.38|505.08|504.78|62
1587451200000|2020-04-21 06:40:00|505.28|504.98|505.08|504.78|505.48|505.18|504.68|504.38|75
1587451500000|2020-04-21 06:45:00|505.18|504.88|504.88|504.58|505.58|505.28|504.78|504.48|66
1587451800000|2020-04-21 06:50:00|504.98|504.68|505.38|505.08|505.78|505.48|504.88|504.58|95
1587452100000|2020-04-21 06:55:00|505.28|504.98|506.28|505.98|506.38|506.08|505.28|504.98|102
1587452400000|2020-04-21 07:00:00|506.08|505.88|506.28|506.18|506.68|506.58|504.68|504.58|919
1587452700000|2020-04-21 07:05:00|506.18|506.08|506.28|506.18|507.08|506.98|505.78|505.68|552
1587453000000|2020-04-21 07:10:00|506.38|506.28|506.08|505.98|506.78|506.68|505.78|505.68|291
1587453300000|2020-04-21 07:15:00|505.98|505.88|505.18|505.08|506.88|506.78|504.98|504.88|387
1587453600000|2020-04-21 07:20:00|505.28|505.18|504.38|504.28|505.28|505.18|504.28|504.18|358
1587453900000|2020-04-21 07:25:00|504.28|504.18|503.98|503.88|504.98|504.88|503.88|503.78|342
1587454200000|2020-04-21 07:30:00|503.88|503.78|503.78|503.68|504.58|504.48|503.38|503.28|578
1587454500000|2020-04-21 07:35:00|503.68|503.58|503.28|503.18|504.18|504.08|503.18|503.08|281
1587454800000|2020-04-21 07:40:00|503.37|503.27|503.47|503.37|503.77|503.67|503.07|502.97|214
1587455100000|2020-04-21 07:45:00|503.37|503.27|503.27|503.17|503.37|503.27|502.77|502.67|284
1587455400000|2020-04-21 07:50:00|503.17|503.07|503.57|503.47|503.77|503.67|503.07|502.97|275
1587455700000|2020-04-21 07:55:00|503.67|503.57|503.07|502.97|503.87|503.77|503.07|502.97|178
1587456000000|2020-04-21 08:00:00|502.97|502.87|504.87|504.77|505.07|504.97|502.97|502.87|237
1587456300000|2020-04-21 08:05:00|504.97|504.87|505.77|505.67|505.97|505.87|504.77|504.67|280
1587456600000|2020-04-21 08:10:00|505.87|505.77|505.37|505.27|506.27|506.17|505.37|505.27|253
1587456900000|2020-04-21 08:15:00|505.47|505.37|505.57|505.47|505.77|505.67|505.27|505.17|172
1587457200000|2020-04-21 08:20:00|505.67|505.57|505.07|504.97|505.77|505.67|504.97|504.87|179
1587457500000|2020-04-21 08:25:00|504.97|504.87|505.47|505.37|505.47|505.37|504.77|504.67|144
1587457800000|2020-04-21 08:30:00|505.37|505.27|504.77|504.67|505.47|505.37|504.57|504.47|150
1587458100000|2020-04-21 08:35:00|504.87|504.77|505.07|504.97|505.17|505.07|504.67|504.57|84
1587458400000|2020-04-21 08:40:00|505.17|505.07|504.77|504.67|505.27|505.17|504.67|504.57|77
1587458700000|2020-04-21 08:45:00|504.87|504.77|505.67|505.57|505.87|505.77|504.57|504.47|114
1587459000000|2020-04-21 08:50:00|505.57|505.47|506.17|506.07|506.47|506.37|505.57|505.47|312
1587459300000|2020-04-21 08:55:00|506.07|505.97|505.57|505.47|506.37|506.27|505.47|505.37|117
1587459600000|2020-04-21 09:00:00|505.67|505.57|506.07|505.97|506.27|506.17|505.47|505.37|130
1587459900000|2020-04-21 09:05:00|505.97|505.87|506.37|506.27|506.57|506.47|505.87|505.77|213
1587460200000|2020-04-21 09:10:00|506.47|506.37|504.57|504.47|506.87|506.77|504.57|504.47|402
1587460500000|2020-04-21 09:15:00|504.47|504.37|503.97|503.87|504.97|504.87|503.97|503.87|321
1587460800000|2020-04-21 09:20:00|504.07|503.97|504.47|504.37|504.97|504.87|503.97|503.87|180
1587461100000|2020-04-21 09:25:00|504.37|504.27|503.57|503.47|504.47|504.37|503.47|503.37|161
1587461400000|2020-04-21 09:30:00|503.67|503.57|502.87|502.77|504.27|504.17|502.77|502.67|238
1587461700000|2020-04-21 09:35:00|502.97|502.87|503.37|503.27|503.77|503.67|502.97|502.87|253
1587462000000|2020-04-21 09:40:00|503.47|503.37|503.47|503.37|503.87|503.77|503.37|503.27|180
1587462300000|2020-04-21 09:45:00|503.57|503.47|503.47|503.37|503.87|503.77|502.47|502.37|338
1587462600000|2020-04-21 09:50:00|503.37|503.27|503.17|503.07|503.47|503.37|502.67|502.57|149
1587462900000|2020-04-21 09:55:00|503.07|502.97|503.87|503.77|504.07|503.97|502.77|502.67|167
1587463200000|2020-04-21 10:00:00|503.77|503.67|504.17|504.07|504.57|504.47|503.67|503.57|163
1587463500000|2020-04-21 10:05:00|504.07|503.97|503.97|503.87|504.47|504.37|503.57|503.47|104
1587463800000|2020-04-21 10:10:00|504.07|503.97|502.77|502.67|504.47|504.37|502.67|502.57|192
1587464100000|2020-04-21 10:15:00|502.67|502.57|502.37|502.27|503.07|502.97|502.27|502.17|183
1587464400000|2020-04-21 10:20:00|502.47|502.37|503.07|502.97|503.07|502.97|502.27|502.17|169
1587464700000|2020-04-21 10:25:00|502.97|502.87|502.47|502.37|503.07|502.97|502.37|502.27|125
1587465000000|2020-04-21 10:30:00|502.37|502.27|502.77|502.67|503.07|502.97|501.97|501.87|246
1587465300000|2020-04-21 10:35:00|502.87|502.77|503.27|503.17|503.67|503.57|502.67|502.57|220
1587465600000|2020-04-21 10:40:00|503.37|503.27|503.87|503.77|504.07|503.97|503.17|503.07|163
1587465900000|2020-04-21 10:45:00|503.97|503.87|503.57|503.47|504.27|504.17|503.57|503.47|192
1587466200000|2020-04-21 10:50:00|503.67|503.57|503.47|503.37|503.87|503.77|503.37|503.27|98
1587466500000|2020-04-21 10:55:00|503.57|503.47|503.47|503.37|503.87|503.77|503.27|503.17|79
1587466800000|2020-04-21 11:00:00|503.57|503.47|503.47|503.37|503.87|503.77|503.37|503.27|126
1587467100000|2020-04-21 11:05:00|503.57|503.47|502.57|502.47|503.57|503.47|502.57|502.47|164
1587467400000|2020-04-21 11:10:00|502.47|502.37|502.77|502.67|502.87|502.77|501.97|501.87|132
1587467700000|2020-04-21 11:15:00|502.87|502.77|502.57|502.47|502.87|502.77|502.37|502.27|120
1587468000000|2020-04-21 11:20:00|502.67|502.57|502.67|502.57|502.87|502.77|502.37|502.27|94
1587468300000|2020-04-21 11:25:00|502.77|502.67|501.97|501.87|502.87|502.77|501.97|501.87|108
1587468600000|2020-04-21 11:30:00|502.07|501.97|501.77|501.67|502.37|502.27|501.77|501.67|182
1587468900000|2020-04-21 11:35:00|501.67|501.57|501.67|501.57|502.07|501.97|501.37|501.27|146
1587469200000|2020-04-21 11:40:00|501.57|501.47|501.37|501.27|501.77|501.67|501.27|501.17|148
1587469500000|2020-04-21 11:45:00|501.27|501.17|501.47|501.37|501.67|501.57|501.07|500.97|247
1587469800000|2020-04-21 11:50:00|501.37|501.27|501.67|501.57|501.67|501.57|500.97|500.87|354
1587470100000|2020-04-21 11:55:00|501.57|501.47|501.17|501.07|501.77|501.67|500.97|500.87|167
1587470400000|2020-04-21 12:00:00|501.07|500.97|500.47|500.37|501.37|501.27|500.27|500.17|316
1587470700000|2020-04-21 12:05:00|500.37|500.27|500.17|500.07|500.67|500.57|499.87|499.77|174
1587471000000|2020-04-21 12:10:00|500.27|500.17|500.87|500.77|500.97|500.87|500.17|500.07|254
1587471300000|2020-04-21 12:15:00|500.77|500.67|500.27|500.17|500.87|500.77|500.17|500.07|157
1587471600000|2020-04-21 12:20:00|500.37|500.27|500.87|500.77|500.87|500.77|500.27|500.17|142
1587471900000|2020-04-21 12:25:00|500.77|500.67|501.77|501.67|501.87|501.77|500.67|500.57|233
1587472200000|2020-04-21 12:30:00|501.67|501.57|501.27|501.17|501.77|501.67|501.07|500.97|135
1587472500000|2020-04-21 12:35:00|501.17|501.07|500.97|500.87|501.37|501.27|500.67|500.57|158
1587472800000|2020-04-21 12:40:00|500.87|500.77|501.17|501.07|501.27|501.17|500.87|500.77|147
1587473100000|2020-04-21 12:45:00|501.27|501.17|500.67|500.57|501.37|501.27|500.57|500.47|169
1587473400000|2020-04-21 12:50:00|500.77|500.67|500.77|500.67|501.07|500.97|500.57|500.47|163
1587473700000|2020-04-21 12:55:00|500.67|500.57|499.67|499.57|500.67|500.57|499.67|499.57|210
1587474000000|2020-04-21 13:00:00|499.77|499.67|499.97|499.87|499.97|499.87|499.67|499.57|129
1587474300000|2020-04-21 13:05:00|499.87|499.77|500.07|499.97|500.37|500.27|499.87|499.77|201
1587474600000|2020-04-21 13:10:00|500.17|500.07|500.27|500.17|500.47|500.37|499.97|499.87|154
1587474900000|2020-04-21 13:15:00|500.37|500.27|500.07|499.97|500.37|500.27|499.77|499.67|199
1587475200000|2020-04-21 13:20:00|499.97|499.87|500.77|500.67|500.77|500.67|499.97|499.87|156
1587475500000|2020-04-21 13:25:00|500.87|500.77|501.07|500.97|501.17|501.07|500.77|500.67|171
1587475800000|2020-04-21 13:30:00|500.97|500.87|500.87|500.77|501.47|501.37|500.67|500.57|493
1587476100000|2020-04-21 13:35:00|500.77|500.67|500.07|499.97|500.97|500.87|499.97|499.87|371
1587476400000|2020-04-21 13:40:00|500.17|500.07|501.67|501.57|501.67|501.57|499.97|499.87|333
1587476700000|2020-04-21 13:45:00|501.57|501.47|502.57|502.47|503.07|502.97|501.27|501.17|508
1587477000000|2020-04-21 13:50:00|502.67|502.57|502.27|502.17|502.77|502.67|501.97|501.87|418
1587477300000|2020-04-21 13:55:00|502.37|502.27|502.87|502.77|504.27|504.17|502.07|501.97|460
1587477600000|2020-04-21 14:00:00|502.97|502.87|502.87|502.77|503.07|502.97|501.87|501.77|490
1587477900000|2020-04-21 14:05:00|502.97|502.87|501.97|501.87|503.07|502.97|501.87|501.77|296
1587478200000|2020-04-21 14:10:00|501.88|501.78|501.28|501.18|502.18|502.08|501.18|501.08|241
1587478500000|2020-04-21 14:15:00|501.18|501.08|500.78|500.68|501.58|501.48|500.48|500.38|224
1587478800000|2020-04-21 14:20:00|500.68|500.58|501.88|501.78|502.08|501.98|500.58|500.48|220
1587479100000|2020-04-21 14:25:00|501.78|501.68|502.28|502.18|502.28|502.18|500.98|500.88|335
1587479400000|2020-04-21 14:30:00|502.18|502.08|501.68|501.58|502.48|502.38|501.38|501.28|238
1587479700000|2020-04-21 14:35:00|501.78|501.68|501.58|501.48|501.88|501.78|501.18|501.08|216
1587480000000|2020-04-21 14:40:00|501.48|501.38|501.38|501.28|501.98|501.88|500.78|500.68|299
1587480300000|2020-04-21 14:45:00|501.28|501.18|499.78|499.68|501.58|501.48|499.68|499.58|230
1587480600000|2020-04-21 14:50:00|499.68|499.58|499.98|499.88|500.38|500.28|499.68|499.58|320
1587480900000|2020-04-21 14:55:00|500.08|499.98|498.98|498.88|500.38|500.28|498.98|498.88|345
1587481200000|2020-04-21 15:00:00|498.88|498.78|498.18|498.08|498.98|498.88|498.08|497.98|342
1587481500000|2020-04-21 15:05:00|498.28|498.18|497.98|497.88|498.58|498.48|497.58|497.48|281
1587481800000|2020-04-21 15:10:00|497.88|497.78|496.28|496.18|497.88|497.78|496.28|496.18|432
1587482100000|2020-04-21 15:15:00|496.38|496.28|496.68|496.58|496.68|496.58|495.88|495.78|387
1587482400000|2020-04-21 15:20:00|496.78|496.68|496.88|496.78|497.58|497.48|496.68|496.58|385
1587482700000|2020-04-21 15:25:00|496.98|496.88|495.68|495.58|497.08|496.98|495.48|495.38|539
1587483000000|2020-04-21 15:30:00|495.78|495.68|495.78|495.48|497.28|496.98|495.58|495.28|902
1587483300000|2020-04-21 15:35:00|495.68|495.38|495.58|495.28|496.08|495.78|494.48|494.18|703
1587483600000|2020-04-21 15:40:00|495.68|495.38|494.78|494.48|495.68|495.38|494.78|494.48|300
1587483900000|2020-04-21 15:45:00|494.88|494.58|495.18|494.88|495.28|494.98|494.58|494.28|135
1587484200000|2020-04-21 15:50:00|495.08|494.78|495.98|495.68|496.08|495.78|495.08|494.78|220
1587484500000|2020-04-21 15:55:00|495.88|495.58|496.88|496.58|496.88|496.58|495.68|495.38|111
1587484800000|2020-04-21 16:00:00|496.78|496.48|496.28|495.98|496.88|496.58|496.18|495.88|65
1587485100000|2020-04-21 16:05:00|496.38|496.08|496.78|496.48|496.98|496.68|496.28|495.98|87
1587485400000|2020-04-21 16:10:00|496.88|496.58|497.18|496.88|497.68|497.38|496.58|496.28|105
1587485700000|2020-04-21 16:15:00|497.28|496.98|496.98|496.68|497.38|497.08|496.68|496.38|47
1587486000000|2020-04-21 16:20:00|496.88|496.58|496.38|496.08|497.18|496.88|496.28|495.98|69
1587486300000|2020-04-21 16:25:00|496.28|495.98|496.98|496.68|497.08|496.78|496.28|495.98|103
1587486600000|2020-04-21 16:30:00|496.88|496.58|496.28|495.98|497.18|496.88|496.28|495.98|86
1587486900000|2020-04-21 16:35:00|496.38|496.08|496.08|495.78|496.58|496.28|495.98|495.68|37
1587487200000|2020-04-21 16:40:00|496.18|495.88|495.88|495.58|496.48|496.18|495.68|495.38|22
1587487500000|2020-04-21 16:45:00|495.98|495.68|496.38|496.08|496.48|496.18|495.88|495.58|35
1587487800000|2020-04-21 16:50:00|496.48|496.18|497.08|496.78|497.28|496.98|496.28|495.98|58
1587488100000|2020-04-21 16:55:00|497.18|496.88|497.58|497.28|497.68|497.38|497.08|496.78|13
1587488400000|2020-04-21 17:00:00|497.48|497.18|497.88|497.58|498.08|497.78|497.48|497.18|27
1587488700000|2020-04-21 17:05:00|497.78|497.48|497.78|497.48|497.98|497.68|497.58|497.28|59
1587489000000|2020-04-21 17:10:00|497.68|497.38|497.38|497.08|497.98|497.68|497.38|497.08|21
1587489300000|2020-04-21 17:15:00|497.48|497.18|497.88|497.58|497.98|497.68|497.38|497.08|38
1587489600000|2020-04-21 17:20:00|497.98|497.68|497.98|497.68|498.68|498.38|497.78|497.48|49
1587489900000|2020-04-21 17:25:00|497.88|497.58|498.08|497.78|498.18|497.88|497.58|497.28|30
1587490200000|2020-04-21 17:30:00|497.98|497.68|497.88|497.58|497.98|497.68|497.58|497.28|11
1587490500000|2020-04-21 17:35:00|497.98|497.68|498.38|498.08|498.48|498.18|497.58|497.28|24
1587490800000|2020-04-21 17:40:00|498.28|497.98|497.98|497.68|498.28|497.98|497.68|497.38|30
1587491100000|2020-04-21 17:45:00|497.88|497.58|497.08|496.78|497.98|497.68|496.88|496.58|34
1587491400000|2020-04-21 17:50:00|497.18|496.88|497.48|497.18|497.48|497.18|496.98|496.68|43
1587491700000|2020-04-21 17:55:00|497.58|497.28|497.38|497.08|497.58|497.28|496.98|496.68|62
1587492000000|2020-04-21 18:00:00|497.28|496.98|497.58|497.28|497.78|497.48|496.98|496.68|19
1587492300000|2020-04-21 18:05:00|497.48|497.18|498.18|497.88|498.38|498.08|497.28|496.98|61
1587492600000|2020-04-21 18:10:00|498.08|497.78|498.28|497.98|498.48|498.18|497.88|497.58|41
1587492900000|2020-04-21 18:15:00|498.18|497.88|497.78|497.48|498.48|498.18|497.58|497.28|56
1587493200000|2020-04-21 18:20:00|497.68|497.38|498.88|498.58|499.18|498.88|497.48|497.18|80
1587493500000|2020-04-21 18:25:00|498.98|498.68|498.48|498.18|499.38|499.08|498.28|497.98|49
1587493800000|2020-04-21 18:30:00|498.58|498.28|498.18|497.88|498.68|498.38|498.18|497.88|36
1587494100000|2020-04-21 18:35:00|498.28|497.98|497.78|497.48|498.48|498.18|497.58|497.28|26
1587494400000|2020-04-21 18:40:00|497.68|497.38|497.18|496.88|497.68|497.38|496.88|496.58|44
1587494700000|2020-04-21 18:45:00|497.08|496.78|497.18|496.88|497.48|497.18|496.88|496.58|44
1587495000000|2020-04-21 18:50:00|497.08|496.78|497.48|497.18|497.68|497.38|496.98|496.68|35
1587495300000|2020-04-21 18:55:00|497.38|497.08|497.18|496.88|497.58|497.28|496.88|496.58|45
1587495600000|2020-04-21 19:00:00|497.28|496.98|498.08|497.78|498.08|497.78|497.28|496.98|43
1587495900000|2020-04-21 19:05:00|498.18|497.88|496.98|496.68|498.18|497.88|496.58|496.28|52
1587496200000|2020-04-21 19:10:00|496.88|496.58|497.88|497.58|497.88|497.58|496.88|496.58|122
1587496500000|2020-04-21 19:15:00|497.78|497.48|498.08|497.78|498.38|498.08|497.68|497.38|58
1587496800000|2020-04-21 19:20:00|497.98|497.68|497.68|497.38|498.28|497.98|497.68|497.38|75
1587497100000|2020-04-21 19:25:00|497.78|497.48|498.18|497.88|498.48|498.18|497.58|497.28|32
1587497400000|2020-04-21 19:30:00|498.28|497.98|498.48|498.18|498.68|498.38|497.78|497.48|30
1587497700000|2020-04-21 19:35:00|498.38|498.08|499.58|499.28|499.88|499.58|498.28|497.98|192
1587498000000|2020-04-21 19:40:00|499.68|499.38|499.18|498.88|499.78|499.48|498.98|498.68|32
1587498300000|2020-04-21 19:45:00|499.08|498.78|498.48|498.18|499.28|498.98|498.48|498.18|64
1587498600000|2020-04-21 19:50:00|498.38|498.08|497.08|496.78|498.38|498.08|496.98|496.68|104
1587498900000|2020-04-21 19:55:00|497.18|496.88|497.68|497.38|498.28|497.98|497.18|496.88|49
1587499200000|2020-04-21 20:00:00|500.38|500.08|498.08|497.58|500.38|500.08|497.48|496.98|0
1587499500000|2020-04-21 20:05:00|498.18|497.68|497.88|497.38|498.28|497.78|497.68|497.18|0
1587499800000|2020-04-21 20:10:00|497.98|497.48|498.28|497.78|498.48|497.98|497.68|497.18|0
1587500100000|2020-04-21 20:15:00|498.38|497.88|498.28|497.78|498.38|497.88|498.18|497.68|0
1587500400000|2020-04-21 20:20:00|498.38|497.88|498.18|497.68|498.38|497.88|498.18|497.68|0
1587500700000|2020-04-21 20:25:00|498.28|497.78|498.18|497.68|498.28|497.78|498.18|497.68|0
1587501000000|2020-04-21 20:30:00|498.08|497.58|498.48|497.98|498.68|498.18|497.98|497.48|0
1587501300000|2020-04-21 20:35:00|498.58|498.08|497.98|497.48|498.58|498.08|497.98|497.48|0
1587501600000|2020-04-21 20:40:00|498.08|497.58|497.98|497.48|498.28|497.78|497.98|497.48|0
1587501900000|2020-04-21 20:45:00|497.78|497.28|497.98|497.48|497.98|497.48|497.78|497.28|0
1587502200000|2020-04-21 20:50:00|497.88|497.38|497.98|497.48|497.98|497.48|497.78|497.28|0
1587502500000|2020-04-21 20:55:00|497.88|497.38|498.28|497.78|498.48|497.98|497.48|496.98|0
1587502800000|2020-04-21 21:00:00|498.58|498.08|498.58|498.08|498.68|498.18|498.48|497.98|0
1587503100000|2020-04-21 21:05:00|498.68|498.18|498.88|498.38|498.88|498.38|498.58|498.08|0
1587503400000|2020-04-21 21:10:00|498.98|498.48|498.98|498.48|499.18|498.68|498.88|498.38|0
1587503700000|2020-04-21 21:15:00|498.88|498.38|499.08|498.58|499.08|498.58|498.88|498.38|0
1587504000000|2020-04-21 21:20:00|498.98|498.48|498.98|498.48|499.08|498.58|498.88|498.38|0
1587504300000|2020-04-21 21:25:00|498.88|498.38|499.08|498.58|499.08|498.58|498.88|498.38|0
1587504600000|2020-04-21 21:30:00|498.98|498.48|499.08|498.58|499.18|498.68|498.98|498.48|0
1587504900000|2020-04-21 21:35:00|499.18|498.68|499.08|498.58|499.18|498.68|499.08|498.58|0
1587505200000|2020-04-21 21:40:00|498.98|498.48|498.98|498.48|498.98|498.48|498.88|498.38|0
1587505500000|2020-04-21 21:45:00|499.08|498.58|499.08|498.58|499.08|498.58|499.08|498.58|0
1587505800000|2020-04-21 21:50:00|498.98|498.48|498.88|498.38|499.08|498.58|498.88|498.38|0
1587506100000|2020-04-21 21:55:00|498.98|498.48|498.98|498.48|499.08|498.58|498.78|498.28|0
1587506400000|2020-04-21 22:00:00|499.08|498.58|499.38|498.88|500.58|500.08|498.88|498.38|0
1587506700000|2020-04-21 22:05:00|499.48|498.98|499.88|499.38|500.38|499.88|499.38|498.88|0
1587507000000|2020-04-21 22:10:00|499.98|499.48|499.78|499.28|499.98|499.48|499.28|498.78|0
1587507300000|2020-04-21 22:15:00|499.98|499.48|499.28|498.78|500.08|499.58|499.28|498.78|0
1587507600000|2020-04-21 22:20:00|499.38|498.88|499.48|498.98|499.88|499.38|499.28|498.78|0
1587507900000|2020-04-21 22:25:00|499.38|498.88|499.98|499.48|499.98|499.48|499.28|498.78|0
1587508200000|2020-04-21 22:30:00|499.88|499.38|500.08|499.58|500.08|499.58|499.58|499.08|0
1587508500000|2020-04-21 22:35:00|499.98|499.48|499.98|499.48|500.08|499.58|499.88|499.38|0
1587508800000|2020-04-21 22:40:00|500.08|499.58|499.98|499.48|500.28|499.78|499.88|499.38|0
1587509100000|2020-04-21 22:45:00|499.88|499.38|499.38|498.88|499.88|499.38|499.28|498.78|0
1587509400000|2020-04-21 22:50:00|499.28|498.78|498.78|498.28|499.38|498.88|498.58|498.08|0
1587509700000|2020-04-21 22:55:00|498.68|498.18|499.28|498.78|499.28|498.78|498.68|498.18|0
1587510000000|2020-04-21 23:00:00|499.08|498.58|498.88|498.38|499.28|498.78|498.78|498.28|0
1587510300000|2020-04-21 23:05:00|498.78|498.28|498.18|497.68|498.88|498.38|497.78|497.28|0
1587510600000|2020-04-21 23:10:00|498.08|497.58|498.38|497.88|498.58|498.08|498.08|497.58|0
1587510900000|2020-04-21 23:15:00|498.58|498.08|498.28|497.78|498.58|498.08|498.08|497.58|0
1587511200000|2020-04-21 23:20:00|498.38|497.88|499.08|498.58|499.18|498.68|498.38|497.88|0
1587511500000|2020-04-21 23:25:00|499.18|498.68|498.88|498.38|499.28|498.78|498.68|498.18|0
1587511800000|2020-04-21 23:30:00|498.78|498.28|499.28|498.78|499.28|498.78|498.68|498.18|0
1587512100000|2020-04-21 23:35:00|499.18|498.68|499.28|498.78|499.48|498.98|499.18|498.68|0
1587512400000|2020-04-21 23:40:00|499.18|498.68|499.48|498.98|499.48|498.98|499.18|498.68|0
1587512700000|2020-04-21 23:45:00|499.28|498.78|499.08|498.58|499.38|498.88|498.98|498.48|0
1587513000000|2020-04-21 23:50:00|498.98|498.48|498.98|498.48|499.08|498.58|498.58|498.08|0
1587513300000|2020-04-21 23:55:00|499.08|498.58|499.58|499.08|499.68|499.18|498.98|498.48|0
1587513600000|2020-04-22 00:00:00|499.98|499.48|500.08|499.58|500.88|500.38|499.88|499.38|0
1587513900000|2020-04-22 00:05:00|499.98|499.48|498.78|498.28|500.08|499.58|498.58|498.08|0
1587514200000|2020-04-22 00:10:00|498.88|498.38|497.08|496.58|498.88|498.38|497.08|496.58|0
1587514500000|2020-04-22 00:15:00|496.98|496.48|498.58|498.08|498.58|498.08|496.88|496.38|0
1587514800000|2020-04-22 00:20:00|498.48|497.98|497.38|496.88|498.48|497.98|497.08|496.58|0
1587515100000|2020-04-22 00:25:00|497.28|496.78|496.28|495.78|497.28|496.78|495.68|495.18|0
1587515400000|2020-04-22 00:30:00|496.18|495.68|497.18|496.68|497.58|497.08|496.18|495.68|0
1587515700000|2020-04-22 00:35:00|497.28|496.78|497.88|497.38|497.98|497.48|497.28|496.78|0
1587516000000|2020-04-22 00:40:00|497.98|497.48|498.28|497.78|498.68|498.18|497.78|497.28|0
1587516300000|2020-04-22 00:45:00|498.48|497.98|497.78|497.28|498.48|497.98|497.58|497.08|0
1587516600000|2020-04-22 00:50:00|497.68|497.18|498.08|497.58|498.08|497.58|497.08|496.58|0
1587516900000|2020-04-22 00:55:00|498.18|497.68|498.58|498.08|498.58|498.08|497.78|497.28|0
1587517200000|2020-04-22 01:00:00|498.68|498.18|497.68|497.18|498.78|498.28|497.68|497.18|0
1587517500000|2020-04-22 01:05:00|497.78|497.28|498.38|497.88|498.48|497.98|497.28|496.78|0
1587517800000|2020-04-22 01:10:00|498.28|497.78|498.58|498.08|498.98|498.48|498.28|497.78|0
1587518100000|2020-04-22 01:15:00|498.48|497.98|499.48|498.98|499.58|499.08|498.38|497.88|0
1587518400000|2020-04-22 01:20:00|499.58|499.08|499.28|498.78|499.58|499.08|499.18|498.68|0
1587518700000|2020-04-22 01:25:00|499.38|498.88|499.48|498.98|499.68|499.18|498.88|498.38|0
1587519000000|2020-04-22 01:30:00|499.58|499.08|498.78|498.28|499.68|499.18|498.68|498.18|0
1587519300000|2020-04-22 01:35:00|498.88|498.38|498.48|497.98|499.08|498.58|498.18|497.68|0
1587519600000|2020-04-22 01:40:00|498.58|498.08|498.48|497.98|498.88|498.38|498.18|497.68|0
1587519900000|2020-04-22 01:45:00|498.58|498.08|498.28|497.78|498.68|498.18|497.58|497.08|0
1587520200000|2020-04-22 01:50:00|498.18|497.68|498.38|497.88|498.68|498.18|497.98|497.48|0
1587520500000|2020-04-22 01:55:00|498.48|497.98|498.88|498.38|499.58|499.08|498.48|497.98|0
1587520800000|2020-04-22 02:00:00|498.78|498.28|498.08|497.58|498.88|498.38|497.98|497.48|0
1587521100000|2020-04-22 02:05:00|498.18|497.68|499.58|499.08|499.68|499.18|498.08|497.58|0
1587521400000|2020-04-22 02:10:00|499.68|499.18|499.28|498.78|499.68|499.18|499.08|498.58|0
1587521700000|2020-04-22 02:15:00|499.18|498.68|499.68|499.18|499.78|499.28|498.98|498.48|0
1587522000000|2020-04-22 02:20:00|499.78|499.28|499.68|499.18|499.78|499.28|499.28|498.78|0
1587522300000|2020-04-22 02:25:00|499.58|499.08|499.68|499.18|499.78|499.28|499.48|498.98|0
1587522600000|2020-04-22 02:30:00|499.58|499.08|499.38|498.88|499.68|499.18|499.18|498.68|0
1587522900000|2020-04-22 02:35:00|499.28|498.78|498.58|498.08|499.38|498.88|498.48|497.98|0
1587523200000|2020-04-22 02:40:00|498.68|498.18|499.38|498.88|499.38|498.88|498.58|498.08|0
1587523500000|2020-04-22 02:45:00|499.28|498.78|499.38|498.88|499.38|498.88|499.08|498.58|0
1587523800000|2020-04-22 02:50:00|499.28|498.78|498.88|498.38|499.28|498.78|498.68|498.18|0
1587524100000|2020-04-22 02:55:00|498.98|498.48|499.38|498.88|499.38|498.88|498.88|498.38|0
1587524400000|2020-04-22 03:00:00|499.28|498.78|499.38|498.88|499.38|498.88|499.18|498.68|0
1587524700000|2020-04-22 03:05:00|499.48|498.98|499.18|498.68|499.58|499.08|498.98|498.48|0
1587525000000|2020-04-22 03:10:00|499.28|498.78|498.48|497.98|499.28|498.78|498.48|497.98|0
1587525300000|2020-04-22 03:15:00|498.58|498.08|498.18|497.68|498.68|498.18|497.98|497.48|0
1587525600000|2020-04-22 03:20:00|498.08|497.58|497.58|497.08|498.08|497.58|497.58|497.08|0
1587525900000|2020-04-22 03:25:00|497.48|496.98|498.38|497.88|498.48|497.98|497.48|496.98|0
1587526200000|2020-04-22 03:30:00|498.48|497.98|498.98|498.48|498.98|498.48|498.28|497.78|0
1587526500000|2020-04-22 03:35:00|499.08|498.58|498.88|498.38|499.48|498.98|498.68|498.18|0
1587526800000|2020-04-22 03:40:00|498.98|498.48|498.48|497.98|499.08|498.58|498.38|497.88|0
1587527100000|2020-04-22 03:45:00|498.38|497.88|498.28|497.78|499.08|498.58|498.18|497.68|0
1587527400000|2020-04-22 03:50:00|498.18|497.68|498.88|498.38|498.88|498.38|498.18|497.68|0
1587527700000|2020-04-22 03:55:00|498.98|498.48|498.58|498.08|499.08|498.58|498.38|497.88|0
1587528000000|2020-04-22 04:00:00|498.68|498.18|499.18|498.68|499.18|498.68|498.38|497.88|0
1587528300000|2020-04-22 04:05:00|499.08|498.58|498.88|498.38|499.18|498.68|498.78|498.28|0
1587528600000|2020-04-22 04:10:00|498.78|498.28|499.08|498.58|499.38|498.88|498.78|498.28|0
1587528900000|2020-04-22 04:15:00|499.18|498.68|499.48|498.98|499.58|499.08|499.18|498.68|0
1587529200000|2020-04-22 04:20:00|499.38|498.88|499.28|498.78|499.38|498.88|498.88|498.38|0
1587529500000|2020-04-22 04:25:00|499.18|498.68|499.48|498.98|499.68|499.18|499.08|498.58|0
1587529800000|2020-04-22 04:30:00|499.38|498.88|498.18|497.68|499.38|498.88|498.18|497.68|0
1587530100000|2020-04-22 04:35:00|498.08|497.58|497.28|496.78|498.18|497.68|497.18|496.68|0
1587530400000|2020-04-22 04:40:00|497.38|496.88|497.78|497.28|497.88|497.38|497.28|496.78|0
1587530700000|2020-04-22 04:45:00|497.68|497.18|497.98|497.48|498.18|497.68|497.58|497.08|0
1587531000000|2020-04-22 04:50:00|497.88|497.38|497.48|496.98|497.88|497.38|497.08|496.58|0
1587531300000|2020-04-22 04:55:00|497.38|496.88|497.38|496.88|497.68|497.18|497.08|496.58|0
1587531600000|2020-04-22 05:00:00|497.48|496.98|498.48|497.98|498.48|497.98|497.28|496.78|0
1587531900000|2020-04-22 05:05:00|498.38|497.88|498.68|498.18|498.98|498.48|498.38|497.88|0
1587532200000|2020-04-22 05:10:00|498.78|498.28|498.88|498.38|499.18|498.68|498.38|497.88|0
1587532500000|2020-04-22 05:15:00|498.98|498.48|498.68|498.18|499.08|498.58|498.68|498.18|0
1587532800000|2020-04-22 05:20:00|498.48|497.98|498.58|498.08|498.98|498.48|498.48|497.98|0
1587533100000|2020-04-22 05:25:00|498.48|497.98|499.08|498.58|499.68|499.18|498.48|497.98|0
1587533400000|2020-04-22 05:30:00|499.18|498.68|499.38|498.88|499.38|498.88|498.78|498.28|0
1587533700000|2020-04-22 05:35:00|499.48|498.98|499.88|499.38|499.88|499.38|499.18|498.68|0
1587534000000|2020-04-22 05:40:00|499.98|499.48|500.88|500.38|500.98|500.48|499.98|499.48|0
1587534300000|2020-04-22 05:45:00|500.98|500.48|501.08|500.58|501.38|500.88|500.78|500.28|0
1587534600000|2020-04-22 05:50:00|501.18|500.68|501.08|500.58|501.28|500.78|500.78|500.28|0
1587534900000|2020-04-22 05:55:00|501.18|500.68|501.18|500.68|501.48|500.98|501.08|500.58|0
1587535200000|2020-04-22 06:00:00|500.78|500.48|499.78|499.48|500.78|500.48|499.78|499.48|82
1587535500000|2020-04-22 06:05:00|499.68|499.38|499.48|499.18|499.88|499.58|498.88|498.58|114
1587535800000|2020-04-22 06:10:00|499.58|499.28|500.38|500.08|500.48|500.18|499.18|498.88|80
1587536100000|2020-04-22 06:15:00|500.48|500.18|501.48|501.18|501.98|501.68|500.38|500.08|98
1587536400000|2020-04-22 06:20:00|501.38|501.08|500.78|500.48|501.58|501.28|500.68|500.38|53
1587536700000|2020-04-22 06:25:00|500.88|500.58|500.68|500.38|501.28|500.98|500.28|499.98|53
1587537000000|2020-04-22 06:30:00|500.58|500.28|500.78|500.48|500.88|500.58|500.38|500.08|38
1587537300000|2020-04-22 06:35:00|500.88|500.58|501.28|500.98|501.38|501.08|500.88|500.58|88
1587537600000|2020-04-22 06:40:00|501.38|501.08|500.68|500.38|501.38|501.08|500.58|500.28|64
1587537900000|2020-04-22 06:45:00|500.58|500.28|501.18|500.88|501.48|501.18|500.38|500.08|48
1587538200000|2020-04-22 06:50:00|501.08|500.78|501.08|500.78|501.38|501.08|500.88|500.58|26
1587538500000|2020-04-22 06:55:00|500.98|500.68|500.18|499.88|501.28|500.98|500.18|499.88|157
1587538800000|2020-04-22 07:00:00|500.08|499.78|499.88|499.78|500.98|500.88|499.78|499.68|597
1587539100000|2020-04-22 07:05:00|499.78|499.68|500.58|500.48|500.68|500.58|499.08|498.98|382
1587539400000|2020-04-22 07:10:00|500.48|500.38|500.88|500.78|501.38|501.28|500.18|500.08|414
1587539700000|2020-04-22 07:15:00|500.98|500.88|501.38|501.28|501.68|501.58|500.38|500.28|385
1587540000000|2020-04-22 07:20:00|501.28|501.18|501.38|501.28|501.68|501.58|500.98|500.88|240
1587540300000|2020-04-22 07:25:00|501.28|501.18|501.48|501.38|501.98|501.88|500.98|500.88|291
1587540600000|2020-04-22 07:30:00|501.38|501.28|501.98|501.88|502.68|502.58|501.38|501.28|366
1587540900000|2020-04-22 07:35:00|501.88|501.78|500.98|500.88|502.28|502.18|500.78|500.68|237
1587541200000|2020-04-22 07:40:00|501.1|501|501.8|501.7|502.1|502|500.9|500.8|222
1587541500000|2020-04-22 07:45:00|501.9|501.8|501.8|501.7|502.3|502.2|501.3|501.2|310
1587541800000|2020-04-22 07:50:00|501.7|501.6|501.7|501.6|502.5|502.4|501.7|501.6|269
1587542100000|2020-04-22 07:55:00|501.6|501.5|501.5|501.4|502|501.9|501.3|501.2|194
1587542400000|2020-04-22 08:00:00|501.4|501.3|501.3|501.2|501.6|501.5|501|500.9|194
1587542700000|2020-04-22 08:05:00|501.2|501.1|501.8|501.7|501.9|501.8|501.2|501.1|128
1587543000000|2020-04-22 08:10:00|501.9|501.8|502|501.9|502.2|502.1|501.7|501.6|154
1587543300000|2020-04-22 08:15:00|502.1|502|502.1|502|502.2|502.1|501.8|501.7|114
1587543600000|2020-04-22 08:20:00|502|501.9|502.2|502.1|502.3|502.2|502|501.9|101
1587543900000|2020-04-22 08:25:00|502.1|502|502.4|502.3|502.9|502.8|502|501.9|226
1587544200000|2020-04-22 08:30:00|502.5|502.4|502.6|502.5|502.7|502.6|502|501.9|98
1587544500000|2020-04-22 08:35:00|502.5|502.4|503.2|503.1|503.3|503.2|502.5|502.4|203
1587544800000|2020-04-22 08:40:00|503.3|503.2|503.2|503.1|503.5|503.4|503|502.9|194
1587545100000|2020-04-22 08:45:00|503.3|503.2|502.5|502.4|503.3|503.2|502.4|502.3|167
1587545400000|2020-04-22 08:50:00|502.6|502.5|503.2|503.1|503.2|503.1|502.6|502.5|112
1587545700000|2020-04-22 08:55:00|503.3|503.2|503.7|503.6|503.8|503.7|503.2|503.1|277
1587546000000|2020-04-22 09:00:00|503.8|503.7|503.4|503.3|503.9|503.8|503.4|503.3|203
1587546300000|2020-04-22 09:05:00|503.5|503.4|503.5|503.4|503.7|503.6|503.4|503.3|128
1587546600000|2020-04-22 09:10:00|503.6|503.5|504.1|504|504.2|504.1|503.6|503.5|213
1587546900000|2020-04-22 09:15:00|504.2|504.1|504.2|504.1|504.4|504.3|504.1|504|130
1587547200000|2020-04-22 09:20:00|504.3|504.2|504.1|504|504.4|504.3|503.9|503.8|181
1587547500000|2020-04-22 09:25:00|504|503.9|504.9|504.8|505.1|505|503.9|503.8|333
1587547800000|2020-04-22 09:30:00|505|504.9|504.3|504.2|505|504.9|503.9|503.8|199
1587548100000|2020-04-22 09:35:00|504.4|504.3|504|503.9|504.4|504.3|503.9|503.8|102
1587548400000|2020-04-22 09:40:00|503.9|503.8|503.9|503.8|504.1|504|503.8|503.7|93
1587548700000|2020-04-22 09:45:00|504|503.9|503.8|503.7|504|503.9|503.7|503.6|94
1587549000000|2020-04-22 09:50:00|503.7|503.6|504.1|504|504.2|504.1|503.7|503.6|154
1587549300000|2020-04-22 09:55:00|504|503.9|504.2|504.1|504.4|504.3|503.9|503.8|118
1587549600000|2020-04-22 10:00:00|504.3|504.2|503.2|503.1|504.4|504.3|503.1|503|193
1587549900000|2020-04-22 10:05:00|503.1|503|503.1|503|503.3|503.2|502.9|502.8|173
1587550200000|2020-04-22 10:10:00|503.2|503.1|503.3|503.2|503.5|503.4|502.9|502.8|177
1587550500000|2020-04-22 10:15:00|503.4|503.3|502.9|502.8|503.5|503.4|502.7|502.6|116
1587550800000|2020-04-22 10:20:00|502.8|502.7|503|502.9|503.2|503.1|502.6|502.5|212
1587551100000|2020-04-22 10:25:00|503.1|503|502.9|502.8|503.3|503.2|502.6|502.5|109
1587551400000|2020-04-22 10:30:00|503|502.9|503.1|503|503.2|503.1|502.8|502.7|87
1587551700000|2020-04-22 10:35:00|503|502.9|502.5|502.4|503.1|503|502.1|502|144
1587552000000|2020-04-22 10:40:00|502.4|502.3|502.1|502|502.5|502.4|502.1|502|104
1587552300000|2020-04-22 10:45:00|502|501.9|502.5|502.4|502.6|502.5|502|501.9|78
1587552600000|2020-04-22 10:50:00|502.4|502.3|502.4|502.3|502.7|502.6|502.1|502|84
1587552900000|2020-04-22 10:55:00|502.5|502.4|503.1|503|503.2|503.1|502.3|502.2|121
1587553200000|2020-04-22 11:00:00|503|502.9|503.1|503|503.4|503.3|503|502.9|144
1587553500000|2020-04-22 11:05:00|503.2|503.1|503.2|503.1|503.3|503.2|502.9|502.8|63
1587553800000|2020-04-22 11:10:00|503.3|503.2|503.6|503.5|503.6|503.5|503|502.9|108
1587554100000|2020-04-22 11:15:00|503.7|503.6|503.8|503.7|503.8|503.7|503.6|503.5|83
1587554400000|2020-04-22 11:20:00|503.7|503.6|503.7|503.6|503.8|503.7|503.5|503.4|67
1587554700000|2020-04-22 11:25:00|503.8|503.7|503.6|503.5|503.9|503.8|503.4|503.3|126
1587555000000|2020-04-22 11:30:00|503.5|503.4|503.7|503.6|503.9|503.8|503.5|503.4|99
1587555300000|2020-04-22 11:35:00|503.8|503.7|503.5|503.4|504|503.9|503.3|503.2|104
1587555600000|2020-04-22 11:40:00|503.53|503.43|503.83|503.73|503.83|503.73|503.43|503.33|72
1587555900000|2020-04-22 11:45:00|503.73|503.63|503.93|503.83|504.03|503.93|503.63|503.53|81
1587556200000|2020-04-22 11:50:00|503.83|503.73|504.03|503.93|504.13|504.03|503.83|503.73|75
1587556500000|2020-04-22 11:55:00|504.13|504.03|504.53|504.43|504.63|504.53|504.13|504.03|97
1587556800000|2020-04-22 12:00:00|504.63|504.53|504.43|504.33|504.63|504.53|504.33|504.23|130
1587557100000|2020-04-22 12:05:00|504.33|504.23|504.13|504.03|504.63|504.53|504.03|503.93|136
1587557400000|2020-04-22 12:10:00|504.23|504.13|504.03|503.93|504.53|504.43|503.93|503.83|103
1587557700000|2020-04-22 12:15:00|504.13|504.03|504.33|504.23|504.43|504.33|503.83|503.73|123
1587558000000|2020-04-22 12:20:00|504.43|504.33|504.43|504.33|504.53|504.43|504.13|504.03|133
1587558300000|2020-04-22 12:25:00|504.53|504.43|505.53|505.43|505.53|505.43|504.53|504.43|198
1587558600000|2020-04-22 12:30:00|505.63|505.53|505.43|505.33|505.73|505.63|505.33|505.23|169
1587558900000|2020-04-22 12:35:00|505.53|505.43|505.73|505.63|505.73|505.63|505.23|505.13|130
1587559200000|2020-04-22 12:40:00|505.83|505.73|506.53|506.43|506.73|506.63|505.73|505.63|264
1587559500000|2020-04-22 12:45:00|506.63|506.53|507.23|507.13|507.33|507.23|506.53|506.43|206
1587559800000|2020-04-22 12:50:00|507.33|507.23|507.53|507.43|507.63|507.53|507.13|507.03|205
1587560100000|2020-04-22 12:55:00|507.63|507.53|508.03|507.93|508.13|508.03|507.53|507.43|258
1587560400000|2020-04-22 13:00:00|508.13|508.03|508.33|508.23|508.73|508.63|508.13|508.03|247
1587560700000|2020-04-22 13:05:00|508.43|508.33|507.93|507.83|508.43|508.33|507.73|507.63|164
1587561000000|2020-04-22 13:10:00|507.83|507.73|508.03|507.93|508.23|508.13|507.73|507.63|162
1587561300000|2020-04-22 13:15:00|508.13|508.03|507.93|507.83|508.23|508.13|507.83|507.73|96
1587561600000|2020-04-22 13:20:00|508.03|507.93|507.63|507.53|508.03|507.93|507.53|507.43|134
1587561900000|2020-04-22 13:25:00|507.73|507.63|508.13|508.03|508.23|508.13|507.53|507.43|167
1587562200000|2020-04-22 13:30:00|508.23|508.13|507.93|507.83|508.43|508.33|506.83|506.73|578
1587562500000|2020-04-22 13:35:00|507.83|507.73|508.43|508.33|508.53|508.43|507.83|507.73|335
1587562800000|2020-04-22 13:40:00|508.33|508.23|508.03|507.93|509.03|508.93|507.83|507.73|533
1587563100000|2020-04-22 13:45:00|507.93|507.83|506.53|506.43|508.43|508.33|506.53|506.43|652
1587563400000|2020-04-22 13:50:00|506.43|506.33|506.63|506.53|507.13|507.03|506.23|506.13|404
1587563700000|2020-04-22 13:55:00|506.53|506.43|506.83|506.73|507.13|507.03|506.53|506.43|255
1587564000000|2020-04-22 14:00:00|506.93|506.83|506.33|506.23|507.63|507.53|506.33|506.23|410
1587564300000|2020-04-22 14:05:00|506.43|506.33|506.73|506.63|507.03|506.93|506.23|506.13|293
1587564600000|2020-04-22 14:10:00|506.67|506.57|506.27|506.17|507.27|507.17|506.17|506.07|349
1587564900000|2020-04-22 14:15:00|506.37|506.27|506.87|506.77|506.97|506.87|506.27|506.17|309
1587565200000|2020-04-22 14:20:00|506.77|506.67|507.87|507.77|508.07|507.97|506.77|506.67|309
1587565500000|2020-04-22 14:25:00|507.97|507.87|507.67|507.57|508.37|508.27|507.47|507.37|296
1587565800000|2020-04-22 14:30:00|507.77|507.67|507.97|507.87|508.57|508.47|507.57|507.47|299
1587566100000|2020-04-22 14:35:00|508.07|507.97|509.07|508.97|509.17|509.07|507.97|507.87|358
1587566400000|2020-04-22 14:40:00|509.17|509.07|508.97|508.87|509.37|509.27|508.87|508.77|300
1587566700000|2020-04-22 14:45:00|509.07|508.97|508.47|508.37|509.27|509.17|508.27|508.17|295
1587567000000|2020-04-22 14:50:00|508.37|508.27|508.37|508.27|508.77|508.67|507.97|507.87|293
1587567300000|2020-04-22 14:55:00|508.47|508.37|508.57|508.47|508.67|508.57|508.17|508.07|256
1587567600000|2020-04-22 15:00:00|508.67|508.57|509.07|508.97|509.17|509.07|508.37|508.27|354
1587567900000|2020-04-22 15:05:00|509.17|509.07|508.87|508.77|509.27|509.17|508.67|508.57|436
1587568200000|2020-04-22 15:10:00|508.97|508.87|509.47|509.37|509.47|509.37|508.67|508.57|223
1587568500000|2020-04-22 15:15:00|509.37|509.27|509.87|509.77|510.27|510.17|509.37|509.27|249
1587568800000|2020-04-22 15:20:00|509.97|509.87|510.17|510.07|510.27|510.17|509.57|509.47|306
1587569100000|2020-04-22 15:25:00|510.07|509.97|509.67|509.57|510.57|510.47|509.57|509.47|399
1587569400000|2020-04-22 15:30:00|509.57|509.47|510.07|509.77|510.77|510.47|509.57|509.47|573
1587569700000|2020-04-22 15:35:00|509.97|509.67|509.47|509.17|510.07|509.77|509.37|509.07|558
1587570000000|2020-04-22 15:40:00|509.37|509.07|509.87|509.57|510.07|509.77|509.07|508.77|192
1587570300000|2020-04-22 15:45:00|509.97|509.67|509.87|509.57|509.97|509.67|509.77|509.47|57
1587570600000|2020-04-22 15:50:00|509.97|509.67|510.07|509.77|510.17|509.87|509.57|509.27|72
1587570900000|2020-04-22 15:55:00|509.97|509.67|509.87|509.57|510.07|509.77|509.57|509.27|21
1587571200000|2020-04-22 16:00:00|509.97|509.67|509.97|509.67|510.27|509.97|509.87|509.57|48
1587571500000|2020-04-22 16:05:00|510.07|509.77|509.67|509.37|510.07|509.77|509.67|509.37|34
1587571800000|2020-04-22 16:10:00|509.77|509.47|509.77|509.47|509.97|509.67|509.67|509.37|40
1587572100000|2020-04-22 16:15:00|509.87|509.57|510.07|509.77|510.07|509.77|509.77|509.47|48
1587572400000|2020-04-22 16:20:00|509.97|509.67|510.07|509.77|510.17|509.87|509.77|509.47|30
1587572700000|2020-04-22 16:25:00|509.97|509.67|509.97|509.67|510.07|509.77|509.57|509.27|70
1587573000000|2020-04-22 16:30:00|510.07|509.77|509.97|509.67|510.17|509.87|509.77|509.47|19
1587573300000|2020-04-22 16:35:00|510.07|509.77|510.17|509.87|510.17|509.87|509.67|509.37|20
1587573600000|2020-04-22 16:40:00|510.27|509.97|510.37|510.07|510.47|510.17|510.17|509.87|34
1587573900000|2020-04-22 16:45:00|510.27|509.97|510.17|509.87|510.37|510.07|510.07|509.77|21
1587574200000|2020-04-22 16:50:00|510.27|509.97|509.57|509.27|510.27|509.97|509.47|509.17|17
1587574500000|2020-04-22 16:55:00|509.67|509.37|509.67|509.37|509.67|509.37|509.47|509.17|11
1587574800000|2020-04-22 17:00:00|509.77|509.47|509.47|509.17|509.77|509.47|509.47|509.17|11
1587575100000|2020-04-22 17:05:00|509.57|509.27|509.37|509.07|509.57|509.27|509.27|508.97|33
1587575400000|2020-04-22 17:10:00|509.27|508.97|509.47|509.17|509.67|509.37|509.27|508.97|14
1587575700000|2020-04-22 17:15:00|509.37|509.07|509.47|509.17|509.57|509.27|509.27|508.97|7
1587576000000|2020-04-22 17:20:00|509.57|509.27|509.67|509.37|509.77|509.47|509.57|509.27|20
1587576300000|2020-04-22 17:25:00|509.77|509.47|509.97|509.67|509.97|509.67|509.67|509.37|7
1587576600000|2020-04-22 17:30:00|510.07|509.77|509.87|509.57|510.07|509.77|509.77|509.47|10
1587576900000|2020-04-22 17:35:00|509.77|509.47|509.57|509.27|509.97|509.67|509.57|509.27|14
1587577200000|2020-04-22 17:40:00|509.67|509.37|509.87|509.57|509.87|509.57|509.47|509.17|17
1587577500000|2020-04-22 17:45:00|509.77|509.47|509.77|509.47|509.87|509.57|509.57|509.27|4
1587577800000|2020-04-22 17:50:00|509.67|509.37|509.87|509.57|509.97|509.67|509.47|509.17|7
1587578100000|2020-04-22 17:55:00|509.77|509.47|509.77|509.47|509.87|509.57|509.67|509.37|7
1587578400000|2020-04-22 18:00:00|509.87|509.57|509.97|509.67|510.07|509.77|509.57|509.27|28
1587578700000|2020-04-22 18:05:00|510.07|509.77|510.07|509.77|510.17|509.87|509.77|509.47|19
1587579000000|2020-04-22 18:10:00|509.97|509.67|510.27|509.97|510.27|509.97|509.97|509.67|26
1587579300000|2020-04-22 18:15:00|510.17|509.87|510.07|509.77|510.17|509.87|509.87|509.57|13
1587579600000|2020-04-22 18:20:00|510.17|509.87|510.57|510.27|510.57|510.27|510.17|509.87|25
1587579900000|2020-04-22 18:25:00|510.47|510.17|510.37|510.07|510.67|510.37|510.37|510.07|18
1587580200000|2020-04-22 18:30:00|510.47|510.17|511.17|510.87|511.17|510.87|510.47|510.17|46
1587580500000|2020-04-22 18:35:00|511.07|510.77|511.07|510.77|511.17|510.87|510.87|510.57|29
1587580800000|2020-04-22 18:40:00|510.97|510.67|511.37|511.07|511.37|511.07|510.97|510.67|55
1587581100000|2020-04-22 18:45:00|511.27|510.97|511.57|511.27|511.87|511.57|511.27|510.97|40
1587581400000|2020-04-22 18:50:00|511.67|511.37|511.37|511.07|511.87|511.57|511.37|511.07|36
1587581700000|2020-04-22 18:55:00|511.47|511.17|511.67|511.37|511.87|511.57|511.37|511.07|39
1587582000000|2020-04-22 19:00:00|511.77|511.47|511.87|511.57|511.97|511.67|511.47|511.17|16
1587582300000|2020-04-22 19:05:00|511.97|511.67|511.97|511.67|511.97|511.67|511.57|511.27|37
1587582600000|2020-04-22 19:10:00|511.87|511.57|511.77|511.47|511.97|511.67|511.77|511.47|14
1587582900000|2020-04-22 19:15:00|511.67|511.37|511.87|511.57|511.87|511.57|511.57|511.27|20
1587583200000|2020-04-22 19:20:00|511.77|511.47|511.97|511.67|512.07|511.77|511.77|511.47|33
1587583500000|2020-04-22 19:25:00|512.07|511.77|511.67|511.37|512.07|511.77|511.57|511.27|35
1587583800000|2020-04-22 19:30:00|511.57|511.27|511.97|511.67|512.07|511.77|511.57|511.27|54
1587584100000|2020-04-22 19:35:00|512.07|511.77|512.27|511.97|512.37|512.07|511.97|511.67|30
1587584400000|2020-04-22 19:40:00|512.37|512.07|512.57|512.27|512.67|512.37|512.17|511.87|69
1587584700000|2020-04-22 19:45:00|512.67|512.37|512.67|512.37|512.77|512.47|512.17|511.87|56
1587585000000|2020-04-22 19:50:00|512.77|512.47|512.67|512.37|513.37|513.07|512.27|511.97|103
1587585300000|2020-04-22 19:55:00|512.57|512.27|512.47|512.17|512.67|512.37|512.27|511.97|58
1587585600000|2020-04-22 20:00:00|512.07|511.77|512.37|511.87|512.77|512.27|512.07|511.77|0
1587585900000|2020-04-22 20:05:00|512.47|511.97|512.47|511.97|512.87|512.37|512.37|511.87|0
1587586200000|2020-04-22 20:10:00|512.57|512.07|512.47|511.97|512.77|512.27|512.37|511.87|0
1587586500000|2020-04-22 20:15:00|512.37|511.87|512.97|512.47|513.07|512.57|512.17|511.67|0
1587586800000|2020-04-22 20:20:00|512.87|512.37|512.77|512.27|513.07|512.57|512.47|511.97|0
1587587100000|2020-04-22 20:25:00|512.67|512.17|512.77|512.27|512.97|512.47|512.47|511.97|0
1587587400000|2020-04-22 20:30:00|512.67|512.17|512.97|512.47|513.87|513.37|512.37|511.87|0
1587587700000|2020-04-22 20:35:00|513.07|512.57|511.07|510.57|513.27|512.77|510.67|510.17|0
1587588000000|2020-04-22 20:40:00|510.97|510.47|511.07|510.57|511.17|510.67|510.47|509.97|0
1587588300000|2020-04-22 20:45:00|512.27|511.77|512.27|511.77|512.47|511.97|512.17|511.67|0
1587588600000|2020-04-22 20:50:00|512.37|511.87|512.47|511.97|512.57|512.07|512.27|511.77|0
1587588900000|2020-04-22 20:55:00|512.57|512.07|512.67|512.17|512.67|512.17|512.47|511.97|0
1587589200000|2020-04-22 21:00:00|511.37|510.87|511.47|510.97|511.57|511.07|511.37|510.87|0
1587589500000|2020-04-22 21:05:00|511.57|511.07|511.67|511.17|511.67|511.17|511.47|510.97|0
1587589800000|2020-04-22 21:10:00|511.57|511.07|511.57|511.07|511.67|511.17|511.57|511.07|0
1587590400000|2020-04-22 21:20:00|511.67|511.17|511.67|511.17|511.67|511.17|511.67|511.17|0
1587590700000|2020-04-22 21:25:00|511.57|511.07|511.57|511.07|511.67|511.17|511.57|511.07|0
1587591000000|2020-04-22 21:30:00|511.47|510.97|511.47|510.97|511.57|511.07|511.47|510.97|0
1587591300000|2020-04-22 21:35:00|511.57|511.07|511.57|511.07|511.57|511.07|511.47|510.97|0
1587591900000|2020-04-22 21:45:00|511.47|510.97|511.77|511.27|511.77|511.27|511.47|510.97|0
1587592200000|2020-04-22 21:50:00|511.67|511.17|511.77|511.27|511.77|511.27|511.67|511.17|0
1587592500000|2020-04-22 21:55:00|511.87|511.37|511.67|511.17|511.87|511.37|511.67|511.17|0
1587592800000|2020-04-22 22:00:00|511.57|511.07|510.67|510.17|511.97|511.47|510.47|509.97|0
1587593100000|2020-04-22 22:05:00|510.77|510.27|510.97|510.47|511.17|510.67|510.37|509.87|0
1587593400000|2020-04-22 22:10:00|510.87|510.37|511.17|510.67|511.17|510.67|510.67|510.17|0
1587593700000|2020-04-22 22:15:00|512.07|511.57|511.87|511.37|512.27|511.77|511.77|511.27|0
1587594000000|2020-04-22 22:20:00|511.97|511.47|511.87|511.37|512.07|511.57|511.67|511.17|0
1587594300000|2020-04-22 22:25:00|511.77|511.27|511.87|511.37|512.07|511.57|511.77|511.27|0
1587594600000|2020-04-22 22:30:00|510.77|510.27|510.77|510.27|510.77|510.27|510.27|509.77|0
1587594900000|2020-04-22 22:35:00|510.67|510.17|510.37|509.87|510.77|510.27|509.97|509.47|0
1587595200000|2020-04-22 22:40:00|510.27|509.77|510.57|510.07|510.57|510.07|510.27|509.77|0
1587595500000|2020-04-22 22:45:00|510.47|509.97|510.07|509.57|510.57|510.07|509.97|509.47|0
1587595800000|2020-04-22 22:50:00|509.97|509.47|509.87|509.37|510.07|509.57|509.67|509.17|0
1587596100000|2020-04-22 22:55:00|509.77|509.27|510.07|509.57|510.17|509.67|509.77|509.27|0
1587596400000|2020-04-22 23:00:00|510.17|509.67|509.47|508.97|510.17|509.67|509.17|508.67|0
1587596700000|2020-04-22 23:05:00|509.57|509.07|509.27|508.77|509.57|509.07|509.27|508.77|0
1587597000000|2020-04-22 23:10:00|509.37|508.87|509.37|508.87|509.47|508.97|509.17|508.67|0
1587597300000|2020-04-22 23:15:00|509.47|508.97|509.77|509.27|509.87|509.37|509.37|508.87|0
1587597600000|2020-04-22 23:20:00|509.67|509.17|509.37|508.87|509.87|509.37|509.37|508.87|0
1587597900000|2020-04-22 23:25:00|509.47|508.97|509.87|509.37|509.87|509.37|509.17|508.67|0
1587598200000|2020-04-22 23:30:00|509.77|509.27|509.07|508.57|509.77|509.27|508.97|508.47|0
1587598500000|2020-04-22 23:35:00|508.97|508.47|509.17|508.67|509.27|508.77|508.87|508.37|0
1587598800000|2020-04-22 23:40:00|509.07|508.57|509.27|508.77|509.27|508.77|508.97|508.47|0
1587599100000|2020-04-22 23:45:00|509.17|508.67|509.07|508.57|509.27|508.77|509.07|508.57|0
1587599400000|2020-04-22 23:50:00|509.17|508.67|509.57|509.07|509.57|509.07|508.77|508.27|0
1587599700000|2020-04-22 23:55:00|509.47|508.97|509.57|509.07|509.67|509.17|509.27|508.77|0
1587600000000|2020-04-23 00:00:00|509.67|509.17|509.77|509.27|510.17|509.67|509.47|508.97|0
1587600300000|2020-04-23 00:05:00|509.87|509.37|509.67|509.17|509.97|509.47|509.57|509.07|0
1587600600000|2020-04-23 00:10:00|509.77|509.27|509.57|509.07|509.77|509.27|509.47|508.97|0
1587600900000|2020-04-23 00:15:00|510.57|510.07|510.27|509.77|510.87|510.37|510.17|509.67|0
1587601200000|2020-04-23 00:20:00|510.37|509.87|510.57|510.07|510.67|510.17|509.97|509.47|0
1587601500000|2020-04-23 00:25:00|510.67|510.17|511.07|510.57|511.27|510.77|510.57|510.07|0
1587601800000|2020-04-23 00:30:00|510.97|510.47|510.37|509.87|510.97|510.47|510.37|509.87|0
1587602100000|2020-04-23 00:35:00|510.27|509.77|510.67|510.17|510.77|510.27|510.17|509.67|0
1587602400000|2020-04-23 00:40:00|510.57|510.07|511.17|510.67|511.17|510.67|510.47|509.97|0
1587602700000|2020-04-23 00:45:00|511.07|510.57|511.47|510.97|511.67|511.17|510.87|510.37|0
1587603000000|2020-04-23 00:50:00|511.57|511.07|511.17|510.67|511.97|511.47|511.17|510.67|0
1587603300000|2020-04-23 00:55:00|511.27|510.77|511.67|511.17|511.77|511.27|511.17|510.67|0
1587603600000|2020-04-23 01:00:00|511.77|511.27|512.37|511.87|512.67|512.17|511.67|511.17|0
1587603900000|2020-04-23 01:05:00|512.47|511.97|513.27|512.77|513.57|513.07|512.47|511.97|0
1587604200000|2020-04-23 01:10:00|513.37|512.87|512.67|512.17|513.37|512.87|512.57|512.07|0
1587604500000|2020-04-23 01:15:00|512.47|511.97|512.77|512.27|512.87|512.37|512.47|511.97|0
1587604800000|2020-04-23 01:20:00|512.87|512.37|512.87|512.37|513.37|512.87|512.57|512.07|0
1587605100000|2020-04-23 01:25:00|512.97|512.47|512.37|511.87|513.07|512.57|512.37|511.87|0
1587605400000|2020-04-23 01:30:00|512.47|511.97|512.57|512.07|512.87|512.37|512.27|511.77|0
1587605700000|2020-04-23 01:35:00|512.47|511.97|513.07|512.57|513.27|512.77|512.47|511.97|0
1587606000000|2020-04-23 01:40:00|512.97|512.47|512.47|511.97|513.07|512.57|511.87|511.37|0
1587606300000|2020-04-23 01:45:00|512.27|511.77|512.27|511.77|512.87|512.37|512.17|511.67|0
1587606600000|2020-04-23 01:50:00|512.17|511.67|512.27|511.77|512.47|511.97|511.77|511.27|0
1587606900000|2020-04-23 01:55:00|512.37|511.87|511.97|511.47|512.67|512.17|511.97|511.47|0
1587607200000|2020-04-23 02:00:00|512.17|511.67|512.07|511.57|512.27|511.77|511.77|511.27|0
1587607500000|2020-04-23 02:05:00|512.17|511.67|511.77|511.27|512.27|511.77|511.77|511.27|0
1587607800000|2020-04-23 02:10:00|511.67|511.17|511.87|511.37|511.97|511.47|511.67|511.17|0
1587608100000|2020-04-23 02:15:00|511.77|511.27|511.37|510.87|511.77|511.27|511.27|510.77|0
1587608400000|2020-04-23 02:20:00|511.27|510.77|511.27|510.77|511.57|511.07|511.17|510.67|0
1587608700000|2020-04-23 02:25:00|511.17|510.67|511.07|510.57|511.27|510.77|510.77|510.27|0
1587609000000|2020-04-23 02:30:00|511.17|510.67|511.57|511.07|511.77|511.27|511.17|510.67|0
1587609300000|2020-04-23 02:35:00|511.67|511.17|511.07|510.57|511.77|511.27|511.07|510.57|0
1587609600000|2020-04-23 02:40:00|511.17|510.67|510.67|510.17|511.17|510.67|510.67|510.17|0
1587609900000|2020-04-23 02:45:00|510.57|510.07|511.07|510.57|511.17|510.67|510.57|510.07|0
1587610200000|2020-04-23 02:50:00|511.17|510.67|510.97|510.47|511.27|510.77|510.97|510.47|0
1587610500000|2020-04-23 02:55:00|510.87|510.37|511.17|510.67|511.17|510.67|510.87|510.37|0
1587610800000|2020-04-23 03:00:00|511.07|510.57|511.07|510.57|511.17|510.67|510.87|510.37|0
1587611100000|2020-04-23 03:05:00|511.17|510.67|511.37|510.87|511.57|511.07|511.07|510.57|0
1587611400000|2020-04-23 03:10:00|511.27|510.77|511.67|511.17|511.77|511.27|510.97|510.47|0
1587611700000|2020-04-23 03:15:00|511.57|511.07|511.77|511.27|511.97|511.47|511.57|511.07|0
1587612000000|2020-04-23 03:20:00|511.67|511.17|511.07|510.57|511.77|511.27|510.87|510.37|0
1587612300000|2020-04-23 03:25:00|511.17|510.67|511.47|510.97|511.57|511.07|511.07|510.57|0
1587612600000|2020-04-23 03:30:00|511.27|510.77|511.07|510.57|511.57|511.07|511.07|510.57|0
1587612900000|2020-04-23 03:35:00|511.17|510.67|510.77|510.27|511.27|510.77|510.67|510.17|0
1587613200000|2020-04-23 03:40:00|510.67|510.17|510.57|510.07|511.07|510.57|510.57|510.07|0
1587613500000|2020-04-23 03:45:00|510.87|510.37|510.67|510.17|510.87|510.37|510.67|510.17|0
1587613800000|2020-04-23 03:50:00|510.77|510.27|510.67|510.17|510.87|510.37|510.47|509.97|0
1587614100000|2020-04-23 03:55:00|510.57|510.07|511.07|510.57|511.07|510.57|510.57|510.07|0
1587614400000|2020-04-23 04:00:00|510.97|510.47|511.17|510.67|511.17|510.67|510.87|510.37|0
1587614700000|2020-04-23 04:05:00|511.27|510.77|511.17|510.67|511.37|510.87|511.07|510.57|0
1587615000000|2020-04-23 04:10:00|511.07|510.57|510.97|510.47|511.17|510.67|510.87|510.37|0
1587615300000|2020-04-23 04:15:00|511.07|510.57|511.37|510.87|511.37|510.87|510.87|510.37|0
1587615600000|2020-04-23 04:20:00|511.27|510.77|511.17|510.67|511.37|510.87|511.07|510.57|0
1587615900000|2020-04-23 04:25:00|511.27|510.77|511.77|511.27|511.97|511.47|511.17|510.67|0
1587616200000|2020-04-23 04:30:00|511.87|511.37|512.37|511.87|512.97|512.47|511.77|511.27|0
1587616500000|2020-04-23 04:35:00|512.27|511.77|512.47|511.97|512.77|512.27|512.07|511.57|0
1587616800000|2020-04-23 04:40:00|512.57|512.07|512.27|511.77|512.77|512.27|512.27|511.77|0
1587617100000|2020-04-23 04:45:00|512.07|511.57|511.67|511.17|512.17|511.67|511.57|511.07|0
1587617400000|2020-04-23 04:50:00|511.57|511.07|511.97|511.47|511.97|511.47|511.57|511.07|0
1587617700000|2020-04-23 04:55:00|512.07|511.57|512.27|511.77|512.47|511.97|512.07|511.57|0
1587618000000|2020-04-23 05:00:00|512.37|511.87|513.67|513.17|513.77|513.27|512.27|511.77|0
1587618300000|2020-04-23 05:05:00|513.57|513.07|513.57|513.07|514.07|513.57|513.47|512.97|0
1587618600000|2020-04-23 05:10:00|513.47|512.97|513.57|513.07|513.87|513.37|513.17|512.67|0
1587618900000|2020-04-23 05:15:00|513.47|512.97|513.37|512.87|513.57|513.07|512.97|512.47|0
1587619200000|2020-04-23 05:20:00|513.27|512.77|514.07|513.57|514.07|513.57|513.17|512.67|0
1587619500000|2020-04-23 05:25:00|513.97|513.47|513.57|513.07|513.97|513.47|513.57|513.07|0
1587619800000|2020-04-23 05:30:00|513.67|513.17|513.77|513.27|513.97|513.47|513.57|513.07|0
1587620100000|2020-04-23 05:35:00|513.67|513.17|513.27|512.77|513.67|513.17|513.07|512.57|0
1587620400000|2020-04-23 05:40:00|513.37|512.87|513.07|512.57|513.37|512.87|512.87|512.37|0
1587620700000|2020-04-23 05:45:00|512.97|512.47|512.77|512.27|512.97|512.47|512.37|511.87|0
1587621000000|2020-04-23 05:50:00|512.87|512.37|512.97|512.47|513.57|513.07|512.87|512.37|0
1587621300000|2020-04-23 05:55:00|513.07|512.57|512.47|511.97|513.07|512.57|512.47|511.97|0
1587621600000|2020-04-23 06:00:00|512.57|512.07|512.17|511.87|512.67|512.17|510.47|510.17|245
1587621900000|2020-04-23 06:05:00|512.07|511.77|512.17|511.87|512.37|512.07|511.77|511.47|119
1587622200000|2020-04-23 06:10:00|512.07|511.77|512.67|512.37|513.07|512.77|512.07|511.77|85
1587622500000|2020-04-23 06:15:00|512.57|512.27|512.57|512.27|512.97|512.67|512.27|511.97|83
1587622800000|2020-04-23 06:20:00|512.47|512.17|512.67|512.37|512.67|512.37|512.37|512.07|23
1587623100000|2020-04-23 06:25:00|512.77|512.47|512.67|512.37|512.87|512.57|512.07|511.77|75
1587623400000|2020-04-23 06:30:00|512.57|512.27|513.27|512.97|513.37|513.07|512.57|512.27|76
1587623700000|2020-04-23 06:35:00|513.17|512.87|512.97|512.67|513.37|513.07|512.67|512.37|46
1587624000000|2020-04-23 06:40:00|513.07|512.77|512.67|512.37|513.07|512.77|512.67|512.37|36
1587624300000|2020-04-23 06:45:00|512.57|512.27|512.47|512.17|512.77|512.47|512.47|512.17|54
1587624600000|2020-04-23 06:50:00|512.37|512.07|512.27|511.97|512.67|512.37|512.27|511.97|85
1587624900000|2020-04-23 06:55:00|512.37|512.07|511.37|511.07|512.67|512.37|511.37|511.07|286
1587625200000|2020-04-23 07:00:00|511.27|510.97|508.97|508.87|511.27|510.97|508.67|508.57|1244
1587625500000|2020-04-23 07:05:00|509.07|508.97|509.17|509.07|509.27|509.17|508.27|508.17|430
1587625800000|2020-04-23 07:10:00|509.27|509.17|508.57|508.47|509.67|509.57|508.57|508.47|313
1587626100000|2020-04-23 07:15:00|508.47|508.37|508.07|507.97|508.67|508.57|508.07|507.97|304
1587626400000|2020-04-23 07:20:00|508.17|508.07|506.67|506.57|508.47|508.37|506.67|506.57|358
1587626700000|2020-04-23 07:25:00|506.57|506.47|507.37|507.27|507.57|507.47|505.97|505.87|397
1587627000000|2020-04-23 07:30:00|507.27|507.17|507.67|507.57|508.57|508.47|506.87|506.77|443
1587627300000|2020-04-23 07:35:00|507.77|507.67|507.67|507.57|507.97|507.87|507.27|507.17|193
1587627600000|2020-04-23 07:40:00|507.65|507.55|506.35|506.25|507.65|507.55|506.25|506.15|219
1587627900000|2020-04-23 07:45:00|506.25|506.15|505.85|505.75|506.55|506.45|505.25|505.15|272
1587628200000|2020-04-23 07:50:00|505.95|505.85|505.85|505.75|505.95|505.85|505.15|505.05|170
1587628500000|2020-04-23 07:55:00|505.75|505.65|505.35|505.25|506.25|506.15|505.25|505.15|182
1587628800000|2020-04-23 08:00:00|505.25|505.15|505.45|505.35|506.05|505.95|505.05|504.95|179
1587629100000|2020-04-23 08:05:00|505.35|505.25|505.15|505.05|505.55|505.45|504.95|504.85|237
1587629400000|2020-04-23 08:10:00|505.05|504.95|505.75|505.65|505.85|505.75|504.85|504.75|241
1587629700000|2020-04-23 08:15:00|505.65|505.55|506.15|506.05|506.15|506.05|505.65|505.55|146
1587630000000|2020-04-23 08:20:00|506.05|505.95|506.85|506.75|507.05|506.95|506.05|505.95|161
1587630300000|2020-04-23 08:25:00|506.75|506.65|506.75|506.65|506.85|506.75|506.15|506.05|139
1587630600000|2020-04-23 08:30:00|506.65|506.55|506.55|506.45|507.25|507.15|506.35|506.25|163
1587630900000|2020-04-23 08:35:00|506.65|506.55|506.95|506.85|507.25|507.15|506.45|506.35|102
1587631200000|2020-04-23 08:40:00|507.05|506.95|507.25|507.15|507.45|507.35|506.85|506.75|86
1587631500000|2020-04-23 08:45:00|507.35|507.25|506.95|506.85|507.65|507.55|506.85|506.75|113
1587631800000|2020-04-23 08:50:00|506.85|506.75|507.15|507.05|507.25|507.15|506.85|506.75|92
1587632100000|2020-04-23 08:55:00|507.05|506.95|506.95|506.85|507.45|507.35|506.95|506.85|91
1587632400000|2020-04-23 09:00:00|506.85|506.75|507.35|507.25|507.35|507.25|506.65|506.55|121
1587632700000|2020-04-23 09:05:00|507.25|507.15|507.75|507.65|507.75|507.65|507.05|506.95|117
1587633000000|2020-04-23 09:10:00|507.65|507.55|508.25|508.15|508.35|508.25|507.65|507.55|159
1587633300000|2020-04-23 09:15:00|508.35|508.25|508.55|508.45|508.65|508.55|508.25|508.15|124
1587633600000|2020-04-23 09:20:00|508.65|508.55|508.95|508.85|509.05|508.95|508.55|508.45|126
1587633900000|2020-04-23 09:25:00|509.05|508.95|509.85|509.75|509.85|509.75|508.95|508.85|183
1587634200000|2020-04-23 09:30:00|509.95|509.85|510.35|510.25|510.45|510.35|509.65|509.55|167
1587634500000|2020-04-23 09:35:00|510.45|510.35|509.95|509.85|510.55|510.45|509.95|509.85|105
1587634800000|2020-04-23 09:40:00|510.05|509.95|509.35|509.25|510.05|509.95|509.35|509.25|81
1587635100000|2020-04-23 09:45:00|509.45|509.35|509.85|509.75|509.85|509.75|509.15|509.05|127
1587635400000|2020-04-23 09:50:00|509.95|509.85|510.15|510.05|510.45|510.35|509.95|509.85|108
1587635700000|2020-04-23 09:55:00|510.25|510.15|510.75|510.65|510.75|510.65|510.15|510.05|88
1587636000000|2020-04-23 10:00:00|510.65|510.55|510.65|510.55|510.75|510.65|510.35|510.25|135
1587636300000|2020-04-23 10:05:00|510.75|510.65|511.15|511.05|511.25|511.15|510.65|510.55|139
1587636600000|2020-04-23 10:10:00|511.05|510.95|510.35|510.25|511.15|511.05|510.25|510.15|135
1587636900000|2020-04-23 10:15:00|510.25|510.15|510.35|510.25|510.65|510.55|510.25|510.15|89
1587637200000|2020-04-23 10:20:00|510.45|510.35|509.95|509.85|510.45|510.35|509.95|509.85|98
1587637500000|2020-04-23 10:25:00|510.05|509.95|510.35|510.25|510.35|510.25|509.95|509.85|155
1587637800000|2020-04-23 10:30:00|510.25|510.15|509.65|509.55|510.25|510.15|509.35|509.25|123
1587638100000|2020-04-23 10:35:00|509.75|509.65|509.55|509.45|509.85|509.75|509.45|509.35|61
1587638400000|2020-04-23 10:40:00|509.45|509.35|509.45|509.35|509.55|509.45|509.25|509.15|100
1587638700000|2020-04-23 10:45:00|509.35|509.25|509.55|509.45|509.55|509.45|509.25|509.15|44
1587639000000|2020-04-23 10:50:00|509.45|509.35|509.45|509.35|509.65|509.55|509.35|509.25|91
1587639300000|2020-04-23 10:55:00|509.35|509.25|508.85|508.75|509.45|509.35|508.75|508.65|92
1587639600000|2020-04-23 11:00:00|508.75|508.65|509.25|509.15|509.65|509.55|508.75|508.65|114
1587639900000|2020-04-23 11:05:00|509.15|509.05|509.75|509.65|509.85|509.75|509.15|509.05|66
1587640200000|2020-04-23 11:10:00|509.85|509.75|509.05|508.95|509.85|509.75|509.05|508.95|117
1587640500000|2020-04-23 11:15:00|509.15|509.05|509.45|509.35|509.45|509.35|508.95|508.85|55
1587640800000|2020-04-23 11:20:00|509.35|509.25|509.65|509.55|509.65|509.55|509.15|509.05|88
1587641100000|2020-04-23 11:25:00|509.75|509.65|509.15|509.05|509.75|509.65|509.05|508.95|48
1587641400000|2020-04-23 11:30:00|509.25|509.15|509.45|509.35|509.45|509.35|509.25|509.15|62
1587641700000|2020-04-23 11:35:00|509.35|509.25|509.75|509.65|509.75|509.65|509.35|509.25|91
1587642000000|2020-04-23 11:40:00|509.78|509.68|509.48|509.38|509.88|509.78|509.38|509.28|129
1587642300000|2020-04-23 11:45:00|509.38|509.28|509.38|509.28|509.48|509.38|509.18|509.08|104
1587642600000|2020-04-23 11:50:00|509.28|509.18|509.28|509.18|509.38|509.28|509.18|509.08|57
1587642900000|2020-04-23 11:55:00|509.18|509.08|509.38|509.28|509.58|509.48|509.18|509.08|56
1587643200000|2020-04-23 12:00:00|509.28|509.18|508.68|508.58|509.38|509.28|508.68|508.58|128
1587643500000|2020-04-23 12:05:00|508.58|508.48|508.78|508.68|508.78|508.68|508.18|508.08|63
1587643800000|2020-04-23 12:10:00|508.68|508.58|508.88|508.78|509.08|508.98|508.68|508.58|36
1587644100000|2020-04-23 12:15:00|508.98|508.88|508.68|508.58|509.18|509.08|508.68|508.58|84
1587644400000|2020-04-23 12:20:00|508.78|508.68|508.88|508.78|509.08|508.98|508.68|508.58|110
1587644700000|2020-04-23 12:25:00|508.98|508.88|508.88|508.78|509.18|509.08|508.78|508.68|67
1587645000000|2020-04-23 12:30:00|508.98|508.88|509.38|509.28|509.58|509.48|508.78|508.68|226
1587645300000|2020-04-23 12:35:00|509.28|509.18|509.48|509.38|509.58|509.48|509.18|509.08|84
1587645600000|2020-04-23 12:40:00|509.38|509.28|509.28|509.18|509.58|509.48|509.28|509.18|100
1587645900000|2020-04-23 12:45:00|509.38|509.28|509.58|509.48|509.78|509.68|509.28|509.18|118
1587646200000|2020-04-23 12:50:00|509.48|509.38|510.28|510.18|510.58|510.48|509.38|509.28|188
1587646500000|2020-04-23 12:55:00|510.38|510.28|510.68|510.58|510.78|510.68|510.28|510.18|121
1587646800000|2020-04-23 13:00:00|510.78|510.68|510.38|510.28|510.78|510.68|510.38|510.28|99
1587647100000|2020-04-23 13:05:00|510.48|510.38|510.38|510.28|510.68|510.58|510.18|510.08|71
1587647400000|2020-04-23 13:10:00|510.48|510.38|510.08|509.98|510.48|510.38|509.98|509.88|82
1587647700000|2020-04-23 13:15:00|510.18|510.08|510.18|510.08|510.28|510.18|509.98|509.88|68
1587648000000|2020-04-23 13:20:00|510.08|509.98|510.08|509.98|510.58|510.48|509.98|509.88|179
1587648300000|2020-04-23 13:25:00|509.98|509.88|510.48|510.38|510.58|510.48|509.98|509.88|104
1587648600000|2020-04-23 13:30:00|510.58|510.48|512.08|511.98|512.48|512.38|510.38|510.28|602
1587648900000|2020-04-23 13:35:00|512.18|512.08|512.48|512.38|512.88|512.78|512.18|512.08|450
1587649200000|2020-04-23 13:40:00|512.38|512.28|512.88|512.78|512.88|512.78|512.38|512.28|192
1587649500000|2020-04-23 13:45:00|512.98|512.88|512.08|511.98|513.08|512.98|512.08|511.98|259
1587649800000|2020-04-23 13:50:00|511.98|511.88|511.08|510.98|511.98|511.88|511.08|510.98|285
1587650100000|2020-04-23 13:55:00|510.98|510.88|511.18|511.08|511.58|511.48|510.88|510.78|144
1587650400000|2020-04-23 14:00:00|511.28|511.18|511.48|511.38|511.58|511.48|510.78|510.68|370
1587650700000|2020-04-23 14:05:00|511.58|511.48|512.88|512.78|513.08|512.98|511.58|511.48|207
1587651000000|2020-04-23 14:10:00|512.87|512.77|513.37|513.27|513.57|513.47|512.67|512.57|438
1587651300000|2020-04-23 14:15:00|513.47|513.37|514.07|513.97|514.07|513.97|512.77|512.67|335
1587651600000|2020-04-23 14:20:00|514.17|514.07|514.07|513.97|514.27|514.17|513.57|513.47|410
1587651900000|2020-04-23 14:25:00|513.97|513.87|514.47|514.37|514.97|514.87|513.97|513.87|423
1587652200000|2020-04-23 14:30:00|514.57|514.47|515.87|515.77|515.87|515.77|514.37|514.27|385
1587652500000|2020-04-23 14:35:00|515.97|515.87|516.37|516.27|516.47|516.37|515.67|515.57|539
1587652800000|2020-04-23 14:40:00|516.47|516.37|517.47|517.37|517.57|517.47|516.27|516.17|462
1587653100000|2020-04-23 14:45:00|517.37|517.27|516.07|515.97|517.67|517.57|516.07|515.97|342
1587653400000|2020-04-23 14:50:00|516.17|516.07|515.57|515.47|516.27|516.17|515.37|515.27|223
1587653700000|2020-04-23 14:55:00|515.67|515.57|515.77|515.67|516.27|516.17|515.67|515.57|176
1587654000000|2020-04-23 15:00:00|515.87|515.77|515.17|515.07|515.97|515.87|515.07|514.97|208
1587654300000|2020-04-23 15:05:00|515.07|514.97|514.57|514.47|515.27|515.17|514.47|514.37|193
1587654600000|2020-04-23 15:10:00|514.47|514.37|514.07|513.97|514.77|514.67|513.37|513.27|364
1587654900000|2020-04-23 15:15:00|514.17|514.07|513.97|513.87|514.57|514.47|513.77|513.67|329
1587655200000|2020-04-23 15:20:00|514.07|513.97|513.77|513.67|514.27|514.17|513.67|513.57|260
1587655500000|2020-04-23 15:25:00|513.87|513.77|514.17|514.07|514.87|514.77|513.87|513.77|401
1587655800000|2020-04-23 15:30:00|513.02|512.92|511.92|511.62|513.42|513.12|511.72|511.42|842
1587656100000|2020-04-23 15:35:00|512.12|511.82|511.22|510.92|512.42|512.12|511.12|510.82|494
1587656400000|2020-04-23 15:40:00|511.02|510.72|511.12|510.82|511.62|511.32|510.82|510.52|214
1587656700000|2020-04-23 15:45:00|511.22|510.92|511.02|510.72|511.22|510.92|510.32|510.02|70
1587657000000|2020-04-23 15:50:00|510.92|510.62|510.62|510.32|511.32|511.02|510.52|510.22|84
1587657300000|2020-04-23 15:55:00|510.72|510.42|510.72|510.42|511.02|510.72|510.42|510.12|43
1587657600000|2020-04-23 16:00:00|510.62|510.32|510.82|510.52|511.02|510.72|510.32|510.02|82
1587657900000|2020-04-23 16:05:00|510.92|510.62|511.92|511.62|511.92|511.62|510.72|510.42|111
1587658200000|2020-04-23 16:10:00|512.02|511.72|511.72|511.42|512.02|511.72|511.52|511.22|68
1587658500000|2020-04-23 16:15:00|511.82|511.52|511.92|511.62|512.22|511.92|511.62|511.32|23
1587658800000|2020-04-23 16:20:00|511.82|511.52|512.42|512.12|512.42|512.12|511.82|511.52|25
1587659100000|2020-04-23 16:25:00|512.32|512.02|512.72|512.42|512.72|512.42|512.22|511.92|62
1587659400000|2020-04-23 16:30:00|512.62|512.32|512.52|512.22|512.72|512.42|512.22|511.92|38
1587659700000|2020-04-23 16:35:00|512.42|512.12|512.22|511.92|512.42|512.12|511.92|511.62|24
1587660000000|2020-04-23 16:40:00|512.32|512.02|509.42|509.12|512.32|512.02|508.62|508.32|482
1587660300000|2020-04-23 16:45:00|509.32|509.02|508.32|508.02|510.62|510.32|505.92|505.62|433
1587660600000|2020-04-23 16:50:00|508.22|507.92|507.72|507.42|508.22|507.92|506.02|505.72|189
1587660900000|2020-04-23 16:55:00|507.62|507.32|507.92|507.62|508.42|508.12|507.52|507.22|90
1587661200000|2020-04-23 17:00:00|507.82|507.52|509.02|508.72|509.22|508.92|507.82|507.52|121
1587661500000|2020-04-23 17:05:00|509.12|508.82|509.02|508.72|509.32|509.02|508.52|508.22|43
1587661800000|2020-04-23 17:10:00|508.92|508.62|509.92|509.62|510.02|509.72|508.92|508.62|53
1587662100000|2020-04-23 17:15:00|509.82|509.52|509.12|508.82|510.22|509.92|509.12|508.82|164
1587662400000|2020-04-23 17:20:00|509.02|508.72|507.82|507.52|509.12|508.82|507.42|507.12|100
1587662700000|2020-04-23 17:25:00|507.72|507.42|507.32|507.02|507.72|507.42|506.72|506.42|74
1587663000000|2020-04-23 17:30:00|507.22|506.92|507.92|507.62|508.02|507.72|507.02|506.72|46
1587663300000|2020-04-23 17:35:00|508.02|507.72|507.12|506.82|508.02|507.72|507.12|506.82|50
1587663600000|2020-04-23 17:40:00|507.22|506.92|506.32|506.02|507.32|507.02|506.22|505.92|102
1587663900000|2020-04-23 17:45:00|506.42|506.12|505.92|505.62|507.12|506.82|505.92|505.62|58
1587664200000|2020-04-23 17:50:00|506.02|505.72|505.32|505.02|506.12|505.82|505.12|504.82|123
1587664500000|2020-04-23 17:55:00|505.42|505.12|506.12|505.82|506.22|505.92|505.12|504.82|64
1587664800000|2020-04-23 18:00:00|506.02|505.72|506.42|506.12|506.62|506.32|505.82|505.52|33
1587665100000|2020-04-23 18:05:00|506.32|506.02|505.92|505.62|506.82|506.52|505.92|505.62|29
1587665400000|2020-04-23 18:10:00|505.82|505.52|506.02|505.72|506.32|506.02|505.42|505.12|56
1587665700000|2020-04-23 18:15:00|505.92|505.62|506.62|506.32|506.72|506.42|505.92|505.62|51
1587666000000|2020-04-23 18:20:00|506.72|506.42|507.22|506.92|507.22|506.92|506.42|506.12|16
1587666300000|2020-04-23 18:25:00|507.32|507.02|507.22|506.92|507.42|507.12|506.72|506.42|22
1587666600000|2020-04-23 18:30:00|507.12|506.82|507.62|507.32|507.92|507.62|507.02|506.72|35
1587666900000|2020-04-23 18:35:00|507.52|507.22|507.32|507.02|507.92|507.62|507.32|507.02|16
1587667200000|2020-04-23 18:40:00|507.42|507.12|507.92|507.62|508.12|507.82|507.32|507.02|15
1587667500000|2020-04-23 18:45:00|507.72|507.42|507.52|507.22|508.02|507.72|507.42|507.12|48
1587667800000|2020-04-23 18:50:00|507.62|507.32|508.22|507.92|508.42|508.12|507.52|507.22|50
1587668100000|2020-04-23 18:55:00|508.32|508.02|508.22|507.92|508.52|508.22|508.02|507.72|18
1587668400000|2020-04-23 19:00:00|508.12|507.82|508.02|507.72|508.32|508.02|507.92|507.62|39
1587668700000|2020-04-23 19:05:00|508.12|507.82|507.42|507.12|508.12|507.82|507.42|507.12|11
1587669000000|2020-04-23 19:10:00|507.52|507.22|506.72|506.42|507.52|507.22|506.52|506.22|22
1587669300000|2020-04-23 19:15:00|506.62|506.32|506.12|505.82|506.82|506.52|506.02|505.72|46
1587669600000|2020-04-23 19:20:00|506.02|505.72|506.62|506.32|506.62|506.32|505.92|505.62|26
1587669900000|2020-04-23 19:25:00|506.52|506.22|506.82|506.52|506.92|506.62|506.32|506.02|15
1587670200000|2020-04-23 19:30:00|506.72|506.42|507.02|506.72|507.22|506.92|506.12|505.82|19
1587670500000|2020-04-23 19:35:00|506.92|506.62|507.02|506.72|507.12|506.82|506.72|506.42|29
1587670800000|2020-04-23 19:40:00|507.12|506.82|506.62|506.32|507.42|507.12|506.62|506.32|8
1587671100000|2020-04-23 19:45:00|506.72|506.42|507.02|506.72|507.32|507.02|506.62|506.32|42
1587671400000|2020-04-23 19:50:00|506.92|506.62|506.32|506.02|507.12|506.82|505.92|505.62|124
1587671700000|2020-04-23 19:55:00|506.22|505.92|506.62|506.32|507.02|506.72|506.02|505.72|68
1587672000000|2020-04-23 20:00:00|506.82|506.52|506.52|506.02|506.92|506.52|506.22|505.72|0
1587672300000|2020-04-23 20:05:00|506.42|505.92|506.12|505.62|506.52|506.02|505.92|505.42|0
1587672600000|2020-04-23 20:10:00|506.22|505.72|505.82|505.32|506.32|505.82|505.42|504.92|0
1587672900000|2020-04-23 20:15:00|505.72|505.22|505.82|505.32|505.82|505.32|505.72|505.22|0
1587673200000|2020-04-23 20:20:00|505.92|505.42|505.92|505.42|506.02|505.52|505.82|505.32|0
1587673500000|2020-04-23 20:25:00|506.02|505.52|506.02|505.52|506.22|505.72|506.02|505.52|0
1587673800000|2020-04-23 20:30:00|505.72|505.22|505.62|505.12|505.82|505.32|505.42|504.92|0
1587674100000|2020-04-23 20:35:00|505.72|505.22|505.72|505.22|505.82|505.32|505.62|505.12|0
1587674400000|2020-04-23 20:40:00|505.92|505.42|506.32|505.82|506.42|505.92|505.72|505.22|0
1587674700000|2020-04-23 20:45:00|506.42|505.92|506.52|506.02|506.72|506.22|506.42|505.92|0
1587675000000|2020-04-23 20:50:00|506.42|505.92|506.12|505.62|506.52|506.02|506.12|505.62|0
1587675300000|2020-04-23 20:55:00|506.02|505.52|505.82|505.32|506.22|505.72|505.82|505.32|0
1587675600000|2020-04-23 21:00:00|505.72|505.22|505.82|505.32|505.82|505.32|505.72|505.22|0
1587675900000|2020-04-23 21:05:00|505.92|505.42|505.82|505.32|505.92|505.42|505.72|505.22|0
1587676200000|2020-04-23 21:10:00|505.72|505.22|505.62|505.12|505.72|505.22|505.62|505.12|0
1587676500000|2020-04-23 21:15:00|505.72|505.22|505.72|505.22|505.72|505.22|505.52|505.02|0
1587677100000|2020-04-23 21:25:00|505.62|505.12|505.62|505.12|505.62|505.12|505.62|505.12|0
1587677700000|2020-04-23 21:35:00|505.52|505.02|505.52|505.02|505.52|505.02|505.52|505.02|0
1587678000000|2020-04-23 21:40:00|505.62|505.12|505.82|505.32|505.92|505.42|505.62|505.12|0
1587678300000|2020-04-23 21:45:00|505.92|505.42|505.82|505.32|505.92|505.42|505.82|505.32|0
1587678600000|2020-04-23 21:50:00|505.92|505.42|505.82|505.32|505.92|505.42|505.82|505.32|0
1587678900000|2020-04-23 21:55:00|505.72|505.22|505.72|505.22|505.82|505.32|505.72|505.22|0
1587679200000|2020-04-23 22:00:00|505.62|505.12|505.92|505.42|506.12|505.62|504.62|504.12|0
1587679500000|2020-04-23 22:05:00|506.02|505.52|505.82|505.32|506.02|505.52|505.12|504.62|0
1587679800000|2020-04-23 22:10:00|505.72|505.22|505.82|505.32|506.12|505.62|505.72|505.22|0
1587680100000|2020-04-23 22:15:00|505.72|505.22|505.32|504.82|505.72|505.22|505.02|504.52|0
1587680400000|2020-04-23 22:20:00|505.42|504.92|505.22|504.72|505.52|505.02|504.92|504.42|0
1587680700000|2020-04-23 22:25:00|505.32|504.82|504.82|504.32|505.42|504.92|504.82|504.32|0
1587681000000|2020-04-23 22:30:00|504.92|504.42|505.12|504.62|505.12|504.62|504.62|504.12|0
1587681300000|2020-04-23 22:35:00|505.02|504.52|503.42|502.92|505.32|504.82|503.22|502.72|0
1587681600000|2020-04-23 22:40:00|503.52|503.02|504.02|503.52|504.02|503.52|503.02|502.52|0
1587681900000|2020-04-23 22:45:00|503.92|503.42|503.92|503.42|504.12|503.62|503.62|503.12|0
1587682200000|2020-04-23 22:50:00|503.82|503.32|504.12|503.62|504.12|503.62|503.62|503.12|0
1587682500000|2020-04-23 22:55:00|504.02|503.52|503.92|503.42|504.12|503.62|503.82|503.32|0
1587682800000|2020-04-23 23:00:00|503.82|503.32|503.92|503.42|504.12|503.62|503.82|503.32|0
1587683100000|2020-04-23 23:05:00|503.82|503.32|503.62|503.12|503.92|503.42|503.52|503.02|0
1587683400000|2020-04-23 23:10:00|503.52|503.02|503.22|502.72|503.82|503.32|503.22|502.72|0
1587683700000|2020-04-23 23:15:00|503.32|502.82|503.62|503.12|503.62|503.12|503.32|502.82|0
1587684000000|2020-04-23 23:20:00|503.72|503.22|503.62|503.12|504.02|503.52|503.62|503.12|0
1587684300000|2020-04-23 23:25:00|503.72|503.22|504.02|503.52|504.12|503.62|503.62|503.12|0
1587684600000|2020-04-23 23:30:00|504.12|503.62|503.72|503.22|504.22|503.72|503.72|503.22|0
1587684900000|2020-04-23 23:35:00|503.62|503.12|503.92|503.42|504.02|503.52|503.62|503.12|0
1587685200000|2020-04-23 23:40:00|504.02|503.52|503.52|503.02|504.12|503.62|503.32|502.82|0
1587685500000|2020-04-23 23:45:00|503.62|503.12|503.82|503.32|503.82|503.32|503.52|503.02|0
1587685800000|2020-04-23 23:50:00|503.92|503.42|503.82|503.32|504.12|503.62|503.72|503.22|0
1587686100000|2020-04-23 23:55:00|503.92|503.42|503.92|503.42|504.12|503.62|503.82|503.32|0
1587686400000|2020-04-24 00:00:00|503.82|503.32|504.32|503.82|504.42|503.92|503.62|503.12|0
1587686700000|2020-04-24 00:05:00|504.42|503.92|503.62|503.12|504.42|503.92|503.42|502.92|0
1587687000000|2020-04-24 00:10:00|503.72|503.22|503.92|503.42|503.92|503.42|502.72|502.22|0
1587687300000|2020-04-24 00:15:00|504.22|503.72|503.72|503.22|504.32|503.82|503.32|502.82|0
1587687600000|2020-04-24 00:20:00|503.82|503.32|503.52|503.02|503.82|503.32|503.32|502.82|0
1587687900000|2020-04-24 00:25:00|503.42|502.92|503.22|502.72|503.62|503.12|503.02|502.52|0
1587688200000|2020-04-24 00:30:00|503.12|502.62|502.52|502.02|503.52|503.02|502.42|501.92|0
1587688500000|2020-04-24 00:35:00|502.62|502.12|502.32|501.82|502.82|502.32|502.32|501.82|0
1587688800000|2020-04-24 00:40:00|502.42|501.92|502.82|502.32|502.82|502.32|502.42|501.92|0
1587689100000|2020-04-24 00:45:00|502.72|502.22|502.32|501.82|503.02|502.52|502.32|501.82|0
1587689400000|2020-04-24 00:50:00|502.42|501.92|502.02|501.52|502.72|502.22|501.82|501.32|0
1587689700000|2020-04-24 00:55:00|502.12|501.62|502.32|501.82|502.42|501.92|502.12|501.62|0
1587690000000|2020-04-24 01:00:00|502.42|501.92|502.72|502.22|503.02|502.52|502.42|501.92|0
1587690300000|2020-04-24 01:05:00|502.82|502.32|502.72|502.22|502.92|502.42|502.42|501.92|0
1587690600000|2020-04-24 01:10:00|502.82|502.32|502.62|502.12|503.02|502.52|502.52|502.02|0
1587690900000|2020-04-24 01:15:00|502.52|502.02|502.12|501.62|502.62|502.12|501.82|501.32|0
1587691200000|2020-04-24 01:20:00|502.22|501.72|501.82|501.32|502.22|501.72|501.52|501.02|0
1587691500000|2020-04-24 01:25:00|501.92|501.42|502.02|501.52|502.02|501.52|501.52|501.02|0
1587691800000|2020-04-24 01:30:00|502.12|501.62|502.32|501.82|502.32|501.82|501.62|501.12|0
1587692100000|2020-04-24 01:35:00|502.22|501.72|502.82|502.32|503.02|502.52|502.12|501.62|0
1587692400000|2020-04-24 01:40:00|502.72|502.22|503.02|502.52|503.02|502.52|502.52|502.02|0
1587692700000|2020-04-24 01:45:00|502.92|502.42|503.02|502.52|503.02|502.52|502.62|502.12|0
1587693000000|2020-04-24 01:50:00|503.12|502.62|502.62|502.12|503.22|502.72|502.52|502.02|0
1587693300000|2020-04-24 01:55:00|502.52|502.02|502.12|501.62|502.82|502.32|502.12|501.62|0
1587693600000|2020-04-24 02:00:00|502.02|501.52|502.72|502.22|502.92|502.42|501.92|501.42|0
1587693900000|2020-04-24 02:05:00|502.82|502.32|502.22|501.72|503.02|502.52|502.22|501.72|0
1587694200000|2020-04-24 02:10:00|502.12|501.62|502.62|502.12|502.62|502.12|501.92|501.42|0
1587694500000|2020-04-24 02:15:00|502.52|502.02|502.52|502.02|502.72|502.22|502.42|501.92|0
1587694800000|2020-04-24 02:20:00|502.62|502.12|502.52|502.02|502.62|502.12|502.22|501.72|0
1587695100000|2020-04-24 02:25:00|502.62|502.12|502.32|501.82|502.62|502.12|502.22|501.72|0
1587695400000|2020-04-24 02:30:00|502.22|501.72|502.92|502.42|502.92|502.42|502.22|501.72|0
1587695700000|2020-04-24 02:35:00|502.82|502.32|502.92|502.42|503.22|502.72|502.72|502.22|0
1587696000000|2020-04-24 02:40:00|503.02|502.52|503.52|503.02|503.62|503.12|503.02|502.52|0
1587696300000|2020-04-24 02:45:00|503.62|503.12|503.42|502.92|503.62|503.12|503.12|502.62|0
1587696600000|2020-04-24 02:50:00|503.52|503.02|502.42|501.92|503.52|503.02|502.32|501.82|0
1587696900000|2020-04-24 02:55:00|502.52|502.02|503.02|502.52|503.22|502.72|502.52|502.02|0
1587697200000|2020-04-24 03:00:00|503.12|502.62|502.82|502.32|503.42|502.92|502.82|502.32|0
1587697500000|2020-04-24 03:05:00|502.92|502.42|503.12|502.62|503.12|502.62|502.72|502.22|0
1587697800000|2020-04-24 03:10:00|503.02|502.52|502.82|502.32|503.12|502.62|502.72|502.22|0
1587698100000|2020-04-24 03:15:00|502.72|502.22|502.72|502.22|502.92|502.42|502.42|501.92|0
1587698400000|2020-04-24 03:20:00|502.62|502.12|502.62|502.12|502.92|502.42|502.42|501.92|0
1587698700000|2020-04-24 03:25:00|502.52|502.02|502.72|502.22|502.72|502.22|502.52|502.02|0
1587699000000|2020-04-24 03:30:00|502.82|502.32|502.82|502.32|502.92|502.42|502.52|502.02|0
1587699300000|2020-04-24 03:35:00|502.72|502.22|503.12|502.62|503.22|502.72|502.72|502.22|0
1587699600000|2020-04-24 03:40:00|503.02|502.52|502.62|502.12|503.02|502.52|502.62|502.12|0
1587699900000|2020-04-24 03:45:00|502.52|502.02|502.62|502.12|502.72|502.22|502.42|501.92|0
1587700200000|2020-04-24 03:50:00|502.42|501.92|502.62|502.12|502.82|502.32|502.42|501.92|0
1587700500000|2020-04-24 03:55:00|502.52|502.02|502.62|502.12|502.62|502.12|502.42|501.92|0
1587700800000|2020-04-24 04:00:00|502.52|502.02|502.82|502.32|503.02|502.52|502.42|501.92|0
1587701100000|2020-04-24 04:05:00|502.92|502.42|503.02|502.52|503.02|502.52|502.82|502.32|0
1587701400000|2020-04-24 04:10:00|502.92|502.42|502.92|502.42|503.02|502.52|502.82|502.32|0
1587701700000|2020-04-24 04:15:00|502.82|502.32|502.92|502.42|502.92|502.42|502.82|502.32|0
1587702000000|2020-04-24 04:20:00|503.02|502.52|503.12|502.62|503.12|502.62|502.82|502.32|0
1587702300000|2020-04-24 04:25:00|503.02|502.52|503.12|502.62|503.12|502.62|502.92|502.42|0
1587702600000|2020-04-24 04:30:00|503.02|502.52|503.12|502.62|503.12|502.62|502.92|502.42|0
1587702900000|2020-04-24 04:35:00|503.02|502.52|502.92|502.42|503.12|502.62|502.92|502.42|0
1587703200000|2020-04-24 04:40:00|503.02|502.52|502.52|502.02|503.12|502.62|502.52|502.02|0
1587703500000|2020-04-24 04:45:00|502.42|501.92|503.02|502.52|503.02|502.52|502.42|501.92|0
1587703800000|2020-04-24 04:50:00|502.92|502.42|502.92|502.42|503.02|502.52|502.92|502.42|0
1587704100000|2020-04-24 04:55:00|502.82|502.32|502.72|502.22|502.92|502.42|502.72|502.22|0
1587704400000|2020-04-24 05:00:00|502.62|502.12|502.02|501.52|502.62|502.12|502.02|501.52|0
1587704700000|2020-04-24 05:05:00|501.92|501.42|501.02|500.52|501.92|501.42|500.82|500.32|0
1587705000000|2020-04-24 05:10:00|501.12|500.62|501.62|501.12|501.92|501.42|501.02|500.52|0
1587705300000|2020-04-24 05:15:00|501.52|501.02|502.12|501.62|502.12|501.62|501.52|501.02|0
1587705600000|2020-04-24 05:20:00|502.02|501.52|502.22|501.72|502.62|502.12|502.02|501.52|0
1587705900000|2020-04-24 05:25:00|502.12|501.62|502.72|502.22|502.72|502.22|502.02|501.52|0
1587706200000|2020-04-24 05:30:00|502.82|502.32|502.72|502.22|503.12|502.62|502.72|502.22|0
1587706500000|2020-04-24 05:35:00|502.82|502.32|503.22|502.72|503.42|502.92|502.72|502.22|0
1587706800000|2020-04-24 05:40:00|503.32|502.82|503.82|503.32|503.82|503.32|503.22|502.72|0
1587707100000|2020-04-24 05:45:00|503.92|503.42|503.42|502.92|503.92|503.42|503.22|502.72|0
1587707400000|2020-04-24 05:50:00|503.32|502.82|503.62|503.12|503.72|503.22|503.22|502.72|0
1587707700000|2020-04-24 05:55:00|503.52|503.02|503.52|503.02|503.62|503.12|503.22|502.72|0
1587708000000|2020-04-24 06:00:00|503.42|502.92|502.62|502.32|503.42|503.12|502.62|502.32|132
1587708300000|2020-04-24 06:05:00|502.52|502.22|502.62|502.32|502.72|502.42|502.12|501.82|87
1587708600000|2020-04-24 06:10:00|502.72|502.42|502.92|502.62|503.12|502.82|502.22|501.92|137
1587708900000|2020-04-24 06:15:00|503.02|502.72|504.32|504.02|504.42|504.12|502.92|502.62|115
1587709200000|2020-04-24 06:20:00|504.42|504.12|503.92|503.62|504.62|504.32|503.72|503.42|59
1587709500000|2020-04-24 06:25:00|503.82|503.52|503.12|502.82|504.02|503.72|503.12|502.82|68
1587709800000|2020-04-24 06:30:00|503.02|502.72|503.12|502.82|503.42|503.12|502.72|502.42|56
1587710100000|2020-04-24 06:35:00|503.22|502.92|503.72|503.42|503.92|503.62|503.12|502.82|56
1587710400000|2020-04-24 06:40:00|503.82|503.52|503.82|503.52|504.02|503.72|503.42|503.12|45
1587710700000|2020-04-24 06:45:00|503.92|503.62|503.72|503.42|504.12|503.82|503.72|503.42|42
1587711000000|2020-04-24 06:50:00|503.82|503.52|504.52|504.22|505.12|504.82|503.72|503.42|103
1587711300000|2020-04-24 06:55:00|504.62|504.32|504.92|504.62|504.92|504.62|504.32|504.02|128
1587711600000|2020-04-24 07:00:00|504.72|504.42|503.72|503.62|504.72|504.52|502.22|502.12|943
1587711900000|2020-04-24 07:05:00|503.82|503.72|504.32|504.22|505.52|505.42|503.82|503.72|549
1587712200000|2020-04-24 07:10:00|504.22|504.12|505.22|505.12|506.02|505.92|504.22|504.12|477
1587712500000|2020-04-24 07:15:00|505.12|505.02|504.62|504.52|505.72|505.62|504.52|504.42|353
1587712800000|2020-04-24 07:20:00|504.52|504.42|505.52|505.42|505.92|505.82|504.52|504.42|387
1587713100000|2020-04-24 07:25:00|505.42|505.32|505.12|505.02|505.52|505.42|504.52|504.42|392
1587713400000|2020-04-24 07:30:00|505.32|505.22|505.42|505.32|505.82|505.72|504.82|504.72|263
1587713700000|2020-04-24 07:35:00|505.32|505.22|506.32|506.22|506.42|506.32|505.22|505.12|236
1587714000000|2020-04-24 07:40:00|506.42|506.32|506.62|506.52|506.62|506.52|506.02|505.92|130
1587714300000|2020-04-24 07:45:00|506.52|506.42|506.62|506.52|507.22|507.12|506.42|506.32|265
1587714600000|2020-04-24 07:50:00|506.72|506.62|506.82|506.72|506.92|506.82|506.32|506.22|135
1587714900000|2020-04-24 07:55:00|506.92|506.82|506.72|506.62|506.92|506.82|506.32|506.22|165
1587715200000|2020-04-24 08:00:00|506.62|506.52|506.02|505.92|506.82|506.72|505.82|505.72|183
1587715500000|2020-04-24 08:05:00|506.12|506.02|506.52|506.42|506.52|506.42|505.92|505.82|152
1587715800000|2020-04-24 08:10:00|506.42|506.32|505.92|505.82|506.82|506.72|505.72|505.62|141
1587716100000|2020-04-24 08:15:00|505.82|505.72|505.02|504.92|505.92|505.82|505.02|504.92|123
1587716400000|2020-04-24 08:20:00|505.12|505.02|504.92|504.82|505.32|505.22|504.82|504.72|194
1587716700000|2020-04-24 08:25:00|505.02|504.92|505.12|505.02|505.42|505.32|504.92|504.82|103
1587717000000|2020-04-24 08:30:00|505.02|504.92|505.02|504.92|505.42|505.32|504.92|504.82|86
1587717300000|2020-04-24 08:35:00|504.92|504.82|504.92|504.82|505.12|505.02|504.72|504.62|127
1587717600000|2020-04-24 08:40:00|505.02|504.92|504.92|504.82|505.22|505.12|504.92|504.82|87
1587717900000|2020-04-24 08:45:00|505.02|504.92|505.22|505.12|505.32|505.22|504.92|504.82|112
1587718200000|2020-04-24 08:50:00|505.32|505.22|506.02|505.92|506.12|506.02|505.12|505.02|133
1587718500000|2020-04-24 08:55:00|506.12|506.02|506.32|506.22|506.42|506.32|506.02|505.92|72
1587718800000|2020-04-24 09:00:00|506.22|506.12|507.22|507.12|507.22|507.12|506.22|506.12|147
1587719100000|2020-04-24 09:05:00|507.12|507.02|508.22|508.12|508.22|508.12|507.12|507.02|299
1587719400000|2020-04-24 09:10:00|508.32|508.22|508.32|508.22|508.82|508.72|508.12|508.02|422
1587719700000|2020-04-24 09:15:00|508.42|508.32|508.22|508.12|508.62|508.52|508.22|508.12|172
1587720000000|2020-04-24 09:20:00|508.32|508.22|508.02|507.92|508.32|508.22|507.82|507.72|180
1587720300000|2020-04-24 09:25:00|508.12|508.02|508.52|508.42|508.82|508.72|508.02|507.92|247
1587720600000|2020-04-24 09:30:00|508.62|508.52|508.22|508.12|508.62|508.52|508.02|507.92|71
1587720900000|2020-04-24 09:35:00|508.32|508.22|507.92|507.82|508.32|508.22|507.72|507.62|78
1587721200000|2020-04-24 09:40:00|507.82|507.72|507.82|507.72|508.02|507.92|507.72|507.62|79
1587721500000|2020-04-24 09:45:00|507.92|507.82|508.42|508.32|508.42|508.32|507.82|507.72|74
1587721800000|2020-04-24 09:50:00|508.52|508.42|509.12|509.02|509.42|509.32|508.42|508.32|178
1587722100000|2020-04-24 09:55:00|509.22|509.12|508.82|508.72|509.62|509.52|508.82|508.72|143
1587722400000|2020-04-24 10:00:00|508.92|508.82|508.72|508.62|509.02|508.92|508.62|508.52|131
1587722700000|2020-04-24 10:05:00|508.82|508.72|508.92|508.82|508.92|508.82|508.62|508.52|56
1587723000000|2020-04-24 10:10:00|509.02|508.92|508.72|508.62|509.02|508.92|508.62|508.52|92
1587723300000|2020-04-24 10:15:00|508.82|508.72|509.52|509.42|509.52|509.42|508.72|508.62|103
1587723600000|2020-04-24 10:20:00|509.42|509.32|509.22|509.12|509.62|509.52|509.02|508.92|100
1587723900000|2020-04-24 10:25:00|509.12|509.02|508.92|508.82|509.32|509.22|508.92|508.82|95
1587724200000|2020-04-24 10:30:00|509.02|508.92|509.22|509.12|509.32|509.22|508.92|508.82|60
1587724500000|2020-04-24 10:35:00|509.32|509.22|509.42|509.32|509.52|509.42|509.02|508.92|83
1587724800000|2020-04-24 10:40:00|509.32|509.22|509.22|509.12|509.52|509.42|509.22|509.12|52
1587725100000|2020-04-24 10:45:00|509.32|509.22|509.42|509.32|509.62|509.52|509.02|508.92|142
1587725400000|2020-04-24 10:50:00|509.32|509.22|509.52|509.42|509.52|509.42|509.22|509.12|75
1587725700000|2020-04-24 10:55:00|509.62|509.52|511.52|511.42|511.52|511.42|509.62|509.52|299
1587726000000|2020-04-24 11:00:00|511.62|511.52|511.52|511.42|512.02|511.92|511.22|511.12|324
1587726300000|2020-04-24 11:05:00|511.62|511.52|511.42|511.32|511.92|511.82|511.32|511.22|128
1587726600000|2020-04-24 11:10:00|511.52|511.42|511.92|511.82|511.92|511.82|511.32|511.22|77
1587726900000|2020-04-24 11:15:00|512.02|511.92|511.32|511.22|512.12|512.02|511.32|511.22|120
1587727200000|2020-04-24 11:20:00|511.42|511.32|510.92|510.82|511.42|511.32|510.92|510.82|88
1587727500000|2020-04-24 11:25:00|510.82|510.72|511.42|511.32|511.52|511.42|510.82|510.72|127
1587727800000|2020-04-24 11:30:00|511.32|511.22|510.72|510.62|511.42|511.32|510.62|510.52|208
1587728100000|2020-04-24 11:35:00|510.62|510.52|510.62|510.52|510.72|510.62|510.42|510.32|126
1587728400000|2020-04-24 11:40:00|510.61|510.51|510.41|510.31|510.71|510.61|510.11|510.01|50
1587728700000|2020-04-24 11:45:00|510.31|510.21|510.01|509.91|510.41|510.31|509.91|509.81|76
1587729000000|2020-04-24 11:50:00|510.11|510.01|510.21|510.11|510.31|510.21|510.01|509.91|78
1587729300000|2020-04-24 11:55:00|510.11|510.01|510.11|510.01|510.31|510.21|510.01|509.91|75
1587729600000|2020-04-24 12:00:00|510.21|510.11|509.71|509.61|510.31|510.21|509.71|509.61|94
1587729900000|2020-04-24 12:05:00|509.61|509.51|510.01|509.91|510.01|509.91|509.61|509.51|95
1587730200000|2020-04-24 12:10:00|509.91|509.81|509.61|509.51|509.91|509.81|509.61|509.51|58
1587730500000|2020-04-24 12:15:00|509.71|509.61|509.61|509.51|509.91|509.81|509.41|509.31|105
1587730800000|2020-04-24 12:20:00|509.51|509.41|510.01|509.91|510.11|510.01|509.51|509.41|132
1587731100000|2020-04-24 12:25:00|509.91|509.81|509.91|509.81|510.11|510.01|509.81|509.71|76
1587731400000|2020-04-24 12:30:00|509.81|509.71|510.31|510.21|510.41|510.31|509.81|509.71|157
1587731700000|2020-04-24 12:35:00|510.21|510.11|510.71|510.61|510.81|510.71|510.01|509.91|119
1587732000000|2020-04-24 12:40:00|510.81|510.71|510.91|510.81|511.01|510.91|510.61|510.51|75
1587732300000|2020-04-24 12:45:00|510.81|510.71|511.51|511.41|511.61|511.51|510.81|510.71|108
1587732600000|2020-04-24 12:50:00|511.61|511.51|510.91|510.81|511.61|511.51|510.81|510.71|105
1587732900000|2020-04-24 12:55:00|510.81|510.71|510.71|510.61|510.91|510.81|510.61|510.51|117
1587733200000|2020-04-24 13:00:00|510.81|510.71|511.01|510.91|511.11|511.01|510.81|510.71|78
1587733500000|2020-04-24 13:05:00|511.11|511.01|510.11|510.01|511.11|511.01|510.01|509.91|184
1587733800000|2020-04-24 13:10:00|510.21|510.11|509.91|509.81|510.21|510.11|509.81|509.71|101
1587734100000|2020-04-24 13:15:00|509.81|509.71|510.01|509.91|510.21|510.11|509.81|509.71|93
1587734400000|2020-04-24 13:20:00|509.91|509.81|509.61|509.51|510.01|509.91|509.51|509.41|129
1587734700000|2020-04-24 13:25:00|509.51|509.41|509.81|509.71|509.81|509.71|509.51|509.41|148
1587735000000|2020-04-24 13:30:00|509.91|509.81|510.01|509.91|510.31|510.21|509.51|509.41|310
1587735300000|2020-04-24 13:35:00|509.91|509.81|509.91|509.81|510.11|510.01|509.51|509.41|207
1587735600000|2020-04-24 13:40:00|509.81|509.71|509.51|509.41|509.91|509.81|509.11|509.01|264
1587735900000|2020-04-24 13:45:00|509.41|509.31|508.31|508.21|509.61|509.51|508.21|508.11|313
1587736200000|2020-04-24 13:50:00|508.41|508.31|508.31|508.21|508.61|508.51|508.11|508.01|238
1587736500000|2020-04-24 13:55:00|508.21|508.11|506.91|506.81|508.21|508.11|506.51|506.41|426
1587736800000|2020-04-24 14:00:00|507.01|506.91|506.91|506.81|507.71|507.61|506.51|506.41|286
1587737100000|2020-04-24 14:05:00|507.01|506.91|506.51|506.41|507.41|507.31|506.41|506.31|281
1587737400000|2020-04-24 14:10:00|506.58|506.48|506.38|506.28|506.88|506.78|506.28|506.18|192
1587737700000|2020-04-24 14:15:00|506.28|506.18|506.88|506.78|507.18|507.08|506.18|506.08|182
1587738000000|2020-04-24 14:20:00|506.78|506.68|507.08|506.98|507.18|507.08|506.68|506.58|164
1587738300000|2020-04-24 14:25:00|506.98|506.88|506.38|506.28|507.28|507.18|505.98|505.88|204
1587738600000|2020-04-24 14:30:00|506.28|506.18|507.08|506.98|507.08|506.98|505.98|505.88|212
1587738900000|2020-04-24 14:35:00|506.98|506.88|507.68|507.58|507.68|507.58|506.88|506.78|212
1587739200000|2020-04-24 14:40:00|507.58|507.48|507.58|507.48|507.88|507.78|507.28|507.18|167
1587739500000|2020-04-24 14:45:00|507.48|507.38|507.18|507.08|507.78|507.68|506.98|506.88|172
1587739800000|2020-04-24 14:50:00|507.28|507.18|506.78|506.68|507.48|507.38|506.78|506.68|223
1587740100000|2020-04-24 14:55:00|506.88|506.78|506.58|506.48|506.88|506.78|506.18|506.08|176
1587740400000|2020-04-24 15:00:00|506.48|506.38|505.88|505.78|506.78|506.68|505.68|505.58|245
1587740700000|2020-04-24 15:05:00|505.78|505.68|505.48|505.38|505.88|505.78|505.48|505.38|280
1587741000000|2020-04-24 15:10:00|505.38|505.28|504.78|504.68|505.38|505.28|504.48|504.38|330
1587741300000|2020-04-24 15:15:00|504.68|504.58|505.58|505.48|505.78|505.68|504.68|504.58|206
1587741600000|2020-04-24 15:20:00|505.68|505.58|505.18|505.08|505.68|505.58|505.18|505.08|199
1587741900000|2020-04-24 15:25:00|505.28|505.18|504.48|504.38|505.48|505.38|504.38|504.28|380
1587742200000|2020-04-24 15:30:00|503.77|503.67|504.47|504.17|504.87|504.57|503.67|503.37|741
1587742500000|2020-04-24 15:35:00|504.57|504.27|505.37|505.07|505.37|505.07|504.37|504.07|367
1587742800000|2020-04-24 15:40:00|505.27|504.97|505.17|504.87|505.37|505.07|504.97|504.67|126
1587743100000|2020-04-24 15:45:00|505.07|504.77|505.57|505.27|505.57|505.27|504.97|504.67|108
1587743400000|2020-04-24 15:50:00|505.47|505.17|505.77|505.47|505.97|505.67|505.47|505.17|68
1587743700000|2020-04-24 15:55:00|505.67|505.37|505.87|505.57|506.07|505.77|505.57|505.27|25
1587744000000|2020-04-24 16:00:00|505.97|505.67|505.97|505.67|506.07|505.77|505.47|505.17|68
1587744300000|2020-04-24 16:05:00|506.07|505.77|506.47|506.17|506.47|506.17|505.97|505.67|68
1587744600000|2020-04-24 16:10:00|506.37|506.07|505.97|505.67|506.47|506.17|505.87|505.57|15
1587744900000|2020-04-24 16:15:00|505.87|505.57|506.27|505.97|506.37|506.07|505.77|505.47|42
1587745200000|2020-04-24 16:20:00|506.17|505.87|505.97|505.67|506.17|505.87|505.57|505.27|31
1587745500000|2020-04-24 16:25:00|506.07|505.77|506.17|505.87|506.17|505.87|505.57|505.27|65
1587745800000|2020-04-24 16:30:00|506.27|505.97|506.27|505.97|506.37|506.07|506.17|505.87|17
1587746100000|2020-04-24 16:35:00|506.17|505.87|506.57|506.27|506.67|506.37|506.07|505.77|17
1587746400000|2020-04-24 16:40:00|506.67|506.37|506.67|506.37|506.87|506.57|506.47|506.17|16
1587746700000|2020-04-24 16:45:00|506.57|506.27|506.77|506.47|506.87|506.57|506.47|506.17|18
1587747000000|2020-04-24 16:50:00|506.87|506.57|506.67|506.37|506.87|506.57|506.57|506.27|26
1587747300000|2020-04-24 16:55:00|506.57|506.27|506.77|506.47|506.87|506.57|506.57|506.27|13
1587747600000|2020-04-24 17:00:00|506.67|506.37|506.57|506.27|506.77|506.47|506.47|506.17|28
1587747900000|2020-04-24 17:05:00|506.67|506.37|506.67|506.37|506.67|506.37|506.47|506.17|13
1587748200000|2020-04-24 17:10:00|506.57|506.27|506.57|506.27|506.67|506.37|506.37|506.07|10
1587748500000|2020-04-24 17:15:00|506.47|506.17|506.77|506.47|506.87|506.57|506.37|506.07|23
1587748800000|2020-04-24 17:20:00|506.67|506.37|506.87|506.57|506.87|506.57|506.67|506.37|4
1587749100000|2020-04-24 17:25:00|506.97|506.67|507.27|506.97|507.27|506.97|506.77|506.47|24
1587749400000|2020-04-24 17:30:00|507.37|507.07|507.27|506.97|507.47|507.17|507.17|506.87|43
1587749700000|2020-04-24 17:35:00|507.17|506.87|507.77|507.47|507.77|507.47|507.17|506.87|35
1587750000000|2020-04-24 17:40:00|507.87|507.57|508.37|508.07|508.37|508.07|507.87|507.57|31
1587750300000|2020-04-24 17:45:00|508.27|507.97|508.17|507.87|508.37|508.07|508.07|507.77|28
1587750600000|2020-04-24 17:50:00|508.07|507.77|508.67|508.37|508.67|508.37|508.07|507.77|54
1587750900000|2020-04-24 17:55:00|508.57|508.27|509.17|508.87|509.17|508.87|508.47|508.17|63
1587751200000|2020-04-24 18:00:00|509.27|508.97|508.87|508.57|509.27|508.97|508.47|508.17|19
1587751500000|2020-04-24 18:05:00|508.77|508.47|509.27|508.97|509.47|509.17|508.77|508.47|29
1587751800000|2020-04-24 18:10:00|509.17|508.87|509.17|508.87|509.37|509.07|508.97|508.67|21
1587752100000|2020-04-24 18:15:00|509.27|508.97|509.47|509.17|509.47|509.17|509.07|508.77|10
1587752400000|2020-04-24 18:20:00|509.57|509.27|509.17|508.87|509.57|509.27|508.97|508.67|22
1587752700000|2020-04-24 18:25:00|509.07|508.77|508.97|508.67|509.07|508.77|508.77|508.47|18
1587753000000|2020-04-24 18:30:00|508.87|508.57|508.87|508.57|509.17|508.87|508.87|508.57|9
1587753300000|2020-04-24 18:35:00|508.97|508.67|509.37|509.07|509.47|509.17|508.97|508.67|19
1587753600000|2020-04-24 18:40:00|509.47|509.17|509.27|508.97|509.47|509.17|509.17|508.87|49
1587753900000|2020-04-24 18:45:00|509.37|509.07|509.67|509.37|509.77|509.47|509.37|509.07|63
1587754200000|2020-04-24 18:50:00|509.77|509.47|509.37|509.07|509.87|509.57|509.37|509.07|24
1587754500000|2020-04-24 18:55:00|509.47|509.17|509.47|509.17|509.67|509.37|509.37|509.07|29
1587754800000|2020-04-24 19:00:00|509.37|509.07|509.27|508.97|509.57|509.27|509.17|508.87|23
1587755100000|2020-04-24 19:05:00|509.37|509.07|509.87|509.57|509.87|509.57|509.27|508.97|27
1587755400000|2020-04-24 19:10:00|509.77|509.47|509.37|509.07|509.97|509.67|509.17|508.87|15
1587755700000|2020-04-24 19:15:00|509.47|509.17|509.47|509.17|509.57|509.27|509.07|508.77|20
1587756000000|2020-04-24 19:20:00|509.57|509.27|509.87|509.57|509.97|509.67|509.27|508.97|14
1587756300000|2020-04-24 19:25:00|509.97|509.67|510.07|509.77|510.17|509.87|509.67|509.37|23
1587756600000|2020-04-24 19:30:00|510.17|509.87|510.27|509.97|510.27|509.97|509.97|509.67|25
1587756900000|2020-04-24 19:35:00|510.17|509.87|510.37|510.07|510.37|510.07|510.07|509.77|20
1587757200000|2020-04-24 19:40:00|510.47|510.17|510.87|510.57|511.07|510.77|510.47|510.17|64
1587757500000|2020-04-24 19:45:00|510.97|510.67|510.77|510.47|511.07|510.77|510.67|510.37|61
1587757800000|2020-04-24 19:50:00|510.87|510.57|510.57|510.27|510.87|510.57|510.17|509.87|83
1587758100000|2020-04-24 19:55:00|510.47|510.17|510.47|510.17|510.57|510.27|509.87|509.57|96
1587758400000|2020-04-24 20:00:00|508.07|507.77|510.47|509.97|511.07|510.57|508.07|507.77|0
1587758700000|2020-04-24 20:05:00|510.57|510.07|510.87|510.37|511.07|510.57|510.37|509.87|0
1587759000000|2020-04-24 20:10:00|510.97|510.47|510.87|510.37|510.97|510.47|510.67|510.17|0
1587759300000|2020-04-24 20:15:00|510.97|510.47|510.87|510.37|510.97|510.47|510.77|510.27|0
1587759600000|2020-04-24 20:20:00|510.77|510.27|510.87|510.37|510.87|510.37|510.77|510.27|0
1587759900000|2020-04-24 20:25:00|510.77|510.27|510.77|510.27|510.87|510.37|510.77|510.27|0
1587760200000|2020-04-24 20:30:00|510.47|509.97|510.57|510.07|510.57|510.07|510.17|509.67|0
1587760500000|2020-04-24 20:35:00|510.47|509.97|510.57|510.07|510.67|510.17|510.37|509.87|0
1587760800000|2020-04-24 20:40:00|510.47|509.97|510.47|509.97|510.57|510.07|510.37|509.87|0
1587761100000|2020-04-24 20:45:00|510.87|510.37|510.77|510.27|510.87|510.37|510.67|510.17|0
1587761400000|2020-04-24 20:50:00|510.67|510.17|510.77|510.27|510.87|510.37|510.67|510.17|0
1587761700000|2020-04-24 20:55:00|510.87|510.37|510.67|510.17|510.87|510.37|510.57|510.07|0
1587938400000|2020-04-26 22:00:00|512.17|511.67|511.97|511.47|512.97|512.47|511.87|511.37|0
1587938700000|2020-04-26 22:05:00|512.07|511.57|509.87|509.37|512.07|511.57|509.77|509.27|0
1587939000000|2020-04-26 22:10:00|509.77|509.27|510.37|509.87|510.37|509.87|509.57|509.07|0
1587939300000|2020-04-26 22:15:00|510.27|509.77|510.17|509.67|510.37|509.87|510.07|509.57|0
1587939600000|2020-04-26 22:20:00|510.07|509.57|510.17|509.67|510.27|509.77|510.07|509.57|0
1587939900000|2020-04-26 22:25:00|510.27|509.77|509.87|509.37|510.27|509.77|509.47|508.97|0
1587940200000|2020-04-26 22:30:00|509.77|509.27|509.07|508.57|509.77|509.27|508.67|508.17|0
1587940500000|2020-04-26 22:35:00|508.97|508.47|508.67|508.17|509.17|508.67|508.37|507.87|0
1587940800000|2020-04-26 22:40:00|508.77|508.27|508.77|508.27|509.07|508.57|508.77|508.27|0
1587941100000|2020-04-26 22:45:00|508.87|508.37|509.07|508.57|509.17|508.67|508.87|508.37|0
1587941400000|2020-04-26 22:50:00|509.17|508.67|508.97|508.47|509.57|509.07|508.87|508.37|0
1587941700000|2020-04-26 22:55:00|509.07|508.57|508.77|508.27|509.17|508.67|508.57|508.07|0
1587942000000|2020-04-26 23:00:00|508.87|508.37|509.37|508.87|509.47|508.97|508.87|508.37|0
1587942300000|2020-04-26 23:05:00|509.47|508.97|509.17|508.67|509.57|509.07|508.97|508.47|0
1587942600000|2020-04-26 23:10:00|509.27|508.77|509.47|508.97|509.57|509.07|509.17|508.67|0
1587942900000|2020-04-26 23:15:00|508.97|508.47|508.67|508.17|509.17|508.67|508.67|508.17|0
1587943200000|2020-04-26 23:20:00|508.57|508.07|509.47|508.97|509.47|508.97|508.57|508.07|0
1587943500000|2020-04-26 23:25:00|509.37|508.87|509.57|509.07|509.77|509.27|509.37|508.87|0
1587943800000|2020-04-26 23:30:00|510.07|509.57|509.77|509.27|510.27|509.77|509.67|509.17|0
1587944100000|2020-04-26 23:35:00|509.87|509.37|509.27|508.77|509.97|509.47|509.17|508.67|0
1587944400000|2020-04-26 23:40:00|509.37|508.87|509.37|508.87|509.37|508.87|508.97|508.47|0
1587944700000|2020-04-26 23:45:00|509.27|508.77|509.27|508.77|509.57|509.07|508.97|508.47|0
1587945000000|2020-04-26 23:50:00|509.17|508.67|509.17|508.67|509.47|508.97|508.97|508.47|0
1587945300000|2020-04-26 23:55:00|509.27|508.77|509.37|508.87|509.47|508.97|509.17|508.67|0
1587945600000|2020-04-27 00:00:00|509.47|508.97|508.97|508.47|509.47|508.97|508.57|508.07|0
1587945900000|2020-04-27 00:05:00|508.87|508.37|509.57|509.07|509.67|509.17|508.87|508.37|0
1587946200000|2020-04-27 00:10:00|509.67|509.17|509.17|508.67|509.77|509.27|508.97|508.47|0
1587946500000|2020-04-27 00:15:00|509.07|508.57|509.67|509.17|510.07|509.57|509.07|508.57|0
1587946800000|2020-04-27 00:20:00|509.47|508.97|509.37|508.87|510.07|509.57|509.27|508.77|0
1587947100000|2020-04-27 00:25:00|509.47|508.97|509.87|509.37|510.07|509.57|509.47|508.97|0
1587947400000|2020-04-27 00:30:00|509.77|509.27|510.07|509.57|510.17|509.67|509.67|509.17|0
1587947700000|2020-04-27 00:35:00|510.17|509.67|509.47|508.97|510.17|509.67|509.47|508.97|0
1587948000000|2020-04-27 00:40:00|509.57|509.07|509.37|508.87|509.67|509.17|509.37|508.87|0
1587948300000|2020-04-27 00:45:00|509.07|508.57|509.87|509.37|509.87|509.37|509.07|508.57|0
1587948600000|2020-04-27 00:50:00|509.77|509.27|509.97|509.47|510.17|509.67|509.67|509.17|0
1587948900000|2020-04-27 00:55:00|510.07|509.57|510.57|510.07|510.77|510.27|509.87|509.37|0
1587949200000|2020-04-27 01:00:00|511.07|510.57|510.67|510.17|511.27|510.77|510.67|510.17|0
1587949500000|2020-04-27 01:05:00|510.77|510.27|510.47|509.97|510.87|510.37|510.17|509.67|0
1587949800000|2020-04-27 01:10:00|510.37|509.87|510.57|510.07|510.57|510.07|510.27|509.77|0
1587950100000|2020-04-27 01:15:00|510.67|510.17|510.77|510.27|511.37|510.87|510.37|509.87|0
1587950400000|2020-04-27 01:20:00|510.87|510.37|511.27|510.77|511.47|510.97|510.77|510.27|0
1587950700000|2020-04-27 01:25:00|511.17|510.67|511.47|510.97|511.47|510.97|510.97|510.47|0
1587951000000|2020-04-27 01:30:00|511.37|510.87|511.77|511.27|512.07|511.57|511.37|510.87|0
1587951300000|2020-04-27 01:35:00|511.87|511.37|512.27|511.77|512.47|511.97|511.57|511.07|0
1587951600000|2020-04-27 01:40:00|512.17|511.67|512.17|511.67|512.27|511.77|511.77|511.27|0
1587951900000|2020-04-27 01:45:00|512.27|511.77|512.87|512.37|513.17|512.67|512.17|511.67|0
1587952200000|2020-04-27 01:50:00|512.77|512.27|512.67|512.17|512.97|512.47|512.67|512.17|0
1587952500000|2020-04-27 01:55:00|512.77|512.27|512.77|512.27|513.17|512.67|512.67|512.17|0
1587952800000|2020-04-27 02:00:00|512.97|512.47|512.77|512.27|512.97|512.47|512.67|512.17|0
1587953100000|2020-04-27 02:05:00|512.87|512.37|513.67|513.17|513.67|513.17|512.67|512.17|0
1587953400000|2020-04-27 02:10:00|513.77|513.27|513.97|513.47|513.97|513.47|513.27|512.77|0
1587953700000|2020-04-27 02:15:00|513.87|513.37|513.77|513.27|513.97|513.47|513.67|513.17|0
1587954000000|2020-04-27 02:20:00|513.87|513.37|513.97|513.47|514.17|513.67|513.77|513.27|0
1587954300000|2020-04-27 02:25:00|513.87|513.37|513.77|513.27|513.97|513.47|513.67|513.17|0
1587954600000|2020-04-27 02:30:00|513.67|513.17|513.87|513.37|513.97|513.47|513.47|512.97|0
1587954900000|2020-04-27 02:35:00|513.97|513.47|514.27|513.77|514.47|513.97|513.97|513.47|0
1587955200000|2020-04-27 02:40:00|514.17|513.67|514.17|513.67|514.47|513.97|514.17|513.67|0
1587955500000|2020-04-27 02:45:00|514.07|513.57|513.87|513.37|514.07|513.57|513.67|513.17|0
1587955800000|2020-04-27 02:50:00|513.97|513.47|513.67|513.17|513.97|513.47|513.57|513.07|0
1587956100000|2020-04-27 02:55:00|513.57|513.07|513.67|513.17|513.67|513.17|513.37|512.87|0
1587956400000|2020-04-27 03:00:00|513.57|513.07|514.57|514.07|514.57|514.07|513.57|513.07|0
1587956700000|2020-04-27 03:05:00|514.47|513.97|515.07|514.57|515.07|514.57|514.27|513.77|0
1587957000000|2020-04-27 03:10:00|514.97|514.47|514.57|514.07|514.97|514.47|514.57|514.07|0
1587957300000|2020-04-27 03:15:00|514.67|514.17|514.37|513.87|514.87|514.37|514.37|513.87|0
1587957600000|2020-04-27 03:20:00|514.47|513.97|514.17|513.67|514.47|513.97|514.17|513.67|0
1587957900000|2020-04-27 03:25:00|514.37|513.87|514.37|513.87|514.37|513.87|514.17|513.67|0
1587958200000|2020-04-27 03:30:00|514.47|513.97|514.57|514.07|514.67|514.17|514.37|513.87|0
1587958500000|2020-04-27 03:35:00|514.47|513.97|513.97|513.47|514.57|514.07|513.87|513.37|0
1587958800000|2020-04-27 03:40:00|514.07|513.57|514.37|513.87|514.37|513.87|513.97|513.47|0
1587959100000|2020-04-27 03:45:00|514.47|513.97|514.27|513.77|514.47|513.97|514.17|513.67|0
1587959400000|2020-04-27 03:50:00|514.17|513.67|514.17|513.67|514.17|513.67|513.87|513.37|0
1587959700000|2020-04-27 03:55:00|513.97|513.47|514.67|514.17|514.77|514.27|513.97|513.47|0
1587960000000|2020-04-27 04:00:00|514.77|514.27|514.87|514.37|515.27|514.77|514.67|514.17|0
1587960300000|2020-04-27 04:05:00|514.97|514.47|515.07|514.57|515.17|514.67|514.87|514.37|0
1587960600000|2020-04-27 04:10:00|515.17|514.67|515.17|514.67|515.17|514.67|514.87|514.37|0
1587960900000|2020-04-27 04:15:00|514.67|514.17|514.57|514.07|514.67|514.17|514.47|513.97|0
1587961200000|2020-04-27 04:20:00|514.47|513.97|514.57|514.07|514.57|514.07|514.47|513.97|0
1587961500000|2020-04-27 04:25:00|514.67|514.17|514.77|514.27|514.87|514.37|514.47|513.97|0
1587961800000|2020-04-27 04:30:00|515.07|514.57|516.17|515.67|516.37|515.87|515.07|514.57|0
1587962100000|2020-04-27 04:35:00|516.27|515.77|516.37|515.87|516.57|516.07|516.17|515.67|0
1587962400000|2020-04-27 04:40:00|516.27|515.77|516.47|515.97|516.67|516.17|516.17|515.67|0
1587962700000|2020-04-27 04:45:00|516.67|516.17|516.97|516.47|517.37|516.87|516.57|516.07|0
1587963000000|2020-04-27 04:50:00|517.07|516.57|516.77|516.27|517.27|516.77|516.77|516.27|0
1587963300000|2020-04-27 04:55:00|516.87|516.37|516.97|516.47|517.17|516.67|516.77|516.27|0
1587963600000|2020-04-27 05:00:00|517.17|516.67|517.17|516.67|517.57|517.07|516.97|516.47|0
1587963900000|2020-04-27 05:05:00|517.07|516.57|516.87|516.37|517.17|516.67|516.57|516.07|0
1587964200000|2020-04-27 05:10:00|516.77|516.27|516.47|515.97|516.97|516.47|516.47|515.97|0
1587964500000|2020-04-27 05:15:00|516.37|515.87|516.27|515.77|516.47|515.97|516.17|515.67|0
1587964800000|2020-04-27 05:20:00|516.17|515.67|516.47|515.97|516.47|515.97|515.97|515.47|0
1587965100000|2020-04-27 05:25:00|516.37|515.87|517.07|516.57|517.27|516.77|516.37|515.87|0
1587965400000|2020-04-27 05:30:00|516.87|516.37|516.67|516.17|516.87|516.37|516.57|516.07|0
1587965700000|2020-04-27 05:35:00|516.77|516.27|516.67|516.17|517.17|516.67|516.67|516.17|0
1587966000000|2020-04-27 05:40:00|516.57|516.07|516.97|516.47|516.97|516.47|516.17|515.67|0
1587966300000|2020-04-27 05:45:00|517.07|516.57|518.07|517.57|518.17|517.67|517.07|516.57|0
1587966600000|2020-04-27 05:50:00|517.97|517.47|517.17|516.67|517.97|517.47|516.97|516.47|0
1587966900000|2020-04-27 05:55:00|517.07|516.57|516.47|515.97|517.37|516.87|516.47|515.97|0
1587967200000|2020-04-27 06:00:00|516.57|516.07|514.67|514.37|516.57|516.07|514.37|514.07|172
1587967500000|2020-04-27 06:05:00|514.77|514.47|514.87|514.57|515.77|515.47|514.67|514.37|94
1587967800000|2020-04-27 06:10:00|514.77|514.47|514.57|514.27|515.27|514.97|514.37|514.07|66
1587968100000|2020-04-27 06:15:00|514.47|514.17|515.07|514.77|515.17|514.87|514.27|513.97|61
1587968400000|2020-04-27 06:20:00|515.17|514.87|514.97|514.67|515.37|515.07|514.87|514.57|37
1587968700000|2020-04-27 06:25:00|514.87|514.57|514.47|514.17|515.27|514.97|514.37|514.07|58
1587969000000|2020-04-27 06:30:00|514.57|514.27|514.77|514.47|514.77|514.47|514.27|513.97|54
1587969300000|2020-04-27 06:35:00|514.67|514.37|514.37|514.07|514.77|514.47|514.27|513.97|49
1587969600000|2020-04-27 06:40:00|514.27|513.97|514.57|514.27|514.57|514.27|514.07|513.77|32
1587969900000|2020-04-27 06:45:00|514.67|514.37|514.27|513.97|514.67|514.37|514.17|513.87|54
1587970200000|2020-04-27 06:50:00|514.37|514.07|513.87|513.57|514.37|514.07|513.77|513.47|73
1587970500000|2020-04-27 06:55:00|513.77|513.47|514.07|513.77|514.27|513.97|513.77|513.47|89
1587970800000|2020-04-27 07:00:00|513.97|513.87|514.07|513.97|514.47|514.37|513.07|512.97|795
1587971100000|2020-04-27 07:05:00|513.97|513.87|513.87|513.77|514.87|514.77|513.47|513.37|342
1587971400000|2020-04-27 07:10:00|513.97|513.87|514.27|514.17|514.37|514.27|513.47|513.37|299
1587971700000|2020-04-27 07:15:00|514.37|514.27|513.17|513.07|514.47|514.37|512.97|512.87|334
1587972000000|2020-04-27 07:20:00|513.27|513.17|513.87|513.77|513.97|513.87|513.17|513.07|233
1587972300000|2020-04-27 07:25:00|513.97|513.87|513.37|513.27|514.17|514.07|513.07|512.97|223
1587972600000|2020-04-27 07:30:00|513.47|513.37|514.27|514.17|514.27|514.17|513.37|513.27|335
1587972900000|2020-04-27 07:35:00|514.37|514.27|514.37|514.27|514.67|514.57|514.27|514.17|324
1587973200000|2020-04-27 07:40:00|514.29|514.19|513.89|513.79|514.49|514.39|513.69|513.59|142
1587973500000|2020-04-27 07:45:00|513.99|513.89|514.39|514.29|514.39|514.29|513.79|513.69|143
1587973800000|2020-04-27 07:50:00|514.49|514.39|513.79|513.69|514.49|514.39|513.69|513.59|207
1587974100000|2020-04-27 07:55:00|513.69|513.59|513.99|513.89|514.09|513.99|513.49|513.39|140
1587974400000|2020-04-27 08:00:00|513.89|513.79|513.39|513.29|513.99|513.89|512.99|512.89|146
1587974700000|2020-04-27 08:05:00|513.29|513.19|513.09|512.99|513.79|513.69|513.09|512.99|141
1587975000000|2020-04-27 08:10:00|513.19|513.09|512.89|512.79|513.39|513.29|512.79|512.69|134
1587975300000|2020-04-27 08:15:00|512.79|512.69|511.99|511.89|512.79|512.69|511.69|511.59|376
1587975600000|2020-04-27 08:20:00|511.89|511.79|512.39|512.29|512.69|512.59|511.69|511.59|154
1587975900000|2020-04-27 08:25:00|512.29|512.19|511.59|511.49|512.39|512.29|511.49|511.39|139
1587976200000|2020-04-27 08:30:00|511.69|511.59|511.79|511.69|511.79|511.69|511.19|511.09|158
1587976500000|2020-04-27 08:35:00|511.89|511.79|512.39|512.29|512.49|512.39|511.79|511.69|173
1587976800000|2020-04-27 08:40:00|512.49|512.39|512.09|511.99|512.69|512.59|512.09|511.99|95
1587977100000|2020-04-27 08:45:00|511.99|511.89|512.49|512.39|512.49|512.39|511.99|511.89|100
1587977400000|2020-04-27 08:50:00|512.39|512.29|512.99|512.89|512.99|512.89|512.39|512.29|73
1587977700000|2020-04-27 08:55:00|513.09|512.99|513.19|513.09|513.29|513.19|512.79|512.69|59
1587978000000|2020-04-27 09:00:00|513.09|512.99|512.89|512.79|513.19|513.09|512.39|512.29|92
1587978300000|2020-04-27 09:05:00|512.79|512.69|512.79|512.69|513.19|513.09|512.69|512.59|76
1587978600000|2020-04-27 09:10:00|512.89|512.79|512.69|512.59|513.29|513.19|512.69|512.59|74
1587978900000|2020-04-27 09:15:00|512.79|512.69|513.19|513.09|513.29|513.19|512.79|512.69|70
1587979200000|2020-04-27 09:20:00|513.29|513.19|513.39|513.29|513.49|513.39|512.99|512.89|141
1587979500000|2020-04-27 09:25:00|513.49|513.39|513.69|513.59|513.79|513.69|513.39|513.29|104
1587979800000|2020-04-27 09:30:00|513.79|513.69|513.59|513.49|513.79|513.69|513.49|513.39|96
1587980100000|2020-04-27 09:35:00|513.49|513.39|513.19|513.09|513.59|513.49|513.19|513.09|86
1587980400000|2020-04-27 09:40:00|513.09|512.99|513.09|512.99|513.39|513.29|512.99|512.89|102
1587980700000|2020-04-27 09:45:00|513.19|513.09|513.19|513.09|513.29|513.19|512.89|512.79|70
1587981000000|2020-04-27 09:50:00|513.09|512.99|513.19|513.09|513.29|513.19|513.09|512.99|80
1587981300000|2020-04-27 09:55:00|513.29|513.19|513.39|513.29|513.49|513.39|513.19|513.09|70
1587981600000|2020-04-27 10:00:00|513.29|513.19|512.59|512.49|513.29|513.19|512.59|512.49|109
1587981900000|2020-04-27 10:05:00|512.69|512.59|512.59|512.49|512.69|512.59|512.39|512.29|71
1587982200000|2020-04-27 10:10:00|512.49|512.39|512.79|512.69|512.79|512.69|512.49|512.39|65
1587982500000|2020-04-27 10:15:00|512.69|512.59|512.99|512.89|512.99|512.89|512.69|512.59|54
1587982800000|2020-04-27 10:20:00|512.89|512.79|512.59|512.49|512.99|512.89|512.49|512.39|51
1587983100000|2020-04-27 10:25:00|512.69|512.59|512.59|512.49|512.69|512.59|512.49|512.39|50
1587983400000|2020-04-27 10:30:00|512.49|512.39|512.09|511.99|512.59|512.49|512.09|511.99|91
1587983700000|2020-04-27 10:35:00|511.99|511.89|512.39|512.29|512.49|512.39|511.89|511.79|70
1587984000000|2020-04-27 10:40:00|512.29|512.19|512.19|512.09|512.39|512.29|512.09|511.99|42
1587984300000|2020-04-27 10:45:00|512.29|512.19|512.09|511.99|512.29|512.19|512.09|511.99|36
1587984600000|2020-04-27 10:50:00|512.19|512.09|512.19|512.09|512.19|512.09|511.89|511.79|67
1587984900000|2020-04-27 10:55:00|512.09|511.99|512.09|511.99|512.19|512.09|511.99|511.89|46
1587985200000|2020-04-27 11:00:00|511.99|511.89|512.19|512.09|512.19|512.09|511.89|511.79|61
1587985500000|2020-04-27 11:05:00|512.09|511.99|512.09|511.99|512.19|512.09|511.89|511.79|50
1587985800000|2020-04-27 11:10:00|511.99|511.89|512.19|512.09|512.29|512.19|511.99|511.89|67
1587986100000|2020-04-27 11:15:00|512.29|512.19|512.09|511.99|512.29|512.19|511.99|511.89|43
1587986400000|2020-04-27 11:20:00|511.99|511.89|512.39|512.29|512.39|512.29|511.99|511.89|48
1587986700000|2020-04-27 11:25:00|512.49|512.39|512.59|512.49|512.59|512.49|512.39|512.29|70
1587987000000|2020-04-27 11:30:00|512.69|512.59|512.79|512.69|512.89|512.79|512.59|512.49|113
1587987300000|2020-04-27 11:35:00|512.89|512.79|512.99|512.89|512.99|512.89|512.69|512.59|38
1587987600000|2020-04-27 11:40:00|513.01|512.91|513.21|513.11|513.21|513.11|512.81|512.71|45
1587987900000|2020-04-27 11:45:00|513.31|513.21|513.41|513.31|513.41|513.31|513.21|513.11|46
1587988200000|2020-04-27 11:50:00|513.31|513.21|513.51|513.41|513.61|513.51|513.21|513.11|98
1587988500000|2020-04-27 11:55:00|513.61|513.51|513.21|513.11|513.61|513.51|513.11|513.01|59
1587988800000|2020-04-27 12:00:00|513.11|513.01|513.21|513.11|513.41|513.31|513.11|513.01|41
1587989100000|2020-04-27 12:05:00|513.31|513.21|513.51|513.41|513.61|513.51|513.21|513.11|73
1587989400000|2020-04-27 12:10:00|513.61|513.51|513.61|513.51|513.71|513.61|513.41|513.31|88
1587989700000|2020-04-27 12:15:00|513.51|513.41|513.81|513.71|513.81|513.71|513.51|513.41|83
1587990000000|2020-04-27 12:20:00|513.91|513.81|513.71|513.61|514.01|513.91|513.71|513.61|86
1587990300000|2020-04-27 12:25:00|513.61|513.51|513.31|513.21|513.81|513.71|513.21|513.11|110
1587990600000|2020-04-27 12:30:00|513.41|513.31|513.21|513.11|513.91|513.81|513.21|513.11|200
1587990900000|2020-04-27 12:35:00|513.31|513.21|513.21|513.11|513.31|513.21|513.01|512.91|116
1587991200000|2020-04-27 12:40:00|513.11|513.01|513.21|513.11|513.21|513.11|513.01|512.91|28
1587991500000|2020-04-27 12:45:00|513.11|513.01|513.21|513.11|513.31|513.21|513.11|513.01|66
1587991800000|2020-04-27 12:50:00|513.11|513.01|512.71|512.61|513.31|513.21|512.71|512.61|79
1587992100000|2020-04-27 12:55:00|512.81|512.71|512.31|512.21|512.81|512.71|512.21|512.11|118
1587992400000|2020-04-27 13:00:00|512.41|512.31|512.71|512.61|512.81|512.71|512.31|512.21|109
1587992700000|2020-04-27 13:05:00|512.61|512.51|512.11|512.01|512.71|512.61|512.01|511.91|89
1587993000000|2020-04-27 13:10:00|512.01|511.91|512.01|511.91|512.21|512.11|511.81|511.71|99
1587993300000|2020-04-27 13:15:00|512.11|512.01|511.81|511.71|512.21|512.11|511.71|511.61|78
1587993600000|2020-04-27 13:20:00|511.91|511.81|511.31|511.21|511.91|511.81|511.21|511.11|124
1587993900000|2020-04-27 13:25:00|511.21|511.11|510.51|510.41|511.31|511.21|510.51|510.41|160
1587994200000|2020-04-27 13:30:00|510.41|510.31|511.01|510.91|511.21|511.11|510.11|510.01|348
1587994500000|2020-04-27 13:35:00|510.91|510.81|511.11|511.01|511.41|511.31|510.71|510.61|240
1587994800000|2020-04-27 13:40:00|511.21|511.11|510.01|509.91|511.21|511.11|509.91|509.81|151
1587995100000|2020-04-27 13:45:00|510.11|510.01|510.81|510.71|510.91|510.81|509.81|509.71|146
1587995400000|2020-04-27 13:50:00|510.71|510.61|510.61|510.51|511.01|510.91|510.41|510.31|124
1587995700000|2020-04-27 13:55:00|510.51|510.41|510.61|510.51|511.21|511.11|510.41|510.31|175
1587996000000|2020-04-27 14:00:00|510.71|510.61|510.21|510.11|511.01|510.91|510.21|510.11|134
1587996300000|2020-04-27 14:05:00|510.31|510.21|509.91|509.81|510.31|510.21|509.61|509.51|189
1587996600000|2020-04-27 14:10:00|509.81|509.71|510.61|510.51|510.91|510.81|509.71|509.61|201
1587996900000|2020-04-27 14:15:00|510.71|510.61|510.91|510.81|510.91|510.81|510.31|510.21|161
1587997200000|2020-04-27 14:20:00|511.01|510.91|510.71|510.61|511.21|511.11|510.51|510.41|153
1587997500000|2020-04-27 14:25:00|510.61|510.51|510.61|510.51|510.71|510.61|510.31|510.21|113
1587997800000|2020-04-27 14:30:00|510.71|510.61|510.71|510.61|511.01|510.91|510.51|510.41|155
1587998100000|2020-04-27 14:35:00|510.61|510.51|510.21|510.11|510.61|510.51|510.01|509.91|135
1587998400000|2020-04-27 14:40:00|510.11|510.01|510.71|510.61|510.91|510.81|510.11|510.01|151
1587998700000|2020-04-27 14:45:00|510.81|510.71|510.81|510.71|510.81|510.71|510.21|510.11|107
1587999000000|2020-04-27 14:50:00|510.71|510.61|510.81|510.71|511.11|511.01|510.61|510.51|189
1587999300000|2020-04-27 14:55:00|510.71|510.61|510.41|510.31|510.81|510.71|510.31|510.21|131
1587999600000|2020-04-27 15:00:00|510.51|510.41|511.11|511.01|511.21|511.11|510.01|509.91|191
1587999900000|2020-04-27 15:05:00|511.01|510.91|511.11|511.01|511.21|511.11|510.41|510.31|148
1588000200000|2020-04-27 15:10:00|511.01|510.91|511.01|510.91|511.21|511.11|510.71|510.61|116
1588000500000|2020-04-27 15:15:00|511.11|511.01|511.51|511.41|511.61|511.51|510.71|510.61|161
1588000800000|2020-04-27 15:20:00|511.41|511.31|511.71|511.61|511.81|511.71|511.01|510.91|156
1588001100000|2020-04-27 15:25:00|511.81|511.71|512.21|512.11|512.51|512.41|511.71|511.61|348
1588001400000|2020-04-27 15:30:00|512.31|512.21|512.61|512.31|513.21|512.91|512.21|511.91|632
1588001700000|2020-04-27 15:35:00|512.81|512.51|513.11|512.81|513.31|513.01|512.71|512.41|487
1588002000000|2020-04-27 15:40:00|513.01|512.71|513.71|513.41|513.81|513.51|513.01|512.71|188
1588002300000|2020-04-27 15:45:00|513.61|513.31|513.51|513.21|513.71|513.41|513.41|513.11|47
1588002600000|2020-04-27 15:50:00|513.61|513.31|513.31|513.01|513.61|513.31|513.11|512.81|47
1588002900000|2020-04-27 15:55:00|513.41|513.11|513.41|513.11|513.51|513.21|513.21|512.91|31
1588003200000|2020-04-27 16:00:00|513.51|513.21|512.81|512.51|513.51|513.21|512.81|512.51|70
1588003500000|2020-04-27 16:05:00|512.91|512.61|512.81|512.51|513.01|512.71|512.71|512.41|23
1588003800000|2020-04-27 16:10:00|512.91|512.61|512.81|512.51|512.91|512.61|512.61|512.31|26
1588004100000|2020-04-27 16:15:00|512.71|512.41|512.91|512.61|513.11|512.81|512.71|512.41|18
1588004400000|2020-04-27 16:20:00|513.01|512.71|513.01|512.71|513.01|512.71|512.71|512.41|18
1588004700000|2020-04-27 16:25:00|512.91|512.61|512.61|512.31|513.01|512.71|512.41|512.11|46
1588005000000|2020-04-27 16:30:00|512.71|512.41|513.01|512.71|513.01|512.71|512.71|512.41|8
1588005300000|2020-04-27 16:35:00|512.91|512.61|512.91|512.61|513.21|512.91|512.81|512.51|33
1588005600000|2020-04-27 16:40:00|512.81|512.51|513.01|512.71|513.01|512.71|512.81|512.51|24
1588005900000|2020-04-27 16:45:00|512.91|512.61|512.91|512.61|513.01|512.71|512.61|512.31|21
1588006200000|2020-04-27 16:50:00|513.01|512.71|512.61|512.31|513.11|512.81|512.61|512.31|27
1588006500000|2020-04-27 16:55:00|512.71|512.41|512.71|512.41|512.91|512.61|512.71|512.41|12
1588006800000|2020-04-27 17:00:00|512.61|512.31|512.41|512.11|512.81|512.51|512.21|511.91|21
1588007100000|2020-04-27 17:05:00|512.51|512.21|512.71|512.41|512.81|512.51|512.41|512.11|3
1588007400000|2020-04-27 17:10:00|512.81|512.51|512.61|512.31|512.81|512.51|512.51|512.21|1
1588007700000|2020-04-27 17:15:00|512.71|512.41|512.31|512.01|512.71|512.41|512.21|511.91|15
1588008000000|2020-04-27 17:20:00|512.21|511.91|512.11|511.81|512.41|512.11|512.11|511.81|11
1588008300000|2020-04-27 17:25:00|512.01|511.71|512.31|512.01|512.51|512.21|512.01|511.71|35
1588008600000|2020-04-27 17:30:00|512.21|511.91|512.21|511.91|512.41|512.11|512.11|511.81|16
1588008900000|2020-04-27 17:35:00|512.31|512.01|512.61|512.31|512.61|512.31|512.01|511.71|27
1588009200000|2020-04-27 17:40:00|512.51|512.21|512.41|512.11|512.71|512.41|512.31|512.01|17
1588009500000|2020-04-27 17:45:00|512.31|512.01|512.31|512.01|512.51|512.21|512.21|511.91|21
1588009800000|2020-04-27 17:50:00|512.41|512.11|512.51|512.21|512.51|512.21|512.31|512.01|12
1588010100000|2020-04-27 17:55:00|512.61|512.31|512.61|512.31|512.81|512.51|512.61|512.31|14
1588010400000|2020-04-27 18:00:00|512.71|512.41|512.91|512.61|513.01|512.71|512.71|512.41|7
1588010700000|2020-04-27 18:05:00|512.81|512.51|512.81|512.51|512.91|512.61|512.71|512.41|8
1588011000000|2020-04-27 18:10:00|512.91|512.61|512.91|512.61|513.01|512.71|512.91|512.61|16
1588011300000|2020-04-27 18:15:00|513.01|512.71|513.11|512.81|513.11|512.81|512.81|512.51|17
1588011600000|2020-04-27 18:20:00|513.21|512.91|513.11|512.81|513.21|512.91|513.01|512.71|8
1588011900000|2020-04-27 18:25:00|513.21|512.91|513.01|512.71|513.31|513.01|513.01|512.71|8
1588012200000|2020-04-27 18:30:00|513.11|512.81|513.41|513.11|513.41|513.11|512.91|512.61|20
1588012500000|2020-04-27 18:35:00|513.51|513.21|513.61|513.31|513.61|513.31|513.31|513.01|21
1588012800000|2020-04-27 18:40:00|513.71|513.41|514.01|513.71|514.11|513.81|513.71|513.41|67
1588013100000|2020-04-27 18:45:00|513.91|513.61|514.61|514.31|514.61|514.31|513.91|513.61|67
1588013400000|2020-04-27 18:50:00|514.51|514.21|514.61|514.31|514.71|514.41|514.41|514.11|75
1588013700000|2020-04-27 18:55:00|514.51|514.21|514.71|514.41|514.91|514.61|514.51|514.21|71
1588014000000|2020-04-27 19:00:00|514.81|514.51|515.11|514.81|515.11|514.81|514.71|514.41|33
1588014300000|2020-04-27 19:05:00|515.21|514.91|514.91|514.61|515.21|514.91|514.81|514.51|45
1588014600000|2020-04-27 19:10:00|514.81|514.51|515.11|514.81|515.11|514.81|514.81|514.51|22
1588014900000|2020-04-27 19:15:00|515.01|514.71|515.11|514.81|515.11|514.81|514.91|514.61|22
1588015200000|2020-04-27 19:20:00|515.21|514.91|515.11|514.81|515.21|514.91|515.01|514.71|20
1588015500000|2020-04-27 19:25:00|515.01|514.71|514.71|514.41|515.11|514.81|514.61|514.31|44
1588015800000|2020-04-27 19:30:00|514.81|514.51|515.01|514.71|515.01|514.71|514.61|514.31|75
1588016100000|2020-04-27 19:35:00|515.11|514.81|515.31|515.01|515.51|515.21|515.11|514.81|76
1588016400000|2020-04-27 19:40:00|515.41|515.11|515.51|515.21|515.61|515.31|515.31|515.01|44
1588016700000|2020-04-27 19:45:00|515.41|515.11|515.31|515.01|515.51|515.21|515.11|514.81|40
1588017000000|2020-04-27 19:50:00|515.41|515.11|515.11|514.81|515.51|515.21|515.01|514.71|38
1588017300000|2020-04-27 19:55:00|515.01|514.71|514.31|514.01|515.11|514.81|514.31|514.01|45
1588017600000|2020-04-27 20:00:00|514.51|513.81|514.31|513.81|514.61|514.11|514.11|513.61|0
1588017900000|2020-04-27 20:05:00|514.21|513.71|513.91|513.41|514.41|513.91|513.81|513.31|0
1588018200000|2020-04-27 20:10:00|513.81|513.31|514.21|513.71|514.41|513.91|513.81|513.31|0
1588018500000|2020-04-27 20:15:00|514.21|513.71|514.31|513.81|514.31|513.81|514.11|513.61|0
1588018800000|2020-04-27 20:20:00|514.61|514.11|515.31|514.81|515.51|515.01|514.61|514.11|0
1588019100000|2020-04-27 20:25:00|515.41|514.91|515.31|514.81|515.41|514.91|515.31|514.81|0
1588019400000|2020-04-27 20:30:00|515.21|514.71|514.71|514.21|515.31|514.81|514.61|514.11|0
1588019700000|2020-04-27 20:35:00|514.81|514.31|514.71|514.21|514.81|514.31|514.71|514.21|0
1588020000000|2020-04-27 20:40:00|514.81|514.31|514.61|514.11|514.81|514.31|514.61|514.11|0
1588020300000|2020-04-27 20:45:00|514.71|514.21|514.71|514.21|514.71|514.21|514.61|514.11|0
1588020600000|2020-04-27 20:50:00|514.81|514.31|514.71|514.21|514.81|514.31|514.71|514.21|0
1588020900000|2020-04-27 20:55:00|514.81|514.31|514.61|514.11|514.91|514.41|514.51|514.01|0
1588021200000|2020-04-27 21:00:00|514.51|514.01|514.71|514.21|514.71|514.21|514.51|514.01|0
1588021800000|2020-04-27 21:10:00|514.61|514.11|514.71|514.21|514.71|514.21|514.61|514.11|0
1588022100000|2020-04-27 21:15:00|514.61|514.11|514.61|514.11|514.71|514.21|514.61|514.11|0
1588022400000|2020-04-27 21:20:00|514.71|514.21|514.61|514.11|514.71|514.21|514.61|514.11|0
1588022700000|2020-04-27 21:25:00|514.71|514.21|514.71|514.21|514.71|514.21|514.61|514.11|0
1588023000000|2020-04-27 21:30:00|514.61|514.11|514.71|514.21|514.71|514.21|514.61|514.11|0
1588023600000|2020-04-27 21:40:00|514.61|514.11|514.61|514.11|514.71|514.21|514.51|514.01|0
1588023900000|2020-04-27 21:45:00|514.71|514.21|514.71|514.21|514.71|514.21|514.71|514.21|0
1588024800000|2020-04-27 22:00:00|514.71|514.21|514.11|513.61|514.81|514.31|513.91|513.41|0
1588025100000|2020-04-27 22:05:00|514.21|513.71|514.01|513.51|514.31|513.81|514.01|513.51|0
1588025400000|2020-04-27 22:10:00|513.91|513.41|513.91|513.41|513.91|513.41|513.81|513.31|0
1588025700000|2020-04-27 22:15:00|513.91|513.41|514.11|513.61|514.31|513.81|513.81|513.31|0
1588026000000|2020-04-27 22:20:00|514.21|513.71|514.31|513.81|514.31|513.81|514.11|513.61|0
1588026300000|2020-04-27 22:25:00|514.41|513.91|514.71|514.21|514.71|514.21|514.41|513.91|0
1588026600000|2020-04-27 22:30:00|514.61|514.11|514.21|513.71|514.71|514.21|514.21|513.71|0
1588026900000|2020-04-27 22:35:00|514.31|513.81|514.41|513.91|514.51|514.01|514.31|513.81|0
1588027200000|2020-04-27 22:40:00|514.51|514.01|514.31|513.81|514.51|514.01|514.21|513.71|0
1588027500000|2020-04-27 22:45:00|514.41|513.91|514.21|513.71|514.61|514.11|514.21|513.71|0
1588027800000|2020-04-27 22:50:00|514.11|513.61|514.21|513.71|514.31|513.81|514.11|513.61|0
1588028100000|2020-04-27 22:55:00|514.11|513.61|514.21|513.71|514.21|513.71|514.11|513.61|0
1588028400000|2020-04-27 23:00:00|514.21|513.71|514.71|514.21|514.91|514.41|514.21|513.71|0
1588028700000|2020-04-27 23:05:00|514.61|514.11|514.51|514.01|514.71|514.21|514.41|513.91|0
1588029000000|2020-04-27 23:10:00|514.61|514.11|514.81|514.31|514.81|514.31|514.51|514.01|0
1588029300000|2020-04-27 23:15:00|514.81|514.31|515.21|514.71|515.31|514.81|514.81|514.31|0
1588029600000|2020-04-27 23:20:00|515.11|514.61|514.81|514.31|515.11|514.61|514.81|514.31|0
1588029900000|2020-04-27 23:25:00|514.71|514.21|514.71|514.21|514.81|514.31|514.61|514.11|0
1588030200000|2020-04-27 23:30:00|514.81|514.31|514.81|514.31|514.81|514.31|514.51|514.01|0
1588030500000|2020-04-27 23:35:00|514.71|514.21|514.61|514.11|514.81|514.31|514.61|514.11|0
1588030800000|2020-04-27 23:40:00|514.71|514.21|514.71|514.21|514.71|514.21|514.51|514.01|0
1588031100000|2020-04-27 23:45:00|514.61|514.11|514.81|514.31|514.81|514.31|514.61|514.11|0
1588031400000|2020-04-27 23:50:00|514.71|514.21|514.41|513.91|514.71|514.21|514.21|513.71|0
1588031700000|2020-04-27 23:55:00|514.31|513.81|514.51|514.01|514.51|514.01|514.31|513.81|0
1588032000000|2020-04-28 00:00:00|514.61|514.11|514.01|513.51|514.61|514.11|513.91|513.41|0
1588032300000|2020-04-28 00:05:00|513.91|513.41|514.11|513.61|514.21|513.71|513.81|513.31|0
1588032600000|2020-04-28 00:10:00|514.21|513.71|514.21|513.71|514.31|513.81|513.71|513.21|0
1588032900000|2020-04-28 00:15:00|514.11|513.61|514.81|514.31|514.91|514.41|514.11|513.61|0
1588033200000|2020-04-28 00:20:00|514.71|514.21|514.51|514.01|514.81|514.31|514.21|513.71|0
1588033500000|2020-04-28 00:25:00|514.61|514.11|514.11|513.61|514.61|514.11|514.11|513.61|0
1588033800000|2020-04-28 00:30:00|514.21|513.71|514.41|513.91|514.41|513.91|513.61|513.11|0
1588034100000|2020-04-28 00:35:00|514.51|514.01|514.41|513.91|514.61|514.11|514.41|513.91|0
1588034400000|2020-04-28 00:40:00|514.51|514.01|515.21|514.71|515.31|514.81|514.51|514.01|0
1588034700000|2020-04-28 00:45:00|515.31|514.81|515.21|514.71|515.31|514.81|514.91|514.41|0
1588035000000|2020-04-28 00:50:00|515.11|514.61|514.91|514.41|515.11|514.61|514.71|514.21|0
1588035300000|2020-04-28 00:55:00|514.81|514.31|514.71|514.21|514.91|514.41|514.41|513.91|0
1588035600000|2020-04-28 01:00:00|514.61|514.11|513.81|513.31|514.61|514.11|513.81|513.31|0
1588035900000|2020-04-28 01:05:00|513.91|513.41|514.21|513.71|514.21|513.71|513.71|513.21|0
1588036200000|2020-04-28 01:10:00|514.31|513.81|513.31|512.81|514.41|513.91|513.11|512.61|0
1588036500000|2020-04-28 01:15:00|513.21|512.71|513.11|512.61|513.21|512.71|512.71|512.21|0
1588036800000|2020-04-28 01:20:00|513.21|512.71|512.91|512.41|513.31|512.81|512.61|512.11|0
1588037100000|2020-04-28 01:25:00|512.81|512.31|512.71|512.21|513.21|512.71|512.71|512.21|0
1588037400000|2020-04-28 01:30:00|512.61|512.11|512.71|512.21|512.81|512.31|512.41|511.91|0
1588037700000|2020-04-28 01:35:00|512.81|512.31|512.71|512.21|512.81|512.31|512.41|511.91|0
1588038000000|2020-04-28 01:40:00|512.61|512.11|512.81|512.31|512.91|512.41|512.51|512.01|0
1588038300000|2020-04-28 01:45:00|512.71|512.21|511.81|511.31|512.71|512.21|511.71|511.21|0
1588038600000|2020-04-28 01:50:00|511.91|511.41|511.41|510.91|512.31|511.81|511.41|510.91|0
1588038900000|2020-04-28 01:55:00|511.51|511.01|511.41|510.91|511.61|511.11|511.31|510.81|0
1588039200000|2020-04-28 02:00:00|511.51|511.01|511.51|511.01|511.61|511.11|511.11|510.61|0
1588039500000|2020-04-28 02:05:00|511.61|511.11|511.91|511.41|512.01|511.51|511.61|511.11|0
1588039800000|2020-04-28 02:10:00|512.01|511.51|511.91|511.41|512.11|511.61|511.81|511.31|0
1588040100000|2020-04-28 02:15:00|512.01|511.51|511.81|511.31|512.21|511.71|511.81|511.31|0
1588040400000|2020-04-28 02:20:00|511.71|511.21|511.81|511.31|512.01|511.51|511.61|511.11|0
1588040700000|2020-04-28 02:25:00|511.91|511.41|511.21|510.71|512.01|511.51|511.11|510.61|0
1588041000000|2020-04-28 02:30:00|511.11|510.61|511.81|511.31|512.01|511.51|511.11|510.61|0
1588041300000|2020-04-28 02:35:00|511.91|511.41|512.01|511.51|512.11|511.61|511.61|511.11|0
1588041600000|2020-04-28 02:40:00|512.11|511.61|512.01|511.51|512.21|511.71|512.01|511.51|0
1588041900000|2020-04-28 02:45:00|511.91|511.41|512.21|511.71|512.41|511.91|511.81|511.31|0
1588042200000|2020-04-28 02:50:00|512.31|511.81|512.21|511.71|512.31|511.81|512.21|511.71|0
1588042500000|2020-04-28 02:55:00|512.31|511.81|512.41|511.91|512.71|512.21|512.21|511.71|0
1588042800000|2020-04-28 03:00:00|512.51|512.01|511.91|511.41|512.71|512.21|511.81|511.31|0
1588043100000|2020-04-28 03:05:00|512.01|511.51|511.71|511.21|512.01|511.51|511.61|511.11|0
1588043400000|2020-04-28 03:10:00|511.61|511.11|512.01|511.51|512.11|511.61|511.61|511.11|0
1588043700000|2020-04-28 03:15:00|511.91|511.41|512.01|511.51|512.11|511.61|511.81|511.31|0
1588044000000|2020-04-28 03:20:00|512.11|511.61|512.01|511.51|512.11|511.61|511.81|511.31|0
1588044300000|2020-04-28 03:25:00|511.91|511.41|512.11|511.61|512.11|511.61|511.91|511.41|0
1588044600000|2020-04-28 03:30:00|512.21|511.71|512.51|512.01|512.51|512.01|512.11|511.61|0
1588044900000|2020-04-28 03:35:00|512.41|511.91|512.51|512.01|512.51|512.01|512.31|511.81|0
1588045200000|2020-04-28 03:40:00|512.41|511.91|512.31|511.81|512.41|511.91|512.01|511.51|0
1588045500000|2020-04-28 03:45:00|512.21|511.71|512.51|512.01|512.51|512.01|512.11|511.61|0
1588045800000|2020-04-28 03:50:00|512.41|511.91|512.31|511.81|512.51|512.01|512.21|511.71|0
1588046100000|2020-04-28 03:55:00|512.41|511.91|512.01|511.51|512.51|512.01|511.91|511.41|0
1588046400000|2020-04-28 04:00:00|511.91|511.41|512.01|511.51|512.11|511.61|511.91|511.41|0
1588046700000|2020-04-28 04:05:00|511.91|511.41|511.31|510.81|511.91|511.41|511.11|510.61|0
1588047000000|2020-04-28 04:10:00|511.21|510.71|511.41|510.91|511.61|511.11|511.11|510.61|0
1588047300000|2020-04-28 04:15:00|511.51|511.01|511.61|511.11|511.61|511.11|511.21|510.71|0
1588047600000|2020-04-28 04:20:00|511.51|511.01|511.41|510.91|511.51|511.01|511.41|510.91|0
1588047900000|2020-04-28 04:25:00|511.51|511.01|511.91|511.41|511.91|511.41|511.51|511.01|0
1588048200000|2020-04-28 04:30:00|512.01|511.51|511.91|511.41|512.01|511.51|511.81|511.31|0
1588048500000|2020-04-28 04:35:00|512.01|511.51|512.01|511.51|512.21|511.71|511.81|511.31|0
1588048800000|2020-04-28 04:40:00|512.11|511.61|511.91|511.41|512.21|511.71|511.91|511.41|0
1588049100000|2020-04-28 04:45:00|512.01|511.51|512.21|511.71|512.31|511.81|511.91|511.41|0
1588049400000|2020-04-28 04:50:00|512.31|511.81|512.51|512.01|512.51|512.01|512.11|511.61|0
1588049700000|2020-04-28 04:55:00|512.41|511.91|512.51|512.01|512.61|512.11|512.41|511.91|0
1588050000000|2020-04-28 05:00:00|512.41|511.91|512.51|512.01|512.51|512.01|512.11|511.61|0
1588050300000|2020-04-28 05:05:00|512.41|511.91|512.51|512.01|512.51|512.01|512.31|511.81|0
1588050600000|2020-04-28 05:10:00|512.61|512.11|512.71|512.21|513.21|512.71|512.51|512.01|0
1588050900000|2020-04-28 05:15:00|512.61|512.11|513.21|512.71|513.21|512.71|512.61|512.11|0
1588051200000|2020-04-28 05:20:00|513.11|512.61|513.21|512.71|513.41|512.91|513.01|512.51|0
1588051500000|2020-04-28 05:25:00|513.11|512.61|513.21|512.71|513.21|512.71|513.01|512.51|0
1588051800000|2020-04-28 05:30:00|513.11|512.61|513.11|512.61|513.21|512.71|512.91|512.41|0
1588052100000|2020-04-28 05:35:00|513.21|512.71|513.21|512.71|513.21|512.71|513.01|512.51|0
1588052400000|2020-04-28 05:40:00|513.11|512.61|513.01|512.51|513.21|512.71|512.91|512.41|0
1588052700000|2020-04-28 05:45:00|513.11|512.61|512.91|512.41|513.11|512.61|512.61|512.11|0
1588053000000|2020-04-28 05:50:00|513.01|512.51|513.21|512.71|513.21|512.71|512.91|512.41|0
1588053300000|2020-04-28 05:55:00|513.31|512.81|512.81|512.31|513.41|512.91|512.71|512.21|0
1588053600000|2020-04-28 06:00:00|512.91|512.41|513.31|513.01|513.51|513.21|512.21|511.91|101
1588053900000|2020-04-28 06:05:00|513.21|512.91|514.01|513.71|514.11|513.81|513.21|512.91|70
1588054200000|2020-04-28 06:10:00|514.11|513.81|514.01|513.71|514.21|513.91|513.91|513.61|38
1588054500000|2020-04-28 06:15:00|514.11|513.81|514.21|513.91|514.41|514.11|514.01|513.71|84
1588054800000|2020-04-28 06:20:00|514.11|513.81|514.11|513.81|514.51|514.21|514.01|513.71|71
1588055100000|2020-04-28 06:25:00|514.21|513.91|514.11|513.81|514.21|513.91|513.91|513.61|33
1588055400000|2020-04-28 06:30:00|514.01|513.71|513.71|513.41|514.11|513.81|513.61|513.31|57
1588055700000|2020-04-28 06:35:00|513.61|513.31|513.91|513.61|514.01|513.71|513.61|513.31|31
1588056000000|2020-04-28 06:40:00|514.01|513.71|514.11|513.81|514.21|513.91|513.61|513.31|50
1588056300000|2020-04-28 06:45:00|514.21|513.91|514.11|513.81|514.31|514.01|514.01|513.71|66
1588056600000|2020-04-28 06:50:00|514.21|513.91|514.11|513.81|514.31|514.01|513.81|513.51|70
1588056900000|2020-04-28 06:55:00|514.01|513.71|513.51|513.21|514.11|513.81|513.51|513.21|106
1588057200000|2020-04-28 07:00:00|513.61|513.31|513.11|513.01|513.91|513.81|512.71|512.61|879
1588057500000|2020-04-28 07:05:00|513.01|512.91|512.91|512.81|513.21|513.11|512.41|512.31|195
1588057800000|2020-04-28 07:10:00|513.01|512.91|512.61|512.51|513.41|513.31|512.51|512.41|187
1588058100000|2020-04-28 07:15:00|512.51|512.41|512.71|512.61|512.81|512.71|512.31|512.21|141
1588058400000|2020-04-28 07:20:00|512.61|512.51|512.81|512.71|512.91|512.81|512.51|512.41|183
1588058700000|2020-04-28 07:25:00|512.71|512.61|513.21|513.11|513.61|513.51|512.71|512.61|213
1588059000000|2020-04-28 07:30:00|513.11|513.01|513.41|513.31|513.51|513.41|512.91|512.81|265
1588059300000|2020-04-28 07:35:00|513.51|513.41|514.61|514.51|514.61|514.51|513.51|513.41|299
1588059600000|2020-04-28 07:40:00|514.71|514.61|515.31|515.21|515.51|515.41|514.71|514.61|237
1588059900000|2020-04-28 07:45:00|515.21|515.11|515.01|514.91|515.51|515.41|514.91|514.81|205
1588060200000|2020-04-28 07:50:00|515.11|515.01|516.11|516.01|516.21|516.11|515.01|514.91|340
1588060500000|2020-04-28 07:55:00|516.21|516.11|515.61|515.51|516.31|516.21|515.61|515.51|219
1588060800000|2020-04-28 08:00:00|515.71|515.61|515.21|515.11|515.81|515.71|515.11|515.01|123
1588061100000|2020-04-28 08:05:00|515.11|515.01|514.41|514.31|515.21|515.11|514.11|514.01|205
1588061400000|2020-04-28 08:10:00|514.31|514.21|514.61|514.51|514.91|514.81|514.31|514.21|135
1588061700000|2020-04-28 08:15:00|514.71|514.61|514.5|514.4|514.91|514.81|514.5|514.4|81
1588062000000|2020-04-28 08:20:00|514.4|514.3|515.4|515.3|515.4|515.3|514.4|514.3|159
1588062300000|2020-04-28 08:25:00|515.3|515.2|514.6|514.5|515.4|515.3|514.4|514.3|148
1588062600000|2020-04-28 08:30:00|514.5|514.4|515|514.9|515.1|515|514.5|514.4|84
1588062900000|2020-04-28 08:35:00|515.1|515|515.4|515.3|515.4|515.3|514.9|514.8|70
1588063200000|2020-04-28 08:40:00|515.5|515.4|515.2|515.1|515.5|515.4|515.1|515|94
1588063500000|2020-04-28 08:45:00|515.1|515|514.4|514.3|515.2|515.1|514.3|514.2|118
1588063800000|2020-04-28 08:50:00|514.3|514.2|514.9|514.8|515|514.9|514.3|514.2|63
1588064100000|2020-04-28 08:55:00|515|514.9|515.1|515|515.1|515|514.7|514.6|62
1588064400000|2020-04-28 09:00:00|515|514.9|515.2|515.1|515.3|515.2|514.8|514.7|66
1588064700000|2020-04-28 09:05:00|515.1|515|515.3|515.2|515.3|515.2|515|514.9|83
1588065000000|2020-04-28 09:10:00|515.4|515.3|515.5|515.4|515.6|515.5|515.2|515.1|83
1588065300000|2020-04-28 09:15:00|515.6|515.5|517.3|517.2|517.4|517.3|515.4|515.3|360
1588065600000|2020-04-28 09:20:00|517.4|517.3|518.5|518.4|518.6|518.5|517.1|517|521
1588065900000|2020-04-28 09:25:00|518.6|518.5|518.6|518.5|519.5|519.4|518.3|518.2|384
1588066200000|2020-04-28 09:30:00|518.5|518.4|518|517.9|518.8|518.7|517.9|517.8|215
1588066500000|2020-04-28 09:35:00|518.1|518|518.5|518.4|518.5|518.4|517.9|517.8|206
1588066800000|2020-04-28 09:40:00|518.4|518.3|518.8|518.7|518.9|518.8|518.4|518.3|247
1588067100000|2020-04-28 09:45:00|518.7|518.6|519|518.9|519|518.9|518.4|518.3|178
1588067400000|2020-04-28 09:50:00|518.9|518.8|519.4|519.3|519.6|519.5|518.9|518.8|238
1588067700000|2020-04-28 09:55:00|519.5|519.4|520.5|520.4|520.6|520.5|519.4|519.3|313
1588068000000|2020-04-28 10:00:00|520.6|520.5|519.3|519.2|520.7|520.6|519.2|519.1|264
1588068300000|2020-04-28 10:05:00|519.2|519.1|519.3|519.2|519.7|519.6|519.2|519.1|183
1588068600000|2020-04-28 10:10:00|519.2|519.1|519.1|519|519.6|519.5|519|518.9|110
1588068900000|2020-04-28 10:15:00|519|518.9|518.9|518.8|519.4|519.3|518.8|518.7|85
1588069200000|2020-04-28 10:20:00|518.8|518.7|519|518.9|519.1|519|518.8|518.7|160
1588069500000|2020-04-28 10:25:00|519.1|519|518.8|518.7|519.3|519.2|518.7|518.6|91
1588069800000|2020-04-28 10:30:00|518.9|518.8|519|518.9|519.3|519.2|518.8|518.7|98
1588070100000|2020-04-28 10:35:00|519.1|519|519.3|519.2|519.5|519.4|518.8|518.7|93
1588070400000|2020-04-28 10:40:00|519.4|519.3|519.5|519.4|519.9|519.8|519.2|519.1|90
1588070700000|2020-04-28 10:45:00|519.6|519.5|519.3|519.2|519.7|519.6|519.3|519.2|73
1588071000000|2020-04-28 10:50:00|519.4|519.3|519|518.9|519.4|519.3|519|518.9|57
1588071300000|2020-04-28 10:55:00|519.1|519|518.9|518.8|519.1|519|518.7|518.6|72
1588071600000|2020-04-28 11:00:00|518.8|518.7|518.6|518.5|518.9|518.8|518.4|518.3|104
1588071900000|2020-04-28 11:05:00|518.5|518.4|518.5|518.4|518.7|518.6|518.4|518.3|65
1588072200000|2020-04-28 11:10:00|518.6|518.5|518.8|518.7|519|518.9|518.5|518.4|51
1588072500000|2020-04-28 11:15:00|518.9|518.8|519|518.9|519.5|519.4|518.8|518.7|102
1588072800000|2020-04-28 11:20:00|518.9|518.8|518.5|518.4|519|518.9|518.3|518.2|102
1588073100000|2020-04-28 11:25:00|518.6|518.5|518.6|518.5|518.7|518.6|518.4|518.3|47
1588073400000|2020-04-28 11:30:00|518.7|518.6|518.7|518.6|518.9|518.8|518.4|518.3|112
1588073700000|2020-04-28 11:35:00|518.8|518.7|518.7|518.6|518.8|518.7|518.6|518.5|71
1588074000000|2020-04-28 11:40:00|518.71|518.61|518.31|518.21|518.91|518.81|518.31|518.21|79
1588074300000|2020-04-28 11:45:00|518.41|518.31|518.51|518.41|518.61|518.51|518.21|518.11|56
1588074600000|2020-04-28 11:50:00|518.41|518.31|518.71|518.61|518.81|518.71|518.31|518.21|76
1588074900000|2020-04-28 11:55:00|518.81|518.71|518.51|518.41|518.81|518.71|518.41|518.31|66
1588075200000|2020-04-28 12:00:00|518.61|518.51|518.71|518.61|519.01|518.91|518.51|518.41|68
1588075500000|2020-04-28 12:05:00|518.81|518.71|518.61|518.51|519.01|518.91|518.51|518.41|44
1588075800000|2020-04-28 12:10:00|518.71|518.61|518.81|518.71|519.01|518.91|518.61|518.51|46
1588076100000|2020-04-28 12:15:00|518.71|518.61|518.61|518.51|518.81|518.71|518.51|518.41|62
1588076400000|2020-04-28 12:20:00|518.71|518.61|518.81|518.71|518.81|518.71|518.61|518.51|64
1588076700000|2020-04-28 12:25:00|518.91|518.81|519.11|519.01|519.11|519.01|518.71|518.61|98
1588077000000|2020-04-28 12:30:00|519.21|519.11|519.31|519.21|519.61|519.51|519.11|519.01|138
1588077300000|2020-04-28 12:35:00|519.41|519.31|519.41|519.31|519.81|519.71|519.31|519.21|139
1588077600000|2020-04-28 12:40:00|519.31|519.21|519.61|519.51|519.71|519.61|519.21|519.11|75
1588077900000|2020-04-28 12:45:00|519.51|519.41|520.01|519.91|520.01|519.91|519.51|519.41|77
1588078200000|2020-04-28 12:50:00|520.11|520.01|520.31|520.21|520.41|520.31|520.01|519.91|118
1588078500000|2020-04-28 12:55:00|520.41|520.31|520.31|520.21|520.41|520.31|520.21|520.11|97
1588078800000|2020-04-28 13:00:00|520.21|520.11|520.61|520.51|520.71|520.61|520.21|520.11|114
1588079100000|2020-04-28 13:05:00|520.51|520.41|521.11|521.01|521.31|521.21|520.51|520.41|236
1588079400000|2020-04-28 13:10:00|521.21|521.11|521.51|521.41|521.71|521.61|521.21|521.11|224
1588079700000|2020-04-28 13:15:00|521.41|521.31|521.31|521.21|521.41|521.31|521.01|520.91|128
1588080000000|2020-04-28 13:20:00|521.21|521.11|520.91|520.81|521.31|521.21|520.51|520.41|129
1588080300000|2020-04-28 13:25:00|520.81|520.71|520.41|520.31|520.81|520.71|520.21|520.11|169
1588080600000|2020-04-28 13:30:00|520.31|520.21|519.71|519.61|520.61|520.51|519.41|519.31|281
1588080900000|2020-04-28 13:35:00|519.81|519.71|519.51|519.41|520.11|520.01|519.51|519.41|262
1588081200000|2020-04-28 13:40:00|519.61|519.51|519.41|519.31|519.71|519.61|518.61|518.51|395
1588081500000|2020-04-28 13:45:00|519.31|519.21|519.31|519.21|519.91|519.81|519.31|519.21|254
1588081800000|2020-04-28 13:50:00|519.41|519.31|520.01|519.91|520.41|520.31|519.41|519.31|234
1588082100000|2020-04-28 13:55:00|520.11|520.01|518.51|518.41|520.21|520.11|518.51|518.41|221
1588082400000|2020-04-28 14:00:00|518.61|518.51|519.11|519.01|519.21|519.11|518.21|518.11|335
1588082700000|2020-04-28 14:05:00|519.21|519.11|519.91|519.81|520.01|519.91|519.21|519.11|290
1588083000000|2020-04-28 14:10:00|520.09|519.99|519.79|519.69|520.09|519.99|519.29|519.19|253
1588083300000|2020-04-28 14:15:00|519.69|519.59|519.29|519.19|520.19|520.09|519.19|519.09|181
1588083600000|2020-04-28 14:20:00|519.19|519.09|518.39|518.29|519.29|519.19|518.29|518.19|244
1588083900000|2020-04-28 14:25:00|518.49|518.39|519.09|518.99|519.09|518.99|518.29|518.19|199
1588084200000|2020-04-28 14:30:00|518.99|518.89|518.49|518.39|519.39|519.29|518.29|518.19|355
1588084500000|2020-04-28 14:35:00|518.59|518.49|518.79|518.69|519.29|519.19|518.49|518.39|192
1588084800000|2020-04-28 14:40:00|518.69|518.59|517.29|517.19|518.79|518.69|517.19|517.09|313
1588085100000|2020-04-28 14:45:00|517.19|517.09|517.19|517.09|517.39|517.29|516.59|516.49|368
1588085400000|2020-04-28 14:50:00|517.09|516.99|516.19|516.09|517.19|517.09|515.99|515.89|329
1588085700000|2020-04-28 14:55:00|516.29|516.19|515.69|515.59|516.49|516.39|515.59|515.49|462
1588086000000|2020-04-28 15:00:00|515.79|515.69|516.79|516.69|516.99|516.89|515.59|515.49|313
1588086300000|2020-04-28 15:05:00|516.69|516.59|517.59|517.49|517.69|517.59|516.29|516.19|270
1588086600000|2020-04-28 15:10:00|517.69|517.59|518.29|518.19|518.39|518.29|517.29|517.19|256
1588086900000|2020-04-28 15:15:00|518.39|518.29|517.79|517.69|518.49|518.39|517.19|517.09|210
1588087200000|2020-04-28 15:20:00|517.89|517.79|517.89|517.79|518.19|518.09|517.29|517.19|169
1588087500000|2020-04-28 15:25:00|517.99|517.89|518.79|518.69|518.89|518.79|517.79|517.69|292
1588087800000|2020-04-28 15:30:00|518.89|518.59|519.99|519.69|519.99|519.69|518.69|518.39|1141
1588088100000|2020-04-28 15:35:00|519.89|519.59|519.09|518.79|520.19|519.89|518.89|518.59|509
1588088400000|2020-04-28 15:40:00|518.99|518.69|519.19|518.89|519.19|518.89|518.69|518.39|118
1588088700000|2020-04-28 15:45:00|519.29|518.99|518.99|518.69|519.59|519.29|518.99|518.69|53
1588089000000|2020-04-28 15:50:00|519.09|518.79|518.39|518.09|519.19|518.89|518.19|517.89|49
1588089300000|2020-04-28 15:55:00|518.49|518.19|518.39|518.09|518.49|518.19|518.19|517.89|80
1588089600000|2020-04-28 16:00:00|518.49|518.19|518.39|518.09|518.79|518.49|517.99|517.69|49
1588089900000|2020-04-28 16:05:00|518.29|517.99|518.69|518.39|518.69|518.39|518.29|517.99|67
1588090200000|2020-04-28 16:10:00|518.79|518.49|518.19|517.89|518.79|518.49|518.19|517.89|86
1588090500000|2020-04-28 16:15:00|518.29|517.99|516.89|516.59|518.29|517.99|516.79|516.49|122
1588090800000|2020-04-28 16:20:00|516.99|516.69|516.89|516.59|517.19|516.89|516.59|516.29|95
1588091100000|2020-04-28 16:25:00|516.79|516.49|516.99|516.69|517.19|516.89|516.69|516.39|62
1588091400000|2020-04-28 16:30:00|516.89|516.59|517.29|516.99|517.39|517.09|516.59|516.29|61
1588091700000|2020-04-28 16:35:00|517.19|516.89|517.49|517.19|517.59|517.29|517.19|516.89|48
1588092000000|2020-04-28 16:40:00|517.39|517.09|517.59|517.29|517.69|517.39|517.29|516.99|25
1588092300000|2020-04-28 16:45:00|517.69|517.39|517.59|517.29|517.69|517.39|516.99|516.69|31
1588092600000|2020-04-28 16:50:00|517.49|517.19|517.19|516.89|517.79|517.49|517.09|516.79|45
1588092900000|2020-04-28 16:55:00|517.09|516.79|517.99|517.69|518.29|517.99|517.09|516.79|47
1588093200000|2020-04-28 17:00:00|518.09|517.79|518.69|518.39|518.79|518.49|517.99|517.69|47
1588093500000|2020-04-28 17:05:00|518.79|518.49|518.39|518.09|518.89|518.59|518.29|517.99|24
1588093800000|2020-04-28 17:10:00|518.49|518.19|517.89|517.59|518.49|518.19|517.89|517.59|6
1588094100000|2020-04-28 17:15:00|517.99|517.69|517.79|517.49|518.09|517.79|517.79|517.49|8
1588094400000|2020-04-28 17:20:00|517.89|517.59|518.19|517.89|518.29|517.99|517.69|517.39|12
1588094700000|2020-04-28 17:25:00|518.29|517.99|518.29|517.99|518.59|518.29|518.09|517.79|9
1588095000000|2020-04-28 17:30:00|518.19|517.89|517.89|517.59|518.39|518.09|517.79|517.49|12
1588095300000|2020-04-28 17:35:00|517.99|517.69|517.79|517.49|518.09|517.79|517.69|517.39|3
1588095600000|2020-04-28 17:40:00|517.69|517.39|518.89|518.59|518.89|518.59|517.69|517.39|10
1588095900000|2020-04-28 17:45:00|518.79|518.49|518.69|518.39|518.99|518.69|518.69|518.39|13
1588096200000|2020-04-28 17:50:00|518.79|518.49|518.79|518.49|518.89|518.59|518.69|518.39|2
1588096500000|2020-04-28 17:55:00|518.69|518.39|518.19|517.89|518.79|518.49|518.09|517.79|9
1588096800000|2020-04-28 18:00:00|518.29|517.99|518.89|518.59|518.99|518.69|518.19|517.89|30
1588097100000|2020-04-28 18:05:00|518.79|518.49|518.79|518.49|518.89|518.59|518.59|518.29|20
1588097400000|2020-04-28 18:10:00|518.89|518.59|519.19|518.89|519.39|519.09|518.89|518.59|35
1588097700000|2020-04-28 18:15:00|519.09|518.79|519.19|518.89|519.29|518.99|519.09|518.79|13
1588098000000|2020-04-28 18:20:00|519.09|518.79|519.19|518.89|519.29|518.99|519.09|518.79|5
1588098300000|2020-04-28 18:25:00|519.29|518.99|519.09|518.79|519.49|519.19|518.99|518.69|13
1588098600000|2020-04-28 18:30:00|519.19|518.89|519.29|518.99|519.39|519.09|519.09|518.79|8
1588098900000|2020-04-28 18:35:00|519.19|518.89|518.79|518.49|519.29|518.99|518.69|518.39|68
1588099200000|2020-04-28 18:40:00|518.69|518.39|518.79|518.49|519.19|518.89|518.69|518.39|13
1588099500000|2020-04-28 18:45:00|518.69|518.39|518.99|518.69|518.99|518.69|518.59|518.29|15
1588099800000|2020-04-28 18:50:00|518.89|518.59|518.29|517.99|519.19|518.89|518.29|517.99|24
1588100100000|2020-04-28 18:55:00|518.39|518.09|518.29|517.99|518.39|518.09|517.99|517.69|23
1588100400000|2020-04-28 19:00:00|518.39|518.09|518.49|518.19|518.69|518.39|518.19|517.89|10
1588100700000|2020-04-28 19:05:00|518.59|518.29|518.59|518.29|518.79|518.49|518.39|518.09|10
1588101000000|2020-04-28 19:10:00|518.49|518.19|518.49|518.19|518.59|518.29|518.39|518.09|7
1588101300000|2020-04-28 19:15:00|518.39|518.09|518.59|518.29|518.59|518.29|518.39|518.09|10
1588101600000|2020-04-28 19:20:00|518.69|518.39|517.99|517.69|518.99|518.69|517.49|517.19|51
1588101900000|2020-04-28 19:25:00|518.09|517.79|518.39|518.09|518.59|518.29|518.09|517.79|24
1588102200000|2020-04-28 19:30:00|518.29|517.99|518.09|517.79|518.49|518.19|518.09|517.79|31
1588102500000|2020-04-28 19:35:00|518.19|517.89|518.19|517.89|518.19|517.89|517.89|517.59|5
1588102800000|2020-04-28 19:40:00|518.09|517.79|517.79|517.49|518.09|517.79|517.69|517.39|17
1588103100000|2020-04-28 19:45:00|517.69|517.39|516.99|516.69|517.79|517.49|516.99|516.69|74
1588103400000|2020-04-28 19:50:00|516.79|516.49|515.99|515.69|517.09|516.79|515.89|515.59|172
1588103700000|2020-04-28 19:55:00|516.09|515.79|515.79|515.49|516.49|516.19|515.79|515.49|89
1588104000000|2020-04-28 20:00:00|514.29|513.99|516.89|516.39|516.99|516.49|514.29|513.99|0
1588104300000|2020-04-28 20:05:00|516.79|516.29|517.39|516.89|517.89|517.39|516.29|515.79|0
1588104600000|2020-04-28 20:10:00|517.49|516.99|517.89|517.39|517.99|517.49|517.39|516.89|0
1588104900000|2020-04-28 20:15:00|517.79|517.29|517.79|517.29|517.89|517.39|517.69|517.19|0
1588105200000|2020-04-28 20:20:00|517.69|517.19|517.79|517.29|517.79|517.29|517.69|517.19|0
1588105500000|2020-04-28 20:25:00|517.69|517.19|517.69|517.19|517.79|517.29|517.69|517.19|0
1588105800000|2020-04-28 20:30:00|517.79|517.29|516.89|516.39|517.79|517.29|516.79|516.29|0
1588106100000|2020-04-28 20:35:00|516.99|516.49|517.69|517.19|517.69|517.19|516.99|516.49|0
1588106400000|2020-04-28 20:40:00|517.59|517.09|517.39|516.89|517.89|517.39|517.39|516.89|0
1588106700000|2020-04-28 20:45:00|517.49|516.99|517.59|517.09|517.69|517.19|517.39|516.89|0
1588107000000|2020-04-28 20:50:00|517.49|516.99|517.19|516.69|517.59|517.09|516.99|516.49|0
1588107300000|2020-04-28 20:55:00|517.29|516.79|516.79|516.29|517.29|516.79|516.79|516.29|0
1588107600000|2020-04-28 21:00:00|516.89|516.39|516.89|516.39|516.89|516.39|516.79|516.29|0
1588107900000|2020-04-28 21:05:00|516.99|516.49|516.99|516.49|516.99|516.49|516.99|516.49|0
1588108200000|2020-04-28 21:10:00|517.09|516.59|517.19|516.69|517.19|516.69|517.09|516.59|0
1588108500000|2020-04-28 21:15:00|517.29|516.79|517.09|516.59|517.29|516.79|517.09|516.59|0
1588108800000|2020-04-28 21:20:00|517.19|516.69|517.19|516.69|517.29|516.79|517.19|516.69|0
1588109100000|2020-04-28 21:25:00|517.29|516.79|517.19|516.69|517.29|516.79|517.19|516.69|0
1588109400000|2020-04-28 21:30:00|517.29|516.79|517.19|516.69|517.29|516.79|517.19|516.69|0
1588109700000|2020-04-28 21:35:00|517.29|516.79|517.29|516.79|517.29|516.79|517.19|516.69|0
1588110000000|2020-04-28 21:40:00|517.39|516.89|517.59|517.09|517.59|517.09|517.39|516.89|0
1588110300000|2020-04-28 21:45:00|517.49|516.99|517.59|517.09|517.59|517.09|517.49|516.99|0
1588110600000|2020-04-28 21:50:00|517.69|517.19|517.69|517.19|517.69|517.19|517.49|516.99|0
1588110900000|2020-04-28 21:55:00|517.59|517.09|517.89|517.39|517.89|517.39|517.59|517.09|0
1588111200000|2020-04-28 22:00:00|518.19|517.69|517.99|517.49|518.89|518.39|517.49|516.99|0
1588111500000|2020-04-28 22:05:00|517.89|517.39|518.19|517.69|518.29|517.79|517.79|517.29|0
1588111800000|2020-04-28 22:10:00|518.29|517.79|518.29|517.79|518.59|518.09|518.19|517.69|0
1588112100000|2020-04-28 22:15:00|518.19|517.69|517.79|517.29|518.39|517.89|517.69|517.19|0
1588112400000|2020-04-28 22:20:00|517.69|517.19|517.99|517.49|518.29|517.79|517.59|517.09|0
1588112700000|2020-04-28 22:25:00|518.09|517.59|518.29|517.79|518.49|517.99|517.99|517.49|0
1588113000000|2020-04-28 22:30:00|518.39|517.89|517.69|517.19|518.39|517.89|517.59|517.09|0
1588113300000|2020-04-28 22:35:00|517.59|517.09|517.49|516.99|517.89|517.39|517.39|516.89|0
1588113600000|2020-04-28 22:40:00|517.39|516.89|517.09|516.59|517.49|516.99|517.09|516.59|0
1588113900000|2020-04-28 22:45:00|517.19|516.69|517.59|517.09|517.59|517.09|517.19|516.69|0
1588114200000|2020-04-28 22:50:00|517.49|516.99|517.49|516.99|517.59|517.09|517.39|516.89|0
1588114500000|2020-04-28 22:55:00|517.59|517.09|517.59|517.09|517.79|517.29|517.49|516.99|0
1588114800000|2020-04-28 23:00:00|517.69|517.19|517.29|516.79|517.69|517.19|517.09|516.59|0
1588115100000|2020-04-28 23:05:00|517.19|516.69|517.59|517.09|517.69|517.19|517.09|516.59|0
1588115400000|2020-04-28 23:10:00|517.69|517.19|517.59|517.09|517.69|517.19|517.49|516.99|0
1588115700000|2020-04-28 23:15:00|517.69|517.19|517.69|517.19|517.79|517.29|517.59|517.09|0
1588116000000|2020-04-28 23:20:00|517.59|517.09|517.99|517.49|517.99|517.49|517.39|516.89|0
1588116300000|2020-04-28 23:25:00|517.89|517.39|518.49|517.99|518.69|518.19|517.89|517.39|0
1588116600000|2020-04-28 23:30:00|518.59|518.09|518.59|518.09|518.69|518.19|518.49|517.99|0
1588116900000|2020-04-28 23:35:00|518.69|518.19|518.79|518.29|519.29|518.79|518.69|518.19|0
1588117200000|2020-04-28 23:40:00|518.89|518.39|518.99|518.49|519.49|518.99|518.79|518.29|0
1588117500000|2020-04-28 23:45:00|518.89|518.39|519.09|518.59|519.19|518.69|518.79|518.29|0
1588117800000|2020-04-28 23:50:00|518.99|518.49|518.89|518.39|519.09|518.59|518.79|518.29|0
1588118100000|2020-04-28 23:55:00|518.79|518.29|518.79|518.29|518.99|518.49|518.59|518.09|0
1588118400000|2020-04-29 00:00:00|518.69|518.19|519.39|518.89|519.69|519.19|518.69|518.19|0
1588118700000|2020-04-29 00:05:00|519.49|518.99|518.79|518.29|519.59|519.09|518.79|518.29|0
1588119000000|2020-04-29 00:10:00|518.89|518.39|518.49|517.99|518.99|518.49|518.29|517.79|0
1588119300000|2020-04-29 00:15:00|518.59|518.09|518.99|518.49|519.09|518.59|517.99|517.49|0
1588119600000|2020-04-29 00:20:00|519.09|518.59|518.99|518.49|519.19|518.69|518.59|518.09|0
1588119900000|2020-04-29 00:25:00|518.89|518.39|518.79|518.29|519.19|518.69|518.49|517.99|0
1588120200000|2020-04-29 00:30:00|518.99|518.49|519.09|518.59|519.09|518.59|518.79|518.29|0
1588120500000|2020-04-29 00:35:00|518.99|518.49|518.79|518.29|519.19|518.69|518.69|518.19|0
1588120800000|2020-04-29 00:40:00|518.69|518.19|518.49|517.99|518.69|518.19|518.49|517.99|0
1588121100000|2020-04-29 00:45:00|518.59|518.09|518.69|518.19|518.99|518.49|518.59|518.09|0
1588121400000|2020-04-29 00:50:00|518.79|518.29|518.79|518.29|518.99|518.49|518.79|518.29|0
1588121700000|2020-04-29 00:55:00|518.89|518.39|518.79|518.29|519.19|518.69|518.59|518.09|0
1588122000000|2020-04-29 01:00:00|518.99|518.49|519.19|518.69|519.19|518.69|518.69|518.19|0
1588122300000|2020-04-29 01:05:00|519.29|518.79|519.99|519.49|519.99|519.49|519.29|518.79|0
1588122600000|2020-04-29 01:10:00|519.89|519.39|520.59|520.09|520.89|520.39|519.89|519.39|0
1588122900000|2020-04-29 01:15:00|520.49|519.99|520.49|519.99|520.89|520.39|520.39|519.89|0
1588123200000|2020-04-29 01:20:00|520.59|520.09|521.89|521.39|521.99|521.49|520.59|520.09|0
1588123500000|2020-04-29 01:25:00|521.79|521.29|521.79|521.29|522.19|521.69|521.79|521.29|0
1588123800000|2020-04-29 01:30:00|521.59|521.09|521.59|521.09|522.09|521.59|521.49|520.99|0
1588124100000|2020-04-29 01:35:00|521.69|521.19|522.79|522.29|522.89|522.39|521.39|520.89|0
1588124400000|2020-04-29 01:40:00|522.69|522.19|522.49|521.99|522.69|522.19|522.29|521.79|0
1588124700000|2020-04-29 01:45:00|522.59|522.09|521.89|521.39|522.59|522.09|521.79|521.29|0
1588125000000|2020-04-29 01:50:00|521.99|521.49|522.49|521.99|522.49|521.99|521.89|521.39|0
1588125300000|2020-04-29 01:55:00|522.39|521.89|521.49|520.99|522.39|521.89|521.39|520.89|0
1588125600000|2020-04-29 02:00:00|521.39|520.89|521.29|520.79|521.59|521.09|520.99|520.49|0
1588125900000|2020-04-29 02:05:00|521.39|520.89|521.79|521.29|522.09|521.59|521.39|520.89|0
1588126200000|2020-04-29 02:10:00|521.89|521.39|521.89|521.39|522.09|521.59|521.79|521.29|0
1588126500000|2020-04-29 02:15:00|521.79|521.29|521.89|521.39|521.89|521.39|521.09|520.59|0
1588126800000|2020-04-29 02:20:00|521.79|521.29|522.09|521.59|522.29|521.79|521.69|521.19|0
1588127100000|2020-04-29 02:25:00|522.19|521.69|522.29|521.79|522.49|521.99|522.09|521.59|0
1588127400000|2020-04-29 02:30:00|522.19|521.69|522.29|521.79|522.29|521.79|521.99|521.49|0
1588127700000|2020-04-29 02:35:00|522.39|521.89|521.99|521.49|522.49|521.99|521.79|521.29|0
1588128000000|2020-04-29 02:40:00|521.89|521.39|521.99|521.49|522.09|521.59|521.59|521.09|0
1588128300000|2020-04-29 02:45:00|521.79|521.29|521.59|521.09|521.89|521.39|521.59|521.09|0
1588128600000|2020-04-29 02:50:00|521.69|521.19|522.29|521.79|522.29|521.79|521.59|521.09|0
1588128900000|2020-04-29 02:55:00|522.19|521.69|522.49|521.99|522.59|522.09|522.09|521.59|0
1588129200000|2020-04-29 03:00:00|522.39|521.89|522.29|521.79|522.49|521.99|522.29|521.79|0
1588129500000|2020-04-29 03:05:00|522.19|521.69|521.79|521.29|522.19|521.69|521.59|521.09|0
1588129800000|2020-04-29 03:10:00|521.89|521.39|521.29|520.79|521.99|521.49|521.29|520.79|0
1588130100000|2020-04-29 03:15:00|521.39|520.89|521.39|520.89|521.59|521.09|521.39|520.89|0
1588130400000|2020-04-29 03:20:00|521.29|520.79|521.59|521.09|521.79|521.29|521.29|520.79|0
1588130700000|2020-04-29 03:25:00|521.69|521.19|521.79|521.29|521.79|521.29|521.49|520.99|0
1588131000000|2020-04-29 03:30:00|521.69|521.19|522.19|521.69|522.19|521.69|521.59|521.09|0
1588131300000|2020-04-29 03:35:00|522.09|521.59|521.89|521.39|522.09|521.59|521.79|521.29|0
1588131600000|2020-04-29 03:40:00|521.79|521.29|521.99|521.49|522.09|521.59|521.79|521.29|0
1588131900000|2020-04-29 03:45:00|522.09|521.59|522.19|521.69|522.29|521.79|521.99|521.49|0
1588132200000|2020-04-29 03:50:00|522.29|521.79|522.29|521.79|522.29|521.79|521.99|521.49|0
1588132500000|2020-04-29 03:55:00|522.19|521.69|522.29|521.79|522.49|521.99|522.19|521.69|0
1588132800000|2020-04-29 04:00:00|522.49|521.99|522.89|522.39|523.09|522.59|522.39|521.89|0
1588133100000|2020-04-29 04:05:00|522.69|522.19|523.09|522.59|523.19|522.69|522.69|522.19|0
1588133400000|2020-04-29 04:10:00|523.19|522.69|522.89|522.39|523.19|522.69|522.89|522.39|0
1588133700000|2020-04-29 04:15:00|522.99|522.49|522.89|522.39|523.09|522.59|522.89|522.39|0
1588134000000|2020-04-29 04:20:00|522.99|522.49|522.49|521.99|523.09|522.59|522.49|521.99|0
1588134300000|2020-04-29 04:25:00|522.59|522.09|522.49|521.99|522.89|522.39|522.39|521.89|0
1588134600000|2020-04-29 04:30:00|522.39|521.89|522.19|521.69|522.39|521.89|521.99|521.49|0
1588134900000|2020-04-29 04:35:00|522.29|521.79|521.69|521.19|522.29|521.79|521.69|521.19|0
1588135200000|2020-04-29 04:40:00|521.59|521.09|522.19|521.69|522.39|521.89|521.49|520.99|0
1588135500000|2020-04-29 04:45:00|522.29|521.79|522.49|521.99|522.59|522.09|522.29|521.79|0
1588135800000|2020-04-29 04:50:00|522.59|522.09|522.89|522.39|522.89|522.39|522.59|522.09|0
1588136100000|2020-04-29 04:55:00|522.79|522.29|523.09|522.59|523.19|522.69|522.69|522.19|0
1588136400000|2020-04-29 05:00:00|522.99|522.49|522.49|521.99|522.99|522.49|522.39|521.89|0
1588136700000|2020-04-29 05:05:00|522.29|521.79|522.29|521.79|522.49|521.99|522.19|521.69|0
1588137000000|2020-04-29 05:10:00|522.49|521.99|522.99|522.49|522.99|522.49|522.49|521.99|0
1588137300000|2020-04-29 05:15:00|522.89|522.39|523.19|522.69|523.39|522.89|522.89|522.39|0
1588137600000|2020-04-29 05:20:00|523.29|522.79|523.19|522.69|523.39|522.89|523.19|522.69|0
1588137900000|2020-04-29 05:25:00|523.39|522.89|522.29|521.79|523.39|522.89|522.29|521.79|0
1588138200000|2020-04-29 05:30:00|522.39|521.89|521.99|521.49|522.69|522.19|521.99|521.49|0
1588138500000|2020-04-29 05:35:00|522.09|521.59|521.69|521.19|522.19|521.69|521.69|521.19|0
1588138800000|2020-04-29 05:40:00|521.79|521.29|521.79|521.29|521.89|521.39|521.49|520.99|0
1588139100000|2020-04-29 05:45:00|521.89|521.39|521.89|521.39|521.99|521.49|521.49|520.99|0
1588139400000|2020-04-29 05:50:00|521.79|521.29|521.69|521.19|521.79|521.29|521.49|520.99|0
1588139700000|2020-04-29 05:55:00|521.79|521.29|522.19|521.69|522.19|521.69|521.69|521.19|0
1588140000000|2020-04-29 06:00:00|521.09|520.79|520.69|520.39|521.99|521.69|520.69|520.39|129
1588140300000|2020-04-29 06:05:00|520.79|520.49|520.69|520.39|520.79|520.49|520.39|520.09|49
1588140600000|2020-04-29 06:10:00|520.79|520.49|519.99|519.69|520.79|520.49|519.79|519.49|47
1588140900000|2020-04-29 06:15:00|519.89|519.59|520.19|519.89|520.19|519.89|519.89|519.59|44
1588141200000|2020-04-29 06:20:00|520.09|519.79|519.69|519.39|520.49|520.19|519.69|519.39|28
1588141500000|2020-04-29 06:25:00|519.79|519.49|519.69|519.39|519.99|519.69|519.59|519.29|28
1588141800000|2020-04-29 06:30:00|519.59|519.29|520.19|519.89|520.39|520.09|519.59|519.29|21
1588142100000|2020-04-29 06:35:00|520.09|519.79|519.99|519.69|520.49|520.19|519.99|519.69|31
1588142400000|2020-04-29 06:40:00|520.09|519.79|519.79|519.49|520.39|520.09|519.79|519.49|16
1588142700000|2020-04-29 06:45:00|519.89|519.59|520.49|520.19|520.49|520.19|519.89|519.59|24
1588143000000|2020-04-29 06:50:00|520.59|520.29|520.79|520.49|520.89|520.59|520.49|520.19|89
1588143300000|2020-04-29 06:55:00|520.69|520.39|520.39|520.09|520.79|520.49|520.19|519.89|115
1588143600000|2020-04-29 07:00:00|520.29|520.19|520.69|520.59|520.89|520.79|519.09|518.99|863
1588143900000|2020-04-29 07:05:00|520.79|520.69|520.89|520.79|521.19|521.09|520.59|520.49|380
1588144200000|2020-04-29 07:10:00|520.79|520.69|520.79|520.69|521.79|521.69|520.59|520.49|374
1588144500000|2020-04-29 07:15:00|520.69|520.59|519.79|519.69|520.69|520.59|519.79|519.69|350
1588144800000|2020-04-29 07:20:00|519.69|519.59|519.89|519.79|520.19|520.09|519.49|519.39|194
1588145100000|2020-04-29 07:25:00|519.79|519.69|519.99|519.89|520.39|520.29|519.59|519.49|207
1588145400000|2020-04-29 07:30:00|520.09|519.99|518.89|518.79|520.19|520.09|518.59|518.49|304
1588145700000|2020-04-29 07:35:00|518.99|518.89|519.29|519.19|519.89|519.79|518.89|518.79|173
1588146000000|2020-04-29 07:40:00|519.39|519.29|519.79|519.69|519.89|519.79|519.29|519.19|121
1588146300000|2020-04-29 07:45:00|519.89|519.79|519.99|519.89|520.09|519.99|519.49|519.39|108
1588146600000|2020-04-29 07:50:00|519.89|519.79|520.49|520.39|520.49|520.39|519.79|519.69|103
1588146900000|2020-04-29 07:55:00|520.39|520.29|520.99|520.89|521.09|520.99|520.39|520.29|141
1588147200000|2020-04-29 08:00:00|520.89|520.79|520.49|520.39|520.89|520.79|520.39|520.29|100
1588147500000|2020-04-29 08:05:00|520.59|520.49|519.59|519.49|520.59|520.49|519.59|519.49|158
1588147800000|2020-04-29 08:10:00|519.49|519.39|519.19|519.09|519.99|519.89|518.99|518.89|167
1588148100000|2020-04-29 08:15:00|519.29|519.19|519.49|519.39|519.69|519.59|519.09|518.99|122
1588148400000|2020-04-29 08:20:00|519.59|519.49|519.09|518.99|519.59|519.49|518.99|518.89|117
1588148700000|2020-04-29 08:25:00|519.19|519.09|519.39|519.29|519.49|519.39|518.49|518.39|182
1588149000000|2020-04-29 08:30:00|519.29|519.19|519.69|519.59|519.99|519.89|519.09|518.99|107
1588149300000|2020-04-29 08:35:00|519.59|519.49|519.89|519.79|520.09|519.99|519.19|519.09|133
1588149600000|2020-04-29 08:40:00|519.79|519.69|519.49|519.39|519.79|519.69|519.39|519.29|78
1588149900000|2020-04-29 08:45:00|519.39|519.29|519.79|519.69|519.89|519.79|519.29|519.19|86
1588150200000|2020-04-29 08:50:00|519.69|519.59|520.19|520.09|520.39|520.29|519.69|519.59|94
1588150500000|2020-04-29 08:55:00|520.29|520.19|520.89|520.79|520.89|520.79|520.19|520.09|152
1588150800000|2020-04-29 09:00:00|520.99|520.89|520.89|520.79|520.99|520.89|520.59|520.49|153
1588151100000|2020-04-29 09:05:00|520.79|520.69|520.89|520.79|521.19|521.09|520.79|520.69|190
1588151400000|2020-04-29 09:10:00|520.99|520.89|520.69|520.59|520.99|520.89|520.59|520.49|112
1588151700000|2020-04-29 09:15:00|520.79|520.69|520.79|520.69|520.79|520.69|520.59|520.49|41
1588152000000|2020-04-29 09:20:00|520.69|520.59|521.19|521.09|521.29|521.19|520.59|520.49|96
1588152300000|2020-04-29 09:25:00|521.29|521.19|521.69|521.59|521.79|521.69|521.09|520.99|183
1588152600000|2020-04-29 09:30:00|521.59|521.49|521.19|521.09|521.69|521.59|521.09|520.99|54
1588152900000|2020-04-29 09:35:00|521.09|520.99|521.19|521.09|521.29|521.19|520.99|520.89|98
1588153200000|2020-04-29 09:40:00|521.09|520.99|521.09|520.99|521.19|521.09|520.89|520.79|43
1588153500000|2020-04-29 09:45:00|521.19|521.09|520.39|520.29|521.19|521.09|520.29|520.19|114
1588153800000|2020-04-29 09:50:00|520.29|520.19|520.69|520.59|520.79|520.69|520.29|520.19|62
1588154100000|2020-04-29 09:55:00|520.59|520.49|520.59|520.49|520.79|520.69|520.39|520.29|48
1588154400000|2020-04-29 10:00:00|520.49|520.39|520.19|520.09|520.59|520.49|520.09|519.99|86
1588154700000|2020-04-29 10:05:00|520.09|519.99|520.19|520.09|520.39|520.29|519.99|519.89|108
1588155000000|2020-04-29 10:10:00|520.09|519.99|519.99|519.89|520.29|520.19|519.99|519.89|58
1588155300000|2020-04-29 10:15:00|520.09|519.99|520.09|519.99|520.39|520.29|519.99|519.89|75
1588155600000|2020-04-29 10:20:00|520.19|520.09|520.19|520.09|520.29|520.19|519.89|519.79|90
1588155900000|2020-04-29 10:25:00|520.09|519.99|519.49|519.39|520.29|520.19|519.39|519.29|104
1588156200000|2020-04-29 10:30:00|519.59|519.49|519.39|519.29|519.59|519.49|519.29|519.19|107
1588156500000|2020-04-29 10:35:00|519.49|519.39|519.99|519.89|519.99|519.89|519.29|519.19|99
1588156800000|2020-04-29 10:40:00|519.89|519.79|520.09|519.99|520.29|520.19|519.89|519.79|68
1588157100000|2020-04-29 10:45:00|520.19|520.09|520.49|520.39|520.49|520.39|519.99|519.89|39
1588157400000|2020-04-29 10:50:00|520.59|520.49|520.29|520.19|520.59|520.49|520.19|520.09|58
1588157700000|2020-04-29 10:55:00|520.39|520.29|520.79|520.69|520.79|520.69|520.29|520.19|49
1588158000000|2020-04-29 11:00:00|520.69|520.59|521.09|520.99|521.09|520.99|520.69|520.59|101
1588158300000|2020-04-29 11:05:00|520.99|520.89|520.79|520.69|521.09|520.99|520.69|520.59|89
1588158600000|2020-04-29 11:10:00|520.69|520.59|520.89|520.79|521.09|520.99|520.59|520.49|115
1588158900000|2020-04-29 11:15:00|520.79|520.69|520.19|520.09|520.79|520.69|520.09|519.99|108
1588159200000|2020-04-29 11:20:00|520.09|519.99|519.89|519.79|520.19|520.09|519.69|519.59|90
1588159500000|2020-04-29 11:25:00|519.99|519.89|519.89|519.79|520.09|519.99|519.79|519.69|47
1588159800000|2020-04-29 11:30:00|519.99|519.89|519.99|519.89|520.29|520.19|519.79|519.69|62
1588160100000|2020-04-29 11:35:00|519.89|519.79|519.99|519.89|520.19|520.09|519.89|519.79|28
1588160400000|2020-04-29 11:40:00|519.93|519.83|519.83|519.73|520.03|519.93|519.73|519.63|42
1588160700000|2020-04-29 11:45:00|519.93|519.83|519.53|519.43|519.93|519.83|519.53|519.43|107
1588161000000|2020-04-29 11:50:00|519.63|519.53|519.63|519.53|519.63|519.53|519.43|519.33|44
1588161300000|2020-04-29 11:55:00|519.53|519.43|519.73|519.63|519.73|519.63|519.53|519.43|48
1588161600000|2020-04-29 12:00:00|519.83|519.73|519.73|519.63|519.83|519.73|519.43|519.33|55
1588161900000|2020-04-29 12:05:00|519.63|519.53|519.83|519.73|520.03|519.93|519.63|519.53|39
1588162200000|2020-04-29 12:10:00|519.93|519.83|520.03|519.93|520.23|520.13|519.83|519.73|69
1588162500000|2020-04-29 12:15:00|520.13|520.03|519.93|519.83|520.13|520.03|519.73|519.63|83
1588162800000|2020-04-29 12:20:00|519.83|519.73|520.03|519.93|520.13|520.03|519.83|519.73|46
1588163100000|2020-04-29 12:25:00|520.13|520.03|520.83|520.73|520.93|520.83|520.03|519.93|134
1588163400000|2020-04-29 12:30:00|521.03|520.93|522.53|522.43|523.83|523.73|521.03|520.93|1376
1588163700000|2020-04-29 12:35:00|522.63|522.53|522.83|522.73|523.63|523.53|522.43|522.33|442
1588164000000|2020-04-29 12:40:00|522.93|522.83|522.83|522.73|523.43|523.33|522.23|522.13|255
1588164300000|2020-04-29 12:45:00|522.93|522.83|523.53|523.43|523.73|523.63|522.43|522.33|225
1588164600000|2020-04-29 12:50:00|523.63|523.53|524.43|524.33|524.53|524.43|523.53|523.43|565
1588164900000|2020-04-29 12:55:00|524.33|524.23|525.53|525.43|525.93|525.83|524.33|524.23|523
1588165200000|2020-04-29 13:00:00|525.63|525.53|525.13|525.03|526.33|526.23|525.03|524.93|545
1588165500000|2020-04-29 13:05:00|525.23|525.13|525.23|525.13|525.63|525.53|525.03|524.93|260
1588165800000|2020-04-29 13:10:00|525.13|525.03|525.23|525.13|525.23|525.13|524.23|524.13|257
1588166100000|2020-04-29 13:15:00|525.33|525.23|524.33|524.23|525.33|525.23|524.03|523.93|283
1588166400000|2020-04-29 13:20:00|524.23|524.13|523.83|523.73|524.23|524.13|523.63|523.53|189
1588166700000|2020-04-29 13:25:00|523.93|523.83|523.53|523.43|524.13|524.03|523.33|523.23|195
1588167000000|2020-04-29 13:30:00|523.43|523.33|523.93|523.83|523.93|523.83|522.73|522.63|480
1588167300000|2020-04-29 13:35:00|523.83|523.73|523.43|523.33|524.23|524.13|523.03|522.93|227
1588167600000|2020-04-29 13:40:00|523.33|523.23|523.73|523.63|523.73|523.63|523.03|522.93|178
1588167900000|2020-04-29 13:45:00|523.63|523.53|524.03|523.93|524.33|524.23|523.53|523.43|284
1588168200000|2020-04-29 13:50:00|524.13|524.03|524.73|524.63|524.83|524.73|523.93|523.83|176
1588168500000|2020-04-29 13:55:00|524.83|524.73|525.23|525.13|525.23|525.13|524.63|524.53|239
1588168800000|2020-04-29 14:00:00|525.13|525.03|524.73|524.63|525.23|525.13|524.13|524.03|254
1588169100000|2020-04-29 14:05:00|524.83|524.73|524.23|524.13|525.23|525.13|524.13|524.03|196
1588169400000|2020-04-29 14:10:00|524.22|524.12|524.12|524.02|524.22|524.12|523.52|523.42|142
1588169700000|2020-04-29 14:15:00|524.02|523.92|525.32|525.22|525.32|525.22|524.02|523.92|236
1588170000000|2020-04-29 14:20:00|525.22|525.12|525.32|525.22|525.62|525.52|525.12|525.02|247
1588170300000|2020-04-29 14:25:00|525.42|525.32|526.02|525.92|526.12|526.02|525.32|525.22|265
1588170600000|2020-04-29 14:30:00|526.12|526.02|525.82|525.72|526.22|526.12|525.52|525.42|254
1588170900000|2020-04-29 14:35:00|525.92|525.82|525.42|525.32|526.32|526.22|524.92|524.82|212
1588171200000|2020-04-29 14:40:00|525.32|525.22|525.92|525.82|525.92|525.82|525.32|525.22|158
1588171500000|2020-04-29 14:45:00|525.82|525.72|525.42|525.32|525.92|525.82|525.22|525.12|143
1588171800000|2020-04-29 14:50:00|525.52|525.42|525.72|525.62|525.82|525.72|525.32|525.22|243
1588172100000|2020-04-29 14:55:00|525.82|525.72|525.52|525.42|526.02|525.92|525.32|525.22|206
1588172400000|2020-04-29 15:00:00|525.62|525.52|525.32|525.22|525.92|525.82|524.82|524.72|170
1588172700000|2020-04-29 15:05:00|525.42|525.32|525.72|525.62|525.92|525.82|525.12|525.02|188
1588173000000|2020-04-29 15:10:00|525.82|525.72|526.12|526.02|526.22|526.12|525.72|525.62|305
1588173300000|2020-04-29 15:15:00|526.22|526.12|526.92|526.82|526.92|526.82|526.02|525.92|360
1588173600000|2020-04-29 15:20:00|526.82|526.72|527.52|527.42|527.52|527.42|526.72|526.62|357
1588173900000|2020-04-29 15:25:00|527.42|527.32|527.02|526.92|527.62|527.52|527.02|526.92|371
1588174200000|2020-04-29 15:30:00|527.12|526.82|527.12|526.82|528.12|527.82|526.82|526.52|840
1588174500000|2020-04-29 15:35:00|527.32|527.02|526.72|526.42|527.42|527.12|526.72|526.42|356
1588174800000|2020-04-29 15:40:00|526.82|526.52|526.72|526.42|527.02|526.72|526.62|526.32|97
1588175100000|2020-04-29 15:45:00|526.62|526.32|527.22|526.92|527.22|526.92|526.62|526.32|59
1588175400000|2020-04-29 15:50:00|527.32|527.02|528.12|527.82|528.22|527.92|527.22|526.92|93
1588175700000|2020-04-29 15:55:00|528.02|527.72|527.72|527.42|528.52|528.22|527.72|527.42|93
1588176000000|2020-04-29 16:00:00|527.82|527.52|527.82|527.52|527.92|527.62|527.42|527.12|68
1588176300000|2020-04-29 16:05:00|527.92|527.62|527.72|527.42|528.12|527.82|527.72|527.42|33
1588176600000|2020-04-29 16:10:00|527.82|527.52|527.72|527.42|527.82|527.52|527.52|527.22|27
1588176900000|2020-04-29 16:15:00|527.82|527.52|527.62|527.32|528.12|527.82|527.52|527.22|119
1588177200000|2020-04-29 16:20:00|527.72|527.42|528.12|527.82|528.12|527.82|527.52|527.22|79
1588177500000|2020-04-29 16:25:00|528.02|527.72|528.22|527.92|528.32|528.02|527.92|527.62|84
1588177800000|2020-04-29 16:30:00|528.32|528.02|528.12|527.82|528.72|528.42|528.02|527.72|50
1588178100000|2020-04-29 16:35:00|528.02|527.72|528.52|528.22|528.62|528.32|528.02|527.72|14
1588178400000|2020-04-29 16:40:00|528.62|528.32|529.02|528.72|529.12|528.82|528.42|528.12|53
1588178700000|2020-04-29 16:45:00|528.92|528.62|528.72|528.42|529.12|528.82|528.62|528.32|29
1588179000000|2020-04-29 16:50:00|528.62|528.32|528.72|528.42|528.82|528.52|528.62|528.32|50
1588179300000|2020-04-29 16:55:00|528.82|528.52|528.62|528.32|528.82|528.52|528.52|528.22|39
1588179600000|2020-04-29 17:00:00|528.72|528.42|528.92|528.62|528.92|528.62|528.62|528.32|26
1588179900000|2020-04-29 17:05:00|529.02|528.72|529.02|528.72|529.12|528.82|528.82|528.52|34
1588180200000|2020-04-29 17:10:00|528.92|528.62|528.72|528.42|529.02|528.72|528.72|528.42|13
1588180500000|2020-04-29 17:15:00|528.82|528.52|528.82|528.52|528.92|528.62|528.72|528.42|6
1588180800000|2020-04-29 17:20:00|528.72|528.42|528.52|528.22|528.82|528.52|528.42|528.12|12
1588181100000|2020-04-29 17:25:00|528.42|528.12|528.22|527.92|528.62|528.32|528.22|527.92|21
1588181400000|2020-04-29 17:30:00|528.32|528.02|527.72|527.42|528.32|528.02|527.72|527.42|30
1588181700000|2020-04-29 17:35:00|527.82|527.52|527.92|527.62|528.02|527.72|527.62|527.32|24
1588182000000|2020-04-29 17:40:00|528.02|527.72|527.82|527.52|528.12|527.82|527.72|527.42|21
1588182300000|2020-04-29 17:45:00|527.92|527.62|528.22|527.92|528.22|527.92|527.82|527.52|20
1588182600000|2020-04-29 17:50:00|528.32|528.02|528.12|527.82|528.42|528.12|528.02|527.72|18
1588182900000|2020-04-29 17:55:00|528.02|527.72|527.92|527.62|528.22|527.92|527.72|527.42|14
1588183200000|2020-04-29 18:00:00|528.02|527.72|527.42|527.12|528.42|528.12|526.82|526.52|110
1588183500000|2020-04-29 18:05:00|527.32|527.02|527.22|526.92|527.42|527.12|526.82|526.52|58
1588183800000|2020-04-29 18:10:00|527.32|527.02|527.22|526.92|527.52|527.22|526.82|526.52|27
1588184100000|2020-04-29 18:15:00|527.32|527.02|527.02|526.72|527.62|527.32|526.82|526.52|42
1588184400000|2020-04-29 18:20:00|526.92|526.62|527.52|527.22|527.52|527.22|526.92|526.62|24
1588184700000|2020-04-29 18:25:00|527.62|527.32|527.22|526.92|527.82|527.52|527.02|526.72|23
1588185000000|2020-04-29 18:30:00|527.32|527.02|527.52|527.22|527.62|527.32|526.82|526.52|29
1588185300000|2020-04-29 18:35:00|527.42|527.12|528.02|527.72|528.12|527.82|527.32|527.02|39
1588185600000|2020-04-29 18:40:00|527.92|527.62|528.02|527.72|528.22|527.92|527.82|527.52|37
1588185900000|2020-04-29 18:45:00|528.12|527.82|527.62|527.32|528.12|527.82|527.62|527.32|23
1588186200000|2020-04-29 18:50:00|527.72|527.42|527.32|527.02|528.02|527.72|527.32|527.02|38
1588186500000|2020-04-29 18:55:00|527.22|526.92|528.22|527.92|528.42|528.12|527.22|526.92|45
1588186800000|2020-04-29 19:00:00|528.32|528.02|528.82|528.52|528.82|528.52|528.22|527.92|34
1588187100000|2020-04-29 19:05:00|528.92|528.62|528.62|528.32|528.92|528.62|528.52|528.22|7
1588187400000|2020-04-29 19:10:00|528.72|528.42|528.92|528.62|529.02|528.72|528.52|528.22|55
1588187700000|2020-04-29 19:15:00|529.02|528.72|528.32|528.02|529.02|528.72|528.12|527.82|47
1588188000000|2020-04-29 19:20:00|528.42|528.12|528.72|528.42|528.82|528.52|528.32|528.02|20
1588188300000|2020-04-29 19:25:00|528.82|528.52|529.32|529.02|529.32|529.02|528.72|528.42|75
1588188600000|2020-04-29 19:30:00|529.22|528.92|529.72|529.42|529.72|529.42|529.02|528.72|91
1588188900000|2020-04-29 19:35:00|529.62|529.32|529.52|529.22|529.82|529.52|529.12|528.82|38
1588189200000|2020-04-29 19:40:00|529.62|529.32|529.92|529.62|530.02|529.72|529.42|529.12|38
1588189500000|2020-04-29 19:45:00|529.82|529.52|529.62|529.32|529.92|529.62|529.42|529.12|65
1588189800000|2020-04-29 19:50:00|529.32|529.02|528.12|527.82|529.32|529.02|528.02|527.72|170
1588190100000|2020-04-29 19:55:00|528.02|527.72|528.22|527.92|528.52|528.22|527.92|527.62|53
1588190400000|2020-04-29 20:00:00|528.32|527.82|528.62|528.12|529.12|528.62|528.02|527.52|1
1588190700000|2020-04-29 20:05:00|528.72|528.22|529.32|528.82|529.52|529.02|528.32|527.82|0
1588191000000|2020-04-29 20:10:00|529.22|528.72|529.82|529.32|530.12|529.62|529.12|528.62|0
1588191300000|2020-04-29 20:15:00|529.92|529.42|529.82|529.32|529.92|529.42|529.72|529.22|0
1588191600000|2020-04-29 20:20:00|529.92|529.42|530.02|529.52|530.02|529.52|529.92|529.42|0
1588191900000|2020-04-29 20:25:00|530.12|529.62|530.42|529.92|530.42|529.92|530.02|529.52|0
1588192200000|2020-04-29 20:30:00|530.52|530.02|531.22|530.72|531.32|530.82|530.22|529.72|0
1588192500000|2020-04-29 20:35:00|531.12|530.62|532.02|531.52|532.02|531.52|531.12|530.62|0
1588192800000|2020-04-29 20:40:00|531.92|531.42|531.72|531.22|532.32|531.82|531.72|531.22|0
1588193100000|2020-04-29 20:45:00|531.62|531.12|531.12|530.62|531.92|531.42|531.12|530.62|0
1588193400000|2020-04-29 20:50:00|531.22|530.72|531.82|531.32|531.92|531.42|531.12|530.62|0
1588193700000|2020-04-29 20:55:00|531.92|531.42|532.82|532.32|532.92|532.42|531.72|531.22|0
1588194000000|2020-04-29 21:00:00|532.72|532.22|532.52|532.02|532.82|532.32|532.52|532.02|0
1588194300000|2020-04-29 21:05:00|532.42|531.92|532.12|531.62|532.42|531.92|532.12|531.62|0
1588194600000|2020-04-29 21:10:00|532.02|531.52|531.82|531.32|532.12|531.62|531.82|531.32|0
1588194900000|2020-04-29 21:15:00|531.72|531.22|531.92|531.42|532.02|531.52|531.72|531.22|0
1588195200000|2020-04-29 21:20:00|532.02|531.52|532.22|531.72|532.22|531.72|532.02|531.52|0
1588195500000|2020-04-29 21:25:00|532.12|531.62|532.12|531.62|532.22|531.72|532.12|531.62|0
1588195800000|2020-04-29 21:30:00|532.02|531.52|532.12|531.62|532.12|531.62|532.02|531.52|0
1588196100000|2020-04-29 21:35:00|532.02|531.52|532.02|531.52|532.12|531.62|532.02|531.52|0
1588196400000|2020-04-29 21:40:00|531.92|531.42|532.02|531.52|532.02|531.52|531.92|531.42|0
1588196700000|2020-04-29 21:45:00|532.12|531.62|532.02|531.52|532.12|531.62|532.02|531.52|0
1588197000000|2020-04-29 21:50:00|531.92|531.42|531.92|531.42|532.02|531.52|531.92|531.42|0
1588197300000|2020-04-29 21:55:00|532.02|531.52|532.42|531.92|532.42|531.92|531.92|531.42|0
1588197600000|2020-04-29 22:00:00|532.32|531.82|531.62|531.12|532.32|531.82|531.42|530.92|0
1588197900000|2020-04-29 22:05:00|531.52|531.02|531.12|530.62|531.92|531.42|531.12|530.62|0
1588198200000|2020-04-29 22:10:00|531.22|530.72|531.32|530.82|531.52|531.02|531.02|530.52|0
1588198500000|2020-04-29 22:15:00|531.42|530.92|531.12|530.62|531.52|531.02|530.72|530.22|0
1588198800000|2020-04-29 22:20:00|531.02|530.52|531.02|530.52|531.32|530.82|530.92|530.42|0
1588199100000|2020-04-29 22:25:00|530.92|530.42|531.12|530.62|531.12|530.62|530.92|530.42|0
1588199400000|2020-04-29 22:30:00|531.02|530.52|531.42|530.92|531.42|530.92|531.02|530.52|0
1588199700000|2020-04-29 22:35:00|531.32|530.82|531.12|530.62|531.42|530.92|531.12|530.62|0
1588200000000|2020-04-29 22:40:00|531.22|530.72|531.42|530.92|531.52|531.02|531.22|530.72|0
1588200300000|2020-04-29 22:45:00|531.32|530.82|531.32|530.82|531.52|531.02|531.32|530.82|0
1588200600000|2020-04-29 22:50:00|531.22|530.72|531.52|531.02|531.52|531.02|531.22|530.72|0
1588200900000|2020-04-29 22:55:00|531.42|530.92|531.32|530.82|531.52|531.02|531.32|530.82|0
1588201200000|2020-04-29 23:00:00|531.22|530.72|530.82|530.32|531.22|530.72|530.72|530.22|0
1588201500000|2020-04-29 23:05:00|530.72|530.22|530.82|530.32|530.82|530.32|530.72|530.22|0
1588201800000|2020-04-29 23:10:00|530.92|530.42|530.92|530.42|530.92|530.42|530.72|530.22|0
1588202100000|2020-04-29 23:15:00|530.82|530.32|530.72|530.22|530.82|530.32|530.72|530.22|0
1588202400000|2020-04-29 23:20:00|530.62|530.12|530.92|530.42|531.22|530.72|530.52|530.02|0
1588202700000|2020-04-29 23:25:00|530.82|530.32|530.62|530.12|530.92|530.42|530.52|530.02|0
1588203000000|2020-04-29 23:30:00|530.72|530.22|530.92|530.42|530.92|530.42|530.52|530.02|0
1588203300000|2020-04-29 23:35:00|530.82|530.32|531.32|530.82|531.42|530.92|530.82|530.32|0
1588203600000|2020-04-29 23:40:00|531.22|530.72|531.22|530.72|531.32|530.82|531.12|530.62|0
1588203900000|2020-04-29 23:45:00|531.12|530.62|530.92|530.42|531.22|530.72|530.82|530.32|0
1588204200000|2020-04-29 23:50:00|531.02|530.52|530.82|530.32|531.02|530.52|530.62|530.12|0
1588204500000|2020-04-29 23:55:00|530.72|530.22|530.62|530.12|531.02|530.52|530.52|530.02|0
1588204800000|2020-04-30 00:00:00|530.52|530.02|529.72|529.22|530.52|530.02|529.62|529.12|0
1588205100000|2020-04-30 00:05:00|529.62|529.12|529.42|528.92|529.82|529.32|529.42|528.92|0
1588205400000|2020-04-30 00:10:00|529.32|528.82|529.42|528.92|529.52|529.02|529.22|528.72|0
1588205700000|2020-04-30 00:15:00|529.32|528.82|529.12|528.62|529.42|528.92|528.82|528.32|0
1588206000000|2020-04-30 00:20:00|529.02|528.52|528.72|528.22|529.12|528.62|528.62|528.12|0
1588206300000|2020-04-30 00:25:00|528.82|528.32|529.42|528.92|529.42|528.92|528.82|528.32|0
1588206600000|2020-04-30 00:30:00|529.52|529.02|529.02|528.52|529.72|529.22|529.02|528.52|0
1588206900000|2020-04-30 00:35:00|528.92|528.42|529.02|528.52|529.02|528.52|528.72|528.22|0
1588207200000|2020-04-30 00:40:00|528.92|528.42|528.92|528.42|529.02|528.52|528.52|528.02|0
1588207500000|2020-04-30 00:45:00|529.02|528.52|529.12|528.62|529.12|528.62|528.32|527.82|0
1588207800000|2020-04-30 00:50:00|529.22|528.72|529.22|528.72|529.32|528.82|529.02|528.52|0
1588208100000|2020-04-30 00:55:00|529.32|528.82|529.22|528.72|529.52|529.02|529.02|528.52|0
1588208400000|2020-04-30 01:00:00|529.02|528.52|529.52|529.02|529.52|529.02|529.02|528.52|0
1588208700000|2020-04-30 01:05:00|529.42|528.92|529.92|529.42|529.92|529.42|529.22|528.72|0
1588209000000|2020-04-30 01:10:00|529.72|529.22|529.02|528.52|529.72|529.22|528.92|528.42|0
1588209300000|2020-04-30 01:15:00|529.12|528.62|529.42|528.92|529.52|529.02|528.92|528.42|0
1588209600000|2020-04-30 01:20:00|529.52|529.02|529.42|528.92|529.72|529.22|529.22|528.72|0
1588209900000|2020-04-30 01:25:00|529.52|529.02|529.92|529.42|529.92|529.42|529.22|528.72|0
1588210200000|2020-04-30 01:30:00|529.82|529.32|529.92|529.42|530.12|529.62|529.72|529.22|0
1588210500000|2020-04-30 01:35:00|529.82|529.32|529.92|529.42|529.92|529.42|529.42|528.92|0
1588210800000|2020-04-30 01:40:00|529.72|529.22|529.52|529.02|529.92|529.42|529.42|528.92|0
1588211100000|2020-04-30 01:45:00|529.42|528.92|528.72|528.22|529.42|528.92|528.62|528.12|0
1588211400000|2020-04-30 01:50:00|528.82|528.32|528.92|528.42|528.92|528.42|528.52|528.02|0
1588211700000|2020-04-30 01:55:00|529.02|528.52|529.12|528.62|529.12|528.62|528.72|528.22|0
1588212000000|2020-04-30 02:00:00|528.92|528.42|529.52|529.02|529.72|529.22|528.92|528.42|0
1588212300000|2020-04-30 02:05:00|529.62|529.12|530.12|529.62|530.12|529.62|529.52|529.02|0
1588212600000|2020-04-30 02:10:00|530.02|529.52|529.72|529.22|530.12|529.62|529.72|529.22|0
1588212900000|2020-04-30 02:15:00|529.82|529.32|530.22|529.72|530.22|529.72|529.72|529.22|0
1588213200000|2020-04-30 02:20:00|530.12|529.62|530.02|529.52|530.22|529.72|529.92|529.42|0
1588213500000|2020-04-30 02:25:00|529.92|529.42|530.22|529.72|530.22|529.72|529.92|529.42|0
1588213800000|2020-04-30 02:30:00|530.12|529.62|530.12|529.62|530.22|529.72|529.92|529.42|0
1588214100000|2020-04-30 02:35:00|530.22|529.72|530.62|530.12|530.62|530.12|530.12|529.62|0
1588214400000|2020-04-30 02:40:00|530.72|530.22|530.72|530.22|530.82|530.32|530.62|530.12|0
1588214700000|2020-04-30 02:45:00|530.62|530.12|530.82|530.32|530.82|530.32|530.62|530.12|0
1588215000000|2020-04-30 02:50:00|530.72|530.22|530.82|530.32|530.92|530.42|530.62|530.12|0
1588215300000|2020-04-30 02:55:00|530.92|530.42|530.82|530.32|530.92|530.42|530.82|530.32|0
1588215600000|2020-04-30 03:00:00|530.72|530.22|530.62|530.12|530.72|530.22|530.62|530.12|0
1588215900000|2020-04-30 03:05:00|530.72|530.22|530.72|530.22|530.82|530.32|530.62|530.12|0
1588216200000|2020-04-30 03:10:00|530.82|530.32|530.82|530.32|530.92|530.42|530.72|530.22|0
1588216500000|2020-04-30 03:15:00|530.92|530.42|530.82|530.32|530.92|530.42|530.62|530.12|0
1588216800000|2020-04-30 03:20:00|530.92|530.42|530.92|530.42|530.92|530.42|530.72|530.22|0
1588217100000|2020-04-30 03:25:00|531.12|530.62|531.52|531.02|531.52|531.02|531.12|530.62|0
1588217400000|2020-04-30 03:30:00|531.62|531.12|531.62|531.12|531.82|531.32|531.42|530.92|0
1588217700000|2020-04-30 03:35:00|531.52|531.02|532.02|531.52|532.02|531.52|531.52|531.02|0
1588218000000|2020-04-30 03:40:00|532.12|531.62|532.32|531.82|532.42|531.92|532.02|531.52|0
1588218300000|2020-04-30 03:45:00|532.22|531.72|532.52|532.02|532.52|532.02|532.22|531.72|0
1588218600000|2020-04-30 03:50:00|532.42|531.92|532.62|532.12|533.02|532.52|532.32|531.82|0
1588218900000|2020-04-30 03:55:00|532.52|532.02|532.82|532.32|533.02|532.52|532.52|532.02|0
1588219200000|2020-04-30 04:00:00|532.72|532.22|532.82|532.32|533.02|532.52|532.32|531.82|0
1588219500000|2020-04-30 04:05:00|532.92|532.42|533.02|532.52|533.12|532.62|532.62|532.12|0
1588219800000|2020-04-30 04:10:00|533.12|532.62|533.12|532.62|533.22|532.72|533.02|532.52|0
1588220100000|2020-04-30 04:15:00|533.02|532.52|532.92|532.42|533.32|532.82|532.92|532.42|0
1588220400000|2020-04-30 04:20:00|533.02|532.52|533.42|532.92|533.62|533.12|533.02|532.52|0
1588220700000|2020-04-30 04:25:00|533.52|533.02|536.82|536.32|537.42|536.92|533.52|533.02|0
1588221000000|2020-04-30 04:30:00|536.72|536.22|536.62|536.12|536.72|536.22|535.42|534.92|0
1588221300000|2020-04-30 04:35:00|536.72|536.22|535.62|535.12|536.92|536.42|535.62|535.12|0
1588221600000|2020-04-30 04:40:00|535.52|535.02|535.42|534.92|535.62|535.12|535.12|534.62|0
1588221900000|2020-04-30 04:45:00|535.52|535.02|535.42|534.92|535.52|535.02|535.32|534.82|0
1588222200000|2020-04-30 04:50:00|535.32|534.82|534.82|534.32|535.42|534.92|534.32|533.82|0
1588222500000|2020-04-30 04:55:00|534.72|534.22|535.02|534.52|535.12|534.62|534.52|534.02|0
1588222800000|2020-04-30 05:00:00|535.12|534.62|535.62|535.12|535.62|535.12|534.82|534.32|0
1588223100000|2020-04-30 05:05:00|535.72|535.22|536.12|535.62|536.12|535.62|535.72|535.22|0
1588223400000|2020-04-30 05:10:00|536.22|535.72|536.12|535.62|536.22|535.72|535.72|535.22|0
1588223700000|2020-04-30 05:15:00|536.02|535.52|534.92|534.42|536.12|535.62|534.82|534.32|0
1588224000000|2020-04-30 05:20:00|534.82|534.32|534.82|534.32|535.02|534.52|534.72|534.22|0
1588224300000|2020-04-30 05:25:00|534.72|534.22|534.42|533.92|534.82|534.32|534.22|533.72|0
1588224600000|2020-04-30 05:30:00|534.22|533.72|534.62|534.12|534.92|534.42|534.22|533.72|0
1588224900000|2020-04-30 05:35:00|534.52|534.02|534.62|534.12|534.82|534.32|534.22|533.72|0
1588225200000|2020-04-30 05:40:00|534.72|534.22|534.22|533.72|534.72|534.22|534.12|533.62|0
1588225500000|2020-04-30 05:45:00|534.12|533.62|533.82|533.32|534.12|533.62|533.62|533.12|0
1588225800000|2020-04-30 05:50:00|533.92|533.42|533.92|533.42|534.12|533.62|533.82|533.32|0
1588226100000|2020-04-30 05:55:00|533.82|533.32|533.62|533.12|534.52|534.02|533.62|533.12|0
1588226400000|2020-04-30 06:00:00|533.82|533.52|532.42|532.12|534.32|534.02|531.52|531.22|234
1588226700000|2020-04-30 06:05:00|532.32|532.02|531.62|531.32|532.52|532.22|531.42|531.12|114
1588227000000|2020-04-30 06:10:00|531.72|531.42|531.22|530.92|532.02|531.72|531.12|530.82|115
1588227300000|2020-04-30 06:15:00|531.32|531.02|531.12|530.82|531.32|531.02|530.72|530.42|78
1588227600000|2020-04-30 06:20:00|531.22|530.92|531.42|531.12|531.42|531.12|530.62|530.32|71
1588227900000|2020-04-30 06:25:00|531.32|531.02|531.32|531.02|531.62|531.32|530.72|530.42|111
1588228200000|2020-04-30 06:30:00|531.22|530.92|530.72|530.42|531.52|531.22|530.62|530.32|39
1588228500000|2020-04-30 06:35:00|530.62|530.32|530.32|530.02|531.02|530.72|530.22|529.92|71
1588228800000|2020-04-30 06:40:00|530.22|529.92|530.62|530.32|530.72|530.42|530.12|529.82|35
1588229100000|2020-04-30 06:45:00|530.52|530.22|531.02|530.72|531.32|531.02|529.92|529.62|109
1588229400000|2020-04-30 06:50:00|531.12|530.82|530.52|530.22|531.12|530.82|530.52|530.22|74
1588229700000|2020-04-30 06:55:00|530.42|530.12|530.52|530.22|531.12|530.82|530.02|529.72|178
1588230000000|2020-04-30 07:00:00|530.42|530.32|527.52|527.42|530.42|530.32|527.32|527.22|1166
1588230300000|2020-04-30 07:05:00|527.62|527.52|526.82|526.72|529.42|529.32|526.52|526.42|738
1588230600000|2020-04-30 07:10:00|526.92|526.82|527.72|527.62|527.72|527.62|526.32|526.22|602
1588230900000|2020-04-30 07:15:00|527.82|527.72|525.82|525.72|528.22|528.12|525.32|525.22|472
1588231200000|2020-04-30 07:20:00|525.72|525.62|525.32|525.22|526.32|526.22|524.62|524.52|350
1588231500000|2020-04-30 07:25:00|525.22|525.12|524.22|524.12|525.42|525.32|523.92|523.82|325
1588231800000|2020-04-30 07:30:00|524.12|524.02|523.82|523.72|524.42|524.32|522.82|522.72|702
1588232100000|2020-04-30 07:35:00|523.72|523.62|523.22|523.12|524.02|523.92|522.72|522.62|393
1588232400000|2020-04-30 07:40:00|523.12|523.02|524.22|524.12|524.52|524.42|522.42|522.32|503
1588232700000|2020-04-30 07:45:00|524.12|524.02|526.02|525.92|526.02|525.92|524.02|523.92|368
1588233000000|2020-04-30 07:50:00|525.92|525.82|524.82|524.72|526.32|526.22|524.72|524.62|323
1588233300000|2020-04-30 07:55:00|524.72|524.62|524.12|524.02|524.82|524.72|523.42|523.32|419
1588233600000|2020-04-30 08:00:00|524.22|524.12|524.82|524.72|525.12|525.02|524.02|523.92|246
1588233900000|2020-04-30 08:05:00|524.72|524.62|525.12|525.02|525.22|525.12|524.42|524.32|181
1588234200000|2020-04-30 08:10:00|525.22|525.12|525.82|525.72|525.82|525.72|525.12|525.02|243
1588234500000|2020-04-30 08:15:00|525.72|525.62|525.12|525.02|526.42|526.32|525.02|524.92|283
1588234800000|2020-04-30 08:20:00|525.22|525.12|524.22|524.12|525.22|525.12|524.02|523.92|259
1588235100000|2020-04-30 08:25:00|524.32|524.22|524.52|524.42|524.82|524.72|524.12|524.02|248
1588235400000|2020-04-30 08:30:00|524.42|524.32|525.02|524.92|526.12|526.02|524.42|524.32|414
1588235700000|2020-04-30 08:35:00|525.12|525.02|525.02|524.92|525.52|525.42|524.62|524.52|200
1588236000000|2020-04-30 08:40:00|525.12|525.02|525.22|525.12|525.62|525.52|524.82|524.72|131
1588236300000|2020-04-30 08:45:00|525.32|525.22|525.42|525.32|525.52|525.42|525.02|524.92|115
1588236600000|2020-04-30 08:50:00|525.52|525.42|525.12|525.02|525.82|525.72|524.92|524.82|152
1588236900000|2020-04-30 08:55:00|525.22|525.12|524.32|524.22|525.22|525.12|524.22|524.12|182
1588237200000|2020-04-30 09:00:00|524.42|524.32|524.72|524.62|524.72|524.62|524.22|524.12|154
1588237500000|2020-04-30 09:05:00|524.62|524.52|524.72|524.62|524.82|524.72|524.42|524.32|162
1588237800000|2020-04-30 09:10:00|524.82|524.72|524.72|524.62|525.12|525.02|524.32|524.22|129
1588238100000|2020-04-30 09:15:00|524.82|524.72|525.12|525.02|525.32|525.22|524.52|524.42|117
1588238400000|2020-04-30 09:20:00|525.22|525.12|525.02|524.92|525.32|525.22|524.72|524.62|156
1588238700000|2020-04-30 09:25:00|525.12|525.02|525.52|525.42|525.72|525.62|525.02|524.92|146
1588239000000|2020-04-30 09:30:00|525.42|525.32|526.12|526.02|526.12|526.02|525.12|525.02|201
1588239300000|2020-04-30 09:35:00|526.02|525.92|525.82|525.72|526.12|526.02|525.52|525.42|107
1588239600000|2020-04-30 09:40:00|525.72|525.62|526.02|525.92|526.12|526.02|525.72|525.62|188
1588239900000|2020-04-30 09:45:00|526.12|526.02|526.42|526.32|526.62|526.52|525.92|525.82|154
1588240200000|2020-04-30 09:50:00|526.32|526.22|525.92|525.82|526.42|526.32|525.82|525.72|109
1588240500000|2020-04-30 09:55:00|525.82|525.72|526.72|526.62|526.72|526.62|525.82|525.72|115
1588240800000|2020-04-30 10:00:00|526.62|526.52|526.72|526.62|527.32|527.22|526.52|526.42|198
1588241100000|2020-04-30 10:05:00|526.62|526.52|526.42|526.32|526.72|526.62|526.22|526.12|102
1588241400000|2020-04-30 10:10:00|526.32|526.22|525.95|525.85|526.52|526.42|525.95|525.85|85
1588241700000|2020-04-30 10:15:00|525.75|525.65|525.65|525.55|525.85|525.75|525.25|525.15|132
1588242000000|2020-04-30 10:20:00|525.75|525.65|526.45|526.35|526.55|526.45|525.55|525.45|170
1588242300000|2020-04-30 10:25:00|526.55|526.45|525.85|525.75|526.55|526.45|525.75|525.65|129
1588242600000|2020-04-30 10:30:00|525.95|525.85|525.55|525.45|525.95|525.85|525.35|525.25|115
1588242900000|2020-04-30 10:35:00|525.45|525.35|525.95|525.85|526.05|525.95|525.45|525.35|134
1588243200000|2020-04-30 10:40:00|525.85|525.75|525.35|525.25|526.15|526.05|525.25|525.15|147
1588243500000|2020-04-30 10:45:00|525.25|525.15|525.45|525.35|525.75|525.65|525.25|525.15|154
1588243800000|2020-04-30 10:50:00|525.35|525.25|524.95|524.85|525.45|525.35|524.65|524.55|325
1588244100000|2020-04-30 10:55:00|524.85|524.75|524.75|524.65|525.15|525.05|524.55|524.45|172
1588244400000|2020-04-30 11:00:00|524.65|524.55|524.75|524.65|525.15|525.05|524.45|524.35|154
1588244700000|2020-04-30 11:05:00|524.65|524.55|524.45|524.35|524.75|524.65|524.25|524.15|171
1588245000000|2020-04-30 11:10:00|524.35|524.25|524.05|523.95|524.45|524.35|524.05|523.95|131
1588245300000|2020-04-30 11:15:00|524.15|524.05|524.55|524.45|524.65|524.55|524.15|524.05|117
1588245600000|2020-04-30 11:20:00|524.45|524.35|523.65|523.55|524.45|524.35|523.25|523.15|219
1588245900000|2020-04-30 11:25:00|523.75|523.65|524.05|523.95|524.05|523.95|523.55|523.45|177
1588246200000|2020-04-30 11:30:00|523.95|523.85|524.15|524.05|524.45|524.35|523.95|523.85|139
1588246500000|2020-04-30 11:35:00|524.05|523.95|524.65|524.55|524.65|524.55|523.65|523.55|169
1588246800000|2020-04-30 11:40:00|524.55|524.45|524.45|524.35|525.05|524.95|524.35|524.25|180
1588247100000|2020-04-30 11:45:00|524.55|524.45|522.35|522.25|524.55|524.45|521.55|521.45|698
1588247400000|2020-04-30 11:50:00|522.45|522.35|521.65|521.55|522.65|522.55|521.25|521.15|532
1588247700000|2020-04-30 11:55:00|521.45|521.35|520.52|520.42|521.65|521.55|520.32|520.22|372
1588248000000|2020-04-30 12:00:00|520.42|520.32|521.82|521.72|521.82|521.72|520.32|520.22|299
1588248300000|2020-04-30 12:05:00|521.72|521.62|522.42|522.32|522.52|522.42|521.62|521.52|286
1588248600000|2020-04-30 12:10:00|522.52|522.42|521.62|521.52|522.72|522.62|521.22|521.12|190
1588248900000|2020-04-30 12:15:00|521.52|521.42|521.12|521.02|521.62|521.52|520.92|520.82|269
1588249200000|2020-04-30 12:20:00|521.02|520.92|521.92|521.82|521.92|521.82|521.02|520.92|162
1588249500000|2020-04-30 12:25:00|522.02|521.92|522.22|522.12|522.62|522.52|521.92|521.82|160
1588249800000|2020-04-30 12:30:00|522.12|522.02|522.82|522.72|523.32|523.22|522.02|521.92|328
1588250100000|2020-04-30 12:35:00|522.92|522.82|521.12|521.02|523.12|523.02|521.02|520.92|260
1588250400000|2020-04-30 12:40:00|521.02|520.92|521.92|521.82|522.52|522.42|520.92|520.82|368
1588250700000|2020-04-30 12:45:00|521.82|521.72|521.22|521.12|522.02|521.92|521.12|521.02|248
1588251000000|2020-04-30 12:50:00|521.32|521.22|520.32|520.22|521.32|521.22|519.82|519.72|496
1588251300000|2020-04-30 12:55:00|520.22|520.12|520.02|519.92|521.32|521.22|519.92|519.82|310
1588251600000|2020-04-30 13:00:00|519.92|519.82|519.32|519.22|520.52|520.42|519.32|519.22|293
1588251900000|2020-04-30 13:05:00|519.42|519.32|517.82|517.72|519.52|519.42|517.52|517.42|664
1588252200000|2020-04-30 13:10:00|517.72|517.62|519.12|519.02|519.32|519.22|517.72|517.62|431
1588252500000|2020-04-30 13:15:00|519.02|518.92|519.22|519.12|519.72|519.62|518.72|518.62|250
1588252800000|2020-04-30 13:20:00|519.32|519.22|519.22|519.12|519.82|519.72|518.42|518.32|312
1588253100000|2020-04-30 13:25:00|519.12|519.02|519.32|519.22|519.62|519.52|518.92|518.82|195
1588253400000|2020-04-30 13:30:00|519.22|519.12|517.92|517.82|519.32|519.22|517.62|517.52|567
1588253700000|2020-04-30 13:35:00|518.02|517.92|517.32|517.22|518.22|518.12|516.72|516.62|767
1588254000000|2020-04-30 13:40:00|517.12|517.02|516.72|516.62|517.32|517.22|516.62|516.52|541
1588254300000|2020-04-30 13:45:00|516.62|516.52|514.92|514.82|516.72|516.62|514.92|514.82|592
1588254600000|2020-04-30 13:50:00|514.82|514.72|515.32|515.22|516.02|515.92|514.62|514.52|556
1588254900000|2020-04-30 13:55:00|515.22|515.12|516.12|516.02|516.52|516.42|515.12|515.02|447
1588255200000|2020-04-30 14:00:00|516.02|515.92|515.22|515.12|516.72|516.62|515.12|515.02|425
1588255500000|2020-04-30 14:05:00|515.12|515.02|515.72|515.62|516.12|516.02|514.52|514.42|345
1588255800000|2020-04-30 14:10:00|515.66|515.56|515.16|515.06|516.06|515.96|515.06|514.96|296
1588256100000|2020-04-30 14:15:00|515.26|515.16|514.06|513.96|515.46|515.36|513.96|513.86|341
1588256400000|2020-04-30 14:20:00|514.16|514.06|513.26|513.16|514.26|514.16|513.06|512.96|441
1588256700000|2020-04-30 14:25:00|513.36|513.26|514.36|514.26|514.76|514.66|513.06|512.96|324
1588257000000|2020-04-30 14:30:00|514.26|514.16|514.36|514.26|514.66|514.56|514.06|513.96|231
1588257300000|2020-04-30 14:35:00|514.46|514.36|513.76|513.66|514.76|514.66|513.76|513.66|273
1588257600000|2020-04-30 14:40:00|513.86|513.76|513.16|513.06|514.26|514.16|512.86|512.76|279
1588257900000|2020-04-30 14:45:00|513.26|513.16|513.66|513.56|513.76|513.66|512.86|512.76|328
1588258200000|2020-04-30 14:50:00|513.76|513.66|513.76|513.66|514.26|514.16|513.36|513.26|254
1588258500000|2020-04-30 14:55:00|513.66|513.56|512.56|512.46|513.86|513.76|512.36|512.26|330
1588258800000|2020-04-30 15:00:00|512.66|512.56|514.56|514.46|514.56|514.46|512.46|512.36|307
1588259100000|2020-04-30 15:05:00|514.46|514.36|514.06|513.96|514.56|514.46|513.76|513.66|256
1588259400000|2020-04-30 15:10:00|513.96|513.86|514.16|514.06|514.46|514.36|513.66|513.56|301
1588259700000|2020-04-30 15:15:00|514.06|513.96|513.26|513.16|514.46|514.36|513.16|513.06|299
1588260000000|2020-04-30 15:20:00|513.16|513.06|513.26|513.16|513.66|513.56|512.56|512.46|592
1588260300000|2020-04-30 15:25:00|513.16|513.06|511.66|511.56|513.46|513.36|511.56|511.46|785
1588260600000|2020-04-30 15:30:00|511.76|511.46|512.66|512.36|513.36|513.06|511.56|511.26|1427
1588260900000|2020-04-30 15:35:00|512.86|512.56|513.76|513.46|513.96|513.66|512.86|512.56|703
1588261200000|2020-04-30 15:40:00|513.66|513.36|513.66|513.36|514.06|513.76|513.46|513.16|167
1588261500000|2020-04-30 15:45:00|513.76|513.46|512.06|511.76|513.86|513.56|512.06|511.76|229
1588261800000|2020-04-30 15:50:00|512.16|511.86|511.76|511.46|512.46|512.16|511.76|511.46|102
1588262100000|2020-04-30 15:55:00|511.86|511.56|511.26|510.96|512.06|511.76|511.26|510.96|85
1588262400000|2020-04-30 16:00:00|511.16|510.86|509.86|509.56|511.16|510.86|509.66|509.36|169
1588262700000|2020-04-30 16:05:00|509.76|509.46|510.46|510.16|510.56|510.26|509.56|509.26|131
1588263000000|2020-04-30 16:10:00|510.36|510.06|510.56|510.26|510.96|510.66|510.06|509.76|54
1588263300000|2020-04-30 16:15:00|510.46|510.16|510.06|509.76|510.56|510.26|509.96|509.66|52
1588263600000|2020-04-30 16:20:00|509.96|509.66|509.26|508.96|510.16|509.86|509.16|508.86|84
1588263900000|2020-04-30 16:25:00|509.16|508.86|509.36|509.06|509.56|509.26|509.06|508.76|56
1588264200000|2020-04-30 16:30:00|509.26|508.96|508.26|507.96|509.36|509.06|508.06|507.76|88
1588264500000|2020-04-30 16:35:00|508.36|508.06|508.96|508.66|509.36|509.06|508.16|507.86|97
1588264800000|2020-04-30 16:40:00|508.86|508.56|508.86|508.56|509.26|508.96|508.56|508.26|63
1588265100000|2020-04-30 16:45:00|508.76|508.46|508.96|508.66|508.96|508.66|508.36|508.06|52
1588265400000|2020-04-30 16:50:00|508.86|508.56|509.26|508.96|509.36|509.06|508.76|508.46|21
1588265700000|2020-04-30 16:55:00|509.16|508.86|509.56|509.26|509.66|509.36|509.06|508.76|43
1588266000000|2020-04-30 17:00:00|509.46|509.16|508.86|508.56|509.46|509.16|508.86|508.56|17
1588266300000|2020-04-30 17:05:00|508.96|508.66|509.66|509.36|509.66|509.36|508.86|508.56|45
1588266600000|2020-04-30 17:10:00|509.56|509.26|510.16|509.86|510.16|509.86|509.36|509.06|87
1588266900000|2020-04-30 17:15:00|510.06|509.76|509.86|509.56|510.16|509.86|509.76|509.46|46
1588267200000|2020-04-30 17:20:00|509.96|509.66|509.46|509.16|509.96|509.66|509.36|509.06|40
1588267500000|2020-04-30 17:25:00|509.36|509.06|508.96|508.66|509.46|509.16|508.96|508.66|45
1588267800000|2020-04-30 17:30:00|509.06|508.76|508.96|508.66|509.16|508.86|508.86|508.56|36
1588268100000|2020-04-30 17:35:00|509.06|508.76|508.76|508.46|509.26|508.96|508.56|508.26|53
1588268400000|2020-04-30 17:40:00|508.66|508.36|508.36|508.06|508.66|508.36|508.16|507.86|39
1588268700000|2020-04-30 17:45:00|508.26|507.96|508.26|507.96|508.26|507.96|507.86|507.56|29
1588269000000|2020-04-30 17:50:00|508.16|507.86|508.16|507.86|508.46|508.16|507.86|507.56|27
1588269300000|2020-04-30 17:55:00|508.06|507.76|508.06|507.76|508.26|507.96|507.96|507.66|29
1588269600000|2020-04-30 18:00:00|508.16|507.86|508.66|508.36|508.76|508.46|507.66|507.36|49
1588269900000|2020-04-30 18:05:00|508.56|508.26|509.06|508.76|509.16|508.86|508.56|508.26|33
1588270200000|2020-04-30 18:10:00|509.16|508.86|509.66|509.36|509.76|509.46|509.06|508.76|52
1588270500000|2020-04-30 18:15:00|509.56|509.26|509.16|508.86|509.66|509.36|509.16|508.86|24
1588270800000|2020-04-30 18:20:00|509.26|508.96|509.36|509.06|509.56|509.26|509.16|508.86|28
1588271100000|2020-04-30 18:25:00|509.26|508.96|509.26|508.96|509.46|509.16|509.06|508.76|83
1588271400000|2020-04-30 18:30:00|509.36|509.06|509.66|509.36|509.76|509.46|509.26|508.96|78
1588271700000|2020-04-30 18:35:00|509.56|509.26|508.86|508.56|509.56|509.26|508.46|508.16|108
1588272000000|2020-04-30 18:40:00|508.76|508.46|508.46|508.16|508.96|508.66|508.36|508.06|101
1588272300000|2020-04-30 18:45:00|508.36|508.06|508.66|508.36|508.76|508.46|508.36|508.06|40
1588272600000|2020-04-30 18:50:00|508.76|508.46|508.66|508.36|509.06|508.76|508.56|508.26|41
1588272900000|2020-04-30 18:55:00|508.56|508.26|508.66|508.36|508.76|508.46|508.06|507.76|41
1588273200000|2020-04-30 19:00:00|508.56|508.26|508.56|508.26|508.76|508.46|508.36|508.06|46
1588273500000|2020-04-30 19:05:00|508.66|508.36|509.16|508.86|509.36|509.06|508.56|508.26|30
1588273800000|2020-04-30 19:10:00|509.26|508.96|509.26|508.96|509.36|509.06|508.96|508.66|20
1588274100000|2020-04-30 19:15:00|509.36|509.06|509.86|509.56|510.26|509.96|509.26|508.96|68
1588274400000|2020-04-30 19:20:00|509.76|509.46|510.26|509.96|510.36|510.06|509.66|509.36|92
1588274700000|2020-04-30 19:25:00|510.36|510.06|510.06|509.76|510.36|510.06|509.66|509.36|76
1588275000000|2020-04-30 19:30:00|509.96|509.66|510.16|509.86|510.76|510.46|509.96|509.66|73
1588275300000|2020-04-30 19:35:00|510.26|509.96|509.86|509.56|510.26|509.96|509.56|509.26|86
1588275600000|2020-04-30 19:40:00|509.76|509.46|509.46|509.16|509.76|509.46|508.96|508.66|31
1588275900000|2020-04-30 19:45:00|509.56|509.26|508.26|507.96|509.76|509.46|508.26|507.96|167
1588276200000|2020-04-30 19:50:00|508.36|508.06|509.46|509.16|509.86|509.56|508.26|507.96|184
1588276500000|2020-04-30 19:55:00|509.36|509.06|509.26|508.96|509.96|509.66|509.16|508.86|80
1588276800000|2020-04-30 20:00:00|508.86|508.76|507.76|507.26|509.46|508.96|507.56|507.06|0
1588277100000|2020-04-30 20:05:00|507.86|507.36|508.16|507.66|508.26|507.76|506.96|506.46|0
1588277400000|2020-04-30 20:10:00|508.26|507.76|508.46|507.96|508.66|508.16|507.86|507.36|0
1588277700000|2020-04-30 20:15:00|508.36|507.86|508.46|507.96|508.56|508.06|508.26|507.76|0
1588278000000|2020-04-30 20:20:00|508.36|507.86|508.36|507.86|508.36|507.86|508.26|507.76|0
1588278300000|2020-04-30 20:25:00|508.26|507.76|508.26|507.76|508.36|507.86|508.26|507.76|0
1588278600000|2020-04-30 20:30:00|508.36|507.86|507.76|507.26|509.26|508.76|507.56|507.06|0
1588278900000|2020-04-30 20:35:00|507.86|507.36|507.26|506.76|508.16|507.66|507.06|506.56|0
1588279200000|2020-04-30 20:40:00|507.36|506.86|506.36|505.86|507.66|507.16|506.16|505.66|0
1588279500000|2020-04-30 20:45:00|506.46|505.96|505.56|505.06|506.76|506.26|505.46|504.96|0
1588279800000|2020-04-30 20:50:00|505.66|505.16|506.16|505.66|506.36|505.86|505.66|505.16|0
1588280100000|2020-04-30 20:55:00|506.26|505.76|506.16|505.66|506.46|505.96|505.86|505.36|0
1588280400000|2020-04-30 21:00:00|506.26|505.76|506.16|505.66|506.26|505.76|506.16|505.66|0
1588280700000|2020-04-30 21:05:00|506.06|505.56|506.16|505.66|506.16|505.66|506.06|505.56|0
1588281000000|2020-04-30 21:10:00|506.06|505.56|505.86|505.36|506.06|505.56|505.86|505.36|0
1588281300000|2020-04-30 21:15:00|505.76|505.26|505.66|505.16|505.86|505.36|505.66|505.16|0
1588281600000|2020-04-30 21:20:00|505.56|505.06|505.56|505.06|505.76|505.26|505.46|504.96|0
1588281900000|2020-04-30 21:25:00|505.66|505.16|505.36|504.86|505.66|505.16|505.26|504.76|0
1588282200000|2020-04-30 21:30:00|505.26|504.76|505.06|504.56|505.36|504.86|504.86|504.36|0
1588282500000|2020-04-30 21:35:00|504.96|504.46|505.26|504.76|505.36|504.86|504.96|504.46|0
1588282800000|2020-04-30 21:40:00|505.36|504.86|505.36|504.86|505.36|504.86|505.16|504.66|0
1588283100000|2020-04-30 21:45:00|505.26|504.76|505.36|504.86|505.46|504.96|505.26|504.76|0
1588283400000|2020-04-30 21:50:00|505.26|504.76|505.16|504.66|505.36|504.86|505.16|504.66|0
1588283700000|2020-04-30 21:55:00|505.06|504.56|504.86|504.36|505.06|504.56|504.86|504.36|0
1588284000000|2020-04-30 22:00:00|504.56|504.06|502.96|502.46|504.56|504.06|502.56|502.06|0
1588284300000|2020-04-30 22:05:00|503.16|502.66|503.56|503.06|503.66|503.16|502.96|502.46|0
1588284600000|2020-04-30 22:10:00|503.66|503.16|502.26|501.76|503.96|503.46|501.96|501.46|0
1588284900000|2020-04-30 22:15:00|502.16|501.66|502.46|501.96|502.76|502.26|501.56|501.06|0
1588285200000|2020-04-30 22:20:00|502.56|502.06|502.46|501.96|502.86|502.36|502.36|501.86|0
1588285500000|2020-04-30 22:25:00|502.56|502.06|502.96|502.46|503.06|502.56|502.56|502.06|0
1588285800000|2020-04-30 22:30:00|503.06|502.56|503.16|502.66|503.26|502.76|502.86|502.36|0
1588286100000|2020-04-30 22:35:00|503.06|502.56|503.26|502.76|503.36|502.86|502.96|502.46|0
1588286400000|2020-04-30 22:40:00|503.16|502.66|502.86|502.36|503.16|502.66|502.26|501.76|0
1588286700000|2020-04-30 22:45:00|502.96|502.46|503.36|502.86|503.46|502.96|502.86|502.36|0
1588287000000|2020-04-30 22:50:00|503.26|502.76|503.16|502.66|503.46|502.96|503.16|502.66|0
1588287300000|2020-04-30 22:55:00|503.06|502.56|503.76|503.26|503.86|503.36|502.96|502.46|0
1588287600000|2020-04-30 23:00:00|503.86|503.36|503.76|503.26|504.06|503.56|503.66|503.16|0
1588287900000|2020-04-30 23:05:00|503.66|503.16|503.56|503.06|504.16|503.66|503.56|503.06|0
1588288200000|2020-04-30 23:10:00|503.46|502.96|503.86|503.36|503.96|503.46|503.36|502.86|0
1588288500000|2020-04-30 23:15:00|503.96|503.46|504.16|503.66|504.16|503.66|503.86|503.36|0
1588288800000|2020-04-30 23:20:00|504.06|503.56|504.06|503.56|504.16|503.66|503.96|503.46|0
1588289100000|2020-04-30 23:25:00|504.16|503.66|503.96|503.46|504.16|503.66|503.76|503.26|0
1588289400000|2020-04-30 23:30:00|504.06|503.56|504.46|503.96|504.76|504.26|503.96|503.46|0
1588289700000|2020-04-30 23:35:00|504.36|503.86|504.36|503.86|504.46|503.96|504.06|503.56|0
1588290000000|2020-04-30 23:40:00|504.46|503.96|504.36|503.86|504.56|504.06|504.16|503.66|0
1588290300000|2020-04-30 23:45:00|504.46|503.96|504.46|503.96|504.66|504.16|504.36|503.86|0
1588290600000|2020-04-30 23:50:00|504.36|503.86|504.16|503.66|504.36|503.86|503.76|503.26|0
1588290900000|2020-04-30 23:55:00|504.26|503.76|504.86|504.36|505.06|504.56|504.16|503.66|0
1588291200000|2020-05-01 00:00:00|504.96|504.46|504.96|504.46|505.36|504.86|504.76|504.26|0
1588291500000|2020-05-01 00:05:00|505.06|504.56|504.66|504.16|505.06|504.56|504.56|504.06|0
1588291800000|2020-05-01 00:10:00|504.56|504.06|504.66|504.16|504.76|504.26|504.06|503.56|0
1588292100000|2020-05-01 00:15:00|504.56|504.06|504.36|503.86|504.66|504.16|504.16|503.66|0
1588292400000|2020-05-01 00:20:00|504.26|503.76|504.56|504.06|504.76|504.26|504.16|503.66|0
1588292700000|2020-05-01 00:25:00|504.46|503.96|504.26|503.76|504.86|504.36|504.16|503.66|0
1588293000000|2020-05-01 00:30:00|504.16|503.66|504.36|503.86|504.46|503.96|503.76|503.26|0
1588293300000|2020-05-01 00:35:00|504.46|503.96|504.46|503.96|504.46|503.96|504.16|503.66|0
1588293600000|2020-05-01 00:40:00|504.36|503.86|504.96|504.46|505.06|504.56|504.26|503.76|0
1588293900000|2020-05-01 00:45:00|505.06|504.56|505.06|504.56|505.16|504.66|504.76|504.26|0
1588294200000|2020-05-01 00:50:00|504.96|504.46|505.36|504.86|505.36|504.86|504.96|504.46|0
1588294500000|2020-05-01 00:55:00|505.26|504.76|505.36|504.86|505.36|504.86|505.06|504.56|0
1588294800000|2020-05-01 01:00:00|505.26|504.76|505.56|505.06|505.66|505.16|505.16|504.66|0
1588295100000|2020-05-01 01:05:00|505.46|504.96|505.46|504.96|505.66|505.16|505.46|504.96|0
1588295400000|2020-05-01 01:10:00|505.36|504.86|504.86|504.36|505.46|504.96|504.76|504.26|0
1588295700000|2020-05-01 01:15:00|504.76|504.26|505.16|504.66|505.36|504.86|504.76|504.26|0
1588296000000|2020-05-01 01:20:00|505.06|504.56|505.06|504.56|505.36|504.86|505.06|504.56|0
1588296300000|2020-05-01 01:25:00|504.96|504.46|504.76|504.26|505.06|504.56|504.76|504.26|0
1588296600000|2020-05-01 01:30:00|504.66|504.16|504.66|504.16|504.76|504.26|504.36|503.86|0
1588296900000|2020-05-01 01:35:00|504.76|504.26|504.36|503.86|504.76|504.26|504.16|503.66|0
1588297200000|2020-05-01 01:40:00|504.46|503.96|504.46|503.96|504.46|503.96|504.16|503.66|0
1588297500000|2020-05-01 01:45:00|504.36|503.86|503.86|503.36|504.36|503.86|503.76|503.26|0
1588297800000|2020-05-01 01:50:00|503.76|503.26|504.06|503.56|504.16|503.66|503.66|503.16|0
1588298100000|2020-05-01 01:55:00|504.16|503.66|504.16|503.66|504.56|504.06|504.06|503.56|0
1588298400000|2020-05-01 02:00:00|504.06|503.56|504.46|503.96|504.46|503.96|503.86|503.36|0
1588298700000|2020-05-01 02:05:00|504.36|503.86|504.16|503.66|504.46|503.96|503.96|503.46|0
1588299000000|2020-05-01 02:10:00|504.06|503.56|503.26|502.76|504.06|503.56|503.26|502.76|0
1588299300000|2020-05-01 02:15:00|503.36|502.86|503.46|502.96|503.66|503.16|503.16|502.66|0
1588299600000|2020-05-01 02:20:00|503.36|502.86|503.66|503.16|503.66|503.16|503.36|502.86|0
1588299900000|2020-05-01 02:25:00|503.56|503.06|503.26|502.76|503.56|503.06|502.96|502.46|0
1588300200000|2020-05-01 02:30:00|503.16|502.66|503.36|502.86|503.46|502.96|503.16|502.66|0
1588300500000|2020-05-01 02:35:00|503.46|502.96|502.96|502.46|503.46|502.96|502.86|502.36|0
1588300800000|2020-05-01 02:40:00|502.86|502.36|502.56|502.06|502.96|502.46|502.46|501.96|0
1588301100000|2020-05-01 02:45:00|502.66|502.16|502.66|502.16|502.76|502.26|502.36|501.86|0
1588301400000|2020-05-01 02:50:00|502.56|502.06|502.66|502.16|502.86|502.36|502.46|501.96|0
1588301700000|2020-05-01 02:55:00|502.76|502.26|502.76|502.26|502.96|502.46|502.66|502.16|0
1588302000000|2020-05-01 03:00:00|502.86|502.36|502.36|501.86|503.06|502.56|502.26|501.76|0
1588302300000|2020-05-01 03:05:00|502.26|501.76|502.46|501.96|502.56|502.06|502.06|501.56|0
1588302600000|2020-05-01 03:10:00|502.56|502.06|502.26|501.76|502.66|502.16|502.06|501.56|0
1588302900000|2020-05-01 03:15:00|502.16|501.66|502.66|502.16|502.86|502.36|502.16|501.66|0
1588303200000|2020-05-01 03:20:00|502.56|502.06|502.76|502.26|502.76|502.26|502.36|501.86|0
1588303500000|2020-05-01 03:25:00|502.86|502.36|502.96|502.46|503.06|502.56|502.76|502.26|0
1588303800000|2020-05-01 03:30:00|503.06|502.56|503.06|502.56|503.06|502.56|502.66|502.16|0
1588304100000|2020-05-01 03:35:00|503.16|502.66|503.36|502.86|503.46|502.96|503.06|502.56|0
1588304400000|2020-05-01 03:40:00|503.26|502.76|503.06|502.56|503.36|502.86|502.76|502.26|0
1588304700000|2020-05-01 03:45:00|502.96|502.46|503.06|502.56|503.26|502.76|502.86|502.36|0
1588305000000|2020-05-01 03:50:00|503.16|502.66|503.06|502.56|503.16|502.66|502.96|502.46|0
1588305300000|2020-05-01 03:55:00|503.16|502.66|502.76|502.26|503.16|502.66|502.56|502.06|0
1588305600000|2020-05-01 04:00:00|502.66|502.16|502.86|502.36|502.96|502.46|502.66|502.16|0
1588305900000|2020-05-01 04:05:00|502.76|502.26|503.16|502.66|503.26|502.76|502.76|502.26|0
1588306200000|2020-05-01 04:10:00|503.26|502.76|502.86|502.36|503.26|502.76|502.76|502.26|0
1588306500000|2020-05-01 04:15:00|502.76|502.26|503.26|502.76|503.26|502.76|502.66|502.16|0
1588306800000|2020-05-01 04:20:00|503.16|502.66|503.36|502.86|503.36|502.86|503.16|502.66|0
1588307100000|2020-05-01 04:25:00|503.26|502.76|503.66|503.16|503.66|503.16|503.26|502.76|0
1588307400000|2020-05-01 04:30:00|503.56|503.06|503.46|502.96|503.66|503.16|503.36|502.86|0
1588307700000|2020-05-01 04:35:00|503.36|502.86|503.56|503.06|503.66|503.16|503.36|502.86|0
1588308000000|2020-05-01 04:40:00|503.46|502.96|503.46|502.96|503.56|503.06|503.26|502.76|0
1588308300000|2020-05-01 04:45:00|503.36|502.86|503.66|503.16|503.66|503.16|503.36|502.86|0
1588308600000|2020-05-01 04:50:00|503.56|503.06|502.86|502.36|503.66|503.16|502.86|502.36|0
1588308900000|2020-05-01 04:55:00|502.96|502.46|503.06|502.56|503.26|502.76|502.86|502.36|0
1588309200000|2020-05-01 05:00:00|502.96|502.46|502.86|502.36|503.06|502.56|502.76|502.26|0
1588309500000|2020-05-01 05:05:00|502.76|502.26|502.76|502.26|502.96|502.46|502.76|502.26|0
1588309800000|2020-05-01 05:10:00|502.66|502.16|502.76|502.26|502.86|502.36|502.56|502.06|0
1588310100000|2020-05-01 05:15:00|502.66|502.16|502.86|502.36|502.86|502.36|502.56|502.06|0
1588310400000|2020-05-01 05:20:00|502.76|502.26|503.06|502.56|503.26|502.76|502.76|502.26|0
1588310700000|2020-05-01 05:25:00|503.16|502.66|503.16|502.66|503.26|502.76|503.06|502.56|0
1588311000000|2020-05-01 05:30:00|503.26|502.76|502.76|502.26|503.26|502.76|502.76|502.26|0
1588311300000|2020-05-01 05:35:00|502.86|502.36|502.16|501.66|502.86|502.36|501.86|501.36|0
1588311600000|2020-05-01 05:40:00|502.06|501.56|501.76|501.26|502.26|501.76|501.46|500.96|0
1588311900000|2020-05-01 05:45:00|501.66|501.16|501.76|501.26|501.96|501.46|501.66|501.16|0
1588312200000|2020-05-01 05:50:00|501.86|501.36|502.16|501.66|502.26|501.76|501.86|501.36|0
1588312500000|2020-05-01 05:55:00|502.26|501.76|502.56|502.06|502.56|502.06|502.16|501.66|0
1588312800000|2020-05-01 06:00:00|502.66|502.16|501.66|501.16|502.66|502.16|501.66|501.16|0
1588313100000|2020-05-01 06:05:00|501.56|501.06|501.46|500.96|501.66|501.16|500.96|500.46|0
1588313400000|2020-05-01 06:10:00|501.56|501.06|501.46|500.96|501.76|501.26|501.36|500.86|0
1588313700000|2020-05-01 06:15:00|501.56|501.06|501.06|500.56|501.66|501.16|501.06|500.56|0
1588314000000|2020-05-01 06:20:00|500.96|500.46|500.96|500.46|501.06|500.56|500.86|500.36|0
1588314300000|2020-05-01 06:25:00|501.06|500.56|500.96|500.46|501.16|500.66|500.86|500.36|0
1588314600000|2020-05-01 06:30:00|500.86|500.36|501.36|500.86|501.36|500.86|500.86|500.36|0
1588314900000|2020-05-01 06:35:00|501.26|500.76|501.06|500.56|501.36|500.86|500.96|500.46|0
1588315200000|2020-05-01 06:40:00|501.16|500.66|500.16|499.66|501.16|500.66|500.16|499.66|0
1588315500000|2020-05-01 06:45:00|500.26|499.76|499.66|499.16|500.26|499.76|499.66|499.16|0
1588315800000|2020-05-01 06:50:00|499.76|499.26|499.16|498.66|499.76|499.26|499.06|498.56|0
1588316100000|2020-05-01 06:55:00|499.06|498.56|499.16|498.66|499.26|498.76|498.66|498.16|0
1588316400000|2020-05-01 07:00:00|499.26|498.76|499.26|498.76|499.86|499.36|499.16|498.66|0
1588316700000|2020-05-01 07:05:00|499.36|498.86|499.76|499.26|499.86|499.36|499.36|498.86|0
1588317000000|2020-05-01 07:10:00|499.86|499.36|499.36|498.86|500.06|499.56|499.36|498.86|0
1588317300000|2020-05-01 07:15:00|499.16|498.66|498.86|498.36|499.76|499.26|498.46|497.96|0
1588317600000|2020-05-01 07:20:00|498.76|498.26|498.56|498.06|499.16|498.66|498.26|497.76|0
1588317900000|2020-05-01 07:25:00|498.46|497.96|498.56|498.06|498.76|498.26|498.26|497.76|0
1588318200000|2020-05-01 07:30:00|498.46|497.96|497.76|497.26|498.56|498.06|497.76|497.26|0
1588318500000|2020-05-01 07:35:00|497.66|497.16|498.06|497.56|498.26|497.76|497.66|497.16|0
1588318800000|2020-05-01 07:40:00|498.16|497.66|498.06|497.56|498.26|497.76|497.76|497.26|0
1588319100000|2020-05-01 07:45:00|497.96|497.46|498.16|497.66|498.66|498.16|497.96|497.46|0
1588319400000|2020-05-01 07:50:00|498.26|497.76|498.56|498.06|498.76|498.26|498.16|497.66|0
1588319700000|2020-05-01 07:55:00|498.66|498.16|499.16|498.66|499.36|498.86|498.56|498.06|0
1588320000000|2020-05-01 08:00:00|499.26|498.76|498.76|498.26|499.36|498.86|498.76|498.26|0
1588320300000|2020-05-01 08:05:00|498.66|498.16|498.96|498.46|498.96|498.46|498.16|497.66|0
1588320600000|2020-05-01 08:10:00|499.06|498.56|499.56|499.06|499.56|499.06|498.86|498.36|0
1588320900000|2020-05-01 08:15:00|499.46|498.96|499.76|499.26|499.96|499.46|499.26|498.76|0
1588321200000|2020-05-01 08:20:00|499.86|499.36|499.76|499.26|500.26|499.76|499.56|499.06|0
1588321500000|2020-05-01 08:25:00|499.86|499.36|500.16|499.66|500.26|499.76|499.76|499.26|0
1588321800000|2020-05-01 08:30:00|500.06|499.56|500.26|499.76|500.46|499.96|500.06|499.56|0
1588322100000|2020-05-01 08:35:00|500.16|499.66|500.36|499.86|500.76|500.26|500.06|499.56|0
1588322400000|2020-05-01 08:40:00|500.26|499.76|500.06|499.56|500.26|499.76|499.66|499.16|0
1588322700000|2020-05-01 08:45:00|499.96|499.46|500.26|499.76|500.26|499.76|499.56|499.06|0
1588323000000|2020-05-01 08:50:00|500.16|499.66|500.56|500.06|500.76|500.26|500.16|499.66|0
1588323300000|2020-05-01 08:55:00|500.46|499.96|500.76|500.26|500.86|500.36|500.36|499.86|0
1588323600000|2020-05-01 09:00:00|500.86|500.36|500.66|500.16|500.86|500.36|500.36|499.86|0
1588323900000|2020-05-01 09:05:00|500.56|500.06|500.56|500.06|500.86|500.36|500.46|499.96|0
1588324200000|2020-05-01 09:10:00|500.46|499.96|500.36|499.86|500.76|500.26|500.16|499.66|0
1588324500000|2020-05-01 09:15:00|500.26|499.76|500.06|499.56|500.26|499.76|499.96|499.46|0
1588324800000|2020-05-01 09:20:00|499.96|499.46|499.76|499.26|499.96|499.46|499.66|499.16|0
1588325100000|2020-05-01 09:25:00|499.66|499.16|500.16|499.66|500.26|499.76|499.66|499.16|0
1588325400000|2020-05-01 09:30:00|500.06|499.56|499.76|499.26|500.26|499.76|499.46|498.96|0
1588325700000|2020-05-01 09:35:00|499.66|499.16|499.96|499.46|500.06|499.56|499.46|498.96|0
1588326000000|2020-05-01 09:40:00|499.86|499.36|499.86|499.36|500.16|499.66|499.66|499.16|0
1588326300000|2020-05-01 09:45:00|499.76|499.26|499.56|499.06|499.76|499.26|499.46|498.96|0
1588326600000|2020-05-01 09:50:00|499.66|499.16|500.16|499.66|500.26|499.76|499.56|499.06|0
1588326900000|2020-05-01 09:55:00|500.26|499.76|499.76|499.26|500.26|499.76|499.76|499.26|0
1588327200000|2020-05-01 10:00:00|499.86|499.36|500.46|499.96|500.56|500.06|499.76|499.26|0
1588327500000|2020-05-01 10:05:00|500.36|499.86|500.26|499.76|500.46|499.96|500.06|499.56|0
1588327800000|2020-05-01 10:10:00|500.36|499.86|500.56|500.06|500.56|500.06|500.26|499.76|0
1588328100000|2020-05-01 10:15:00|500.46|499.96|500.86|500.36|500.96|500.46|500.26|499.76|0
1588328400000|2020-05-01 10:20:00|500.76|500.26|500.66|500.16|500.86|500.36|500.66|500.16|0
1588328700000|2020-05-01 10:25:00|500.56|500.06|500.46|499.96|500.76|500.26|500.46|499.96|0
1588329000000|2020-05-01 10:30:00|500.56|500.06|500.66|500.16|500.76|500.26|500.46|499.96|0
1588329300000|2020-05-01 10:35:00|500.76|500.26|500.26|499.76|500.86|500.36|500.26|499.76|0
1588329600000|2020-05-01 10:40:00|500.16|499.66|500.36|499.86|500.46|499.96|500.16|499.66|0
1588329900000|2020-05-01 10:45:00|500.46|499.96|499.86|499.36|500.66|500.16|499.86|499.36|0
1588330200000|2020-05-01 10:50:00|499.96|499.46|499.86|499.36|500.16|499.66|499.76|499.26|0
1588330500000|2020-05-01 10:55:00|499.96|499.46|500.26|499.76|500.26|499.76|499.76|499.26|0
1588330800000|2020-05-01 11:00:00|500.36|499.86|500.26|499.76|500.46|499.96|500.06|499.56|0
1588331100000|2020-05-01 11:05:00|500.16|499.66|499.96|499.46|500.26|499.76|499.56|499.06|0
1588331400000|2020-05-01 11:10:00|499.86|499.36|499.76|499.26|499.96|499.46|499.66|499.16|0
1588331700000|2020-05-01 11:15:00|499.66|499.16|499.66|499.16|499.96|499.46|499.56|499.06|0
1588332000000|2020-05-01 11:20:00|499.76|499.26|498.86|498.36|499.76|499.26|498.86|498.36|0
1588332300000|2020-05-01 11:25:00|498.96|498.46|498.96|498.46|499.16|498.66|498.76|498.26|0
1588332600000|2020-05-01 11:30:00|498.86|498.36|499.06|498.56|499.26|498.76|498.66|498.16|0
1588332900000|2020-05-01 11:35:00|499.16|498.66|499.36|498.86|499.36|498.86|499.06|498.56|0
1588333200000|2020-05-01 11:40:00|499.26|498.76|499.86|499.36|499.96|499.46|499.26|498.76|0
1588333500000|2020-05-01 11:45:00|499.76|499.26|500.16|499.66|500.46|499.96|499.76|499.26|0
1588333800000|2020-05-01 11:50:00|500.26|499.76|500.16|499.66|500.36|499.86|499.96|499.46|0
1588334100000|2020-05-01 11:55:00|500.06|499.56|499.96|499.46|500.16|499.66|499.76|499.26|0
1588334400000|2020-05-01 12:00:00|500.06|499.56|499.36|498.86|500.06|499.56|499.26|498.76|0
1588334700000|2020-05-01 12:05:00|499.46|498.96|499.86|499.36|499.96|499.46|499.26|498.76|0
1588335000000|2020-05-01 12:10:00|499.96|499.46|499.66|499.16|500.06|499.56|499.56|499.06|0
1588335300000|2020-05-01 12:15:00|499.56|499.06|499.26|498.76|499.66|499.16|499.26|498.76|0
1588335600000|2020-05-01 12:20:00|499.36|498.86|499.16|498.66|499.56|499.06|499.06|498.56|0
1588335900000|2020-05-01 12:25:00|499.06|498.56|499.66|499.16|499.66|499.16|499.06|498.56|0
1588336200000|2020-05-01 12:30:00|499.56|499.06|499.56|499.06|499.96|499.46|499.46|498.96|0
1588336500000|2020-05-01 12:35:00|499.66|499.16|499.56|499.06|499.86|499.36|499.36|498.86|0
1588336800000|2020-05-01 12:40:00|499.66|499.16|499.46|498.96|499.76|499.26|499.36|498.86|0
1588337100000|2020-05-01 12:45:00|499.36|498.86|499.56|499.06|500.06|499.56|499.36|498.86|0
1588337400000|2020-05-01 12:50:00|499.46|498.96|499.56|499.06|499.56|499.06|499.16|498.66|0
1588337700000|2020-05-01 12:55:00|499.66|499.16|499.66|499.16|499.86|499.36|499.46|498.96|0
1588338000000|2020-05-01 13:00:00|499.56|499.06|499.76|499.26|499.76|499.26|499.36|498.86|0
1588338300000|2020-05-01 13:05:00|499.56|499.06|499.76|499.26|499.96|499.46|499.46|498.96|0
1588338600000|2020-05-01 13:10:00|499.66|499.16|500.36|499.86|500.46|499.96|499.66|499.16|0
1588338900000|2020-05-01 13:15:00|500.46|499.96|501.06|500.56|501.26|500.76|500.26|499.76|0
1588339200000|2020-05-01 13:20:00|501.16|500.66|500.86|500.36|501.46|500.96|500.86|500.36|0
1588339500000|2020-05-01 13:25:00|500.96|500.46|500.86|500.36|500.96|500.46|500.56|500.06|0
1588339800000|2020-05-01 13:30:00|500.76|500.26|501.86|501.36|501.96|501.46|500.36|499.86|0
1588340100000|2020-05-01 13:35:00|501.76|501.26|499.96|499.46|501.86|501.36|499.86|499.36|0
1588340400000|2020-05-01 13:40:00|499.86|499.36|500.16|499.66|500.36|499.86|499.66|499.16|0
1588340700000|2020-05-01 13:45:00|500.06|499.56|500.46|499.96|500.56|500.06|499.86|499.36|0
1588341000000|2020-05-01 13:50:00|500.36|499.86|499.56|499.06|500.66|500.16|499.36|498.86|0
1588341300000|2020-05-01 13:55:00|499.66|499.16|500.36|499.86|500.46|499.96|499.66|499.16|0
1588341600000|2020-05-01 14:00:00|500.86|500.36|500.96|500.46|501.76|501.26|499.96|499.46|0
1588341900000|2020-05-01 14:05:00|501.06|500.56|500.96|500.46|501.66|501.16|500.66|500.16|0
1588342200000|2020-05-01 14:10:00|500.86|500.36|500.26|499.76|500.86|500.36|499.76|499.26|0
1588342500000|2020-05-01 14:15:00|500.16|499.66|499.46|498.96|500.66|500.16|499.36|498.86|0
1588342800000|2020-05-01 14:20:00|499.36|498.86|499.26|498.76|499.76|499.26|498.96|498.46|0
1588343100000|2020-05-01 14:25:00|499.36|498.86|500.36|499.86|500.36|499.86|499.36|498.86|0
1588343400000|2020-05-01 14:30:00|500.46|499.96|500.46|499.96|500.76|500.26|499.56|499.06|0
1588343700000|2020-05-01 14:35:00|500.56|500.06|500.86|500.36|501.26|500.76|500.36|499.86|0
1588344000000|2020-05-01 14:40:00|500.76|500.26|500.66|500.16|501.26|500.76|500.56|500.06|0
1588344300000|2020-05-01 14:45:00|500.76|500.26|500.96|500.46|501.16|500.66|500.46|499.96|0
1588344600000|2020-05-01 14:50:00|500.86|500.36|500.66|500.16|501.36|500.86|500.56|500.06|0
1588344900000|2020-05-01 14:55:00|500.76|500.26|500.36|499.86|501.16|500.66|500.26|499.76|0
1588345200000|2020-05-01 15:00:00|500.46|499.96|499.76|499.26|500.46|499.96|499.76|499.26|0
1588345500000|2020-05-01 15:05:00|499.66|499.16|499.86|499.36|499.96|499.46|499.46|498.96|0
1588345800000|2020-05-01 15:10:00|499.76|499.26|500.06|499.56|500.16|499.66|499.66|499.16|0
1588346100000|2020-05-01 15:15:00|499.96|499.46|499.06|498.56|499.96|499.46|499.06|498.56|0
1588346400000|2020-05-01 15:20:00|499.16|498.66|498.86|498.36|499.46|498.96|498.86|498.36|0
1588346700000|2020-05-01 15:25:00|498.96|498.46|498.46|497.96|499.06|498.56|498.46|497.96|0
1588347000000|2020-05-01 15:30:00|498.56|498.06|498.06|497.56|498.56|498.06|497.96|497.46|0
1588347300000|2020-05-01 15:35:00|498.16|497.66|498.66|498.16|498.66|498.16|498.06|497.56|0
1588347600000|2020-05-01 15:40:00|498.56|498.06|498.06|497.56|498.66|498.16|498.06|497.56|0
1588347900000|2020-05-01 15:45:00|498.16|497.66|496.96|496.46|498.16|497.66|496.96|496.46|0
1588348200000|2020-05-01 15:50:00|496.86|496.36|496.66|496.16|496.86|496.36|496.36|495.86|0
1588348500000|2020-05-01 15:55:00|496.76|496.26|496.66|496.16|496.76|496.26|496.16|495.66|0
1588348800000|2020-05-01 16:00:00|496.56|496.06|495.56|495.06|496.56|496.06|495.56|495.06|0
1588349100000|2020-05-01 16:05:00|495.46|494.96|495.96|495.46|496.26|495.76|495.46|494.96|0
1588349400000|2020-05-01 16:10:00|496.06|495.56|497.06|496.56|497.06|496.56|496.06|495.56|0
1588349700000|2020-05-01 16:15:00|496.96|496.46|496.46|495.96|497.06|496.56|496.36|495.86|0
1588350000000|2020-05-01 16:20:00|496.56|496.06|496.26|495.76|496.76|496.26|496.16|495.66|0
1588350300000|2020-05-01 16:25:00|496.16|495.66|495.96|495.46|496.46|495.96|495.96|495.46|0
1588350600000|2020-05-01 16:30:00|495.86|495.36|496.46|495.96|496.46|495.96|495.56|495.06|0
1588350900000|2020-05-01 16:35:00|496.56|496.06|495.76|495.26|496.56|496.06|495.76|495.26|0
1588351200000|2020-05-01 16:40:00|495.86|495.36|495.16|494.66|495.96|495.46|494.76|494.26|0
1588351500000|2020-05-01 16:45:00|495.26|494.76|495.86|495.36|495.96|495.46|495.26|494.76|0
1588351800000|2020-05-01 16:50:00|495.76|495.26|496.06|495.56|496.16|495.66|495.66|495.16|0
1588352100000|2020-05-01 16:55:00|495.96|495.46|495.96|495.46|496.26|495.76|495.86|495.36|0
1588352400000|2020-05-01 17:00:00|496.06|495.56|496.56|496.06|496.66|496.16|495.96|495.46|0
1588352700000|2020-05-01 17:05:00|496.66|496.16|496.06|495.56|496.66|496.16|496.06|495.56|0
1588353000000|2020-05-01 17:10:00|496.16|495.66|495.66|495.16|496.36|495.86|495.66|495.16|0
1588353300000|2020-05-01 17:15:00|495.76|495.26|495.16|494.66|495.86|495.36|495.06|494.56|0
1588353600000|2020-05-01 17:20:00|495.26|494.76|494.86|494.36|495.36|494.86|494.86|494.36|0
1588353900000|2020-05-01 17:25:00|494.96|494.46|495.76|495.26|495.76|495.26|494.96|494.46|0
1588354200000|2020-05-01 17:30:00|495.66|495.16|495.66|495.16|496.16|495.66|495.56|495.06|0
1588354500000|2020-05-01 17:35:00|495.56|495.06|495.06|494.56|495.56|495.06|495.06|494.56|0
1588354800000|2020-05-01 17:40:00|495.16|494.66|495.36|494.86|495.56|495.06|494.96|494.46|0
1588355100000|2020-05-01 17:45:00|495.26|494.76|495.16|494.66|495.36|494.86|494.76|494.26|0
1588355400000|2020-05-01 17:50:00|495.26|494.76|494.96|494.46|495.36|494.86|494.86|494.36|0
1588355700000|2020-05-01 17:55:00|495.06|494.56|495.36|494.86|495.36|494.86|494.96|494.46|0
1588356000000|2020-05-01 18:00:00|495.26|494.76|495.76|495.26|495.86|495.36|494.76|494.26|0
1588356300000|2020-05-01 18:05:00|495.86|495.36|495.36|494.86|495.96|495.46|495.36|494.86|0
1588356600000|2020-05-01 18:10:00|495.46|494.96|495.06|494.56|495.66|495.16|494.96|494.46|0
1588356900000|2020-05-01 18:15:00|495.16|494.66|495.76|495.26|495.76|495.26|494.96|494.46|0
1588357200000|2020-05-01 18:20:00|495.86|495.36|496.56|496.06|496.66|496.16|495.86|495.36|0
1588357500000|2020-05-01 18:25:00|496.66|496.16|496.56|496.06|496.76|496.26|496.36|495.86|0
1588357800000|2020-05-01 18:30:00|496.66|496.16|496.16|495.66|496.66|496.16|496.06|495.56|0
1588358100000|2020-05-01 18:35:00|496.26|495.76|496.46|495.96|496.56|496.06|496.06|495.56|0
1588358400000|2020-05-01 18:40:00|496.36|495.86|496.06|495.56|496.66|496.16|496.06|495.56|0
1588358700000|2020-05-01 18:45:00|496.16|495.66|496.16|495.66|496.36|495.86|495.86|495.36|0
1588359000000|2020-05-01 18:50:00|496.06|495.56|496.16|495.66|496.16|495.66|495.56|495.06|0
1588359300000|2020-05-01 18:55:00|496.06|495.56|496.36|495.86|496.46|495.96|495.96|495.46|0
1588359600000|2020-05-01 19:00:00|496.26|495.76|496.16|495.66|496.86|496.36|496.06|495.56|0
1588359900000|2020-05-01 19:05:00|496.06|495.56|496.46|495.96|496.56|496.06|495.86|495.36|0
1588360200000|2020-05-01 19:10:00|496.36|495.86|497.26|496.76|497.46|496.96|496.26|495.76|0
1588360500000|2020-05-01 19:15:00|497.16|496.66|497.46|496.96|497.66|497.16|497.16|496.66|0
1588360800000|2020-05-01 19:20:00|497.36|496.86|496.96|496.46|497.66|497.16|496.96|496.46|0
1588361100000|2020-05-01 19:25:00|496.86|496.36|496.66|496.16|496.96|496.46|496.36|495.86|0
1588361400000|2020-05-01 19:30:00|496.56|496.06|496.06|495.56|496.96|496.46|495.96|495.46|0
1588361700000|2020-05-01 19:35:00|495.96|495.46|496.36|495.86|496.46|495.96|495.66|495.16|0
1588362000000|2020-05-01 19:40:00|496.46|495.96|496.36|495.86|496.96|496.46|495.96|495.46|0
1588362300000|2020-05-01 19:45:00|496.26|495.76|496.66|496.16|496.76|496.26|495.56|495.06|0
1588362600000|2020-05-01 19:50:00|496.06|495.56|494.96|494.46|496.26|495.76|494.96|494.46|0
1588362900000|2020-05-01 19:55:00|495.06|494.56|496.66|496.16|496.66|496.16|494.96|494.46|0
1588363200000|2020-05-01 20:00:00|496.76|496.26|496.36|495.86|497.06|496.56|496.36|495.86|0
1588363500000|2020-05-01 20:05:00|496.46|495.96|496.56|496.06|496.56|496.06|496.36|495.86|0
1588363800000|2020-05-01 20:10:00|496.46|495.96|496.26|495.76|496.56|496.06|496.16|495.66|0
1588364100000|2020-05-01 20:15:00|496.16|495.66|496.16|495.66|496.26|495.76|496.16|495.66|0
1588364400000|2020-05-01 20:20:00|496.26|495.76|496.16|495.66|496.26|495.76|496.16|495.66|0
1588365000000|2020-05-01 20:30:00|496.06|495.56|495.86|495.36|496.16|495.66|495.76|495.26|0
1588365300000|2020-05-01 20:35:00|495.76|495.26|495.66|495.16|495.86|495.36|495.56|495.06|0
1588365600000|2020-05-01 20:40:00|495.56|495.06|495.46|494.96|495.76|495.26|495.36|494.86|0
1588365900000|2020-05-01 20:45:00|495.36|494.86|495.56|495.06|495.66|495.16|495.36|494.86|0
1588366200000|2020-05-01 20:50:00|495.66|495.16|495.66|495.16|495.66|495.16|495.46|494.96|0
1588366500000|2020-05-01 20:55:00|495.56|495.06|495.56|495.06|496.06|495.56|495.46|494.96|0
1588543200000|2020-05-03 22:00:00|490.66|490.16|490.56|490.06|491.06|490.56|490.56|490.06|0
1588543500000|2020-05-03 22:05:00|490.66|490.16|490.96|490.46|491.36|490.86|490.66|490.16|0
1588543800000|2020-05-03 22:10:00|490.86|490.36|490.96|490.46|491.56|491.06|490.56|490.06|0
1588544100000|2020-05-03 22:15:00|491.06|490.56|490.56|490.06|491.16|490.66|490.16|489.66|0
1588544400000|2020-05-03 22:20:00|490.66|490.16|489.96|489.46|490.66|490.16|489.96|489.46|0
1588544700000|2020-05-03 22:25:00|490.06|489.56|489.66|489.16|490.26|489.76|489.16|488.66|0
1588545000000|2020-05-03 22:30:00|489.56|489.06|489.76|489.26|490.06|489.56|489.46|488.96|0
1588545300000|2020-05-03 22:35:00|489.66|489.16|488.96|488.46|489.76|489.26|488.76|488.26|0
1588545600000|2020-05-03 22:40:00|489.06|488.56|488.36|487.86|489.26|488.76|488.36|487.86|0
1588545900000|2020-05-03 22:45:00|488.46|487.96|488.56|488.06|488.66|488.16|488.16|487.66|0
1588546200000|2020-05-03 22:50:00|488.66|488.16|488.56|488.06|488.66|488.16|488.16|487.66|0
1588546500000|2020-05-03 22:55:00|488.46|487.96|488.86|488.36|488.86|488.36|488.26|487.76|0
1588546800000|2020-05-03 23:00:00|488.96|488.46|488.76|488.26|489.36|488.86|488.66|488.16|0
1588547100000|2020-05-03 23:05:00|488.66|488.16|488.86|488.36|489.16|488.66|488.06|487.56|0
1588547400000|2020-05-03 23:10:00|488.76|488.26|489.16|488.66|489.36|488.86|488.56|488.06|0
1588547700000|2020-05-03 23:15:00|489.26|488.76|489.36|488.86|489.56|489.06|489.06|488.56|0
1588548000000|2020-05-03 23:20:00|489.26|488.76|489.36|488.86|489.46|488.96|489.16|488.66|0
1588548300000|2020-05-03 23:25:00|489.26|488.76|489.36|488.86|489.56|489.06|489.16|488.66|0
1588548600000|2020-05-03 23:30:00|489.26|488.76|488.36|487.86|489.26|488.76|488.36|487.86|0
1588548900000|2020-05-03 23:35:00|488.26|487.76|488.36|487.86|488.36|487.86|487.86|487.36|0
1588549200000|2020-05-03 23:40:00|488.26|487.76|487.46|486.96|488.26|487.76|487.46|486.96|0
1588549500000|2020-05-03 23:45:00|487.36|486.86|487.66|487.16|487.66|487.16|487.16|486.66|0
1588549800000|2020-05-03 23:50:00|487.56|487.06|487.46|486.96|487.66|487.16|487.36|486.86|0
1588550100000|2020-05-03 23:55:00|487.56|487.06|487.66|487.16|487.76|487.26|487.46|486.96|0
1588550400000|2020-05-04 00:00:00|487.76|487.26|487.96|487.46|488.36|487.86|487.66|487.16|0
1588550700000|2020-05-04 00:05:00|488.06|487.56|487.96|487.46|488.26|487.76|487.76|487.26|0
1588551000000|2020-05-04 00:10:00|487.86|487.36|488.66|488.16|488.66|488.16|487.86|487.36|0
1588551300000|2020-05-04 00:15:00|488.76|488.26|488.76|488.26|489.36|488.86|486.96|486.46|0
1588551600000|2020-05-04 00:20:00|488.86|488.36|488.56|488.06|489.26|488.76|488.56|488.06|0
1588551900000|2020-05-04 00:25:00|488.66|488.16|488.36|487.86|488.86|488.36|488.16|487.66|0
1588552200000|2020-05-04 00:30:00|488.46|487.96|488.16|487.66|489.06|488.56|488.16|487.66|0
1588552500000|2020-05-04 00:35:00|488.26|487.76|487.96|487.46|488.56|488.06|487.96|487.46|0
1588552800000|2020-05-04 00:40:00|487.86|487.36|488.06|487.56|488.76|488.26|487.76|487.26|0
1588553100000|2020-05-04 00:45:00|488.16|487.66|487.76|487.26|488.56|488.06|487.46|486.96|0
1588553400000|2020-05-04 00:50:00|487.66|487.16|486.46|485.96|487.66|487.16|486.26|485.76|0
1588553700000|2020-05-04 00:55:00|486.36|485.86|487.36|486.86|487.36|486.86|486.16|485.66|0
1588554000000|2020-05-04 01:00:00|487.46|486.96|488.36|487.86|488.36|487.86|487.46|486.96|0
1588554300000|2020-05-04 01:05:00|488.56|488.06|488.36|487.86|488.86|488.36|488.36|487.86|0
1588554600000|2020-05-04 01:10:00|488.26|487.76|488.46|487.96|488.56|488.06|487.76|487.26|0
1588554900000|2020-05-04 01:15:00|488.36|487.86|489.26|488.76|489.46|488.96|488.16|487.66|0
1588555200000|2020-05-04 01:20:00|489.36|488.86|488.66|488.16|489.46|488.96|488.66|488.16|0
1588555500000|2020-05-04 01:25:00|488.76|488.26|489.46|488.96|489.46|488.96|488.66|488.16|0
1588555800000|2020-05-04 01:30:00|489.56|489.06|489.66|489.16|489.76|489.26|489.46|488.96|0
1588556100000|2020-05-04 01:35:00|489.56|489.06|489.36|488.86|489.76|489.26|489.16|488.66|0
1588556400000|2020-05-04 01:40:00|489.26|488.76|489.16|488.66|489.76|489.26|489.06|488.56|0
1588556700000|2020-05-04 01:45:00|489.06|488.56|488.96|488.46|489.36|488.86|488.66|488.16|0
1588557000000|2020-05-04 01:50:00|488.86|488.36|489.86|489.36|489.86|489.36|488.66|488.16|0
1588557300000|2020-05-04 01:55:00|489.96|489.46|490.06|489.56|490.16|489.66|489.96|489.46|0
1588557600000|2020-05-04 02:00:00|489.96|489.46|489.96|489.46|489.96|489.46|489.66|489.16|0
1588557900000|2020-05-04 02:05:00|489.86|489.36|489.56|489.06|489.86|489.36|489.56|489.06|0
1588558200000|2020-05-04 02:10:00|489.46|488.96|488.86|488.36|489.46|488.96|488.86|488.36|0
1588558500000|2020-05-04 02:15:00|488.76|488.26|489.36|488.86|489.56|489.06|488.66|488.16|0
1588558800000|2020-05-04 02:20:00|489.46|488.96|489.36|488.86|489.86|489.36|489.36|488.86|0
1588559100000|2020-05-04 02:25:00|489.46|488.96|489.96|489.46|490.16|489.66|489.46|488.96|0
1588559400000|2020-05-04 02:30:00|490.06|489.56|490.46|489.96|490.46|489.96|489.96|489.46|0
1588559700000|2020-05-04 02:35:00|490.36|489.86|490.46|489.96|490.46|489.96|490.26|489.76|0
1588560000000|2020-05-04 02:40:00|490.36|489.86|490.36|489.86|490.66|490.16|490.16|489.66|0
1588560300000|2020-05-04 02:45:00|490.26|489.76|490.36|489.86|490.36|489.86|490.06|489.56|0
1588560600000|2020-05-04 02:50:00|490.26|489.76|490.16|489.66|490.36|489.86|490.16|489.66|0
1588560900000|2020-05-04 02:55:00|490.06|489.56|489.76|489.26|490.06|489.56|489.56|489.06|0
1588561200000|2020-05-04 03:00:00|489.86|489.36|490.36|489.86|490.36|489.86|489.86|489.36|0
1588561500000|2020-05-04 03:05:00|490.26|489.76|490.76|490.26|491.46|490.96|489.76|489.26|0
1588561800000|2020-05-04 03:10:00|490.86|490.36|490.76|490.26|491.26|490.76|490.76|490.26|0
1588562100000|2020-05-04 03:15:00|490.66|490.16|490.56|490.06|490.76|490.26|490.36|489.86|0
1588562400000|2020-05-04 03:20:00|490.66|490.16|490.56|490.06|490.76|490.26|490.06|489.56|0
1588562700000|2020-05-04 03:25:00|490.46|489.96|490.26|489.76|490.76|490.26|490.26|489.76|0
1588563000000|2020-05-04 03:30:00|490.36|489.86|490.46|489.96|490.56|490.06|490.36|489.86|0
1588563300000|2020-05-04 03:35:00|490.36|489.86|490.76|490.26|490.96|490.46|490.36|489.86|0
1588563600000|2020-05-04 03:40:00|490.86|490.36|491.46|490.96|491.46|490.96|490.86|490.36|0
1588563900000|2020-05-04 03:45:00|491.56|491.06|491.46|490.96|491.96|491.46|491.46|490.96|0
1588564200000|2020-05-04 03:50:00|491.56|491.06|491.76|491.26|491.96|491.46|491.46|490.96|0
1588564500000|2020-05-04 03:55:00|491.66|491.16|491.76|491.26|491.96|491.46|491.56|491.06|0
1588564800000|2020-05-04 04:00:00|491.66|491.16|491.66|491.16|491.66|491.16|491.46|490.96|0
1588565100000|2020-05-04 04:05:00|491.56|491.06|491.96|491.46|492.16|491.66|491.46|490.96|0
1588565400000|2020-05-04 04:10:00|491.86|491.36|491.66|491.16|491.96|491.46|491.56|491.06|0
1588565700000|2020-05-04 04:15:00|491.56|491.06|491.26|490.76|491.66|491.16|491.06|490.56|0
1588566000000|2020-05-04 04:20:00|491.16|490.66|491.26|490.76|491.36|490.86|491.06|490.56|0
1588566300000|2020-05-04 04:25:00|491.16|490.66|490.56|490.06|491.76|491.26|490.56|490.06|0
1588566600000|2020-05-04 04:30:00|490.46|489.96|490.76|490.26|491.06|490.56|490.36|489.86|0
1588566900000|2020-05-04 04:35:00|490.66|490.16|490.86|490.36|490.96|490.46|490.66|490.16|0
1588567200000|2020-05-04 04:40:00|490.96|490.46|491.16|490.66|491.26|490.76|490.96|490.46|0
1588567500000|2020-05-04 04:45:00|491.26|490.76|491.66|491.16|491.66|491.16|491.16|490.66|0
1588567800000|2020-05-04 04:50:00|491.56|491.06|490.96|490.46|491.56|491.06|490.86|490.36|0
1588568100000|2020-05-04 04:55:00|490.86|490.36|491.06|490.56|491.46|490.96|490.86|490.36|0
1588568400000|2020-05-04 05:00:00|491.16|490.66|490.66|490.16|491.36|490.86|490.66|490.16|0
1588568700000|2020-05-04 05:05:00|490.76|490.26|490.96|490.46|490.96|490.46|490.66|490.16|0
1588569000000|2020-05-04 05:10:00|491.06|490.56|491.56|491.06|491.66|491.16|490.96|490.46|0
1588569300000|2020-05-04 05:15:00|491.46|490.96|491.66|491.16|491.76|491.26|491.26|490.76|0
1588569600000|2020-05-04 05:20:00|491.76|491.26|491.46|490.96|491.76|491.26|491.36|490.86|0
1588569900000|2020-05-04 05:25:00|491.36|490.86|491.56|491.06|491.66|491.16|491.16|490.66|0
1588570200000|2020-05-04 05:30:00|491.46|490.96|490.86|490.36|491.46|490.96|490.86|490.36|0
1588570500000|2020-05-04 05:35:00|490.96|490.46|490.66|490.16|491.46|490.96|490.66|490.16|0
1588570800000|2020-05-04 05:40:00|490.56|490.06|490.56|490.06|490.66|490.16|490.26|489.76|0
1588571100000|2020-05-04 05:45:00|490.46|489.96|490.76|490.26|491.06|490.56|490.36|489.86|0
1588571400000|2020-05-04 05:50:00|490.86|490.36|490.06|489.56|490.96|490.46|490.06|489.56|0
1588571700000|2020-05-04 05:55:00|489.96|489.46|490.16|489.66|490.56|490.06|489.26|488.76|0
1588572000000|2020-05-04 06:00:00|490.26|489.76|493.16|492.86|494.66|494.36|490.26|489.76|383
1588572300000|2020-05-04 06:05:00|493.06|492.76|494.16|493.86|494.56|494.26|492.96|492.66|178
1588572600000|2020-05-04 06:10:00|494.26|493.96|494.16|493.86|494.56|494.26|493.36|493.06|139
1588572900000|2020-05-04 06:15:00|494.06|493.76|493.36|493.06|494.06|493.76|493.06|492.76|159
1588573200000|2020-05-04 06:20:00|493.26|492.96|494.46|494.16|494.46|494.16|493.26|492.96|185
1588573500000|2020-05-04 06:25:00|494.56|494.26|493.96|493.66|494.66|494.36|493.96|493.66|84
1588573800000|2020-05-04 06:30:00|493.86|493.56|494.56|494.26|494.66|494.36|493.86|493.56|82
1588574100000|2020-05-04 06:35:00|494.66|494.36|495.06|494.76|495.66|495.36|494.66|494.36|67
1588574400000|2020-05-04 06:40:00|495.16|494.86|495.36|495.06|495.46|495.16|494.96|494.66|55
1588574700000|2020-05-04 06:45:00|495.26|494.96|496.06|495.76|496.46|496.16|495.26|494.96|138
1588575000000|2020-05-04 06:50:00|496.16|495.86|495.76|495.46|496.76|496.46|495.66|495.36|109
1588575300000|2020-05-04 06:55:00|495.66|495.36|496.96|496.66|497.06|496.76|495.66|495.36|187
1588575600000|2020-05-04 07:00:00|496.86|496.76|493.96|493.86|497.86|497.76|492.36|492.26|1737
1588575900000|2020-05-04 07:05:00|494.06|493.96|493.56|493.46|494.76|494.66|493.36|493.26|801
1588576200000|2020-05-04 07:10:00|493.46|493.36|493.56|493.46|494.06|493.96|492.96|492.86|558
1588576500000|2020-05-04 07:15:00|493.46|493.36|492.66|492.56|493.86|493.76|492.56|492.46|404
1588576800000|2020-05-04 07:20:00|492.56|492.46|492.36|492.26|492.56|492.46|491.86|491.76|481
1588577100000|2020-05-04 07:25:00|492.26|492.16|491.66|491.56|492.56|492.46|491.66|491.56|422
1588577400000|2020-05-04 07:30:00|491.76|491.66|492.46|492.36|492.76|492.66|491.66|491.56|557
1588577700000|2020-05-04 07:35:00|492.36|492.26|493.06|492.96|493.16|493.06|491.76|491.66|379
1588578000000|2020-05-04 07:40:00|492.95|492.85|494.35|494.25|494.55|494.45|492.75|492.65|436
1588578300000|2020-05-04 07:45:00|494.45|494.35|494.45|494.35|494.55|494.45|493.95|493.85|201
1588578600000|2020-05-04 07:50:00|494.35|494.25|494.65|494.55|494.75|494.65|494.15|494.05|189
1588578900000|2020-05-04 07:55:00|494.75|494.65|494.65|494.55|495.35|495.25|494.55|494.45|186
1588579200000|2020-05-04 08:00:00|494.75|494.65|495.35|495.25|495.65|495.55|494.35|494.25|290
1588579500000|2020-05-04 08:05:00|495.45|495.35|495.45|495.35|495.75|495.65|494.85|494.75|220
1588579800000|2020-05-04 08:10:00|495.55|495.45|494.85|494.75|495.75|495.65|494.65|494.55|202
1588580100000|2020-05-04 08:15:00|494.75|494.65|494.15|494.05|494.95|494.85|494.05|493.95|230
1588580400000|2020-05-04 08:20:00|494.05|493.95|494.55|494.45|494.75|494.65|493.95|493.85|292
1588580700000|2020-05-04 08:25:00|494.45|494.35|494.75|494.65|495.15|495.05|494.45|494.35|130
1588581000000|2020-05-04 08:30:00|494.55|494.45|493.45|493.35|494.65|494.55|493.35|493.25|216
1588581300000|2020-05-04 08:35:00|493.35|493.25|493.55|493.45|493.55|493.45|493.15|493.05|198
1588581600000|2020-05-04 08:40:00|493.45|493.35|494.35|494.25|494.55|494.45|493.45|493.35|227
1588581900000|2020-05-04 08:45:00|494.45|494.35|494.75|494.65|495.15|495.05|494.35|494.25|118
1588582200000|2020-05-04 08:50:00|494.65|494.55|494.05|493.95|494.95|494.85|493.75|493.65|205
1588582500000|2020-05-04 08:55:00|493.85|493.75|493.35|493.25|494.05|493.95|493.15|493.05|213
1588582800000|2020-05-04 09:00:00|493.25|493.15|492.25|492.15|493.35|493.25|492.15|492.05|237
1588583100000|2020-05-04 09:05:00|492.15|492.05|492.55|492.45|492.75|492.65|492.05|491.95|160
1588583400000|2020-05-04 09:10:00|492.45|492.35|492.25|492.15|492.45|492.35|491.85|491.75|222
1588583700000|2020-05-04 09:15:00|492.15|492.05|491.95|491.85|492.35|492.25|491.75|491.65|222
1588584000000|2020-05-04 09:20:00|491.85|491.75|491.15|491.05|492.25|492.15|490.95|490.85|277
1588584300000|2020-05-04 09:25:00|491.05|490.95|491.35|491.25|491.35|491.25|490.75|490.65|237
1588584600000|2020-05-04 09:30:00|491.45|491.35|491.65|491.55|491.95|491.85|491.25|491.15|183
1588584900000|2020-05-04 09:35:00|491.55|491.45|491.85|491.75|492.25|492.15|491.45|491.35|152
1588585200000|2020-05-04 09:40:00|491.95|491.85|492.15|492.05|492.35|492.25|491.85|491.75|129
1588585500000|2020-05-04 09:45:00|492.25|492.15|492.45|492.35|492.55|492.45|492.15|492.05|178
1588585800000|2020-05-04 09:50:00|492.35|492.25|493.05|492.95|493.05|492.95|492.35|492.25|131
1588586100000|2020-05-04 09:55:00|492.95|492.85|493.55|493.45|493.65|493.55|492.95|492.85|138
1588586400000|2020-05-04 10:00:00|493.65|493.55|493.15|493.05|493.85|493.75|493.05|492.95|148
1588586700000|2020-05-04 10:05:00|493.25|493.15|493.45|493.35|493.65|493.55|493.15|493.05|91
1588587000000|2020-05-04 10:10:00|493.35|493.25|493.95|493.85|493.95|493.85|493.35|493.25|93
1588587300000|2020-05-04 10:15:00|493.85|493.75|494.45|494.35|494.55|494.45|493.85|493.75|187
1588587600000|2020-05-04 10:20:00|494.55|494.45|494.35|494.25|494.65|494.55|494.25|494.15|164
1588587900000|2020-05-04 10:25:00|494.25|494.15|493.75|493.65|494.25|494.15|493.45|493.35|103
1588588200000|2020-05-04 10:30:00|493.65|493.55|493.55|493.45|494.15|494.05|493.45|493.35|103
1588588500000|2020-05-04 10:35:00|493.45|493.35|493.35|493.25|493.55|493.45|493.15|493.05|67
1588588800000|2020-05-04 10:40:00|493.25|493.15|494.25|494.15|494.55|494.45|493.25|493.15|188
1588589100000|2020-05-04 10:45:00|494.15|494.05|494.25|494.15|494.35|494.25|493.85|493.75|124
1588589400000|2020-05-04 10:50:00|494.15|494.05|493.75|493.65|494.25|494.15|493.75|493.65|93
1588589700000|2020-05-04 10:55:00|493.85|493.75|493.75|493.65|493.85|493.75|493.55|493.45|85
1588590000000|2020-05-04 11:00:00|493.85|493.75|493.55|493.45|493.85|493.75|493.25|493.15|135
1588590300000|2020-05-04 11:05:00|493.45|493.35|493.35|493.25|493.85|493.75|493.35|493.25|97
1588590600000|2020-05-04 11:10:00|493.45|493.35|493.65|493.55|493.65|493.55|493.35|493.25|71
1588590900000|2020-05-04 11:15:00|493.55|493.45|494.05|493.95|494.25|494.15|493.45|493.35|159
1588591200000|2020-05-04 11:20:00|494.15|494.05|493.35|493.25|494.15|494.05|493.25|493.15|198
1588591500000|2020-05-04 11:25:00|493.45|493.35|494.05|493.95|494.35|494.25|493.45|493.35|132
1588591800000|2020-05-04 11:30:00|494.15|494.05|494.15|494.05|494.35|494.25|494.05|493.95|79
1588592100000|2020-05-04 11:35:00|494.25|494.15|494.75|494.65|494.95|494.85|494.15|494.05|267
1588592400000|2020-05-04 11:40:00|494.65|494.55|494.35|494.25|494.85|494.75|494.25|494.15|211
1588592700000|2020-05-04 11:45:00|494.45|494.35|494.85|494.75|494.95|494.85|494.35|494.25|160
1588593000000|2020-05-04 11:50:00|494.95|494.85|495.85|495.75|495.95|495.85|494.65|494.55|113
1588593300000|2020-05-04 11:55:00|495.95|495.85|496.15|496.05|496.35|496.25|495.95|495.85|198
1588593600000|2020-05-04 12:00:00|496.05|495.95|495.45|495.35|496.05|495.95|495.25|495.15|175
1588593900000|2020-05-04 12:05:00|495.55|495.45|496.05|495.95|496.05|495.95|495.25|495.15|170
1588594200000|2020-05-04 12:10:00|495.95|495.85|496.85|496.75|496.95|496.85|495.95|495.85|344
1588594500000|2020-05-04 12:15:00|496.75|496.65|496.25|496.15|496.85|496.75|496.25|496.15|148
1588594800000|2020-05-04 12:20:00|496.15|496.05|496.55|496.45|496.75|496.65|496.15|496.05|150
1588595100000|2020-05-04 12:25:00|496.65|496.55|496.95|496.85|497.15|497.05|496.55|496.45|154
1588595400000|2020-05-04 12:30:00|497.05|496.95|496.45|496.35|497.05|496.95|496.45|496.35|184
1588595700000|2020-05-04 12:35:00|496.55|496.45|496.05|495.95|496.55|496.45|495.75|495.65|216
1588596000000|2020-05-04 12:40:00|496.15|496.05|496.05|495.95|496.45|496.35|495.95|495.85|235
1588596300000|2020-05-04 12:45:00|496.15|496.05|495.35|495.25|496.15|496.05|495.15|495.05|128
1588596600000|2020-05-04 12:50:00|495.45|495.35|495.05|494.95|495.65|495.55|495.05|494.95|98
1588596900000|2020-05-04 12:55:00|495.15|495.05|495.35|495.25|495.45|495.35|495.05|494.95|119
1588597200000|2020-05-04 13:00:00|495.25|495.15|494.45|494.35|495.35|495.25|494.35|494.25|222
1588597500000|2020-05-04 13:05:00|494.35|494.25|494.25|494.15|494.55|494.45|494.05|493.95|167
1588597800000|2020-05-04 13:10:00|494.15|494.05|495.35|495.25|495.55|495.45|494.15|494.05|193
1588598100000|2020-05-04 13:15:00|495.45|495.35|495.15|495.05|495.55|495.45|495.05|494.95|138
1588598400000|2020-05-04 13:20:00|495.05|494.95|496.15|496.05|496.25|496.15|494.95|494.85|122
1588598700000|2020-05-04 13:25:00|496.05|495.95|495.75|495.65|496.45|496.35|495.55|495.45|178
1588599000000|2020-05-04 13:30:00|495.85|495.75|495.25|495.15|495.95|495.85|494.75|494.65|347
1588599300000|2020-05-04 13:35:00|495.15|495.05|494.85|494.75|495.25|495.15|494.55|494.45|250
1588599600000|2020-05-04 13:40:00|494.75|494.65|495.65|495.55|495.75|495.65|494.45|494.35|299
1588599900000|2020-05-04 13:45:00|495.55|495.45|496.05|495.95|496.25|496.15|495.35|495.25|264
1588600200000|2020-05-04 13:50:00|495.95|495.85|497.15|497.05|497.15|497.05|495.85|495.75|179
1588600500000|2020-05-04 13:55:00|497.05|496.95|496.85|496.75|497.25|497.15|496.75|496.65|332
1588600800000|2020-05-04 14:00:00|496.75|496.65|498.05|497.95|498.25|498.15|496.65|496.55|433
1588601100000|2020-05-04 14:05:00|498.15|498.05|497.25|497.15|498.35|498.25|497.15|497.05|319
1588601400000|2020-05-04 14:10:00|497.23|497.13|497.63|497.53|497.93|497.83|497.03|496.93|427
1588601700000|2020-05-04 14:15:00|497.73|497.63|498.53|498.43|498.93|498.83|497.63|497.53|312
1588602000000|2020-05-04 14:20:00|498.43|498.33|497.13|497.03|498.53|498.43|497.13|497.03|288
1588602300000|2020-05-04 14:25:00|497.23|497.13|497.73|497.63|497.93|497.83|496.93|496.83|270
1588602600000|2020-05-04 14:30:00|497.63|497.53|497.03|496.93|497.83|497.73|496.83|496.73|296
1588602900000|2020-05-04 14:35:00|496.93|496.83|498.03|497.93|498.03|497.93|496.93|496.83|330
1588603200000|2020-05-04 14:40:00|497.93|497.83|498.23|498.13|498.53|498.43|497.63|497.53|235
1588603500000|2020-05-04 14:45:00|498.33|498.23|498.13|498.03|498.53|498.43|497.53|497.43|248
1588603800000|2020-05-04 14:50:00|498.23|498.13|498.23|498.13|498.53|498.43|497.33|497.23|261
1588604100000|2020-05-04 14:55:00|498.13|498.03|497.03|496.93|498.23|498.13|496.93|496.83|163
1588604400000|2020-05-04 15:00:00|497.13|497.03|497.33|497.23|497.53|497.43|496.93|496.83|286
1588604700000|2020-05-04 15:05:00|497.23|497.13|497.03|496.93|498.03|497.93|496.83|496.73|355
1588605000000|2020-05-04 15:10:00|497.13|497.03|496.93|496.83|497.93|497.83|496.63|496.53|394
1588605300000|2020-05-04 15:15:00|497.03|496.93|497.63|497.53|497.93|497.83|497.03|496.93|318
1588605600000|2020-05-04 15:20:00|497.73|497.63|497.23|497.13|497.73|497.63|496.13|496.03|409
1588605900000|2020-05-04 15:25:00|497.13|497.03|495.63|495.53|497.23|497.13|495.63|495.53|466
1588606200000|2020-05-04 15:30:00|495.73|495.43|496.33|496.03|496.43|496.13|495.33|495.03|793
1588606500000|2020-05-04 15:35:00|496.43|496.13|497.63|497.33|497.63|497.33|495.83|495.53|739
1588606800000|2020-05-04 15:40:00|497.73|497.43|497.63|497.33|497.93|497.63|497.53|497.23|193
1588607100000|2020-05-04 15:45:00|497.73|497.43|497.73|497.43|497.93|497.63|497.23|496.93|120
1588607400000|2020-05-04 15:50:00|497.83|497.53|497.73|497.43|497.93|497.63|497.53|497.23|54
1588607700000|2020-05-04 15:55:00|497.83|497.53|497.43|497.13|497.93|497.63|497.23|496.93|40
1588608000000|2020-05-04 16:00:00|497.53|497.23|498.03|497.73|498.03|497.73|497.33|497.03|68
1588608300000|2020-05-04 16:05:00|498.13|497.83|497.83|497.53|498.23|497.93|497.53|497.23|71
1588608600000|2020-05-04 16:10:00|497.93|497.63|497.33|497.03|498.03|497.73|497.33|497.03|68
1588608900000|2020-05-04 16:15:00|497.43|497.13|497.43|497.13|497.53|497.23|497.23|496.93|118
1588609200000|2020-05-04 16:20:00|497.33|497.03|497.93|497.63|498.03|497.73|497.33|497.03|24
1588609500000|2020-05-04 16:25:00|498.03|497.73|498.13|497.83|498.33|498.03|497.93|497.63|56
1588609800000|2020-05-04 16:30:00|498.23|497.93|497.93|497.63|498.33|498.03|497.73|497.43|38
1588610100000|2020-05-04 16:35:00|497.83|497.53|497.13|496.83|497.93|497.63|497.13|496.83|61
1588610400000|2020-05-04 16:40:00|497.23|496.93|497.33|497.03|497.33|497.03|497.03|496.73|29
1588610700000|2020-05-04 16:45:00|497.23|496.93|497.03|496.73|497.43|497.13|496.93|496.63|27
1588611000000|2020-05-04 16:50:00|496.93|496.63|496.63|496.33|497.13|496.83|496.53|496.23|60
1588611300000|2020-05-04 16:55:00|496.53|496.23|496.43|496.13|496.73|496.43|496.33|496.03|49
1588611600000|2020-05-04 17:00:00|496.33|496.03|496.63|496.33|496.73|496.43|496.33|496.03|44
1588611900000|2020-05-04 17:05:00|496.53|496.23|496.73|496.43|496.73|496.43|496.43|496.13|25
1588612200000|2020-05-04 17:10:00|496.63|496.33|496.13|495.83|496.63|496.33|495.93|495.63|33
1588612500000|2020-05-04 17:15:00|496.23|495.93|495.83|495.53|496.33|496.03|495.43|495.13|82
1588612800000|2020-05-04 17:20:00|495.73|495.43|495.93|495.63|496.03|495.73|495.73|495.43|49
1588613100000|2020-05-04 17:25:00|496.03|495.73|496.23|495.93|496.33|496.03|495.83|495.53|37
1588613400000|2020-05-04 17:30:00|496.33|496.03|496.63|496.33|496.63|496.33|496.23|495.93|17
1588613700000|2020-05-04 17:35:00|496.73|496.43|496.63|496.33|496.83|496.53|496.63|496.33|14
1588614000000|2020-05-04 17:40:00|496.73|496.43|496.63|496.33|496.83|496.53|496.63|496.33|6
1588614300000|2020-05-04 17:45:00|496.73|496.43|496.93|496.63|496.93|496.63|496.53|496.23|17
1588614600000|2020-05-04 17:50:00|496.83|496.53|496.93|496.63|497.03|496.73|496.73|496.43|11
1588614900000|2020-05-04 17:55:00|496.83|496.53|497.03|496.73|497.03|496.73|496.83|496.53|7
1588615200000|2020-05-04 18:00:00|497.13|496.83|496.93|496.63|497.13|496.83|496.83|496.53|12
1588615500000|2020-05-04 18:05:00|496.83|496.53|496.93|496.63|497.13|496.83|496.83|496.53|7
1588615800000|2020-05-04 18:10:00|497.03|496.73|497.53|497.23|497.73|497.43|496.93|496.63|14
1588616100000|2020-05-04 18:15:00|497.63|497.33|497.63|497.33|497.73|497.43|497.43|497.13|13
1588616400000|2020-05-04 18:20:00|497.53|497.23|497.63|497.33|497.73|497.43|497.43|497.13|4
1588616700000|2020-05-04 18:25:00|497.53|497.23|497.33|497.03|497.63|497.33|497.13|496.83|26
1588617000000|2020-05-04 18:30:00|497.43|497.13|497.23|496.93|497.73|497.43|497.13|496.83|10
1588617300000|2020-05-04 18:35:00|497.13|496.83|496.53|496.23|497.23|496.93|496.43|496.13|40
1588617600000|2020-05-04 18:40:00|496.43|496.13|496.63|496.33|496.83|496.53|496.33|496.03|17
1588617900000|2020-05-04 18:45:00|496.53|496.23|497.63|497.33|497.63|497.33|496.53|496.23|19
1588618200000|2020-05-04 18:50:00|497.73|497.43|497.93|497.63|498.13|497.83|497.63|497.33|23
1588618500000|2020-05-04 18:55:00|498.03|497.73|498.43|498.13|498.53|498.23|497.83|497.53|32
1588618800000|2020-05-04 19:00:00|498.33|498.03|498.53|498.23|498.53|498.23|498.13|497.83|19
1588619100000|2020-05-04 19:05:00|498.43|498.13|498.83|498.53|498.83|498.53|498.33|498.03|45
1588619400000|2020-05-04 19:10:00|498.93|498.63|499.23|498.93|499.43|499.13|498.93|498.63|62
1588619700000|2020-05-04 19:15:00|499.33|499.03|499.63|499.33|499.63|499.33|499.23|498.93|28
1588620000000|2020-05-04 19:20:00|499.53|499.23|499.63|499.33|499.83|499.53|499.53|499.23|24
1588620300000|2020-05-04 19:25:00|499.53|499.23|499.93|499.63|500.03|499.73|499.33|499.03|32
1588620600000|2020-05-04 19:30:00|499.83|499.53|500.33|500.03|500.33|500.03|499.63|499.33|43
1588620900000|2020-05-04 19:35:00|500.43|500.13|499.93|499.63|500.43|500.13|499.93|499.63|28
1588621200000|2020-05-04 19:40:00|500.03|499.73|500.23|499.93|500.53|500.23|500.03|499.73|70
1588621500000|2020-05-04 19:45:00|500.33|500.03|500.43|500.13|500.53|500.23|500.03|499.73|21
1588621800000|2020-05-04 19:50:00|500.23|499.93|500.83|500.53|500.93|500.63|500.03|499.73|111
1588622100000|2020-05-04 19:55:00|501.03|500.73|502.33|502.03|502.43|502.13|501.03|500.73|143
1588622400000|2020-05-04 20:00:00|501.93|501.83|500.93|500.43|501.93|501.83|500.93|500.43|0
1588622700000|2020-05-04 20:05:00|501.03|500.53|500.93|500.43|501.13|500.63|500.83|500.33|0
1588623000000|2020-05-04 20:10:00|500.83|500.33|500.63|500.13|501.03|500.53|500.53|500.03|0
1588623300000|2020-05-04 20:15:00|500.73|500.23|500.73|500.23|500.73|500.23|500.63|500.13|0
1588623600000|2020-05-04 20:20:00|500.83|500.33|500.73|500.23|500.83|500.33|500.73|500.23|0
1588624200000|2020-05-04 20:30:00|500.83|500.33|500.53|500.03|500.83|500.33|500.33|499.83|0
1588624500000|2020-05-04 20:35:00|500.43|499.93|500.83|500.33|500.93|500.43|500.43|499.93|0
1588624800000|2020-05-04 20:40:00|500.73|500.23|500.83|500.33|500.83|500.33|500.73|500.23|0
1588625100000|2020-05-04 20:45:00|500.93|500.43|500.83|500.33|500.93|500.43|500.83|500.33|0
1588625400000|2020-05-04 20:50:00|500.93|500.43|501.03|500.53|501.03|500.53|500.83|500.33|0
1588625700000|2020-05-04 20:55:00|501.13|500.63|501.03|500.53|501.13|500.63|501.03|500.53|0
1588626000000|2020-05-04 21:00:00|500.93|500.43|500.93|500.43|500.93|500.43|500.93|500.43|0
1588626600000|2020-05-04 21:10:00|500.83|500.33|500.93|500.43|500.93|500.43|500.83|500.33|0
1588626900000|2020-05-04 21:15:00|500.83|500.33|500.93|500.43|500.93|500.43|500.83|500.33|0
1588627200000|2020-05-04 21:20:00|500.83|500.33|500.93|500.43|500.93|500.43|500.83|500.33|0
1588627500000|2020-05-04 21:25:00|500.83|500.33|500.93|500.43|500.93|500.43|500.83|500.33|0
1588627800000|2020-05-04 21:30:00|500.83|500.33|500.83|500.33|500.93|500.43|500.83|500.33|0
1588628100000|2020-05-04 21:35:00|500.93|500.43|500.93|500.43|500.93|500.43|500.83|500.33|0
1588628400000|2020-05-04 21:40:00|501.03|500.53|500.93|500.43|501.03|500.53|500.93|500.43|0
1588628700000|2020-05-04 21:45:00|500.83|500.33|500.93|500.43|500.93|500.43|500.83|500.33|0
1588629000000|2020-05-04 21:50:00|500.83|500.33|500.93|500.43|500.93|500.43|500.83|500.33|0
1588629300000|2020-05-04 21:55:00|500.83|500.33|500.83|500.33|500.83|500.33|500.83|500.33|0
1588629600000|2020-05-04 22:00:00|501.03|500.53|501.43|500.93|501.53|501.03|500.63|500.13|0
1588629900000|2020-05-04 22:05:00|501.33|500.83|501.33|500.83|501.43|500.93|501.23|500.73|0
1588630200000|2020-05-04 22:10:00|501.43|500.93|501.33|500.83|501.43|500.93|501.13|500.63|0
1588630500000|2020-05-04 22:15:00|501.23|500.73|501.53|501.03|501.53|501.03|501.23|500.73|0
1588630800000|2020-05-04 22:20:00|501.63|501.13|501.83|501.33|501.93|501.43|501.63|501.13|0
1588631100000|2020-05-04 22:25:00|501.73|501.23|501.93|501.43|501.93|501.43|501.63|501.13|0
1588631400000|2020-05-04 22:30:00|502.03|501.53|502.03|501.53|502.13|501.63|501.93|501.43|0
1588631700000|2020-05-04 22:35:00|501.93|501.43|501.53|501.03|502.03|501.53|501.53|501.03|0
1588632000000|2020-05-04 22:40:00|501.63|501.13|501.53|501.03|501.63|501.13|501.53|501.03|0
1588632300000|2020-05-04 22:45:00|501.63|501.13|501.13|500.63|501.63|501.13|501.13|500.63|0
1588632600000|2020-05-04 22:50:00|501.23|500.73|501.03|500.53|501.23|500.73|500.93|500.43|0
1588632900000|2020-05-04 22:55:00|500.93|500.43|501.13|500.63|501.23|500.73|500.93|500.43|0
1588633200000|2020-05-04 23:00:00|501.23|500.73|501.23|500.73|501.23|500.73|500.83|500.33|0
1588633500000|2020-05-04 23:05:00|501.33|500.83|501.23|500.73|501.33|500.83|501.23|500.73|0
1588633800000|2020-05-04 23:10:00|501.33|500.83|501.33|500.83|501.43|500.93|501.33|500.83|0
1588634100000|2020-05-04 23:15:00|501.23|500.73|501.13|500.63|501.33|500.83|501.13|500.63|0
1588634400000|2020-05-04 23:20:00|501.23|500.73|501.33|500.83|501.33|500.83|501.23|500.73|0
1588634700000|2020-05-04 23:25:00|501.43|500.93|501.23|500.73|501.43|500.93|501.23|500.73|0
1588635000000|2020-05-04 23:30:00|501.33|500.83|501.33|500.83|501.53|501.03|501.33|500.83|0
1588635300000|2020-05-04 23:35:00|501.43|500.93|501.43|500.93|501.43|500.93|501.33|500.83|0
1588635600000|2020-05-04 23:40:00|501.53|501.03|501.43|500.93|501.53|501.03|501.43|500.93|0
1588635900000|2020-05-04 23:45:00|501.33|500.83|501.43|500.93|501.53|501.03|501.33|500.83|0
1588636200000|2020-05-04 23:50:00|501.33|500.83|501.53|501.03|501.53|501.03|501.33|500.83|0
1588636500000|2020-05-04 23:55:00|501.63|501.13|501.83|501.33|501.83|501.33|501.63|501.13|0
1588636800000|2020-05-05 00:00:00|501.93|501.43|502.73|502.23|502.93|502.43|501.93|501.43|0
1588637100000|2020-05-05 00:05:00|502.63|502.13|502.33|501.83|502.73|502.23|502.23|501.73|0
1588637400000|2020-05-05 00:10:00|502.23|501.73|502.43|501.93|502.63|502.13|502.13|501.63|0
1588637700000|2020-05-05 00:15:00|502.53|502.03|502.53|502.03|503.03|502.53|502.43|501.93|0
1588638000000|2020-05-05 00:20:00|502.43|501.93|502.43|501.93|502.53|502.03|502.13|501.63|0
1588638300000|2020-05-05 00:25:00|502.53|502.03|502.73|502.23|502.93|502.43|502.53|502.03|0
1588638600000|2020-05-05 00:30:00|502.63|502.13|502.43|501.93|502.63|502.13|502.23|501.73|0
1588638900000|2020-05-05 00:35:00|502.53|502.03|502.53|502.03|502.73|502.23|502.43|501.93|0
1588639200000|2020-05-05 00:40:00|502.43|501.93|502.83|502.33|502.93|502.43|502.33|501.83|0
1588639500000|2020-05-05 00:45:00|502.93|502.43|502.93|502.43|503.03|502.53|502.93|502.43|0
1588639800000|2020-05-05 00:50:00|502.83|502.33|503.03|502.53|503.03|502.53|502.63|502.13|0
1588640100000|2020-05-05 00:55:00|502.93|502.43|503.53|503.03|503.53|503.03|502.83|502.33|0
1588640400000|2020-05-05 01:00:00|503.63|503.13|503.63|503.13|503.73|503.23|503.43|502.93|0
1588640700000|2020-05-05 01:05:00|503.43|502.93|503.83|503.33|503.83|503.33|503.43|502.93|0
1588641000000|2020-05-05 01:10:00|503.93|503.43|503.83|503.33|504.13|503.63|503.83|503.33|0
1588641300000|2020-05-05 01:15:00|503.73|503.23|503.43|502.93|504.13|503.63|503.43|502.93|0
1588641600000|2020-05-05 01:20:00|503.53|503.03|504.03|503.53|504.03|503.53|503.53|503.03|0
1588641900000|2020-05-05 01:25:00|503.93|503.43|503.63|503.13|503.93|503.43|503.63|503.13|0
1588642200000|2020-05-05 01:30:00|503.73|503.23|503.63|503.13|504.03|503.53|503.53|503.03|0
1588642500000|2020-05-05 01:35:00|503.73|503.23|504.43|503.93|504.63|504.13|503.73|503.23|0
1588642800000|2020-05-05 01:40:00|504.53|504.03|504.63|504.13|504.73|504.23|504.33|503.83|0
1588643100000|2020-05-05 01:45:00|504.53|504.03|504.63|504.13|504.63|504.13|504.33|503.83|0
1588643400000|2020-05-05 01:50:00|504.83|504.33|505.03|504.53|505.13|504.63|504.83|504.33|0
1588643700000|2020-05-05 01:55:00|505.13|504.63|504.93|504.43|505.13|504.63|504.83|504.33|0
1588644000000|2020-05-05 02:00:00|505.03|504.53|504.83|504.33|505.03|504.53|504.83|504.33|0
1588644300000|2020-05-05 02:05:00|504.73|504.23|504.23|503.73|504.83|504.33|504.13|503.63|0
1588644600000|2020-05-05 02:10:00|504.33|503.83|504.33|503.83|504.43|503.93|504.23|503.73|0
1588644900000|2020-05-05 02:15:00|504.43|503.93|504.33|503.83|504.53|504.03|504.33|503.83|0
1588645200000|2020-05-05 02:20:00|504.43|503.93|504.53|504.03|504.73|504.23|504.23|503.73|0
1588645500000|2020-05-05 02:25:00|504.43|503.93|504.33|503.83|504.53|504.03|504.23|503.73|0
1588645800000|2020-05-05 02:30:00|504.23|503.73|504.33|503.83|504.43|503.93|504.23|503.73|0
1588646100000|2020-05-05 02:35:00|504.23|503.73|504.23|503.73|504.33|503.83|504.03|503.53|0
1588646400000|2020-05-05 02:40:00|504.13|503.63|503.83|503.33|504.13|503.63|503.73|503.23|0
1588646700000|2020-05-05 02:45:00|503.73|503.23|503.63|503.13|503.83|503.33|503.53|503.03|0
1588647000000|2020-05-05 02:50:00|503.53|503.03|503.63|503.13|503.63|503.13|503.33|502.83|0
1588647300000|2020-05-05 02:55:00|503.73|503.23|503.73|503.23|503.83|503.33|503.53|503.03|0
1588647600000|2020-05-05 03:00:00|503.63|503.13|503.53|503.03|503.83|503.33|503.33|502.83|0
1588647900000|2020-05-05 03:05:00|503.43|502.93|503.53|503.03|503.53|503.03|503.33|502.83|0
1588648200000|2020-05-05 03:10:00|503.43|502.93|503.53|503.03|503.53|503.03|503.13|502.63|0
1588648500000|2020-05-05 03:15:00|503.43|502.93|503.73|503.23|503.73|503.23|503.43|502.93|0
1588648800000|2020-05-05 03:20:00|503.83|503.33|503.73|503.23|503.83|503.33|503.73|503.23|0
1588649100000|2020-05-05 03:25:00|503.83|503.33|503.73|503.23|503.83|503.33|503.53|503.03|0
1588649400000|2020-05-05 03:30:00|503.63|503.13|503.53|503.03|503.73|503.23|503.53|503.03|0
1588649700000|2020-05-05 03:35:00|503.43|502.93|503.03|502.53|503.43|502.93|503.03|502.53|0
1588650000000|2020-05-05 03:40:00|503.13|502.63|503.33|502.83|503.33|502.83|503.03|502.53|0
1588650300000|2020-05-05 03:45:00|503.23|502.73|503.33|502.83|503.33|502.83|503.13|502.63|0
1588650600000|2020-05-05 03:50:00|503.23|502.73|503.13|502.63|503.23|502.73|503.13|502.63|0
1588650900000|2020-05-05 03:55:00|503.23|502.73|503.13|502.63|503.33|502.83|503.13|502.63|0
1588651200000|2020-05-05 04:00:00|503.23|502.73|503.83|503.33|503.83|503.33|503.23|502.73|0
1588651500000|2020-05-05 04:05:00|503.73|503.23|503.83|503.33|503.83|503.33|503.63|503.13|0
1588651800000|2020-05-05 04:10:00|503.73|503.23|504.33|503.83|504.33|503.83|503.73|503.23|0
1588652100000|2020-05-05 04:15:00|504.23|503.73|504.23|503.73|504.23|503.73|504.23|503.73|0
1588652400000|2020-05-05 04:20:00|504.13|503.63|503.83|503.33|504.13|503.63|503.83|503.33|0
1588653000000|2020-05-05 04:30:00|503.73|503.23|503.73|503.23|503.83|503.33|503.53|503.03|0
1588653300000|2020-05-05 04:35:00|503.83|503.33|503.83|503.33|503.83|503.33|503.63|503.13|0
1588653600000|2020-05-05 04:40:00|504.03|503.53|504.03|503.53|504.03|503.53|504.03|503.53|0
1588653900000|2020-05-05 04:45:00|503.93|503.43|503.83|503.33|503.93|503.43|503.83|503.33|0
1588654200000|2020-05-05 04:50:00|504.03|503.53|504.33|503.83|504.33|503.83|503.83|503.33|0
1588654500000|2020-05-05 04:55:00|504.43|503.93|504.53|504.03|504.93|504.43|504.43|503.93|0
1588654800000|2020-05-05 05:00:00|504.63|504.13|504.73|504.23|504.73|504.23|504.63|504.13|0
1588655100000|2020-05-05 05:05:00|504.63|504.13|504.53|504.03|504.73|504.23|504.53|504.03|0
1588655400000|2020-05-05 05:10:00|504.43|503.93|504.53|504.03|504.83|504.33|504.43|503.93|0
1588655700000|2020-05-05 05:15:00|504.43|503.93|504.43|503.93|504.73|504.23|504.33|503.83|0
1588656000000|2020-05-05 05:20:00|504.53|504.03|504.53|504.03|504.53|504.03|504.23|503.73|0
1588656300000|2020-05-05 05:25:00|504.43|503.93|504.43|503.93|504.53|504.03|504.23|503.73|0
1588656600000|2020-05-05 05:30:00|504.53|504.03|504.03|503.53|504.53|504.03|504.03|503.53|0
1588656900000|2020-05-05 05:35:00|503.93|503.43|504.03|503.53|504.23|503.73|503.93|503.43|0
1588657200000|2020-05-05 05:40:00|504.23|503.73|504.23|503.73|504.23|503.73|504.03|503.53|0
1588657500000|2020-05-05 05:45:00|504.13|503.63|504.23|503.73|504.23|503.73|504.03|503.53|0
1588657800000|2020-05-05 05:50:00|504.13|503.63|504.23|503.73|504.23|503.73|504.03|503.53|0
1588658100000|2020-05-05 05:55:00|504.13|503.63|503.93|503.43|504.13|503.63|503.93|503.43|0
1588658400000|2020-05-05 06:00:00|504.03|503.73|505.03|504.73|505.43|505.13|503.43|503.13|149
1588658700000|2020-05-05 06:05:00|504.93|504.63|504.83|504.53|504.93|504.63|504.13|503.83|65
1588659000000|2020-05-05 06:10:00|504.73|504.43|505.13|504.83|505.33|505.03|504.63|504.33|69
1588659300000|2020-05-05 06:15:00|505.23|504.93|505.23|504.93|505.53|505.23|504.63|504.33|85
1588659600000|2020-05-05 06:20:00|505.33|505.03|504.63|504.33|505.33|505.03|504.53|504.23|48
1588659900000|2020-05-05 06:25:00|504.53|504.23|504.63|504.33|504.83|504.53|504.33|504.03|63
1588660200000|2020-05-05 06:30:00|504.73|504.43|504.53|504.23|505.13|504.83|504.53|504.23|62
1588660500000|2020-05-05 06:35:00|504.43|504.13|504.83|504.53|505.03|504.73|504.43|504.13|67
1588660800000|2020-05-05 06:40:00|504.93|504.63|504.43|504.13|504.93|504.63|504.33|504.03|81
1588661100000|2020-05-05 06:45:00|504.53|504.23|504.63|504.33|504.83|504.53|504.33|504.03|59
1588661400000|2020-05-05 06:50:00|504.73|504.43|504.73|504.43|504.83|504.53|504.53|504.23|72
1588661700000|2020-05-05 06:55:00|504.63|504.33|505.23|504.93|505.23|504.93|504.33|504.03|152
1588662000000|2020-05-05 07:00:00|505.13|505.03|503.83|503.73|505.33|505.23|503.33|503.23|1186
1588662300000|2020-05-05 07:05:00|503.73|503.63|504.53|504.43|504.53|504.43|503.33|503.23|598
1588662600000|2020-05-05 07:10:00|504.43|504.33|504.43|504.33|504.93|504.83|503.53|503.43|429
1588662900000|2020-05-05 07:15:00|504.53|504.43|504.53|504.43|505.13|505.03|504.03|503.93|371
1588663200000|2020-05-05 07:20:00|504.63|504.53|504.83|504.73|505.03|504.93|504.33|504.23|418
1588663500000|2020-05-05 07:25:00|504.93|504.83|504.73|504.63|505.03|504.93|504.03|503.93|388
1588663800000|2020-05-05 07:30:00|504.83|504.73|505.43|505.33|505.63|505.53|504.73|504.63|438
1588664100000|2020-05-05 07:35:00|505.53|505.43|504.83|504.73|505.53|505.43|504.33|504.23|252
1588664400000|2020-05-05 07:40:00|504.81|504.71|505.21|505.11|505.31|505.21|504.71|504.61|157
1588664700000|2020-05-05 07:45:00|505.31|505.21|504.81|504.71|505.51|505.41|504.71|504.61|234
1588665000000|2020-05-05 07:50:00|504.71|504.61|505.11|505.01|505.51|505.41|504.71|504.61|175
1588665300000|2020-05-05 07:55:00|505.21|505.11|505.11|505.01|505.51|505.41|504.91|504.81|126
1588665600000|2020-05-05 08:00:00|505.01|504.91|504.21|504.11|505.01|504.91|504.21|504.11|226
1588665900000|2020-05-05 08:05:00|504.31|504.21|505.31|505.21|505.41|505.31|504.21|504.11|245
1588666200000|2020-05-05 08:10:00|505.41|505.31|504.21|504.11|505.81|505.71|504.21|504.11|510
1588666500000|2020-05-05 08:15:00|504.11|504.01|503.31|503.21|504.11|504.01|502.31|502.21|810
1588666800000|2020-05-05 08:20:00|503.21|503.11|505.11|505.01|505.41|505.31|503.01|502.91|410
1588667100000|2020-05-05 08:25:00|505.01|504.91|505.01|504.91|506.01|505.91|505.01|504.91|367
1588667400000|2020-05-05 08:30:00|505.11|505.01|503.71|503.61|505.21|505.11|503.51|503.41|298
1588667700000|2020-05-05 08:35:00|503.81|503.71|503.71|503.61|504.41|504.31|503.31|503.21|270
1588668000000|2020-05-05 08:40:00|503.61|503.51|502.51|502.41|503.71|503.61|501.41|501.31|434
1588668300000|2020-05-05 08:45:00|502.61|502.51|500.81|500.71|502.61|502.51|500.71|500.61|509
1588668600000|2020-05-05 08:50:00|500.91|500.81|500.61|500.51|501.61|501.51|500.21|500.11|459
1588668900000|2020-05-05 08:55:00|500.51|500.41|499.91|499.81|500.91|500.81|499.81|499.71|290
1588669200000|2020-05-05 09:00:00|499.81|499.71|500.81|500.71|501.71|501.61|499.71|499.61|404
1588669500000|2020-05-05 09:05:00|500.91|500.81|502.21|502.11|502.31|502.21|500.81|500.71|335
1588669800000|2020-05-05 09:10:00|502.11|502.01|501.91|501.81|502.31|502.21|501.71|501.61|224
1588670100000|2020-05-05 09:15:00|502.01|501.91|502.91|502.81|503.61|503.51|502.01|501.91|418
1588670400000|2020-05-05 09:20:00|502.81|502.71|502.11|502.01|503.11|503.01|501.91|501.81|224
1588670700000|2020-05-05 09:25:00|502.01|501.91|501.81|501.71|502.31|502.21|501.41|501.31|237
1588671000000|2020-05-05 09:30:00|501.71|501.61|502.01|501.91|502.21|502.11|501.51|501.41|162
1588671300000|2020-05-05 09:35:00|502.11|502.01|502.01|501.91|502.31|502.21|501.61|501.51|114
1588671600000|2020-05-05 09:40:00|502.11|502.01|502.61|502.51|502.71|502.61|502.01|501.91|152
1588671900000|2020-05-05 09:45:00|502.51|502.41|502.91|502.81|503.21|503.11|502.21|502.11|164
1588672200000|2020-05-05 09:50:00|503.01|502.91|503.01|502.91|503.61|503.51|502.81|502.71|174
1588672500000|2020-05-05 09:55:00|503.11|503.01|503.41|503.31|503.51|503.41|502.81|502.71|298
1588672800000|2020-05-05 10:00:00|503.31|503.21|504.41|504.31|504.41|504.31|503.31|503.21|260
1588673100000|2020-05-05 10:05:00|504.51|504.41|504.11|504.01|504.61|504.51|504.01|503.91|205
1588673400000|2020-05-05 10:10:00|504.01|503.91|503.41|503.31|504.61|504.51|503.31|503.21|212
1588673700000|2020-05-05 10:15:00|503.31|503.21|503.11|503.01|503.51|503.41|502.91|502.81|116
1588674000000|2020-05-05 10:20:00|503.21|503.11|502.81|502.71|503.31|503.21|502.81|502.71|137
1588674300000|2020-05-05 10:25:00|502.91|502.81|502.81|502.71|503.31|503.21|502.41|502.31|126
1588674600000|2020-05-05 10:30:00|502.71|502.61|502.91|502.81|503.11|503.01|502.01|501.91|222
1588674900000|2020-05-05 10:35:00|503.01|502.91|503.01|502.91|503.01|502.91|502.31|502.21|112
1588675200000|2020-05-05 10:40:00|502.91|502.81|503.41|503.31|503.61|503.51|502.81|502.71|117
1588675500000|2020-05-05 10:45:00|503.51|503.41|503.21|503.11|503.61|503.51|503.01|502.91|105
1588675800000|2020-05-05 10:50:00|503.11|503.01|503.51|503.41|503.71|503.61|503.01|502.91|117
1588676100000|2020-05-05 10:55:00|503.41|503.31|503.81|503.71|503.81|503.71|503.11|503.01|103
1588676400000|2020-05-05 11:00:00|503.71|503.61|503.71|503.61|504.31|504.21|503.61|503.51|136
1588676700000|2020-05-05 11:05:00|503.61|503.51|503.81|503.71|503.81|503.71|503.41|503.31|105
1588677000000|2020-05-05 11:10:00|503.71|503.61|504.11|504.01|504.31|504.21|503.71|503.61|128
1588677300000|2020-05-05 11:15:00|504.21|504.11|503.41|503.31|504.31|504.21|503.21|503.11|215
1588677600000|2020-05-05 11:20:00|503.51|503.41|502.91|502.81|503.81|503.71|502.71|502.61|272
1588677900000|2020-05-05 11:25:00|502.81|502.71|503.51|503.41|503.51|503.41|502.71|502.61|125
1588678200000|2020-05-05 11:30:00|503.61|503.51|503.71|503.61|503.91|503.81|503.41|503.31|110
1588678500000|2020-05-05 11:35:00|503.81|503.71|503.91|503.81|504.11|504.01|503.61|503.51|97
1588678800000|2020-05-05 11:40:00|503.87|503.77|503.57|503.47|503.87|503.77|503.27|503.17|96
1588679100000|2020-05-05 11:45:00|503.67|503.57|503.97|503.87|503.97|503.87|503.27|503.17|149
1588679400000|2020-05-05 11:50:00|504.07|503.97|504.17|504.07|504.37|504.27|504.07|503.97|102
1588679700000|2020-05-05 11:55:00|504.07|503.97|503.97|503.87|504.47|504.37|503.97|503.87|127
1588680000000|2020-05-05 12:00:00|504.07|503.97|505.07|504.97|505.07|504.97|503.97|503.87|180
1588680300000|2020-05-05 12:05:00|505.17|505.07|505.47|505.37|505.67|505.57|505.07|504.97|242
1588680600000|2020-05-05 12:10:00|505.57|505.47|505.67|505.57|505.77|505.67|505.37|505.27|179
1588680900000|2020-05-05 12:15:00|505.57|505.47|505.47|505.37|506.07|505.97|505.37|505.27|211
1588681200000|2020-05-05 12:20:00|505.57|505.47|505.47|505.37|505.87|505.77|505.47|505.37|124
1588681500000|2020-05-05 12:25:00|505.57|505.47|505.87|505.77|505.97|505.87|505.57|505.47|180
1588681800000|2020-05-05 12:30:00|505.97|505.87|505.27|505.17|506.07|505.97|505.27|505.17|160
1588682100000|2020-05-05 12:35:00|505.17|505.07|505.37|505.27|505.47|505.37|504.77|504.67|138
1588682400000|2020-05-05 12:40:00|505.47|505.37|505.67|505.57|505.87|505.77|505.27|505.17|121
1588682700000|2020-05-05 12:45:00|505.57|505.47|505.47|505.37|505.57|505.47|505.37|505.27|77
1588683000000|2020-05-05 12:50:00|505.37|505.27|505.77|505.67|505.87|505.77|505.37|505.27|106
1588683300000|2020-05-05 12:55:00|505.67|505.57|505.57|505.47|505.87|505.77|505.57|505.47|123
1588683600000|2020-05-05 13:00:00|505.67|505.57|505.57|505.47|505.77|505.67|505.17|505.07|186
1588683900000|2020-05-05 13:05:00|505.67|505.57|506.07|505.97|506.07|505.97|505.57|505.47|121
1588684200000|2020-05-05 13:10:00|506.17|506.07|505.77|505.67|506.17|506.07|505.37|505.27|191
1588684500000|2020-05-05 13:15:00|505.67|505.57|505.37|505.27|505.77|505.67|505.17|505.07|121
1588684800000|2020-05-05 13:20:00|505.27|505.17|505.67|505.57|505.67|505.57|505.17|505.07|148
1588685100000|2020-05-05 13:25:00|505.77|505.67|506.17|506.07|506.27|506.17|505.57|505.47|179
1588685400000|2020-05-05 13:30:00|506.27|506.17|507.27|507.17|507.47|507.37|505.67|505.57|544
1588685700000|2020-05-05 13:35:00|507.37|507.27|506.97|506.87|507.37|507.27|506.77|506.67|312
1588686000000|2020-05-05 13:40:00|507.07|506.97|506.97|506.87|507.47|507.37|506.87|506.77|186
1588686300000|2020-05-05 13:45:00|507.07|506.97|506.97|506.87|507.27|507.17|506.27|506.17|257
1588686600000|2020-05-05 13:50:00|506.87|506.77|507.17|507.07|507.37|507.27|506.87|506.77|256
1588686900000|2020-05-05 13:55:00|507.07|506.97|507.77|507.67|507.77|507.67|506.97|506.87|245
1588687200000|2020-05-05 14:00:00|507.87|507.77|507.97|507.87|508.27|508.17|507.57|507.47|308
1588687500000|2020-05-05 14:05:00|508.07|507.97|507.77|507.67|508.17|508.07|507.37|507.27|197
1588687800000|2020-05-05 14:10:00|507.78|507.68|507.38|507.28|508.08|507.98|507.08|506.98|184
1588688100000|2020-05-05 14:15:00|507.28|507.18|508.28|508.18|508.28|508.18|507.28|507.18|242
1588688400000|2020-05-05 14:20:00|508.08|507.98|507.78|507.68|508.58|508.48|507.58|507.48|325
1588688700000|2020-05-05 14:25:00|507.68|507.58|507.18|507.08|507.88|507.78|506.88|506.78|266
1588689000000|2020-05-05 14:30:00|507.28|507.18|507.88|507.78|507.88|507.78|507.18|507.08|283
1588689300000|2020-05-05 14:35:00|507.98|507.88|508.28|508.18|508.28|508.18|507.88|507.78|219
1588689600000|2020-05-05 14:40:00|508.38|508.28|507.98|507.88|508.38|508.28|507.68|507.58|349
1588689900000|2020-05-05 14:45:00|508.08|507.98|507.58|507.48|508.28|508.18|507.38|507.28|387
1588690200000|2020-05-05 14:50:00|507.68|507.58|508.28|508.18|508.58|508.48|507.38|507.28|408
1588690500000|2020-05-05 14:55:00|508.38|508.28|508.68|508.58|508.98|508.88|508.38|508.28|457
1588690800000|2020-05-05 15:00:00|508.78|508.68|509.48|509.38|509.58|509.48|508.68|508.58|473
1588691100000|2020-05-05 15:05:00|509.38|509.28|509.78|509.68|509.98|509.88|508.88|508.78|369
1588691400000|2020-05-05 15:10:00|509.68|509.58|509.68|509.58|509.98|509.88|509.18|509.08|464
1588691700000|2020-05-05 15:15:00|509.78|509.68|509.88|509.78|509.88|509.78|509.08|508.98|479
1588692000000|2020-05-05 15:20:00|509.98|509.88|511.08|510.98|511.08|510.98|509.78|509.68|580
1588692300000|2020-05-05 15:25:00|511.18|511.08|510.58|510.48|511.18|511.08|510.38|510.28|645
1588692600000|2020-05-05 15:30:00|510.68|510.28|510.18|509.88|510.98|510.68|509.98|509.68|542
1588692900000|2020-05-05 15:35:00|510.08|509.78|510.38|510.08|510.68|510.38|510.08|509.78|234
1588693200000|2020-05-05 15:40:00|510.48|510.18|510.78|510.48|510.88|510.58|510.38|510.08|82
1588693500000|2020-05-05 15:45:00|510.68|510.38|510.38|510.08|510.78|510.48|510.38|510.08|43
1588693800000|2020-05-05 15:50:00|510.28|509.98|510.18|509.88|510.48|510.18|510.08|509.78|48
1588694100000|2020-05-05 15:55:00|510.28|509.98|510.18|509.88|510.28|509.98|509.98|509.68|116
1588694400000|2020-05-05 16:00:00|510.28|509.98|510.48|510.18|510.68|510.38|510.28|509.98|93
1588694700000|2020-05-05 16:05:00|510.58|510.28|510.68|510.38|510.88|510.58|510.48|510.18|29
1588695000000|2020-05-05 16:10:00|510.78|510.48|510.88|510.58|511.08|510.78|510.68|510.38|24
1588695300000|2020-05-05 16:15:00|510.98|510.68|510.88|510.58|511.08|510.78|510.88|510.58|31
1588695600000|2020-05-05 16:20:00|510.98|510.68|510.68|510.38|511.08|510.78|510.58|510.28|50
1588695900000|2020-05-05 16:25:00|510.58|510.28|510.38|510.08|510.68|510.38|510.38|510.08|24
1588696200000|2020-05-05 16:30:00|510.48|510.18|510.18|509.88|510.58|510.28|510.18|509.88|28
1588696500000|2020-05-05 16:35:00|510.08|509.78|509.78|509.48|510.18|509.88|509.78|509.48|27
1588696800000|2020-05-05 16:40:00|509.68|509.38|509.18|508.88|509.78|509.48|508.98|508.68|70
1588697100000|2020-05-05 16:45:00|509.08|508.78|508.78|508.48|509.38|509.08|508.78|508.48|63
1588697400000|2020-05-05 16:50:00|508.88|508.58|508.68|508.38|508.88|508.58|508.58|508.28|52
1588697700000|2020-05-05 16:55:00|508.58|508.28|508.48|508.18|508.68|508.38|508.38|508.08|30
1588698000000|2020-05-05 17:00:00|508.38|508.08|508.18|507.88|508.78|508.48|508.18|507.88|27
1588698300000|2020-05-05 17:05:00|508.28|507.98|508.28|507.98|508.38|508.08|507.98|507.68|9
1588698600000|2020-05-05 17:10:00|508.38|508.08|508.48|508.18|508.68|508.38|508.28|507.98|35
1588698900000|2020-05-05 17:15:00|508.38|508.08|508.58|508.28|508.78|508.48|508.38|508.08|4
1588699200000|2020-05-05 17:20:00|508.48|508.18|508.48|508.18|508.68|508.38|508.38|508.08|12
1588699500000|2020-05-05 17:25:00|508.58|508.28|508.78|508.48|508.78|508.48|508.48|508.18|5
1588699800000|2020-05-05 17:30:00|508.68|508.38|509.08|508.78|509.08|508.78|508.68|508.38|13
1588700100000|2020-05-05 17:35:00|508.98|508.68|508.98|508.68|509.08|508.78|508.88|508.58|8
1588700400000|2020-05-05 17:40:00|508.88|508.58|508.98|508.68|509.08|508.78|508.78|508.48|10
1588700700000|2020-05-05 17:45:00|508.88|508.58|509.08|508.78|509.18|508.88|508.78|508.48|11
1588701000000|2020-05-05 17:50:00|508.98|508.68|509.28|508.98|509.28|508.98|508.98|508.68|10
1588701300000|2020-05-05 17:55:00|509.18|508.88|509.18|508.88|509.28|508.98|508.98|508.68|13
1588701600000|2020-05-05 18:00:00|509.08|508.78|508.98|508.68|509.18|508.88|508.78|508.48|19
1588701900000|2020-05-05 18:05:00|508.88|508.58|508.98|508.68|509.18|508.88|508.78|508.48|7
1588702200000|2020-05-05 18:10:00|508.88|508.58|509.48|509.18|509.48|509.18|508.78|508.48|18
1588702500000|2020-05-05 18:15:00|509.38|509.08|509.28|508.98|509.48|509.18|509.18|508.88|16
1588702800000|2020-05-05 18:20:00|509.38|509.08|509.18|508.88|509.38|509.08|509.08|508.78|2
1588703100000|2020-05-05 18:25:00|509.08|508.78|509.18|508.88|509.28|508.98|509.08|508.78|5
1588703400000|2020-05-05 18:30:00|509.08|508.78|508.88|508.58|509.38|509.08|508.68|508.38|45
1588703700000|2020-05-05 18:35:00|508.98|508.68|508.68|508.38|509.08|508.78|508.68|508.38|5
1588704000000|2020-05-05 18:40:00|508.58|508.28|508.68|508.38|508.88|508.58|508.38|508.08|47
1588704300000|2020-05-05 18:45:00|508.78|508.48|508.98|508.68|508.98|508.68|508.58|508.28|18
1588704600000|2020-05-05 18:50:00|509.08|508.78|509.28|508.98|509.28|508.98|509.08|508.78|20
1588704900000|2020-05-05 18:55:00|509.38|509.08|509.58|509.28|509.58|509.28|509.28|508.98|23
1588705200000|2020-05-05 19:00:00|509.48|509.18|509.38|509.08|509.58|509.28|509.18|508.88|12
1588705500000|2020-05-05 19:05:00|509.48|509.18|509.48|509.18|509.58|509.28|509.18|508.88|16
1588705800000|2020-05-05 19:10:00|509.38|509.08|509.58|509.28|509.68|509.38|509.28|508.98|10
1588706100000|2020-05-05 19:15:00|509.48|509.18|507.78|507.48|509.58|509.28|507.68|507.38|55
1588706400000|2020-05-05 19:20:00|507.68|507.38|507.88|507.58|508.08|507.78|507.48|507.18|11
1588706700000|2020-05-05 19:25:00|507.98|507.68|506.98|506.68|508.18|507.88|506.78|506.48|71
1588707000000|2020-05-05 19:30:00|507.08|506.78|506.58|506.28|507.58|507.28|506.38|506.08|60
1588707300000|2020-05-05 19:35:00|506.38|506.08|505.48|505.18|506.58|506.28|505.38|505.08|96
1588707600000|2020-05-05 19:40:00|505.38|505.08|505.68|505.38|505.88|505.58|504.88|504.58|120
1588707900000|2020-05-05 19:45:00|505.58|505.28|505.48|505.18|505.68|505.38|504.98|504.68|56
1588708200000|2020-05-05 19:50:00|505.58|505.28|506.58|506.28|506.78|506.48|505.58|505.28|79
1588708500000|2020-05-05 19:55:00|506.48|506.18|505.58|505.28|506.48|506.18|505.48|505.18|185
1588708800000|2020-05-05 20:00:00|505.68|505.18|505.48|504.98|505.98|505.48|505.28|504.78|0
1588709100000|2020-05-05 20:05:00|505.38|504.88|505.58|505.08|505.78|505.28|505.18|504.68|0
1588709400000|2020-05-05 20:10:00|505.68|505.18|505.58|505.08|505.78|505.28|505.38|504.88|0
1588709700000|2020-05-05 20:15:00|505.68|505.18|505.48|504.98|505.68|505.18|505.48|504.98|0
1588710000000|2020-05-05 20:20:00|505.38|504.88|505.38|504.88|505.48|504.98|505.38|504.88|0
1588710300000|2020-05-05 20:25:00|505.48|504.98|505.38|504.88|505.48|504.98|505.38|504.88|0
1588710600000|2020-05-05 20:30:00|505.48|504.98|504.88|504.38|505.58|505.08|504.68|504.18|0
1588710900000|2020-05-05 20:35:00|504.98|504.48|505.28|504.78|505.38|504.88|504.88|504.38|0
1588711200000|2020-05-05 20:40:00|505.18|504.68|504.98|504.48|505.18|504.68|504.98|504.48|0
1588711500000|2020-05-05 20:45:00|505.08|504.58|505.48|504.98|505.58|505.08|504.98|504.48|0
1588711800000|2020-05-05 20:50:00|505.38|504.88|505.38|504.88|505.48|504.98|505.28|504.78|0
1588712100000|2020-05-05 20:55:00|505.48|504.98|505.88|505.38|505.88|505.38|505.38|504.88|0
1588712400000|2020-05-05 21:00:00|505.68|505.18|506.18|505.68|506.18|505.68|505.68|505.18|0
1588712700000|2020-05-05 21:05:00|506.08|505.58|506.38|505.88|506.48|505.98|506.08|505.58|0
1588713000000|2020-05-05 21:10:00|506.48|505.98|506.88|506.38|506.88|506.38|506.48|505.98|0
1588713300000|2020-05-05 21:15:00|506.98|506.48|507.18|506.68|507.18|506.68|506.98|506.48|0
1588713600000|2020-05-05 21:20:00|507.08|506.58|506.98|506.48|507.08|506.58|506.98|506.48|0
1588713900000|2020-05-05 21:25:00|506.88|506.38|506.78|506.28|506.88|506.38|506.78|506.28|0
1588714200000|2020-05-05 21:30:00|506.68|506.18|506.68|506.18|506.78|506.28|506.68|506.18|0
1588714500000|2020-05-05 21:35:00|506.58|506.08|506.58|506.08|506.58|506.08|506.58|506.08|0
1588714800000|2020-05-05 21:40:00|506.48|505.98|506.48|505.98|506.58|506.08|506.48|505.98|0
1588715100000|2020-05-05 21:45:00|506.38|505.88|506.48|505.98|506.48|505.98|506.38|505.88|0
1588715400000|2020-05-05 21:50:00|506.38|505.88|506.28|505.78|506.38|505.88|506.28|505.78|0
1588715700000|2020-05-05 21:55:00|506.18|505.68|505.68|505.18|506.18|505.68|505.68|505.18|0
1588716000000|2020-05-05 22:00:00|505.58|505.08|506.48|505.98|506.48|505.98|505.08|504.58|0
1588716300000|2020-05-05 22:05:00|506.38|505.88|506.58|506.08|506.78|506.28|506.28|505.78|0
1588716600000|2020-05-05 22:10:00|506.48|505.98|506.48|505.98|506.68|506.18|506.48|505.98|0
1588716900000|2020-05-05 22:15:00|506.58|506.08|506.88|506.38|507.08|506.58|506.58|506.08|0
1588717200000|2020-05-05 22:20:00|506.98|506.48|506.68|506.18|507.08|506.58|506.68|506.18|0
1588717500000|2020-05-05 22:25:00|506.58|506.08|506.58|506.08|506.68|506.18|506.48|505.98|0
1588717800000|2020-05-05 22:30:00|506.48|505.98|506.68|506.18|506.88|506.38|506.48|505.98|0
1588718100000|2020-05-05 22:35:00|506.78|506.28|506.38|505.88|506.88|506.38|506.18|505.68|0
1588718400000|2020-05-05 22:40:00|506.28|505.78|506.38|505.88|506.48|505.98|506.08|505.58|0
1588718700000|2020-05-05 22:45:00|506.48|505.98|506.48|505.98|506.68|506.18|506.48|505.98|0
1588719000000|2020-05-05 22:50:00|506.58|506.08|506.98|506.48|507.08|506.58|506.58|506.08|0
1588719300000|2020-05-05 22:55:00|506.88|506.38|507.58|507.08|507.68|507.18|506.88|506.38|0
1588719600000|2020-05-05 23:00:00|507.68|507.18|507.38|506.88|507.68|507.18|507.38|506.88|0
1588719900000|2020-05-05 23:05:00|507.28|506.78|506.88|506.38|507.38|506.88|506.88|506.38|0
1588720200000|2020-05-05 23:10:00|506.98|506.48|506.88|506.38|507.28|506.78|506.88|506.38|0
1588720500000|2020-05-05 23:15:00|506.98|506.48|507.08|506.58|507.08|506.58|506.88|506.38|0
1588720800000|2020-05-05 23:20:00|506.98|506.48|506.88|506.38|507.08|506.58|506.88|506.38|0
1588721100000|2020-05-05 23:25:00|506.78|506.28|506.98|506.48|507.08|506.58|506.78|506.28|0
1588721400000|2020-05-05 23:30:00|507.08|506.58|507.38|506.88|507.38|506.88|506.98|506.48|0
1588721700000|2020-05-05 23:35:00|507.28|506.78|507.08|506.58|507.38|506.88|507.08|506.58|0
1588722000000|2020-05-05 23:40:00|507.18|506.68|506.98|506.48|507.18|506.68|506.98|506.48|0
1588722300000|2020-05-05 23:45:00|507.08|506.58|506.98|506.48|507.08|506.58|506.78|506.28|0
1588722600000|2020-05-05 23:50:00|507.08|506.58|506.98|506.48|507.08|506.58|506.88|506.38|0
1588722900000|2020-05-05 23:55:00|506.88|506.38|506.98|506.48|506.98|506.48|506.88|506.38|0
1588723200000|2020-05-06 00:00:00|507.08|506.58|506.98|506.48|507.08|506.58|506.48|505.98|0
1588723500000|2020-05-06 00:05:00|506.88|506.38|506.08|505.58|506.88|506.38|505.98|505.48|0
1588723800000|2020-05-06 00:10:00|505.98|505.48|505.98|505.48|506.08|505.58|505.68|505.18|0
1588724100000|2020-05-06 00:15:00|505.88|505.38|505.28|504.78|506.18|505.68|505.18|504.68|0
1588724400000|2020-05-06 00:20:00|505.18|504.68|505.28|504.78|505.78|505.28|504.98|504.48|0
1588724700000|2020-05-06 00:25:00|505.38|504.88|505.38|504.88|505.98|505.48|505.28|504.78|0
1588725000000|2020-05-06 00:30:00|505.28|504.78|505.58|505.08|505.78|505.28|505.08|504.58|0
1588725300000|2020-05-06 00:35:00|505.48|504.98|506.08|505.58|506.08|505.58|505.48|504.98|0
1588725600000|2020-05-06 00:40:00|505.98|505.48|505.58|505.08|505.98|505.48|505.38|504.88|0
1588725900000|2020-05-06 00:45:00|505.68|505.18|505.98|505.48|505.98|505.48|505.68|505.18|0
1588726200000|2020-05-06 00:50:00|505.88|505.38|503.88|503.38|505.88|505.38|503.88|503.38|0
1588726500000|2020-05-06 00:55:00|503.98|503.48|504.08|503.58|504.18|503.68|503.68|503.18|0
1588726800000|2020-05-06 01:00:00|503.98|503.48|503.78|503.28|504.48|503.98|503.68|503.18|0
1588727100000|2020-05-06 01:05:00|503.68|503.18|503.98|503.48|504.38|503.88|503.68|503.18|0
1588727400000|2020-05-06 01:10:00|504.18|503.68|503.88|503.38|504.18|503.68|503.68|503.18|0
1588727700000|2020-05-06 01:15:00|503.78|503.28|503.88|503.38|504.18|503.68|503.68|503.18|0
1588728000000|2020-05-06 01:20:00|503.78|503.28|504.68|504.18|504.68|504.18|503.78|503.28|0
1588728300000|2020-05-06 01:25:00|504.58|504.08|504.48|503.98|504.88|504.38|504.28|503.78|0
1588728600000|2020-05-06 01:30:00|504.58|504.08|505.68|505.18|505.88|505.38|504.58|504.08|0
1588728900000|2020-05-06 01:35:00|505.78|505.28|506.08|505.58|506.08|505.58|505.58|505.08|0
1588729200000|2020-05-06 01:40:00|506.18|505.68|506.08|505.58|506.68|506.18|505.98|505.48|0
1588729500000|2020-05-06 01:45:00|505.98|505.48|505.88|505.38|506.38|505.88|505.78|505.28|0
1588729800000|2020-05-06 01:50:00|505.98|505.48|506.08|505.58|506.08|505.58|505.58|505.08|0
1588730100000|2020-05-06 01:55:00|505.98|505.48|505.68|505.18|505.98|505.48|505.68|505.18|0
1588730400000|2020-05-06 02:00:00|505.78|505.28|505.48|504.98|506.08|505.58|505.18|504.68|0
1588730700000|2020-05-06 02:05:00|505.38|504.88|505.88|505.38|505.88|505.38|504.98|504.48|0
1588731000000|2020-05-06 02:10:00|505.98|505.48|505.38|504.88|505.98|505.48|505.38|504.88|0
1588731300000|2020-05-06 02:15:00|505.28|504.78|505.28|504.78|505.28|504.78|504.78|504.28|0
1588731600000|2020-05-06 02:20:00|505.38|504.88|505.48|504.98|505.68|505.18|505.28|504.78|0
1588731900000|2020-05-06 02:25:00|505.58|505.08|505.48|504.98|505.88|505.38|505.38|504.88|0
1588732200000|2020-05-06 02:30:00|505.38|504.88|505.68|505.18|505.78|505.28|505.18|504.68|0
1588732500000|2020-05-06 02:35:00|505.58|505.08|505.58|505.08|505.68|505.18|505.28|504.78|0
1588732800000|2020-05-06 02:40:00|505.48|504.98|505.58|505.08|505.58|505.08|505.28|504.78|0
1588733100000|2020-05-06 02:45:00|505.48|504.98|505.38|504.88|505.68|505.18|505.18|504.68|0
1588733400000|2020-05-06 02:50:00|505.48|504.98|505.68|505.18|505.68|505.18|505.18|504.68|0
1588733700000|2020-05-06 02:55:00|505.58|505.08|505.88|505.38|506.08|505.58|505.58|505.08|0
1588734000000|2020-05-06 03:00:00|505.78|505.28|506.28|505.78|506.28|505.78|505.78|505.28|0
1588734300000|2020-05-06 03:05:00|506.38|505.88|506.38|505.88|506.58|506.08|506.28|505.78|0
1588734600000|2020-05-06 03:10:00|506.48|505.98|507.08|506.58|507.08|506.58|506.38|505.88|0
1588734900000|2020-05-06 03:15:00|506.98|506.48|507.08|506.58|507.28|506.78|506.88|506.38|0
1588735200000|2020-05-06 03:20:00|507.18|506.68|506.88|506.38|507.28|506.78|506.88|506.38|0
1588735500000|2020-05-06 03:25:00|506.78|506.28|506.98|506.48|506.98|506.48|506.78|506.28|0
1588735800000|2020-05-06 03:30:00|507.08|506.58|507.48|506.98|507.48|506.98|506.98|506.48|0
1588736100000|2020-05-06 03:35:00|507.38|506.88|507.18|506.68|507.48|506.98|507.18|506.68|0
1588736400000|2020-05-06 03:40:00|507.08|506.58|507.08|506.58|507.28|506.78|506.98|506.48|0
1588736700000|2020-05-06 03:45:00|506.98|506.48|506.78|506.28|507.08|506.58|506.78|506.28|0
1588737000000|2020-05-06 03:50:00|506.68|506.18|507.08|506.58|507.08|506.58|506.58|506.08|0
1588737300000|2020-05-06 03:55:00|506.98|506.48|506.88|506.38|507.18|506.68|506.88|506.38|0
1588737600000|2020-05-06 04:00:00|506.78|506.28|506.68|506.18|506.88|506.38|506.58|506.08|0
1588737900000|2020-05-06 04:05:00|506.58|506.08|506.58|506.08|506.58|506.08|506.58|506.08|0
1588738200000|2020-05-06 04:10:00|506.48|505.98|506.68|506.18|506.88|506.38|506.38|505.88|0
1588738500000|2020-05-06 04:15:00|506.58|506.08|506.88|506.38|506.98|506.48|506.58|506.08|0
1588738800000|2020-05-06 04:20:00|506.98|506.48|507.38|506.88|507.38|506.88|506.88|506.38|0
1588739100000|2020-05-06 04:25:00|507.28|506.78|507.08|506.58|507.48|506.98|507.08|506.58|0
1588739400000|2020-05-06 04:30:00|507.18|506.68|506.68|506.18|507.18|506.68|506.68|506.18|0
1588739700000|2020-05-06 04:35:00|506.78|506.28|506.88|506.38|507.08|506.58|506.68|506.18|0
1588740000000|2020-05-06 04:40:00|506.78|506.28|506.88|506.38|507.08|506.58|506.68|506.18|0
1588740300000|2020-05-06 04:45:00|506.98|506.48|507.18|506.68|507.28|506.78|506.78|506.28|0
1588740600000|2020-05-06 04:50:00|507.28|506.78|507.08|506.58|507.28|506.78|507.08|506.58|0
1588740900000|2020-05-06 04:55:00|506.98|506.48|506.88|506.38|507.08|506.58|506.88|506.38|0
1588741200000|2020-05-06 05:00:00|506.98|506.48|507.28|506.78|507.48|506.98|506.98|506.48|0
1588741500000|2020-05-06 05:05:00|507.18|506.68|507.78|507.28|507.98|507.48|506.98|506.48|0
1588741800000|2020-05-06 05:10:00|507.68|507.18|507.78|507.28|508.08|507.58|507.58|507.08|0
1588742100000|2020-05-06 05:15:00|507.88|507.38|508.88|508.38|509.18|508.68|507.88|507.38|0
1588742400000|2020-05-06 05:20:00|508.78|508.28|508.58|508.08|508.88|508.38|508.38|507.88|0
1588742700000|2020-05-06 05:25:00|508.68|508.18|509.08|508.58|509.08|508.58|508.58|508.08|0
1588743000000|2020-05-06 05:30:00|508.98|508.48|508.78|508.28|509.28|508.78|508.58|508.08|0
1588743300000|2020-05-06 05:35:00|508.88|508.38|508.58|508.08|508.98|508.48|508.48|507.98|0
1588743600000|2020-05-06 05:40:00|508.48|507.98|508.28|507.78|508.68|508.18|508.18|507.68|0
1588743900000|2020-05-06 05:45:00|508.38|507.88|508.48|507.98|508.78|508.28|508.38|507.88|0
1588744200000|2020-05-06 05:50:00|508.38|507.88|508.78|508.28|508.78|508.28|507.98|507.48|0
1588744500000|2020-05-06 05:55:00|508.68|508.18|508.18|507.68|508.78|508.28|507.98|507.48|0
1588744800000|2020-05-06 06:00:00|508.28|507.78|507.88|507.58|508.68|508.38|507.28|506.98|106
1588745100000|2020-05-06 06:05:00|507.98|507.68|507.88|507.58|508.38|508.08|507.68|507.38|62
1588745400000|2020-05-06 06:10:00|507.98|507.68|508.28|507.98|508.28|507.98|507.58|507.28|45
1588745700000|2020-05-06 06:15:00|508.18|507.88|509.38|509.08|509.48|509.18|508.18|507.88|70
1588746000000|2020-05-06 06:20:00|509.48|509.18|508.88|508.58|509.58|509.28|508.58|508.28|42
1588746300000|2020-05-06 06:25:00|508.98|508.68|509.68|509.38|509.98|509.68|508.98|508.68|36
1588746600000|2020-05-06 06:30:00|509.78|509.48|509.98|509.68|510.28|509.98|509.68|509.38|48
1588746900000|2020-05-06 06:35:00|510.08|509.78|510.78|510.48|511.08|510.78|509.98|509.68|56
1588747200000|2020-05-06 06:40:00|510.68|510.38|509.98|509.68|510.68|510.38|509.88|509.58|28
1588747500000|2020-05-06 06:45:00|509.88|509.58|509.98|509.68|510.28|509.98|509.68|509.38|50
1588747800000|2020-05-06 06:50:00|510.08|509.78|509.58|509.28|510.08|509.78|509.48|509.18|40
1588748100000|2020-05-06 06:55:00|509.68|509.38|510.08|509.78|510.18|509.88|509.18|508.88|110
1588748400000|2020-05-06 07:00:00|509.48|509.38|508.78|508.68|510.08|509.98|508.28|508.18|736
1588748700000|2020-05-06 07:05:00|508.88|508.78|509.28|509.18|509.68|509.58|507.98|507.88|342
1588749000000|2020-05-06 07:10:00|509.38|509.28|510.18|510.08|510.38|510.28|509.08|508.98|349
1588749300000|2020-05-06 07:15:00|510.08|509.98|510.48|510.38|510.68|510.58|509.58|509.48|219
1588749600000|2020-05-06 07:20:00|510.58|510.48|510.48|510.38|510.68|510.58|509.98|509.88|156
1588749900000|2020-05-06 07:25:00|510.58|510.48|510.48|510.38|510.78|510.68|509.98|509.88|177
1588750200000|2020-05-06 07:30:00|510.38|510.28|508.58|508.48|510.48|510.38|508.48|508.38|279
1588750500000|2020-05-06 07:35:00|508.48|508.38|508.78|508.68|509.18|509.08|508.48|508.38|227
1588750800000|2020-05-06 07:40:00|508.89|508.79|509.19|509.09|509.99|509.89|508.79|508.69|241
1588751100000|2020-05-06 07:45:00|509.29|509.19|510.29|510.19|510.29|510.19|509.19|509.09|186
1588751400000|2020-05-06 07:50:00|510.19|510.09|509.89|509.79|510.19|510.09|509.59|509.49|110
1588751700000|2020-05-06 07:55:00|509.99|509.89|509.29|509.19|510.09|509.99|509.19|509.09|139
1588752000000|2020-05-06 08:00:00|509.19|509.09|510.09|509.99|510.29|510.19|508.99|508.89|117
1588752300000|2020-05-06 08:05:00|510.19|510.09|510.39|510.29|510.59|510.49|509.89|509.79|129
1588752600000|2020-05-06 08:10:00|510.29|510.19|509.99|509.89|510.59|510.49|509.79|509.69|153
1588752900000|2020-05-06 08:15:00|510.09|509.99|510.69|510.59|510.89|510.79|509.89|509.79|128
1588753200000|2020-05-06 08:20:00|510.79|510.69|510.59|510.49|510.89|510.79|510.19|510.09|113
1588753500000|2020-05-06 08:25:00|510.49|510.39|510.19|510.09|510.69|510.59|509.99|509.89|117
1588753800000|2020-05-06 08:30:00|510.09|509.99|510.59|510.49|510.69|510.59|509.89|509.79|104
1588754100000|2020-05-06 08:35:00|510.69|510.59|510.39|510.29|511.09|510.99|510.19|510.09|334
1588754400000|2020-05-06 08:40:00|510.29|510.19|509.79|509.69|510.39|510.29|509.59|509.49|120
1588754700000|2020-05-06 08:45:00|509.89|509.79|510.09|509.99|510.29|510.19|509.49|509.39|76
1588755000000|2020-05-06 08:50:00|509.99|509.89|510.09|509.99|510.29|510.19|509.39|509.29|111
1588755300000|2020-05-06 08:55:00|510.19|510.09|509.89|509.79|510.29|510.19|509.59|509.49|95
1588755600000|2020-05-06 09:00:00|509.99|509.89|509.49|509.39|509.99|509.89|509.39|509.29|92
1588755900000|2020-05-06 09:05:00|509.59|509.49|509.79|509.69|509.89|509.79|509.29|509.19|95
1588756200000|2020-05-06 09:10:00|509.89|509.79|509.69|509.59|510.39|510.29|509.49|509.39|100
1588756500000|2020-05-06 09:15:00|509.59|509.49|510.09|509.99|510.19|510.09|509.59|509.49|97
1588756800000|2020-05-06 09:20:00|509.99|509.89|510.19|510.09|510.29|510.19|509.59|509.49|101
1588757100000|2020-05-06 09:25:00|510.09|509.99|510.09|509.99|510.39|510.29|509.49|509.39|272
1588757400000|2020-05-06 09:30:00|509.99|509.89|509.59|509.49|510.39|510.29|509.59|509.49|128
1588757700000|2020-05-06 09:35:00|509.69|509.59|509.89|509.79|509.99|509.89|509.49|509.39|73
1588758000000|2020-05-06 09:40:00|509.79|509.69|509.69|509.59|509.89|509.79|509.39|509.29|91
1588758300000|2020-05-06 09:45:00|509.79|509.69|509.69|509.59|509.89|509.79|509.69|509.59|46
1588758600000|2020-05-06 09:50:00|509.79|509.69|509.89|509.79|509.99|509.89|509.49|509.39|78
1588758900000|2020-05-06 09:55:00|509.99|509.89|510.69|510.59|510.79|510.69|509.79|509.69|117
1588759200000|2020-05-06 10:00:00|510.59|510.49|510.59|510.49|510.89|510.79|510.49|510.39|99
1588759500000|2020-05-06 10:05:00|510.69|510.59|510.49|510.39|510.99|510.89|510.49|510.39|116
1588759800000|2020-05-06 10:10:00|510.59|510.49|510.59|510.49|510.69|510.59|510.29|510.19|53
1588760100000|2020-05-06 10:15:00|510.49|510.39|510.39|510.29|510.69|510.59|510.09|509.99|68
1588760400000|2020-05-06 10:20:00|510.49|510.39|510.29|510.19|510.49|510.39|510.09|509.99|54
1588760700000|2020-05-06 10:25:00|510.19|510.09|510.49|510.39|510.69|510.59|510.09|509.99|94
1588761000000|2020-05-06 10:30:00|510.59|510.49|510.39|510.29|510.69|510.59|510.39|510.29|63
1588761300000|2020-05-06 10:35:00|510.29|510.19|510.49|510.39|510.89|510.79|510.19|510.09|120
1588761600000|2020-05-06 10:40:00|510.39|510.29|509.99|509.89|510.39|510.29|509.89|509.79|86
1588761900000|2020-05-06 10:45:00|509.89|509.79|509.99|509.89|510.19|510.09|509.79|509.69|48
1588762200000|2020-05-06 10:50:00|509.89|509.79|509.79|509.69|509.89|509.79|509.49|509.39|60
1588762500000|2020-05-06 10:55:00|509.69|509.59|509.69|509.59|509.79|509.69|509.39|509.29|46
1588762800000|2020-05-06 11:00:00|509.59|509.49|509.29|509.19|509.79|509.69|509.19|509.09|42
1588763100000|2020-05-06 11:05:00|509.19|509.09|508.89|508.79|509.29|509.19|508.89|508.79|74
1588763400000|2020-05-06 11:10:00|508.79|508.69|508.89|508.79|509.09|508.99|508.69|508.59|123
1588763700000|2020-05-06 11:15:00|508.79|508.69|509.09|508.99|509.19|509.09|508.79|508.69|67
1588764000000|2020-05-06 11:20:00|508.99|508.89|509.29|509.19|509.49|509.39|508.99|508.89|74
1588764300000|2020-05-06 11:25:00|509.39|509.29|509.69|509.59|509.69|509.59|509.19|509.09|61
1588764600000|2020-05-06 11:30:00|509.79|509.69|509.59|509.49|509.99|509.89|509.59|509.49|56
1588764900000|2020-05-06 11:35:00|509.69|509.59|508.99|508.89|509.69|509.59|508.89|508.79|93
1588765200000|2020-05-06 11:40:00|508.94|508.84|509.04|508.94|509.14|509.04|508.84|508.74|104
1588765500000|2020-05-06 11:45:00|509.14|509.04|508.94|508.84|509.14|509.04|508.94|508.84|55
1588765800000|2020-05-06 11:50:00|509.04|508.94|509.24|509.14|509.34|509.24|508.94|508.84|56
1588766100000|2020-05-06 11:55:00|509.34|509.24|509.04|508.94|509.34|509.24|508.94|508.84|42
1588766400000|2020-05-06 12:00:00|508.94|508.84|509.24|509.14|509.54|509.44|508.84|508.74|78
1588766700000|2020-05-06 12:05:00|509.14|509.04|509.44|509.34|509.54|509.44|509.04|508.94|54
1588767000000|2020-05-06 12:10:00|509.54|509.44|509.24|509.14|509.74|509.64|509.24|509.14|44
1588767300000|2020-05-06 12:15:00|509.34|509.24|508.34|508.24|509.64|509.54|508.24|508.14|179
1588767600000|2020-05-06 12:20:00|508.44|508.34|508.64|508.54|508.84|508.74|508.24|508.14|103
1588767900000|2020-05-06 12:25:00|508.54|508.44|508.74|508.64|508.94|508.84|508.54|508.44|112
1588768200000|2020-05-06 12:30:00|508.84|508.74|508.84|508.74|509.04|508.94|508.64|508.54|92
1588768500000|2020-05-06 12:35:00|508.94|508.84|508.34|508.24|509.14|509.04|508.34|508.24|87
1588768800000|2020-05-06 12:40:00|508.44|508.34|508.14|508.04|508.54|508.44|507.94|507.84|143
1588769100000|2020-05-06 12:45:00|508.24|508.14|508.64|508.54|508.74|508.64|508.14|508.04|106
1588769400000|2020-05-06 12:50:00|508.74|508.64|509.04|508.94|509.14|509.04|508.54|508.44|188
1588769700000|2020-05-06 12:55:00|509.14|509.04|509.24|509.14|509.24|509.14|508.94|508.84|67
1588770000000|2020-05-06 13:00:00|509.34|509.24|509.84|509.74|509.94|509.84|509.24|509.14|139
1588770300000|2020-05-06 13:05:00|509.74|509.64|509.64|509.54|509.94|509.84|509.54|509.44|150
1588770600000|2020-05-06 13:10:00|509.54|509.44|509.54|509.44|509.94|509.84|509.54|509.44|77
1588770900000|2020-05-06 13:15:00|509.44|509.34|509.24|509.14|509.84|509.74|509.24|509.14|64
1588771200000|2020-05-06 13:20:00|509.34|509.24|509.64|509.54|509.64|509.54|509.24|509.14|58
1588771500000|2020-05-06 13:25:00|509.74|509.64|509.84|509.74|509.84|509.74|509.44|509.34|96
1588771800000|2020-05-06 13:30:00|509.74|509.64|509.24|509.14|509.94|509.84|509.04|508.94|249
1588772100000|2020-05-06 13:35:00|509.14|509.04|508.74|508.64|509.54|509.44|508.54|508.44|126
1588772400000|2020-05-06 13:40:00|508.84|508.74|507.94|507.84|509.24|509.14|507.74|507.64|233
1588772700000|2020-05-06 13:45:00|508.04|507.94|508.34|508.24|509.04|508.94|507.94|507.84|241
1588773000000|2020-05-06 13:50:00|508.24|508.14|507.54|507.44|508.74|508.64|507.54|507.44|192
1588773300000|2020-05-06 13:55:00|507.64|507.54|507.24|507.14|507.84|507.74|506.84|506.74|266
1588773600000|2020-05-06 14:00:00|507.14|507.04|506.34|506.24|507.84|507.74|506.34|506.24|259
1588773900000|2020-05-06 14:05:00|506.24|506.14|505.44|505.34|506.44|506.34|505.44|505.34|355
1588774200000|2020-05-06 14:10:00|505.51|505.41|505.81|505.71|505.91|505.81|505.11|505.01|305
1588774500000|2020-05-06 14:15:00|505.71|505.61|506.91|506.81|506.91|506.81|505.31|505.21|294
1588774800000|2020-05-06 14:20:00|506.81|506.71|507.31|507.21|507.61|507.51|506.61|506.51|153
1588775100000|2020-05-06 14:25:00|507.21|507.11|507.51|507.41|507.91|507.81|507.21|507.11|226
1588775400000|2020-05-06 14:30:00|507.61|507.51|508.01|507.91|508.31|508.21|507.61|507.51|192
1588775700000|2020-05-06 14:35:00|508.11|508.01|507.21|507.11|508.31|508.21|507.01|506.91|156
1588776000000|2020-05-06 14:40:00|507.11|507.01|508.21|508.11|508.31|508.21|506.81|506.71|166
1588776300000|2020-05-06 14:45:00|508.11|508.01|508.41|508.31|509.01|508.91|508.11|508.01|199
1588776600000|2020-05-06 14:50:00|508.51|508.41|508.31|508.21|508.91|508.81|508.21|508.11|117
1588776900000|2020-05-06 14:55:00|508.21|508.11|508.11|508.01|508.81|508.71|508.01|507.91|106
1588777200000|2020-05-06 15:00:00|508.21|508.11|507.91|507.81|508.51|508.41|507.81|507.71|173
1588777500000|2020-05-06 15:05:00|507.81|507.71|507.81|507.71|508.01|507.91|507.21|507.11|170
1588777800000|2020-05-06 15:10:00|507.71|507.61|507.31|507.21|508.01|507.91|507.11|507.01|253
1588778100000|2020-05-06 15:15:00|507.21|507.11|506.51|506.41|507.31|507.21|506.31|506.21|349
1588778400000|2020-05-06 15:20:00|506.41|506.31|505.41|505.31|506.71|506.61|505.31|505.21|419
1588778700000|2020-05-06 15:25:00|505.31|505.21|506.31|506.21|506.41|506.31|505.31|505.21|376
1588779000000|2020-05-06 15:30:00|506.41|506.01|505.81|505.51|506.91|506.61|505.81|505.51|606
1588779300000|2020-05-06 15:35:00|506.01|505.71|506.61|506.31|506.91|506.61|505.71|505.41|390
1588779600000|2020-05-06 15:40:00|506.51|506.21|505.61|505.31|506.51|506.21|505.61|505.31|129
1588779900000|2020-05-06 15:45:00|505.51|505.21|504.81|504.51|506.01|505.71|504.71|504.41|77
1588780200000|2020-05-06 15:50:00|504.71|504.41|504.61|504.31|504.81|504.51|504.21|503.91|120
1588780500000|2020-05-06 15:55:00|504.51|504.21|505.11|504.81|505.21|504.91|504.51|504.21|131
1588780800000|2020-05-06 16:00:00|505.01|504.71|505.81|505.51|505.91|505.61|504.81|504.51|75
1588781100000|2020-05-06 16:05:00|505.71|505.41|504.91|504.61|505.81|505.51|504.81|504.51|30
1588781400000|2020-05-06 16:10:00|505.01|504.71|505.11|504.81|505.31|505.01|504.71|504.41|44
1588781700000|2020-05-06 16:15:00|505.21|504.91|505.91|505.61|506.01|505.71|505.01|504.71|46
1588782000000|2020-05-06 16:20:00|505.81|505.51|506.21|505.91|506.21|505.91|505.31|505.01|39
1588782300000|2020-05-06 16:25:00|506.11|505.81|505.91|505.61|506.31|506.01|505.81|505.51|52
1588782600000|2020-05-06 16:30:00|506.01|505.71|506.11|505.81|506.21|505.91|505.81|505.51|23
1588782900000|2020-05-06 16:35:00|506.01|505.71|505.91|505.61|506.21|505.91|505.61|505.31|19
1588783200000|2020-05-06 16:40:00|506.01|505.71|505.71|505.41|506.01|505.71|505.61|505.31|6
1588783500000|2020-05-06 16:45:00|505.81|505.51|506.21|505.91|506.41|506.11|505.81|505.51|11
1588783800000|2020-05-06 16:50:00|506.31|506.01|506.21|505.91|506.41|506.11|506.11|505.81|9
1588784100000|2020-05-06 16:55:00|506.11|505.81|506.01|505.71|506.51|506.21|505.81|505.51|14
1588784400000|2020-05-06 17:00:00|506.11|505.81|505.51|505.21|506.11|505.81|505.31|505.01|25
1588784700000|2020-05-06 17:05:00|505.41|505.11|505.51|505.21|505.71|505.41|505.31|505.01|16
1588785000000|2020-05-06 17:10:00|505.41|505.11|505.61|505.31|505.81|505.51|505.31|505.01|14
1588785300000|2020-05-06 17:15:00|505.71|505.41|506.21|505.91|506.21|505.91|505.51|505.21|10
1588785600000|2020-05-06 17:20:00|506.11|505.81|505.71|505.41|506.31|506.01|505.11|504.81|10
1588785900000|2020-05-06 17:25:00|505.81|505.51|506.11|505.81|506.21|505.91|505.61|505.31|11
1588786200000|2020-05-06 17:30:00|506.01|505.71|506.11|505.81|506.41|506.11|505.91|505.61|9
1588786500000|2020-05-06 17:35:00|506.21|505.91|506.51|506.21|506.61|506.31|506.01|505.71|16
1588786800000|2020-05-06 17:40:00|506.41|506.11|506.31|506.01|506.41|506.11|506.21|505.91|5
1588787100000|2020-05-06 17:45:00|506.41|506.11|506.21|505.91|506.81|506.51|506.21|505.91|15
1588787400000|2020-05-06 17:50:00|506.31|506.01|506.51|506.21|506.71|506.41|506.11|505.81|18
1588787700000|2020-05-06 17:55:00|506.61|506.31|506.11|505.81|506.61|506.31|506.11|505.81|8
1588788000000|2020-05-06 18:00:00|506.01|505.71|505.81|505.51|506.11|505.81|505.51|505.21|43
1588788300000|2020-05-06 18:05:00|505.71|505.41|505.91|505.61|506.21|505.91|505.71|505.41|18
1588788600000|2020-05-06 18:10:00|506.01|505.71|505.61|505.31|506.11|505.81|505.21|504.91|45
1588788900000|2020-05-06 18:15:00|505.71|505.41|506.01|505.71|506.21|505.91|505.61|505.31|4
1588789200000|2020-05-06 18:20:00|506.11|505.81|506.31|506.01|506.31|506.01|505.91|505.61|8
1588789500000|2020-05-06 18:25:00|506.21|505.91|505.81|505.51|506.51|506.21|505.81|505.51|4
1588789800000|2020-05-06 18:30:00|505.71|505.41|506.11|505.81|506.41|506.11|505.41|505.11|8
1588790100000|2020-05-06 18:35:00|506.01|505.71|506.01|505.71|506.21|505.91|505.91|505.61|9
1588790400000|2020-05-06 18:40:00|506.11|505.81|506.21|505.91|506.31|506.01|505.61|505.31|3
1588790700000|2020-05-06 18:45:00|506.11|505.81|506.51|506.21|506.71|506.41|506.11|505.81|13
1588791000000|2020-05-06 18:50:00|506.41|506.11|506.41|506.11|506.61|506.31|506.31|506.01|10
1588791300000|2020-05-06 18:55:00|506.31|506.01|505.91|505.61|506.61|506.31|505.81|505.51|21
1588791600000|2020-05-06 19:00:00|506.01|505.71|505.81|505.51|506.11|505.81|505.51|505.21|34
1588791900000|2020-05-06 19:05:00|505.91|505.61|506.01|505.71|506.11|505.81|505.81|505.51|9
1588792200000|2020-05-06 19:10:00|505.91|505.61|505.71|505.41|506.21|505.91|505.51|505.21|17
1588792500000|2020-05-06 19:15:00|505.61|505.31|505.91|505.61|505.91|505.61|505.61|505.31|16
1588792800000|2020-05-06 19:20:00|505.81|505.51|505.81|505.51|506.11|505.81|505.71|505.41|12
1588793100000|2020-05-06 19:25:00|505.91|505.61|505.81|505.51|506.01|505.71|505.51|505.21|3
1588793400000|2020-05-06 19:30:00|505.71|505.41|504.51|504.21|505.71|505.41|504.51|504.21|48
1588793700000|2020-05-06 19:35:00|504.61|504.31|504.21|503.91|504.81|504.51|504.11|503.81|70
1588794000000|2020-05-06 19:40:00|504.31|504.01|504.11|503.81|504.41|504.11|503.71|503.41|77
1588794300000|2020-05-06 19:45:00|504.01|503.71|503.41|503.11|504.11|503.81|503.31|503.01|60
1588794600000|2020-05-06 19:50:00|503.31|503.01|503.61|503.31|504.31|504.01|503.21|502.91|138
1588794900000|2020-05-06 19:55:00|503.51|503.21|503.61|503.31|503.81|503.51|503.41|503.11|85
1588795200000|2020-05-06 20:00:00|503.71|503.11|503.01|502.51|503.91|503.41|502.91|502.41|0
1588795500000|2020-05-06 20:05:00|503.11|502.61|502.81|502.31|503.31|502.81|502.71|502.21|0
1588795800000|2020-05-06 20:10:00|502.91|502.41|502.61|502.11|503.01|502.51|502.61|502.11|0
1588796100000|2020-05-06 20:15:00|502.71|502.21|502.71|502.21|502.71|502.21|502.71|502.21|0
1588796400000|2020-05-06 20:20:00|502.61|502.11|502.71|502.21|502.71|502.21|502.61|502.11|0
1588796700000|2020-05-06 20:25:00|502.61|502.11|502.71|502.21|502.71|502.21|502.61|502.11|0
1588797000000|2020-05-06 20:30:00|502.81|502.31|503.01|502.51|503.11|502.61|502.61|502.11|0
1588797300000|2020-05-06 20:35:00|503.11|502.61|503.11|502.61|503.31|502.81|503.01|502.51|0
1588797600000|2020-05-06 20:40:00|503.01|502.51|503.01|502.51|503.11|502.61|502.81|502.31|0
1588797900000|2020-05-06 20:45:00|502.91|502.41|502.81|502.31|503.01|502.51|502.71|502.21|0
1588798200000|2020-05-06 20:50:00|502.91|502.41|503.31|502.81|503.31|502.81|502.81|502.31|0
1588798500000|2020-05-06 20:55:00|503.21|502.71|502.91|502.41|503.31|502.81|502.81|502.31|0
1588799100000|2020-05-06 21:05:00|503.01|502.51|502.91|502.41|503.01|502.51|502.91|502.41|0
1588799400000|2020-05-06 21:10:00|503.01|502.51|503.01|502.51|503.01|502.51|503.01|502.51|0
1588799700000|2020-05-06 21:15:00|503.11|502.61|503.11|502.61|503.11|502.61|503.11|502.61|0
1588800000000|2020-05-06 21:20:00|503.01|502.51|503.01|502.51|503.11|502.61|503.01|502.51|0
1588800300000|2020-05-06 21:25:00|503.11|502.61|503.11|502.61|503.11|502.61|503.01|502.51|0
1588800600000|2020-05-06 21:30:00|503.01|502.51|503.01|502.51|503.01|502.51|502.91|502.41|0
1588800900000|2020-05-06 21:35:00|502.91|502.41|503.01|502.51|503.01|502.51|502.91|502.41|0
1588801200000|2020-05-06 21:40:00|502.91|502.41|502.91|502.41|502.91|502.41|502.91|502.41|0
1588801500000|2020-05-06 21:45:00|503.01|502.51|503.01|502.51|503.01|502.51|503.01|502.51|0
1588801800000|2020-05-06 21:50:00|502.91|502.41|502.91|502.41|503.01|502.51|502.81|502.31|0
1588802100000|2020-05-06 21:55:00|502.81|502.31|502.81|502.31|502.91|502.41|502.81|502.31|0
1588802400000|2020-05-06 22:00:00|502.61|502.11|503.41|502.91|503.41|502.91|502.61|502.11|0
1588802700000|2020-05-06 22:05:00|503.31|502.81|503.21|502.71|503.51|503.01|503.11|502.61|0
1588803000000|2020-05-06 22:10:00|503.11|502.61|503.41|502.91|503.41|502.91|503.01|502.51|0
1588803300000|2020-05-06 22:15:00|503.51|503.01|503.21|502.71|503.51|503.01|503.01|502.51|0
1588803600000|2020-05-06 22:20:00|503.11|502.61|502.71|502.21|503.21|502.71|502.71|502.21|0
1588803900000|2020-05-06 22:25:00|502.81|502.31|501.81|501.31|502.81|502.31|501.61|501.11|0
1588804200000|2020-05-06 22:30:00|501.91|501.41|501.91|501.41|502.11|501.61|501.71|501.21|0
1588804500000|2020-05-06 22:35:00|502.01|501.51|502.21|501.71|502.21|501.71|502.01|501.51|0
1588804800000|2020-05-06 22:40:00|502.11|501.61|502.11|501.61|502.21|501.71|502.01|501.51|0
1588805100000|2020-05-06 22:45:00|502.01|501.51|502.11|501.61|502.11|501.61|501.91|501.41|0
1588805400000|2020-05-06 22:50:00|502.21|501.71|501.71|501.21|502.21|501.71|501.71|501.21|0
1588805700000|2020-05-06 22:55:00|501.61|501.11|501.71|501.21|501.71|501.21|501.11|500.61|0
1588806000000|2020-05-06 23:00:00|501.61|501.11|501.81|501.31|501.91|501.41|501.41|500.91|0
1588806300000|2020-05-06 23:05:00|501.71|501.21|501.51|501.01|501.81|501.31|501.51|501.01|0
1588806600000|2020-05-06 23:10:00|501.61|501.11|501.81|501.31|502.11|501.61|501.51|501.01|0
1588806900000|2020-05-06 23:15:00|501.71|501.21|501.81|501.31|501.91|501.41|501.51|501.01|0
1588807200000|2020-05-06 23:20:00|501.91|501.41|502.01|501.51|502.11|501.61|501.91|501.41|0
1588807500000|2020-05-06 23:25:00|501.91|501.41|501.71|501.21|502.01|501.51|501.61|501.11|0
1588807800000|2020-05-06 23:30:00|501.81|501.31|501.81|501.31|502.01|501.51|501.61|501.11|0
1588808100000|2020-05-06 23:35:00|501.71|501.21|502.01|501.51|502.01|501.51|501.71|501.21|0
1588808400000|2020-05-06 23:40:00|501.91|501.41|502.21|501.71|502.31|501.81|501.81|501.31|0
1588808700000|2020-05-06 23:45:00|502.31|501.81|502.41|501.91|502.71|502.21|502.21|501.71|0
1588809000000|2020-05-06 23:50:00|502.51|502.01|502.41|501.91|502.71|502.21|502.41|501.91|0
1588809300000|2020-05-06 23:55:00|502.51|502.01|502.71|502.21|502.71|502.21|502.41|501.91|0
1588809600000|2020-05-07 00:00:00|502.81|502.31|503.51|503.01|503.51|503.01|502.81|502.31|0
1588809900000|2020-05-07 00:05:00|503.61|503.11|503.21|502.71|503.61|503.11|503.21|502.71|0
1588810200000|2020-05-07 00:10:00|503.31|502.81|504.01|503.51|504.11|503.61|503.31|502.81|0
1588810500000|2020-05-07 00:15:00|504.11|503.61|504.21|503.71|504.51|504.01|504.01|503.51|0
1588810800000|2020-05-07 00:20:00|504.11|503.61|504.01|503.51|504.41|503.91|503.91|503.41|0
1588811100000|2020-05-07 00:25:00|504.11|503.61|504.21|503.71|504.41|503.91|504.01|503.51|0
1588811400000|2020-05-07 00:30:00|504.11|503.61|504.91|504.41|504.91|504.41|504.01|503.51|0
1588811700000|2020-05-07 00:35:00|504.81|504.31|504.81|504.31|505.21|504.71|504.51|504.01|0
1588812000000|2020-05-07 00:40:00|504.71|504.21|504.51|504.01|504.81|504.31|504.31|503.81|0
1588812300000|2020-05-07 00:45:00|504.61|504.11|504.51|504.01|504.81|504.31|504.31|503.81|0
1588812600000|2020-05-07 00:50:00|504.41|503.91|504.51|504.01|504.81|504.31|504.31|503.81|0
1588812900000|2020-05-07 00:55:00|504.61|504.11|505.01|504.51|505.11|504.61|504.61|504.11|0
1588813200000|2020-05-07 01:00:00|505.11|504.61|504.81|504.31|505.51|505.01|504.81|504.31|0
1588813500000|2020-05-07 01:05:00|504.61|504.11|504.81|504.31|505.01|504.51|504.51|504.01|0
1588813800000|2020-05-07 01:10:00|504.91|504.41|505.31|504.81|505.51|505.01|504.81|504.31|0
1588814100000|2020-05-07 01:15:00|505.21|504.71|505.31|504.81|505.81|505.31|505.21|504.71|0
1588814400000|2020-05-07 01:20:00|505.41|504.91|505.81|505.31|505.81|505.31|505.31|504.81|0
1588814700000|2020-05-07 01:25:00|505.91|505.41|505.51|505.01|506.01|505.51|505.31|504.81|0
1588815000000|2020-05-07 01:30:00|505.31|504.81|505.21|504.71|505.71|505.21|505.01|504.51|0
1588815300000|2020-05-07 01:35:00|505.31|504.81|505.11|504.61|505.51|505.01|505.01|504.51|0
1588815600000|2020-05-07 01:40:00|505.21|504.71|505.61|505.11|505.71|505.21|505.01|504.51|0
1588815900000|2020-05-07 01:45:00|505.51|505.01|505.81|505.31|506.01|505.51|505.01|504.51|0
1588816200000|2020-05-07 01:50:00|505.71|505.21|505.31|504.81|505.71|505.21|505.11|504.61|0
1588816500000|2020-05-07 01:55:00|505.21|504.71|505.01|504.51|505.51|505.01|504.91|504.41|0
1588816800000|2020-05-07 02:00:00|505.11|504.61|505.11|504.61|505.11|504.61|504.91|504.41|0
1588817100000|2020-05-07 02:05:00|505.01|504.51|505.31|504.81|505.41|504.91|504.91|504.41|0
1588817400000|2020-05-07 02:10:00|505.21|504.71|504.91|504.41|505.41|504.91|504.71|504.21|0
1588817700000|2020-05-07 02:15:00|505.01|504.51|504.71|504.21|505.21|504.71|504.41|503.91|0
1588818000000|2020-05-07 02:20:00|504.61|504.11|505.31|504.81|505.31|504.81|504.61|504.11|0
1588818300000|2020-05-07 02:25:00|505.21|504.71|505.41|504.91|505.41|504.91|505.11|504.61|0
1588818600000|2020-05-07 02:30:00|505.31|504.81|505.61|505.11|505.61|505.11|505.11|504.61|0
1588818900000|2020-05-07 02:35:00|505.71|505.21|505.81|505.31|506.11|505.61|505.61|505.11|0
1588819200000|2020-05-07 02:40:00|505.91|505.41|505.81|505.31|506.01|505.51|505.81|505.31|0
1588819500000|2020-05-07 02:45:00|505.91|505.41|505.61|505.11|506.01|505.51|505.41|504.91|0
1588819800000|2020-05-07 02:50:00|505.51|505.01|505.61|505.11|505.61|505.11|505.41|504.91|0
1588820100000|2020-05-07 02:55:00|505.71|505.21|505.81|505.31|505.91|505.41|505.61|505.11|0
1588820400000|2020-05-07 03:00:00|505.91|505.41|506.81|506.31|507.01|506.51|505.81|505.31|0
1588820700000|2020-05-07 03:05:00|506.91|506.41|506.91|506.41|507.01|506.51|506.71|506.21|0
1588821000000|2020-05-07 03:10:00|506.81|506.31|506.91|506.41|507.01|506.51|506.71|506.21|0
1588821300000|2020-05-07 03:15:00|507.01|506.51|506.91|506.41|507.21|506.71|506.71|506.21|0
1588821600000|2020-05-07 03:20:00|506.81|506.31|506.31|505.81|506.81|506.31|506.31|505.81|0
1588821900000|2020-05-07 03:25:00|506.41|505.91|506.31|505.81|506.51|506.01|506.21|505.71|0
1588822200000|2020-05-07 03:30:00|506.41|505.91|506.21|505.71|506.51|506.01|506.21|505.71|0
1588822500000|2020-05-07 03:35:00|506.31|505.81|506.41|505.91|506.41|505.91|506.21|505.71|0
1588822800000|2020-05-07 03:40:00|506.31|505.81|506.01|505.51|506.31|505.81|506.01|505.51|0
1588823100000|2020-05-07 03:45:00|506.11|505.61|506.31|505.81|506.31|505.81|506.11|505.61|0
1588823400000|2020-05-07 03:50:00|506.21|505.71|506.51|506.01|506.91|506.41|506.21|505.71|0
1588823700000|2020-05-07 03:55:00|506.41|505.91|506.61|506.11|506.71|506.21|506.41|505.91|0
1588824000000|2020-05-07 04:00:00|506.71|506.21|506.51|506.01|506.91|506.41|506.41|505.91|0
1588824300000|2020-05-07 04:05:00|506.41|505.91|506.51|506.01|506.51|506.01|506.31|505.81|0
1588824600000|2020-05-07 04:10:00|506.61|506.11|507.21|506.71|507.31|506.81|506.61|506.11|0
1588824900000|2020-05-07 04:15:00|507.31|506.81|507.71|507.21|507.71|507.21|506.91|506.41|0
1588825200000|2020-05-07 04:20:00|507.81|507.31|508.21|507.71|508.31|507.81|507.81|507.31|0
1588825500000|2020-05-07 04:25:00|508.11|507.61|508.21|507.71|508.41|507.91|508.11|507.61|0
1588825800000|2020-05-07 04:30:00|508.11|507.61|508.41|507.91|508.91|508.41|508.11|507.61|0
1588826100000|2020-05-07 04:35:00|508.31|507.81|508.31|507.81|508.51|508.01|508.21|507.71|0
1588826400000|2020-05-07 04:40:00|508.21|507.71|508.71|508.21|508.71|508.21|508.21|507.71|0
1588826700000|2020-05-07 04:45:00|508.61|508.11|508.01|507.51|508.61|508.11|508.01|507.51|0
1588827000000|2020-05-07 04:50:00|508.11|507.61|507.91|507.41|508.21|507.71|507.91|507.41|0
1588827300000|2020-05-07 04:55:00|507.81|507.31|507.81|507.31|507.91|507.41|507.71|507.21|0
1588827600000|2020-05-07 05:00:00|507.91|507.41|507.41|506.91|508.11|507.61|507.41|506.91|0
1588827900000|2020-05-07 05:05:00|507.51|507.01|507.41|506.91|507.71|507.21|507.41|506.91|0
1588828200000|2020-05-07 05:10:00|507.31|506.81|507.01|506.51|507.41|506.91|507.01|506.51|0
1588828500000|2020-05-07 05:15:00|506.91|506.41|507.01|506.51|507.11|506.61|506.51|506.01|0
1588828800000|2020-05-07 05:20:00|507.11|506.61|507.01|506.51|507.41|506.91|507.01|506.51|0
1588829100000|2020-05-07 05:25:00|506.91|506.41|507.31|506.81|507.41|506.91|506.71|506.21|0
1588829400000|2020-05-07 05:30:00|507.21|506.71|507.21|506.71|507.41|506.91|507.11|506.61|0
1588829700000|2020-05-07 05:35:00|507.31|506.81|507.11|506.61|507.41|506.91|507.11|506.61|0
1588830000000|2020-05-07 05:40:00|507.01|506.51|506.71|506.21|507.01|506.51|506.71|506.21|0
1588830300000|2020-05-07 05:45:00|506.81|506.31|507.01|506.51|507.21|506.71|506.81|506.31|0
1588830600000|2020-05-07 05:50:00|506.91|506.41|506.91|506.41|507.01|506.51|506.31|505.81|0
1588830900000|2020-05-07 05:55:00|507.01|506.51|507.01|506.51|507.11|506.61|506.81|506.31|0
1588831200000|2020-05-07 06:00:00|506.71|506.41|508.21|507.91|508.91|508.61|506.71|506.41|132
1588831500000|2020-05-07 06:05:00|508.31|508.01|508.11|507.81|508.71|508.41|507.91|507.61|56
1588831800000|2020-05-07 06:10:00|508.21|507.91|508.11|507.81|508.41|508.11|508.01|507.71|65
1588832100000|2020-05-07 06:15:00|508.21|507.91|507.91|507.61|508.31|508.01|507.91|507.61|24
1588832400000|2020-05-07 06:20:00|507.81|507.51|507.91|507.61|507.91|507.61|507.61|507.31|21
1588832700000|2020-05-07 06:25:00|508.01|507.71|508.41|508.11|508.41|508.11|507.91|507.61|9
1588833000000|2020-05-07 06:30:00|508.31|508.01|508.21|507.91|508.41|508.11|508.01|507.71|30
1588833300000|2020-05-07 06:35:00|508.31|508.01|508.01|507.71|508.41|508.11|508.01|507.71|32
1588833600000|2020-05-07 06:40:00|508.11|507.81|508.21|507.91|508.21|507.91|507.91|507.61|51
1588833900000|2020-05-07 06:45:00|508.11|507.81|508.41|508.11|508.41|508.11|507.81|507.51|73
1588834200000|2020-05-07 06:50:00|508.51|508.21|508.31|508.01|508.51|508.21|507.91|507.61|79
1588834500000|2020-05-07 06:55:00|508.41|508.11|508.31|508.01|508.51|508.21|507.81|507.51|90
1588834800000|2020-05-07 07:00:00|508.21|508.11|509.01|508.91|509.61|509.51|508.01|507.91|795
1588835100000|2020-05-07 07:05:00|508.91|508.81|509.61|509.51|511.31|511.21|508.81|508.71|755
1588835400000|2020-05-07 07:10:00|509.71|509.61|510.11|510.01|510.51|510.41|509.51|509.41|322
1588835700000|2020-05-07 07:15:00|510.21|510.11|510.31|510.21|511.41|511.31|510.11|510.01|357
1588836000000|2020-05-07 07:20:00|510.21|510.11|509.81|509.71|510.61|510.51|509.71|509.61|231
1588836300000|2020-05-07 07:25:00|509.71|509.61|509.71|509.61|510.01|509.91|509.41|509.31|198
1588836600000|2020-05-07 07:30:00|509.81|509.71|510.21|510.11|510.31|510.21|509.41|509.31|165
1588836900000|2020-05-07 07:35:00|510.11|510.01|509.51|509.41|510.11|510.01|509.21|509.11|129
1588837200000|2020-05-07 07:40:00|509.61|509.51|510.21|510.11|510.41|510.31|509.41|509.31|104
1588837500000|2020-05-07 07:45:00|510.11|510.01|510.31|510.21|510.51|510.41|510.01|509.91|150
1588837800000|2020-05-07 07:50:00|510.41|510.31|510.81|510.71|510.91|510.81|510.31|510.21|166
1588838100000|2020-05-07 07:55:00|510.71|510.61|510.41|510.31|510.91|510.81|510.21|510.11|98
1588838400000|2020-05-07 08:00:00|510.31|510.21|509.61|509.51|510.41|510.31|509.51|509.41|181
1588838700000|2020-05-07 08:05:00|509.51|509.41|509.91|509.81|509.91|509.81|509.11|509.01|122
1588839000000|2020-05-07 08:10:00|509.81|509.71|510.21|510.11|510.21|510.11|509.51|509.41|101
1588839300000|2020-05-07 08:15:00|510.31|510.21|510.71|510.61|511.01|510.91|510.21|510.11|202
1588839600000|2020-05-07 08:20:00|510.61|510.51|510.61|510.51|510.81|510.71|510.41|510.31|97
1588839900000|2020-05-07 08:25:00|510.71|510.61|510.91|510.81|510.91|510.81|510.41|510.31|101
1588840200000|2020-05-07 08:30:00|511.01|510.91|510.81|510.71|511.31|511.21|510.81|510.71|160
1588840500000|2020-05-07 08:35:00|510.91|510.81|510.71|510.61|511.11|511.01|510.61|510.51|114
1588840800000|2020-05-07 08:40:00|510.61|510.51|510.11|510.01|511.01|510.91|510.11|510.01|169
1588841100000|2020-05-07 08:45:00|510.21|510.11|510.91|510.81|511.01|510.91|509.91|509.81|160
1588841400000|2020-05-07 08:50:00|511.01|510.91|510.71|510.61|511.01|510.91|510.51|510.41|127
1588841700000|2020-05-07 08:55:00|510.81|510.71|510.71|510.61|511.01|510.91|510.61|510.51|53
1588842000000|2020-05-07 09:00:00|510.81|510.71|510.81|510.71|511.01|510.91|510.61|510.51|73
1588842300000|2020-05-07 09:05:00|510.71|510.61|511.01|510.91|511.11|511.01|510.51|510.41|88
1588842600000|2020-05-07 09:10:00|510.91|510.81|511.31|511.21|511.31|511.21|510.81|510.71|358
1588842900000|2020-05-07 09:15:00|511.41|511.31|511.71|511.61|511.71|511.61|511.31|511.21|166
1588843200000|2020-05-07 09:20:00|511.81|511.71|512.01|511.91|512.01|511.91|511.51|511.41|93
1588843500000|2020-05-07 09:25:00|511.91|511.81|511.91|511.81|512.11|512.01|511.81|511.71|174
1588843800000|2020-05-07 09:30:00|512.01|511.91|512.31|512.21|512.31|512.21|511.91|511.81|175
1588844100000|2020-05-07 09:35:00|512.21|512.11|512.51|512.41|512.71|512.61|512.21|512.11|157
1588844400000|2020-05-07 09:40:00|512.61|512.51|513.21|513.11|513.21|513.11|512.51|512.41|187
1588844700000|2020-05-07 09:45:00|513.11|513.01|512.41|512.31|513.31|513.21|512.41|512.31|148
1588845000000|2020-05-07 09:50:00|512.51|512.41|512.81|512.71|512.91|512.81|512.51|512.41|86
1588845300000|2020-05-07 09:55:00|512.71|512.61|512.21|512.11|512.81|512.71|512.11|512.01|111
1588845600000|2020-05-07 10:00:00|512.31|512.21|511.81|511.71|512.41|512.31|511.71|511.61|101
1588845900000|2020-05-07 10:05:00|511.91|511.81|512.51|512.41|512.51|512.41|511.81|511.71|93
1588846200000|2020-05-07 10:10:00|512.41|512.31|512.71|512.61|512.81|512.71|512.41|512.31|76
1588846500000|2020-05-07 10:15:00|512.81|512.71|512.31|512.21|512.91|512.81|512.21|512.11|87
1588846800000|2020-05-07 10:20:00|512.41|512.31|512.41|512.31|512.51|512.41|512.11|512.01|70
1588847100000|2020-05-07 10:25:00|512.51|512.41|512.41|512.31|512.61|512.51|511.91|511.81|111
1588847400000|2020-05-07 10:30:00|512.51|512.41|512.51|512.41|512.71|512.61|512.31|512.21|70
1588847700000|2020-05-07 10:35:00|512.41|512.31|512.51|512.41|512.71|512.61|512.31|512.21|73
1588848000000|2020-05-07 10:40:00|512.41|512.31|512.21|512.11|512.51|512.41|512.11|512.01|53
1588848300000|2020-05-07 10:45:00|512.31|512.21|512.31|512.21|512.51|512.41|512.01|511.91|54
1588848600000|2020-05-07 10:50:00|512.41|512.31|512.01|511.91|512.61|512.51|511.81|511.71|132
1588848900000|2020-05-07 10:55:00|511.91|511.81|512.31|512.21|512.51|512.41|511.81|511.71|63
1588849200000|2020-05-07 11:00:00|512.21|512.11|512.51|512.41|512.51|512.41|512.01|511.91|95
1588849500000|2020-05-07 11:05:00|512.41|512.31|512.61|512.51|512.81|512.71|512.31|512.21|79
1588849800000|2020-05-07 11:10:00|512.71|512.61|512.81|512.71|512.81|512.71|512.41|512.31|69
1588850100000|2020-05-07 11:15:00|512.71|512.61|512.71|512.61|512.91|512.81|512.71|512.61|117
1588850400000|2020-05-07 11:20:00|512.61|512.51|512.71|512.61|512.81|512.71|512.51|512.41|79
1588850700000|2020-05-07 11:25:00|512.61|512.51|512.51|512.41|512.71|512.61|512.31|512.21|68
1588851000000|2020-05-07 11:30:00|512.41|512.31|512.81|512.71|513.01|512.91|512.41|512.31|114
1588851300000|2020-05-07 11:35:00|512.91|512.81|512.91|512.81|512.91|512.81|512.61|512.51|89
1588851600000|2020-05-07 11:40:00|512.85|512.75|513.35|513.25|513.35|513.25|512.85|512.75|162
1588851900000|2020-05-07 11:45:00|513.25|513.15|513.55|513.45|513.55|513.45|513.25|513.15|98
1588852200000|2020-05-07 11:50:00|513.45|513.35|513.95|513.85|513.95|513.85|513.35|513.25|171
1588852500000|2020-05-07 11:55:00|513.85|513.75|514.25|514.15|514.75|514.65|513.85|513.75|250
1588852800000|2020-05-07 12:00:00|514.35|514.25|514.05|513.95|514.45|514.35|513.85|513.75|103
1588853100000|2020-05-07 12:05:00|513.95|513.85|513.35|513.25|514.05|513.95|513.35|513.25|116
1588853400000|2020-05-07 12:10:00|513.25|513.15|513.35|513.25|513.45|513.35|513.05|512.95|74
1588853700000|2020-05-07 12:15:00|513.45|513.35|513.85|513.75|513.95|513.85|513.45|513.35|105
1588854000000|2020-05-07 12:20:00|513.95|513.85|514.35|514.25|514.65|514.55|513.85|513.75|108
1588854300000|2020-05-07 12:25:00|514.25|514.15|513.95|513.85|514.45|514.35|513.95|513.85|110
1588854600000|2020-05-07 12:30:00|513.85|513.75|513.35|513.25|514.15|514.05|513.25|513.15|112
1588854900000|2020-05-07 12:35:00|513.45|513.35|513.25|513.15|513.85|513.75|513.15|513.05|94
1588855200000|2020-05-07 12:40:00|513.35|513.25|513.95|513.85|514.05|513.95|513.15|513.05|72
1588855500000|2020-05-07 12:45:00|513.85|513.75|514.15|514.05|514.15|514.05|513.75|513.65|52
1588855800000|2020-05-07 12:50:00|514.25|514.15|513.65|513.55|514.25|514.15|513.45|513.35|84
1588856100000|2020-05-07 12:55:00|513.75|513.65|513.85|513.75|513.95|513.85|513.55|513.45|67
1588856400000|2020-05-07 13:00:00|513.95|513.85|513.75|513.65|514.05|513.95|513.65|513.55|75
1588856700000|2020-05-07 13:05:00|513.65|513.55|513.45|513.35|513.75|513.65|513.45|513.35|89
1588857000000|2020-05-07 13:10:00|513.35|513.25|513.55|513.45|513.85|513.75|513.25|513.15|77
1588857300000|2020-05-07 13:15:00|513.45|513.35|513.65|513.55|513.75|513.65|513.35|513.25|123
1588857600000|2020-05-07 13:20:00|513.55|513.45|513.25|513.15|513.65|513.55|513.25|513.15|87
1588857900000|2020-05-07 13:25:00|513.35|513.25|513.65|513.55|513.65|513.55|513.15|513.05|108
1588858200000|2020-05-07 13:30:00|513.75|513.65|514.05|513.95|514.45|514.35|513.35|513.25|165
1588858500000|2020-05-07 13:35:00|513.95|513.85|513.95|513.85|514.35|514.25|513.35|513.25|294
1588858800000|2020-05-07 13:40:00|514.05|513.95|514.35|514.25|514.55|514.45|513.85|513.75|181
1588859100000|2020-05-07 13:45:00|514.45|514.35|514.25|514.15|514.55|514.45|514.05|513.95|232
1588859400000|2020-05-07 13:50:00|514.35|514.25|514.95|514.85|515.05|514.95|513.85|513.75|190
1588859700000|2020-05-07 13:55:00|515.05|514.95|514.45|514.35|515.25|515.15|514.25|514.15|344
1588860000000|2020-05-07 14:00:00|514.35|514.25|513.65|513.55|514.45|514.35|513.65|513.55|188
1588860300000|2020-05-07 14:05:00|513.75|513.65|513.85|513.75|513.85|513.75|513.15|513.05|196
1588860600000|2020-05-07 14:10:00|513.75|513.65|513.15|513.05|513.95|513.85|512.65|512.55|234
1588860900000|2020-05-07 14:15:00|513.25|513.15|513.55|513.45|513.55|513.45|512.85|512.75|222
1588861200000|2020-05-07 14:20:00|513.45|513.35|513.25|513.15|513.95|513.85|513.25|513.15|169
1588861500000|2020-05-07 14:25:00|513.15|513.05|513.45|513.35|513.75|513.65|512.95|512.85|139
1588861800000|2020-05-07 14:30:00|513.55|513.45|513.95|513.85|514.25|514.15|513.35|513.25|117
1588862100000|2020-05-07 14:35:00|513.85|513.75|513.35|513.25|514.05|513.95|513.05|512.95|128
1588862400000|2020-05-07 14:40:00|513.45|513.35|513.65|513.55|514.05|513.95|513.45|513.35|164
1588862700000|2020-05-07 14:45:00|513.55|513.45|513.15|513.05|513.95|513.85|512.85|512.75|254
1588863000000|2020-05-07 14:50:00|513.05|512.95|513.75|513.65|513.75|513.65|513.05|512.95|114
1588863300000|2020-05-07 14:55:00|513.85|513.75|513.25|513.15|513.85|513.75|512.95|512.85|158
1588863600000|2020-05-07 15:00:00|513.35|513.25|513.95|513.85|514.25|514.15|513.35|513.25|144
1588863900000|2020-05-07 15:05:00|513.85|513.75|514.35|514.25|514.45|514.35|513.55|513.45|105
1588864200000|2020-05-07 15:10:00|514.25|514.15|514.55|514.45|514.95|514.85|514.25|514.15|155
1588864500000|2020-05-07 15:15:00|514.45|514.35|515.45|515.35|515.45|515.35|514.45|514.35|182
1588864800000|2020-05-07 15:20:00|515.35|515.25|515.45|515.35|515.55|515.45|515.15|515.05|227
1588865100000|2020-05-07 15:25:00|515.35|515.25|515.85|515.75|515.85|515.75|515.35|515.25|260
1588865400000|2020-05-07 15:30:00|515.95|515.65|516.15|515.85|516.35|516.05|515.45|515.15|638
1588865700000|2020-05-07 15:35:00|516.25|515.95|515.55|515.25|516.45|516.15|515.45|515.15|372
1588866000000|2020-05-07 15:40:00|515.65|515.35|517.55|517.25|517.75|517.45|515.65|515.35|437
1588866300000|2020-05-07 15:45:00|517.65|517.35|517.25|516.95|518.05|517.75|517.05|516.75|410
1588866600000|2020-05-07 15:50:00|517.35|517.05|516.85|516.55|517.35|517.05|516.75|516.45|55
1588866900000|2020-05-07 15:55:00|516.95|516.65|516.85|516.55|516.95|516.65|516.65|516.35|57
1588867200000|2020-05-07 16:00:00|516.95|516.65|516.55|516.25|517.25|516.95|516.55|516.25|52
1588867500000|2020-05-07 16:05:00|516.65|516.35|516.65|516.35|516.95|516.65|516.55|516.25|11
1588867800000|2020-05-07 16:10:00|516.55|516.25|516.55|516.25|516.75|516.45|516.25|515.95|20
1588868100000|2020-05-07 16:15:00|516.75|516.45|516.85|516.55|516.95|516.65|516.55|516.25|23
1588868400000|2020-05-07 16:20:00|516.75|516.45|516.65|516.35|516.95|516.65|516.35|516.05|31
1588868700000|2020-05-07 16:25:00|516.75|516.45|516.55|516.25|517.25|516.95|516.45|516.15|41
1588869000000|2020-05-07 16:30:00|516.65|516.35|516.05|515.75|516.65|516.35|515.95|515.65|29
1588869300000|2020-05-07 16:35:00|516.15|515.85|515.55|515.25|516.15|515.85|515.45|515.15|56
1588869600000|2020-05-07 16:40:00|515.65|515.35|515.55|515.25|515.85|515.55|515.45|515.15|72
1588869900000|2020-05-07 16:45:00|515.65|515.35|515.15|514.85|515.85|515.55|515.15|514.85|118
1588870200000|2020-05-07 16:50:00|515.25|514.95|515.05|514.75|515.35|515.05|514.85|514.55|46
1588870500000|2020-05-07 16:55:00|515.15|514.85|515.75|515.45|515.85|515.55|515.05|514.75|24
1588870800000|2020-05-07 17:00:00|515.65|515.35|515.75|515.45|515.85|515.55|515.65|515.35|24
1588871100000|2020-05-07 17:05:00|515.85|515.55|515.85|515.55|515.95|515.65|515.75|515.45|19
1588871400000|2020-05-07 17:10:00|515.75|515.45|516.05|515.75|516.15|515.85|515.75|515.45|17
1588871700000|2020-05-07 17:15:00|515.95|515.65|515.55|515.25|515.95|515.65|515.55|515.25|11
1588872000000|2020-05-07 17:20:00|515.65|515.35|515.25|514.95|515.85|515.55|515.25|514.95|14
1588872300000|2020-05-07 17:25:00|515.35|515.05|515.05|514.75|515.35|515.05|514.95|514.65|70
1588872600000|2020-05-07 17:30:00|515.15|514.85|515.35|515.05|515.45|515.15|514.95|514.65|18
1588872900000|2020-05-07 17:35:00|515.45|515.15|515.05|514.75|515.45|515.15|514.85|514.55|30
1588873200000|2020-05-07 17:40:00|515.15|514.85|515.05|514.75|515.25|514.95|514.95|514.65|8
1588873500000|2020-05-07 17:45:00|514.95|514.65|515.05|514.75|515.35|515.05|514.95|514.65|11
1588873800000|2020-05-07 17:50:00|515.15|514.85|514.75|514.45|515.15|514.85|514.45|514.15|8
1588874100000|2020-05-07 17:55:00|514.85|514.55|515.05|514.75|515.05|514.75|514.75|514.45|9
1588874400000|2020-05-07 18:00:00|514.95|514.65|514.75|514.45|514.95|514.65|514.65|514.35|31
1588874700000|2020-05-07 18:05:00|514.85|514.55|514.75|514.45|514.95|514.65|514.65|514.35|15
1588875000000|2020-05-07 18:10:00|514.65|514.35|514.95|514.65|515.05|514.75|514.65|514.35|26
1588875300000|2020-05-07 18:15:00|515.05|514.75|514.85|514.55|515.05|514.75|514.75|514.45|20
1588875600000|2020-05-07 18:20:00|514.75|514.45|514.05|513.75|514.75|514.45|514.05|513.75|49
1588875900000|2020-05-07 18:25:00|514.15|513.85|514.35|514.05|514.35|514.05|514.05|513.75|20
1588876200000|2020-05-07 18:30:00|514.45|514.15|513.95|513.65|514.55|514.25|513.95|513.65|37
1588876500000|2020-05-07 18:35:00|514.05|513.75|514.35|514.05|514.35|514.05|513.95|513.65|37
1588876800000|2020-05-07 18:40:00|514.25|513.95|513.75|513.45|514.25|513.95|513.65|513.35|61
1588877100000|2020-05-07 18:45:00|513.85|513.55|513.95|513.65|514.05|513.75|513.55|513.25|29
1588877400000|2020-05-07 18:50:00|513.85|513.55|513.85|513.55|514.05|513.75|513.45|513.15|25
1588877700000|2020-05-07 18:55:00|513.75|513.45|514.05|513.75|514.05|513.75|513.55|513.25|10
1588878000000|2020-05-07 19:00:00|513.95|513.65|513.45|513.15|514.05|513.75|513.05|512.75|91
1588878300000|2020-05-07 19:05:00|513.35|513.05|514.05|513.75|514.05|513.75|513.35|513.05|26
1588878600000|2020-05-07 19:10:00|513.95|513.65|513.85|513.55|514.25|513.95|513.85|513.55|58
1588878900000|2020-05-07 19:15:00|513.95|513.65|513.45|513.15|513.95|513.65|512.95|512.65|43
1588879200000|2020-05-07 19:20:00|513.35|513.05|513.65|513.35|513.95|513.65|513.35|513.05|9
1588879500000|2020-05-07 19:25:00|513.55|513.25|513.75|513.45|513.95|513.65|513.55|513.25|3
1588879800000|2020-05-07 19:30:00|513.85|513.55|513.65|513.35|513.85|513.55|513.05|512.75|14
1588880100000|2020-05-07 19:35:00|513.55|513.25|513.25|512.95|513.75|513.45|513.15|512.85|17
1588880400000|2020-05-07 19:40:00|513.15|512.85|513.35|513.05|513.45|513.15|512.95|512.65|13
1588880700000|2020-05-07 19:45:00|513.25|512.95|512.75|512.45|513.55|513.25|512.75|512.45|66
1588881000000|2020-05-07 19:50:00|512.65|512.35|513.95|513.65|514.05|513.75|512.65|512.35|197
1588881300000|2020-05-07 19:55:00|513.85|513.55|514.05|513.75|514.15|513.85|513.85|513.55|102
1588881600000|2020-05-07 20:00:00|514.45|513.55|514.75|514.25|514.85|514.35|514.25|513.55|0
1588881900000|2020-05-07 20:05:00|514.85|514.35|515.05|514.55|515.35|514.85|514.85|514.35|0
1588882200000|2020-05-07 20:10:00|515.15|514.65|515.45|514.95|515.55|515.05|514.95|514.45|0
1588882500000|2020-05-07 20:15:00|515.35|514.85|515.45|514.95|515.45|514.95|515.35|514.85|0
1588882800000|2020-05-07 20:20:00|515.55|515.05|515.45|514.95|515.55|515.05|515.45|514.95|0
1588883100000|2020-05-07 20:25:00|515.55|515.05|515.45|514.95|515.55|515.05|515.35|514.85|0
1588883400000|2020-05-07 20:30:00|515.55|515.05|515.65|515.15|516.15|515.65|515.45|514.95|0
1588883700000|2020-05-07 20:35:00|515.75|515.25|515.75|515.25|515.95|515.45|515.65|515.15|0
1588884000000|2020-05-07 20:40:00|515.85|515.35|515.65|515.15|515.85|515.35|515.65|515.15|0
1588884300000|2020-05-07 20:45:00|515.75|515.25|515.75|515.25|515.75|515.25|515.55|515.05|0
1588884600000|2020-05-07 20:50:00|515.65|515.15|515.85|515.35|515.85|515.35|515.65|515.15|0
1588884900000|2020-05-07 20:55:00|515.95|515.45|515.85|515.35|515.95|515.45|515.85|515.35|0
1588885500000|2020-05-07 21:05:00|515.75|515.25|515.75|515.25|515.85|515.35|515.75|515.25|0
1588887300000|2020-05-07 21:35:00|515.85|515.35|515.75|515.25|515.85|515.35|515.75|515.25|0
1588888200000|2020-05-07 21:50:00|515.65|515.15|515.75|515.25|515.75|515.25|515.65|515.15|0
1588888800000|2020-05-07 22:00:00|515.65|515.15|515.75|515.25|515.95|515.45|515.45|514.95|0
1588889100000|2020-05-07 22:05:00|515.85|515.35|515.65|515.15|515.85|515.35|515.55|515.05|0
1588889400000|2020-05-07 22:10:00|515.55|515.05|515.65|515.15|515.65|515.15|515.55|515.05|0
1588889700000|2020-05-07 22:15:00|515.75|515.25|515.75|515.25|515.85|515.35|515.65|515.15|0
1588890000000|2020-05-07 22:20:00|515.65|515.15|516.15|515.65|516.15|515.65|515.65|515.15|0
1588890300000|2020-05-07 22:25:00|516.05|515.55|516.55|516.05|516.55|516.05|516.05|515.55|0
1588890600000|2020-05-07 22:30:00|516.45|515.95|517.25|516.75|517.25|516.75|516.35|515.85|0
1588890900000|2020-05-07 22:35:00|517.15|516.65|517.15|516.65|517.25|516.75|516.95|516.45|0
1588891200000|2020-05-07 22:40:00|517.05|516.55|517.05|516.55|517.15|516.65|516.95|516.45|0
1588891500000|2020-05-07 22:45:00|517.15|516.65|517.05|516.55|517.25|516.75|516.95|516.45|0
1588891800000|2020-05-07 22:50:00|516.95|516.45|517.05|516.55|517.05|516.55|516.95|516.45|0
1588892100000|2020-05-07 22:55:00|517.15|516.65|517.25|516.75|517.25|516.75|517.05|516.55|0
1588892400000|2020-05-07 23:00:00|517.35|516.85|517.15|516.65|517.45|516.95|517.05|516.55|0
1588892700000|2020-05-07 23:05:00|517.25|516.75|517.25|516.75|517.35|516.85|517.15|516.65|0
1588893000000|2020-05-07 23:10:00|517.35|516.85|517.25|516.75|517.35|516.85|517.15|516.65|0
1588893300000|2020-05-07 23:15:00|517.15|516.65|516.65|516.15|517.15|516.65|516.55|516.05|0
1588893600000|2020-05-07 23:20:00|516.55|516.05|516.35|515.85|516.65|516.15|516.35|515.85|0
1588893900000|2020-05-07 23:25:00|516.45|515.95|516.15|515.65|516.45|515.95|516.15|515.65|0
1588894200000|2020-05-07 23:30:00|516.25|515.75|516.35|515.85|516.45|515.95|516.15|515.65|0
1588894500000|2020-05-07 23:35:00|516.45|515.95|516.15|515.65|516.55|516.05|516.15|515.65|0
1588894800000|2020-05-07 23:40:00|516.25|515.75|516.45|515.95|516.45|515.95|516.25|515.75|0
1588895100000|2020-05-07 23:45:00|516.35|515.85|516.35|515.85|516.35|515.85|516.15|515.65|0
1588895400000|2020-05-07 23:50:00|516.45|515.95|516.85|516.35|516.85|516.35|516.25|515.75|0
1588895700000|2020-05-07 23:55:00|516.75|516.25|517.65|517.15|517.65|517.15|516.75|516.25|0
1588896000000|2020-05-08 00:00:00|517.75|517.25|518.55|518.05|518.65|518.15|517.65|517.15|0
1588896300000|2020-05-08 00:05:00|518.65|518.15|517.95|517.45|518.65|518.15|517.85|517.35|0
1588896600000|2020-05-08 00:10:00|517.85|517.35|517.35|516.85|517.95|517.45|517.35|516.85|0
1588896900000|2020-05-08 00:15:00|517.65|517.15|518.45|517.95|518.55|518.05|517.65|517.15|0
1588897200000|2020-05-08 00:20:00|518.25|517.75|518.75|518.25|518.75|518.25|518.05|517.55|0
1588897500000|2020-05-08 00:25:00|518.85|518.35|518.35|517.85|518.95|518.45|518.25|517.75|0
1588897800000|2020-05-08 00:30:00|518.45|517.95|518.85|518.35|518.95|518.45|518.35|517.85|0
1588898100000|2020-05-08 00:35:00|518.95|518.45|519.55|519.05|519.55|519.05|518.85|518.35|0
1588898400000|2020-05-08 00:40:00|519.45|518.95|519.35|518.85|519.55|519.05|519.25|518.75|0
1588898700000|2020-05-08 00:45:00|519.25|518.75|519.55|519.05|519.55|519.05|519.25|518.75|0
1588899000000|2020-05-08 00:50:00|519.65|519.15|519.55|519.05|520.25|519.75|519.55|519.05|0
1588899300000|2020-05-08 00:55:00|519.65|519.15|519.95|519.45|520.25|519.75|519.65|519.15|0
1588899600000|2020-05-08 01:00:00|520.05|519.55|519.55|519.05|520.15|519.65|519.55|519.05|0
1588899900000|2020-05-08 01:05:00|519.65|519.15|520.15|519.65|520.35|519.85|519.55|519.05|0
1588900200000|2020-05-08 01:10:00|520.05|519.55|519.25|518.75|520.15|519.65|519.25|518.75|0
1588900500000|2020-05-08 01:15:00|519.15|518.65|519.25|518.75|519.65|519.15|518.95|518.45|0
1588900800000|2020-05-08 01:20:00|519.15|518.65|519.45|518.95|519.45|518.95|519.15|518.65|0
1588901100000|2020-05-08 01:25:00|519.35|518.85|519.65|519.15|519.85|519.35|519.25|518.75|0
1588901400000|2020-05-08 01:30:00|519.55|519.05|518.95|518.45|519.65|519.15|518.75|518.25|0
1588901700000|2020-05-08 01:35:00|518.85|518.35|519.15|518.65|519.15|518.65|518.75|518.25|0
1588902000000|2020-05-08 01:40:00|519.05|518.55|519.15|518.65|519.35|518.85|518.95|518.45|0
1588902300000|2020-05-08 01:45:00|519.05|518.55|519.65|519.15|519.65|519.15|518.95|518.45|0
1588902600000|2020-05-08 01:50:00|519.55|519.05|519.65|519.15|519.65|519.15|519.15|518.65|0
1588902900000|2020-05-08 01:55:00|519.45|518.95|519.15|518.65|519.65|519.15|519.15|518.65|0
1588903200000|2020-05-08 02:00:00|519.25|518.75|519.15|518.65|519.35|518.85|518.95|518.45|0
1588903500000|2020-05-08 02:05:00|519.25|518.75|519.25|518.75|519.45|518.95|519.15|518.65|0
1588903800000|2020-05-08 02:10:00|519.15|518.65|519.25|518.75|519.45|518.95|519.15|518.65|0
1588904100000|2020-05-08 02:15:00|519.35|518.85|519.65|519.15|519.75|519.25|519.35|518.85|0
1588904400000|2020-05-08 02:20:00|519.75|519.25|520.05|519.55|520.05|519.55|519.35|518.85|0
1588904700000|2020-05-08 02:25:00|519.95|519.45|520.25|519.75|520.25|519.75|519.85|519.35|0
1588905000000|2020-05-08 02:30:00|520.15|519.65|520.45|519.95|520.45|519.95|520.05|519.55|0
1588905300000|2020-05-08 02:35:00|520.35|519.85|520.75|520.25|520.75|520.25|520.35|519.85|0
1588905600000|2020-05-08 02:40:00|520.65|520.15|520.75|520.25|520.95|520.45|520.55|520.05|0
1588905900000|2020-05-08 02:45:00|520.85|520.35|521.15|520.65|521.25|520.75|520.85|520.35|0
1588906200000|2020-05-08 02:50:00|521.05|520.55|521.05|520.55|521.05|520.55|521.05|520.55|0
1588906500000|2020-05-08 02:55:00|521.15|520.65|520.95|520.45|521.25|520.75|520.85|520.35|0
1588906800000|2020-05-08 03:00:00|521.05|520.55|521.05|520.55|521.05|520.55|520.95|520.45|0
1588907100000|2020-05-08 03:05:00|521.15|520.65|521.05|520.55|521.25|520.75|521.05|520.55|0
1588907400000|2020-05-08 03:10:00|520.95|520.45|520.95|520.45|520.95|520.45|520.95|520.45|0
1588907700000|2020-05-08 03:15:00|520.85|520.35|520.55|520.05|520.85|520.35|520.55|520.05|0
1588908000000|2020-05-08 03:20:00|520.65|520.15|520.75|520.25|520.85|520.35|520.65|520.15|0
1588908600000|2020-05-08 03:30:00|520.65|520.15|520.75|520.25|520.75|520.25|520.55|520.05|0
1588908900000|2020-05-08 03:35:00|520.65|520.15|520.85|520.35|520.85|520.35|520.65|520.15|0
1588909200000|2020-05-08 03:40:00|520.75|520.25|520.55|520.05|520.75|520.25|520.35|519.85|0
1588909500000|2020-05-08 03:45:00|520.65|520.15|520.75|520.25|520.75|520.25|520.55|520.05|0
1588909800000|2020-05-08 03:50:00|520.65|520.15|520.85|520.35|520.95|520.45|520.55|520.05|0
1588910100000|2020-05-08 03:55:00|520.95|520.45|520.75|520.25|520.95|520.45|520.55|520.05|0
1588910400000|2020-05-08 04:00:00|520.65|520.15|520.75|520.25|520.95|520.45|520.55|520.05|0
1588910700000|2020-05-08 04:05:00|520.85|520.35|520.85|520.35|521.05|520.55|520.75|520.25|0
1588911000000|2020-05-08 04:10:00|520.95|520.45|520.75|520.25|521.05|520.55|520.55|520.05|0
1588911300000|2020-05-08 04:15:00|520.85|520.35|521.05|520.55|521.05|520.55|520.65|520.15|0
1588911600000|2020-05-08 04:20:00|521.15|520.65|520.85|520.35|521.25|520.75|520.85|520.35|0
1588911900000|2020-05-08 04:25:00|520.95|520.45|520.85|520.35|521.05|520.55|520.85|520.35|0
1588912200000|2020-05-08 04:30:00|520.75|520.25|520.85|520.35|521.05|520.55|520.65|520.15|0
1588912500000|2020-05-08 04:35:00|521.05|520.55|521.05|520.55|521.05|520.55|521.05|520.55|0
1588912800000|2020-05-08 04:40:00|520.95|520.45|520.85|520.35|520.95|520.45|520.85|520.35|0
1588913100000|2020-05-08 04:45:00|520.75|520.25|520.75|520.25|520.85|520.35|520.65|520.15|0
1588913400000|2020-05-08 04:50:00|520.85|520.35|520.75|520.25|520.85|520.35|520.75|520.25|0
1588913700000|2020-05-08 04:55:00|520.65|520.15|520.75|520.25|520.75|520.25|520.55|520.05|0
1588914000000|2020-05-08 05:00:00|520.85|520.35|520.85|520.35|521.25|520.75|520.85|520.35|0
1588914300000|2020-05-08 05:05:00|520.95|520.45|521.05|520.55|521.25|520.75|520.75|520.25|0
1588914600000|2020-05-08 05:10:00|521.15|520.65|521.25|520.75|521.25|520.75|521.05|520.55|0
1588914900000|2020-05-08 05:15:00|521.15|520.65|521.45|520.95|521.45|520.95|521.05|520.55|0
1588915200000|2020-05-08 05:20:00|521.55|521.05|521.65|521.15|521.75|521.25|521.55|521.05|0
1588915500000|2020-05-08 05:25:00|521.55|521.05|521.45|520.95|521.75|521.25|521.45|520.95|0
1588915800000|2020-05-08 05:30:00|521.25|520.75|521.05|520.55|521.45|520.95|521.05|520.55|0
1588916100000|2020-05-08 05:35:00|521.15|520.65|520.95|520.45|521.25|520.75|520.95|520.45|0
1588916400000|2020-05-08 05:40:00|521.05|520.55|521.25|520.75|521.75|521.25|521.05|520.55|0
1588916700000|2020-05-08 05:45:00|521.35|520.85|521.55|521.05|521.75|521.25|521.05|520.55|0
1588917000000|2020-05-08 05:50:00|521.75|521.25|521.45|520.95|521.95|521.45|521.45|520.95|0
1588917300000|2020-05-08 05:55:00|521.35|520.85|521.65|521.15|521.65|521.15|521.25|520.75|0
1588917600000|2020-05-08 06:00:00|521.35|521.05|521.15|520.85|522.05|521.75|520.95|520.65|134
1588917900000|2020-05-08 06:05:00|521.05|520.75|520.75|520.45|521.25|520.95|520.45|520.15|48
1588918200000|2020-05-08 06:10:00|520.65|520.35|521.25|520.95|521.35|521.05|520.65|520.35|78
1588918500000|2020-05-08 06:15:00|521.15|520.85|521.05|520.75|521.35|521.05|520.75|520.45|53
1588918800000|2020-05-08 06:20:00|521.15|520.85|520.95|520.65|521.15|520.85|520.85|520.55|63
1588919100000|2020-05-08 06:25:00|521.05|520.75|520.25|519.95|521.05|520.75|520.15|519.85|41
1588919400000|2020-05-08 06:30:00|520.15|519.85|520.25|519.95|520.25|519.95|520.05|519.75|55
1588919700000|2020-05-08 06:35:00|520.15|519.85|520.35|520.05|520.55|520.25|520.15|519.85|64
1588920000000|2020-05-08 06:40:00|520.45|520.15|520.85|520.55|520.95|520.65|520.25|519.95|47
1588920300000|2020-05-08 06:45:00|520.75|520.45|520.55|520.25|520.95|520.65|520.35|520.05|67
1588920600000|2020-05-08 06:50:00|520.45|520.15|520.15|519.85|520.55|520.25|520.05|519.75|74
1588920900000|2020-05-08 06:55:00|520.05|519.75|520.35|520.05|520.45|520.15|520.05|519.75|45
1588921200000|2020-05-08 07:00:00|520.25|520.15|520.25|520.15|520.75|520.65|519.55|519.45|486
1588921500000|2020-05-08 07:05:00|520.15|520.05|519.55|519.45|520.35|520.25|519.45|519.35|214
1588921800000|2020-05-08 07:10:00|519.65|519.55|520.15|520.05|520.15|520.05|519.45|519.35|180
1588922100000|2020-05-08 07:15:00|520.05|519.95|519.35|519.25|520.05|519.95|519.35|519.25|219
1588922400000|2020-05-08 07:20:00|519.25|519.15|519.65|519.55|519.85|519.75|519.15|519.05|137
1588922700000|2020-05-08 07:25:00|519.75|519.65|519.75|519.65|519.85|519.75|519.55|519.45|121
1588923000000|2020-05-08 07:30:00|519.65|519.55|517.85|517.75|519.65|519.55|517.75|517.65|595
1588923300000|2020-05-08 07:35:00|517.95|517.85|518.65|518.55|518.65|518.55|517.55|517.45|163
1588923600000|2020-05-08 07:40:00|518.72|518.62|518.52|518.42|518.72|518.62|518.12|518.02|130
1588923900000|2020-05-08 07:45:00|518.42|518.32|518.92|518.82|518.92|518.82|518.22|518.12|104
1588924200000|2020-05-08 07:50:00|518.82|518.72|518.42|518.32|518.82|518.72|518.42|518.32|86
1588924500000|2020-05-08 07:55:00|518.52|518.42|518.22|518.12|518.52|518.42|518.22|518.12|86
1588924800000|2020-05-08 08:00:00|518.12|518.02|518.32|518.22|518.52|518.42|518.02|517.92|133
1588925100000|2020-05-08 08:05:00|518.42|518.32|518.52|518.42|518.72|518.62|518.12|518.02|56
1588925400000|2020-05-08 08:10:00|518.42|518.32|518.32|518.22|518.52|518.42|518.12|518.02|95
1588925700000|2020-05-08 08:15:00|518.22|518.12|518.12|518.02|518.52|518.42|518.02|517.92|224
1588926000000|2020-05-08 08:20:00|518.22|518.12|518.02|517.92|518.22|518.12|517.82|517.72|239
1588926300000|2020-05-08 08:25:00|517.92|517.82|517.52|517.42|517.92|517.82|517.52|517.42|88
1588926600000|2020-05-08 08:30:00|517.62|517.52|517.92|517.82|518.22|518.12|517.42|517.32|117
1588926900000|2020-05-08 08:35:00|518.02|517.92|518.22|518.12|518.22|518.12|517.92|517.82|64
1588927200000|2020-05-08 08:40:00|518.32|518.22|519.02|518.92|519.02|518.92|518.22|518.12|91
1588927500000|2020-05-08 08:45:00|518.92|518.82|519.12|519.02|519.22|519.12|518.92|518.82|122
1588927800000|2020-05-08 08:50:00|519.22|519.12|519.42|519.32|519.42|519.32|519.12|519.02|75
1588928100000|2020-05-08 08:55:00|519.32|519.22|519.62|519.52|519.82|519.72|519.32|519.22|79
1588928400000|2020-05-08 09:00:00|519.72|519.62|519.52|519.42|520.02|519.92|519.52|519.42|115
1588928700000|2020-05-08 09:05:00|519.42|519.32|519.42|519.32|519.42|519.32|519.22|519.12|55
1588929000000|2020-05-08 09:10:00|519.32|519.22|519.72|519.62|519.72|519.62|519.32|519.22|137
1588929300000|2020-05-08 09:15:00|519.82|519.72|519.82|519.72|519.92|519.82|519.52|519.42|72
1588929600000|2020-05-08 09:20:00|519.72|519.62|519.52|519.42|519.92|519.82|519.42|519.32|74
1588929900000|2020-05-08 09:25:00|519.62|519.52|519.62|519.52|519.82|519.72|519.62|519.52|47
1588930200000|2020-05-08 09:30:00|519.72|519.62|519.22|519.12|519.72|519.62|519.12|519.02|58
1588930500000|2020-05-08 09:35:00|519.12|519.02|519.52|519.42|519.62|519.52|519.02|518.92|81
1588930800000|2020-05-08 09:40:00|519.62|519.52|520.02|519.92|520.32|520.22|519.52|519.42|99
1588931100000|2020-05-08 09:45:00|519.92|519.82|519.72|519.62|520.02|519.92|519.52|519.42|75
1588931400000|2020-05-08 09:50:00|519.82|519.72|519.72|519.62|520.02|519.92|519.52|519.42|56
1588931700000|2020-05-08 09:55:00|519.62|519.52|520.02|519.92|520.12|520.02|519.62|519.52|58
1588932000000|2020-05-08 10:00:00|519.92|519.82|520.02|519.92|520.02|519.92|519.62|519.52|31
1588932300000|2020-05-08 10:05:00|519.92|519.82|519.92|519.82|520.02|519.92|519.72|519.62|36
1588932600000|2020-05-08 10:10:00|519.82|519.72|520.12|520.02|520.22|520.12|519.82|519.72|38
1588932900000|2020-05-08 10:15:00|520.02|519.92|520.12|520.02|520.22|520.12|520.02|519.92|51
1588933200000|2020-05-08 10:20:00|520.02|519.92|520.12|520.02|520.12|520.02|519.92|519.82|32
1588933500000|2020-05-08 10:25:00|520.02|519.92|520.02|519.92|520.12|520.02|519.92|519.82|48
1588933800000|2020-05-08 10:30:00|519.92|519.82|520.22|520.12|520.52|520.42|519.92|519.82|90
1588934100000|2020-05-08 10:35:00|520.12|520.02|520.12|520.02|520.32|520.22|520.02|519.92|30
1588934400000|2020-05-08 10:40:00|520.02|519.92|519.92|519.82|520.02|519.92|519.72|519.62|47
1588934700000|2020-05-08 10:45:00|519.82|519.72|519.92|519.82|520.12|520.02|519.82|519.72|48
1588935000000|2020-05-08 10:50:00|519.82|519.72|519.92|519.82|519.92|519.82|519.72|519.62|52
1588935300000|2020-05-08 10:55:00|519.82|519.72|519.82|519.72|520.22|520.12|519.72|519.62|62
1588935600000|2020-05-08 11:00:00|519.72|519.62|519.52|519.42|519.82|519.72|519.42|519.32|64
1588935900000|2020-05-08 11:05:00|519.42|519.32|519.92|519.82|520.02|519.92|519.42|519.32|37
1588936200000|2020-05-08 11:10:00|520.02|519.92|519.92|519.82|520.02|519.92|519.92|519.82|30
1588936500000|2020-05-08 11:15:00|520.02|519.92|520.12|520.02|520.22|520.12|519.82|519.72|53
1588936800000|2020-05-08 11:20:00|520.22|520.12|520.22|520.12|520.32|520.22|520.12|520.02|51
1588937100000|2020-05-08 11:25:00|520.32|520.22|520.22|520.12|520.42|520.32|520.12|520.02|34
1588937400000|2020-05-08 11:30:00|520.12|520.02|520.02|519.92|520.22|520.12|519.92|519.82|31
1588937700000|2020-05-08 11:35:00|519.92|519.82|520.12|520.02|520.22|520.12|519.92|519.82|54
1588938000000|2020-05-08 11:40:00|520.08|519.98|520.28|520.18|520.28|520.18|519.98|519.88|42
1588938300000|2020-05-08 11:45:00|520.18|520.08|519.88|519.78|520.18|520.08|519.68|519.58|36
1588938600000|2020-05-08 11:50:00|519.98|519.88|520.08|519.98|520.08|519.98|519.78|519.68|50
1588938900000|2020-05-08 11:55:00|519.98|519.88|519.98|519.88|520.38|520.28|519.88|519.78|59
1588939200000|2020-05-08 12:00:00|520.08|519.98|519.98|519.88|520.08|519.98|519.58|519.48|78
1588939500000|2020-05-08 12:05:00|519.88|519.78|520.18|520.08|520.28|520.18|519.78|519.68|86
1588939800000|2020-05-08 12:10:00|520.28|520.18|519.88|519.78|520.28|520.18|519.78|519.68|74
1588940100000|2020-05-08 12:15:00|519.98|519.88|519.78|519.68|519.98|519.88|519.58|519.48|101
1588940400000|2020-05-08 12:20:00|519.88|519.78|519.88|519.78|520.68|520.58|519.58|519.48|210
1588940700000|2020-05-08 12:25:00|519.98|519.88|520.28|520.18|520.28|520.18|519.28|519.18|238
1588941000000|2020-05-08 12:30:00|520.18|520.08|520.28|520.18|521.78|521.68|520.08|519.98|482
1588941300000|2020-05-08 12:35:00|520.18|520.08|521.48|521.38|521.58|521.48|520.18|520.08|118
1588941600000|2020-05-08 12:40:00|521.58|521.48|521.28|521.18|521.68|521.58|520.98|520.88|174
1588941900000|2020-05-08 12:45:00|521.38|521.28|520.28|520.18|521.58|521.48|520.18|520.08|206
1588942200000|2020-05-08 12:50:00|520.18|520.08|520.58|520.48|520.88|520.78|520.18|520.08|113
1588942500000|2020-05-08 12:55:00|520.68|520.58|520.38|520.28|520.88|520.78|520.28|520.18|62
1588942800000|2020-05-08 13:00:00|520.28|520.18|520.78|520.68|521.18|521.08|520.28|520.18|81
1588943100000|2020-05-08 13:05:00|520.88|520.78|520.48|520.38|520.98|520.88|520.18|520.08|130
1588943400000|2020-05-08 13:10:00|520.38|520.28|520.08|519.98|520.48|520.38|519.68|519.58|229
1588943700000|2020-05-08 13:15:00|519.98|519.88|520.28|520.18|520.28|520.18|519.88|519.78|89
1588944000000|2020-05-08 13:20:00|520.18|520.08|519.68|519.58|520.28|520.18|519.48|519.38|91
1588944300000|2020-05-08 13:25:00|519.78|519.68|519.38|519.28|519.98|519.88|519.38|519.28|177
1588944600000|2020-05-08 13:30:00|519.48|519.38|519.28|519.18|519.88|519.78|518.98|518.88|298
1588944900000|2020-05-08 13:35:00|519.18|519.08|518.68|518.58|519.28|519.18|518.38|518.28|349
1588945200000|2020-05-08 13:40:00|518.58|518.48|518.58|518.48|518.88|518.78|518.38|518.28|225
1588945500000|2020-05-08 13:45:00|518.68|518.58|519.28|519.18|519.48|519.38|518.58|518.48|213
1588945800000|2020-05-08 13:50:00|519.38|519.28|519.28|519.18|519.88|519.78|519.18|519.08|170
1588946100000|2020-05-08 13:55:00|519.38|519.28|519.78|519.68|519.98|519.88|519.28|519.18|169
1588946400000|2020-05-08 14:00:00|519.88|519.78|520.48|520.38|520.58|520.48|519.78|519.68|231
1588946700000|2020-05-08 14:05:00|520.38|520.28|520.48|520.38|520.88|520.78|520.38|520.28|235
1588947000000|2020-05-08 14:10:00|520.43|520.33|520.43|520.33|520.63|520.53|520.13|520.03|134
1588947300000|2020-05-08 14:15:00|520.33|520.23|520.73|520.63|520.73|520.63|520.13|520.03|133
1588947600000|2020-05-08 14:20:00|520.63|520.53|520.23|520.13|520.73|520.63|520.23|520.13|116
1588947900000|2020-05-08 14:25:00|520.33|520.23|519.93|519.83|520.43|520.33|519.93|519.83|94
1588948200000|2020-05-08 14:30:00|520.03|519.93|520.43|520.33|520.53|520.43|519.73|519.63|145
1588948500000|2020-05-08 14:35:00|520.33|520.23|520.63|520.53|520.93|520.83|520.33|520.23|111
1588948800000|2020-05-08 14:40:00|520.73|520.63|519.63|519.53|520.73|520.63|519.53|519.43|144
1588949100000|2020-05-08 14:45:00|519.73|519.63|519.83|519.73|520.13|520.03|519.63|519.53|148
1588949400000|2020-05-08 14:50:00|519.73|519.63|519.83|519.73|520.33|520.23|519.63|519.53|131
1588949700000|2020-05-08 14:55:00|519.73|519.63|519.73|519.63|520.13|520.03|519.43|519.33|125
1588950000000|2020-05-08 15:00:00|519.63|519.53|519.63|519.53|520.03|519.93|519.13|519.03|146
1588950300000|2020-05-08 15:05:00|519.73|519.63|520.03|519.93|520.13|520.03|519.73|519.63|74
1588950600000|2020-05-08 15:10:00|519.93|519.83|520.03|519.93|520.13|520.03|519.93|519.83|86
1588950900000|2020-05-08 15:15:00|519.93|519.83|520.43|520.33|520.43|520.33|519.93|519.83|155
1588951200000|2020-05-08 15:20:00|520.33|520.23|520.73|520.63|520.73|520.63|520.33|520.23|160
1588951500000|2020-05-08 15:25:00|520.83|520.73|520.83|520.73|520.93|520.83|520.53|520.43|220
1588951800000|2020-05-08 15:30:00|520.88|520.58|520.68|520.38|521.28|520.98|520.68|520.38|341
1588952100000|2020-05-08 15:35:00|520.88|520.58|520.58|520.28|520.98|520.68|520.28|519.98|322
1588952400000|2020-05-08 15:40:00|520.48|520.18|520.78|520.48|520.88|520.58|520.38|520.08|99
1588952700000|2020-05-08 15:45:00|520.88|520.58|520.68|520.38|520.88|520.58|520.58|520.28|11
1588953000000|2020-05-08 15:50:00|520.58|520.28|520.58|520.28|520.68|520.38|520.38|520.08|19
1588953300000|2020-05-08 15:55:00|520.48|520.18|520.88|520.58|521.08|520.78|520.48|520.18|30
1588953600000|2020-05-08 16:00:00|520.78|520.48|520.88|520.58|520.98|520.68|520.68|520.38|16
1588953900000|2020-05-08 16:05:00|520.78|520.48|520.68|520.38|520.98|520.68|520.68|520.38|11
1588954200000|2020-05-08 16:10:00|520.78|520.48|520.68|520.38|520.78|520.48|520.58|520.28|12
1588954500000|2020-05-08 16:15:00|520.58|520.28|520.48|520.18|520.68|520.38|520.38|520.08|13
1588954800000|2020-05-08 16:20:00|520.58|520.28|520.68|520.38|520.68|520.38|520.48|520.18|16
1588955100000|2020-05-08 16:25:00|520.58|520.28|520.68|520.38|520.78|520.48|520.38|520.08|29
1588955400000|2020-05-08 16:30:00|520.78|520.48|520.68|520.38|520.78|520.48|520.58|520.28|7
1588955700000|2020-05-08 16:35:00|520.58|520.28|521.08|520.78|521.08|520.78|520.58|520.28|27
1588956000000|2020-05-08 16:40:00|520.98|520.68|520.98|520.68|521.28|520.98|520.98|520.68|16
1588956300000|2020-05-08 16:45:00|521.08|520.78|520.98|520.68|521.18|520.88|520.98|520.68|13
1588956600000|2020-05-08 16:50:00|520.88|520.58|521.08|520.78|521.18|520.88|520.88|520.58|10
1588956900000|2020-05-08 16:55:00|520.98|520.68|521.08|520.78|521.18|520.88|520.98|520.68|10
1588957200000|2020-05-08 17:00:00|521.18|520.88|521.18|520.88|521.18|520.88|521.08|520.78|7
1588957500000|2020-05-08 17:05:00|521.08|520.78|520.78|520.48|521.18|520.88|520.58|520.28|15
1588957800000|2020-05-08 17:10:00|520.68|520.38|520.88|520.58|520.88|520.58|520.58|520.28|24
1588958100000|2020-05-08 17:15:00|520.78|520.48|520.68|520.38|520.78|520.48|520.48|520.18|20
1588958400000|2020-05-08 17:20:00|520.78|520.48|520.78|520.48|520.98|520.68|520.68|520.38|25
1588958700000|2020-05-08 17:25:00|520.88|520.58|520.58|520.28|520.88|520.58|520.48|520.18|33
1588959000000|2020-05-08 17:30:00|520.68|520.38|520.68|520.38|520.78|520.48|520.48|520.18|6
1588959300000|2020-05-08 17:35:00|520.78|520.48|520.58|520.28|520.78|520.48|520.48|520.18|9
1588959600000|2020-05-08 17:40:00|520.48|520.18|520.38|520.08|520.48|520.18|520.28|519.98|23
1588959900000|2020-05-08 17:45:00|520.48|520.18|520.28|519.98|520.48|520.18|520.08|519.78|34
1588960200000|2020-05-08 17:50:00|520.38|520.08|520.48|520.18|520.58|520.28|520.38|520.08|52
1588960500000|2020-05-08 17:55:00|520.38|520.08|520.58|520.28|520.68|520.38|520.38|520.08|34
1588960800000|2020-05-08 18:00:00|520.68|520.38|520.48|520.18|520.68|520.38|520.48|520.18|12
1588961100000|2020-05-08 18:05:00|520.58|520.28|520.68|520.38|520.78|520.48|520.48|520.18|34
1588961400000|2020-05-08 18:10:00|520.58|520.28|520.98|520.68|520.98|520.68|520.58|520.28|13
1588961700000|2020-05-08 18:15:00|520.88|520.58|520.88|520.58|521.08|520.78|520.78|520.48|39
1588962000000|2020-05-08 18:20:00|520.98|520.68|520.98|520.68|520.98|520.68|520.88|520.58|5
1588962300000|2020-05-08 18:25:00|521.08|520.78|521.18|520.88|521.18|520.88|520.88|520.58|8
1588962600000|2020-05-08 18:30:00|521.08|520.78|521.08|520.78|521.28|520.98|521.08|520.78|11
1588962900000|2020-05-08 18:35:00|521.18|520.88|520.78|520.48|521.18|520.88|520.68|520.38|7
1588963200000|2020-05-08 18:40:00|520.88|520.58|521.28|520.98|521.28|520.98|520.88|520.58|9
1588963500000|2020-05-08 18:45:00|521.18|520.88|521.58|521.28|521.58|521.28|521.18|520.88|29
1588963800000|2020-05-08 18:50:00|521.48|521.18|521.58|521.28|521.68|521.38|521.48|521.18|22
1588964100000|2020-05-08 18:55:00|521.48|521.18|521.68|521.38|521.78|521.48|521.38|521.08|29
1588964400000|2020-05-08 19:00:00|521.78|521.48|521.98|521.68|521.98|521.68|521.58|521.28|42
1588964700000|2020-05-08 19:05:00|521.88|521.58|521.88|521.58|521.98|521.68|521.68|521.38|27
1588965000000|2020-05-08 19:10:00|521.78|521.48|521.48|521.18|521.88|521.58|521.28|520.98|13
1588965300000|2020-05-08 19:15:00|521.58|521.28|521.58|521.28|521.58|521.28|521.28|520.98|11
1588965600000|2020-05-08 19:20:00|521.48|521.18|521.78|521.48|521.78|521.48|521.48|521.18|12
1588965900000|2020-05-08 19:25:00|521.88|521.58|521.78|521.48|521.88|521.58|521.68|521.38|15
1588966200000|2020-05-08 19:30:00|521.88|521.58|522.18|521.88|522.28|521.98|521.78|521.48|26
1588966500000|2020-05-08 19:35:00|522.08|521.78|522.28|521.98|522.28|521.98|521.88|521.58|18
1588966800000|2020-05-08 19:40:00|522.38|522.08|522.68|522.38|522.78|522.48|522.38|522.08|32
1588967100000|2020-05-08 19:45:00|522.58|522.28|522.98|522.68|522.98|522.68|522.48|522.18|49
1588967400000|2020-05-08 19:50:00|523.08|522.78|522.98|522.68|523.08|522.78|522.78|522.48|26
1588967700000|2020-05-08 19:55:00|523.08|522.78|522.88|522.58|523.18|522.88|522.78|522.48|105
1588968000000|2020-05-08 20:00:00|523.08|522.48|523.58|523.08|523.78|523.28|522.98|522.48|0
1588968300000|2020-05-08 20:05:00|523.68|523.18|523.88|523.38|523.88|523.38|523.58|523.08|0
1588968600000|2020-05-08 20:10:00|523.78|523.28|523.98|523.48|524.18|523.68|523.78|523.28|0
1588968900000|2020-05-08 20:15:00|523.88|523.38|523.98|523.48|523.98|523.48|523.88|523.38|0
1588969200000|2020-05-08 20:20:00|523.88|523.38|523.88|523.38|523.98|523.48|523.88|523.38|0
1588969500000|2020-05-08 20:25:00|523.78|523.28|523.78|523.28|523.78|523.28|523.78|523.28|0
1588969800000|2020-05-08 20:30:00|523.88|523.38|523.88|523.38|523.98|523.48|523.68|523.18|0
1588970100000|2020-05-08 20:35:00|523.98|523.48|523.98|523.48|523.98|523.48|523.88|523.38|0
1588970400000|2020-05-08 20:40:00|524.08|523.58|524.08|523.58|524.18|523.68|523.98|523.48|0
1588970700000|2020-05-08 20:45:00|524.18|523.68|524.28|523.78|524.38|523.88|523.98|523.48|0
1588971000000|2020-05-08 20:50:00|524.38|523.88|524.48|523.98|524.68|524.18|524.28|523.78|0
1588971300000|2020-05-08 20:55:00|524.38|523.88|524.28|523.78|524.38|523.88|524.18|523.68|0
1589148000000|2020-05-10 22:00:00|522.88|522.38|522.78|522.28|523.08|522.58|522.68|522.18|0
1589148300000|2020-05-10 22:05:00|522.68|522.18|522.68|522.18|522.78|522.28|522.58|522.08|0
1589148600000|2020-05-10 22:10:00|522.78|522.28|523.58|523.08|523.88|523.38|522.68|522.18|0
1589148900000|2020-05-10 22:15:00|523.48|522.98|523.48|522.98|523.68|523.18|523.28|522.78|0
1589149200000|2020-05-10 22:20:00|523.38|522.88|524.08|523.58|524.18|523.68|523.38|522.88|0
1589149500000|2020-05-10 22:25:00|524.18|523.68|523.98|523.48|524.48|523.98|523.88|523.38|0
1589149800000|2020-05-10 22:30:00|524.08|523.58|523.48|522.98|524.18|523.68|523.38|522.88|0
1589150100000|2020-05-10 22:35:00|523.38|522.88|523.58|523.08|523.88|523.38|523.28|522.78|0
1589150400000|2020-05-10 22:40:00|523.68|523.18|523.68|523.18|523.88|523.38|523.58|523.08|0
1589150700000|2020-05-10 22:45:00|523.78|523.28|523.98|523.48|523.98|523.48|523.68|523.18|0
1589151000000|2020-05-10 22:50:00|524.08|523.58|523.88|523.38|524.18|523.68|523.78|523.28|0
1589151300000|2020-05-10 22:55:00|523.78|523.28|523.98|523.48|524.18|523.68|523.78|523.28|0
1589151600000|2020-05-10 23:00:00|524.08|523.58|524.18|523.68|524.58|524.08|524.08|523.58|0
1589151900000|2020-05-10 23:05:00|524.08|523.58|524.18|523.68|524.18|523.68|524.08|523.58|0
1589152200000|2020-05-10 23:10:00|524.08|523.58|523.78|523.28|524.18|523.68|523.68|523.18|0
1589152500000|2020-05-10 23:15:00|523.68|523.18|524.08|523.58|524.28|523.78|523.68|523.18|0
1589152800000|2020-05-10 23:20:00|524.18|523.68|524.18|523.68|524.38|523.88|523.98|523.48|0
1589153100000|2020-05-10 23:25:00|524.28|523.78|524.68|524.18|524.68|524.18|524.28|523.78|0
1589153400000|2020-05-10 23:30:00|524.78|524.28|525.28|524.78|525.38|524.88|524.68|524.18|0
1589153700000|2020-05-10 23:35:00|525.38|524.88|525.68|525.18|525.68|525.18|525.18|524.68|0
1589154000000|2020-05-10 23:40:00|525.58|525.08|525.68|525.18|525.98|525.48|525.48|524.98|0
1589154300000|2020-05-10 23:45:00|525.78|525.28|525.48|524.98|525.88|525.38|525.18|524.68|0
1589154600000|2020-05-10 23:50:00|525.38|524.88|525.48|524.98|525.58|525.08|525.38|524.88|0
1589154900000|2020-05-10 23:55:00|525.58|525.08|525.78|525.28|525.88|525.38|525.48|524.98|0
1589155200000|2020-05-11 00:00:00|525.88|525.38|525.58|525.08|525.98|525.48|525.48|524.98|0
1589155500000|2020-05-11 00:05:00|525.68|525.18|525.88|525.38|526.08|525.58|525.58|525.08|0
1589155800000|2020-05-11 00:10:00|525.98|525.48|525.08|524.58|526.08|525.58|525.08|524.58|0
1589156100000|2020-05-11 00:15:00|525.18|524.68|525.38|524.88|525.38|524.88|524.28|523.78|0
1589156400000|2020-05-11 00:20:00|525.48|524.98|525.08|524.58|525.68|525.18|525.08|524.58|0
1589156700000|2020-05-11 00:25:00|525.18|524.68|525.38|524.88|525.58|525.08|525.08|524.58|0
1589157000000|2020-05-11 00:30:00|525.28|524.78|525.18|524.68|525.28|524.78|525.18|524.68|0
1589157300000|2020-05-11 00:35:00|525.08|524.58|524.88|524.38|525.18|524.68|524.88|524.38|0
1589157600000|2020-05-11 00:40:00|524.98|524.48|525.08|524.58|525.08|524.58|524.68|524.18|0
1589157900000|2020-05-11 00:45:00|524.98|524.48|524.78|524.28|524.98|524.48|524.48|523.98|0
1589158200000|2020-05-11 00:50:00|524.88|524.38|525.18|524.68|525.28|524.78|524.78|524.28|0
1589158500000|2020-05-11 00:55:00|525.28|524.78|525.78|525.28|525.78|525.28|525.18|524.68|0
1589158800000|2020-05-11 01:00:00|525.68|525.18|525.38|524.88|525.78|525.28|524.98|524.48|0
1589159100000|2020-05-11 01:05:00|525.28|524.78|525.18|524.68|525.38|524.88|524.98|524.48|0
1589159400000|2020-05-11 01:10:00|525.28|524.78|525.48|524.98|525.48|524.98|525.18|524.68|0
1589159700000|2020-05-11 01:15:00|525.58|525.08|525.38|524.88|525.58|525.08|525.18|524.68|0
1589160000000|2020-05-11 01:20:00|525.28|524.78|525.68|525.18|525.88|525.38|525.18|524.68|0
1589160300000|2020-05-11 01:25:00|525.58|525.08|525.78|525.28|525.88|525.38|525.48|524.98|0
1589160600000|2020-05-11 01:30:00|525.88|525.38|526.38|525.88|526.38|525.88|525.58|525.08|0
1589160900000|2020-05-11 01:35:00|526.48|525.98|526.48|525.98|526.48|525.98|526.28|525.78|0
1589161200000|2020-05-11 01:40:00|526.38|525.88|526.28|525.78|526.58|526.08|526.28|525.78|0
1589161500000|2020-05-11 01:45:00|526.38|525.88|526.58|526.08|526.78|526.28|526.38|525.88|0
1589161800000|2020-05-11 01:50:00|526.48|525.98|526.48|525.98|526.58|526.08|526.38|525.88|0
1589162100000|2020-05-11 01:55:00|526.58|526.08|526.38|525.88|526.58|526.08|526.28|525.78|0
1589162400000|2020-05-11 02:00:00|526.58|526.08|526.38|525.88|526.58|526.08|526.38|525.88|0
1589162700000|2020-05-11 02:05:00|526.48|525.98|526.58|526.08|526.58|526.08|526.38|525.88|0
1589163000000|2020-05-11 02:10:00|526.48|525.98|526.38|525.88|526.48|525.98|526.18|525.68|0
1589163300000|2020-05-11 02:15:00|526.48|525.98|526.38|525.88|526.58|526.08|526.38|525.88|0
1589163600000|2020-05-11 02:20:00|526.28|525.78|526.38|525.88|526.38|525.88|526.08|525.58|0
1589163900000|2020-05-11 02:25:00|526.28|525.78|525.88|525.38|526.28|525.78|525.88|525.38|0
1589164200000|2020-05-11 02:30:00|525.98|525.48|525.88|525.38|526.08|525.58|525.78|525.28|0
1589164500000|2020-05-11 02:35:00|526.08|525.58|526.08|525.58|526.08|525.58|525.88|525.38|0
1589164800000|2020-05-11 02:40:00|526.18|525.68|526.08|525.58|526.38|525.88|526.08|525.58|0
1589165100000|2020-05-11 02:45:00|526.18|525.68|526.08|525.58|526.28|525.78|526.08|525.58|0
1589165400000|2020-05-11 02:50:00|525.98|525.48|526.18|525.68|526.28|525.78|525.88|525.38|0
1589165700000|2020-05-11 02:55:00|526.08|525.58|525.88|525.38|526.08|525.58|525.58|525.08|0
1589166000000|2020-05-11 03:00:00|525.78|525.28|525.88|525.38|525.88|525.38|525.68|525.18|0
1589166300000|2020-05-11 03:05:00|525.98|525.48|525.88|525.38|526.08|525.58|525.88|525.38|0
1589166600000|2020-05-11 03:10:00|525.98|525.48|525.68|525.18|526.08|525.58|525.58|525.08|0
1589166900000|2020-05-11 03:15:00|525.78|525.28|525.88|525.38|525.88|525.38|525.68|525.18|0
1589167200000|2020-05-11 03:20:00|525.98|525.48|526.08|525.58|526.08|525.58|525.88|525.38|0
1589167500000|2020-05-11 03:25:00|526.18|525.68|526.08|525.58|526.18|525.68|526.08|525.58|0
1589167800000|2020-05-11 03:30:00|526.18|525.68|526.38|525.88|526.38|525.88|526.08|525.58|0
1589168100000|2020-05-11 03:35:00|526.28|525.78|526.38|525.88|526.38|525.88|526.18|525.68|0
1589168400000|2020-05-11 03:40:00|526.28|525.78|526.58|526.08|526.58|526.08|526.18|525.68|0
1589168700000|2020-05-11 03:45:00|526.48|525.98|526.58|526.08|526.58|526.08|526.38|525.88|0
1589169000000|2020-05-11 03:50:00|526.48|525.98|526.48|525.98|526.58|526.08|526.48|525.98|0
1589169300000|2020-05-11 03:55:00|526.58|526.08|526.68|526.18|526.68|526.18|526.48|525.98|0
1589169600000|2020-05-11 04:00:00|526.78|526.28|527.08|526.58|527.08|526.58|526.78|526.28|0
1589169900000|2020-05-11 04:05:00|527.18|526.68|527.58|527.08|527.58|527.08|527.08|526.58|0
1589170200000|2020-05-11 04:10:00|527.48|526.98|527.38|526.88|527.48|526.98|527.38|526.88|0
1589170500000|2020-05-11 04:15:00|527.28|526.78|527.08|526.58|527.28|526.78|527.08|526.58|0
1589170800000|2020-05-11 04:20:00|526.98|526.48|526.18|525.68|526.98|526.48|526.18|525.68|0
1589171100000|2020-05-11 04:25:00|526.28|525.78|526.28|525.78|526.38|525.88|526.18|525.68|0
1589171400000|2020-05-11 04:30:00|526.38|525.88|526.18|525.68|526.38|525.88|525.98|525.48|0
1589171700000|2020-05-11 04:35:00|526.28|525.78|526.38|525.88|526.38|525.88|526.18|525.68|0
1589172000000|2020-05-11 04:40:00|526.28|525.78|526.18|525.68|526.38|525.88|526.18|525.68|0
1589172300000|2020-05-11 04:45:00|525.98|525.48|525.98|525.48|526.18|525.68|525.98|525.48|0
1589172600000|2020-05-11 04:50:00|526.08|525.58|526.38|525.88|526.38|525.88|526.08|525.58|0
1589172900000|2020-05-11 04:55:00|526.48|525.98|526.48|525.98|526.48|525.98|526.38|525.88|0
1589173200000|2020-05-11 05:00:00|526.38|525.88|526.18|525.68|526.38|525.88|525.98|525.48|0
1589173500000|2020-05-11 05:05:00|526.08|525.58|526.28|525.78|526.48|525.98|525.98|525.48|0
1589173800000|2020-05-11 05:10:00|526.18|525.68|525.98|525.48|526.28|525.78|525.98|525.48|0
1589174100000|2020-05-11 05:15:00|525.88|525.38|525.68|525.18|525.98|525.48|525.68|525.18|0
1589174400000|2020-05-11 05:20:00|525.58|525.08|525.68|525.18|525.68|525.18|525.28|524.78|0
1589174700000|2020-05-11 05:25:00|525.78|525.28|525.28|524.78|525.78|525.28|525.28|524.78|0
1589175000000|2020-05-11 05:30:00|525.18|524.68|524.98|524.48|525.28|524.78|524.98|524.48|0
1589175300000|2020-05-11 05:35:00|525.18|524.68|525.48|524.98|525.48|524.98|524.78|524.28|0
1589175600000|2020-05-11 05:40:00|525.38|524.88|525.28|524.78|525.48|524.98|525.08|524.58|0
1589175900000|2020-05-11 05:45:00|525.48|524.98|525.08|524.58|525.58|525.08|524.88|524.38|0
1589176200000|2020-05-11 05:50:00|524.98|524.48|525.48|524.98|525.58|525.08|524.98|524.48|0
1589176500000|2020-05-11 05:55:00|525.38|524.88|525.08|524.58|525.38|524.88|524.78|524.28|0
1589176800000|2020-05-11 06:00:00|524.98|524.48|523.48|523.18|524.98|524.48|523.18|522.88|128
1589177100000|2020-05-11 06:05:00|523.38|523.08|523.78|523.48|523.78|523.48|523.18|522.88|76
1589177400000|2020-05-11 06:10:00|523.68|523.38|524.18|523.88|524.48|524.18|523.58|523.28|74
1589177700000|2020-05-11 06:15:00|524.08|523.78|524.08|523.78|524.48|524.18|524.08|523.78|25
1589178000000|2020-05-11 06:20:00|523.98|523.68|523.88|523.58|524.18|523.88|523.68|523.38|62
1589178300000|2020-05-11 06:25:00|523.98|523.68|524.08|523.78|524.38|524.08|523.58|523.28|46
1589178600000|2020-05-11 06:30:00|523.98|523.68|524.28|523.98|524.58|524.28|523.98|523.68|40
1589178900000|2020-05-11 06:35:00|524.38|524.08|524.08|523.78|524.58|524.28|523.98|523.68|58
1589179200000|2020-05-11 06:40:00|524.18|523.88|524.18|523.88|524.28|523.98|523.98|523.68|45
1589179500000|2020-05-11 06:45:00|524.28|523.98|524.08|523.78|524.48|524.18|524.08|523.78|45
1589179800000|2020-05-11 06:50:00|524.18|523.88|524.38|524.08|524.38|524.08|523.98|523.68|33
1589180100000|2020-05-11 06:55:00|524.28|523.98|524.48|524.18|524.58|524.28|524.18|523.88|110
1589180400000|2020-05-11 07:00:00|524.38|524.38|522.98|522.88|524.38|524.38|522.68|522.58|854
1589180700000|2020-05-11 07:05:00|523.08|522.98|522.38|522.28|523.08|522.98|522.08|521.98|349
1589181000000|2020-05-11 07:10:00|522.28|522.18|523.28|523.18|523.28|523.18|522.08|521.98|375
1589181300000|2020-05-11 07:15:00|523.18|523.08|524.08|523.98|524.18|524.08|522.68|522.58|659
1589181600000|2020-05-11 07:20:00|523.98|523.88|524.58|524.48|524.58|524.48|523.68|523.58|247
1589181900000|2020-05-11 07:25:00|524.48|524.38|524.68|524.58|524.78|524.68|524.38|524.28|205
1589182200000|2020-05-11 07:30:00|524.58|524.48|523.88|523.78|524.68|524.58|523.88|523.78|249
1589182500000|2020-05-11 07:35:00|523.98|523.88|524.88|524.78|525.28|525.18|523.78|523.68|359
1589182800000|2020-05-11 07:40:00|524.86|524.76|524.06|523.96|525.06|524.96|523.96|523.86|157
1589183100000|2020-05-11 07:45:00|523.96|523.86|524.06|523.96|524.16|524.06|523.66|523.56|147
1589183400000|2020-05-11 07:50:00|523.96|523.86|523.66|523.56|524.46|524.36|523.66|523.56|106
1589183700000|2020-05-11 07:55:00|523.76|523.66|523.56|523.46|524.16|524.06|523.46|523.36|141
1589184000000|2020-05-11 08:00:00|523.46|523.36|523.76|523.66|523.76|523.66|523.46|523.36|149
1589184300000|2020-05-11 08:05:00|523.86|523.76|523.36|523.26|523.86|523.76|523.36|523.26|355
1589184600000|2020-05-11 08:10:00|523.46|523.36|523.16|523.06|523.76|523.66|523.06|522.96|159
1589184900000|2020-05-11 08:15:00|523.06|522.96|522.66|522.56|523.06|522.96|522.36|522.26|243
1589185200000|2020-05-11 08:20:00|522.76|522.66|522.36|522.26|522.96|522.86|522.36|522.26|156
1589185500000|2020-05-11 08:25:00|522.46|522.36|522.36|522.26|522.56|522.46|521.96|521.86|193
1589185800000|2020-05-11 08:30:00|522.26|522.16|522.06|521.96|522.46|522.36|521.96|521.86|118
1589186100000|2020-05-11 08:35:00|521.96|521.86|521.76|521.66|521.96|521.86|521.26|521.16|141
1589186400000|2020-05-11 08:40:00|521.66|521.56|520.76|520.66|521.76|521.66|520.76|520.66|202
1589186700000|2020-05-11 08:45:00|520.86|520.76|520.26|520.16|520.86|520.76|519.76|519.66|261
1589187000000|2020-05-11 08:50:00|520.16|520.06|520.16|520.06|520.26|520.16|519.96|519.86|188
1589187300000|2020-05-11 08:55:00|520.26|520.16|520.16|520.06|520.46|520.36|520.06|519.96|174
1589187600000|2020-05-11 09:00:00|520.06|519.96|518.76|518.66|520.16|520.06|518.66|518.56|256
1589187900000|2020-05-11 09:05:00|518.66|518.56|518.76|518.66|519.16|519.06|518.66|518.56|211
1589188200000|2020-05-11 09:10:00|518.86|518.76|518.66|518.56|518.96|518.86|518.36|518.26|188
1589188500000|2020-05-11 09:15:00|518.76|518.66|519.06|518.96|519.16|519.06|518.46|518.36|250
1589188800000|2020-05-11 09:20:00|519.16|519.06|518.96|518.86|519.26|519.16|518.86|518.76|141
1589189100000|2020-05-11 09:25:00|518.86|518.76|517.56|517.46|518.96|518.86|517.56|517.46|217
1589189400000|2020-05-11 09:30:00|517.66|517.56|518.16|518.06|518.36|518.26|517.46|517.36|269
1589189700000|2020-05-11 09:35:00|518.06|517.96|518.06|517.96|518.36|518.26|518.06|517.96|126
1589190000000|2020-05-11 09:40:00|518.16|518.06|518.56|518.46|518.66|518.56|517.96|517.86|137
1589190300000|2020-05-11 09:45:00|518.66|518.56|519.06|518.96|519.06|518.96|518.56|518.46|128
1589190600000|2020-05-11 09:50:00|519.16|519.06|518.96|518.86|519.16|519.06|518.56|518.46|141
1589190900000|2020-05-11 09:55:00|518.86|518.76|518.76|518.66|519.16|519.06|518.76|518.66|138
1589191200000|2020-05-11 10:00:00|518.86|518.76|518.46|518.36|518.86|518.76|518.36|518.26|165
1589191500000|2020-05-11 10:05:00|518.36|518.26|518.46|518.36|518.86|518.76|518.16|518.06|144
1589191800000|2020-05-11 10:10:00|518.56|518.46|517.86|517.76|518.56|518.46|517.86|517.76|414
1589192100000|2020-05-11 10:15:00|517.96|517.86|516.66|516.56|517.96|517.86|516.66|516.56|484
1589192400000|2020-05-11 10:20:00|516.76|516.66|516.86|516.76|517.16|517.06|516.66|516.56|152
1589192700000|2020-05-11 10:25:00|516.76|516.66|516.96|516.86|517.36|517.26|516.76|516.66|111
1589193000000|2020-05-11 10:30:00|516.86|516.76|517.46|517.36|517.56|517.46|516.66|516.56|148
1589193300000|2020-05-11 10:35:00|517.56|517.46|517.76|517.66|517.76|517.66|517.46|517.36|109
1589193600000|2020-05-11 10:40:00|517.66|517.56|518.16|518.06|518.16|518.06|517.46|517.36|158
1589193900000|2020-05-11 10:45:00|518.26|518.16|517.86|517.76|518.26|518.16|517.76|517.66|139
1589194200000|2020-05-11 10:50:00|517.76|517.66|517.56|517.46|517.86|517.76|517.46|517.36|66
1589194500000|2020-05-11 10:55:00|517.66|517.56|518.26|518.16|518.26|518.16|517.46|517.36|117
1589194800000|2020-05-11 11:00:00|518.36|518.26|518.16|518.06|518.56|518.46|517.86|517.76|126
1589195100000|2020-05-11 11:05:00|518.06|517.96|517.96|517.86|518.46|518.36|517.96|517.86|90
1589195400000|2020-05-11 11:10:00|517.86|517.76|518.26|518.16|518.36|518.26|517.76|517.66|72
1589195700000|2020-05-11 11:15:00|518.36|518.26|518.16|518.06|518.56|518.46|518.16|518.06|179
1589196000000|2020-05-11 11:20:00|518.06|517.96|518.16|518.06|518.16|518.06|517.66|517.56|154
1589196300000|2020-05-11 11:25:00|518.26|518.16|518.36|518.26|518.46|518.36|518.06|517.96|83
1589196600000|2020-05-11 11:30:00|518.46|518.36|518.06|517.96|518.56|518.46|517.96|517.86|105
1589196900000|2020-05-11 11:35:00|517.96|517.86|517.86|517.76|518.16|518.06|517.86|517.76|89
1589197200000|2020-05-11 11:40:00|517.97|517.87|517.07|516.97|518.07|517.97|516.97|516.87|257
1589197500000|2020-05-11 11:45:00|517.17|517.07|517.07|516.97|517.57|517.47|516.87|516.77|170
1589197800000|2020-05-11 11:50:00|516.97|516.87|516.87|516.77|517.17|517.07|516.77|516.67|616
1589198100000|2020-05-11 11:55:00|516.97|516.87|516.47|516.37|517.07|516.97|516.17|516.07|247
1589198400000|2020-05-11 12:00:00|516.37|516.27|517.37|517.27|517.57|517.47|516.37|516.27|285
1589198700000|2020-05-11 12:05:00|517.27|517.17|517.07|516.97|517.57|517.47|516.47|516.37|225
1589199000000|2020-05-11 12:10:00|516.97|516.87|517.27|517.17|517.37|517.27|516.67|516.57|190
1589199300000|2020-05-11 12:15:00|517.17|517.07|516.77|516.67|517.17|517.07|516.17|516.07|232
1589199600000|2020-05-11 12:20:00|516.87|516.77|517.07|516.97|517.07|516.97|516.37|516.27|156
1589199900000|2020-05-11 12:25:00|516.97|516.87|516.37|516.27|517.07|516.97|516.27|516.17|147
1589200200000|2020-05-11 12:30:00|516.27|516.17|516.87|516.77|516.97|516.87|516.27|516.17|141
1589200500000|2020-05-11 12:35:00|516.97|516.87|516.47|516.37|516.97|516.87|516.27|516.17|92
1589200800000|2020-05-11 12:40:00|516.37|516.27|515.87|515.77|516.57|516.47|515.77|515.67|216
1589201100000|2020-05-11 12:45:00|515.77|515.67|515.87|515.77|516.07|515.97|515.57|515.47|186
1589201400000|2020-05-11 12:50:00|515.97|515.87|515.67|515.57|516.17|516.07|515.57|515.47|123
1589201700000|2020-05-11 12:55:00|515.57|515.47|515.77|515.67|515.87|515.77|515.57|515.47|891
1589202000000|2020-05-11 13:00:00|515.87|515.77|516.47|516.37|516.47|516.37|515.67|515.57|159
1589202300000|2020-05-11 13:05:00|516.57|516.47|516.77|516.67|516.87|516.77|516.47|516.37|295
1589202600000|2020-05-11 13:10:00|516.87|516.77|516.77|516.67|516.87|516.77|516.37|516.27|115
1589202900000|2020-05-11 13:15:00|516.67|516.57|516.77|516.67|516.87|516.77|516.37|516.27|107
1589203200000|2020-05-11 13:20:00|516.87|516.77|516.97|516.87|517.27|517.17|516.77|516.67|132
1589203500000|2020-05-11 13:25:00|517.07|516.97|517.37|517.27|517.47|517.37|516.97|516.87|146
1589203800000|2020-05-11 13:30:00|517.27|517.17|517.67|517.57|517.77|517.67|516.77|516.67|432
1589204100000|2020-05-11 13:35:00|517.57|517.47|518.67|518.57|518.67|518.57|517.37|517.27|453
1589204400000|2020-05-11 13:40:00|518.57|518.47|519.07|518.97|519.07|518.97|518.27|518.17|236
1589204700000|2020-05-11 13:45:00|518.97|518.87|518.57|518.47|519.27|519.17|518.57|518.47|226
1589205000000|2020-05-11 13:50:00|518.67|518.57|518.97|518.87|519.07|518.97|518.57|518.47|185
1589205300000|2020-05-11 13:55:00|518.87|518.77|518.07|517.97|518.87|518.77|517.67|517.57|309
1589205600000|2020-05-11 14:00:00|518.17|518.07|519.37|519.27|519.37|519.27|518.07|517.97|289
1589205900000|2020-05-11 14:05:00|519.27|519.17|519.67|519.57|519.87|519.77|519.27|519.17|173
1589206200000|2020-05-11 14:10:00|519.77|519.67|519.37|519.27|519.97|519.87|519.17|519.07|345
1589206500000|2020-05-11 14:15:00|519.47|519.37|518.97|518.87|519.57|519.47|518.57|518.47|287
1589206800000|2020-05-11 14:20:00|519.07|518.97|519.47|519.37|519.87|519.77|518.97|518.87|208
1589207100000|2020-05-11 14:25:00|519.57|519.47|519.47|519.37|519.77|519.67|519.17|519.07|145
1589207400000|2020-05-11 14:30:00|519.37|519.27|519.67|519.57|519.87|519.77|518.87|518.77|154
1589207700000|2020-05-11 14:35:00|519.57|519.47|519.37|519.27|519.97|519.87|518.67|518.57|223
1589208000000|2020-05-11 14:40:00|519.27|519.17|519.47|519.37|519.47|519.37|519.17|519.07|107
1589208300000|2020-05-11 14:45:00|519.37|519.27|519.77|519.67|519.97|519.87|518.97|518.87|181
1589208600000|2020-05-11 14:50:00|519.67|519.57|519.07|518.97|519.67|519.57|518.97|518.87|188
1589208900000|2020-05-11 14:55:00|519.17|519.07|518.97|518.87|519.27|519.17|518.57|518.47|686
1589209200000|2020-05-11 15:00:00|518.87|518.77|518.77|518.67|519.07|518.97|518.57|518.47|152
1589209500000|2020-05-11 15:05:00|518.87|518.77|519.07|518.97|519.37|519.27|518.67|518.57|100
1589209800000|2020-05-11 15:10:00|518.97|518.87|519.17|519.07|519.37|519.27|518.77|518.67|189
1589210100000|2020-05-11 15:15:00|519.27|519.17|519.87|519.77|519.97|519.87|518.97|518.87|175
1589210400000|2020-05-11 15:20:00|519.97|519.87|519.77|519.67|520.17|520.07|519.77|519.67|212
1589210700000|2020-05-11 15:25:00|519.67|519.57|520.17|520.07|520.37|520.27|519.47|519.37|1815
1589211000000|2020-05-11 15:30:00|519.99|519.69|520.29|519.99|520.59|520.29|519.79|519.49|442
1589211300000|2020-05-11 15:35:00|520.49|520.19|520.79|520.49|520.89|520.59|520.09|519.79|315
1589211600000|2020-05-11 15:40:00|520.69|520.39|520.79|520.49|520.79|520.49|520.39|520.09|109
1589211900000|2020-05-11 15:45:00|520.69|520.39|520.79|520.49|520.99|520.69|520.59|520.29|79
1589212200000|2020-05-11 15:50:00|520.69|520.39|520.69|520.39|520.89|520.59|520.49|520.19|29
1589212500000|2020-05-11 15:55:00|520.79|520.49|520.79|520.49|520.89|520.59|520.49|520.19|30
1589212800000|2020-05-11 16:00:00|520.69|520.39|520.79|520.49|520.99|520.69|520.49|520.19|43
1589213100000|2020-05-11 16:05:00|520.69|520.39|520.39|520.09|520.69|520.39|520.39|520.09|42
1589213400000|2020-05-11 16:10:00|520.29|519.99|520.49|520.19|520.49|520.19|520.19|519.89|29
1589213700000|2020-05-11 16:15:00|520.39|520.09|521.29|520.99|521.29|520.99|520.39|520.09|57
1589214000000|2020-05-11 16:20:00|521.19|520.89|522.09|521.79|522.19|521.89|521.19|520.89|135
1589214300000|2020-05-11 16:25:00|521.99|521.69|522.49|522.19|522.49|522.19|521.99|521.69|65
1589214600000|2020-05-11 16:30:00|522.39|522.09|522.99|522.69|522.99|522.69|522.29|521.99|82
1589214900000|2020-05-11 16:35:00|522.89|522.59|522.99|522.69|523.09|522.79|522.79|522.49|28
1589215200000|2020-05-11 16:40:00|522.89|522.59|522.79|522.49|522.89|522.59|522.49|522.19|32
1589215500000|2020-05-11 16:45:00|522.69|522.39|522.49|522.19|522.89|522.59|522.39|522.09|17
1589215800000|2020-05-11 16:50:00|522.59|522.29|522.89|522.59|522.89|522.59|522.29|521.99|24
1589216100000|2020-05-11 16:55:00|522.79|522.49|522.89|522.59|522.99|522.69|522.69|522.39|43
1589216400000|2020-05-11 17:00:00|522.99|522.69|522.89|522.59|523.29|522.99|522.79|522.49|40
1589216700000|2020-05-11 17:05:00|522.99|522.69|523.49|523.19|523.49|523.19|522.99|522.69|27
1589217000000|2020-05-11 17:10:00|523.39|523.09|523.39|523.09|523.49|523.19|523.29|522.99|9
1589217300000|2020-05-11 17:15:00|523.29|522.99|523.39|523.09|523.39|523.09|523.19|522.89|16
1589217600000|2020-05-11 17:20:00|523.49|523.19|523.29|522.99|523.49|523.19|523.19|522.89|4
1589217900000|2020-05-11 17:25:00|523.39|523.09|523.69|523.39|523.69|523.39|523.39|523.09|29
1589218200000|2020-05-11 17:30:00|523.79|523.49|523.79|523.49|523.79|523.49|523.69|523.39|23
1589218500000|2020-05-11 17:35:00|523.69|523.39|524.19|523.89|524.29|523.99|523.69|523.39|29
1589218800000|2020-05-11 17:40:00|524.29|523.99|523.69|523.39|524.29|523.99|523.69|523.39|35
1589219100000|2020-05-11 17:45:00|523.59|523.29|523.69|523.39|523.79|523.49|523.49|523.19|30
1589219400000|2020-05-11 17:50:00|523.59|523.29|523.49|523.19|523.69|523.39|523.29|522.99|23
1589219700000|2020-05-11 17:55:00|523.59|523.29|522.89|522.59|523.59|523.29|522.89|522.59|31
1589220000000|2020-05-11 18:00:00|522.99|522.69|522.39|522.09|522.99|522.69|522.39|522.09|65
1589220300000|2020-05-11 18:05:00|522.29|521.99|522.39|522.09|522.49|522.19|521.99|521.69|29
1589220600000|2020-05-11 18:10:00|522.29|521.99|521.99|521.69|522.39|522.09|521.99|521.69|20
1589220900000|2020-05-11 18:15:00|521.89|521.59|522.39|522.09|522.39|522.09|521.89|521.59|16
1589221200000|2020-05-11 18:20:00|522.49|522.19|522.39|522.09|522.59|522.29|522.39|522.09|9
1589221500000|2020-05-11 18:25:00|522.49|522.19|522.09|521.79|522.49|522.19|521.89|521.59|49
1589221800000|2020-05-11 18:30:00|521.99|521.69|522.49|522.19|522.49|522.19|521.99|521.69|32
1589222100000|2020-05-11 18:35:00|522.39|522.09|522.89|522.59|522.89|522.59|522.39|522.09|31
1589222400000|2020-05-11 18:40:00|522.79|522.49|522.79|522.49|522.79|522.49|522.69|522.39|16
1589222700000|2020-05-11 18:45:00|522.69|522.39|522.99|522.69|522.99|522.69|522.69|522.39|12
1589223000000|2020-05-11 18:50:00|522.89|522.59|523.09|522.79|523.29|522.99|522.89|522.59|63
1589223300000|2020-05-11 18:55:00|523.19|522.89|523.19|522.89|523.19|522.89|522.99|522.69|9
1589223600000|2020-05-11 19:00:00|523.29|522.99|523.29|522.99|523.49|523.19|523.19|522.89|16
1589223900000|2020-05-11 19:05:00|523.19|522.89|523.39|523.09|523.39|523.09|523.19|522.89|4
1589224200000|2020-05-11 19:10:00|523.49|523.19|523.09|522.79|523.59|523.29|523.09|522.79|20
1589224500000|2020-05-11 19:15:00|522.99|522.69|523.19|522.89|523.49|523.19|522.99|522.69|30
1589224800000|2020-05-11 19:20:00|523.29|522.99|523.09|522.79|523.29|522.99|522.99|522.69|6
1589225100000|2020-05-11 19:25:00|523.19|522.89|523.09|522.79|523.19|522.89|522.79|522.49|33
1589225400000|2020-05-11 19:30:00|522.99|522.69|522.49|522.19|523.29|522.99|522.49|522.19|70
1589225700000|2020-05-11 19:35:00|522.39|522.09|522.89|522.59|522.99|522.69|522.39|522.09|14
1589226000000|2020-05-11 19:40:00|522.79|522.49|522.89|522.59|522.99|522.69|522.69|522.39|9
1589226300000|2020-05-11 19:45:00|522.99|522.69|522.89|522.59|523.09|522.79|522.79|522.49|41
1589226600000|2020-05-11 19:50:00|522.79|522.49|522.59|522.29|522.99|522.69|522.59|522.29|37
1589226900000|2020-05-11 19:55:00|522.69|522.39|522.49|522.19|522.89|522.59|522.39|522.09|73
1589227200000|2020-05-11 20:00:00|522.29|521.79|521.59|521.09|522.59|522.09|521.59|521.09|0
1589227500000|2020-05-11 20:05:00|521.49|520.99|521.39|520.89|521.79|521.29|521.39|520.89|0
1589227800000|2020-05-11 20:10:00|521.49|520.99|522.29|521.79|522.39|521.89|521.39|520.89|0
1589228100000|2020-05-11 20:15:00|522.19|521.69|522.29|521.79|522.29|521.79|522.19|521.69|0
1589228700000|2020-05-11 20:25:00|522.49|521.99|522.49|521.99|522.49|521.99|522.49|521.99|0
1589229000000|2020-05-11 20:30:00|522.39|521.89|521.79|521.29|522.49|521.99|521.69|521.19|0
1589229300000|2020-05-11 20:35:00|521.89|521.39|521.89|521.39|521.89|521.39|521.69|521.19|0
1589229600000|2020-05-11 20:40:00|521.79|521.29|521.89|521.39|522.19|521.69|521.79|521.29|0
1589229900000|2020-05-11 20:45:00|521.99|521.49|521.89|521.39|522.09|521.59|521.79|521.29|0
1589230200000|2020-05-11 20:50:00|521.79|521.29|521.79|521.29|521.89|521.39|521.69|521.19|0
1589230500000|2020-05-11 20:55:00|521.69|521.19|521.69|521.19|521.79|521.29|521.69|521.19|0
1589230800000|2020-05-11 21:00:00|521.79|521.29|521.79|521.29|521.89|521.39|521.79|521.29|0
1589231400000|2020-05-11 21:10:00|521.69|521.19|521.69|521.19|521.79|521.29|521.69|521.19|0
1589231700000|2020-05-11 21:15:00|521.79|521.29|521.79|521.29|521.79|521.29|521.69|521.19|0
1589232000000|2020-05-11 21:20:00|521.69|521.19|521.79|521.29|521.79|521.29|521.69|521.19|0
1589232600000|2020-05-11 21:30:00|521.89|521.39|521.89|521.39|521.89|521.39|521.79|521.29|0
1589232900000|2020-05-11 21:35:00|521.99|521.49|521.89|521.39|521.99|521.49|521.89|521.39|0
1589233500000|2020-05-11 21:45:00|521.99|521.49|521.99|521.49|521.99|521.49|521.99|521.49|0
1589233800000|2020-05-11 21:50:00|521.89|521.39|521.89|521.39|521.89|521.39|521.89|521.39|0
1589234100000|2020-05-11 21:55:00|521.79|521.29|521.89|521.39|521.89|521.39|521.79|521.29|0
1589234400000|2020-05-11 22:00:00|521.99|521.49|522.09|521.59|522.19|521.69|521.79|521.29|0
1589234700000|2020-05-11 22:05:00|522.19|521.69|522.39|521.89|522.39|521.89|522.19|521.69|0
1589235000000|2020-05-11 22:10:00|522.29|521.79|522.39|521.89|522.49|521.99|522.29|521.79|0
1589235300000|2020-05-11 22:15:00|522.49|521.99|522.79|522.29|522.89|522.39|522.49|521.99|0
1589235600000|2020-05-11 22:20:00|522.89|522.39|522.89|522.39|523.09|522.59|522.79|522.29|0
1589235900000|2020-05-11 22:25:00|522.99|522.49|522.69|522.19|522.99|522.49|522.69|522.19|0
1589236200000|2020-05-11 22:30:00|522.79|522.29|522.99|522.49|523.19|522.69|522.79|522.29|0
1589236500000|2020-05-11 22:35:00|523.09|522.59|522.89|522.39|523.09|522.59|522.89|522.39|0
1589236800000|2020-05-11 22:40:00|522.79|522.29|522.79|522.29|522.99|522.49|522.69|522.19|0
1589237100000|2020-05-11 22:45:00|522.69|522.19|522.09|521.59|522.79|522.29|521.79|521.29|0
1589237400000|2020-05-11 22:50:00|521.99|521.49|522.19|521.69|522.29|521.79|521.79|521.29|0
1589237700000|2020-05-11 22:55:00|522.29|521.79|522.29|521.79|522.29|521.79|522.19|521.69|0
1589238000000|2020-05-11 23:00:00|522.19|521.69|522.19|521.69|522.19|521.69|521.99|521.49|0
1589238300000|2020-05-11 23:05:00|522.09|521.59|522.09|521.59|522.19|521.69|521.99|521.49|0
1589238600000|2020-05-11 23:10:00|522.19|521.69|522.49|521.99|522.59|522.09|522.09|521.59|0
1589238900000|2020-05-11 23:15:00|522.39|521.89|522.29|521.79|522.39|521.89|522.09|521.59|0
1589239200000|2020-05-11 23:20:00|522.19|521.69|521.39|520.89|522.29|521.79|521.29|520.79|0
1589239500000|2020-05-11 23:25:00|521.29|520.79|521.19|520.69|521.29|520.79|520.99|520.49|0
1589239800000|2020-05-11 23:30:00|521.29|520.79|521.39|520.89|521.39|520.89|521.09|520.59|0
1589240100000|2020-05-11 23:35:00|521.29|520.79|520.79|520.29|521.39|520.89|520.79|520.29|0
1589240400000|2020-05-11 23:40:00|520.89|520.39|520.99|520.49|521.19|520.69|520.89|520.39|0
1589240700000|2020-05-11 23:45:00|521.09|520.59|520.99|520.49|521.09|520.59|520.89|520.39|0
1589241000000|2020-05-11 23:50:00|520.89|520.39|521.19|520.69|521.29|520.79|520.79|520.29|0
1589241300000|2020-05-11 23:55:00|521.09|520.59|521.29|520.79|521.39|520.89|521.09|520.59|0
1589241600000|2020-05-12 00:00:00|521.39|520.89|521.09|520.59|521.59|521.09|520.69|520.19|0
1589241900000|2020-05-12 00:05:00|521.19|520.69|520.69|520.19|521.29|520.79|520.69|520.19|0
1589242200000|2020-05-12 00:10:00|520.79|520.29|520.59|520.09|520.99|520.49|520.49|519.99|0
1589242500000|2020-05-12 00:15:00|520.39|519.89|520.29|519.79|520.59|520.09|520.09|519.59|0
1589242800000|2020-05-12 00:20:00|520.49|519.99|519.79|519.29|520.49|519.99|519.69|519.19|0
1589243100000|2020-05-12 00:25:00|519.69|519.19|518.49|517.99|519.99|519.49|518.49|517.99|0
1589243400000|2020-05-12 00:30:00|518.39|517.89|518.29|517.79|518.79|518.29|518.29|517.79|0
1589243700000|2020-05-12 00:35:00|518.19|517.69|518.59|518.09|518.79|518.29|518.09|517.59|0
1589244000000|2020-05-12 00:40:00|518.69|518.19|518.79|518.29|518.99|518.49|518.49|517.99|0
1589244300000|2020-05-12 00:45:00|518.89|518.39|518.09|517.59|518.99|518.49|518.09|517.59|0
1589244600000|2020-05-12 00:50:00|518.19|517.69|518.59|518.09|518.59|518.09|518.09|517.59|0
1589244900000|2020-05-12 00:55:00|518.49|517.99|518.39|517.89|518.49|517.99|517.89|517.39|0
1589245200000|2020-05-12 01:00:00|518.49|517.99|518.29|517.79|518.49|517.99|517.89|517.39|0
1589245500000|2020-05-12 01:05:00|518.19|517.69|518.89|518.39|518.99|518.49|518.09|517.59|0
1589245800000|2020-05-12 01:10:00|518.99|518.49|518.79|518.29|518.99|518.49|518.49|517.99|0
1589246100000|2020-05-12 01:15:00|518.69|518.19|518.99|518.49|519.09|518.59|518.49|517.99|0
1589246400000|2020-05-12 01:20:00|518.89|518.39|519.79|519.29|519.79|519.29|518.79|518.29|0
1589246700000|2020-05-12 01:25:00|519.69|519.19|519.99|519.49|520.09|519.59|519.49|518.99|0
1589247000000|2020-05-12 01:30:00|520.09|519.59|519.79|519.29|520.19|519.69|519.79|519.29|0
1589247300000|2020-05-12 01:35:00|519.69|519.19|518.79|518.29|519.79|519.29|518.79|518.29|0
1589247600000|2020-05-12 01:40:00|518.69|518.19|518.09|517.59|518.79|518.29|517.89|517.39|0
1589247900000|2020-05-12 01:45:00|517.99|517.49|517.69|517.19|518.09|517.59|517.69|517.19|0
1589248200000|2020-05-12 01:50:00|517.59|517.09|518.39|517.89|518.39|517.89|517.59|517.09|0
1589248500000|2020-05-12 01:55:00|518.29|517.79|518.29|517.79|518.79|518.29|518.29|517.79|0
1589248800000|2020-05-12 02:00:00|518.39|517.89|518.39|517.89|518.79|518.29|518.29|517.79|0
1589249100000|2020-05-12 02:05:00|518.49|517.99|518.89|518.39|518.99|518.49|518.39|517.89|0
1589249400000|2020-05-12 02:10:00|518.79|518.29|518.79|518.29|518.99|518.49|518.59|518.09|0
1589249700000|2020-05-12 02:15:00|518.99|518.49|518.19|517.69|518.99|518.49|518.19|517.69|0
1589250000000|2020-05-12 02:20:00|518.29|517.79|518.09|517.59|518.49|517.99|518.09|517.59|0
1589250300000|2020-05-12 02:25:00|518.19|517.69|517.89|517.39|518.29|517.79|517.59|517.09|0
1589250600000|2020-05-12 02:30:00|517.79|517.29|517.69|517.19|517.89|517.39|517.49|516.99|0
1589250900000|2020-05-12 02:35:00|517.79|517.29|517.89|517.39|517.99|517.49|517.69|517.19|0
1589251200000|2020-05-12 02:40:00|517.99|517.49|517.89|517.39|518.19|517.69|517.79|517.29|0
1589251500000|2020-05-12 02:45:00|517.99|517.49|517.99|517.49|518.19|517.69|517.79|517.29|0
1589251800000|2020-05-12 02:50:00|518.09|517.59|518.09|517.59|518.19|517.69|517.99|517.49|0
1589252100000|2020-05-12 02:55:00|517.99|517.49|518.09|517.59|518.19|517.69|517.89|517.39|0
1589252400000|2020-05-12 03:00:00|518.19|517.69|517.69|517.19|518.19|517.69|517.49|516.99|0
1589252700000|2020-05-12 03:05:00|517.79|517.29|517.69|517.19|517.89|517.39|517.69|517.19|0
1589253000000|2020-05-12 03:10:00|517.59|517.09|517.69|517.19|517.69|517.19|517.49|516.99|0
1589253300000|2020-05-12 03:15:00|517.79|517.29|517.69|517.19|517.79|517.29|517.49|516.99|0
1589253600000|2020-05-12 03:20:00|517.79|517.29|517.69|517.19|517.79|517.29|517.59|517.09|0
1589253900000|2020-05-12 03:25:00|517.59|517.09|517.49|516.99|517.69|517.19|517.49|516.99|0
1589254200000|2020-05-12 03:30:00|517.59|517.09|517.49|516.99|517.69|517.19|517.49|516.99|0
1589254500000|2020-05-12 03:35:00|517.59|517.09|517.19|516.69|517.69|517.19|517.09|516.59|0
1589254800000|2020-05-12 03:40:00|517.09|516.59|517.49|516.99|517.49|516.99|516.99|516.49|0
1589255100000|2020-05-12 03:45:00|517.69|517.19|517.49|516.99|517.99|517.49|517.49|516.99|0
1589255400000|2020-05-12 03:50:00|517.69|517.19|518.09|517.59|518.09|517.59|517.49|516.99|0
1589255700000|2020-05-12 03:55:00|518.19|517.69|518.29|517.79|518.39|517.89|518.19|517.69|0
1589256000000|2020-05-12 04:00:00|518.39|517.89|518.49|517.99|518.59|518.09|518.09|517.59|0
1589256300000|2020-05-12 04:05:00|518.59|518.09|518.59|518.09|518.79|518.29|518.29|517.79|0
1589256600000|2020-05-12 04:10:00|518.39|517.89|518.29|517.79|518.59|518.09|518.29|517.79|0
1589256900000|2020-05-12 04:15:00|518.39|517.89|518.99|518.49|519.19|518.69|518.39|517.89|0
1589257200000|2020-05-12 04:20:00|518.79|518.29|519.29|518.79|519.29|518.79|518.79|518.29|0
1589257500000|2020-05-12 04:25:00|519.19|518.69|518.79|518.29|519.29|518.79|518.79|518.29|0
1589257800000|2020-05-12 04:30:00|518.69|518.19|518.79|518.29|519.09|518.59|518.59|518.09|0
1589258100000|2020-05-12 04:35:00|518.89|518.39|519.09|518.59|519.09|518.59|518.79|518.29|0
1589258400000|2020-05-12 04:40:00|518.99|518.49|518.89|518.39|519.09|518.59|518.89|518.39|0
1589258700000|2020-05-12 04:45:00|518.99|518.49|519.29|518.79|519.29|518.79|518.89|518.39|0
1589259000000|2020-05-12 04:50:00|519.19|518.69|519.09|518.59|519.29|518.79|518.89|518.39|0
1589259300000|2020-05-12 04:55:00|519.19|518.69|519.59|519.09|519.79|519.29|519.19|518.69|0
1589259600000|2020-05-12 05:00:00|519.69|519.19|520.09|519.59|520.29|519.79|519.59|519.09|0
1589259900000|2020-05-12 05:05:00|520.19|519.69|519.79|519.29|520.29|519.79|519.79|519.29|0
1589260200000|2020-05-12 05:10:00|519.89|519.39|519.79|519.29|519.99|519.49|519.59|519.09|0
1589260500000|2020-05-12 05:15:00|519.89|519.39|520.29|519.79|520.29|519.79|519.89|519.39|0
1589260800000|2020-05-12 05:20:00|520.39|519.89|520.89|520.39|520.89|520.39|520.29|519.79|0
1589261100000|2020-05-12 05:25:00|520.79|520.29|520.89|520.39|520.99|520.49|520.69|520.19|0
1589261400000|2020-05-12 05:30:00|520.79|520.29|520.69|520.19|520.79|520.29|520.19|519.69|0
1589261700000|2020-05-12 05:35:00|520.59|520.09|520.19|519.69|520.59|520.09|520.19|519.69|0
1589262000000|2020-05-12 05:40:00|520.29|519.79|520.19|519.69|520.39|519.89|520.19|519.69|0
1589262300000|2020-05-12 05:45:00|520.29|519.79|519.99|519.49|520.39|519.89|519.99|519.49|0
1589262600000|2020-05-12 05:50:00|519.89|519.39|519.69|519.19|519.99|519.49|519.49|518.99|0
1589262900000|2020-05-12 05:55:00|519.59|519.09|519.49|518.99|519.69|519.19|519.49|518.99|0
1589263200000|2020-05-12 06:00:00|519.59|519.09|517.69|517.39|519.79|519.49|517.59|517.29|138
1589263500000|2020-05-12 06:05:00|517.59|517.29|517.59|517.29|517.99|517.69|517.39|517.09|81
1589263800000|2020-05-12 06:10:00|517.69|517.39|517.49|517.19|517.89|517.59|517.39|517.09|49
1589264100000|2020-05-12 06:15:00|517.59|517.29|517.69|517.39|517.89|517.59|517.49|517.19|17
1589264400000|2020-05-12 06:20:00|517.79|517.49|517.79|517.49|517.89|517.59|517.59|517.29|22
1589264700000|2020-05-12 06:25:00|517.69|517.39|517.89|517.59|518.09|517.79|517.49|517.19|76
1589265000000|2020-05-12 06:30:00|517.99|517.69|518.39|518.09|518.39|518.09|517.89|517.59|66
1589265300000|2020-05-12 06:35:00|518.29|517.99|518.89|518.59|518.89|518.59|518.29|517.99|33
1589265600000|2020-05-12 06:40:00|518.99|518.69|519.29|518.99|519.49|519.19|518.99|518.69|35
1589265900000|2020-05-12 06:45:00|519.19|518.89|518.49|518.19|519.29|518.99|518.49|518.19|58
1589266200000|2020-05-12 06:50:00|518.59|518.29|518.19|517.89|518.79|518.49|518.19|517.89|24
1589266500000|2020-05-12 06:55:00|518.29|517.99|518.19|517.89|518.59|518.29|518.09|517.79|74
1589266800000|2020-05-12 07:00:00|518.09|517.99|519.49|519.39|519.49|519.39|517.49|517.39|669
1589267100000|2020-05-12 07:05:00|519.39|519.29|519.69|519.59|519.69|519.59|518.99|518.89|316
1589267400000|2020-05-12 07:10:00|519.59|519.49|520.89|520.79|521.19|521.09|519.59|519.49|413
1589267700000|2020-05-12 07:15:00|520.99|520.89|522.59|522.49|522.79|522.69|520.79|520.69|604
1589268000000|2020-05-12 07:20:00|522.49|522.39|521.99|521.89|522.89|522.79|521.79|521.69|625
1589268300000|2020-05-12 07:25:00|521.89|521.79|521.39|521.29|522.39|522.29|521.39|521.29|361
1589268600000|2020-05-12 07:30:00|521.29|521.19|520.99|520.89|521.59|521.49|520.69|520.59|453
1589268900000|2020-05-12 07:35:00|521.09|520.99|521.09|520.99|521.49|521.39|520.59|520.49|455
1589269200000|2020-05-12 07:40:00|521.01|520.91|520.71|520.61|521.31|521.21|520.51|520.41|249
1589269500000|2020-05-12 07:45:00|520.81|520.71|521.91|521.81|521.91|521.81|520.81|520.71|929
1589269800000|2020-05-12 07:50:00|522.01|521.91|521.81|521.71|522.11|522.01|521.61|521.51|637
1589270100000|2020-05-12 07:55:00|521.71|521.61|521.11|521.01|521.81|521.71|521.11|521.01|812
1589270400000|2020-05-12 08:00:00|521.21|521.11|520.11|520.01|521.21|521.11|519.81|519.71|259
1589270700000|2020-05-12 08:05:00|520.01|519.91|520.51|520.41|520.61|520.51|520.01|519.91|144
1589271000000|2020-05-12 08:10:00|520.61|520.51|521.21|521.11|521.21|521.11|520.41|520.31|241
1589271300000|2020-05-12 08:15:00|521.11|521.01|521.41|521.31|521.61|521.51|521.11|521.01|167
1589271600000|2020-05-12 08:20:00|521.51|521.41|521.31|521.21|521.61|521.51|520.91|520.81|126
1589271900000|2020-05-12 08:25:00|521.41|521.31|520.91|520.81|521.41|521.31|520.81|520.71|144
1589272200000|2020-05-12 08:30:00|521.01|520.91|521.31|521.21|521.51|521.41|520.81|520.71|111
1589272500000|2020-05-12 08:35:00|521.21|521.11|521.01|520.91|521.51|521.41|521.01|520.91|347
1589272800000|2020-05-12 08:40:00|520.91|520.81|520.71|520.61|521.11|521.01|520.61|520.51|170
1589273100000|2020-05-12 08:45:00|520.81|520.71|521.21|521.11|521.31|521.21|520.71|520.61|122
1589273400000|2020-05-12 08:50:00|521.31|521.21|520.91|520.81|521.41|521.31|520.91|520.81|494
1589273700000|2020-05-12 08:55:00|521.01|520.91|520.91|520.81|521.21|521.11|520.81|520.71|87
1589274000000|2020-05-12 09:00:00|520.81|520.71|520.61|520.51|521.11|521.01|520.61|520.51|167
1589274300000|2020-05-12 09:05:00|520.71|520.61|520.71|520.61|520.71|520.61|520.31|520.21|134
1589274600000|2020-05-12 09:10:00|520.81|520.71|521.51|521.41|521.61|521.51|520.81|520.71|364
1589274900000|2020-05-12 09:15:00|521.61|521.51|521.51|521.41|521.91|521.81|521.41|521.31|137
1589275200000|2020-05-12 09:20:00|521.41|521.31|521.61|521.51|521.71|521.61|521.41|521.31|109
1589275500000|2020-05-12 09:25:00|521.71|521.61|522.01|521.91|522.01|521.91|521.51|521.41|134
1589275800000|2020-05-12 09:30:00|521.91|521.81|522.11|522.01|522.21|522.11|521.81|521.71|164
1589276100000|2020-05-12 09:35:00|522.01|521.91|521.41|521.31|522.11|522.01|521.41|521.31|158
1589276400000|2020-05-12 09:40:00|521.51|521.41|520.31|520.21|521.51|521.41|520.31|520.21|202
1589276700000|2020-05-12 09:45:00|520.21|520.11|520.91|520.81|521.11|521.01|520.11|520.01|126
1589277000000|2020-05-12 09:50:00|521.01|520.91|521.71|521.61|521.81|521.71|520.91|520.81|126
1589277300000|2020-05-12 09:55:00|521.81|521.71|521.91|521.81|522.01|521.91|521.71|521.61|134
1589277600000|2020-05-12 10:00:00|521.81|521.71|521.31|521.21|522.01|521.91|521.21|521.11|124
1589277900000|2020-05-12 10:05:00|521.41|521.31|521.81|521.71|521.91|521.81|521.31|521.21|80
1589278200000|2020-05-12 10:10:00|521.91|521.81|521.91|521.81|522.01|521.91|521.61|521.51|107
1589278500000|2020-05-12 10:15:00|521.81|521.71|522.31|522.21|522.31|522.21|521.81|521.71|377
1589278800000|2020-05-12 10:20:00|522.41|522.31|522.91|522.81|523.01|522.91|522.31|522.21|256
1589279100000|2020-05-12 10:25:00|522.81|522.71|522.81|522.71|523.11|523.01|522.71|522.61|400
1589279400000|2020-05-12 10:30:00|522.71|522.61|523.01|522.91|523.21|523.11|522.71|522.61|333
1589279700000|2020-05-12 10:35:00|523.11|523.01|522.71|522.61|523.21|523.11|522.71|522.61|159
1589280000000|2020-05-12 10:40:00|522.81|522.71|523.11|523.01|523.21|523.11|522.71|522.61|70
1589280300000|2020-05-12 10:45:00|523.01|522.91|522.91|522.81|523.11|523.01|522.71|522.61|181
1589280600000|2020-05-12 10:50:00|522.81|522.71|523.11|523.01|523.11|523.01|522.81|522.71|86
1589280900000|2020-05-12 10:55:00|523.21|523.11|523.11|523.01|523.41|523.31|522.91|522.81|97
1589281200000|2020-05-12 11:00:00|523.01|522.91|523.01|522.91|523.11|523.01|522.71|522.61|95
1589281500000|2020-05-12 11:05:00|523.11|523.01|523.31|523.21|523.51|523.41|523.01|522.91|722
1589281800000|2020-05-12 11:10:00|523.41|523.31|523.31|523.21|523.41|523.31|523.21|523.11|471
1589282100000|2020-05-12 11:15:00|523.41|523.31|523.51|523.41|523.51|523.41|523.31|523.21|1083
1589282400000|2020-05-12 11:20:00|523.41|523.31|523.71|523.61|523.71|523.61|523.31|523.21|106
1589282700000|2020-05-12 11:25:00|523.61|523.51|523.51|523.41|523.71|523.61|523.41|523.31|104
1589283000000|2020-05-12 11:30:00|523.61|523.51|523.41|523.31|523.71|523.61|523.01|522.91|112
1589283300000|2020-05-12 11:35:00|523.31|523.21|523.01|522.91|523.51|523.41|523.01|522.91|256
1589283600000|2020-05-12 11:40:00|523.11|523.01|522.91|522.81|523.11|523.01|522.91|522.81|466
1589283900000|2020-05-12 11:45:00|523.01|522.91|523.31|523.21|523.51|523.41|522.91|522.81|116
1589284200000|2020-05-12 11:50:00|523.41|523.31|523.21|523.11|523.61|523.51|523.11|523.01|304
1589284500000|2020-05-12 11:55:00|523.31|523.21|523.21|523.11|523.41|523.31|523.11|523.01|105
1589284800000|2020-05-12 12:00:00|523.31|523.21|522.91|522.81|523.31|523.21|522.71|522.61|236
1589285100000|2020-05-12 12:05:00|523.01|522.91|522.71|522.61|523.01|522.91|522.51|522.41|256
1589285400000|2020-05-12 12:10:00|522.81|522.71|522.71|522.61|522.91|522.81|522.61|522.51|122
1589285700000|2020-05-12 12:15:00|522.61|522.51|522.51|522.41|522.71|522.61|522.31|522.21|113
1589286000000|2020-05-12 12:20:00|522.61|522.51|522.61|522.51|522.71|522.61|522.31|522.21|110
1589286300000|2020-05-12 12:25:00|522.51|522.41|522.61|522.51|522.71|522.61|522.41|522.31|80
1589286600000|2020-05-12 12:30:00|522.51|522.41|521.81|521.71|522.61|522.51|521.81|521.71|101
1589286900000|2020-05-12 12:35:00|521.91|521.81|522.21|522.11|522.31|522.21|521.91|521.81|127
1589287200000|2020-05-12 12:40:00|522.31|522.21|523.11|523.01|523.21|523.11|522.21|522.11|157
1589287500000|2020-05-12 12:45:00|523.21|523.11|523.01|522.91|523.31|523.21|522.91|522.81|449
1589287800000|2020-05-12 12:50:00|523.11|523.01|522.71|522.61|523.11|523.01|522.71|522.61|803
1589288100000|2020-05-12 12:55:00|522.61|522.51|523.21|523.11|523.41|523.31|522.61|522.51|192
1589288400000|2020-05-12 13:00:00|523.31|523.21|523.31|523.21|523.51|523.41|523.01|522.91|157
1589288700000|2020-05-12 13:05:00|523.41|523.31|523.21|523.11|523.41|523.31|523.01|522.91|84
1589289000000|2020-05-12 13:10:00|523.31|523.21|522.71|522.61|523.31|523.21|522.61|522.51|109
1589289300000|2020-05-12 13:15:00|522.61|522.51|522.01|521.91|522.61|522.51|522.01|521.91|147
1589289600000|2020-05-12 13:20:00|522.11|522.01|522.11|522.01|522.41|522.31|522.11|522.01|245
1589289900000|2020-05-12 13:25:00|522.21|522.11|522.31|522.21|522.61|522.51|522.01|521.91|150
1589290200000|2020-05-12 13:30:00|522.41|522.31|522.31|522.21|522.81|522.71|522.01|521.91|196
1589290500000|2020-05-12 13:35:00|522.41|522.31|521.51|521.41|522.41|522.31|521.41|521.31|453
1589290800000|2020-05-12 13:40:00|521.61|521.51|521.31|521.21|521.91|521.81|521.31|521.21|582
1589291100000|2020-05-12 13:45:00|521.41|521.31|520.41|520.31|521.51|521.41|520.31|520.21|235
1589291400000|2020-05-12 13:50:00|520.51|520.41|519.61|519.51|520.51|520.41|519.51|519.41|366
1589291700000|2020-05-12 13:55:00|519.71|519.61|520.81|520.71|521.01|520.91|519.21|519.11|438
1589292000000|2020-05-12 14:00:00|520.91|520.81|521.41|521.31|521.41|521.31|520.61|520.51|344
1589292300000|2020-05-12 14:05:00|521.31|521.21|521.21|521.11|521.41|521.31|520.81|520.71|179
1589292600000|2020-05-12 14:10:00|521.24|521.14|521.74|521.64|521.74|521.64|520.84|520.74|315
1589292900000|2020-05-12 14:15:00|521.84|521.74|521.84|521.74|522.24|522.14|521.54|521.44|786
1589293200000|2020-05-12 14:20:00|521.74|521.64|521.54|521.44|521.84|521.74|521.14|521.04|171
1589293500000|2020-05-12 14:25:00|521.64|521.54|520.94|520.84|521.64|521.54|520.74|520.64|202
1589293800000|2020-05-12 14:30:00|520.84|520.74|520.54|520.44|521.04|520.94|520.44|520.34|687
1589294100000|2020-05-12 14:35:00|520.44|520.34|520.34|520.24|520.84|520.74|520.24|520.14|380
1589294400000|2020-05-12 14:40:00|520.24|520.14|520.34|520.24|520.84|520.74|520.04|519.94|354
1589294700000|2020-05-12 14:45:00|520.24|520.14|519.44|519.34|520.44|520.34|519.24|519.14|398
1589295000000|2020-05-12 14:50:00|519.54|519.44|520.14|520.04|520.14|520.04|519.44|519.34|421
1589295300000|2020-05-12 14:55:00|520.04|519.94|520.04|519.94|520.44|520.34|519.84|519.74|468
1589295600000|2020-05-12 15:00:00|519.94|519.84|519.74|519.64|520.14|520.04|519.44|519.34|310
1589295900000|2020-05-12 15:05:00|519.84|519.74|520.64|520.54|520.64|520.54|519.44|519.34|248
1589296200000|2020-05-12 15:10:00|520.54|520.44|519.84|519.74|520.64|520.54|519.74|519.64|385
1589296500000|2020-05-12 15:15:00|519.74|519.64|520.14|520.04|520.44|520.34|519.74|519.64|296
1589296800000|2020-05-12 15:20:00|520.24|520.14|520.44|520.34|520.64|520.54|520.04|519.94|268
1589297100000|2020-05-12 15:25:00|520.54|520.44|520.24|520.14|520.84|520.74|519.84|519.74|415
1589297400000|2020-05-12 15:30:00|520.34|520.04|520.34|520.04|520.84|520.54|519.94|519.64|678
1589297700000|2020-05-12 15:35:00|520.44|520.14|520.34|520.04|520.54|520.24|519.94|519.64|385
1589298000000|2020-05-12 15:40:00|520.44|520.14|520.24|519.94|520.44|520.14|520.14|519.84|101
1589298300000|2020-05-12 15:45:00|520.34|520.04|519.64|519.34|520.34|520.04|519.54|519.24|66
1589298600000|2020-05-12 15:50:00|519.74|519.44|520.44|520.14|520.44|520.14|519.64|519.34|29
1589298900000|2020-05-12 15:55:00|520.34|520.04|520.64|520.34|520.74|520.44|520.34|520.04|153
1589299200000|2020-05-12 16:00:00|520.54|520.24|520.74|520.44|520.74|520.44|520.54|520.24|13
1589299500000|2020-05-12 16:05:00|520.64|520.34|520.54|520.24|520.74|520.44|520.44|520.14|30
1589299800000|2020-05-12 16:10:00|520.44|520.14|520.54|520.24|520.54|520.24|520.04|519.74|22
1589300100000|2020-05-12 16:15:00|520.44|520.14|520.54|520.24|520.54|520.24|520.04|519.74|60
1589300400000|2020-05-12 16:20:00|520.44|520.14|520.84|520.54|520.94|520.64|520.34|520.04|96
1589300700000|2020-05-12 16:25:00|520.74|520.44|520.64|520.34|520.94|520.64|520.64|520.34|35
1589301000000|2020-05-12 16:30:00|520.54|520.24|520.54|520.24|520.84|520.54|520.34|520.04|39
1589301300000|2020-05-12 16:35:00|520.64|520.34|520.74|520.44|520.74|520.44|520.44|520.14|15
1589301600000|2020-05-12 16:40:00|520.64|520.34|520.54|520.24|520.64|520.34|520.34|520.04|15
1589301900000|2020-05-12 16:45:00|520.44|520.14|520.34|520.04|520.64|520.34|520.34|520.04|20
1589302200000|2020-05-12 16:50:00|520.24|519.94|520.44|520.14|520.44|520.14|520.14|519.84|21
1589302500000|2020-05-12 16:55:00|520.54|520.24|520.64|520.34|520.74|520.44|520.44|520.14|21
1589302800000|2020-05-12 17:00:00|520.54|520.24|519.94|519.64|520.64|520.34|519.84|519.54|50
1589303100000|2020-05-12 17:05:00|520.04|519.74|520.04|519.74|520.24|519.94|519.94|519.64|6
1589303400000|2020-05-12 17:10:00|519.94|519.64|519.14|518.84|519.94|519.64|519.14|518.84|18
1589303700000|2020-05-12 17:15:00|519.24|518.94|518.74|518.44|519.44|519.14|518.54|518.24|57
1589304000000|2020-05-12 17:20:00|518.64|518.34|518.04|517.74|518.94|518.64|518.04|517.74|58
1589304300000|2020-05-12 17:25:00|517.94|517.64|517.84|517.54|518.14|517.84|517.84|517.54|103
1589304600000|2020-05-12 17:30:00|517.74|517.44|517.94|517.64|518.14|517.84|517.64|517.34|49
1589304900000|2020-05-12 17:35:00|517.84|517.54|518.04|517.74|518.34|518.04|517.84|517.54|19
1589305200000|2020-05-12 17:40:00|517.94|517.64|517.64|517.34|518.14|517.84|517.64|517.34|60
1589305500000|2020-05-12 17:45:00|517.84|517.54|518.14|517.84|518.24|517.94|517.64|517.34|41
1589305800000|2020-05-12 17:50:00|518.04|517.74|518.34|518.04|518.34|518.04|518.04|517.74|21
1589306100000|2020-05-12 17:55:00|518.24|517.94|518.24|517.94|518.34|518.04|518.14|517.84|8
1589306400000|2020-05-12 18:00:00|518.34|518.04|518.34|518.04|518.54|518.24|518.14|517.84|20
1589306700000|2020-05-12 18:05:00|518.24|517.94|518.04|517.74|518.34|518.04|517.84|517.54|27
1589307000000|2020-05-12 18:10:00|517.94|517.64|517.54|517.24|518.04|517.74|517.54|517.24|50
1589307300000|2020-05-12 18:15:00|517.44|517.14|517.04|516.74|517.74|517.44|516.84|516.54|73
1589307600000|2020-05-12 18:20:00|517.14|516.84|517.64|517.34|517.74|517.44|517.14|516.84|22
1589307900000|2020-05-12 18:25:00|517.54|517.24|517.54|517.24|517.74|517.44|517.34|517.04|48
1589308200000|2020-05-12 18:30:00|517.44|517.14|517.74|517.44|517.74|517.44|517.04|516.74|22
1589308500000|2020-05-12 18:35:00|517.64|517.34|518.04|517.74|518.14|517.84|517.34|517.04|28
1589308800000|2020-05-12 18:40:00|517.94|517.64|517.54|517.24|518.14|517.84|517.14|516.84|43
1589309100000|2020-05-12 18:45:00|517.44|517.14|517.44|517.14|517.84|517.54|517.24|516.94|24
1589309400000|2020-05-12 18:50:00|517.54|517.24|518.04|517.74|518.14|517.84|517.44|517.14|26
1589309700000|2020-05-12 18:55:00|518.14|517.84|517.84|517.54|518.14|517.84|517.84|517.54|34
1589310000000|2020-05-12 19:00:00|517.74|517.44|517.54|517.24|517.94|517.64|517.44|517.14|46
1589310300000|2020-05-12 19:05:00|517.64|517.34|517.64|517.34|517.84|517.54|517.34|517.04|11
1589310600000|2020-05-12 19:10:00|517.54|517.24|516.94|516.64|517.64|517.34|516.94|516.64|12
1589310900000|2020-05-12 19:15:00|517.04|516.74|516.44|516.14|517.14|516.84|516.44|516.14|46
1589311200000|2020-05-12 19:20:00|516.54|516.24|515.94|515.64|516.64|516.34|515.94|515.64|34
1589311500000|2020-05-12 19:25:00|516.04|515.74|515.94|515.64|516.34|516.04|515.94|515.64|47
1589311800000|2020-05-12 19:30:00|515.84|515.54|515.64|515.34|516.24|515.94|515.54|515.24|36
1589312100000|2020-05-12 19:35:00|515.54|515.24|515.14|514.84|515.64|515.34|514.94|514.64|56
1589312400000|2020-05-12 19:40:00|515.04|514.74|514.14|513.84|515.04|514.74|514.04|513.74|121
1589312700000|2020-05-12 19:45:00|514.04|513.74|514.44|514.14|514.74|514.44|513.94|513.64|175
1589313000000|2020-05-12 19:50:00|514.24|513.94|513.94|513.64|514.34|514.04|513.74|513.44|136
1589313300000|2020-05-12 19:55:00|514.04|513.74|512.54|512.24|514.24|513.94|512.44|512.14|170
1589313600000|2020-05-12 20:00:00|512.44|512.04|511.54|511.04|512.64|512.14|511.24|510.74|0
1589313900000|2020-05-12 20:05:00|511.44|510.94|511.94|511.44|512.04|511.54|511.24|510.74|0
1589314200000|2020-05-12 20:10:00|512.04|511.54|510.94|510.44|512.14|511.64|510.74|510.24|0
1589314500000|2020-05-12 20:15:00|511.04|510.54|510.94|510.44|511.04|510.54|510.84|510.34|0
1589314800000|2020-05-12 20:20:00|510.84|510.34|510.84|510.34|510.84|510.34|510.74|510.24|0
1589315100000|2020-05-12 20:25:00|510.94|510.44|510.84|510.34|510.94|510.44|510.74|510.24|0
1589315400000|2020-05-12 20:30:00|510.74|510.24|510.34|509.84|511.34|510.84|509.34|508.84|0
1589315700000|2020-05-12 20:35:00|510.24|509.74|510.14|509.64|510.34|509.84|509.74|509.24|0
1589316000000|2020-05-12 20:40:00|510.04|509.54|509.24|508.74|510.04|509.54|509.24|508.74|0
1589316300000|2020-05-12 20:45:00|509.14|508.64|509.74|509.24|510.04|509.54|509.14|508.64|0
1589316600000|2020-05-12 20:50:00|509.84|509.34|509.24|508.74|509.84|509.34|509.04|508.54|0
1589316900000|2020-05-12 20:55:00|509.04|508.54|509.14|508.64|509.64|509.14|508.94|508.44|0
1589317200000|2020-05-12 21:00:00|509.24|508.74|509.04|508.54|509.34|508.84|508.94|508.44|0
1589317500000|2020-05-12 21:05:00|508.94|508.44|508.84|508.34|508.94|508.44|508.84|508.34|0
1589317800000|2020-05-12 21:10:00|508.74|508.24|508.74|508.24|508.94|508.44|508.74|508.24|0
1589318100000|2020-05-12 21:15:00|508.84|508.34|508.84|508.34|508.84|508.34|508.74|508.24|0
1589318400000|2020-05-12 21:20:00|508.74|508.24|508.94|508.44|508.94|508.44|508.74|508.24|0
1589318700000|2020-05-12 21:25:00|509.04|508.54|509.04|508.54|509.04|508.54|508.94|508.44|0
1589319000000|2020-05-12 21:30:00|509.14|508.64|509.84|509.34|509.84|509.34|509.14|508.64|0
1589319300000|2020-05-12 21:35:00|509.94|509.44|509.74|509.24|509.94|509.44|509.74|509.24|0
1589319600000|2020-05-12 21:40:00|509.64|509.14|509.44|508.94|509.74|509.24|509.44|508.94|0
1589319900000|2020-05-12 21:45:00|509.54|509.04|509.54|509.04|509.54|509.04|509.54|509.04|0
1589320200000|2020-05-12 21:50:00|509.64|509.14|509.54|509.04|509.64|509.14|509.54|509.04|0
1589320500000|2020-05-12 21:55:00|509.64|509.14|509.34|508.84|509.64|509.14|509.34|508.84|0
1589320800000|2020-05-12 22:00:00|509.24|508.74|508.84|508.34|509.54|509.04|508.24|507.74|0
1589321100000|2020-05-12 22:05:00|508.94|508.44|510.24|509.74|510.54|510.04|508.74|508.24|0
1589321400000|2020-05-12 22:10:00|510.14|509.64|510.74|510.24|510.74|510.24|509.94|509.44|0
1589321700000|2020-05-12 22:15:00|510.64|510.14|510.34|509.84|510.74|510.24|510.24|509.74|0
1589322000000|2020-05-12 22:20:00|510.24|509.74|510.34|509.84|510.64|510.14|510.24|509.74|0
1589322300000|2020-05-12 22:25:00|510.44|509.94|509.94|509.44|510.64|510.14|509.94|509.44|0
1589322600000|2020-05-12 22:30:00|510.04|509.54|509.74|509.24|510.14|509.64|509.44|508.94|0
1589322900000|2020-05-12 22:35:00|509.84|509.34|509.64|509.14|510.14|509.64|509.54|509.04|0
1589323200000|2020-05-12 22:40:00|509.54|509.04|510.34|509.84|510.34|509.84|509.54|509.04|0
1589323500000|2020-05-12 22:45:00|510.44|509.94|509.74|509.24|510.54|510.04|509.64|509.14|0
1589323800000|2020-05-12 22:50:00|509.84|509.34|509.94|509.44|510.04|509.54|509.74|509.24|0
1589324100000|2020-05-12 22:55:00|510.04|509.54|509.84|509.34|510.14|509.64|509.84|509.34|0
1589324400000|2020-05-12 23:00:00|509.94|509.44|510.04|509.54|510.04|509.54|509.54|509.04|0
1589324700000|2020-05-12 23:05:00|510.14|509.64|510.04|509.54|510.34|509.84|509.84|509.34|0
1589325000000|2020-05-12 23:10:00|509.94|509.44|510.04|509.54|510.14|509.64|509.84|509.34|0
1589325300000|2020-05-12 23:15:00|510.04|509.54|510.14|509.64|510.34|509.84|509.94|509.44|0
1589325600000|2020-05-12 23:20:00|510.24|509.74|509.84|509.34|510.24|509.74|509.84|509.34|0
1589325900000|2020-05-12 23:25:00|509.94|509.44|509.94|509.44|509.94|509.44|509.64|509.14|0
1589326200000|2020-05-12 23:30:00|510.14|509.64|509.74|509.24|510.24|509.74|509.74|509.24|0
1589326500000|2020-05-12 23:35:00|509.64|509.14|508.24|507.74|509.64|509.14|507.94|507.44|0
1589326800000|2020-05-12 23:40:00|508.34|507.84|507.64|507.14|508.54|508.04|507.44|506.94|0
1589327100000|2020-05-12 23:45:00|507.74|507.24|507.64|507.14|507.84|507.34|507.24|506.74|0
1589327400000|2020-05-12 23:50:00|507.74|507.24|507.64|507.14|508.04|507.54|507.54|507.04|0
1589327700000|2020-05-12 23:55:00|507.74|507.24|507.74|507.24|507.84|507.34|507.34|506.84|0
1589328000000|2020-05-13 00:00:00|507.64|507.14|508.44|507.94|508.44|507.94|507.64|507.14|0
1589328300000|2020-05-13 00:05:00|508.54|508.04|508.04|507.54|508.64|508.14|507.94|507.44|0
1589328600000|2020-05-13 00:10:00|507.94|507.44|507.94|507.44|508.04|507.54|507.34|506.84|0
1589328900000|2020-05-13 00:15:00|508.04|507.54|509.04|508.54|509.04|508.54|508.04|507.54|0
1589329200000|2020-05-13 00:20:00|509.14|508.64|509.14|508.64|509.64|509.14|509.04|508.54|0
1589329500000|2020-05-13 00:25:00|509.24|508.74|509.64|509.14|509.64|509.14|508.74|508.24|0
1589329800000|2020-05-13 00:30:00|509.54|509.04|509.84|509.34|510.34|509.84|509.44|508.94|0
1589330100000|2020-05-13 00:35:00|509.94|509.44|509.44|508.94|509.94|509.44|509.24|508.74|0
1589330400000|2020-05-13 00:40:00|509.54|509.04|510.34|509.84|510.34|509.84|509.44|508.94|0
1589330700000|2020-05-13 00:45:00|510.24|509.74|510.84|510.34|510.84|510.34|510.04|509.54|0
1589331000000|2020-05-13 00:50:00|510.74|510.24|509.54|509.04|510.74|510.24|509.44|508.94|0
1589331300000|2020-05-13 00:55:00|509.74|509.24|509.94|509.44|509.94|509.44|509.44|508.94|0
1589331600000|2020-05-13 01:00:00|510.04|509.54|510.44|509.94|510.74|510.24|510.04|509.54|0
1589331900000|2020-05-13 01:05:00|510.34|509.84|509.54|509.04|510.44|509.94|509.44|508.94|0
1589332200000|2020-05-13 01:10:00|509.44|508.94|509.54|509.04|509.54|509.04|509.04|508.54|0
1589332500000|2020-05-13 01:15:00|509.44|508.94|509.04|508.54|509.54|509.04|508.84|508.34|0
1589332800000|2020-05-13 01:20:00|508.94|508.44|509.24|508.74|509.34|508.84|508.84|508.34|0
1589333100000|2020-05-13 01:25:00|509.34|508.84|509.94|509.44|510.04|509.54|509.34|508.84|0
1589333400000|2020-05-13 01:30:00|509.84|509.34|509.34|508.84|509.94|509.44|508.84|508.34|0
1589333700000|2020-05-13 01:35:00|509.24|508.74|509.54|509.04|509.74|509.24|509.04|508.54|0
1589334000000|2020-05-13 01:40:00|509.64|509.14|508.84|508.34|509.74|509.24|508.84|508.34|0
1589334300000|2020-05-13 01:45:00|508.74|508.24|508.74|508.24|509.04|508.54|508.74|508.24|0
1589334600000|2020-05-13 01:50:00|508.84|508.34|509.44|508.94|509.64|509.14|508.74|508.24|0
1589334900000|2020-05-13 01:55:00|509.54|509.04|509.74|509.24|509.94|509.44|509.44|508.94|0
1589335200000|2020-05-13 02:00:00|509.64|509.14|510.14|509.64|510.14|509.64|509.64|509.14|0
1589335500000|2020-05-13 02:05:00|510.04|509.54|510.14|509.64|510.34|509.84|509.94|509.44|0
1589335800000|2020-05-13 02:10:00|510.24|509.74|510.34|509.84|510.34|509.84|509.94|509.44|0
1589336100000|2020-05-13 02:15:00|510.44|509.94|510.44|509.94|510.54|510.04|510.34|509.84|0
1589336400000|2020-05-13 02:20:00|510.34|509.84|510.34|509.84|510.44|509.94|510.14|509.64|0
1589336700000|2020-05-13 02:25:00|510.44|509.94|510.64|510.14|511.04|510.54|510.34|509.84|0
1589337000000|2020-05-13 02:30:00|510.54|510.04|511.34|510.84|511.54|511.04|510.44|509.94|0
1589337300000|2020-05-13 02:35:00|511.44|510.94|511.84|511.34|511.84|511.34|511.34|510.84|0
1589337600000|2020-05-13 02:40:00|511.94|511.44|512.44|511.94|512.64|512.14|511.94|511.44|0
1589337900000|2020-05-13 02:45:00|512.54|512.04|511.84|511.34|512.54|512.04|511.84|511.34|0
1589338200000|2020-05-13 02:50:00|511.94|511.44|511.94|511.44|512.14|511.64|511.94|511.44|0
1589338500000|2020-05-13 02:55:00|511.84|511.34|511.94|511.44|512.14|511.64|511.74|511.24|0
1589338800000|2020-05-13 03:00:00|511.84|511.34|512.44|511.94|512.44|511.94|511.74|511.24|0
1589339100000|2020-05-13 03:05:00|512.34|511.84|512.44|511.94|512.64|512.14|512.24|511.74|0
1589339400000|2020-05-13 03:10:00|512.34|511.84|511.94|511.44|512.34|511.84|511.84|511.34|0
1589339700000|2020-05-13 03:15:00|512.04|511.54|512.14|511.64|512.14|511.64|511.94|511.44|0
1589340000000|2020-05-13 03:20:00|512.04|511.54|512.14|511.64|512.14|511.64|511.74|511.24|0
1589340300000|2020-05-13 03:25:00|512.24|511.74|512.34|511.84|512.34|511.84|512.24|511.74|0
1589340600000|2020-05-13 03:30:00|512.44|511.94|512.34|511.84|512.54|512.04|512.14|511.64|0
1589340900000|2020-05-13 03:35:00|512.44|511.94|512.54|512.04|512.54|512.04|512.34|511.84|0
1589341200000|2020-05-13 03:40:00|512.64|512.14|512.84|512.34|513.04|512.54|512.54|512.04|0
1589341500000|2020-05-13 03:45:00|512.94|512.44|513.04|512.54|513.14|512.64|512.84|512.34|0
1589341800000|2020-05-13 03:50:00|513.14|512.64|513.04|512.54|513.14|512.64|513.04|512.54|0
1589342100000|2020-05-13 03:55:00|512.84|512.34|513.04|512.54|513.14|512.64|512.84|512.34|0
1589342400000|2020-05-13 04:00:00|513.14|512.64|512.84|512.34|513.14|512.64|512.84|512.34|0
1589342700000|2020-05-13 04:05:00|512.94|512.44|512.44|511.94|512.94|512.44|512.44|511.94|0
1589343000000|2020-05-13 04:10:00|512.54|512.04|512.64|512.14|512.64|512.14|512.44|511.94|0
1589343600000|2020-05-13 04:20:00|512.74|512.24|513.04|512.54|513.04|512.54|512.74|512.24|0
1589343900000|2020-05-13 04:25:00|512.94|512.44|513.04|512.54|513.04|512.54|512.84|512.34|0
1589344200000|2020-05-13 04:30:00|513.14|512.64|513.24|512.74|513.34|512.84|513.14|512.64|0
1589344500000|2020-05-13 04:35:00|513.34|512.84|513.34|512.84|513.34|512.84|513.14|512.64|0
1589344800000|2020-05-13 04:40:00|513.54|513.04|513.44|512.94|513.74|513.24|513.44|512.94|0
1589345100000|2020-05-13 04:45:00|513.54|513.04|513.54|513.04|513.74|513.24|513.44|512.94|0
1589345400000|2020-05-13 04:50:00|513.44|512.94|513.74|513.24|513.74|513.24|513.44|512.94|0
1589345700000|2020-05-13 04:55:00|513.64|513.14|513.94|513.44|513.94|513.44|513.54|513.04|0
1589346000000|2020-05-13 05:00:00|514.04|513.54|513.44|512.94|514.14|513.64|513.44|512.94|0
1589346300000|2020-05-13 05:05:00|513.54|513.04|513.44|512.94|513.84|513.34|513.44|512.94|0
1589346600000|2020-05-13 05:10:00|513.54|513.04|513.54|513.04|513.64|513.14|513.04|512.54|0
1589346900000|2020-05-13 05:15:00|513.44|512.94|513.04|512.54|513.54|513.04|513.04|512.54|0
1589347200000|2020-05-13 05:20:00|513.14|512.64|513.24|512.74|513.24|512.74|513.04|512.54|0
1589347500000|2020-05-13 05:25:00|513.34|512.84|513.14|512.64|513.44|512.94|512.94|512.44|0
1589347800000|2020-05-13 05:30:00|513.04|512.54|513.64|513.14|513.84|513.34|513.04|512.54|0
1589348100000|2020-05-13 05:35:00|513.74|513.24|513.74|513.24|514.04|513.54|513.44|512.94|0
1589348400000|2020-05-13 05:40:00|513.84|513.34|513.74|513.24|514.14|513.64|513.74|513.24|0
1589348700000|2020-05-13 05:45:00|513.84|513.34|513.54|513.04|513.94|513.44|513.54|513.04|0
1589349000000|2020-05-13 05:50:00|513.44|512.94|511.64|511.14|513.44|512.94|511.44|510.94|0
1589349300000|2020-05-13 05:55:00|511.74|511.24|512.74|512.24|512.84|512.34|511.74|511.24|0
1589349600000|2020-05-13 06:00:00|512.84|512.34|513.34|513.04|514.04|513.74|512.34|512.04|190
1589349900000|2020-05-13 06:05:00|513.24|512.94|512.84|512.54|513.24|512.94|512.34|512.04|110
1589350200000|2020-05-13 06:10:00|512.94|512.64|513.54|513.24|513.74|513.44|512.84|512.54|105
1589350500000|2020-05-13 06:15:00|513.44|513.14|513.84|513.54|513.84|513.54|513.34|513.04|56
1589350800000|2020-05-13 06:20:00|513.74|513.44|513.44|513.14|513.94|513.64|513.44|513.14|38
1589351100000|2020-05-13 06:25:00|513.34|513.04|513.54|513.24|513.54|513.24|513.34|513.04|37
1589351400000|2020-05-13 06:30:00|513.44|513.14|513.44|513.14|513.64|513.34|513.34|513.04|72
1589351700000|2020-05-13 06:35:00|513.34|513.04|513.64|513.34|513.74|513.44|513.24|512.94|75
1589352000000|2020-05-13 06:40:00|513.54|513.24|513.64|513.34|513.74|513.44|513.34|513.04|50
1589352300000|2020-05-13 06:45:00|513.54|513.24|512.94|512.64|513.64|513.34|512.84|512.54|55
1589352600000|2020-05-13 06:50:00|513.04|512.74|513.04|512.74|513.44|513.14|512.74|512.44|41
1589352900000|2020-05-13 06:55:00|513.14|512.84|513.34|513.04|513.44|513.14|513.04|512.74|42
1589353200000|2020-05-13 07:00:00|513.24|513.14|513.14|513.04|513.84|513.74|512.44|512.34|952
1589353500000|2020-05-13 07:05:00|513.24|513.14|513.44|513.34|513.64|513.54|512.64|512.54|359
1589353800000|2020-05-13 07:10:00|513.34|513.24|513.44|513.34|513.84|513.74|512.84|512.74|400
1589354100000|2020-05-13 07:15:00|513.34|513.24|512.74|512.64|513.34|513.24|512.24|512.14|372
1589354400000|2020-05-13 07:20:00|512.64|512.54|513.04|512.94|513.34|513.24|512.44|512.34|245
1589354700000|2020-05-13 07:25:00|512.94|512.84|512.54|512.44|513.44|513.34|512.54|512.44|953
1589355000000|2020-05-13 07:30:00|512.44|512.34|511.34|511.24|512.54|512.44|511.14|511.04|631
1589355300000|2020-05-13 07:35:00|511.24|511.14|510.54|510.44|511.24|511.14|510.24|510.14|421
1589355600000|2020-05-13 07:40:00|510.44|510.34|512.34|512.24|512.34|512.24|510.34|510.24|243
1589355900000|2020-05-13 07:45:00|512.24|512.14|512.5|512.4|512.6|512.5|511.82|511.72|336
1589356200000|2020-05-13 07:50:00|512.6|512.5|512.6|512.5|512.9|512.8|512.1|512|1364
1589356500000|2020-05-13 07:55:00|512.5|512.4|511.6|511.5|512.5|512.4|511.5|511.4|660
1589356800000|2020-05-13 08:00:00|511.5|511.4|511.4|511.3|511.8|511.7|511.3|511.2|390
1589357100000|2020-05-13 08:05:00|511.5|511.4|512.3|512.2|512.4|512.3|511.5|511.4|181
1589357400000|2020-05-13 08:10:00|512.2|512.1|513.1|513|513.2|513.1|512.1|512|149
1589357700000|2020-05-13 08:15:00|513|512.9|512.6|512.5|513.1|513|512.5|512.4|522
1589358000000|2020-05-13 08:20:00|512.7|512.6|512.7|512.6|513.1|513|512.5|512.4|129
1589358300000|2020-05-13 08:25:00|512.6|512.5|513.2|513.1|513.2|513.1|512.5|512.4|297
1589358600000|2020-05-13 08:30:00|513.3|513.2|513.2|513.1|513.3|513.2|512.8|512.7|512
1589358900000|2020-05-13 08:35:00|513.1|513|513.5|513.4|513.7|513.6|513|512.9|149
1589359200000|2020-05-13 08:40:00|513.6|513.5|513.6|513.5|513.7|513.6|513.3|513.2|135
1589359500000|2020-05-13 08:45:00|513.5|513.4|512.6|512.5|513.5|513.4|512.6|512.5|292
1589359800000|2020-05-13 08:50:00|512.7|512.6|512.8|512.7|513|512.9|512.5|512.4|115
1589360100000|2020-05-13 08:55:00|512.7|512.6|512.6|512.5|512.9|512.8|512.4|512.3|126
1589360400000|2020-05-13 09:00:00|512.5|512.4|512.3|512.2|512.7|512.6|512.2|512.1|114
1589360700000|2020-05-13 09:05:00|512.4|512.3|513.4|513.3|513.4|513.3|512.2|512.1|842
1589361000000|2020-05-13 09:10:00|513.5|513.4|513.6|513.5|514|513.9|513.4|513.3|310
1589361300000|2020-05-13 09:15:00|513.7|513.6|514.6|514.5|514.8|514.7|513.6|513.5|251
1589361600000|2020-05-13 09:20:00|514.7|514.6|514.4|514.3|514.7|514.6|514.2|514.1|133
1589361900000|2020-05-13 09:25:00|514.5|514.4|514.4|514.3|514.7|514.6|514.4|514.3|103
1589362200000|2020-05-13 09:30:00|514.3|514.2|514.6|514.5|514.6|514.5|513.9|513.8|140
1589362500000|2020-05-13 09:35:00|514.7|514.6|515.5|515.4|515.5|515.4|514.6|514.5|224
1589362800000|2020-05-13 09:40:00|515.6|515.5|515.4|515.3|515.8|515.7|515.1|515|226
1589363100000|2020-05-13 09:45:00|515.3|515.2|515.7|515.6|515.8|515.7|515|514.9|162
1589363400000|2020-05-13 09:50:00|515.8|515.7|516.6|516.5|516.9|516.8|515.7|515.6|306
1589363700000|2020-05-13 09:55:00|516.7|516.6|516.6|516.5|516.9|516.8|516.4|516.3|142
1589364000000|2020-05-13 10:00:00|516.5|516.4|517.6|517.5|517.9|517.8|516.5|516.4|450
1589364300000|2020-05-13 10:05:00|517.7|517.6|517.1|517|517.7|517.6|517|516.9|224
1589364600000|2020-05-13 10:10:00|517.2|517.1|517.1|517|517.5|517.4|517.1|517|109
1589364900000|2020-05-13 10:15:00|517|516.9|517|516.9|517.2|517.1|516.9|516.8|101
1589365200000|2020-05-13 10:20:00|517.1|517|517.4|517.3|517.5|517.4|517|516.9|142
1589365500000|2020-05-13 10:25:00|517.3|517.2|517.2|517.1|517.5|517.4|517.2|517.1|83
1589365800000|2020-05-13 10:30:00|517.3|517.2|516.7|516.6|517.3|517.2|516.6|516.5|96
1589366100000|2020-05-13 10:35:00|516.6|516.5|516.9|516.8|517.1|517|516.6|516.5|448
1589366400000|2020-05-13 10:40:00|516.8|516.7|516.4|516.3|516.9|516.8|516.2|516.1|143
1589366700000|2020-05-13 10:45:00|516.3|516.2|516.5|516.4|516.5|516.4|516.3|516.2|137
1589367000000|2020-05-13 10:50:00|516.6|516.5|516.7|516.6|516.8|516.7|516.3|516.2|115
1589367300000|2020-05-13 10:55:00|516.8|516.7|517.1|517|517.1|517|516.7|516.6|107
1589367600000|2020-05-13 11:00:00|517.2|517.1|516.7|516.6|517.2|517.1|516.5|516.4|94
1589367900000|2020-05-13 11:05:00|516.6|516.5|516.4|516.3|516.7|516.6|516.2|516.1|74
1589368200000|2020-05-13 11:10:00|516.3|516.2|516.5|516.4|516.5|516.4|516.3|516.2|102
1589368500000|2020-05-13 11:15:00|516.4|516.3|516.5|516.4|516.6|516.5|516.4|516.3|52
1589368800000|2020-05-13 11:20:00|516.4|516.3|516.6|516.5|516.9|516.8|516.4|516.3|57
1589369100000|2020-05-13 11:25:00|516.7|516.6|516.7|516.6|517|516.9|516.6|516.5|66
1589369400000|2020-05-13 11:30:00|516.8|516.7|517|516.9|517.1|517|516.6|516.5|103
1589369700000|2020-05-13 11:35:00|517.1|517|516.8|516.7|517.2|517.1|516.7|516.6|92
1589370000000|2020-05-13 11:40:00|516.86|516.76|517.06|516.96|517.06|516.96|516.76|516.66|77
1589370300000|2020-05-13 11:45:00|516.96|516.86|517.76|517.66|517.86|517.76|516.96|516.86|306
1589370600000|2020-05-13 11:50:00|517.86|517.76|517.76|517.66|517.96|517.86|517.66|517.56|171
1589370900000|2020-05-13 11:55:00|517.86|517.76|517.66|517.56|518.06|517.96|517.56|517.46|128
1589371200000|2020-05-13 12:00:00|517.76|517.66|517.66|517.56|518.26|518.16|517.66|517.56|94
1589371500000|2020-05-13 12:05:00|517.56|517.46|517.06|516.96|517.66|517.56|517.06|516.96|82
1589371800000|2020-05-13 12:10:00|516.96|516.86|517.26|517.16|517.46|517.36|516.96|516.86|81
1589372100000|2020-05-13 12:15:00|517.36|517.26|517.46|517.36|517.56|517.46|517.26|517.16|99
1589372400000|2020-05-13 12:20:00|517.36|517.26|517.26|517.16|517.46|517.36|517.06|516.96|78
1589372700000|2020-05-13 12:25:00|517.36|517.26|516.96|516.86|517.36|517.26|516.86|516.76|88
1589373000000|2020-05-13 12:30:00|516.86|516.76|516.56|516.46|517.16|517.06|516.56|516.46|67
1589373300000|2020-05-13 12:35:00|516.46|516.36|516.26|516.16|516.46|516.36|515.96|515.86|111
1589373600000|2020-05-13 12:40:00|516.36|516.26|516.36|516.26|516.46|516.36|516.26|516.16|136
1589373900000|2020-05-13 12:45:00|516.46|516.36|516.56|516.46|516.86|516.76|516.36|516.26|83
1589374200000|2020-05-13 12:50:00|516.66|516.56|517.16|517.06|517.26|517.16|516.66|516.56|140
1589374500000|2020-05-13 12:55:00|517.06|516.96|516.96|516.86|517.26|517.16|516.76|516.66|105
1589374800000|2020-05-13 13:00:00|516.86|516.76|515.36|515.26|516.86|516.76|515.36|515.26|396
1589375100000|2020-05-13 13:05:00|515.46|515.36|514.76|514.66|515.76|515.66|514.56|514.46|320
1589375400000|2020-05-13 13:10:00|514.86|514.76|515.86|515.76|515.86|515.76|514.76|514.66|237
1589375700000|2020-05-13 13:15:00|515.96|515.86|515.86|515.76|516.16|516.06|515.56|515.46|212
1589376000000|2020-05-13 13:20:00|515.76|515.66|515.76|515.66|516.06|515.96|515.46|515.36|170
1589376300000|2020-05-13 13:25:00|515.86|515.76|515.86|515.76|515.96|515.86|515.46|515.36|309
1589376600000|2020-05-13 13:30:00|515.76|515.66|514.46|514.36|515.86|515.76|514.26|514.16|488
1589376900000|2020-05-13 13:35:00|514.36|514.26|514.56|514.46|514.66|514.56|513.56|513.46|1087
1589377200000|2020-05-13 13:40:00|514.66|514.56|514.36|514.26|514.76|514.66|513.86|513.76|441
1589377500000|2020-05-13 13:45:00|514.26|514.16|514.96|514.86|515.16|515.06|513.96|513.86|314
1589377800000|2020-05-13 13:50:00|514.86|514.76|514.66|514.56|515.26|515.16|514.36|514.26|299
1589378100000|2020-05-13 13:55:00|514.56|514.46|514.46|514.36|514.86|514.76|513.76|513.66|318
1589378400000|2020-05-13 14:00:00|514.36|514.26|515.26|515.16|515.46|515.36|514.26|514.16|379
1589378700000|2020-05-13 14:05:00|515.36|515.26|515.16|515.06|515.86|515.76|515.06|514.96|406
1589379000000|2020-05-13 14:10:00|515.26|515.16|515.36|515.26|515.86|515.76|515.16|515.06|301
1589379300000|2020-05-13 14:15:00|515.46|515.36|515.16|515.06|515.56|515.46|514.96|514.86|354
1589379600000|2020-05-13 14:20:00|515.06|514.96|514.76|514.66|515.26|515.16|514.56|514.46|272
1589379900000|2020-05-13 14:25:00|514.86|514.76|515.86|515.76|515.96|515.86|514.56|514.46|238
1589380200000|2020-05-13 14:30:00|515.96|515.86|516.36|516.26|517.06|516.96|515.76|515.66|352
1589380500000|2020-05-13 14:35:00|516.46|516.36|516.06|515.96|516.56|516.46|515.46|515.36|356
1589380800000|2020-05-13 14:40:00|516.16|516.06|515.26|515.16|516.36|516.26|515.16|515.06|264
1589381100000|2020-05-13 14:45:00|515.36|515.26|514.76|514.66|515.36|515.26|514.76|514.66|197
1589381400000|2020-05-13 14:50:00|514.86|514.76|515.06|514.96|515.46|515.36|514.56|514.46|690
1589381700000|2020-05-13 14:55:00|514.96|514.86|514.06|513.96|515.06|514.96|514.06|513.96|423
1589382000000|2020-05-13 15:00:00|514.16|514.06|514.26|514.16|514.36|514.26|513.76|513.66|371
1589382300000|2020-05-13 15:05:00|514.16|514.06|514.06|513.96|514.76|514.66|513.56|513.46|383
1589382600000|2020-05-13 15:10:00|514.16|514.06|514.76|514.66|514.86|514.76|514.06|513.96|191
1589382900000|2020-05-13 15:15:00|514.66|514.56|512.86|512.76|515.06|514.96|512.86|512.76|448
1589383200000|2020-05-13 15:20:00|512.76|512.66|511.56|511.46|512.86|512.76|511.46|511.36|578
1589383500000|2020-05-13 15:25:00|511.46|511.36|511.76|511.66|511.96|511.86|510.86|510.76|489
1589383800000|2020-05-13 15:30:00|510.68|510.38|511.18|510.88|511.48|511.18|510.28|509.98|738
1589384100000|2020-05-13 15:35:00|511.08|510.78|510.78|510.48|511.68|511.38|509.88|509.58|667
1589384400000|2020-05-13 15:40:00|510.88|510.58|509.38|509.08|510.98|510.68|509.18|508.88|279
1589384700000|2020-05-13 15:45:00|509.28|508.98|508.08|507.78|509.38|509.08|507.98|507.68|226
1589385000000|2020-05-13 15:50:00|508.18|507.88|508.28|507.98|509.18|508.88|507.98|507.68|157
1589385300000|2020-05-13 15:55:00|508.18|507.88|508.68|508.38|508.78|508.48|507.48|507.18|251
1589385600000|2020-05-13 16:00:00|508.78|508.48|507.88|507.58|509.38|509.08|507.88|507.58|176
1589385900000|2020-05-13 16:05:00|507.98|507.68|507.08|506.78|508.28|507.98|507.08|506.78|119
1589386200000|2020-05-13 16:10:00|507.28|506.98|506.88|506.58|507.68|507.38|506.68|506.38|150
1589386500000|2020-05-13 16:15:00|506.78|506.48|506.28|505.98|507.38|507.08|505.98|505.68|138
1589386800000|2020-05-13 16:20:00|506.18|505.88|507.28|506.98|507.78|507.48|506.18|505.88|85
1589387100000|2020-05-13 16:25:00|507.18|506.88|507.88|507.58|507.88|507.58|506.88|506.58|64
1589387400000|2020-05-13 16:30:00|507.98|507.68|508.38|508.08|508.48|508.18|507.38|507.08|76
1589387700000|2020-05-13 16:35:00|508.28|507.98|508.48|508.18|508.68|508.38|507.68|507.38|39
1589388000000|2020-05-13 16:40:00|508.38|508.08|507.28|506.98|508.38|508.08|507.18|506.88|125
1589388300000|2020-05-13 16:45:00|507.38|507.08|508.08|507.78|508.28|507.98|507.28|506.98|62
1589388600000|2020-05-13 16:50:00|508.18|507.88|508.08|507.78|508.38|508.08|507.68|507.38|33
1589388900000|2020-05-13 16:55:00|508.18|507.88|508.18|507.88|508.38|508.08|507.78|507.48|16
1589389200000|2020-05-13 17:00:00|508.08|507.78|507.08|506.78|508.28|507.98|507.08|506.78|68
1589389500000|2020-05-13 17:05:00|507.18|506.88|506.68|506.38|507.28|506.98|506.48|506.18|132
1589389800000|2020-05-13 17:10:00|506.78|506.48|507.88|507.58|508.08|507.78|506.78|506.48|61
1589390100000|2020-05-13 17:15:00|507.78|507.48|508.28|507.98|508.68|508.38|507.38|507.08|26
1589390400000|2020-05-13 17:20:00|508.18|507.88|507.68|507.38|508.28|507.98|507.38|507.08|26
1589390700000|2020-05-13 17:25:00|507.58|507.28|508.08|507.78|508.28|507.98|507.28|506.98|45
1589391000000|2020-05-13 17:30:00|507.98|507.68|507.68|507.38|508.18|507.88|507.48|507.18|53
1589391300000|2020-05-13 17:35:00|507.58|507.28|507.78|507.48|507.98|507.68|507.38|507.08|28
1589391600000|2020-05-13 17:40:00|507.88|507.58|507.78|507.48|508.08|507.78|507.28|506.98|36
1589391900000|2020-05-13 17:45:00|507.88|507.58|507.68|507.38|507.98|507.68|507.38|507.08|41
1589392200000|2020-05-13 17:50:00|507.78|507.48|507.18|506.88|507.78|507.48|507.08|506.78|10
1589392500000|2020-05-13 17:55:00|507.28|506.98|507.28|506.98|507.38|507.08|507.08|506.78|7
1589392800000|2020-05-13 18:00:00|507.18|506.88|506.48|506.18|507.28|506.98|506.48|506.18|22
1589393100000|2020-05-13 18:05:00|506.58|506.28|507.18|506.88|507.38|507.08|506.48|506.18|21
1589393400000|2020-05-13 18:10:00|507.08|506.78|507.48|507.18|507.98|507.68|506.88|506.58|23
1589393700000|2020-05-13 18:15:00|507.58|507.28|507.68|507.38|508.18|507.88|507.38|507.08|33
1589394000000|2020-05-13 18:20:00|507.78|507.48|507.58|507.28|508.28|507.98|507.58|507.28|23
1589394300000|2020-05-13 18:25:00|507.68|507.38|507.48|507.18|507.98|507.68|507.38|507.08|20
1589394600000|2020-05-13 18:30:00|507.38|507.08|507.28|506.98|507.78|507.48|507.28|506.98|25
1589394900000|2020-05-13 18:35:00|507.38|507.08|507.28|506.98|507.78|507.48|507.08|506.78|10
1589395200000|2020-05-13 18:40:00|507.38|507.08|506.68|506.38|507.38|507.08|506.58|506.28|14
1589395500000|2020-05-13 18:45:00|506.78|506.48|506.98|506.68|507.18|506.88|506.58|506.28|22
1589395800000|2020-05-13 18:50:00|506.88|506.58|506.88|506.58|507.18|506.88|506.68|506.38|14
1589396100000|2020-05-13 18:55:00|506.78|506.48|506.18|505.88|506.98|506.68|506.18|505.88|28
1589396400000|2020-05-13 19:00:00|506.28|505.98|507.48|507.18|507.68|507.38|506.28|505.98|46
1589396700000|2020-05-13 19:05:00|507.38|507.08|506.78|506.48|507.38|507.08|506.48|506.18|51
1589397000000|2020-05-13 19:10:00|506.88|506.58|506.78|506.48|507.28|506.98|506.58|506.28|25
1589397300000|2020-05-13 19:15:00|506.68|506.38|507.08|506.78|507.08|506.78|506.48|506.18|25
1589397600000|2020-05-13 19:20:00|506.98|506.68|505.78|505.48|507.28|506.98|505.78|505.48|72
1589397900000|2020-05-13 19:25:00|505.88|505.58|506.78|506.48|506.78|506.48|505.68|505.38|48
1589398200000|2020-05-13 19:30:00|506.58|506.28|507.18|506.88|507.48|507.18|506.18|505.88|21
1589398500000|2020-05-13 19:35:00|507.08|506.78|507.18|506.88|507.58|507.28|506.78|506.48|39
1589398800000|2020-05-13 19:40:00|507.28|506.98|507.18|506.88|507.68|507.38|507.08|506.78|23
1589399100000|2020-05-13 19:45:00|507.08|506.78|507.98|507.68|508.18|507.88|506.88|506.58|61
1589399400000|2020-05-13 19:50:00|508.08|507.78|508.78|508.48|508.88|508.58|508.08|507.78|93
1589399700000|2020-05-13 19:55:00|508.88|508.58|508.78|508.48|509.08|508.78|508.58|508.28|89
1589400000000|2020-05-13 20:00:00|508.98|507.98|509.58|509.08|509.68|509.18|507.88|507.38|0
1589400300000|2020-05-13 20:05:00|509.48|508.98|508.48|507.98|509.58|509.08|508.38|507.88|0
1589400600000|2020-05-13 20:10:00|508.38|507.88|508.48|507.98|508.68|508.18|508.18|507.68|0
1589400900000|2020-05-13 20:15:00|508.58|508.08|508.58|508.08|508.68|508.18|508.38|507.88|0
1589401200000|2020-05-13 20:20:00|508.68|508.18|508.68|508.18|508.68|508.18|508.58|508.08|0
1589401500000|2020-05-13 20:25:00|508.58|508.08|508.68|508.18|508.68|508.18|508.58|508.08|0
1589401800000|2020-05-13 20:30:00|508.58|508.08|509.18|508.68|509.48|508.98|508.58|508.08|0
1589402100000|2020-05-13 20:35:00|509.08|508.58|509.28|508.78|509.38|508.88|509.08|508.58|0
1589402400000|2020-05-13 20:40:00|509.18|508.68|508.88|508.38|509.58|509.08|508.88|508.38|0
1589402700000|2020-05-13 20:45:00|508.78|508.28|509.08|508.58|509.08|508.58|508.68|508.18|0
1589403000000|2020-05-13 20:50:00|509.18|508.68|509.28|508.78|509.38|508.88|508.98|508.48|0
1589403300000|2020-05-13 20:55:00|509.38|508.88|509.38|508.88|509.48|508.98|509.28|508.78|0
1589403900000|2020-05-13 21:05:00|509.28|508.78|509.38|508.88|509.38|508.88|509.28|508.78|0
1589404200000|2020-05-13 21:10:00|509.28|508.78|509.28|508.78|509.28|508.78|509.28|508.78|0
1589404800000|2020-05-13 21:20:00|509.18|508.68|509.28|508.78|509.28|508.78|509.18|508.68|0
1589405100000|2020-05-13 21:25:00|509.38|508.88|509.48|508.98|509.48|508.98|509.28|508.78|0
1589405400000|2020-05-13 21:30:00|509.38|508.88|509.48|508.98|509.48|508.98|509.38|508.88|0
1589405700000|2020-05-13 21:35:00|509.68|509.18|509.68|509.18|509.68|509.18|509.58|509.08|0
1589406000000|2020-05-13 21:40:00|509.78|509.28|509.78|509.28|509.78|509.28|509.78|509.28|0
1589406300000|2020-05-13 21:45:00|509.68|509.18|509.78|509.28|509.78|509.28|509.68|509.18|0
1589406600000|2020-05-13 21:50:00|509.68|509.18|509.78|509.28|509.78|509.28|509.68|509.18|0
1589406900000|2020-05-13 21:55:00|509.68|509.18|509.78|509.28|509.78|509.28|509.68|509.18|0
1589407200000|2020-05-13 22:00:00|509.88|509.38|510.58|510.08|510.68|510.18|509.88|509.38|0
1589407500000|2020-05-13 22:05:00|510.48|509.98|510.08|509.58|510.68|510.18|509.98|509.48|0
1589407800000|2020-05-13 22:10:00|509.98|509.48|510.28|509.78|510.48|509.98|509.98|509.48|0
1589408100000|2020-05-13 22:15:00|510.18|509.68|510.28|509.78|510.38|509.88|510.08|509.58|0
1589408400000|2020-05-13 22:20:00|510.18|509.68|510.08|509.58|510.28|509.78|509.78|509.28|0
1589408700000|2020-05-13 22:25:00|509.88|509.38|509.48|508.98|509.88|509.38|509.28|508.78|0
1589409000000|2020-05-13 22:30:00|509.58|509.08|509.78|509.28|509.88|509.38|509.28|508.78|0
1589409300000|2020-05-13 22:35:00|509.88|509.38|509.88|509.38|509.88|509.38|509.68|509.18|0
1589409600000|2020-05-13 22:40:00|509.78|509.28|509.38|508.88|509.88|509.38|509.28|508.78|0
1589409900000|2020-05-13 22:45:00|509.48|508.98|509.38|508.88|509.68|509.18|509.28|508.78|0
1589410200000|2020-05-13 22:50:00|509.28|508.78|509.68|509.18|509.68|509.18|509.28|508.78|0
1589410500000|2020-05-13 22:55:00|509.78|509.28|510.18|509.68|510.28|509.78|509.68|509.18|0
1589410800000|2020-05-13 23:00:00|510.08|509.58|509.78|509.28|510.18|509.68|509.68|509.18|0
1589411100000|2020-05-13 23:05:00|509.68|509.18|510.28|509.78|510.38|509.88|509.58|509.08|0
1589411400000|2020-05-13 23:10:00|510.18|509.68|510.18|509.68|510.38|509.88|510.18|509.68|0
1589411700000|2020-05-13 23:15:00|510.08|509.58|510.38|509.88|510.38|509.88|510.08|509.58|0
1589412000000|2020-05-13 23:20:00|510.28|509.78|510.08|509.58|510.38|509.88|509.98|509.48|0
1589412300000|2020-05-13 23:25:00|509.98|509.48|510.18|509.68|510.28|509.78|509.88|509.38|0
1589412600000|2020-05-13 23:30:00|510.08|509.58|510.38|509.88|510.38|509.88|510.08|509.58|0
1589412900000|2020-05-13 23:35:00|510.48|509.98|510.48|509.98|510.58|510.08|510.48|509.98|0
1589413200000|2020-05-13 23:40:00|510.58|510.08|509.58|509.08|510.58|510.08|509.58|509.08|0
1589413500000|2020-05-13 23:45:00|509.48|508.98|509.38|508.88|509.78|509.28|509.28|508.78|0
1589413800000|2020-05-13 23:50:00|509.28|508.78|509.48|508.98|509.48|508.98|509.28|508.78|0
1589414100000|2020-05-13 23:55:00|509.58|509.08|509.08|508.58|509.78|509.28|508.88|508.38|0
1589414400000|2020-05-14 00:00:00|508.98|508.48|508.18|507.68|508.98|508.48|507.78|507.28|0
1589414700000|2020-05-14 00:05:00|508.28|507.78|508.38|507.88|508.68|508.18|507.98|507.48|0
1589415000000|2020-05-14 00:10:00|508.28|507.78|508.28|507.78|508.58|508.08|508.08|507.58|0
1589415300000|2020-05-14 00:15:00|508.18|507.68|508.88|508.38|509.18|508.68|507.88|507.38|0
1589415600000|2020-05-14 00:20:00|508.78|508.28|508.68|508.18|508.88|508.38|508.48|507.98|0
1589415900000|2020-05-14 00:25:00|508.58|508.08|507.48|506.98|508.58|508.08|507.48|506.98|0
1589416200000|2020-05-14 00:30:00|507.38|506.88|507.08|506.58|507.48|506.98|506.88|506.38|0
1589416500000|2020-05-14 00:35:00|506.98|506.48|507.08|506.58|507.28|506.78|506.68|506.18|0
1589416800000|2020-05-14 00:40:00|507.18|506.68|507.48|506.98|507.48|506.98|507.08|506.58|0
1589417100000|2020-05-14 00:45:00|507.38|506.88|507.98|507.48|508.18|507.68|507.28|506.78|0
1589417400000|2020-05-14 00:50:00|508.08|507.58|507.48|506.98|508.18|507.68|507.48|506.98|0
1589417700000|2020-05-14 00:55:00|507.38|506.88|508.18|507.68|508.18|507.68|507.28|506.78|0
1589418000000|2020-05-14 01:00:00|508.08|507.58|508.38|507.88|508.48|507.98|507.98|507.48|0
1589418300000|2020-05-14 01:05:00|508.48|507.98|508.68|508.18|508.68|508.18|508.18|507.68|0
1589418600000|2020-05-14 01:10:00|508.78|508.28|507.98|507.48|508.88|508.38|507.98|507.48|0
1589418900000|2020-05-14 01:15:00|508.08|507.58|508.68|508.18|508.78|508.28|507.98|507.48|0
1589419200000|2020-05-14 01:20:00|508.58|508.08|508.68|508.18|509.08|508.58|508.38|507.88|0
1589419500000|2020-05-14 01:25:00|508.58|508.08|508.68|508.18|508.88|508.38|508.58|508.08|0
1589419800000|2020-05-14 01:30:00|508.78|508.28|508.38|507.88|508.88|508.38|507.78|507.28|0
1589420100000|2020-05-14 01:35:00|508.28|507.78|506.98|506.48|508.28|507.78|506.88|506.38|0
1589420400000|2020-05-14 01:40:00|507.08|506.58|506.98|506.48|507.08|506.58|506.38|505.88|0
1589420700000|2020-05-14 01:45:00|506.88|506.38|507.08|506.58|507.18|506.68|506.58|506.08|0
1589421000000|2020-05-14 01:50:00|506.98|506.48|507.08|506.58|507.28|506.78|506.68|506.18|0
1589421300000|2020-05-14 01:55:00|506.98|506.48|506.98|506.48|507.18|506.68|506.68|506.18|0
1589421600000|2020-05-14 02:00:00|506.88|506.38|507.28|506.78|507.38|506.88|506.78|506.28|0
1589421900000|2020-05-14 02:05:00|507.18|506.68|506.18|505.68|507.28|506.78|505.98|505.48|0
1589422200000|2020-05-14 02:10:00|506.08|505.58|505.98|505.48|506.18|505.68|505.88|505.38|0
1589422500000|2020-05-14 02:15:00|505.88|505.38|505.78|505.28|506.18|505.68|505.68|505.18|0
1589422800000|2020-05-14 02:20:00|505.88|505.38|506.58|506.08|506.68|506.18|505.78|505.28|0
1589423100000|2020-05-14 02:25:00|506.48|505.98|506.48|505.98|506.88|506.38|506.38|505.88|0
1589423400000|2020-05-14 02:30:00|506.38|505.88|506.88|506.38|506.88|506.38|506.18|505.68|0
1589423700000|2020-05-14 02:35:00|506.78|506.28|506.58|506.08|506.88|506.38|506.58|506.08|0
1589424000000|2020-05-14 02:40:00|506.68|506.18|507.28|506.78|507.28|506.78|506.68|506.18|0
1589424300000|2020-05-14 02:45:00|507.38|506.88|506.88|506.38|507.38|506.88|506.88|506.38|0
1589424600000|2020-05-14 02:50:00|506.78|506.28|506.98|506.48|507.08|506.58|506.48|505.98|0
1589424900000|2020-05-14 02:55:00|506.88|506.38|507.98|507.48|507.98|507.48|506.88|506.38|0
1589425200000|2020-05-14 03:00:00|508.08|507.58|507.98|507.48|508.18|507.68|507.78|507.28|0
1589425500000|2020-05-14 03:05:00|508.08|507.58|507.78|507.28|508.18|507.68|507.58|507.08|0
1589425800000|2020-05-14 03:10:00|507.88|507.38|508.18|507.68|508.38|507.88|507.88|507.38|0
1589426100000|2020-05-14 03:15:00|508.08|507.58|507.98|507.48|508.18|507.68|507.98|507.48|0
1589426400000|2020-05-14 03:20:00|507.78|507.28|507.48|506.98|507.88|507.38|507.48|506.98|0
1589426700000|2020-05-14 03:25:00|507.58|507.08|508.18|507.68|508.38|507.88|507.48|506.98|0
1589427000000|2020-05-14 03:30:00|508.08|507.58|507.98|507.48|508.18|507.68|507.78|507.28|0
1589427300000|2020-05-14 03:35:00|507.88|507.38|507.68|507.18|507.88|507.38|507.48|506.98|0
1589427600000|2020-05-14 03:40:00|507.58|507.08|507.68|507.18|507.68|507.18|507.48|506.98|0
1589427900000|2020-05-14 03:45:00|507.58|507.08|507.08|506.58|507.68|507.18|506.98|506.48|0
1589428200000|2020-05-14 03:50:00|506.98|506.48|507.68|507.18|507.88|507.38|506.98|506.48|0
1589428500000|2020-05-14 03:55:00|507.78|507.28|507.68|507.18|507.88|507.38|507.48|506.98|0
1589428800000|2020-05-14 04:00:00|507.78|507.28|507.98|507.48|507.98|507.48|507.78|507.28|0
1589429100000|2020-05-14 04:05:00|508.08|507.58|508.38|507.88|508.58|508.08|508.08|507.58|0
1589429400000|2020-05-14 04:10:00|508.48|507.98|508.38|507.88|508.58|508.08|508.28|507.78|0
1589429700000|2020-05-14 04:15:00|508.48|507.98|508.58|508.08|508.58|508.08|508.28|507.78|0
1589430000000|2020-05-14 04:20:00|508.48|507.98|508.58|508.08|508.58|508.08|508.38|507.88|0
1589430300000|2020-05-14 04:25:00|508.48|507.98|508.18|507.68|508.58|508.08|508.18|507.68|0
1589430600000|2020-05-14 04:30:00|508.08|507.58|507.18|506.68|508.18|507.68|506.98|506.48|0
1589430900000|2020-05-14 04:35:00|507.08|506.58|507.18|506.68|507.28|506.78|506.78|506.28|0
1589431200000|2020-05-14 04:40:00|507.28|506.78|506.88|506.38|507.28|506.78|506.38|505.88|0
1589431500000|2020-05-14 04:45:00|506.78|506.28|506.98|506.48|507.28|506.78|506.58|506.08|0
1589431800000|2020-05-14 04:50:00|507.08|506.58|507.68|507.18|507.78|507.28|506.98|506.48|0
1589432100000|2020-05-14 04:55:00|507.58|507.08|506.58|506.08|507.58|507.08|506.58|506.08|0
1589432400000|2020-05-14 05:00:00|506.48|505.98|506.78|506.28|507.08|506.58|506.18|505.68|0
1589432700000|2020-05-14 05:05:00|506.68|506.18|506.48|505.98|506.88|506.38|506.48|505.98|0
1589433000000|2020-05-14 05:10:00|506.58|506.08|506.98|506.48|507.18|506.68|506.58|506.08|0
1589433300000|2020-05-14 05:15:00|507.08|506.58|506.58|506.08|507.18|506.68|506.58|506.08|0
1589433600000|2020-05-14 05:20:00|506.48|505.98|507.08|506.58|507.28|506.78|506.38|505.88|0
1589433900000|2020-05-14 05:25:00|506.98|506.48|506.98|506.48|507.08|506.58|506.78|506.28|0
1589434200000|2020-05-14 05:30:00|507.08|506.58|506.18|505.68|507.08|506.58|506.18|505.68|0
1589434500000|2020-05-14 05:35:00|506.08|505.58|506.08|505.58|506.58|506.08|505.98|505.48|0
1589434800000|2020-05-14 05:40:00|506.18|505.68|506.48|505.98|506.58|506.08|506.08|505.58|0
1589435100000|2020-05-14 05:45:00|506.38|505.88|506.18|505.68|506.78|506.28|506.18|505.68|0
1589435400000|2020-05-14 05:50:00|506.08|505.58|505.88|505.38|506.28|505.78|505.68|505.18|0
1589435700000|2020-05-14 05:55:00|505.78|505.28|505.68|505.18|506.38|505.88|505.48|504.98|0
1589436000000|2020-05-14 06:00:00|505.88|505.58|505.28|504.98|506.68|506.38|505.28|504.98|113
1589436300000|2020-05-14 06:05:00|505.18|504.88|504.98|504.68|505.38|505.08|504.58|504.28|76
1589436600000|2020-05-14 06:10:00|505.08|504.78|504.38|504.08|505.28|504.98|504.28|503.98|75
1589436900000|2020-05-14 06:15:00|504.48|504.18|504.48|504.18|504.78|504.48|504.28|503.98|39
1589437200000|2020-05-14 06:20:00|504.58|504.28|504.88|504.58|504.98|504.68|504.48|504.18|49
1589437500000|2020-05-14 06:25:00|504.98|504.68|505.08|504.78|505.38|505.08|504.88|504.58|49
1589437800000|2020-05-14 06:30:00|504.98|504.68|504.98|504.68|505.48|505.18|504.98|504.68|55
1589438100000|2020-05-14 06:35:00|505.08|504.78|504.48|504.18|505.08|504.78|503.98|503.68|130
1589438400000|2020-05-14 06:40:00|504.58|504.28|504.28|503.98|505.18|504.88|504.28|503.98|90
1589438700000|2020-05-14 06:45:00|504.38|504.08|503.78|503.48|504.38|504.08|503.48|503.18|76
1589439000000|2020-05-14 06:50:00|503.68|503.38|503.68|503.38|503.78|503.48|503.38|503.08|46
1589439300000|2020-05-14 06:55:00|503.58|503.28|504.48|504.18|504.48|504.18|503.48|503.18|84
1589439600000|2020-05-14 07:00:00|504.28|504.08|503.48|503.38|504.28|504.08|502.58|502.48|928
1589439900000|2020-05-14 07:05:00|503.38|503.28|502.68|502.58|503.98|503.88|502.48|502.38|547
1589440200000|2020-05-14 07:10:00|502.58|502.48|505.08|504.98|505.28|505.18|502.38|502.28|582
1589440500000|2020-05-14 07:15:00|504.98|504.88|505.78|505.68|505.98|505.88|504.58|504.48|506
1589440800000|2020-05-14 07:20:00|505.88|505.78|506.18|506.08|506.48|506.38|505.08|504.98|390
1589441100000|2020-05-14 07:25:00|506.08|505.98|505.58|505.48|506.28|506.18|505.38|505.28|333
1589441400000|2020-05-14 07:30:00|505.68|505.58|505.18|505.08|506.48|506.38|505.08|504.98|330
1589441700000|2020-05-14 07:35:00|505.08|504.98|506.28|506.18|506.28|506.18|505.08|504.98|170
1589442000000|2020-05-14 07:40:00|506.26|506.16|505.36|505.26|506.26|506.16|505.26|505.16|219
1589442300000|2020-05-14 07:45:00|505.26|505.16|504.86|504.76|505.46|505.36|504.76|504.66|183
1589442600000|2020-05-14 07:50:00|504.76|504.66|504.26|504.16|504.96|504.86|503.96|503.86|322
1589442900000|2020-05-14 07:55:00|504.36|504.26|503.76|503.66|504.76|504.66|503.56|503.46|345
1589443200000|2020-05-14 08:00:00|503.66|503.56|502.96|502.86|503.66|503.56|502.06|501.96|535
1589443500000|2020-05-14 08:05:00|502.86|502.76|502.26|502.16|502.96|502.86|501.46|501.36|443
1589443800000|2020-05-14 08:10:00|502.16|502.06|503.16|503.06|503.36|503.26|501.96|501.86|378
1589444100000|2020-05-14 08:15:00|503.06|502.96|502.26|502.16|503.36|503.26|502.06|501.96|191
1589444400000|2020-05-14 08:20:00|502.16|502.06|503.16|503.06|503.26|503.16|502.06|501.96|167
1589444700000|2020-05-14 08:25:00|503.26|503.16|503.26|503.16|503.46|503.36|502.86|502.76|444
1589445000000|2020-05-14 08:30:00|503.16|503.06|502.96|502.86|503.46|503.36|502.66|502.56|378
1589445300000|2020-05-14 08:35:00|502.86|502.76|502.76|502.66|503.46|503.36|502.56|502.46|212
1589445600000|2020-05-14 08:40:00|502.66|502.56|501.46|501.36|502.96|502.86|501.26|501.16|335
1589445900000|2020-05-14 08:45:00|501.36|501.26|501.56|501.46|501.76|501.66|500.96|500.86|334
1589446200000|2020-05-14 08:50:00|501.66|501.56|501.96|501.86|502.16|502.06|501.26|501.16|498
1589446500000|2020-05-14 08:55:00|502.06|501.96|502.26|502.16|502.36|502.26|501.86|501.76|199
1589446800000|2020-05-14 09:00:00|502.16|502.06|502.56|502.46|502.66|502.56|501.96|501.86|180
1589447100000|2020-05-14 09:05:00|502.66|502.56|503.06|502.96|503.66|503.56|502.46|502.36|214
1589447400000|2020-05-14 09:10:00|503.16|503.06|503.16|503.06|503.56|503.46|502.96|502.86|150
1589447700000|2020-05-14 09:15:00|503.06|502.96|502.86|502.76|503.36|503.26|502.76|502.66|116
1589448000000|2020-05-14 09:20:00|502.76|502.66|503.16|503.06|503.26|503.16|502.66|502.56|217
1589448300000|2020-05-14 09:25:00|503.26|503.16|503.76|503.66|503.76|503.66|502.96|502.86|463
1589448600000|2020-05-14 09:30:00|503.66|503.56|503.46|503.36|503.96|503.86|503.26|503.16|185
1589448900000|2020-05-14 09:35:00|503.56|503.46|503.66|503.56|503.66|503.56|503.16|503.06|205
1589449200000|2020-05-14 09:40:00|503.56|503.46|502.76|502.66|503.66|503.56|502.66|502.56|197
1589449500000|2020-05-14 09:45:00|502.86|502.76|502.86|502.76|503.06|502.96|502.56|502.46|106
1589449800000|2020-05-14 09:50:00|502.76|502.66|503.16|503.06|503.46|503.36|502.76|502.66|154
1589450100000|2020-05-14 09:55:00|503.06|502.96|503.86|503.76|503.96|503.86|503.06|502.96|136
1589450400000|2020-05-14 10:00:00|503.96|503.86|503.46|503.36|504.06|503.96|502.76|502.66|316
1589450700000|2020-05-14 10:05:00|503.56|503.46|502.26|502.16|503.76|503.66|502.26|502.16|185
1589451000000|2020-05-14 10:10:00|502.16|502.06|501.46|501.36|502.26|502.16|501.36|501.26|189
1589451300000|2020-05-14 10:15:00|501.56|501.46|501.76|501.66|501.76|501.66|501.26|501.16|153
1589451600000|2020-05-14 10:20:00|501.86|501.76|501.56|501.46|502.06|501.96|501.26|501.16|162
1589451900000|2020-05-14 10:25:00|501.46|501.36|501.86|501.76|501.86|501.76|501.06|500.96|235
1589452200000|2020-05-14 10:30:00|501.96|501.86|501.46|501.36|502.26|502.16|501.36|501.26|171
1589452500000|2020-05-14 10:35:00|501.36|501.26|501.86|501.76|501.96|501.86|501.26|501.16|157
1589452800000|2020-05-14 10:40:00|501.96|501.86|501.56|501.46|502.26|502.16|501.46|501.36|124
1589453100000|2020-05-14 10:45:00|501.66|501.56|501.16|501.06|501.66|501.56|501.16|501.06|142
1589453400000|2020-05-14 10:50:00|501.26|501.16|500.96|500.86|501.26|501.16|500.76|500.66|118
1589453700000|2020-05-14 10:55:00|501.06|500.96|501.76|501.66|501.76|501.66|500.86|500.76|53
1589454000000|2020-05-14 11:00:00|501.86|501.76|501.86|501.76|502.06|501.96|501.66|501.56|47
1589454300000|2020-05-14 11:05:00|501.96|501.86|501.76|501.66|502.06|501.96|501.66|501.56|253
1589454600000|2020-05-14 11:10:00|501.66|501.56|501.16|501.06|501.86|501.76|500.96|500.86|75
1589454900000|2020-05-14 11:15:00|501.06|500.96|500.66|500.56|501.16|501.06|500.66|500.56|58
1589455200000|2020-05-14 11:20:00|500.76|500.66|500.66|500.56|500.76|500.66|500.46|500.36|54
1589455500000|2020-05-14 11:25:00|500.76|500.66|500.26|500.16|500.86|500.76|500.26|500.16|74
1589455800000|2020-05-14 11:30:00|500.16|500.06|499.86|499.76|500.36|500.26|499.76|499.66|140
1589456100000|2020-05-14 11:35:00|499.76|499.66|499.86|499.76|499.96|499.86|499.66|499.56|309
1589456400000|2020-05-14 11:40:00|499.76|499.66|498.92|498.82|499.92|499.82|498.82|498.72|66
1589456700000|2020-05-14 11:45:00|499.02|498.92|499.52|499.42|499.92|499.82|498.92|498.82|67
1589457000000|2020-05-14 11:50:00|499.62|499.52|499.82|499.72|500.02|499.92|499.22|499.12|84
1589457300000|2020-05-14 11:55:00|499.72|499.62|499.12|499.02|499.82|499.72|498.92|498.82|86
1589457600000|2020-05-14 12:00:00|499.22|499.12|498.52|498.42|499.22|499.12|498.42|498.32|98
1589457900000|2020-05-14 12:05:00|498.42|498.32|497.22|497.12|498.42|498.32|497.12|497.02|124
1589458200000|2020-05-14 12:10:00|497.12|497.02|497.02|496.92|497.42|497.32|496.92|496.82|97
1589458500000|2020-05-14 12:15:00|497.12|497.02|496.82|496.72|497.52|497.42|496.72|496.62|109
1589458800000|2020-05-14 12:20:00|496.72|496.62|495.62|495.52|496.72|496.62|495.52|495.42|132
1589459100000|2020-05-14 12:25:00|495.72|495.62|496.32|496.22|496.52|496.42|495.52|495.42|99
1589459400000|2020-05-14 12:30:00|496.22|496.12|495.02|494.92|496.92|496.82|494.82|494.72|155
1589459700000|2020-05-14 12:35:00|494.92|494.82|494.62|494.52|495.02|494.92|494.32|494.22|128
1589460000000|2020-05-14 12:40:00|494.52|494.42|494.32|494.22|494.92|494.82|494.32|494.22|94
1589460300000|2020-05-14 12:45:00|494.22|494.12|494.02|493.92|494.72|494.62|493.82|493.72|123
1589460600000|2020-05-14 12:50:00|494.12|494.02|495.12|495.02|495.22|495.12|494.02|493.92|68
1589460900000|2020-05-14 12:55:00|495.02|494.92|496.12|496.02|496.22|496.12|494.92|494.82|78
1589461200000|2020-05-14 13:00:00|496.02|495.92|496.32|496.22|496.52|496.42|495.42|495.32|83
1589461500000|2020-05-14 13:05:00|496.42|496.32|496.72|496.62|496.82|496.72|496.02|495.92|74
1589461800000|2020-05-14 13:10:00|496.62|496.52|496.72|496.62|496.92|496.82|496.42|496.32|50
1589462100000|2020-05-14 13:15:00|496.82|496.72|495.92|495.82|496.82|496.72|495.82|495.72|142
1589462400000|2020-05-14 13:20:00|496.02|495.92|496.02|495.92|496.22|496.12|495.82|495.72|111
1589462700000|2020-05-14 13:25:00|496.12|496.02|495.62|495.52|496.52|496.42|495.42|495.32|207
1589463000000|2020-05-14 13:30:00|495.52|495.42|495.62|495.52|497.02|496.92|495.42|495.32|172
1589463300000|2020-05-14 13:35:00|495.72|495.62|495.02|494.92|496.72|496.62|495.02|494.92|153
1589463600000|2020-05-14 13:40:00|494.92|494.82|495.02|494.92|495.32|495.22|494.52|494.42|69
1589463900000|2020-05-14 13:45:00|494.92|494.82|493.62|493.52|495.22|495.12|493.62|493.52|103
1589464200000|2020-05-14 13:50:00|493.52|493.42|492.42|492.32|493.72|493.62|492.32|492.22|159
1589464500000|2020-05-14 13:55:00|492.32|492.22|492.72|492.62|493.32|493.22|492.22|492.12|137
1589464800000|2020-05-14 14:00:00|492.62|492.52|492.72|492.62|493.22|493.12|492.22|492.12|138
1589465100000|2020-05-14 14:05:00|492.82|492.72|494.42|494.32|494.42|494.32|492.72|492.62|209
1589465400000|2020-05-14 14:10:00|494.55|494.45|494.15|494.05|495.25|495.15|494.05|493.95|95
1589465700000|2020-05-14 14:15:00|494.25|494.15|494.05|493.95|494.65|494.55|493.25|493.15|155
1589466000000|2020-05-14 14:20:00|493.95|493.85|494.45|494.35|494.45|494.35|493.25|493.15|111
1589466300000|2020-05-14 14:25:00|494.35|494.25|493.55|493.45|494.95|494.85|493.55|493.45|71
1589466600000|2020-05-14 14:30:00|493.65|493.55|494.35|494.25|494.65|494.55|493.55|493.45|222
1589466900000|2020-05-14 14:35:00|494.45|494.35|496.45|496.35|496.45|496.35|494.35|494.25|224
1589467200000|2020-05-14 14:40:00|496.35|496.25|495.85|495.75|496.35|496.25|495.05|494.95|173
1589467500000|2020-05-14 14:45:00|495.75|495.65|497.25|497.15|497.45|497.35|495.65|495.55|160
1589467800000|2020-05-14 14:50:00|497.15|497.05|498.05|497.95|498.35|498.25|497.05|496.95|309
1589468100000|2020-05-14 14:55:00|498.15|498.05|497.45|497.35|498.15|498.05|497.05|496.95|512
1589468400000|2020-05-14 15:00:00|497.55|497.45|498.05|497.95|498.55|498.45|497.45|497.35|264
1589468700000|2020-05-14 15:05:00|498.15|498.05|498.95|498.85|499.55|499.45|498.05|497.95|372
1589469000000|2020-05-14 15:10:00|499.05|498.95|499.45|499.35|500.15|500.05|498.95|498.85|296
1589469300000|2020-05-14 15:15:00|499.35|499.25|500.15|500.05|500.75|500.65|499.35|499.25|274
1589469600000|2020-05-14 15:20:00|500.05|499.95|498.85|498.75|500.15|500.05|498.45|498.35|309
1589469900000|2020-05-14 15:25:00|498.95|498.85|498.55|498.45|498.95|498.85|497.95|497.85|352
1589470200000|2020-05-14 15:30:00|498.45|498.35|499.55|499.25|499.85|499.55|498.35|498.05|384
1589470500000|2020-05-14 15:35:00|499.45|499.15|498.95|498.65|500.85|500.55|498.95|498.65|200
1589470800000|2020-05-14 15:40:00|499.05|498.75|499.05|498.75|499.15|498.85|498.15|497.85|108
1589471100000|2020-05-14 15:45:00|498.95|498.65|498.65|498.35|499.35|499.05|498.55|498.25|116
1589471400000|2020-05-14 15:50:00|498.55|498.25|499.75|499.45|499.95|499.65|498.35|498.05|62
1589471700000|2020-05-14 15:55:00|499.65|499.35|498.45|498.15|499.65|499.35|498.45|498.15|48
1589472000000|2020-05-14 16:00:00|498.35|498.05|498.15|497.85|498.95|498.65|497.75|497.45|61
1589472300000|2020-05-14 16:05:00|498.05|497.75|497.75|497.45|498.35|498.05|497.65|497.35|39
1589472600000|2020-05-14 16:10:00|497.85|497.55|498.35|498.05|498.75|498.45|497.75|497.45|58
1589472900000|2020-05-14 16:15:00|498.45|498.15|498.25|497.95|499.05|498.75|498.15|497.85|44
1589473200000|2020-05-14 16:20:00|498.15|497.85|499.45|499.15|499.55|499.25|498.15|497.85|183
1589473500000|2020-05-14 16:25:00|499.35|499.05|498.75|498.45|499.35|499.05|498.75|498.45|34
1589473800000|2020-05-14 16:30:00|498.85|498.55|499.35|499.05|499.45|499.15|498.75|498.45|26
1589474100000|2020-05-14 16:35:00|499.25|498.95|499.25|498.95|499.85|499.55|499.15|498.85|30
1589474400000|2020-05-14 16:40:00|499.35|499.05|499.05|498.75|499.55|499.25|499.05|498.75|2
1589474700000|2020-05-14 16:45:00|499.15|498.85|499.15|498.85|499.35|499.05|498.95|498.65|29
1589475000000|2020-05-14 16:50:00|499.25|498.95|500.55|500.25|500.55|500.25|499.05|498.75|68
1589475300000|2020-05-14 16:55:00|500.65|500.35|501.25|500.95|501.35|501.05|500.65|500.35|52
1589475600000|2020-05-14 17:00:00|501.45|501.15|500.75|500.45|501.65|501.35|500.75|500.45|21
1589475900000|2020-05-14 17:05:00|500.85|500.55|501.25|500.95|501.35|501.05|500.85|500.55|38
1589476200000|2020-05-14 17:10:00|501.35|501.05|501.35|501.05|501.75|501.45|501.15|500.85|15
1589476500000|2020-05-14 17:15:00|501.45|501.15|501.65|501.35|501.75|501.45|501.35|501.05|8
1589476800000|2020-05-14 17:20:00|501.75|501.45|501.95|501.65|502.05|501.75|501.75|501.45|71
1589477100000|2020-05-14 17:25:00|502.05|501.75|503.25|502.95|503.25|502.95|502.05|501.75|59
1589477400000|2020-05-14 17:30:00|503.15|502.85|502.95|502.65|503.85|503.55|502.95|502.65|43
1589477700000|2020-05-14 17:35:00|502.85|502.55|502.75|502.45|503.25|502.95|502.75|502.45|18
1589478000000|2020-05-14 17:40:00|502.85|502.55|502.45|502.15|502.95|502.65|502.45|502.15|17
1589478300000|2020-05-14 17:45:00|502.65|502.35|502.75|502.45|502.95|502.65|502.55|502.25|12
1589478600000|2020-05-14 17:50:00|502.85|502.55|502.15|501.85|502.85|502.55|502.05|501.75|29
1589478900000|2020-05-14 17:55:00|502.25|501.95|501.35|501.05|502.45|502.15|501.25|500.95|42
1589479200000|2020-05-14 18:00:00|501.55|501.25|500.95|500.65|501.55|501.25|500.75|500.45|32
1589479500000|2020-05-14 18:05:00|500.75|500.45|500.95|500.65|500.95|500.65|500.45|500.15|33
1589479800000|2020-05-14 18:10:00|501.05|500.75|500.95|500.65|501.05|500.75|500.75|500.45|6
1589480100000|2020-05-14 18:15:00|501.15|500.85|500.85|500.55|501.25|500.95|500.45|500.15|16
1589480400000|2020-05-14 18:20:00|501.05|500.75|501.25|500.95|501.45|501.15|500.85|500.55|34
1589480700000|2020-05-14 18:25:00|501.35|501.05|501.35|501.05|501.45|501.15|501.05|500.75|5
1589481000000|2020-05-14 18:30:00|501.45|501.15|500.75|500.45|501.55|501.25|500.65|500.35|13
1589481300000|2020-05-14 18:35:00|500.85|500.55|500.15|499.85|500.95|500.65|500.05|499.75|13
1589481600000|2020-05-14 18:40:00|500.25|499.95|500.05|499.75|500.65|500.35|499.55|499.25|17
1589481900000|2020-05-14 18:45:00|500.15|499.85|500.25|499.95|500.25|499.95|499.85|499.55|7
1589482200000|2020-05-14 18:50:00|500.15|499.85|501.15|500.85|501.25|500.95|499.95|499.65|24
1589482500000|2020-05-14 18:55:00|501.25|500.95|502.15|501.85|502.25|501.95|500.85|500.55|110
1589482800000|2020-05-14 19:00:00|502.25|501.95|504.85|504.55|504.85|504.55|501.95|501.65|148
1589483100000|2020-05-14 19:05:00|504.75|504.45|505.25|504.95|505.55|505.25|504.45|504.15|110
1589483400000|2020-05-14 19:10:00|505.35|505.05|505.35|505.05|505.35|505.05|504.65|504.35|95
1589483700000|2020-05-14 19:15:00|505.45|505.15|505.75|505.45|506.05|505.75|505.35|505.05|91
1589484000000|2020-05-14 19:20:00|505.85|505.55|506.75|506.45|506.85|506.55|505.35|505.05|53
1589484300000|2020-05-14 19:25:00|506.65|506.35|506.25|505.95|506.75|506.45|506.15|505.85|40
1589484600000|2020-05-14 19:30:00|506.35|506.05|505.95|505.65|506.45|506.15|505.85|505.55|23
1589484900000|2020-05-14 19:35:00|505.85|505.55|505.65|505.35|505.95|505.65|505.45|505.15|26
1589485200000|2020-05-14 19:40:00|505.75|505.45|505.85|505.55|505.95|505.65|505.35|505.05|66
1589485500000|2020-05-14 19:45:00|505.95|505.65|506.45|506.15|506.65|506.35|505.95|505.65|27
1589485800000|2020-05-14 19:50:00|506.55|506.25|506.95|506.65|507.05|506.75|506.55|506.25|88
1589486100000|2020-05-14 19:55:00|506.85|506.55|506.95|506.65|506.95|506.65|506.15|505.85|76
1589486400000|2020-05-14 20:00:00|507.05|506.55|507.35|506.85|507.75|507.25|506.65|506.15|0
1589486700000|2020-05-14 20:05:00|507.45|506.95|507.65|507.15|507.85|507.35|507.15|506.65|0
1589487000000|2020-05-14 20:10:00|507.55|507.05|506.75|506.25|507.75|507.25|506.65|506.15|0
1589487300000|2020-05-14 20:15:00|506.85|506.35|506.85|506.35|506.85|506.35|506.75|506.25|0
1589487600000|2020-05-14 20:20:00|506.75|506.25|506.85|506.35|506.85|506.35|506.75|506.25|0
1589487900000|2020-05-14 20:25:00|506.75|506.25|506.85|506.35|506.85|506.35|506.75|506.25|0
1589488200000|2020-05-14 20:30:00|506.75|506.25|506.85|506.35|507.15|506.65|506.35|505.85|0
1589488500000|2020-05-14 20:35:00|506.75|506.25|507.25|506.75|507.35|506.85|506.75|506.25|0
1589488800000|2020-05-14 20:40:00|507.35|506.85|507.05|506.55|507.35|506.85|507.05|506.55|0
1589489100000|2020-05-14 20:45:00|507.15|506.65|507.15|506.65|507.25|506.75|506.95|506.45|0
1589489400000|2020-05-14 20:50:00|507.05|506.55|506.95|506.45|507.25|506.75|506.85|506.35|0
1589489700000|2020-05-14 20:55:00|506.85|506.35|507.15|506.65|507.15|506.65|506.75|506.25|0
1589490000000|2020-05-14 21:00:00|507.05|506.55|507.15|506.65|507.15|506.65|507.05|506.55|0
1589490300000|2020-05-14 21:05:00|507.05|506.55|507.15|506.65|507.15|506.65|507.05|506.55|0
1589490600000|2020-05-14 21:10:00|507.05|506.55|507.25|506.75|507.25|506.75|507.05|506.55|0
1589490900000|2020-05-14 21:15:00|507.15|506.65|507.15|506.65|507.25|506.75|507.15|506.65|0
1589491200000|2020-05-14 21:20:00|507.05|506.55|507.05|506.55|507.15|506.65|507.05|506.55|0
1589491500000|2020-05-14 21:25:00|507.15|506.65|507.05|506.55|507.15|506.65|506.95|506.45|0
1589491800000|2020-05-14 21:30:00|506.95|506.45|506.95|506.45|507.05|506.55|506.95|506.45|0
1589492100000|2020-05-14 21:35:00|506.85|506.35|506.95|506.45|506.95|506.45|506.85|506.35|0
1589492400000|2020-05-14 21:40:00|506.85|506.35|506.95|506.45|506.95|506.45|506.85|506.35|0
1589493000000|2020-05-14 21:50:00|507.05|506.55|507.05|506.55|507.05|506.55|506.95|506.45|0
1589493300000|2020-05-14 21:55:00|507.15|506.65|507.15|506.65|507.15|506.65|507.05|506.55|0
1589493600000|2020-05-14 22:00:00|507.05|506.55|506.75|506.25|507.05|506.55|506.45|505.95|0
1589493900000|2020-05-14 22:05:00|506.85|506.35|506.65|506.15|506.85|506.35|506.25|505.75|0
1589494200000|2020-05-14 22:10:00|506.55|506.05|507.05|506.55|507.25|506.75|506.55|506.05|0
1589494500000|2020-05-14 22:15:00|507.15|506.65|506.75|506.25|507.15|506.65|506.65|506.15|0
1589494800000|2020-05-14 22:20:00|506.65|506.15|506.85|506.35|507.25|506.75|506.65|506.15|0
1589495100000|2020-05-14 22:25:00|506.95|506.45|506.85|506.35|507.05|506.55|506.65|506.15|0
1589495400000|2020-05-14 22:30:00|507.05|506.55|506.55|506.05|507.05|506.55|506.45|505.95|0
1589495700000|2020-05-14 22:35:00|506.45|505.95|506.25|505.75|506.55|506.05|506.25|505.75|0
1589496000000|2020-05-14 22:40:00|506.35|505.85|506.35|505.85|506.65|506.15|506.25|505.75|0
1589496300000|2020-05-14 22:45:00|506.35|505.85|506.25|505.75|506.35|505.85|506.15|505.65|0
1589496600000|2020-05-14 22:50:00|506.35|505.85|506.55|506.05|506.55|506.05|506.35|505.85|0
1589496900000|2020-05-14 22:55:00|506.45|505.95|506.45|505.95|506.55|506.05|506.35|505.85|0
1589497200000|2020-05-14 23:00:00|506.35|505.85|506.55|506.05|506.55|506.05|506.25|505.75|0
1589497500000|2020-05-14 23:05:00|506.45|505.95|506.25|505.75|506.65|506.15|506.25|505.75|0
1589497800000|2020-05-14 23:10:00|506.35|505.85|506.55|506.05|506.55|506.05|506.35|505.85|0
1589498100000|2020-05-14 23:15:00|506.65|506.15|506.75|506.25|507.05|506.55|506.55|506.05|0
1589498400000|2020-05-14 23:20:00|506.85|506.35|507.05|506.55|507.05|506.55|506.75|506.25|0
1589498700000|2020-05-14 23:25:00|507.15|506.65|507.25|506.75|507.25|506.75|507.05|506.55|0
1589499000000|2020-05-14 23:30:00|507.35|506.85|507.65|507.15|507.85|507.35|507.35|506.85|0
1589499300000|2020-05-14 23:35:00|507.75|507.25|507.75|507.25|507.75|507.25|507.45|506.95|0
1589499600000|2020-05-14 23:40:00|507.85|507.35|507.95|507.45|507.95|507.45|507.75|507.25|0
1589499900000|2020-05-14 23:45:00|507.85|507.35|507.55|507.05|507.95|507.45|507.45|506.95|0
1589500200000|2020-05-14 23:50:00|507.45|506.95|507.75|507.25|507.85|507.35|507.45|506.95|0
1589500500000|2020-05-14 23:55:00|507.85|507.35|508.05|507.55|508.15|507.65|507.75|507.25|0
1589500800000|2020-05-15 00:00:00|508.15|507.65|508.45|507.95|508.65|508.15|508.05|507.55|0
1589501100000|2020-05-15 00:05:00|508.55|508.05|508.05|507.55|508.55|508.05|507.95|507.45|0
1589501400000|2020-05-15 00:10:00|507.95|507.45|508.05|507.55|508.25|507.75|507.95|507.45|0
1589501700000|2020-05-15 00:15:00|508.15|507.65|506.85|506.35|508.35|507.85|506.85|506.35|0
1589502000000|2020-05-15 00:20:00|506.95|506.45|506.75|506.25|507.35|506.85|506.65|506.15|0
1589502300000|2020-05-15 00:25:00|506.85|506.35|506.75|506.25|506.85|506.35|506.35|505.85|0
1589502600000|2020-05-15 00:30:00|506.85|506.35|507.15|506.65|507.25|506.75|506.55|506.05|0
1589502900000|2020-05-15 00:35:00|507.25|506.75|507.05|506.55|507.45|506.95|507.05|506.55|0
1589503200000|2020-05-15 00:40:00|506.95|506.45|506.55|506.05|506.95|506.45|506.35|505.85|0
1589503500000|2020-05-15 00:45:00|506.65|506.15|506.25|505.75|506.95|506.45|506.25|505.75|0
1589503800000|2020-05-15 00:50:00|506.15|505.65|506.55|506.05|506.55|506.05|506.05|505.55|0
1589504100000|2020-05-15 00:55:00|506.65|506.15|506.35|505.85|506.75|506.25|506.05|505.55|0
1589504400000|2020-05-15 01:00:00|506.55|506.05|506.05|505.55|506.75|506.25|506.05|505.55|0
1589504700000|2020-05-15 01:05:00|506.15|505.65|505.65|505.15|506.35|505.85|505.65|505.15|0
1589505000000|2020-05-15 01:10:00|505.85|505.35|505.35|504.85|505.85|505.35|505.35|504.85|0
1589505300000|2020-05-15 01:15:00|505.45|504.95|505.55|505.05|505.85|505.35|505.35|504.85|0
1589505600000|2020-05-15 01:20:00|505.65|505.15|505.55|505.05|505.65|505.15|504.75|504.25|0
1589505900000|2020-05-15 01:25:00|505.45|504.95|505.65|505.15|505.85|505.35|505.35|504.85|0
1589506200000|2020-05-15 01:30:00|505.75|505.25|506.05|505.55|506.35|505.85|505.65|505.15|0
1589506500000|2020-05-15 01:35:00|506.15|505.65|505.65|505.15|506.35|505.85|505.65|505.15|0
1589506800000|2020-05-15 01:40:00|505.75|505.25|504.65|504.15|505.85|505.35|504.65|504.15|0
1589507100000|2020-05-15 01:45:00|504.75|504.25|505.25|504.75|505.25|504.75|504.55|504.05|0
1589507400000|2020-05-15 01:50:00|505.15|504.65|505.15|504.65|505.65|505.15|504.75|504.25|0
1589507700000|2020-05-15 01:55:00|505.05|504.55|505.45|504.95|505.55|505.05|504.95|504.45|0
1589508000000|2020-05-15 02:00:00|505.55|505.05|504.75|504.25|506.05|505.55|504.55|504.05|0
1589508300000|2020-05-15 02:05:00|504.85|504.35|504.85|504.35|505.15|504.65|504.55|504.05|0
1589508600000|2020-05-15 02:10:00|504.75|504.25|504.25|503.75|504.85|504.35|504.05|503.55|0
1589508900000|2020-05-15 02:15:00|504.15|503.65|504.05|503.55|504.45|503.95|503.75|503.25|0
1589509200000|2020-05-15 02:20:00|503.95|503.45|504.05|503.55|504.25|503.75|503.75|503.25|0
1589509500000|2020-05-15 02:25:00|503.95|503.45|504.25|503.75|504.25|503.75|503.75|503.25|0
1589509800000|2020-05-15 02:30:00|504.15|503.65|504.95|504.45|504.95|504.45|504.15|503.65|0
1589510100000|2020-05-15 02:35:00|504.85|504.35|505.65|505.15|505.65|505.15|504.75|504.25|0
1589510400000|2020-05-15 02:40:00|505.55|505.05|505.25|504.75|505.55|505.05|505.15|504.65|0
1589510700000|2020-05-15 02:45:00|505.15|504.65|505.45|504.95|505.65|505.15|505.15|504.65|0
1589511000000|2020-05-15 02:50:00|505.35|504.85|505.45|504.95|505.85|505.35|505.35|504.85|0
1589511300000|2020-05-15 02:55:00|505.35|504.85|505.55|505.05|506.05|505.55|505.25|504.75|0
1589511600000|2020-05-15 03:00:00|505.45|504.95|505.15|504.65|505.45|504.95|505.05|504.55|0
1589511900000|2020-05-15 03:05:00|505.25|504.75|504.95|504.45|505.35|504.85|504.95|504.45|0
1589512200000|2020-05-15 03:10:00|505.05|504.55|504.65|504.15|505.15|504.65|504.45|503.95|0
1589512500000|2020-05-15 03:15:00|504.75|504.25|504.65|504.15|504.95|504.45|504.65|504.15|0
1589512800000|2020-05-15 03:20:00|504.75|504.25|504.75|504.25|504.85|504.35|504.45|503.95|0
1589513100000|2020-05-15 03:25:00|504.85|504.35|505.45|504.95|505.55|505.05|504.75|504.25|0
1589513400000|2020-05-15 03:30:00|505.35|504.85|505.15|504.65|505.65|505.15|504.95|504.45|0
1589513700000|2020-05-15 03:35:00|505.05|504.55|505.15|504.65|505.35|504.85|504.95|504.45|0
1589514000000|2020-05-15 03:40:00|505.25|504.75|505.45|504.95|505.55|505.05|505.15|504.65|0
1589514300000|2020-05-15 03:45:00|505.55|505.05|505.65|505.15|505.85|505.35|505.45|504.95|0
1589514600000|2020-05-15 03:50:00|505.55|505.05|505.65|505.15|505.85|505.35|505.45|504.95|0
1589514900000|2020-05-15 03:55:00|505.85|505.35|506.25|505.75|506.35|505.85|505.85|505.35|0
1589515200000|2020-05-15 04:00:00|506.35|505.85|506.35|505.85|506.75|506.25|506.25|505.75|0
1589515500000|2020-05-15 04:05:00|506.45|505.95|506.35|505.85|506.55|506.05|506.25|505.75|0
1589515800000|2020-05-15 04:10:00|506.25|505.75|506.35|505.85|506.75|506.25|506.05|505.55|0
1589516100000|2020-05-15 04:15:00|506.45|505.95|506.25|505.75|506.55|506.05|506.05|505.55|0
1589516400000|2020-05-15 04:20:00|506.35|505.85|506.55|506.05|506.55|506.05|506.25|505.75|0
1589516700000|2020-05-15 04:25:00|506.35|505.85|506.15|505.65|506.55|506.05|505.95|505.45|0
1589517000000|2020-05-15 04:30:00|506.05|505.55|506.75|506.25|506.75|506.25|506.05|505.55|0
1589517300000|2020-05-15 04:35:00|506.55|506.05|506.55|506.05|506.55|506.05|506.35|505.85|0
1589517600000|2020-05-15 04:40:00|506.65|506.15|506.75|506.25|506.85|506.35|506.55|506.05|0
1589517900000|2020-05-15 04:45:00|506.65|506.15|507.25|506.75|507.25|506.75|506.35|505.85|0
1589518200000|2020-05-15 04:50:00|507.35|506.85|507.05|506.55|507.45|506.95|506.85|506.35|0
1589518500000|2020-05-15 04:55:00|506.95|506.45|507.05|506.55|507.05|506.55|506.85|506.35|0
1589518800000|2020-05-15 05:00:00|506.95|506.45|507.65|507.15|507.65|507.15|506.85|506.35|0
1589519100000|2020-05-15 05:05:00|507.75|507.25|507.45|506.95|507.85|507.35|507.25|506.75|0
1589519400000|2020-05-15 05:10:00|507.55|507.05|507.45|506.95|507.55|507.05|507.25|506.75|0
1589519700000|2020-05-15 05:15:00|507.55|507.05|507.65|507.15|507.65|507.15|507.25|506.75|0
1589520000000|2020-05-15 05:20:00|507.55|507.05|507.25|506.75|507.65|507.15|507.25|506.75|0
1589520300000|2020-05-15 05:25:00|507.35|506.85|506.85|506.35|507.55|507.05|506.85|506.35|0
1589520600000|2020-05-15 05:30:00|506.95|506.45|507.55|507.05|507.65|507.15|506.85|506.35|0
1589520900000|2020-05-15 05:35:00|507.45|506.95|507.05|506.55|507.65|507.15|507.05|506.55|0
1589521200000|2020-05-15 05:40:00|507.15|506.65|507.25|506.75|507.45|506.95|507.05|506.55|0
1589521500000|2020-05-15 05:45:00|507.35|506.85|507.35|506.85|507.55|507.05|507.05|506.55|0
1589521800000|2020-05-15 05:50:00|507.25|506.75|507.05|506.55|507.35|506.85|507.05|506.55|0
1589522100000|2020-05-15 05:55:00|506.95|506.45|506.15|505.65|507.05|506.55|506.15|505.65|0
1589522400000|2020-05-15 06:00:00|506.25|505.75|506.35|506.05|506.45|506.15|505.85|505.55|145
1589522700000|2020-05-15 06:05:00|506.25|505.95|505.65|505.35|506.35|506.05|505.25|504.95|75
1589523000000|2020-05-15 06:10:00|505.75|505.45|505.55|505.25|505.75|505.45|505.35|505.05|36
1589523300000|2020-05-15 06:15:00|505.65|505.35|505.95|505.65|506.05|505.75|505.65|505.35|41
1589523600000|2020-05-15 06:20:00|505.75|505.45|505.55|505.25|505.95|505.65|505.35|505.05|57
1589523900000|2020-05-15 06:25:00|505.65|505.35|505.85|505.55|506.05|505.75|505.55|505.25|52
1589524200000|2020-05-15 06:30:00|505.95|505.65|505.95|505.65|506.05|505.75|505.45|505.15|30
1589524500000|2020-05-15 06:35:00|505.85|505.55|505.95|505.65|506.15|505.85|505.45|505.15|39
1589524800000|2020-05-15 06:40:00|506.05|505.75|505.85|505.55|506.15|505.85|505.65|505.35|28
1589525100000|2020-05-15 06:45:00|505.75|505.45|505.85|505.55|506.15|505.85|505.65|505.35|38
1589525400000|2020-05-15 06:50:00|505.75|505.45|505.85|505.55|506.05|505.75|505.55|505.25|47
1589525700000|2020-05-15 06:55:00|505.95|505.65|506.65|506.35|506.65|506.35|505.85|505.55|97
1589526000000|2020-05-15 07:00:00|506.55|506.45|507.85|507.75|508.75|508.65|506.25|506.15|1033
1589526300000|2020-05-15 07:05:00|507.95|507.85|507.65|507.55|508.35|508.25|507.25|507.15|571
1589526600000|2020-05-15 07:10:00|507.75|507.65|506.85|506.75|508.05|507.95|506.65|506.55|453
1589526900000|2020-05-15 07:15:00|506.75|506.65|506.25|506.15|507.25|507.15|506.15|506.05|319
1589527200000|2020-05-15 07:20:00|506.15|506.05|506.55|506.45|506.95|506.85|505.95|505.85|341
1589527500000|2020-05-15 07:25:00|506.65|506.55|506.65|506.55|507.05|506.95|506.35|506.25|202
1589527800000|2020-05-15 07:30:00|506.75|506.65|506.45|506.35|507.05|506.95|505.95|505.85|277
1589528100000|2020-05-15 07:35:00|506.35|506.25|507.35|507.25|507.35|507.25|506.25|506.15|255
1589528400000|2020-05-15 07:40:00|507.21|507.11|506.51|506.41|507.31|507.21|506.41|506.31|216
1589528700000|2020-05-15 07:45:00|506.61|506.51|506.11|506.01|506.81|506.71|505.91|505.81|238
1589529000000|2020-05-15 07:50:00|506.21|506.11|507.11|507.01|507.21|507.11|506.01|505.91|367
1589529300000|2020-05-15 07:55:00|507.21|507.11|506.91|506.81|507.31|507.21|506.71|506.61|317
1589529600000|2020-05-15 08:00:00|506.81|506.71|506.51|506.41|506.91|506.81|506.11|506.01|214
1589529900000|2020-05-15 08:05:00|506.61|506.51|505.41|505.31|506.61|506.51|505.21|505.11|313
1589530200000|2020-05-15 08:10:00|505.51|505.41|505.21|505.11|505.51|505.41|504.71|504.61|241
1589530500000|2020-05-15 08:15:00|505.31|505.21|505.31|505.21|505.41|505.31|504.71|504.61|179
1589530800000|2020-05-15 08:20:00|505.21|505.11|504.51|504.41|505.41|505.31|504.31|504.21|223
1589531100000|2020-05-15 08:25:00|504.41|504.31|504.21|504.11|504.81|504.71|504.01|503.91|301
1589531400000|2020-05-15 08:30:00|504.31|504.21|504.71|504.61|505.01|504.91|504.31|504.21|127
1589531700000|2020-05-15 08:35:00|504.81|504.71|504.01|503.91|505.11|505.01|503.91|503.81|153
1589532000000|2020-05-15 08:40:00|503.91|503.81|504.31|504.21|504.61|504.51|503.91|503.81|99
1589532300000|2020-05-15 08:45:00|504.21|504.11|504.31|504.21|504.41|504.31|503.81|503.71|242
1589532600000|2020-05-15 08:50:00|504.21|504.11|504.71|504.61|504.81|504.71|504.11|504.01|208
1589532900000|2020-05-15 08:55:00|504.61|504.51|505.01|504.91|505.11|505.01|504.51|504.41|155
1589533200000|2020-05-15 09:00:00|505.11|505.01|505.51|505.41|505.71|505.61|505.01|504.91|206
1589533500000|2020-05-15 09:05:00|505.61|505.51|506.41|506.31|506.51|506.41|505.51|505.41|294
1589533800000|2020-05-15 09:10:00|506.31|506.21|506.31|506.21|507.11|507.01|506.01|505.91|342
1589534100000|2020-05-15 09:15:00|506.41|506.31|506.31|506.21|506.41|506.31|506.01|505.91|183
1589534400000|2020-05-15 09:20:00|506.41|506.31|505.31|505.21|506.41|506.31|505.21|505.11|407
1589534700000|2020-05-15 09:25:00|505.41|505.31|505.61|505.51|505.61|505.51|505.21|505.11|166
1589535000000|2020-05-15 09:30:00|505.71|505.61|505.51|505.41|505.91|505.81|505.31|505.21|260
1589535300000|2020-05-15 09:35:00|505.61|505.51|505.31|505.21|505.71|505.61|504.91|504.81|248
1589535600000|2020-05-15 09:40:00|505.21|505.11|504.81|504.71|505.31|505.21|504.71|504.61|170
1589535900000|2020-05-15 09:45:00|504.71|504.61|505.11|505.01|505.51|505.41|504.71|504.61|190
1589536200000|2020-05-15 09:50:00|505.21|505.11|505.01|504.91|505.81|505.71|504.81|504.71|294
1589536500000|2020-05-15 09:55:00|504.91|504.81|505.11|505.01|505.31|505.21|504.61|504.51|263
1589536800000|2020-05-15 10:00:00|505.21|505.11|505.01|504.91|505.41|505.31|504.41|504.31|165
1589537100000|2020-05-15 10:05:00|505.11|505.01|505.81|505.71|505.91|505.81|505.01|504.91|142
1589537400000|2020-05-15 10:10:00|505.71|505.61|506.01|505.91|506.01|505.91|505.61|505.51|123
1589537700000|2020-05-15 10:15:00|505.91|505.81|505.91|505.81|506.21|506.11|505.91|505.81|140
1589538000000|2020-05-15 10:20:00|505.81|505.71|505.71|505.61|506.01|505.91|505.61|505.51|52
1589538300000|2020-05-15 10:25:00|505.81|505.71|505.41|505.31|506.01|505.91|505.31|505.21|109
1589538600000|2020-05-15 10:30:00|505.51|505.41|503.11|503.01|505.51|505.41|503.01|502.91|648
1589538900000|2020-05-15 10:35:00|503.01|502.91|502.31|502.21|503.21|503.11|502.21|502.11|474
1589539200000|2020-05-15 10:40:00|502.21|502.11|503.51|503.41|503.51|503.41|501.71|501.61|386
1589539500000|2020-05-15 10:45:00|503.41|503.31|503.61|503.51|503.71|503.61|502.91|502.81|173
1589539800000|2020-05-15 10:50:00|503.51|503.41|502.91|502.81|503.61|503.51|502.91|502.81|148
1589540100000|2020-05-15 10:55:00|503.01|502.91|502.21|502.11|503.11|503.01|502.01|501.91|187
1589540400000|2020-05-15 11:00:00|502.31|502.21|500.41|500.31|502.41|502.31|500.01|499.91|671
1589540700000|2020-05-15 11:05:00|500.31|500.21|500.91|500.81|501.01|500.91|500.11|500.01|386
1589541000000|2020-05-15 11:10:00|501.01|500.91|502.21|502.11|502.31|502.21|500.71|500.61|436
1589541300000|2020-05-15 11:15:00|502.31|502.21|502.41|502.31|502.61|502.51|502.01|501.91|289
1589541600000|2020-05-15 11:20:00|502.31|502.21|502.61|502.51|502.61|502.51|501.61|501.51|210
1589541900000|2020-05-15 11:25:00|502.51|502.41|502.41|502.31|502.61|502.51|502.11|502.01|192
1589542200000|2020-05-15 11:30:00|502.31|502.21|501.61|501.51|502.61|502.51|501.41|501.31|154
1589542500000|2020-05-15 11:35:00|501.51|501.41|500.51|500.41|501.71|501.61|500.51|500.41|207
1589542800000|2020-05-15 11:40:00|500.6|500.5|500.4|500.3|500.7|500.6|499.9|499.8|302
1589543100000|2020-05-15 11:45:00|500.3|500.2|500.9|500.8|501.1|501|500.3|500.2|178
1589543400000|2020-05-15 11:50:00|500.8|500.7|500.7|500.6|501.4|501.3|500.6|500.5|178
1589543700000|2020-05-15 11:55:00|500.8|500.7|500.6|500.5|500.9|500.8|500.2|500.1|256
1589544000000|2020-05-15 12:00:00|500.5|500.4|500|499.9|500.8|500.7|499.8|499.7|194
1589544300000|2020-05-15 12:05:00|500.1|500|501.4|501.3|501.6|501.5|499.7|499.6|271
1589544600000|2020-05-15 12:10:00|501.5|501.4|502|501.9|502|501.9|501.2|501.1|247
1589544900000|2020-05-15 12:15:00|501.9|501.8|501.9|501.8|502.3|502.2|501.6|501.5|195
1589545200000|2020-05-15 12:20:00|502|501.9|501.7|501.6|502.3|502.2|501.4|501.3|203
1589545500000|2020-05-15 12:25:00|501.6|501.5|501.1|501|501.7|501.6|501.1|501|243
1589545800000|2020-05-15 12:30:00|501|500.9|499.9|499.8|501.1|501|499.8|499.7|291
1589546100000|2020-05-15 12:35:00|499.8|499.7|499.9|499.8|500.2|500.1|499.4|499.3|358
1589546400000|2020-05-15 12:40:00|499.8|499.7|500|499.9|500.8|500.7|499.7|499.6|256
1589546700000|2020-05-15 12:45:00|499.9|499.8|500.2|500.1|500.6|500.5|499.9|499.8|159
1589547000000|2020-05-15 12:50:00|500.1|500|501.1|501|501.2|501.1|500|499.9|236
1589547300000|2020-05-15 12:55:00|501.2|501.1|501|500.9|501.5|501.4|500.8|500.7|250
1589547600000|2020-05-15 13:00:00|501.1|501|500.4|500.3|501.4|501.3|500.3|500.2|278
1589547900000|2020-05-15 13:05:00|500.5|500.4|500|499.9|500.8|500.7|500|499.9|261
1589548200000|2020-05-15 13:10:00|500.1|500|500.3|500.2|500.4|500.3|499.7|499.6|183
1589548500000|2020-05-15 13:15:00|500.2|500.1|500.6|500.5|500.9|500.8|500.1|500|174
1589548800000|2020-05-15 13:20:00|500.7|500.6|501.3|501.2|501.3|501.2|500.6|500.5|133
1589549100000|2020-05-15 13:25:00|501.4|501.3|500.5|500.4|501.4|501.3|500.1|500|286
1589549400000|2020-05-15 13:30:00|500.4|500.3|500.1|500|501.6|501.5|499.9|499.8|744
1589549700000|2020-05-15 13:35:00|500.2|500.1|501.9|501.8|501.9|501.8|499.3|499.2|546
1589550000000|2020-05-15 13:40:00|502|501.9|502.9|502.8|503.3|503.2|501.8|501.7|763
1589550300000|2020-05-15 13:45:00|503|502.9|502.6|502.5|503.1|503|502.2|502.1|491
1589550600000|2020-05-15 13:50:00|502.7|502.6|503.5|503.4|503.8|503.7|502.6|502.5|501
1589550900000|2020-05-15 13:55:00|503.4|503.3|503.2|503.1|503.5|503.4|502.9|502.8|437
1589551200000|2020-05-15 14:00:00|503.3|503.2|502.1|502|503.9|503.8|502|501.9|569
1589551500000|2020-05-15 14:05:00|502.2|502.1|502.8|502.7|503|502.9|502|501.9|283
1589551800000|2020-05-15 14:10:00|502.72|502.62|504.02|503.92|504.12|504.02|502.52|502.42|269
1589552100000|2020-05-15 14:15:00|503.92|503.82|503.82|503.72|504.82|504.72|503.82|503.72|308
1589552400000|2020-05-15 14:20:00|503.92|503.82|502.72|502.62|504.22|504.12|502.72|502.62|242
1589552700000|2020-05-15 14:25:00|502.82|502.72|503.22|503.12|503.42|503.32|502.72|502.62|240
1589553000000|2020-05-15 14:30:00|503.12|503.02|502.52|502.42|503.42|503.32|502.52|502.42|247
1589553300000|2020-05-15 14:35:00|502.42|502.32|502.62|502.52|503.02|502.92|501.92|501.82|340
1589553600000|2020-05-15 14:40:00|502.72|502.62|502.32|502.22|502.82|502.72|502.12|502.02|194
1589553900000|2020-05-15 14:45:00|502.42|502.32|502.32|502.22|502.72|502.62|502.02|501.92|212
1589554200000|2020-05-15 14:50:00|502.22|502.12|500.82|500.72|502.32|502.22|500.82|500.72|305
1589554500000|2020-05-15 14:55:00|500.92|500.82|500.62|500.52|501.02|500.92|500.32|500.22|397
1589554800000|2020-05-15 15:00:00|500.72|500.62|499.52|499.42|500.72|500.62|499.12|499.02|381
1589555100000|2020-05-15 15:05:00|499.42|499.32|500.32|500.22|500.32|500.22|499.12|499.02|227
1589555400000|2020-05-15 15:10:00|500.22|500.12|499.82|499.72|500.32|500.22|499.52|499.42|172
1589555700000|2020-05-15 15:15:00|499.72|499.62|500.02|499.92|500.12|500.02|499.52|499.42|239
1589556000000|2020-05-15 15:20:00|499.92|499.82|500.02|499.92|500.42|500.32|499.62|499.52|240
1589556300000|2020-05-15 15:25:00|499.92|499.82|500.32|500.22|500.82|500.72|499.82|499.72|325
1589556600000|2020-05-15 15:30:00|500.42|500.12|500.42|500.12|501.02|500.72|500.02|499.72|657
1589556900000|2020-05-15 15:35:00|500.52|500.22|500.02|499.72|500.82|500.52|499.92|499.62|311
1589557200000|2020-05-15 15:40:00|500.12|499.82|499.62|499.32|500.22|499.92|499.02|498.72|180
1589557500000|2020-05-15 15:45:00|499.72|499.42|498.92|498.62|499.92|499.62|498.62|498.32|70
1589557800000|2020-05-15 15:50:00|499.02|498.72|499.52|499.22|499.72|499.42|498.92|498.62|45
1589558100000|2020-05-15 15:55:00|499.62|499.32|500.32|500.02|500.42|500.12|499.62|499.32|48
1589558400000|2020-05-15 16:00:00|500.22|499.92|500.52|500.22|500.92|500.62|500.02|499.72|112
1589558700000|2020-05-15 16:05:00|500.62|500.32|501.22|500.92|501.22|500.92|500.32|500.02|114
1589559000000|2020-05-15 16:10:00|501.12|500.82|500.72|500.42|501.22|500.92|500.52|500.22|75
1589559300000|2020-05-15 16:15:00|500.82|500.52|501.12|500.82|501.12|500.82|500.42|500.12|54
1589559600000|2020-05-15 16:20:00|501.22|500.92|501.92|501.62|501.92|501.62|501.22|500.92|79
1589559900000|2020-05-15 16:25:00|501.82|501.52|502.22|501.92|502.52|502.22|501.72|501.42|121
1589560200000|2020-05-15 16:30:00|502.12|501.82|502.12|501.82|502.12|501.82|501.72|501.42|32
1589560500000|2020-05-15 16:35:00|502.02|501.72|501.72|501.42|502.12|501.82|501.42|501.12|92
1589560800000|2020-05-15 16:40:00|501.62|501.32|501.52|501.22|502.22|501.92|501.52|501.22|45
1589561100000|2020-05-15 16:45:00|501.42|501.12|501.32|501.02|501.72|501.42|500.92|500.62|50
1589561400000|2020-05-15 16:50:00|501.22|500.92|501.52|501.22|501.72|501.42|501.12|500.82|16
1589561700000|2020-05-15 16:55:00|501.42|501.12|501.32|501.02|501.42|501.12|500.72|500.42|38
1589562000000|2020-05-15 17:00:00|501.22|500.92|501.62|501.32|501.92|501.62|501.22|500.92|26
1589562300000|2020-05-15 17:05:00|501.52|501.22|501.52|501.22|501.72|501.42|501.22|500.92|13
1589562600000|2020-05-15 17:10:00|501.62|501.32|502.12|501.82|502.22|501.92|501.52|501.22|16
1589562900000|2020-05-15 17:15:00|502.02|501.72|501.52|501.22|502.12|501.82|501.52|501.22|20
1589563200000|2020-05-15 17:20:00|501.62|501.32|501.52|501.22|501.72|501.42|501.42|501.12|9
1589563500000|2020-05-15 17:25:00|501.62|501.32|501.72|501.42|501.92|501.62|501.32|501.02|4
1589563800000|2020-05-15 17:30:00|501.62|501.32|501.52|501.22|501.72|501.42|501.32|501.02|5
1589564100000|2020-05-15 17:35:00|501.62|501.32|501.72|501.42|502.02|501.72|501.22|500.92|19
1589564400000|2020-05-15 17:40:00|501.62|501.32|501.42|501.12|501.82|501.52|501.12|500.82|11
1589564700000|2020-05-15 17:45:00|501.32|501.02|501.02|500.72|501.52|501.22|500.82|500.52|19
1589565000000|2020-05-15 17:50:00|501.12|500.82|501.82|501.52|501.92|501.62|500.82|500.52|16
1589565300000|2020-05-15 17:55:00|501.92|501.62|501.92|501.62|502.02|501.72|501.72|501.42|5
1589565600000|2020-05-15 18:00:00|502.02|501.72|503.02|502.72|503.12|502.82|501.92|501.62|43
1589565900000|2020-05-15 18:05:00|502.92|502.62|502.42|502.12|503.02|502.72|502.42|502.12|7
1589566200000|2020-05-15 18:10:00|502.52|502.22|502.32|502.02|502.62|502.32|502.22|501.92|15
1589566500000|2020-05-15 18:15:00|502.42|502.12|502.72|502.42|502.92|502.62|502.32|502.02|10
1589566800000|2020-05-15 18:20:00|502.62|502.32|502.82|502.52|503.12|502.82|502.52|502.22|5
1589567100000|2020-05-15 18:25:00|502.92|502.62|503.22|502.92|503.32|503.02|502.72|502.42|12
1589567400000|2020-05-15 18:30:00|503.12|502.82|502.52|502.22|503.42|503.12|502.42|502.12|18
1589567700000|2020-05-15 18:35:00|502.62|502.32|502.32|502.02|502.72|502.42|501.82|501.52|23
1589568000000|2020-05-15 18:40:00|502.42|502.12|502.12|501.82|502.42|502.12|501.92|501.62|16
1589568300000|2020-05-15 18:45:00|502.02|501.72|502.32|502.02|502.52|502.22|501.92|501.62|15
1589568600000|2020-05-15 18:50:00|502.22|501.92|502.62|502.32|502.82|502.52|502.22|501.92|18
1589568900000|2020-05-15 18:55:00|502.72|502.42|501.92|501.62|502.82|502.52|501.72|501.42|5
1589569200000|2020-05-15 19:00:00|502.02|501.72|502.22|501.92|502.52|502.22|501.62|501.32|37
1589569500000|2020-05-15 19:05:00|502.12|501.82|502.12|501.82|502.42|502.12|502.02|501.72|21
1589569800000|2020-05-15 19:10:00|502.02|501.72|502.02|501.72|502.12|501.82|501.72|501.42|20
1589570100000|2020-05-15 19:15:00|501.92|501.62|501.92|501.62|502.22|501.92|501.62|501.32|9
1589570400000|2020-05-15 19:20:00|502.02|501.72|501.82|501.52|502.32|502.02|501.82|501.52|25
1589570700000|2020-05-15 19:25:00|501.92|501.62|501.92|501.62|502.32|502.02|501.82|501.52|13
1589571000000|2020-05-15 19:30:00|501.82|501.52|502.02|501.72|502.22|501.92|501.82|501.52|23
1589571300000|2020-05-15 19:35:00|502.12|501.82|501.22|500.92|502.22|501.92|501.12|500.82|41
1589571600000|2020-05-15 19:40:00|501.12|500.82|500.92|500.62|501.22|500.92|500.72|500.42|59
1589571900000|2020-05-15 19:45:00|501.02|500.72|502.12|501.82|502.22|501.92|500.92|500.62|64
1589572200000|2020-05-15 19:50:00|501.82|501.52|502.52|502.22|502.72|502.42|501.72|501.42|117
1589572500000|2020-05-15 19:55:00|502.42|502.12|503.02|502.72|503.12|502.82|502.32|502.02|61
1589572800000|2020-05-15 20:00:00|502.82|502.32|501.82|501.32|503.02|502.52|501.72|501.22|0
1589573100000|2020-05-15 20:05:00|501.92|501.42|501.72|501.22|502.12|501.62|501.42|500.92|0
1589573400000|2020-05-15 20:10:00|501.62|501.12|501.02|500.52|501.72|501.22|500.82|500.32|0
1589573700000|2020-05-15 20:15:00|501.12|500.62|501.32|500.82|501.32|500.82|500.92|500.42|0
1589574000000|2020-05-15 20:20:00|501.22|500.72|501.12|500.62|501.32|500.82|501.12|500.62|0
1589574300000|2020-05-15 20:25:00|501.02|500.52|501.12|500.62|501.12|500.62|501.02|500.52|0
1589574600000|2020-05-15 20:30:00|501.22|500.72|501.72|501.22|502.02|501.52|501.12|500.62|0
1589574900000|2020-05-15 20:35:00|501.82|501.32|502.12|501.62|502.12|501.62|501.72|501.22|0
1589575200000|2020-05-15 20:40:00|502.02|501.52|501.72|501.22|502.12|501.62|501.52|501.02|0
1589575500000|2020-05-15 20:45:00|501.82|501.32|502.02|501.52|502.12|501.62|501.62|501.12|0
1589575800000|2020-05-15 20:50:00|501.92|501.42|502.12|501.62|502.22|501.72|501.92|501.42|0
1589576100000|2020-05-15 20:55:00|502.22|501.72|502.32|501.82|502.42|501.92|502.12|501.62|0
1589752800000|2020-05-17 22:00:00|502.22|501.72|501.52|501.02|502.42|501.92|501.32|500.82|0
1589753100000|2020-05-17 22:05:00|501.42|500.92|501.82|501.32|502.12|501.62|501.32|500.82|0
1589753400000|2020-05-17 22:10:00|501.92|501.42|501.82|501.32|502.02|501.52|501.62|501.12|0
1589753700000|2020-05-17 22:15:00|501.72|501.22|501.72|501.22|501.82|501.32|501.42|500.92|0
1589754000000|2020-05-17 22:20:00|501.82|501.32|502.22|501.72|502.22|501.72|501.72|501.22|0
1589754300000|2020-05-17 22:25:00|502.32|501.82|502.32|501.82|502.42|501.92|502.12|501.62|0
1589754600000|2020-05-17 22:30:00|502.22|501.72|502.02|501.52|502.32|501.82|501.82|501.32|0
1589754900000|2020-05-17 22:35:00|502.12|501.62|502.32|501.82|502.42|501.92|502.02|501.52|0
1589755200000|2020-05-17 22:40:00|502.42|501.92|502.52|502.02|502.62|502.12|502.32|501.82|0
1589755500000|2020-05-17 22:45:00|502.62|502.12|504.02|503.52|504.02|503.52|502.52|502.02|0
1589755800000|2020-05-17 22:50:00|503.82|503.32|504.22|503.72|504.82|504.32|503.62|503.12|0
1589756100000|2020-05-17 22:55:00|504.32|503.82|504.12|503.62|504.72|504.22|504.02|503.52|0
1589756400000|2020-05-17 23:00:00|504.22|503.72|504.82|504.32|505.02|504.52|504.02|503.52|0
1589756700000|2020-05-17 23:05:00|504.72|504.22|504.62|504.12|504.82|504.32|504.32|503.82|0
1589757000000|2020-05-17 23:10:00|504.52|504.02|504.42|503.92|504.62|504.12|504.32|503.82|0
1589757300000|2020-05-17 23:15:00|504.32|503.82|504.82|504.32|504.92|504.42|504.22|503.72|0
1589757600000|2020-05-17 23:20:00|504.72|504.22|505.12|504.62|505.22|504.72|504.62|504.12|0
1589757900000|2020-05-17 23:25:00|505.22|504.72|504.82|504.32|505.22|504.72|504.82|504.32|0
1589758200000|2020-05-17 23:30:00|504.92|504.42|504.62|504.12|504.92|504.42|504.32|503.82|0
1589758500000|2020-05-17 23:35:00|504.72|504.22|504.42|503.92|504.72|504.22|504.32|503.82|0
1589758800000|2020-05-17 23:40:00|504.52|504.02|504.52|504.02|504.72|504.22|504.42|503.92|0
1589759100000|2020-05-17 23:45:00|504.42|503.92|504.62|504.12|504.82|504.32|504.32|503.82|0
1589759400000|2020-05-17 23:50:00|504.72|504.22|504.82|504.32|505.02|504.52|504.62|504.12|0
1589759700000|2020-05-17 23:55:00|504.92|504.42|504.52|504.02|504.92|504.42|504.52|504.02|0
1589760000000|2020-05-18 00:00:00|504.42|503.92|504.12|503.62|504.62|504.12|504.02|503.52|0
1589760300000|2020-05-18 00:05:00|504.02|503.52|504.32|503.82|504.42|503.92|504.02|503.52|0
1589760600000|2020-05-18 00:10:00|504.22|503.72|504.22|503.72|504.42|503.92|504.02|503.52|0
1589760900000|2020-05-18 00:15:00|504.32|503.82|505.92|505.42|505.92|505.42|504.12|503.62|0
1589761200000|2020-05-18 00:20:00|505.82|505.32|506.02|505.52|506.22|505.72|505.72|505.22|0
1589761500000|2020-05-18 00:25:00|505.92|505.42|506.12|505.62|506.42|505.92|505.92|505.42|0
1589761800000|2020-05-18 00:30:00|506.02|505.52|506.12|505.62|506.32|505.82|505.92|505.42|0
1589762100000|2020-05-18 00:35:00|506.22|505.72|505.92|505.42|506.22|505.72|505.92|505.42|0
1589762400000|2020-05-18 00:40:00|506.02|505.52|505.92|505.42|506.12|505.62|505.92|505.42|0
1589762700000|2020-05-18 00:45:00|505.82|505.32|505.92|505.42|505.92|505.42|505.72|505.22|0
1589763000000|2020-05-18 00:50:00|505.82|505.32|505.72|505.22|506.12|505.62|505.72|505.22|0
1589763300000|2020-05-18 00:55:00|505.82|505.32|505.72|505.22|506.12|505.62|505.62|505.12|0
1589763600000|2020-05-18 01:00:00|505.82|505.32|506.12|505.62|506.12|505.62|505.72|505.22|0
1589763900000|2020-05-18 01:05:00|506.02|505.52|505.92|505.42|506.02|505.52|505.92|505.42|0
1589764200000|2020-05-18 01:10:00|506.02|505.52|506.12|505.62|506.12|505.62|505.92|505.42|0
1589764500000|2020-05-18 01:15:00|506.22|505.72|506.32|505.82|506.32|505.82|506.12|505.62|0
1589764800000|2020-05-18 01:20:00|506.42|505.92|506.12|505.62|506.52|506.02|506.12|505.62|0
1589765100000|2020-05-18 01:25:00|506.22|505.72|506.42|505.92|506.42|505.92|506.22|505.72|0
1589765400000|2020-05-18 01:30:00|506.32|505.82|506.42|505.92|506.42|505.92|506.32|505.82|0
1589765700000|2020-05-18 01:35:00|506.32|505.82|506.42|505.92|506.42|505.92|506.12|505.62|0
1589766000000|2020-05-18 01:40:00|506.52|506.02|506.62|506.12|506.82|506.32|506.52|506.02|0
1589766300000|2020-05-18 01:45:00|506.72|506.22|506.72|506.22|507.12|506.62|506.62|506.12|0
1589766600000|2020-05-18 01:50:00|506.82|506.32|506.72|506.22|506.92|506.42|506.42|505.92|0
1589766900000|2020-05-18 01:55:00|506.82|506.32|507.12|506.62|507.22|506.72|506.82|506.32|0
1589767200000|2020-05-18 02:00:00|507.22|506.72|507.22|506.72|507.42|506.92|507.02|506.52|0
1589767500000|2020-05-18 02:05:00|507.32|506.82|507.12|506.62|507.62|507.12|507.12|506.62|0
1589767800000|2020-05-18 02:10:00|507.22|506.72|507.82|507.32|507.82|507.32|507.12|506.62|0
1589768100000|2020-05-18 02:15:00|507.92|507.42|508.22|507.72|508.32|507.82|507.92|507.42|0
1589768400000|2020-05-18 02:20:00|508.12|507.62|508.12|507.62|508.32|507.82|508.02|507.52|0
1589768700000|2020-05-18 02:25:00|508.32|507.82|508.82|508.32|509.22|508.72|508.12|507.62|0
1589769000000|2020-05-18 02:30:00|508.92|508.42|508.82|508.32|509.02|508.52|508.82|508.32|0
1589769300000|2020-05-18 02:35:00|508.72|508.22|508.52|508.02|508.72|508.22|508.52|508.02|0
1589769600000|2020-05-18 02:40:00|508.62|508.12|508.92|508.42|508.92|508.42|508.52|508.02|0
1589769900000|2020-05-18 02:45:00|508.82|508.32|508.52|508.02|508.92|508.42|508.32|507.82|0
1589770200000|2020-05-18 02:50:00|508.62|508.12|508.72|508.22|508.72|508.22|508.52|508.02|0
1589770500000|2020-05-18 02:55:00|508.82|508.32|508.72|508.22|508.82|508.32|508.52|508.02|0
1589770800000|2020-05-18 03:00:00|508.62|508.12|508.72|508.22|508.72|508.22|508.52|508.02|0
1589771100000|2020-05-18 03:05:00|508.62|508.12|508.52|508.02|508.82|508.32|508.52|508.02|0
1589771400000|2020-05-18 03:10:00|508.62|508.12|508.72|508.22|508.72|508.22|508.52|508.02|0
1589771700000|2020-05-18 03:15:00|508.72|508.22|508.82|508.32|509.02|508.52|508.62|508.12|0
1589772000000|2020-05-18 03:20:00|508.92|508.42|508.82|508.32|509.22|508.72|508.82|508.32|0
1589772300000|2020-05-18 03:25:00|508.92|508.42|508.82|508.32|509.02|508.52|508.82|508.32|0
1589772600000|2020-05-18 03:30:00|508.72|508.22|509.02|508.52|509.22|508.72|508.72|508.22|0
1589772900000|2020-05-18 03:35:00|508.92|508.42|509.02|508.52|509.02|508.52|508.82|508.32|0
1589773200000|2020-05-18 03:40:00|508.92|508.42|509.02|508.52|509.02|508.52|508.82|508.32|0
1589773500000|2020-05-18 03:45:00|509.12|508.62|509.12|508.62|509.12|508.62|509.02|508.52|0
1589773800000|2020-05-18 03:50:00|509.02|508.52|509.12|508.62|509.12|508.62|509.02|508.52|0
1589774100000|2020-05-18 03:55:00|509.02|508.52|509.12|508.62|509.12|508.62|508.92|508.42|0
1589774400000|2020-05-18 04:00:00|509.02|508.52|509.12|508.62|509.12|508.62|508.92|508.42|0
1589774700000|2020-05-18 04:05:00|509.02|508.52|509.12|508.62|509.12|508.62|508.92|508.42|0
1589775000000|2020-05-18 04:10:00|509.02|508.52|508.92|508.42|509.02|508.52|508.92|508.42|0
1589775300000|2020-05-18 04:15:00|509.02|508.52|509.12|508.62|509.12|508.62|509.02|508.52|0
1589775900000|2020-05-18 04:25:00|509.02|508.52|509.12|508.62|509.12|508.62|508.92|508.42|0
1589776200000|2020-05-18 04:30:00|509.22|508.72|509.12|508.62|509.32|508.82|509.12|508.62|0
1589776500000|2020-05-18 04:35:00|509.22|508.72|509.12|508.62|509.32|508.82|509.12|508.62|0
1589776800000|2020-05-18 04:40:00|509.02|508.52|509.12|508.62|509.12|508.62|508.92|508.42|0
1589777100000|2020-05-18 04:45:00|509.02|508.52|509.12|508.62|509.12|508.62|508.92|508.42|0
1589777400000|2020-05-18 04:50:00|509.02|508.52|508.92|508.42|509.02|508.52|508.92|508.42|0
1589777700000|2020-05-18 04:55:00|508.82|508.32|509.02|508.52|509.02|508.52|508.62|508.12|0
1589778000000|2020-05-18 05:00:00|508.92|508.42|509.02|508.52|509.02|508.52|508.82|508.32|0
1589778300000|2020-05-18 05:05:00|508.92|508.42|508.62|508.12|508.92|508.42|508.62|508.12|0
1589778600000|2020-05-18 05:10:00|508.52|508.02|508.22|507.72|508.52|508.02|508.12|507.62|0
1589778900000|2020-05-18 05:15:00|508.32|507.82|507.92|507.42|508.42|507.92|507.92|507.42|0
1589779200000|2020-05-18 05:20:00|508.02|507.52|508.12|507.62|508.22|507.72|508.02|507.52|0
1589779500000|2020-05-18 05:25:00|508.02|507.52|507.72|507.22|508.02|507.52|507.72|507.22|0
1589779800000|2020-05-18 05:30:00|507.82|507.32|507.82|507.32|507.82|507.32|507.72|507.22|0
1589780100000|2020-05-18 05:35:00|507.72|507.22|508.42|507.92|508.42|507.92|507.62|507.12|0
1589780400000|2020-05-18 05:40:00|508.52|508.02|507.92|507.42|508.62|508.12|507.92|507.42|0
1589780700000|2020-05-18 05:45:00|508.02|507.52|507.62|507.12|508.02|507.52|507.62|507.12|0
1589781000000|2020-05-18 05:50:00|507.42|506.92|507.42|506.92|507.82|507.32|507.32|506.82|0
1589781300000|2020-05-18 05:55:00|507.32|506.82|506.92|506.42|507.32|506.82|506.92|506.42|0
1589781600000|2020-05-18 06:00:00|507.02|506.52|507.52|507.22|507.72|507.42|507.02|506.52|83
1589781900000|2020-05-18 06:05:00|507.62|507.32|507.22|506.92|507.72|507.42|507.02|506.72|57
1589782200000|2020-05-18 06:10:00|507.32|507.02|507.62|507.32|507.92|507.62|507.22|506.92|52
1589782500000|2020-05-18 06:15:00|507.52|507.22|508.12|507.82|508.12|507.82|507.42|507.12|40
1589782800000|2020-05-18 06:20:00|508.02|507.72|508.42|508.12|508.52|508.22|508.02|507.72|45
1589783100000|2020-05-18 06:25:00|508.52|508.22|509.02|508.72|509.02|508.72|508.22|507.92|43
1589783400000|2020-05-18 06:30:00|509.12|508.82|509.22|508.92|509.92|509.62|509.12|508.82|138
1589783700000|2020-05-18 06:35:00|509.12|508.82|508.72|508.42|509.52|509.22|508.72|508.42|65
1589784000000|2020-05-18 06:40:00|508.82|508.52|508.92|508.62|509.22|508.92|508.72|508.42|29
1589784300000|2020-05-18 06:45:00|509.02|508.72|508.92|508.62|509.02|508.72|508.52|508.22|92
1589784600000|2020-05-18 06:50:00|508.82|508.52|509.32|509.02|509.32|509.02|508.82|508.52|51
1589784900000|2020-05-18 06:55:00|509.22|508.92|508.82|508.52|509.52|509.22|508.72|508.42|140
1589785200000|2020-05-18 07:00:00|508.72|508.62|510.32|510.22|510.62|510.52|508.72|508.62|846
1589785500000|2020-05-18 07:05:00|510.42|510.32|509.32|509.22|510.92|510.82|509.22|509.12|498
1589785800000|2020-05-18 07:10:00|509.42|509.32|509.22|509.12|509.82|509.72|508.82|508.72|259
1589786100000|2020-05-18 07:15:00|509.32|509.22|509.32|509.22|510.12|510.02|509.22|509.12|434
1589786400000|2020-05-18 07:20:00|509.42|509.32|509.62|509.52|509.92|509.82|509.22|509.12|287
1589786700000|2020-05-18 07:25:00|509.72|509.62|509.42|509.32|510.02|509.92|509.32|509.22|214
1589787000000|2020-05-18 07:30:00|509.52|509.42|509.56|509.46|509.86|509.76|509.26|509.16|324
1589787300000|2020-05-18 07:35:00|509.66|509.56|509.36|509.26|509.86|509.76|508.96|508.86|213
1589787600000|2020-05-18 07:40:00|509.34|509.24|509.84|509.74|509.94|509.84|509.14|509.04|182
1589787900000|2020-05-18 07:45:00|509.74|509.64|509.74|509.64|510.14|510.04|509.74|509.64|261
1589788200000|2020-05-18 07:50:00|509.84|509.74|510.44|510.34|510.54|510.44|509.84|509.74|250
1589788500000|2020-05-18 07:55:00|510.54|510.44|511.24|511.14|511.24|511.14|510.44|510.34|246
1589788800000|2020-05-18 08:00:00|511.34|511.24|512.24|512.14|512.24|512.14|511.04|510.94|377
1589789100000|2020-05-18 08:05:00|512.34|512.24|511.74|511.64|512.54|512.44|511.74|511.64|245
1589789400000|2020-05-18 08:10:00|511.84|511.74|511.44|511.34|512.14|512.04|511.34|511.24|205
1589789700000|2020-05-18 08:15:00|511.54|511.44|511.84|511.74|512.04|511.94|511.54|511.44|197
1589790000000|2020-05-18 08:20:00|511.94|511.84|511.34|511.24|512.04|511.94|511.24|511.14|181
1589790300000|2020-05-18 08:25:00|511.44|511.34|511.44|511.34|511.74|511.64|511.34|511.24|144
1589790600000|2020-05-18 08:30:00|511.54|511.44|511.64|511.54|511.84|511.74|511.44|511.34|205
1589790900000|2020-05-18 08:35:00|511.74|511.64|511.64|511.54|512.24|512.14|511.44|511.34|164
1589791200000|2020-05-18 08:40:00|511.74|511.64|511.54|511.44|512.24|512.14|511.44|511.34|157
1589791500000|2020-05-18 08:45:00|511.64|511.54|511.24|511.14|511.84|511.74|511.24|511.14|95
1589791800000|2020-05-18 08:50:00|511.34|511.24|510.94|510.84|511.54|511.44|510.84|510.74|127
1589792100000|2020-05-18 08:55:00|511.04|510.94|510.94|510.84|511.04|510.94|510.64|510.54|174
1589792400000|2020-05-18 09:00:00|510.84|510.74|510.94|510.84|511.44|511.34|510.74|510.64|99
1589792700000|2020-05-18 09:05:00|511.04|510.94|510.94|510.84|511.44|511.34|510.74|510.64|283
1589793000000|2020-05-18 09:10:00|510.84|510.74|511.44|511.34|511.64|511.54|510.84|510.74|173
1589793300000|2020-05-18 09:15:00|511.54|511.44|511.44|511.34|511.54|511.44|511.14|511.04|136
1589793600000|2020-05-18 09:20:00|511.34|511.24|511.34|511.24|511.54|511.44|511.04|510.94|165
1589793900000|2020-05-18 09:25:00|511.24|511.14|510.64|510.54|511.34|511.24|510.54|510.44|125
1589794200000|2020-05-18 09:30:00|510.54|510.44|510.04|509.94|510.64|510.54|510.04|509.94|123
1589794500000|2020-05-18 09:35:00|510.14|510.04|510.24|510.14|510.34|510.24|509.84|509.74|123
1589794800000|2020-05-18 09:40:00|510.14|510.04|510.44|510.34|510.54|510.44|510.04|509.94|101
1589795100000|2020-05-18 09:45:00|510.54|510.44|510.94|510.84|510.94|510.84|510.44|510.34|88
1589795400000|2020-05-18 09:50:00|510.84|510.74|511.34|511.24|511.34|511.24|510.74|510.64|138
1589795700000|2020-05-18 09:55:00|511.44|511.34|510.84|510.74|511.54|511.44|510.84|510.74|161
1589796000000|2020-05-18 10:00:00|510.94|510.84|510.54|510.44|511.14|511.04|510.54|510.44|177
1589796300000|2020-05-18 10:05:00|510.64|510.54|510.94|510.84|511.04|510.94|510.64|510.54|92
1589796600000|2020-05-18 10:10:00|511.04|510.94|511.04|510.94|511.04|510.94|510.84|510.74|38
1589796900000|2020-05-18 10:15:00|510.94|510.84|510.74|510.64|511.24|511.14|510.64|510.54|95
1589797200000|2020-05-18 10:20:00|510.84|510.74|510.84|510.74|510.84|510.74|510.44|510.34|64
1589797500000|2020-05-18 10:25:00|510.74|510.64|510.84|510.74|511.04|510.94|510.74|510.64|97
1589797800000|2020-05-18 10:30:00|510.94|510.84|510.94|510.84|510.94|510.84|510.44|510.34|57
1589798100000|2020-05-18 10:35:00|510.84|510.74|511.24|511.14|511.24|511.14|510.84|510.74|31
1589798400000|2020-05-18 10:40:00|511.34|511.24|511.04|510.94|511.44|511.34|511.04|510.94|116
1589798700000|2020-05-18 10:45:00|510.94|510.84|511.04|510.94|511.24|511.14|510.74|510.64|79
1589799000000|2020-05-18 10:50:00|511.14|511.04|511.14|511.04|511.24|511.14|510.84|510.74|39
1589799300000|2020-05-18 10:55:00|511.24|511.14|511.74|511.64|511.74|511.64|511.04|510.94|68
1589799600000|2020-05-18 11:00:00|511.84|511.74|511.44|511.34|511.94|511.84|511.24|511.14|146
1589799900000|2020-05-18 11:05:00|511.34|511.24|511.64|511.54|511.74|511.64|511.34|511.24|129
1589800200000|2020-05-18 11:10:00|511.74|511.64|511.74|511.64|511.84|511.74|511.34|511.24|142
1589800500000|2020-05-18 11:15:00|511.84|511.74|511.94|511.84|512.04|511.94|511.64|511.54|81
1589800800000|2020-05-18 11:20:00|511.84|511.74|511.84|511.74|512.04|511.94|511.54|511.44|113
1589801100000|2020-05-18 11:25:00|511.94|511.84|511.84|511.74|512.04|511.94|511.64|511.54|112
1589801400000|2020-05-18 11:30:00|511.94|511.84|511.34|511.24|512.14|512.04|511.34|511.24|185
1589801700000|2020-05-18 11:35:00|511.44|511.34|512.04|511.94|512.04|511.94|511.34|511.24|146
1589802000000|2020-05-18 11:40:00|511.99|511.89|512.69|512.59|512.89|512.79|511.89|511.79|249
1589802300000|2020-05-18 11:45:00|512.79|512.69|513.79|513.69|514.09|513.99|512.79|512.69|369
1589802600000|2020-05-18 11:50:00|513.89|513.79|514.19|514.09|514.49|514.39|513.69|513.59|431
1589802900000|2020-05-18 11:55:00|514.09|513.99|514.19|514.09|514.29|514.19|513.69|513.59|199
1589803200000|2020-05-18 12:00:00|514.29|514.19|514.59|514.49|514.69|514.59|514.19|514.09|288
1589803500000|2020-05-18 12:05:00|514.49|514.39|514.69|514.59|515.19|515.09|514.49|514.39|227
1589803800000|2020-05-18 12:10:00|514.79|514.69|515.69|515.59|515.69|515.59|514.79|514.69|356
1589804100000|2020-05-18 12:15:00|515.79|515.69|515.69|515.59|515.79|515.69|515.19|515.09|201
1589804400000|2020-05-18 12:20:00|515.79|515.69|514.99|514.89|515.79|515.69|514.99|514.89|160
1589804700000|2020-05-18 12:25:00|515.09|514.99|516.19|516.09|516.59|516.49|515.09|514.99|562
1589805000000|2020-05-18 12:30:00|516.09|515.99|515.39|515.29|516.29|516.19|515.29|515.19|243
1589805300000|2020-05-18 12:35:00|515.29|515.19|515.09|514.99|515.49|515.39|514.99|514.89|210
1589805600000|2020-05-18 12:40:00|515.19|515.09|515.39|515.29|515.79|515.69|515.09|514.99|152
1589805900000|2020-05-18 12:45:00|515.49|515.39|514.99|514.89|515.69|515.59|514.89|514.79|193
1589806200000|2020-05-18 12:50:00|514.89|514.79|514.99|514.89|515.29|515.19|514.79|514.69|113
1589806500000|2020-05-18 12:55:00|514.89|514.79|515.99|515.89|515.99|515.89|514.89|514.79|137
1589806800000|2020-05-18 13:00:00|516.09|515.99|515.69|515.59|516.29|516.19|515.49|515.39|197
1589807100000|2020-05-18 13:05:00|515.79|515.69|515.39|515.29|515.99|515.89|515.39|515.29|180
1589807400000|2020-05-18 13:10:00|515.29|515.19|515.49|515.39|515.59|515.49|515.09|514.99|194
1589807700000|2020-05-18 13:15:00|515.39|515.29|515.59|515.49|516.09|515.99|515.39|515.29|140
1589808000000|2020-05-18 13:20:00|515.69|515.59|515.89|515.79|515.89|515.79|515.39|515.29|130
1589808300000|2020-05-18 13:25:00|515.99|515.89|515.69|515.59|515.99|515.89|515.59|515.49|128
1589808600000|2020-05-18 13:30:00|515.59|515.49|515.89|515.79|516.39|516.29|515.39|515.29|389
1589808900000|2020-05-18 13:35:00|515.79|515.69|516.79|516.69|516.89|516.79|515.69|515.59|379
1589809200000|2020-05-18 13:40:00|516.69|516.59|516.59|516.49|517.49|517.39|516.59|516.49|374
1589809500000|2020-05-18 13:45:00|516.69|516.59|516.89|516.79|517.39|517.29|516.49|516.39|348
1589809800000|2020-05-18 13:50:00|516.99|516.89|516.29|516.19|516.99|516.89|516.19|516.09|343
1589810100000|2020-05-18 13:55:00|516.19|516.09|516.79|516.69|516.99|516.89|516.09|515.99|232
1589810400000|2020-05-18 14:00:00|516.89|516.79|516.09|515.99|516.89|516.79|515.79|515.69|408
1589810700000|2020-05-18 14:05:00|515.99|515.89|516.39|516.29|516.59|516.49|515.69|515.59|269
1589811000000|2020-05-18 14:10:00|516.38|516.28|516.18|516.08|516.48|516.38|515.88|515.78|206
1589811300000|2020-05-18 14:15:00|516.08|515.98|517.08|516.98|517.18|517.08|515.88|515.78|406
1589811600000|2020-05-18 14:20:00|516.98|516.88|516.48|516.38|517.38|517.28|516.18|516.08|225
1589811900000|2020-05-18 14:25:00|516.58|516.48|515.88|515.78|516.78|516.68|515.88|515.78|155
1589812200000|2020-05-18 14:30:00|515.98|515.88|516.78|516.68|516.78|516.68|515.98|515.88|142
1589812500000|2020-05-18 14:35:00|516.68|516.58|516.98|516.88|517.08|516.98|516.48|516.38|201
1589812800000|2020-05-18 14:40:00|517.08|516.98|517.38|517.28|517.48|517.38|516.98|516.88|205
1589813100000|2020-05-18 14:45:00|517.48|517.38|517.78|517.68|517.98|517.88|517.28|517.18|249
1589813400000|2020-05-18 14:50:00|517.68|517.58|517.38|517.28|518.08|517.98|517.28|517.18|190
1589813700000|2020-05-18 14:55:00|517.48|517.38|518.28|518.18|518.48|518.38|517.48|517.38|309
1589814000000|2020-05-18 15:00:00|518.38|518.28|518.28|518.18|518.58|518.48|517.98|517.88|306
1589814300000|2020-05-18 15:05:00|518.38|518.28|519.08|518.98|519.18|519.08|518.28|518.18|464
1589814600000|2020-05-18 15:10:00|519.18|519.08|519.28|519.18|519.38|519.28|518.88|518.78|325
1589814900000|2020-05-18 15:15:00|519.38|519.28|519.98|519.88|520.08|519.98|519.18|519.08|468
1589815200000|2020-05-18 15:20:00|520.08|519.98|520.58|520.48|520.88|520.78|519.88|519.78|619
1589815500000|2020-05-18 15:25:00|520.48|520.38|520.68|520.58|521.58|521.48|520.48|520.38|741
1589815800000|2020-05-18 15:30:00|520.88|520.78|520.38|520.08|521.08|520.78|520.28|519.98|858
1589816100000|2020-05-18 15:35:00|520.28|519.98|519.58|519.28|520.48|520.18|519.38|519.08|472
1589816400000|2020-05-18 15:40:00|519.48|519.18|519.98|519.68|520.48|520.18|519.48|519.18|242
1589816700000|2020-05-18 15:45:00|519.88|519.58|519.48|519.18|520.08|519.78|519.38|519.08|108
1589817000000|2020-05-18 15:50:00|519.58|519.28|519.38|519.08|519.88|519.58|519.28|518.98|97
1589817300000|2020-05-18 15:55:00|519.48|519.18|519.78|519.48|519.78|519.48|519.38|519.08|66
1589817600000|2020-05-18 16:00:00|519.68|519.38|519.88|519.58|519.98|519.68|519.38|519.08|66
1589817900000|2020-05-18 16:05:00|519.78|519.48|519.88|519.58|520.28|519.98|519.78|519.48|60
1589818200000|2020-05-18 16:10:00|519.78|519.48|519.68|519.38|519.98|519.68|519.68|519.38|62
1589818500000|2020-05-18 16:15:00|519.78|519.48|519.68|519.38|520.18|519.88|519.58|519.28|53
1589818800000|2020-05-18 16:20:00|519.58|519.28|519.88|519.58|520.08|519.78|519.58|519.28|60
1589819100000|2020-05-18 16:25:00|519.98|519.68|520.08|519.78|520.08|519.78|519.68|519.38|98
1589819400000|2020-05-18 16:30:00|520.18|519.88|519.78|519.48|520.28|519.98|519.78|519.48|31
1589819700000|2020-05-18 16:35:00|519.88|519.58|519.98|519.68|519.98|519.68|519.68|519.38|16
1589820000000|2020-05-18 16:40:00|520.08|519.78|519.78|519.48|520.08|519.78|519.48|519.18|93
1589820300000|2020-05-18 16:45:00|519.68|519.38|519.58|519.28|519.68|519.38|519.18|518.88|46
1589820600000|2020-05-18 16:50:00|519.68|519.38|519.68|519.38|519.88|519.58|519.48|519.18|28
1589820900000|2020-05-18 16:55:00|519.58|519.28|519.78|519.48|519.98|519.68|519.58|519.28|29
1589821200000|2020-05-18 17:00:00|519.88|519.58|520.28|519.98|520.38|520.08|519.78|519.48|28
1589821500000|2020-05-18 17:05:00|520.18|519.88|520.28|519.98|520.28|519.98|519.98|519.68|74
1589821800000|2020-05-18 17:10:00|520.18|519.88|520.78|520.48|520.78|520.48|520.18|519.88|126
1589822100000|2020-05-18 17:15:00|520.68|520.38|520.98|520.68|521.08|520.78|520.38|520.08|71
1589822400000|2020-05-18 17:20:00|521.08|520.78|521.38|521.08|521.38|521.08|520.98|520.68|42
1589822700000|2020-05-18 17:25:00|521.48|521.18|521.08|520.78|521.58|521.28|520.48|520.18|94
1589823000000|2020-05-18 17:30:00|520.98|520.68|520.78|520.48|520.98|520.68|520.68|520.38|30
1589823300000|2020-05-18 17:35:00|520.68|520.38|520.98|520.68|520.98|520.68|520.68|520.38|21
1589823600000|2020-05-18 17:40:00|520.88|520.58|520.98|520.68|521.18|520.88|520.78|520.48|41
1589823900000|2020-05-18 17:45:00|521.08|520.78|521.18|520.88|521.48|521.18|520.98|520.68|24
1589824200000|2020-05-18 17:50:00|521.28|520.98|521.18|520.88|521.28|520.98|520.78|520.48|17
1589824500000|2020-05-18 17:55:00|521.08|520.78|521.08|520.78|521.18|520.88|520.68|520.38|15
1589824800000|2020-05-18 18:00:00|520.98|520.68|521.58|521.28|521.68|521.38|520.88|520.58|23
1589825100000|2020-05-18 18:05:00|521.48|521.18|521.28|520.98|521.58|521.28|521.18|520.88|24
1589825400000|2020-05-18 18:10:00|521.18|520.88|521.38|521.08|521.38|521.08|520.98|520.68|38
1589825700000|2020-05-18 18:15:00|521.28|520.98|521.18|520.88|521.38|521.08|520.98|520.68|33
1589826000000|2020-05-18 18:20:00|521.28|520.98|521.08|520.78|521.38|521.08|520.98|520.68|15
1589826300000|2020-05-18 18:25:00|521.18|520.88|521.28|520.98|521.48|521.18|520.98|520.68|11
1589826600000|2020-05-18 18:30:00|521.18|520.88|521.68|521.38|521.68|521.38|521.18|520.88|26
1589826900000|2020-05-18 18:35:00|521.58|521.28|521.48|521.18|521.68|521.38|521.28|520.98|13
1589827200000|2020-05-18 18:40:00|521.58|521.28|521.88|521.58|521.88|521.58|521.38|521.08|34
1589827500000|2020-05-18 18:45:00|521.78|521.48|521.58|521.28|521.98|521.68|521.58|521.28|46
1589827800000|2020-05-18 18:50:00|521.48|521.18|521.48|521.18|521.58|521.28|521.18|520.88|44
1589828100000|2020-05-18 18:55:00|521.38|521.08|521.48|521.18|521.68|521.38|521.38|521.08|32
1589828400000|2020-05-18 19:00:00|521.58|521.28|521.78|521.48|521.88|521.58|521.48|521.18|10
1589828700000|2020-05-18 19:05:00|521.68|521.38|521.98|521.68|522.08|521.78|521.68|521.38|58
1589829000000|2020-05-18 19:10:00|521.88|521.58|521.98|521.68|521.98|521.68|521.68|521.38|18
1589829300000|2020-05-18 19:15:00|521.88|521.58|521.98|521.68|522.08|521.78|521.68|521.38|22
1589829600000|2020-05-18 19:20:00|522.08|521.78|521.98|521.68|522.28|521.98|521.88|521.58|58
1589829900000|2020-05-18 19:25:00|522.08|521.78|522.18|521.88|522.28|521.98|521.88|521.58|56
1589830200000|2020-05-18 19:30:00|522.28|521.98|522.48|522.18|522.48|522.18|522.18|521.88|31
1589830500000|2020-05-18 19:35:00|522.58|522.28|522.98|522.68|523.08|522.78|522.48|522.18|80
1589830800000|2020-05-18 19:40:00|523.08|522.78|523.08|522.78|523.28|522.98|522.98|522.68|56
1589831100000|2020-05-18 19:45:00|522.98|522.68|523.38|523.08|523.38|523.08|522.88|522.58|107
1589831400000|2020-05-18 19:50:00|523.48|523.18|522.48|522.18|523.48|523.18|522.38|522.08|94
1589831700000|2020-05-18 19:55:00|522.58|522.28|521.68|521.38|522.58|522.28|521.48|521.18|159
1589832000000|2020-05-18 20:00:00|521.98|521.48|521.58|521.08|522.18|521.68|521.18|520.68|0
1589832300000|2020-05-18 20:05:00|521.48|520.98|522.18|521.68|522.18|521.68|521.48|520.98|0
1589832600000|2020-05-18 20:10:00|522.08|521.58|521.88|521.38|522.28|521.78|521.88|521.38|0
1589832900000|2020-05-18 20:15:00|521.98|521.48|521.98|521.48|521.98|521.48|521.88|521.38|0
1589833500000|2020-05-18 20:25:00|522.08|521.58|521.98|521.48|522.08|521.58|521.98|521.48|0
1589833800000|2020-05-18 20:30:00|522.08|521.58|521.38|520.88|522.08|521.58|521.28|520.78|0
1589834100000|2020-05-18 20:35:00|521.28|520.78|521.58|521.08|521.78|521.28|521.18|520.68|0
1589834400000|2020-05-18 20:40:00|521.68|521.18|521.68|521.18|521.68|521.18|521.48|520.98|0
1589834700000|2020-05-18 20:45:00|521.78|521.28|521.68|521.18|521.88|521.38|521.58|521.08|0
1589835000000|2020-05-18 20:50:00|521.58|521.08|521.88|521.38|521.88|521.38|521.58|521.08|0
1589835300000|2020-05-18 20:55:00|521.78|521.28|521.38|520.88|521.98|521.48|521.38|520.88|0
1589835600000|2020-05-18 21:00:00|521.48|520.98|521.58|521.08|521.58|521.08|521.48|520.98|0
1589835900000|2020-05-18 21:05:00|521.48|520.98|521.48|520.98|521.58|521.08|521.48|520.98|0
1589836200000|2020-05-18 21:10:00|521.38|520.88|521.38|520.88|521.48|520.98|521.38|520.88|0
1589836500000|2020-05-18 21:15:00|521.48|520.98|521.38|520.88|521.48|520.98|521.38|520.88|0
1589836800000|2020-05-18 21:20:00|521.48|520.98|521.48|520.98|521.48|520.98|521.38|520.88|0
1589837100000|2020-05-18 21:25:00|521.58|521.08|521.48|520.98|521.58|521.08|521.48|520.98|0
1589837400000|2020-05-18 21:30:00|521.58|521.08|521.58|521.08|521.58|521.08|521.48|520.98|0
1589837700000|2020-05-18 21:35:00|521.68|521.18|521.58|521.08|521.68|521.18|521.58|521.08|0
1589838000000|2020-05-18 21:40:00|521.68|521.18|521.58|521.08|521.68|521.18|521.58|521.08|0
1589838300000|2020-05-18 21:45:00|521.48|520.98|521.58|521.08|521.58|521.08|521.48|520.98|0
1589838600000|2020-05-18 21:50:00|521.48|520.98|521.48|520.98|521.48|520.98|521.48|520.98|0
1589838900000|2020-05-18 21:55:00|521.38|520.88|521.48|520.98|521.48|520.98|521.38|520.88|0
1589839200000|2020-05-18 22:00:00|521.58|521.08|521.88|521.38|521.88|521.38|520.88|520.38|0
1589839500000|2020-05-18 22:05:00|521.98|521.48|521.88|521.38|521.98|521.48|521.68|521.18|0
1589839800000|2020-05-18 22:10:00|521.98|521.48|522.48|521.98|522.48|521.98|521.98|521.48|0
1589840100000|2020-05-18 22:15:00|522.58|522.08|522.78|522.28|522.78|522.28|522.48|521.98|0
1589840400000|2020-05-18 22:20:00|522.88|522.38|522.48|521.98|522.88|522.38|522.38|521.88|0
1589840700000|2020-05-18 22:25:00|522.58|522.08|522.18|521.68|522.58|522.08|521.98|521.48|0
1589841000000|2020-05-18 22:30:00|522.28|521.78|522.48|521.98|522.58|522.08|522.28|521.78|0
1589841300000|2020-05-18 22:35:00|522.58|522.08|522.78|522.28|522.98|522.48|522.58|522.08|0
1589841600000|2020-05-18 22:40:00|522.88|522.38|522.78|522.28|522.88|522.38|522.78|522.28|0
1589841900000|2020-05-18 22:45:00|522.88|522.38|523.08|522.58|523.08|522.58|522.88|522.38|0
1589842200000|2020-05-18 22:50:00|523.18|522.68|522.98|522.48|523.18|522.68|522.88|522.38|0
1589842500000|2020-05-18 22:55:00|522.88|522.38|522.88|522.38|523.08|522.58|522.88|522.38|0
1589842800000|2020-05-18 23:00:00|522.98|522.48|522.88|522.38|522.98|522.48|522.88|522.38|0
1589843100000|2020-05-18 23:05:00|522.78|522.28|522.78|522.28|522.88|522.38|522.78|522.28|0
1589843400000|2020-05-18 23:10:00|522.88|522.38|522.78|522.28|522.88|522.38|522.78|522.28|0
1589843700000|2020-05-18 23:15:00|522.88|522.38|522.78|522.28|522.98|522.48|522.78|522.28|0
1589844000000|2020-05-18 23:20:00|522.68|522.18|522.68|522.18|522.78|522.28|522.58|522.08|0
1589844300000|2020-05-18 23:25:00|522.58|522.08|522.58|522.08|522.68|522.18|522.38|521.88|0
1589844600000|2020-05-18 23:30:00|522.48|521.98|521.98|521.48|522.58|522.08|521.88|521.38|0
1589844900000|2020-05-18 23:35:00|522.08|521.58|522.28|521.78|522.48|521.98|521.98|521.48|0
1589845200000|2020-05-18 23:40:00|522.38|521.88|522.58|522.08|522.78|522.28|522.28|521.78|0
1589845500000|2020-05-18 23:45:00|522.48|521.98|522.08|521.58|522.68|522.18|521.78|521.28|0
1589845800000|2020-05-18 23:50:00|521.98|521.48|522.08|521.58|522.18|521.68|521.88|521.38|0
1589846100000|2020-05-18 23:55:00|522.18|521.68|522.58|522.08|522.68|522.18|522.18|521.68|0
1589846400000|2020-05-19 00:00:00|522.68|522.18|522.38|521.88|522.68|522.18|522.18|521.68|0
1589846700000|2020-05-19 00:05:00|522.48|521.98|522.48|521.98|522.78|522.28|522.38|521.88|0
1589847000000|2020-05-19 00:10:00|522.58|522.08|522.58|522.08|522.88|522.38|522.48|521.98|0
1589847300000|2020-05-19 00:15:00|522.68|522.18|521.88|521.38|523.18|522.68|521.88|521.38|0
1589847600000|2020-05-19 00:20:00|521.98|521.48|521.58|521.08|522.08|521.58|521.58|521.08|0
1589847900000|2020-05-19 00:25:00|521.68|521.18|521.78|521.28|522.08|521.58|521.68|521.18|0
1589848200000|2020-05-19 00:30:00|521.88|521.38|520.98|520.48|521.98|521.48|520.98|520.48|0
1589848500000|2020-05-19 00:35:00|520.88|520.38|520.98|520.48|521.18|520.68|520.78|520.28|0
1589848800000|2020-05-19 00:40:00|520.88|520.38|521.38|520.88|521.58|521.08|520.88|520.38|0
1589849100000|2020-05-19 00:45:00|521.28|520.78|521.38|520.88|521.68|521.18|521.18|520.68|0
1589849400000|2020-05-19 00:50:00|521.48|520.98|521.58|521.08|521.88|521.38|521.48|520.98|0
1589849700000|2020-05-19 00:55:00|521.68|521.18|521.38|520.88|521.78|521.28|521.38|520.88|0
1589850000000|2020-05-19 01:00:00|521.28|520.78|520.88|520.38|521.28|520.78|520.88|520.38|0
1589850300000|2020-05-19 01:05:00|520.98|520.48|520.98|520.48|521.08|520.58|520.88|520.38|0
1589850600000|2020-05-19 01:10:00|520.88|520.38|520.68|520.18|520.88|520.38|520.28|519.78|0
1589850900000|2020-05-19 01:15:00|520.78|520.28|520.98|520.48|521.18|520.68|520.78|520.28|0
1589851200000|2020-05-19 01:20:00|521.08|520.58|521.18|520.68|521.48|520.98|521.08|520.58|0
1589851500000|2020-05-19 01:25:00|521.08|520.58|521.28|520.78|521.38|520.88|520.98|520.48|0
1589851800000|2020-05-19 01:30:00|521.38|520.88|521.38|520.88|521.78|521.28|521.18|520.68|0
1589852100000|2020-05-19 01:35:00|521.48|520.98|520.48|519.98|521.48|520.98|520.48|519.98|0
1589852400000|2020-05-19 01:40:00|520.58|520.08|520.98|520.48|520.98|520.48|520.38|519.88|0
1589852700000|2020-05-19 01:45:00|520.88|520.38|520.68|520.18|521.38|520.88|520.68|520.18|0
1589853000000|2020-05-19 01:50:00|520.78|520.28|520.88|520.38|520.98|520.48|520.48|519.98|0
1589853300000|2020-05-19 01:55:00|520.98|520.48|520.18|519.68|520.98|520.48|520.18|519.68|0
1589853600000|2020-05-19 02:00:00|520.28|519.78|520.08|519.58|520.38|519.88|519.98|519.48|0
1589853900000|2020-05-19 02:05:00|520.18|519.68|520.18|519.68|520.38|519.88|519.98|519.48|0
1589854200000|2020-05-19 02:10:00|520.28|519.78|520.38|519.88|520.38|519.88|520.08|519.58|0
1589854500000|2020-05-19 02:15:00|520.48|519.98|520.58|520.08|520.58|520.08|520.18|519.68|0
1589854800000|2020-05-19 02:20:00|520.48|519.98|520.58|520.08|520.78|520.28|520.18|519.68|0
1589855100000|2020-05-19 02:25:00|520.68|520.18|520.88|520.38|521.08|520.58|520.58|520.08|0
1589855400000|2020-05-19 02:30:00|520.98|520.48|520.88|520.38|521.08|520.58|520.68|520.18|0
1589855700000|2020-05-19 02:35:00|520.78|520.28|520.88|520.38|520.88|520.38|520.48|519.98|0
1589856000000|2020-05-19 02:40:00|520.78|520.28|520.48|519.98|520.88|520.38|520.48|519.98|0
1589856300000|2020-05-19 02:45:00|520.58|520.08|520.38|519.88|520.68|520.18|520.38|519.88|0
1589856600000|2020-05-19 02:50:00|520.48|519.98|520.58|520.08|520.58|520.08|520.38|519.88|0
1589856900000|2020-05-19 02:55:00|520.48|519.98|520.58|520.08|520.68|520.18|520.48|519.98|0
1589857200000|2020-05-19 03:00:00|520.48|519.98|519.98|519.48|520.48|519.98|519.78|519.28|0
1589857500000|2020-05-19 03:05:00|519.88|519.38|519.48|518.98|519.88|519.38|519.48|518.98|0
1589857800000|2020-05-19 03:10:00|519.38|518.88|519.28|518.78|519.48|518.98|519.28|518.78|0
1589858100000|2020-05-19 03:15:00|519.38|518.88|519.28|518.78|519.48|518.98|519.18|518.68|0
1589858400000|2020-05-19 03:20:00|519.18|518.68|519.68|519.18|519.68|519.18|519.18|518.68|0
1589858700000|2020-05-19 03:25:00|519.58|519.08|519.68|519.18|519.78|519.28|519.48|518.98|0
1589859000000|2020-05-19 03:30:00|519.78|519.28|519.98|519.48|519.98|519.48|519.48|518.98|0
1589859300000|2020-05-19 03:35:00|519.88|519.38|520.08|519.58|520.18|519.68|519.78|519.28|0
1589859600000|2020-05-19 03:40:00|520.18|519.68|520.08|519.58|520.28|519.78|520.08|519.58|0
1589859900000|2020-05-19 03:45:00|519.98|519.48|520.28|519.78|520.28|519.78|519.98|519.48|0
1589860200000|2020-05-19 03:50:00|520.38|519.88|520.28|519.78|520.48|519.98|520.28|519.78|0
1589860500000|2020-05-19 03:55:00|520.18|519.68|520.48|519.98|520.68|520.18|520.18|519.68|0
1589860800000|2020-05-19 04:00:00|520.58|520.08|521.58|521.08|521.68|521.18|520.48|519.98|0
1589861100000|2020-05-19 04:05:00|521.68|521.18|522.08|521.58|522.38|521.88|521.68|521.18|0
1589861400000|2020-05-19 04:10:00|522.18|521.68|522.38|521.88|522.38|521.88|521.98|521.48|0
1589861700000|2020-05-19 04:15:00|522.48|521.98|522.68|522.18|522.68|522.18|522.18|521.68|0
1589862000000|2020-05-19 04:20:00|522.58|522.08|522.18|521.68|522.88|522.38|522.18|521.68|0
1589862300000|2020-05-19 04:25:00|522.28|521.78|522.18|521.68|522.38|521.88|522.18|521.68|0
1589862600000|2020-05-19 04:30:00|522.28|521.78|522.18|521.68|522.38|521.88|522.18|521.68|0
1589862900000|2020-05-19 04:35:00|522.28|521.78|522.38|521.88|522.38|521.88|522.18|521.68|0
1589863200000|2020-05-19 04:40:00|522.18|521.68|522.38|521.88|522.38|521.88|522.18|521.68|0
1589863500000|2020-05-19 04:45:00|522.58|522.08|523.28|522.78|523.28|522.78|522.38|521.88|0
1589863800000|2020-05-19 04:50:00|523.18|522.68|523.38|522.88|523.58|523.08|522.88|522.38|0
1589864100000|2020-05-19 04:55:00|523.28|522.78|523.38|522.88|523.58|523.08|523.28|522.78|0
1589864400000|2020-05-19 05:00:00|523.48|522.98|522.88|522.38|523.58|523.08|522.78|522.28|0
1589864700000|2020-05-19 05:05:00|522.78|522.28|522.58|522.08|522.88|522.38|522.58|522.08|0
1589865000000|2020-05-19 05:10:00|522.68|522.18|522.78|522.28|522.88|522.38|522.58|522.08|0
1589865300000|2020-05-19 05:15:00|522.68|522.18|522.88|522.38|523.08|522.58|522.58|522.08|0
1589865600000|2020-05-19 05:20:00|522.78|522.28|522.38|521.88|522.88|522.38|522.28|521.78|0
1589865900000|2020-05-19 05:25:00|522.28|521.78|522.58|522.08|522.78|522.28|522.28|521.78|0
1589866200000|2020-05-19 05:30:00|522.48|521.98|522.78|522.28|522.78|522.28|522.38|521.88|0
1589866500000|2020-05-19 05:35:00|522.68|522.18|523.08|522.58|523.18|522.68|522.68|522.18|0
1589866800000|2020-05-19 05:40:00|522.98|522.48|523.18|522.68|523.18|522.68|522.68|522.18|0
1589867100000|2020-05-19 05:45:00|523.08|522.58|522.88|522.38|523.18|522.68|522.68|522.18|0
1589867400000|2020-05-19 05:50:00|522.78|522.28|522.68|522.18|522.88|522.38|522.48|521.98|0
1589867700000|2020-05-19 05:55:00|522.78|522.28|522.68|522.18|522.88|522.38|522.68|522.18|0
1589868000000|2020-05-19 06:00:00|522.78|522.28|521.98|521.68|522.78|522.28|520.88|520.58|128
1589868300000|2020-05-19 06:05:00|521.88|521.58|521.48|521.18|521.98|521.68|521.38|521.08|106
1589868600000|2020-05-19 06:10:00|521.38|521.08|521.88|521.58|521.98|521.68|521.38|521.08|34
1589868900000|2020-05-19 06:15:00|521.78|521.48|522.28|521.98|522.48|522.18|521.68|521.38|61
1589869200000|2020-05-19 06:20:00|522.18|521.88|522.78|522.48|522.88|522.58|522.18|521.88|54
1589869500000|2020-05-19 06:25:00|522.88|522.58|523.68|523.38|523.98|523.68|522.78|522.48|151
1589869800000|2020-05-19 06:30:00|523.58|523.28|524.28|523.98|524.58|524.28|523.38|523.08|107
1589870100000|2020-05-19 06:35:00|524.18|523.88|524.28|523.98|524.58|524.28|523.88|523.58|62
1589870400000|2020-05-19 06:40:00|524.38|524.08|524.18|523.88|524.58|524.28|523.78|523.48|50
1589870700000|2020-05-19 06:45:00|524.08|523.78|524.78|524.48|524.88|524.58|523.78|523.48|85
1589871000000|2020-05-19 06:50:00|524.68|524.38|525.08|524.78|525.58|525.28|524.58|524.28|134
1589871300000|2020-05-19 06:55:00|525.18|524.88|525.88|525.58|526.48|526.18|524.88|524.58|224
1589871600000|2020-05-19 07:00:00|525.78|525.68|523.28|523.18|525.78|525.68|523.28|523.18|1016
1589871900000|2020-05-19 07:05:00|523.18|523.08|522.28|522.18|523.68|523.58|521.88|521.78|597
1589872200000|2020-05-19 07:10:00|522.18|522.08|522.78|522.68|523.38|523.28|521.98|521.88|553
1589872500000|2020-05-19 07:15:00|522.88|522.78|522.88|522.78|523.68|523.58|522.48|522.38|455
1589872800000|2020-05-19 07:20:00|522.98|522.88|522.28|522.18|522.98|522.88|521.78|521.68|483
1589873100000|2020-05-19 07:25:00|522.48|522.38|521.98|521.88|522.88|522.78|521.58|521.48|314
1589873400000|2020-05-19 07:30:00|521.88|521.78|519.68|519.58|521.88|521.78|519.58|519.48|875
1589873700000|2020-05-19 07:35:00|519.58|519.48|520.78|520.68|520.78|520.68|519.18|519.08|431
1589874000000|2020-05-19 07:40:00|520.79|520.69|520.39|520.29|520.79|520.69|519.69|519.59|324
1589874300000|2020-05-19 07:45:00|520.29|520.19|520.89|520.79|520.89|520.79|519.79|519.69|314
1589874600000|2020-05-19 07:50:00|520.99|520.89|519.09|518.99|521.19|521.09|518.89|518.79|402
1589874900000|2020-05-19 07:55:00|519.19|519.09|520.09|519.99|520.09|519.99|519.09|518.99|210
1589875200000|2020-05-19 08:00:00|519.99|519.89|519.19|519.09|520.29|520.19|519.09|518.99|234
1589875500000|2020-05-19 08:05:00|519.09|518.99|518.59|518.49|519.59|519.49|517.79|517.69|380
1589875800000|2020-05-19 08:10:00|518.49|518.39|518.79|518.69|518.79|518.69|517.79|517.69|286
1589876100000|2020-05-19 08:15:00|518.69|518.59|519.49|519.39|519.49|519.39|518.29|518.19|223
1589876400000|2020-05-19 08:20:00|519.39|519.29|517.79|517.69|519.59|519.49|517.49|517.39|203
1589876700000|2020-05-19 08:25:00|517.69|517.59|518.09|517.99|518.19|518.09|517.19|517.09|259
1589877000000|2020-05-19 08:30:00|517.99|517.89|518.29|518.19|518.59|518.49|517.89|517.79|239
1589877300000|2020-05-19 08:35:00|518.19|518.09|517.69|517.59|518.59|518.49|517.29|517.19|260
1589877600000|2020-05-19 08:40:00|517.79|517.69|518.59|518.49|519.19|519.09|517.69|517.59|223
1589877900000|2020-05-19 08:45:00|518.69|518.59|518.99|518.89|519.29|519.19|518.39|518.29|178
1589878200000|2020-05-19 08:50:00|519.09|518.99|518.69|518.59|519.19|519.09|518.29|518.19|175
1589878500000|2020-05-19 08:55:00|518.79|518.69|518.89|518.79|519.09|518.99|518.29|518.19|84
1589878800000|2020-05-19 09:00:00|518.79|518.69|518.49|518.39|519.19|519.09|518.49|518.39|146
1589879100000|2020-05-19 09:05:00|518.39|518.29|517.99|517.89|518.59|518.49|517.79|517.69|124
1589879400000|2020-05-19 09:10:00|518.09|517.99|517.79|517.69|518.29|518.19|517.39|517.29|180
1589879700000|2020-05-19 09:15:00|517.69|517.59|517.49|517.39|517.89|517.79|517.39|517.29|126
1589880000000|2020-05-19 09:20:00|517.39|517.29|516.29|516.19|517.39|517.29|516.29|516.19|202
1589880300000|2020-05-19 09:25:00|516.39|516.29|516.49|516.39|516.59|516.49|515.79|515.69|238
1589880600000|2020-05-19 09:30:00|516.39|516.29|517.09|516.99|517.09|516.99|515.79|515.69|258
1589880900000|2020-05-19 09:35:00|516.99|516.89|516.69|516.59|517.29|517.19|516.59|516.49|156
1589881200000|2020-05-19 09:40:00|516.79|516.69|517.39|517.29|517.59|517.49|516.59|516.49|166
1589881500000|2020-05-19 09:45:00|517.29|517.19|516.79|516.69|517.49|517.39|516.39|516.29|218
1589881800000|2020-05-19 09:50:00|516.89|516.79|517.19|517.09|517.19|517.09|516.49|516.39|124
1589882100000|2020-05-19 09:55:00|517.09|516.99|517.09|516.99|517.39|517.29|516.69|516.59|184
1589882400000|2020-05-19 10:00:00|517.19|517.09|515.99|515.89|517.19|517.09|515.69|515.59|226
1589882700000|2020-05-19 10:05:00|515.89|515.79|516.09|515.99|516.19|516.09|515.69|515.59|123
1589883000000|2020-05-19 10:10:00|515.99|515.89|515.49|515.39|516.19|516.09|515.49|515.39|168
1589883300000|2020-05-19 10:15:00|515.59|515.49|515.89|515.79|516.49|516.39|515.49|515.39|159
1589883600000|2020-05-19 10:20:00|515.99|515.89|515.49|515.39|516.09|515.99|515.29|515.19|148
1589883900000|2020-05-19 10:25:00|515.39|515.29|515.69|515.59|515.79|515.69|515.09|514.99|164
1589884200000|2020-05-19 10:30:00|515.59|515.49|515.69|515.59|515.69|515.59|514.79|514.69|118
1589884500000|2020-05-19 10:35:00|515.59|515.49|515.69|515.59|516.19|516.09|515.49|515.39|194
1589884800000|2020-05-19 10:40:00|515.59|515.49|516.39|516.29|516.59|516.49|515.59|515.49|222
1589885100000|2020-05-19 10:45:00|516.49|516.39|517.09|516.99|517.09|516.99|516.29|516.19|213
1589885400000|2020-05-19 10:50:00|516.99|516.89|516.99|516.89|517.19|517.09|516.69|516.59|146
1589885700000|2020-05-19 10:55:00|516.89|516.79|517.19|517.09|517.49|517.39|516.79|516.69|159
1589886000000|2020-05-19 11:00:00|517.09|516.99|517.89|517.79|517.89|517.79|516.99|516.89|153
1589886300000|2020-05-19 11:05:00|517.79|517.69|517.99|517.89|518.19|518.09|517.69|517.59|174
1589886600000|2020-05-19 11:10:00|517.89|517.79|518.09|517.99|518.19|518.09|517.89|517.79|131
1589886900000|2020-05-19 11:15:00|517.99|517.89|518.59|518.49|518.99|518.89|517.99|517.89|168
1589887200000|2020-05-19 11:20:00|518.69|518.59|518.99|518.89|519.19|519.09|518.19|518.09|241
1589887500000|2020-05-19 11:25:00|519.09|518.99|518.89|518.79|519.39|519.29|518.89|518.79|226
1589887800000|2020-05-19 11:30:00|518.79|518.69|518.39|518.29|518.89|518.79|518.09|517.99|252
1589888100000|2020-05-19 11:35:00|518.29|518.19|518.59|518.49|518.69|518.59|518.09|517.99|96
1589888400000|2020-05-19 11:40:00|518.67|518.57|519.47|519.37|519.47|519.37|518.47|518.37|210
1589888700000|2020-05-19 11:45:00|519.37|519.27|520.27|520.17|520.47|520.37|519.17|519.07|226
1589889000000|2020-05-19 11:50:00|520.37|520.27|519.77|519.67|520.37|520.27|519.57|519.47|207
1589889300000|2020-05-19 11:55:00|519.87|519.77|519.47|519.37|519.97|519.87|519.47|519.37|95
1589889600000|2020-05-19 12:00:00|519.57|519.47|518.87|518.77|519.77|519.67|518.67|518.57|195
1589889900000|2020-05-19 12:05:00|518.77|518.67|518.47|518.37|518.87|518.77|518.27|518.17|230
1589890200000|2020-05-19 12:10:00|518.57|518.47|518.57|518.47|518.77|518.67|518.37|518.27|140
1589890500000|2020-05-19 12:15:00|518.47|518.37|518.77|518.67|518.77|518.67|518.27|518.17|78
1589890800000|2020-05-19 12:20:00|518.67|518.57|518.57|518.47|518.87|518.77|518.37|518.27|156
1589891100000|2020-05-19 12:25:00|518.47|518.37|519.07|518.97|519.17|519.07|518.47|518.37|79
1589891400000|2020-05-19 12:30:00|519.17|519.07|519.17|519.07|519.47|519.37|518.97|518.87|134
1589891700000|2020-05-19 12:35:00|519.27|519.17|519.37|519.27|519.67|519.57|519.17|519.07|64
1589892000000|2020-05-19 12:40:00|519.47|519.37|519.47|519.37|519.67|519.57|519.27|519.17|92
1589892300000|2020-05-19 12:45:00|519.37|519.27|519.47|519.37|519.67|519.57|519.27|519.17|79
1589892600000|2020-05-19 12:50:00|519.57|519.47|519.07|518.97|519.57|519.47|518.97|518.87|56
1589892900000|2020-05-19 12:55:00|519.17|519.07|519.17|519.07|519.77|519.67|519.07|518.97|108
1589893200000|2020-05-19 13:00:00|519.07|518.97|518.67|518.57|519.27|519.17|518.67|518.57|139
1589893500000|2020-05-19 13:05:00|518.77|518.67|518.97|518.87|519.17|519.07|518.27|518.17|172
1589893800000|2020-05-19 13:10:00|518.87|518.77|518.77|518.67|519.07|518.97|518.67|518.57|95
1589894100000|2020-05-19 13:15:00|518.67|518.57|518.97|518.87|519.07|518.97|518.57|518.47|91
1589894400000|2020-05-19 13:20:00|518.87|518.77|518.77|518.67|519.07|518.97|518.67|518.57|61
1589894700000|2020-05-19 13:25:00|518.87|518.77|518.17|518.07|519.27|519.17|517.97|517.87|339
1589895000000|2020-05-19 13:30:00|518.07|517.97|517.47|517.37|518.57|518.47|517.37|517.27|395
1589895300000|2020-05-19 13:35:00|517.57|517.47|518.17|518.07|518.47|518.37|517.37|517.27|387
1589895600000|2020-05-19 13:40:00|518.27|518.17|517.77|517.67|518.37|518.27|517.57|517.47|206
1589895900000|2020-05-19 13:45:00|517.87|517.77|517.07|516.97|517.87|517.77|516.67|516.57|323
1589896200000|2020-05-19 13:50:00|516.97|516.87|517.77|517.67|517.97|517.87|516.97|516.87|203
1589896500000|2020-05-19 13:55:00|517.87|517.77|518.77|518.67|518.87|518.77|517.77|517.67|321
1589896800000|2020-05-19 14:00:00|518.67|518.57|518.87|518.77|519.07|518.97|518.47|518.37|293
1589897100000|2020-05-19 14:05:00|518.97|518.87|519.57|519.47|519.77|519.67|518.97|518.87|477
1589897400000|2020-05-19 14:10:00|519.65|519.55|519.25|519.15|519.95|519.85|519.15|519.05|266
1589897700000|2020-05-19 14:15:00|519.15|519.05|518.15|518.05|519.25|519.15|517.85|517.75|271
1589898000000|2020-05-19 14:20:00|518.05|517.95|518.25|518.15|518.55|518.45|517.95|517.85|281
1589898300000|2020-05-19 14:25:00|518.15|518.05|518.15|518.05|518.75|518.65|517.25|517.15|344
1589898600000|2020-05-19 14:30:00|518.05|517.95|518.05|517.95|518.65|518.55|517.45|517.35|324
1589898900000|2020-05-19 14:35:00|518.15|518.05|517.35|517.25|518.35|518.25|517.15|517.05|320
1589899200000|2020-05-19 14:40:00|517.25|517.15|517.35|517.25|517.35|517.25|516.55|516.45|442
1589899500000|2020-05-19 14:45:00|517.25|517.15|518.05|517.95|518.35|518.25|517.25|517.15|218
1589899800000|2020-05-19 14:50:00|518.15|518.05|518.75|518.65|518.85|518.75|518.15|518.05|216
1589900100000|2020-05-19 14:55:00|518.65|518.55|518.95|518.85|519.35|519.25|518.45|518.35|237
1589900400000|2020-05-19 15:00:00|519.05|518.95|519.45|519.35|519.55|519.45|518.75|518.65|229
1589900700000|2020-05-19 15:05:00|519.55|519.45|519.35|519.25|519.75|519.65|519.05|518.95|217
1589901000000|2020-05-19 15:10:00|519.45|519.35|519.55|519.45|519.95|519.85|519.05|518.95|280
1589901300000|2020-05-19 15:15:00|519.45|519.35|520.25|520.15|520.35|520.25|519.45|519.35|205
1589901600000|2020-05-19 15:20:00|520.15|520.05|520.65|520.55|520.95|520.85|519.95|519.85|270
1589901900000|2020-05-19 15:25:00|520.55|520.45|520.95|520.85|521.15|521.05|520.15|520.05|330
1589902200000|2020-05-19 15:30:00|521.01|520.71|520.51|520.21|521.31|521.01|520.11|519.81|618
1589902500000|2020-05-19 15:35:00|520.61|520.31|519.81|519.51|520.81|520.51|519.71|519.41|421
1589902800000|2020-05-19 15:40:00|519.71|519.41|519.41|519.11|520.41|520.11|519.41|519.11|123
1589903100000|2020-05-19 15:45:00|519.51|519.21|519.41|519.11|520.01|519.71|519.41|519.11|38
1589903400000|2020-05-19 15:50:00|519.51|519.21|519.91|519.61|519.91|519.61|519.41|519.11|77
1589903700000|2020-05-19 15:55:00|519.81|519.51|519.61|519.31|520.01|519.71|519.31|519.01|64
1589904000000|2020-05-19 16:00:00|519.71|519.41|519.31|519.01|519.81|519.51|519.01|518.71|137
1589904300000|2020-05-19 16:05:00|519.41|519.11|519.81|519.51|520.01|519.71|519.21|518.91|32
1589904600000|2020-05-19 16:10:00|519.91|519.61|520.31|520.01|520.41|520.11|519.81|519.51|51
1589904900000|2020-05-19 16:15:00|520.21|519.91|519.21|518.91|520.21|519.91|519.11|518.81|38
1589905200000|2020-05-19 16:20:00|519.31|519.01|519.51|519.21|519.71|519.41|519.11|518.81|12
1589905500000|2020-05-19 16:25:00|519.61|519.31|519.21|518.91|519.61|519.31|519.21|518.91|64
1589905800000|2020-05-19 16:30:00|519.31|519.01|519.01|518.71|519.71|519.41|518.91|518.61|34
1589906100000|2020-05-19 16:35:00|519.11|518.81|519.01|518.71|519.41|519.11|519.01|518.71|16
1589906400000|2020-05-19 16:40:00|519.11|518.81|519.31|519.01|519.41|519.11|519.01|518.71|8
1589906700000|2020-05-19 16:45:00|519.21|518.91|519.41|519.11|519.71|519.41|519.21|518.91|8
1589907000000|2020-05-19 16:50:00|519.51|519.21|519.31|519.01|519.61|519.31|519.21|518.91|8
1589907300000|2020-05-19 16:55:00|519.21|518.91|519.61|519.31|519.61|519.31|519.21|518.91|15
1589907600000|2020-05-19 17:00:00|519.51|519.21|519.41|519.11|519.71|519.41|519.31|519.01|12
1589907900000|2020-05-19 17:05:00|519.51|519.21|519.71|519.41|519.71|519.41|519.31|519.01|9
1589908200000|2020-05-19 17:10:00|519.61|519.31|519.81|519.51|519.81|519.51|519.61|519.31|7
1589908500000|2020-05-19 17:15:00|519.71|519.41|519.81|519.51|519.91|519.61|519.61|519.31|3
1589908800000|2020-05-19 17:20:00|519.91|519.61|519.61|519.31|519.91|519.61|519.61|519.31|5
1589909100000|2020-05-19 17:25:00|519.51|519.21|519.61|519.31|519.71|519.41|519.51|519.21|16
1589909400000|2020-05-19 17:30:00|519.51|519.21|519.81|519.51|519.81|519.51|519.31|519.01|11
1589909700000|2020-05-19 17:35:00|519.71|519.41|519.81|519.51|519.81|519.51|519.61|519.31|8
1589910000000|2020-05-19 17:40:00|519.71|519.41|519.91|519.61|520.01|519.71|519.71|519.41|7
1589910300000|2020-05-19 17:45:00|519.81|519.51|520.01|519.71|520.01|519.71|519.71|519.41|11
1589910600000|2020-05-19 17:50:00|520.11|519.81|519.71|519.41|520.11|519.81|519.61|519.31|24
1589910900000|2020-05-19 17:55:00|519.81|519.51|519.71|519.41|519.81|519.51|519.71|519.41|15
1589911200000|2020-05-19 18:00:00|519.81|519.51|519.61|519.31|519.91|519.61|519.21|518.91|11
1589911500000|2020-05-19 18:05:00|519.51|519.21|520.21|519.91|520.31|520.01|519.51|519.21|16
1589911800000|2020-05-19 18:10:00|520.31|520.01|520.11|519.81|520.31|520.01|520.11|519.81|1
1589912100000|2020-05-19 18:15:00|520.21|519.91|520.21|519.91|520.31|520.01|520.11|519.81|2
1589912400000|2020-05-19 18:20:00|520.11|519.81|520.21|519.91|520.41|520.11|520.11|519.81|7
1589912700000|2020-05-19 18:25:00|520.31|520.01|519.91|519.61|520.31|520.01|519.91|519.61|24
1589913000000|2020-05-19 18:30:00|520.01|519.71|520.11|519.81|520.21|519.91|519.81|519.51|11
1589913300000|2020-05-19 18:35:00|520.01|519.71|520.11|519.81|520.11|519.81|520.01|519.71|17
1589913600000|2020-05-19 18:40:00|520.21|519.91|520.11|519.81|520.21|519.91|519.81|519.51|19
1589913900000|2020-05-19 18:45:00|520.01|519.71|520.31|520.01|520.31|520.01|520.01|519.71|9
1589914200000|2020-05-19 18:50:00|520.21|519.91|520.01|519.71|520.41|520.11|520.01|519.71|29
1589914500000|2020-05-19 18:55:00|520.11|519.81|517.51|517.21|520.11|519.81|517.21|516.91|126
1589914800000|2020-05-19 19:00:00|517.41|517.11|517.91|517.61|518.11|517.81|517.11|516.81|81
1589915100000|2020-05-19 19:05:00|518.01|517.71|518.31|518.01|518.41|518.11|517.81|517.51|30
1589915400000|2020-05-19 19:10:00|518.21|517.91|519.11|518.81|519.61|519.31|518.11|517.81|69
1589915700000|2020-05-19 19:15:00|519.21|518.91|518.51|518.21|519.21|518.91|518.51|518.21|14
1589916000000|2020-05-19 19:20:00|518.61|518.31|518.11|517.81|518.71|518.41|517.71|517.41|35
1589916300000|2020-05-19 19:25:00|518.21|517.91|518.51|518.21|518.61|518.31|517.61|517.31|13
1589916600000|2020-05-19 19:30:00|518.41|518.11|517.71|517.41|518.41|518.11|517.41|517.11|41
1589916900000|2020-05-19 19:35:00|517.81|517.51|516.71|516.41|517.81|517.51|516.31|516.01|123
1589917200000|2020-05-19 19:40:00|516.61|516.31|516.51|516.21|517.21|516.91|516.51|516.21|34
1589917500000|2020-05-19 19:45:00|516.41|516.11|516.11|515.81|517.01|516.71|516.11|515.81|76
1589917800000|2020-05-19 19:50:00|516.01|515.71|515.31|515.01|516.31|516.01|515.31|515.01|99
1589918100000|2020-05-19 19:55:00|515.41|515.11|515.21|514.91|515.81|515.51|515.21|514.91|149
1589918400000|2020-05-19 20:00:00|515.41|515.11|515.91|515.41|515.91|515.41|515.31|514.81|1
1589918700000|2020-05-19 20:05:00|516.01|515.51|515.41|514.91|516.01|515.51|515.41|514.91|0
1589919000000|2020-05-19 20:10:00|515.51|515.01|515.71|515.21|516.01|515.51|515.41|514.91|0
1589919300000|2020-05-19 20:15:00|515.61|515.11|515.51|515.01|515.61|515.11|515.51|515.01|0
1589919600000|2020-05-19 20:20:00|515.41|514.91|515.41|514.91|515.51|515.01|515.41|514.91|0
1589919900000|2020-05-19 20:25:00|515.51|515.01|515.51|515.01|515.51|515.01|515.51|515.01|0
1589920200000|2020-05-19 20:30:00|515.41|514.91|515.61|515.11|515.61|515.11|515.31|514.81|0
1589920500000|2020-05-19 20:35:00|515.51|515.01|515.21|514.71|515.61|515.11|515.21|514.71|0
1589920800000|2020-05-19 20:40:00|515.31|514.81|515.41|514.91|515.51|515.01|515.21|514.71|0
1589921100000|2020-05-19 20:45:00|515.31|514.81|515.01|514.51|515.41|514.91|515.01|514.51|0
1589921400000|2020-05-19 20:50:00|515.11|514.61|515.41|514.91|515.51|515.01|515.01|514.51|0
1589921700000|2020-05-19 20:55:00|515.51|515.01|515.51|515.01|515.71|515.21|515.41|514.91|0
1589922300000|2020-05-19 21:05:00|515.61|515.11|515.41|514.91|515.61|515.11|515.41|514.91|0
1589922600000|2020-05-19 21:10:00|515.51|515.01|515.41|514.91|515.51|515.01|515.31|514.81|0
1589922900000|2020-05-19 21:15:00|515.31|514.81|515.31|514.81|515.41|514.91|515.31|514.81|0
1589923200000|2020-05-19 21:20:00|515.21|514.71|515.21|514.71|515.31|514.81|515.21|514.71|0
1589923500000|2020-05-19 21:25:00|515.11|514.61|515.11|514.61|515.21|514.71|515.11|514.61|0
1589923800000|2020-05-19 21:30:00|515.21|514.71|515.21|514.71|515.21|514.71|515.11|514.61|0
1589924100000|2020-05-19 21:35:00|515.11|514.61|515.01|514.51|515.21|514.71|515.01|514.51|0
1589924400000|2020-05-19 21:40:00|514.91|514.41|515.01|514.51|515.01|514.51|514.91|514.41|0
1589925000000|2020-05-19 21:50:00|515.11|514.61|515.01|514.51|515.11|514.61|515.01|514.51|0
1589925300000|2020-05-19 21:55:00|515.11|514.61|515.11|514.61|515.21|514.71|515.11|514.61|0
1589925600000|2020-05-19 22:00:00|515.01|514.51|514.71|514.21|515.21|514.71|514.51|514.01|0
1589925900000|2020-05-19 22:05:00|514.81|514.31|514.51|514.01|514.81|514.31|514.21|513.71|0
1589926200000|2020-05-19 22:10:00|514.41|513.91|515.01|514.51|515.21|514.71|514.31|513.81|0
1589926500000|2020-05-19 22:15:00|515.11|514.61|515.81|515.31|515.81|515.31|515.11|514.61|0
1589926800000|2020-05-19 22:20:00|515.71|515.21|515.61|515.11|515.91|515.41|515.51|515.01|0
1589927100000|2020-05-19 22:25:00|515.71|515.21|515.61|515.11|515.81|515.31|515.51|515.01|0
1589927400000|2020-05-19 22:30:00|515.61|515.11|514.81|514.31|515.71|515.21|514.81|514.31|0
1589927700000|2020-05-19 22:35:00|514.91|514.41|515.11|514.61|515.21|514.71|514.41|513.91|0
1589928000000|2020-05-19 22:40:00|515.21|514.71|515.61|515.11|515.61|515.11|515.11|514.61|0
1589928300000|2020-05-19 22:45:00|515.51|515.01|515.41|514.91|515.61|515.11|515.21|514.71|0
1589928600000|2020-05-19 22:50:00|515.31|514.81|515.61|515.11|515.61|515.11|515.21|514.71|0
1589928900000|2020-05-19 22:55:00|515.71|515.21|515.81|515.31|515.81|515.31|515.61|515.11|0
1589929200000|2020-05-19 23:00:00|515.71|515.21|516.31|515.81|516.41|515.91|515.71|515.21|0
1589929500000|2020-05-19 23:05:00|516.41|515.91|516.51|516.01|516.61|516.11|516.31|515.81|0
1589929800000|2020-05-19 23:10:00|516.61|516.11|516.81|516.31|516.81|516.31|516.41|515.91|0
1589930100000|2020-05-19 23:15:00|516.71|516.21|516.71|516.21|516.71|516.21|516.51|516.01|0
1589930400000|2020-05-19 23:20:00|516.61|516.11|516.71|516.21|516.81|516.31|516.51|516.01|0
1589930700000|2020-05-19 23:25:00|516.61|516.11|516.81|516.31|516.81|516.31|516.61|516.11|0
1589931000000|2020-05-19 23:30:00|516.71|516.21|516.51|516.01|516.81|516.31|516.41|515.91|0
1589931300000|2020-05-19 23:35:00|516.41|515.91|516.61|516.11|516.71|516.21|516.41|515.91|0
1589931600000|2020-05-19 23:40:00|516.71|516.21|517.11|516.61|517.11|516.61|516.71|516.21|0
1589931900000|2020-05-19 23:45:00|517.01|516.51|517.01|516.51|517.01|516.51|516.91|516.41|0
1589932200000|2020-05-19 23:50:00|517.11|516.61|516.71|516.21|517.11|516.61|516.61|516.11|0
1589932500000|2020-05-19 23:55:00|516.81|516.31|516.61|516.11|516.81|516.31|516.51|516.01|0
1589932800000|2020-05-20 00:00:00|516.71|516.21|516.91|516.41|517.11|516.61|516.51|516.01|0
1589933100000|2020-05-20 00:05:00|516.81|516.31|517.21|516.71|517.31|516.81|516.81|516.31|0
1589933400000|2020-05-20 00:10:00|517.11|516.61|517.01|516.51|517.31|516.81|517.01|516.51|0
1589933700000|2020-05-20 00:15:00|516.91|516.41|517.21|516.71|517.51|517.01|516.91|516.41|0
1589934000000|2020-05-20 00:20:00|517.31|516.81|516.71|516.21|517.31|516.81|516.51|516.01|0
1589934300000|2020-05-20 00:25:00|516.81|516.31|517.01|516.51|517.21|516.71|516.71|516.21|0
1589934600000|2020-05-20 00:30:00|517.21|516.71|518.31|517.81|518.41|517.91|517.21|516.71|0
1589934900000|2020-05-20 00:35:00|518.21|517.71|518.21|517.71|518.41|517.91|518.01|517.51|0
1589935200000|2020-05-20 00:40:00|518.41|517.91|518.31|517.81|518.41|517.91|518.01|517.51|0
1589935500000|2020-05-20 00:45:00|518.21|517.71|518.31|517.81|518.51|518.01|518.21|517.71|0
1589935800000|2020-05-20 00:50:00|518.41|517.91|518.21|517.71|518.51|518.01|518.21|517.71|0
1589936100000|2020-05-20 00:55:00|518.31|517.81|518.31|517.81|518.71|518.21|518.31|517.81|0
1589936400000|2020-05-20 01:00:00|518.41|517.91|518.81|518.31|519.21|518.71|518.41|517.91|0
1589936700000|2020-05-20 01:05:00|518.71|518.21|518.51|518.01|518.81|518.31|518.51|518.01|0
1589937000000|2020-05-20 01:10:00|518.41|517.91|518.31|517.81|518.51|518.01|518.21|517.71|0
1589937300000|2020-05-20 01:15:00|518.51|518.01|519.01|518.51|519.21|518.71|518.51|518.01|0
1589937600000|2020-05-20 01:20:00|519.11|518.61|519.01|518.51|519.41|518.91|518.81|518.31|0
1589937900000|2020-05-20 01:25:00|519.11|518.61|519.31|518.81|519.31|518.81|519.01|518.51|0
1589938200000|2020-05-20 01:30:00|519.21|518.71|519.51|519.01|519.51|519.01|518.81|518.31|0
1589938500000|2020-05-20 01:35:00|519.41|518.91|519.71|519.21|519.91|519.41|519.41|518.91|0
1589938800000|2020-05-20 01:40:00|519.81|519.31|519.91|519.41|519.91|519.41|519.71|519.21|0
1589939100000|2020-05-20 01:45:00|519.81|519.31|520.11|519.61|520.21|519.71|519.71|519.21|0
1589939400000|2020-05-20 01:50:00|520.21|519.71|520.11|519.61|520.41|519.91|520.01|519.51|0
1589939700000|2020-05-20 01:55:00|520.01|519.51|520.41|519.91|520.41|519.91|520.01|519.51|0
1589940000000|2020-05-20 02:00:00|520.31|519.81|519.91|519.41|520.31|519.81|519.91|519.41|0
1589940300000|2020-05-20 02:05:00|520.01|519.51|520.11|519.61|520.11|519.61|519.71|519.21|0
1589940600000|2020-05-20 02:10:00|520.01|519.51|519.71|519.21|520.11|519.61|519.71|519.21|0
1589940900000|2020-05-20 02:15:00|519.61|519.11|519.51|519.01|519.71|519.21|519.41|518.91|0
1589941200000|2020-05-20 02:20:00|519.61|519.11|518.91|518.41|519.71|519.21|518.91|518.41|0
1589941500000|2020-05-20 02:25:00|519.01|518.51|519.01|518.51|519.21|518.71|519.01|518.51|0
1589941800000|2020-05-20 02:30:00|518.91|518.41|519.01|518.51|519.21|518.71|518.91|518.41|0
1589942100000|2020-05-20 02:35:00|519.11|518.61|519.61|519.11|519.61|519.11|519.11|518.61|0
1589942400000|2020-05-20 02:40:00|519.51|519.01|519.71|519.21|519.91|519.41|519.51|519.01|0
1589942700000|2020-05-20 02:45:00|519.81|519.31|519.71|519.21|519.91|519.41|519.71|519.21|0
1589943000000|2020-05-20 02:50:00|519.51|519.01|519.51|519.01|519.71|519.21|519.41|518.91|0
1589943300000|2020-05-20 02:55:00|519.61|519.11|519.41|518.91|519.71|519.21|519.41|518.91|0
1589943600000|2020-05-20 03:00:00|519.51|519.01|518.71|518.21|519.51|519.01|518.51|518.01|0
1589943900000|2020-05-20 03:05:00|518.81|518.31|518.71|518.21|518.91|518.41|518.61|518.11|0
1589944200000|2020-05-20 03:10:00|518.81|518.31|519.11|518.61|519.21|518.71|518.81|518.31|0
1589944500000|2020-05-20 03:15:00|519.21|518.71|519.41|518.91|519.51|519.01|518.71|518.21|0
1589944800000|2020-05-20 03:20:00|519.31|518.81|519.41|518.91|519.51|519.01|519.21|518.71|0
1589945100000|2020-05-20 03:25:00|519.51|519.01|519.71|519.21|519.71|519.21|519.51|519.01|0
1589945400000|2020-05-20 03:30:00|519.81|519.31|520.11|519.61|520.11|519.61|519.61|519.11|0
1589945700000|2020-05-20 03:35:00|520.01|519.51|520.21|519.71|520.41|519.91|520.01|519.51|0
1589946000000|2020-05-20 03:40:00|520.01|519.51|520.21|519.71|520.21|519.71|519.91|519.41|0
1589946300000|2020-05-20 03:45:00|520.11|519.61|520.21|519.71|520.21|519.71|520.01|519.51|0
1589946600000|2020-05-20 03:50:00|520.11|519.61|520.21|519.71|520.21|519.71|520.01|519.51|0
1589946900000|2020-05-20 03:55:00|520.01|519.51|520.01|519.51|520.21|519.71|520.01|519.51|0
1589947200000|2020-05-20 04:00:00|520.11|519.61|519.71|519.21|520.21|519.71|519.51|519.01|0
1589947500000|2020-05-20 04:05:00|519.81|519.31|520.41|519.91|520.41|519.91|519.71|519.21|0
1589947800000|2020-05-20 04:10:00|520.51|520.01|520.81|520.31|520.91|520.41|520.51|520.01|0
1589948100000|2020-05-20 04:15:00|520.71|520.21|520.41|519.91|520.81|520.31|520.41|519.91|0
1589948400000|2020-05-20 04:20:00|520.51|520.01|520.81|520.31|520.91|520.41|520.51|520.01|0
1589948700000|2020-05-20 04:25:00|520.71|520.21|520.61|520.11|520.71|520.21|520.41|519.91|0
1589949000000|2020-05-20 04:30:00|520.81|520.31|520.51|520.01|520.81|520.31|520.31|519.81|0
1589949300000|2020-05-20 04:35:00|520.61|520.11|520.51|520.01|520.61|520.11|520.51|520.01|0
1589949600000|2020-05-20 04:40:00|520.61|520.11|520.51|520.01|520.71|520.21|520.51|520.01|0
1589949900000|2020-05-20 04:45:00|520.41|519.91|520.31|519.81|520.41|519.91|520.21|519.71|0
1589950200000|2020-05-20 04:50:00|520.21|519.71|520.11|519.61|520.31|519.81|519.61|519.11|0
1589950500000|2020-05-20 04:55:00|520.21|519.71|519.81|519.31|520.31|519.81|519.71|519.21|0
1589950800000|2020-05-20 05:00:00|519.71|519.21|519.51|519.01|519.81|519.31|519.51|519.01|0
1589951100000|2020-05-20 05:05:00|519.61|519.11|520.01|519.51|520.21|519.71|519.61|519.11|0
1589951400000|2020-05-20 05:10:00|520.11|519.61|520.01|519.51|520.11|519.61|519.81|519.31|0
1589951700000|2020-05-20 05:15:00|520.11|519.61|519.81|519.31|520.21|519.71|519.81|519.31|0
1589952000000|2020-05-20 05:20:00|519.71|519.21|519.81|519.31|520.01|519.51|519.71|519.21|0
1589952300000|2020-05-20 05:25:00|519.71|519.21|520.01|519.51|520.11|519.61|519.61|519.11|0
1589952600000|2020-05-20 05:30:00|520.11|519.61|519.61|519.11|520.31|519.81|519.41|518.91|0
1589952900000|2020-05-20 05:35:00|519.51|519.01|519.21|518.71|519.61|519.11|519.21|518.71|0
1589953200000|2020-05-20 05:40:00|519.31|518.81|519.21|518.71|519.41|518.91|519.11|518.61|0
1589953500000|2020-05-20 05:45:00|519.31|518.81|519.71|519.21|519.91|519.41|519.21|518.71|0
1589953800000|2020-05-20 05:50:00|519.61|519.11|518.91|518.41|519.71|519.21|518.91|518.41|0
1589954100000|2020-05-20 05:55:00|518.81|518.31|519.01|518.51|519.01|518.51|518.71|518.21|0
1589954400000|2020-05-20 06:00:00|519.11|518.61|518.51|518.21|519.11|518.61|517.91|517.61|107
1589954700000|2020-05-20 06:05:00|518.41|518.11|517.81|517.51|518.51|518.21|517.71|517.41|56
1589955000000|2020-05-20 06:10:00|517.71|517.41|517.51|517.21|518.01|517.71|517.31|517.01|42
1589955300000|2020-05-20 06:15:00|517.61|517.31|517.81|517.51|517.81|517.51|517.41|517.11|41
1589955600000|2020-05-20 06:20:00|517.91|517.61|517.71|517.41|518.01|517.71|517.71|517.41|11
1589955900000|2020-05-20 06:25:00|517.61|517.31|517.31|517.01|517.81|517.51|517.31|517.01|21
1589956200000|2020-05-20 06:30:00|517.41|517.11|517.91|517.61|518.01|517.71|517.31|517.01|19
1589956500000|2020-05-20 06:35:00|517.81|517.51|517.31|517.01|517.91|517.61|517.31|517.01|41
1589956800000|2020-05-20 06:40:00|517.21|516.91|517.41|517.11|517.61|517.31|517.11|516.81|12
1589957100000|2020-05-20 06:45:00|517.51|517.21|517.71|517.41|517.81|517.51|517.51|517.21|39
1589957400000|2020-05-20 06:50:00|517.61|517.31|517.71|517.41|517.91|517.61|517.51|517.21|15
1589957700000|2020-05-20 06:55:00|517.61|517.31|517.91|517.61|517.91|517.61|517.31|517.01|72
1589958000000|2020-05-20 07:00:00|517.81|517.71|519.31|519.21|519.41|519.31|517.51|517.41|590
1589958300000|2020-05-20 07:05:00|519.41|519.31|518.71|518.61|520.11|520.01|518.31|518.21|678
1589958600000|2020-05-20 07:10:00|518.61|518.51|519.21|519.11|519.81|519.71|518.21|518.11|469
1589958900000|2020-05-20 07:15:00|519.31|519.21|518.91|518.81|519.61|519.51|518.51|518.41|278
1589959200000|2020-05-20 07:20:00|518.81|518.71|518.21|518.11|519.01|518.91|518.11|518.01|338
1589959500000|2020-05-20 07:25:00|518.11|518.01|519.01|518.91|519.21|519.11|518.01|517.91|348
1589959800000|2020-05-20 07:30:00|518.91|518.81|517.91|517.81|518.91|518.81|517.81|517.71|254
1589960100000|2020-05-20 07:35:00|517.81|517.71|518.61|518.51|518.61|518.51|517.61|517.51|352
1589960400000|2020-05-20 07:40:00|518.67|518.57|519.67|519.57|519.67|519.57|518.57|518.47|299
1589960700000|2020-05-20 07:45:00|519.57|519.47|519.17|519.07|519.57|519.47|518.87|518.77|185
1589961000000|2020-05-20 07:50:00|519.27|519.17|519.47|519.37|519.87|519.77|519.07|518.97|202
1589961300000|2020-05-20 07:55:00|519.37|519.27|518.97|518.87|519.37|519.27|518.87|518.77|207
1589961600000|2020-05-20 08:00:00|518.87|518.77|519.57|519.47|519.87|519.77|518.87|518.77|171
1589961900000|2020-05-20 08:05:00|519.47|519.37|520.27|520.17|520.27|520.17|519.37|519.27|212
1589962200000|2020-05-20 08:10:00|520.17|520.07|521.27|521.17|521.27|521.17|519.97|519.87|235
1589962500000|2020-05-20 08:15:00|521.37|521.27|522.27|522.17|522.67|522.57|521.37|521.27|397
1589962800000|2020-05-20 08:20:00|522.37|522.27|522.57|522.47|522.97|522.87|522.27|522.17|362
1589963100000|2020-05-20 08:25:00|522.67|522.57|523.27|523.17|523.47|523.37|522.67|522.57|278
1589963400000|2020-05-20 08:30:00|523.37|523.27|523.07|522.97|523.47|523.37|522.97|522.87|223
1589963700000|2020-05-20 08:35:00|522.97|522.87|523.97|523.87|524.07|523.97|522.97|522.87|259
1589964000000|2020-05-20 08:40:00|523.87|523.77|523.07|522.97|524.07|523.97|522.87|522.77|313
1589964300000|2020-05-20 08:45:00|523.17|523.07|523.97|523.87|524.07|523.97|523.07|522.97|369
1589964600000|2020-05-20 08:50:00|524.07|523.97|523.07|522.97|524.07|523.97|522.87|522.77|189
1589964900000|2020-05-20 08:55:00|523.17|523.07|522.57|522.47|523.27|523.17|522.37|522.27|180
1589965200000|2020-05-20 09:00:00|522.47|522.37|522.57|522.47|522.97|522.87|522.17|522.07|180
1589965500000|2020-05-20 09:05:00|522.47|522.37|523.07|522.97|523.07|522.97|522.07|521.97|167
1589965800000|2020-05-20 09:10:00|522.97|522.87|522.87|522.77|523.37|523.27|522.87|522.77|149
1589966100000|2020-05-20 09:15:00|522.97|522.87|522.37|522.27|522.97|522.87|522.17|522.07|100
1589966400000|2020-05-20 09:20:00|522.27|522.17|522.77|522.67|522.77|522.67|522.07|521.97|126
1589966700000|2020-05-20 09:25:00|522.67|522.57|522.27|522.17|522.97|522.87|522.17|522.07|103
1589967000000|2020-05-20 09:30:00|522.17|522.07|521.67|521.57|522.47|522.37|521.57|521.47|138
1589967300000|2020-05-20 09:35:00|521.57|521.47|521.67|521.57|521.97|521.87|521.57|521.47|130
1589967600000|2020-05-20 09:40:00|521.57|521.47|522.67|522.57|522.67|522.57|521.57|521.47|113
1589967900000|2020-05-20 09:45:00|522.57|522.47|522.67|522.57|522.87|522.77|522.37|522.27|158
1589968200000|2020-05-20 09:50:00|522.77|522.67|523.57|523.47|523.57|523.47|522.77|522.67|98
1589968500000|2020-05-20 09:55:00|523.47|523.37|524.37|524.27|524.87|524.77|523.37|523.27|264
1589968800000|2020-05-20 10:00:00|524.47|524.37|524.27|524.17|524.47|524.37|523.77|523.67|264
1589969100000|2020-05-20 10:05:00|524.37|524.27|525.17|525.07|525.27|525.17|524.37|524.27|266
1589969400000|2020-05-20 10:10:00|525.27|525.17|525.07|524.97|525.27|525.17|524.67|524.57|189
1589969700000|2020-05-20 10:15:00|525.17|525.07|525.37|525.27|525.47|525.37|525.07|524.97|178
1589970000000|2020-05-20 10:20:00|525.47|525.37|525.37|525.27|525.77|525.67|525.27|525.17|211
1589970300000|2020-05-20 10:25:00|525.47|525.37|524.87|524.77|525.47|525.37|524.77|524.67|219
1589970600000|2020-05-20 10:30:00|524.97|524.87|524.67|524.57|525.07|524.97|524.37|524.27|168
1589970900000|2020-05-20 10:35:00|524.57|524.47|524.67|524.57|525.07|524.97|524.47|524.37|149
1589971200000|2020-05-20 10:40:00|524.77|524.67|524.47|524.37|524.97|524.87|524.17|524.07|220
1589971500000|2020-05-20 10:45:00|524.37|524.27|524.37|524.27|524.67|524.57|523.97|523.87|189
1589971800000|2020-05-20 10:50:00|524.47|524.37|524.27|524.17|524.47|524.37|523.87|523.77|172
1589972100000|2020-05-20 10:55:00|524.17|524.07|524.27|524.17|524.37|524.27|523.87|523.77|103
1589972400000|2020-05-20 11:00:00|524.17|524.07|524.17|524.07|524.47|524.37|523.87|523.77|137
1589972700000|2020-05-20 11:05:00|524.07|523.97|523.97|523.87|524.37|524.27|523.87|523.77|80
1589973000000|2020-05-20 11:10:00|524.07|523.97|523.97|523.87|524.17|524.07|523.67|523.57|123
1589973300000|2020-05-20 11:15:00|524.07|523.97|523.97|523.87|524.37|524.27|523.87|523.77|123
1589973600000|2020-05-20 11:20:00|524.07|523.97|523.97|523.87|524.07|523.97|523.67|523.57|94
1589973900000|2020-05-20 11:25:00|523.87|523.77|524.17|524.07|524.17|524.07|523.67|523.57|93
1589974200000|2020-05-20 11:30:00|524.07|523.97|524.57|524.47|524.67|524.57|524.07|523.97|105
1589974500000|2020-05-20 11:35:00|524.67|524.57|525.17|525.07|525.17|525.07|524.57|524.47|135
1589974800000|2020-05-20 11:40:00|525.16|525.06|525.16|525.06|525.26|525.16|524.76|524.66|130
1589975100000|2020-05-20 11:45:00|525.06|524.96|524.66|524.56|525.16|525.06|524.66|524.56|82
1589975400000|2020-05-20 11:50:00|524.56|524.46|524.66|524.56|524.86|524.76|524.36|524.26|83
1589975700000|2020-05-20 11:55:00|524.56|524.46|524.86|524.76|524.96|524.86|524.46|524.36|81
1589976000000|2020-05-20 12:00:00|524.96|524.86|524.66|524.56|525.06|524.96|524.56|524.46|72
1589976300000|2020-05-20 12:05:00|524.76|524.66|525.46|525.36|525.46|525.36|524.56|524.46|75
1589976600000|2020-05-20 12:10:00|525.56|525.46|525.96|525.86|525.96|525.86|525.36|525.26|152
1589976900000|2020-05-20 12:15:00|525.86|525.76|526.06|525.96|526.26|526.16|525.76|525.66|163
1589977200000|2020-05-20 12:20:00|526.16|526.06|525.36|525.26|526.26|526.16|525.26|525.16|144
1589977500000|2020-05-20 12:25:00|525.46|525.36|525.56|525.46|525.66|525.56|525.26|525.16|114
1589977800000|2020-05-20 12:30:00|525.66|525.56|525.26|525.16|525.86|525.76|525.26|525.16|114
1589978100000|2020-05-20 12:35:00|525.36|525.26|525.36|525.26|525.46|525.36|524.96|524.86|81
1589978400000|2020-05-20 12:40:00|525.26|525.16|525.56|525.46|525.66|525.56|525.26|525.16|101
1589978700000|2020-05-20 12:45:00|525.46|525.36|525.66|525.56|525.76|525.66|525.26|525.16|52
1589979000000|2020-05-20 12:50:00|525.56|525.46|525.66|525.56|525.66|525.56|525.36|525.26|63
1589979300000|2020-05-20 12:55:00|525.56|525.46|525.86|525.76|525.86|525.76|525.36|525.26|122
1589979600000|2020-05-20 13:00:00|525.96|525.86|525.96|525.86|526.36|526.26|525.76|525.66|174
1589979900000|2020-05-20 13:05:00|526.06|525.96|526.26|526.16|526.26|526.16|525.76|525.66|132
1589980200000|2020-05-20 13:10:00|526.36|526.26|527.26|527.16|527.36|527.26|526.16|526.06|307
1589980500000|2020-05-20 13:15:00|527.16|527.06|526.36|526.26|527.26|527.16|526.26|526.16|254
1589980800000|2020-05-20 13:20:00|526.46|526.36|526.46|526.36|526.56|526.46|526.26|526.16|118
1589981100000|2020-05-20 13:25:00|526.36|526.26|526.86|526.76|526.86|526.76|526.36|526.26|104
1589981400000|2020-05-20 13:30:00|526.96|526.86|526.36|526.26|527.06|526.96|526.16|526.06|207
1589981700000|2020-05-20 13:35:00|526.46|526.36|526.96|526.86|527.06|526.96|525.86|525.76|222
1589982000000|2020-05-20 13:40:00|527.06|526.96|526.26|526.16|527.16|527.06|526.26|526.16|327
1589982300000|2020-05-20 13:45:00|526.16|526.06|526.96|526.86|527.06|526.96|525.86|525.76|269
1589982600000|2020-05-20 13:50:00|526.86|526.76|526.76|526.66|527.16|527.06|526.56|526.46|163
1589982900000|2020-05-20 13:55:00|526.66|526.56|526.86|526.76|526.96|526.86|526.16|526.06|171
1589983200000|2020-05-20 14:00:00|526.96|526.86|527.16|527.06|527.56|527.46|526.66|526.56|319
1589983500000|2020-05-20 14:05:00|527.26|527.16|527.06|526.96|527.36|527.26|526.76|526.66|184
1589983800000|2020-05-20 14:10:00|527.09|526.99|527.89|527.79|527.89|527.79|526.99|526.89|179
1589984100000|2020-05-20 14:15:00|527.99|527.89|527.89|527.79|527.99|527.89|527.19|527.09|185
1589984400000|2020-05-20 14:20:00|527.79|527.69|528.49|528.39|528.79|528.69|527.79|527.69|375
1589984700000|2020-05-20 14:25:00|528.39|528.29|528.79|528.69|528.99|528.89|528.09|527.99|231
1589985000000|2020-05-20 14:30:00|528.89|528.79|528.69|528.59|528.89|528.79|528.09|527.99|291
1589985300000|2020-05-20 14:35:00|528.79|528.69|529.49|529.39|529.79|529.69|528.79|528.69|436
1589985600000|2020-05-20 14:40:00|529.59|529.49|529.49|529.39|529.89|529.79|529.29|529.19|332
1589985900000|2020-05-20 14:45:00|529.39|529.29|529.09|528.99|529.89|529.79|529.09|528.99|244
1589986200000|2020-05-20 14:50:00|529.19|529.09|528.99|528.89|529.19|529.09|528.59|528.49|187
1589986500000|2020-05-20 14:55:00|529.09|528.99|528.69|528.59|529.39|529.29|528.69|528.59|164
1589986800000|2020-05-20 15:00:00|528.79|528.69|528.69|528.59|529.59|529.49|528.69|528.59|222
1589987100000|2020-05-20 15:05:00|528.59|528.49|529.29|529.19|529.39|529.29|528.59|528.49|215
1589987400000|2020-05-20 15:10:00|529.39|529.29|530.39|530.29|530.39|530.29|529.19|529.09|271
1589987700000|2020-05-20 15:15:00|530.29|530.19|531.29|531.19|531.49|531.39|530.19|530.09|440
1589988000000|2020-05-20 15:20:00|531.39|531.29|530.59|530.49|531.39|531.29|530.49|530.39|287
1589988300000|2020-05-20 15:25:00|530.69|530.59|531.19|531.09|531.39|531.29|530.59|530.49|393
1589988600000|2020-05-20 15:30:00|531.29|530.99|531.19|530.89|531.49|531.19|530.69|530.39|699
1589988900000|2020-05-20 15:35:00|531.09|530.79|530.99|530.69|531.49|531.19|530.59|530.29|318
1589989200000|2020-05-20 15:40:00|530.89|530.59|531.09|530.79|531.19|530.89|530.79|530.49|102
1589989500000|2020-05-20 15:45:00|530.99|530.69|531.29|530.99|531.39|531.09|530.89|530.59|80
1589989800000|2020-05-20 15:50:00|531.39|531.09|530.89|530.59|531.59|531.29|530.89|530.59|65
1589990100000|2020-05-20 15:55:00|530.99|530.69|530.49|530.19|531.19|530.89|530.39|530.09|87
1589990400000|2020-05-20 16:00:00|530.59|530.29|529.89|529.59|530.89|530.59|529.79|529.49|115
1589990700000|2020-05-20 16:05:00|529.99|529.69|529.29|528.99|530.09|529.79|529.19|528.89|59
1589991000000|2020-05-20 16:10:00|529.19|528.89|529.39|529.09|529.49|529.19|528.99|528.69|28
1589991300000|2020-05-20 16:15:00|529.49|529.19|528.99|528.69|529.49|529.19|528.59|528.29|54
1589991600000|2020-05-20 16:20:00|529.09|528.79|528.39|528.09|529.09|528.79|528.29|527.99|25
1589991900000|2020-05-20 16:25:00|528.49|528.19|529.19|528.89|529.19|528.89|528.39|528.09|58
1589992200000|2020-05-20 16:30:00|529.29|528.99|529.49|529.19|529.49|529.19|528.99|528.69|20
1589992500000|2020-05-20 16:35:00|529.59|529.29|529.39|529.09|529.59|529.29|529.29|528.99|32
1589992800000|2020-05-20 16:40:00|529.49|529.19|528.79|528.49|529.49|529.19|528.59|528.29|44
1589993100000|2020-05-20 16:45:00|528.89|528.59|528.89|528.59|528.99|528.69|528.29|527.99|88
1589993400000|2020-05-20 16:50:00|528.99|528.69|528.99|528.69|529.29|528.99|528.89|528.59|34
1589993700000|2020-05-20 16:55:00|528.89|528.59|529.19|528.89|529.29|528.99|528.79|528.49|28
1589994000000|2020-05-20 17:00:00|529.29|528.99|528.99|528.69|529.39|529.09|528.89|528.59|20
1589994300000|2020-05-20 17:05:00|529.09|528.79|528.39|528.09|529.19|528.89|528.29|527.99|14
1589994600000|2020-05-20 17:10:00|528.49|528.19|528.99|528.69|529.09|528.79|528.29|527.99|7
1589994900000|2020-05-20 17:15:00|528.89|528.59|528.89|528.59|529.09|528.79|528.69|528.39|13
1589995200000|2020-05-20 17:20:00|528.79|528.49|528.19|527.89|528.79|528.49|527.99|527.69|19
1589995500000|2020-05-20 17:25:00|528.29|527.99|528.29|527.99|528.39|528.09|527.89|527.59|26
1589995800000|2020-05-20 17:30:00|528.19|527.89|528.09|527.79|528.49|528.19|528.09|527.79|17
1589996100000|2020-05-20 17:35:00|528.19|527.89|528.59|528.29|528.69|528.39|527.99|527.69|16
1589996400000|2020-05-20 17:40:00|528.69|528.39|528.89|528.59|528.99|528.69|528.39|528.09|31
1589996700000|2020-05-20 17:45:00|528.99|528.69|528.79|528.49|528.99|528.69|528.69|528.39|17
1589997000000|2020-05-20 17:50:00|528.69|528.39|528.49|528.19|528.79|528.49|528.39|528.09|28
1589997300000|2020-05-20 17:55:00|528.39|528.09|528.49|528.19|528.79|528.49|528.29|527.99|13
1589997600000|2020-05-20 18:00:00|528.39|528.09|528.69|528.39|528.89|528.59|528.19|527.89|41
1589997900000|2020-05-20 18:05:00|528.59|528.29|528.49|528.19|529.39|529.09|528.39|528.09|11
1589998200000|2020-05-20 18:10:00|528.39|528.09|528.39|528.09|528.99|528.69|528.19|527.89|7
1589998500000|2020-05-20 18:15:00|528.49|528.19|528.29|527.99|528.69|528.39|527.99|527.69|36
1589998800000|2020-05-20 18:20:00|528.19|527.89|528.79|528.49|528.99|528.69|528.19|527.89|9
1589999100000|2020-05-20 18:25:00|528.69|528.39|528.49|528.19|528.79|528.49|528.29|527.99|6
1589999400000|2020-05-20 18:30:00|528.39|528.09|528.89|528.59|528.99|528.69|528.29|527.99|18
1589999700000|2020-05-20 18:35:00|528.79|528.49|528.69|528.39|529.09|528.79|528.69|528.39|42
1590000000000|2020-05-20 18:40:00|528.79|528.49|528.89|528.59|528.89|528.59|528.59|528.29|12
1590000300000|2020-05-20 18:45:00|528.99|528.69|529.29|528.99|529.39|529.09|528.69|528.39|12
1590000600000|2020-05-20 18:50:00|529.19|528.89|529.99|529.69|530.19|529.89|529.19|528.89|18
1590000900000|2020-05-20 18:55:00|529.89|529.59|529.69|529.39|529.99|529.69|529.49|529.19|28
1590001200000|2020-05-20 19:00:00|529.59|529.29|529.39|529.09|529.79|529.49|529.29|528.99|12
1590001500000|2020-05-20 19:05:00|529.29|528.99|529.29|528.99|529.49|529.19|529.19|528.89|7
1590001800000|2020-05-20 19:10:00|529.39|529.09|528.89|528.59|529.49|529.19|528.49|528.19|8
1590002100000|2020-05-20 19:15:00|528.99|528.69|528.99|528.69|529.19|528.89|528.69|528.39|7
1590002400000|2020-05-20 19:20:00|529.09|528.79|529.79|529.49|529.89|529.59|528.99|528.69|58
1590002700000|2020-05-20 19:25:00|529.89|529.59|529.89|529.59|530.19|529.89|529.59|529.29|38
1590003000000|2020-05-20 19:30:00|529.79|529.49|529.29|528.99|529.99|529.69|529.29|528.99|21
1590003300000|2020-05-20 19:35:00|529.39|529.09|529.79|529.49|529.89|529.59|529.39|529.09|12
1590003600000|2020-05-20 19:40:00|529.69|529.39|529.89|529.59|529.89|529.59|529.49|529.19|23
1590003900000|2020-05-20 19:45:00|529.79|529.49|529.09|528.79|529.89|529.59|528.79|528.49|53
1590004200000|2020-05-20 19:50:00|528.99|528.69|529.89|529.59|529.89|529.59|528.89|528.59|110
1590004500000|2020-05-20 19:55:00|529.99|529.69|530.39|530.09|530.39|530.09|529.79|529.49|63
1590004800000|2020-05-20 20:00:00|530.29|529.79|531.19|530.69|531.19|530.69|530.29|529.79|0
1590005100000|2020-05-20 20:05:00|531.29|530.79|531.09|530.59|531.59|531.09|531.09|530.59|0
1590005400000|2020-05-20 20:10:00|530.99|530.49|530.59|530.09|530.99|530.49|530.49|529.99|0
1590005700000|2020-05-20 20:15:00|530.69|530.19|530.59|530.09|530.69|530.19|530.59|530.09|0
1590006000000|2020-05-20 20:20:00|530.49|529.99|530.79|530.29|530.79|530.29|530.49|529.99|0
1590006300000|2020-05-20 20:25:00|530.89|530.39|530.79|530.29|530.89|530.39|530.79|530.29|0
1590006600000|2020-05-20 20:30:00|530.89|530.39|531.29|530.79|531.29|530.79|530.79|530.29|0
1590006900000|2020-05-20 20:35:00|531.19|530.69|531.19|530.69|531.29|530.79|531.09|530.59|0
1590007200000|2020-05-20 20:40:00|531.29|530.79|531.39|530.89|531.39|530.89|531.19|530.69|0
1590007500000|2020-05-20 20:45:00|531.49|530.99|531.29|530.79|531.49|530.99|531.29|530.79|0
1590007800000|2020-05-20 20:50:00|531.39|530.89|531.39|530.89|531.39|530.89|531.29|530.79|0
1590008100000|2020-05-20 20:55:00|531.29|530.79|531.29|530.79|531.39|530.89|531.29|530.79|0
1590008400000|2020-05-20 21:00:00|531.39|530.89|531.29|530.79|531.39|530.89|531.29|530.79|0
1590008700000|2020-05-20 21:05:00|531.39|530.89|531.29|530.79|531.39|530.89|531.29|530.79|0
1590009300000|2020-05-20 21:15:00|531.19|530.69|531.29|530.79|531.29|530.79|531.19|530.69|0
1590011100000|2020-05-20 21:45:00|531.39|530.89|531.39|530.89|531.39|530.89|531.29|530.79|0
1590011400000|2020-05-20 21:50:00|531.29|530.79|531.39|530.89|531.39|530.89|531.29|530.79|0
1590011700000|2020-05-20 21:55:00|531.59|531.09|531.79|531.29|531.79|531.29|531.59|531.09|0
1590012000000|2020-05-20 22:00:00|531.89|531.39|531.79|531.29|532.09|531.59|531.69|531.19|0
1590012300000|2020-05-20 22:05:00|531.89|531.39|531.69|531.19|531.89|531.39|531.69|531.19|0
1590012600000|2020-05-20 22:10:00|531.79|531.29|531.29|530.79|531.79|531.29|531.19|530.69|0
1590012900000|2020-05-20 22:15:00|531.39|530.89|531.39|530.89|531.59|531.09|531.29|530.79|0
1590013200000|2020-05-20 22:20:00|531.29|530.79|531.19|530.69|531.29|530.79|531.09|530.59|0
1590013500000|2020-05-20 22:25:00|531.29|530.79|531.29|530.79|531.39|530.89|531.19|530.69|0
1590013800000|2020-05-20 22:30:00|531.39|530.89|531.59|531.09|531.69|531.19|531.39|530.89|0
1590014100000|2020-05-20 22:35:00|531.69|531.19|531.79|531.29|531.89|531.39|531.59|531.09|0
1590014400000|2020-05-20 22:40:00|531.89|531.39|531.29|530.79|531.99|531.49|531.29|530.79|0
1590014700000|2020-05-20 22:45:00|531.19|530.69|531.49|530.99|531.59|531.09|531.19|530.69|0
1590015000000|2020-05-20 22:50:00|531.39|530.89|531.49|530.99|531.59|531.09|531.39|530.89|0
1590015300000|2020-05-20 22:55:00|531.39|530.89|531.19|530.69|531.39|530.89|531.09|530.59|0
1590015600000|2020-05-20 23:00:00|531.29|530.79|531.19|530.69|531.39|530.89|531.19|530.69|0
1590015900000|2020-05-20 23:05:00|531.29|530.79|531.29|530.79|531.39|530.89|531.19|530.69|0
1590016200000|2020-05-20 23:10:00|531.19|530.69|531.29|530.79|531.39|530.89|531.19|530.69|0
1590016500000|2020-05-20 23:15:00|531.39|530.89|531.19|530.69|531.39|530.89|530.99|530.49|0
1590016800000|2020-05-20 23:20:00|531.09|530.59|531.09|530.59|531.09|530.59|530.99|530.49|0
1590017100000|2020-05-20 23:25:00|531.19|530.69|531.09|530.59|531.19|530.69|530.99|530.49|0
1590017400000|2020-05-20 23:30:00|530.99|530.49|530.99|530.49|531.19|530.69|530.89|530.39|0
1590017700000|2020-05-20 23:35:00|530.89|530.39|530.99|530.49|531.09|530.59|530.79|530.29|0
1590018000000|2020-05-20 23:40:00|530.89|530.39|530.99|530.49|531.09|530.59|530.79|530.29|0
1590018300000|2020-05-20 23:45:00|530.89|530.39|530.79|530.29|531.09|530.59|530.79|530.29|0
1590018600000|2020-05-20 23:50:00|530.89|530.39|530.99|530.49|530.99|530.49|530.79|530.29|0
1590018900000|2020-05-20 23:55:00|530.89|530.39|530.79|530.29|530.89|530.39|530.79|530.29|0
1590019200000|2020-05-21 00:00:00|530.69|530.19|530.39|529.89|530.69|530.19|530.29|529.79|0
1590019500000|2020-05-21 00:05:00|530.49|529.99|530.19|529.69|530.49|529.99|529.99|529.49|0
1590019800000|2020-05-21 00:10:00|530.09|529.59|530.19|529.69|530.19|529.69|529.89|529.39|0
1590020100000|2020-05-21 00:15:00|530.09|529.59|529.89|529.39|530.19|529.69|529.69|529.19|0
1590020400000|2020-05-21 00:20:00|530.09|529.59|529.69|529.19|530.09|529.59|529.49|528.99|0
1590020700000|2020-05-21 00:25:00|529.59|529.09|529.69|529.19|529.69|529.19|529.49|528.99|0
1590021000000|2020-05-21 00:30:00|529.59|529.09|530.09|529.59|530.09|529.59|529.49|528.99|0
1590021300000|2020-05-21 00:35:00|529.99|529.49|530.09|529.59|530.09|529.59|529.49|528.99|0
1590021600000|2020-05-21 00:40:00|530.19|529.69|530.19|529.69|530.29|529.79|530.09|529.59|0
1590021900000|2020-05-21 00:45:00|530.29|529.79|530.29|529.79|530.29|529.79|530.09|529.59|0
1590022200000|2020-05-21 00:50:00|530.39|529.89|530.29|529.79|530.39|529.89|530.29|529.79|0
1590022500000|2020-05-21 00:55:00|530.39|529.89|530.29|529.79|530.39|529.89|530.29|529.79|0
1590022800000|2020-05-21 01:00:00|530.19|529.69|529.19|528.69|530.19|529.69|529.19|528.69|0
1590023100000|2020-05-21 01:05:00|529.29|528.79|529.69|529.19|529.69|529.19|529.19|528.69|0
1590023400000|2020-05-21 01:10:00|529.79|529.29|529.89|529.39|530.09|529.59|529.69|529.19|0
1590023700000|2020-05-21 01:15:00|529.99|529.49|529.89|529.39|530.09|529.59|529.49|528.99|0
1590024000000|2020-05-21 01:20:00|529.69|529.19|529.89|529.39|529.89|529.39|529.39|528.89|0
1590024300000|2020-05-21 01:25:00|529.99|529.49|529.79|529.29|530.09|529.59|529.59|529.09|0
1590024600000|2020-05-21 01:30:00|529.69|529.19|529.09|528.59|529.69|529.19|528.89|528.39|0
1590024900000|2020-05-21 01:35:00|529.19|528.69|528.69|528.19|529.19|528.69|528.69|528.19|0
1590025200000|2020-05-21 01:40:00|528.79|528.29|528.69|528.19|528.89|528.39|528.49|527.99|0
1590025500000|2020-05-21 01:45:00|528.59|528.09|528.69|528.19|528.79|528.29|528.29|527.79|0
1590025800000|2020-05-21 01:50:00|528.59|528.09|528.49|527.99|528.79|528.29|528.09|527.59|0
1590026100000|2020-05-21 01:55:00|528.39|527.89|528.09|527.59|528.49|527.99|528.09|527.59|0
1590026400000|2020-05-21 02:00:00|527.99|527.49|528.09|527.59|528.29|527.79|527.79|527.29|0
1590026700000|2020-05-21 02:05:00|527.99|527.49|527.39|526.89|527.99|527.49|527.19|526.69|0
1590027000000|2020-05-21 02:10:00|527.29|526.79|527.39|526.89|527.39|526.89|527.09|526.59|0
1590027300000|2020-05-21 02:15:00|527.29|526.79|527.29|526.79|527.49|526.99|526.99|526.49|0
1590027600000|2020-05-21 02:20:00|527.19|526.69|527.59|527.09|527.59|527.09|527.09|526.59|0
1590027900000|2020-05-21 02:25:00|527.49|526.99|527.29|526.79|527.59|527.09|527.29|526.79|0
1590028200000|2020-05-21 02:30:00|527.19|526.69|527.79|527.29|527.79|527.29|527.09|526.59|0
1590028500000|2020-05-21 02:35:00|527.69|527.19|527.79|527.29|527.79|527.29|527.59|527.09|0
1590028800000|2020-05-21 02:40:00|527.69|527.19|527.89|527.39|527.89|527.39|527.59|527.09|0
1590029100000|2020-05-21 02:45:00|527.99|527.49|528.09|527.59|528.29|527.79|527.89|527.39|0
1590029400000|2020-05-21 02:50:00|528.19|527.69|528.49|527.99|528.49|527.99|528.09|527.59|0
1590029700000|2020-05-21 02:55:00|528.39|527.89|528.19|527.69|528.39|527.89|527.99|527.49|0
1590030000000|2020-05-21 03:00:00|528.09|527.59|528.19|527.69|528.19|527.69|527.99|527.49|0
1590030300000|2020-05-21 03:05:00|528.09|527.59|527.99|527.49|528.19|527.69|527.79|527.29|0
1590030600000|2020-05-21 03:10:00|527.79|527.29|528.49|527.99|528.49|527.99|527.79|527.29|0
1590030900000|2020-05-21 03:15:00|528.39|527.89|528.29|527.79|528.39|527.89|528.29|527.79|0
1590031200000|2020-05-21 03:20:00|528.19|527.69|528.29|527.79|528.49|527.99|528.19|527.69|0
1590031500000|2020-05-21 03:25:00|528.39|527.89|528.39|527.89|528.69|528.19|528.29|527.79|0
1590031800000|2020-05-21 03:30:00|528.49|527.99|527.99|527.49|528.49|527.99|527.99|527.49|0
1590032100000|2020-05-21 03:35:00|527.89|527.39|527.59|527.09|527.89|527.39|527.59|527.09|0
1590032400000|2020-05-21 03:40:00|527.49|526.99|527.99|527.49|527.99|527.49|527.39|526.89|0
1590032700000|2020-05-21 03:45:00|527.89|527.39|527.79|527.29|527.99|527.49|527.59|527.09|0
1590033000000|2020-05-21 03:50:00|527.89|527.39|528.09|527.59|528.29|527.79|527.79|527.29|0
1590033300000|2020-05-21 03:55:00|527.99|527.49|527.99|527.49|527.99|527.49|527.89|527.39|0
1590033600000|2020-05-21 04:00:00|527.89|527.39|527.59|527.09|527.89|527.39|527.59|527.09|0
1590033900000|2020-05-21 04:05:00|527.69|527.19|527.59|527.09|527.79|527.29|527.39|526.89|0
1590034200000|2020-05-21 04:10:00|527.69|527.19|527.99|527.49|527.99|527.49|527.69|527.19|0
1590034500000|2020-05-21 04:15:00|528.09|527.59|528.19|527.69|528.29|527.79|527.99|527.49|0
1590034800000|2020-05-21 04:20:00|528.29|527.79|528.29|527.79|528.29|527.79|528.19|527.69|0
1590035100000|2020-05-21 04:25:00|528.19|527.69|527.99|527.49|528.29|527.79|527.99|527.49|0
1590035400000|2020-05-21 04:30:00|528.09|527.59|528.39|527.89|528.39|527.89|527.99|527.49|0
1590035700000|2020-05-21 04:35:00|528.29|527.79|528.39|527.89|528.39|527.89|528.29|527.79|0
1590036000000|2020-05-21 04:40:00|528.29|527.79|527.99|527.49|528.29|527.79|527.99|527.49|0
1590036300000|2020-05-21 04:45:00|528.09|527.59|527.99|527.49|528.19|527.69|527.99|527.49|0
1590036600000|2020-05-21 04:50:00|528.09|527.59|528.39|527.89|528.39|527.89|527.99|527.49|0
1590036900000|2020-05-21 04:55:00|528.49|527.99|528.39|527.89|528.49|527.99|528.39|527.89|0
1590037200000|2020-05-21 05:00:00|528.29|527.79|528.99|528.49|528.99|528.49|528.29|527.79|0
1590037500000|2020-05-21 05:05:00|528.89|528.39|528.69|528.19|528.99|528.49|528.69|528.19|0
1590037800000|2020-05-21 05:10:00|528.49|527.99|528.49|527.99|528.69|528.19|528.49|527.99|0
1590038100000|2020-05-21 05:15:00|528.59|528.09|528.69|528.19|528.69|528.19|528.59|528.09|0
1590038400000|2020-05-21 05:20:00|528.79|528.29|528.49|527.99|528.89|528.39|528.49|527.99|0
1590038700000|2020-05-21 05:25:00|528.39|527.89|528.29|527.79|528.49|527.99|528.29|527.79|0
1590039000000|2020-05-21 05:30:00|528.19|527.69|528.69|528.19|528.89|528.39|528.19|527.69|0
1590039300000|2020-05-21 05:35:00|528.59|528.09|528.49|527.99|528.69|528.19|528.19|527.69|0
1590039600000|2020-05-21 05:40:00|528.39|527.89|527.79|527.29|528.39|527.89|527.59|527.09|0
1590039900000|2020-05-21 05:45:00|527.69|527.19|527.59|527.09|527.69|527.19|527.59|527.09|0
1590040200000|2020-05-21 05:50:00|527.69|527.19|527.59|527.09|527.79|527.29|527.59|527.09|0
1590040500000|2020-05-21 05:55:00|527.79|527.29|527.59|527.09|528.09|527.59|527.59|527.09|0
1590040800000|2020-05-21 06:00:00|527.79|527.49|527.19|526.89|527.79|527.49|526.39|526.09|109
1590041100000|2020-05-21 06:05:00|527.09|526.79|526.69|526.39|527.29|526.99|526.59|526.29|60
1590041400000|2020-05-21 06:10:00|526.59|526.29|526.79|526.49|526.89|526.59|526.59|526.29|34
1590041700000|2020-05-21 06:15:00|526.69|526.39|526.79|526.49|526.89|526.59|526.39|526.09|83
1590042000000|2020-05-21 06:20:00|526.69|526.39|526.69|526.39|526.99|526.69|526.59|526.29|46
1590042300000|2020-05-21 06:25:00|526.79|526.49|526.39|526.09|526.79|526.49|526.29|525.99|27
1590042600000|2020-05-21 06:30:00|526.29|525.99|527.09|526.79|527.09|526.79|526.09|525.79|79
1590042900000|2020-05-21 06:35:00|527.19|526.89|526.99|526.69|527.39|527.09|526.99|526.69|76
1590043200000|2020-05-21 06:40:00|526.89|526.59|526.89|526.59|527.19|526.89|526.59|526.29|24
1590043500000|2020-05-21 06:45:00|526.99|526.69|526.89|526.59|527.09|526.79|526.89|526.59|14
1590043800000|2020-05-21 06:50:00|526.99|526.69|527.09|526.79|527.19|526.89|526.99|526.69|18
1590044100000|2020-05-21 06:55:00|526.99|526.69|525.89|525.59|526.99|526.69|525.89|525.59|219
1590044400000|2020-05-21 07:00:00|525.79|525.69|524.79|524.69|525.89|525.79|523.79|523.69|894
1590044700000|2020-05-21 07:05:00|524.89|524.79|524.59|524.49|524.89|524.79|524.09|523.99|302
1590045000000|2020-05-21 07:10:00|524.69|524.59|524.69|524.59|525.09|524.99|524.39|524.29|303
1590045300000|2020-05-21 07:15:00|524.59|524.49|524.69|524.59|524.99|524.89|524.29|524.19|293
1590045600000|2020-05-21 07:20:00|524.59|524.49|524.49|524.39|524.79|524.69|524.19|524.09|258
1590045900000|2020-05-21 07:25:00|524.39|524.29|525.09|524.99|525.09|524.99|524.19|524.09|255
1590046200000|2020-05-21 07:30:00|524.99|524.89|525.59|525.49|525.89|525.79|524.29|524.19|347
1590046500000|2020-05-21 07:35:00|525.69|525.59|526.09|525.99|526.29|526.19|525.69|525.59|219
1590046800000|2020-05-21 07:40:00|526.01|525.91|524.91|524.81|526.11|526.01|524.71|524.61|215
1590047100000|2020-05-21 07:45:00|524.81|524.71|524.91|524.81|525.31|525.21|524.71|524.61|178
1590047400000|2020-05-21 07:50:00|525.01|524.91|524.71|524.61|525.21|525.11|524.51|524.41|104
1590047700000|2020-05-21 07:55:00|524.61|524.51|524.51|524.41|524.71|524.61|524.01|523.91|153
1590048000000|2020-05-21 08:00:00|524.61|524.51|525.31|525.21|525.61|525.51|524.61|524.51|265
1590048300000|2020-05-21 08:05:00|525.21|525.11|524.11|524.01|525.31|525.21|524.11|524.01|195
1590048600000|2020-05-21 08:10:00|524.21|524.11|524.21|524.11|524.51|524.41|524.01|523.91|162
1590048900000|2020-05-21 08:15:00|524.11|524.01|524.31|524.21|524.51|524.41|524.11|524.01|138
1590049200000|2020-05-21 08:20:00|524.21|524.11|523.71|523.61|524.31|524.21|523.71|523.61|148
1590049500000|2020-05-21 08:25:00|523.61|523.51|523.71|523.61|523.91|523.81|523.21|523.11|198
1590049800000|2020-05-21 08:30:00|523.61|523.51|524.21|524.11|524.41|524.31|523.61|523.51|179
1590050100000|2020-05-21 08:35:00|524.31|524.21|524.81|524.71|524.91|524.81|524.21|524.11|154
1590050400000|2020-05-21 08:40:00|524.91|524.81|525.21|525.11|525.21|525.11|524.41|524.31|128
1590050700000|2020-05-21 08:45:00|525.11|525.01|525.21|525.11|525.51|525.41|525.01|524.91|103
1590051000000|2020-05-21 08:50:00|525.11|525.01|525.81|525.71|525.91|525.81|525.01|524.91|148
1590051300000|2020-05-21 08:55:00|525.71|525.61|526.11|526.01|526.21|526.11|525.61|525.51|166
1590051600000|2020-05-21 09:00:00|526.21|526.11|525.61|525.51|526.51|526.41|525.51|525.41|284
1590051900000|2020-05-21 09:05:00|525.71|525.61|525.31|525.21|526.01|525.91|525.21|525.11|113
1590052200000|2020-05-21 09:10:00|525.21|525.11|525.81|525.71|525.91|525.81|525.01|524.91|122
1590052500000|2020-05-21 09:15:00|525.91|525.81|525.21|525.11|525.91|525.81|525.11|525.01|115
1590052800000|2020-05-21 09:20:00|525.11|525.01|526.11|526.01|526.11|526.01|524.91|524.81|162
1590053100000|2020-05-21 09:25:00|526.21|526.11|526.91|526.81|527.31|527.21|526.21|526.11|318
1590053400000|2020-05-21 09:30:00|526.81|526.71|525.91|525.81|526.91|526.81|525.91|525.81|119
1590053700000|2020-05-21 09:35:00|526.01|525.91|526.01|525.91|526.31|526.21|525.71|525.61|96
1590054000000|2020-05-21 09:40:00|525.91|525.81|525.91|525.81|526.21|526.11|525.81|525.71|100
1590054300000|2020-05-21 09:45:00|525.81|525.71|525.61|525.51|525.91|525.81|525.41|525.31|111
1590054600000|2020-05-21 09:50:00|525.51|525.41|525.31|525.21|525.61|525.51|525.21|525.11|92
1590054900000|2020-05-21 09:55:00|525.51|525.41|525.31|525.21|525.81|525.71|525.21|525.11|145
1590055200000|2020-05-21 10:00:00|525.21|525.11|524.71|524.61|525.31|525.21|524.51|524.41|200
1590055500000|2020-05-21 10:05:00|524.61|524.51|524.61|524.51|525.01|524.91|524.51|524.41|115
1590055800000|2020-05-21 10:10:00|524.51|524.41|525.51|525.41|525.61|525.51|524.31|524.21|130
1590056100000|2020-05-21 10:15:00|525.41|525.31|525.21|525.11|525.51|525.41|524.71|524.61|112
1590056400000|2020-05-21 10:20:00|525.11|525.01|524.81|524.71|525.21|525.11|524.61|524.51|90
1590056700000|2020-05-21 10:25:00|524.71|524.61|525.41|525.31|525.41|525.31|524.61|524.51|90
1590057000000|2020-05-21 10:30:00|525.31|525.21|525.51|525.41|525.61|525.51|525.21|525.11|57
1590057300000|2020-05-21 10:35:00|525.41|525.31|525.61|525.51|525.71|525.61|525.31|525.21|104
1590057600000|2020-05-21 10:40:00|525.51|525.41|525.21|525.11|525.61|525.51|525.21|525.11|165
1590057900000|2020-05-21 10:45:00|525.31|525.21|525.51|525.41|525.61|525.51|525.21|525.11|50
1590058200000|2020-05-21 10:50:00|525.61|525.51|525.41|525.31|525.81|525.71|525.31|525.21|83
1590058500000|2020-05-21 10:55:00|525.51|525.41|525.31|525.21|525.51|525.41|525.11|525.01|51
1590058800000|2020-05-21 11:00:00|525.41|525.31|525.71|525.61|525.81|525.71|525.31|525.21|101
1590059100000|2020-05-21 11:05:00|525.61|525.51|525.71|525.61|525.91|525.81|525.61|525.51|68
1590059400000|2020-05-21 11:10:00|525.81|525.71|525.91|525.81|526.11|526.01|525.51|525.41|94
1590059700000|2020-05-21 11:15:00|525.81|525.71|525.81|525.71|526.01|525.91|525.71|525.61|51
1590060000000|2020-05-21 11:20:00|525.91|525.81|525.91|525.81|526.31|526.21|525.71|525.61|159
1590060300000|2020-05-21 11:25:00|526.01|525.91|526.21|526.11|526.51|526.41|525.91|525.81|103
1590060600000|2020-05-21 11:30:00|526.11|526.01|526.21|526.11|526.41|526.31|526.01|525.91|76
1590060900000|2020-05-21 11:35:00|526.11|526.01|526.61|526.51|526.61|526.51|526.11|526.01|78
1590061200000|2020-05-21 11:40:00|526.6|526.5|526.2|526.1|526.6|526.5|526.1|526|88
1590061500000|2020-05-21 11:45:00|526.1|526|525.7|525.6|526.2|526.1|525.7|525.6|100
1590061800000|2020-05-21 11:50:00|525.6|525.5|525.4|525.3|525.6|525.5|525.3|525.2|223
1590062100000|2020-05-21 11:55:00|525.3|525.2|525.3|525.2|525.4|525.3|525.1|525|128
1590062400000|2020-05-21 12:00:00|525.2|525.1|525.1|525|525.3|525.2|525|524.9|113
1590062700000|2020-05-21 12:05:00|525.2|525.1|525.7|525.6|525.8|525.7|525.2|525.1|100
1590063000000|2020-05-21 12:10:00|525.8|525.7|526.3|526.2|526.3|526.2|525.7|525.6|130
1590063300000|2020-05-21 12:15:00|526.2|526.1|526.4|526.3|526.6|526.5|526.1|526|136
1590063600000|2020-05-21 12:20:00|526.5|526.4|526.4|526.3|526.7|526.6|526.3|526.2|113
1590063900000|2020-05-21 12:25:00|526.3|526.2|526.1|526|526.3|526.2|525.9|525.8|84
1590064200000|2020-05-21 12:30:00|526|525.9|525.9|525.8|526.2|526.1|525.7|525.6|103
1590064500000|2020-05-21 12:35:00|525.8|525.7|527.5|527.4|527.7|527.6|525.8|525.7|224
1590064800000|2020-05-21 12:40:00|527.4|527.3|527.4|527.3|527.5|527.4|527|526.9|139
1590065100000|2020-05-21 12:45:00|527.3|527.2|527.3|527.2|527.9|527.8|527.2|527.1|206
1590065400000|2020-05-21 12:50:00|527.2|527.1|526.6|526.5|527.4|527.3|526.6|526.5|98
1590065700000|2020-05-21 12:55:00|526.5|526.4|526.6|526.5|526.6|526.5|526.2|526.1|99
1590066000000|2020-05-21 13:00:00|526.5|526.4|526.2|526.1|526.6|526.5|526.1|526|96
1590066300000|2020-05-21 13:05:00|526.3|526.2|526.6|526.5|526.6|526.5|526.2|526.1|71
1590066600000|2020-05-21 13:10:00|526.7|526.6|527.7|527.6|527.7|527.6|526.7|526.6|112
1590066900000|2020-05-21 13:15:00|527.6|527.5|528.1|528|528.1|528|527.6|527.5|224
1590067200000|2020-05-21 13:20:00|528.2|528.1|528.2|528.1|528.4|528.3|527.9|527.8|143
1590067500000|2020-05-21 13:25:00|528.1|528|528.3|528.2|528.5|528.4|527.9|527.8|194
1590067800000|2020-05-21 13:30:00|528.4|528.3|528.2|528.1|528.4|528.3|527.4|527.3|378
1590068100000|2020-05-21 13:35:00|528.3|528.2|528.9|528.8|528.9|528.8|528|527.9|318
1590068400000|2020-05-21 13:40:00|528.8|528.7|529.2|529.1|529.6|529.5|528.5|528.4|272
1590068700000|2020-05-21 13:45:00|529.3|529.2|529.4|529.3|529.7|529.6|528.8|528.7|243
1590069000000|2020-05-21 13:50:00|529.3|529.2|528.1|528|529.4|529.3|528|527.9|319
1590069300000|2020-05-21 13:55:00|528.2|528.1|528.2|528.1|528.4|528.3|527.7|527.6|234
1590069600000|2020-05-21 14:00:00|528.1|528|527.3|527.2|528.4|528.3|527.2|527.1|252
1590069900000|2020-05-21 14:05:00|527.4|527.3|527.4|527.3|527.8|527.7|526.9|526.8|187
1590070200000|2020-05-21 14:10:00|527.38|527.28|527.58|527.48|527.88|527.78|527.28|527.18|128
1590070500000|2020-05-21 14:15:00|527.68|527.58|527.78|527.68|528.08|527.98|527.28|527.18|92
1590070800000|2020-05-21 14:20:00|527.88|527.78|528.38|528.28|528.48|528.38|527.58|527.48|133
1590071100000|2020-05-21 14:25:00|528.28|528.18|527.48|527.38|528.38|528.28|527.38|527.28|173
1590071400000|2020-05-21 14:30:00|527.38|527.28|525.78|525.68|527.38|527.28|525.78|525.68|313
1590071700000|2020-05-21 14:35:00|525.68|525.58|524.78|524.68|525.88|525.78|524.68|524.58|280
1590072000000|2020-05-21 14:40:00|524.68|524.58|525.88|525.78|525.98|525.88|524.68|524.58|246
1590072300000|2020-05-21 14:45:00|525.78|525.68|525.88|525.78|526.18|526.08|525.28|525.18|185
1590072600000|2020-05-21 14:50:00|525.98|525.88|525.88|525.78|526.38|526.28|525.58|525.48|269
1590072900000|2020-05-21 14:55:00|525.78|525.68|525.88|525.78|526.38|526.28|525.78|525.68|131
1590073200000|2020-05-21 15:00:00|525.78|525.68|524.68|524.58|525.78|525.68|524.48|524.38|235
1590073500000|2020-05-21 15:05:00|524.78|524.68|524.38|524.28|524.88|524.78|523.98|523.88|287
1590073800000|2020-05-21 15:10:00|524.28|524.18|524.58|524.48|524.68|524.58|524.08|523.98|204
1590074100000|2020-05-21 15:15:00|524.48|524.38|523.38|523.28|524.58|524.48|523.08|522.98|295
1590074400000|2020-05-21 15:20:00|523.28|523.18|522.58|522.48|523.48|523.38|522.38|522.28|418
1590074700000|2020-05-21 15:25:00|522.48|522.38|523.28|523.18|523.38|523.28|522.08|521.98|394
1590075000000|2020-05-21 15:30:00|523.38|523.08|522.98|522.68|523.78|523.48|522.88|522.58|483
1590075300000|2020-05-21 15:35:00|523.08|522.78|523.98|523.68|524.18|523.88|522.88|522.58|302
1590075600000|2020-05-21 15:40:00|523.88|523.58|524.28|523.98|524.48|524.18|523.88|523.58|223
1590075900000|2020-05-21 15:45:00|524.18|523.88|523.88|523.58|524.68|524.38|523.88|523.58|45
1590076200000|2020-05-21 15:50:00|523.98|523.68|523.88|523.58|524.38|524.08|523.78|523.48|27
1590076500000|2020-05-21 15:55:00|523.98|523.68|523.98|523.68|524.28|523.98|523.88|523.58|31
1590076800000|2020-05-21 16:00:00|524.08|523.78|524.78|524.48|525.08|524.78|523.98|523.68|50
1590077100000|2020-05-21 16:05:00|524.68|524.38|524.98|524.68|525.18|524.88|524.68|524.38|30
1590077400000|2020-05-21 16:10:00|524.88|524.58|525.18|524.88|525.18|524.88|524.48|524.18|56
1590077700000|2020-05-21 16:15:00|525.08|524.78|524.88|524.58|525.28|524.98|524.68|524.38|45
1590078000000|2020-05-21 16:20:00|524.78|524.48|525.18|524.88|525.28|524.98|524.68|524.38|31
1590078300000|2020-05-21 16:25:00|525.28|524.98|524.78|524.48|525.58|525.28|524.78|524.48|68
1590078600000|2020-05-21 16:30:00|524.68|524.38|524.48|524.18|524.98|524.68|524.28|523.98|26
1590078900000|2020-05-21 16:35:00|524.58|524.28|523.78|523.48|524.78|524.48|523.58|523.28|63
1590079200000|2020-05-21 16:40:00|523.68|523.38|524.38|524.08|524.48|524.18|523.68|523.38|14
1590079500000|2020-05-21 16:45:00|524.28|523.98|524.38|524.08|524.58|524.28|524.08|523.78|39
1590079800000|2020-05-21 16:50:00|524.28|523.98|524.28|523.98|524.58|524.28|523.88|523.58|30
1590080100000|2020-05-21 16:55:00|524.38|524.08|523.88|523.58|524.38|524.08|523.78|523.48|9
1590080400000|2020-05-21 17:00:00|523.98|523.68|524.88|524.58|525.18|524.88|523.78|523.48|53
1590080700000|2020-05-21 17:05:00|524.98|524.68|524.18|523.88|524.98|524.68|524.08|523.78|22
1590081000000|2020-05-21 17:10:00|524.28|523.98|524.48|524.18|524.78|524.48|524.28|523.98|10
1590081300000|2020-05-21 17:15:00|524.38|524.08|524.38|524.08|524.78|524.48|524.18|523.88|4
1590081600000|2020-05-21 17:20:00|524.48|524.18|524.48|524.18|524.58|524.28|524.08|523.78|4
1590081900000|2020-05-21 17:25:00|524.38|524.08|524.48|524.18|524.58|524.28|524.08|523.78|9
1590082200000|2020-05-21 17:30:00|524.38|524.08|524.18|523.88|524.58|524.28|523.98|523.68|4
1590082500000|2020-05-21 17:35:00|524.08|523.78|523.98|523.68|524.58|524.28|523.78|523.48|14
1590082800000|2020-05-21 17:40:00|523.88|523.58|524.28|523.98|524.38|524.08|523.68|523.38|14
1590083100000|2020-05-21 17:45:00|524.18|523.88|524.58|524.28|524.68|524.38|524.08|523.78|2
1590083400000|2020-05-21 17:50:00|524.48|524.18|524.48|524.18|524.78|524.48|524.48|524.18|18
1590083700000|2020-05-21 17:55:00|524.38|524.08|524.38|524.08|524.68|524.38|524.18|523.88|2
1590084000000|2020-05-21 18:00:00|524.28|523.98|524.88|524.58|524.88|524.58|524.18|523.88|14
1590084300000|2020-05-21 18:05:00|524.78|524.48|524.68|524.38|524.88|524.58|524.58|524.28|11
1590084600000|2020-05-21 18:10:00|524.78|524.48|524.88|524.58|524.88|524.58|524.68|524.38|2
1590084900000|2020-05-21 18:15:00|524.98|524.68|524.58|524.28|524.98|524.68|524.58|524.28|5
1590085200000|2020-05-21 18:20:00|524.68|524.38|524.98|524.68|525.08|524.78|524.68|524.38|10
1590085500000|2020-05-21 18:25:00|524.88|524.58|524.88|524.58|524.98|524.68|524.78|524.48|5
1590085800000|2020-05-21 18:30:00|524.98|524.68|524.68|524.38|525.08|524.78|524.58|524.28|6
1590086100000|2020-05-21 18:35:00|524.58|524.28|524.18|523.88|524.68|524.38|523.78|523.48|31
1590086400000|2020-05-21 18:40:00|524.28|523.98|524.28|523.98|524.48|524.18|524.18|523.88|17
1590086700000|2020-05-21 18:45:00|524.38|524.08|523.48|523.18|524.38|524.08|523.48|523.18|30
1590087000000|2020-05-21 18:50:00|523.58|523.28|523.48|523.18|523.88|523.58|523.28|522.98|91
1590087300000|2020-05-21 18:55:00|523.58|523.28|523.48|523.18|523.88|523.58|523.38|523.08|27
1590087600000|2020-05-21 19:00:00|523.58|523.28|524.08|523.78|524.38|524.08|523.48|523.18|27
1590087900000|2020-05-21 19:05:00|523.98|523.68|524.18|523.88|524.28|523.98|523.98|523.68|6
1590088200000|2020-05-21 19:10:00|524.08|523.78|524.28|523.98|524.28|523.98|523.88|523.58|4
1590088500000|2020-05-21 19:15:00|524.18|523.88|524.58|524.28|524.68|524.38|524.18|523.88|17
1590088800000|2020-05-21 19:20:00|524.48|524.18|524.58|524.28|524.68|524.38|524.48|524.18|6
1590089100000|2020-05-21 19:25:00|524.48|524.18|524.28|523.98|524.58|524.28|524.18|523.88|11
1590089400000|2020-05-21 19:30:00|524.38|524.08|523.98|523.68|524.48|524.18|523.78|523.48|15
1590089700000|2020-05-21 19:35:00|524.08|523.78|524.38|524.08|524.48|524.18|523.68|523.38|12
1590090000000|2020-05-21 19:40:00|524.28|523.98|524.78|524.48|524.78|524.48|524.08|523.78|16
1590090300000|2020-05-21 19:45:00|524.68|524.38|524.38|524.08|524.68|524.38|524.18|523.88|12
1590090600000|2020-05-21 19:50:00|524.48|524.18|523.68|523.38|524.48|524.18|523.68|523.38|24
1590090900000|2020-05-21 19:55:00|523.58|523.28|523.98|523.68|524.38|524.08|523.58|523.28|48
1590091200000|2020-05-21 20:00:00|524.18|523.48|524.28|523.78|524.48|523.98|524.18|523.48|0
1590091500000|2020-05-21 20:05:00|524.18|523.68|523.98|523.48|524.28|523.78|523.88|523.38|0
1590091800000|2020-05-21 20:10:00|523.88|523.38|523.18|522.68|523.98|523.48|523.08|522.58|0
1590092100000|2020-05-21 20:15:00|523.28|522.78|523.08|522.58|523.28|522.78|523.08|522.58|0
1590092400000|2020-05-21 20:20:00|523.18|522.68|523.28|522.78|523.28|522.78|523.18|522.68|0
1590092700000|2020-05-21 20:25:00|523.38|522.88|523.28|522.78|523.38|522.88|523.28|522.78|0
1590093000000|2020-05-21 20:30:00|523.18|522.68|523.58|523.08|523.58|523.08|523.08|522.58|0
1590093300000|2020-05-21 20:35:00|523.48|522.98|523.38|522.88|523.58|523.08|523.38|522.88|0
1590093600000|2020-05-21 20:40:00|523.48|522.98|523.08|522.58|523.48|522.98|523.08|522.58|0
1590093900000|2020-05-21 20:45:00|523.18|522.68|523.28|522.78|523.28|522.78|523.08|522.58|0
1590094200000|2020-05-21 20:50:00|523.38|522.88|523.18|522.68|523.38|522.88|523.18|522.68|0
1590094500000|2020-05-21 20:55:00|523.28|522.78|523.18|522.68|523.28|522.78|523.18|522.68|0
1590094800000|2020-05-21 21:00:00|523.28|522.78|523.28|522.78|523.28|522.78|523.28|522.78|0
1590095100000|2020-05-21 21:05:00|523.38|522.88|523.38|522.88|523.38|522.88|523.28|522.78|0
1590095400000|2020-05-21 21:10:00|523.48|522.98|523.38|522.88|523.48|522.98|523.38|522.88|0
1590095700000|2020-05-21 21:15:00|523.48|522.98|523.38|522.88|523.48|522.98|523.38|522.88|0
1590096000000|2020-05-21 21:20:00|523.48|522.98|523.48|522.98|523.48|522.98|523.48|522.98|0
1590096900000|2020-05-21 21:35:00|523.58|523.08|523.88|523.38|523.88|523.38|523.58|523.08|0
1590097500000|2020-05-21 21:45:00|523.78|523.28|523.88|523.38|523.88|523.38|523.78|523.28|0
1590098100000|2020-05-21 21:55:00|523.78|523.28|523.78|523.28|523.88|523.38|523.78|523.28|0
1590098400000|2020-05-21 22:00:00|523.68|523.18|524.08|523.58|524.08|523.58|523.28|522.78|0
1590098700000|2020-05-21 22:05:00|523.98|523.48|524.18|523.68|524.28|523.78|523.88|523.38|0
1590099000000|2020-05-21 22:10:00|524.08|523.58|524.68|524.18|524.88|524.38|524.08|523.58|0
1590099300000|2020-05-21 22:15:00|524.78|524.28|524.78|524.28|524.88|524.38|524.68|524.18|0
1590099600000|2020-05-21 22:20:00|524.68|524.18|524.88|524.38|524.98|524.48|524.68|524.18|0
1590099900000|2020-05-21 22:25:00|524.98|524.48|525.08|524.58|525.08|524.58|524.78|524.28|0
1590100200000|2020-05-21 22:30:00|524.98|524.48|524.98|524.48|525.08|524.58|524.88|524.38|0
1590100500000|2020-05-21 22:35:00|524.88|524.38|524.88|524.38|525.08|524.58|524.68|524.18|0
1590100800000|2020-05-21 22:40:00|524.98|524.48|524.88|524.38|525.18|524.68|524.88|524.38|0
1590101100000|2020-05-21 22:45:00|524.98|524.48|524.78|524.28|525.08|524.58|524.78|524.28|0
1590101400000|2020-05-21 22:50:00|524.88|524.38|524.88|524.38|524.98|524.48|524.68|524.18|0
1590101700000|2020-05-21 22:55:00|524.98|524.48|524.88|524.38|524.98|524.48|524.88|524.38|0
1590102000000|2020-05-21 23:00:00|525.08|524.58|525.08|524.58|525.38|524.88|525.08|524.58|0
1590102300000|2020-05-21 23:05:00|525.18|524.68|525.28|524.78|525.38|524.88|525.08|524.58|0
1590102600000|2020-05-21 23:10:00|525.18|524.68|525.08|524.58|525.28|524.78|525.08|524.58|0
1590102900000|2020-05-21 23:15:00|525.18|524.68|524.98|524.48|525.18|524.68|524.88|524.38|0
1590103200000|2020-05-21 23:20:00|525.08|524.58|525.28|524.78|525.48|524.98|525.08|524.58|0
1590103500000|2020-05-21 23:25:00|525.18|524.68|525.28|524.78|525.28|524.78|525.08|524.58|0
1590103800000|2020-05-21 23:30:00|525.18|524.68|525.68|525.18|525.68|525.18|525.18|524.68|0
1590104100000|2020-05-21 23:35:00|525.58|525.08|525.48|524.98|525.58|525.08|525.48|524.98|0
1590104400000|2020-05-21 23:40:00|525.38|524.88|525.38|524.88|525.48|524.98|525.38|524.88|0
1590104700000|2020-05-21 23:45:00|525.48|524.98|525.58|525.08|525.68|525.18|525.48|524.98|0
1590105000000|2020-05-21 23:50:00|525.48|524.98|525.58|525.08|525.68|525.18|525.48|524.98|0
1590105300000|2020-05-21 23:55:00|525.48|524.98|525.68|525.18|525.78|525.28|525.48|524.98|0
1590105600000|2020-05-22 00:00:00|525.78|525.28|525.58|525.08|525.78|525.28|525.48|524.98|0
1590105900000|2020-05-22 00:05:00|525.48|524.98|525.48|524.98|525.68|525.18|525.38|524.88|0
1590106200000|2020-05-22 00:10:00|525.38|524.88|525.18|524.68|525.48|524.98|525.08|524.58|0
1590106500000|2020-05-22 00:15:00|525.28|524.78|526.08|525.58|526.18|525.68|525.08|524.58|0
1590106800000|2020-05-22 00:20:00|526.18|525.68|526.38|525.88|526.38|525.88|525.88|525.38|0
1590107100000|2020-05-22 00:25:00|526.48|525.98|526.28|525.78|526.88|526.38|526.18|525.68|0
1590107400000|2020-05-22 00:30:00|526.38|525.88|526.18|525.68|526.38|525.88|525.88|525.38|0
1590107700000|2020-05-22 00:35:00|526.28|525.78|525.68|525.18|526.58|526.08|525.48|524.98|0
1590108000000|2020-05-22 00:40:00|525.78|525.28|525.68|525.18|525.88|525.38|525.38|524.88|0
1590108300000|2020-05-22 00:45:00|525.58|525.08|525.88|525.38|525.88|525.38|525.48|524.98|0
1590108600000|2020-05-22 00:50:00|525.98|525.48|525.68|525.18|526.08|525.58|525.68|525.18|0
1590108900000|2020-05-22 00:55:00|525.58|525.08|525.38|524.88|525.68|525.18|525.38|524.88|0
1590109200000|2020-05-22 01:00:00|525.28|524.78|525.38|524.88|525.68|525.18|525.18|524.68|0
1590109500000|2020-05-22 01:05:00|525.28|524.78|523.78|523.28|525.68|525.18|523.38|522.88|0
1590109800000|2020-05-22 01:10:00|523.68|523.18|524.68|524.18|524.78|524.28|523.68|523.18|0
1590110100000|2020-05-22 01:15:00|524.78|524.28|524.48|523.98|524.78|524.28|524.28|523.78|0
1590110400000|2020-05-22 01:20:00|524.28|523.78|524.48|523.98|524.68|524.18|524.28|523.78|0
1590110700000|2020-05-22 01:25:00|524.28|523.78|523.98|523.48|524.28|523.78|523.58|523.08|0
1590111000000|2020-05-22 01:30:00|523.78|523.28|523.98|523.48|523.98|523.48|523.48|522.98|0
1590111300000|2020-05-22 01:35:00|523.88|523.38|523.78|523.28|523.98|523.48|523.48|522.98|0
1590111600000|2020-05-22 01:40:00|523.68|523.18|522.98|522.48|523.78|523.28|522.88|522.38|0
1590111900000|2020-05-22 01:45:00|522.88|522.38|522.58|522.08|522.88|522.38|522.28|521.78|0
1590112200000|2020-05-22 01:50:00|522.68|522.18|523.48|522.98|523.48|522.98|522.68|522.18|0
1590112500000|2020-05-22 01:55:00|523.38|522.88|523.28|522.78|523.48|522.98|523.08|522.58|0
1590112800000|2020-05-22 02:00:00|523.18|522.68|522.78|522.28|523.18|522.68|522.28|521.78|0
1590113100000|2020-05-22 02:05:00|522.58|522.08|522.38|521.88|522.78|522.28|522.18|521.68|0
1590113400000|2020-05-22 02:10:00|522.28|521.78|521.68|521.18|522.38|521.88|521.48|520.98|0
1590113700000|2020-05-22 02:15:00|521.78|521.28|521.58|521.08|521.78|521.28|521.48|520.98|0
1590114000000|2020-05-22 02:20:00|521.48|520.98|521.48|520.98|521.68|521.18|521.38|520.88|0
1590114300000|2020-05-22 02:25:00|521.38|520.88|521.28|520.78|521.68|521.18|521.28|520.78|0
1590114600000|2020-05-22 02:30:00|521.38|520.88|521.68|521.18|521.68|521.18|521.28|520.78|0
1590114900000|2020-05-22 02:35:00|521.78|521.28|521.88|521.38|521.98|521.48|521.68|521.18|0
1590115200000|2020-05-22 02:40:00|521.78|521.28|521.68|521.18|521.98|521.48|521.48|520.98|0
1590115500000|2020-05-22 02:45:00|521.48|520.98|521.68|521.18|521.68|521.18|521.28|520.78|0
1590115800000|2020-05-22 02:50:00|521.58|521.08|520.78|520.28|521.68|521.18|520.58|520.08|0
1590116100000|2020-05-22 02:55:00|520.68|520.18|520.78|520.28|520.98|520.48|520.58|520.08|0
1590116400000|2020-05-22 03:00:00|520.88|520.38|520.78|520.28|521.18|520.68|520.78|520.28|0
1590116700000|2020-05-22 03:05:00|520.68|520.18|520.98|520.48|520.98|520.48|520.58|520.08|0
1590117000000|2020-05-22 03:10:00|520.88|520.38|520.78|520.28|520.98|520.48|520.58|520.08|0
1590117300000|2020-05-22 03:15:00|520.68|520.18|520.38|519.88|520.78|520.28|520.28|519.78|0
1590117600000|2020-05-22 03:20:00|520.28|519.78|519.88|519.38|520.38|519.88|519.88|519.38|0
1590117900000|2020-05-22 03:25:00|519.98|519.48|519.78|519.28|519.98|519.48|519.58|519.08|0
1590118200000|2020-05-22 03:30:00|519.68|519.18|519.58|519.08|519.78|519.28|519.38|518.88|0
1590118500000|2020-05-22 03:35:00|519.48|518.98|519.18|518.68|519.58|519.08|518.88|518.38|0
1590118800000|2020-05-22 03:40:00|519.08|518.58|519.38|518.88|519.58|519.08|518.98|518.48|0
1590119100000|2020-05-22 03:45:00|519.28|518.78|518.98|518.48|519.38|518.88|518.88|518.38|0
1590119400000|2020-05-22 03:50:00|518.88|518.38|519.08|518.58|519.28|518.78|518.88|518.38|0
1590119700000|2020-05-22 03:55:00|519.18|518.68|519.08|518.58|519.18|518.68|518.88|518.38|0
1590120000000|2020-05-22 04:00:00|519.18|518.68|519.38|518.88|519.38|518.88|519.08|518.58|0
1590120300000|2020-05-22 04:05:00|519.48|518.98|519.58|519.08|519.58|519.08|519.38|518.88|0
1590120600000|2020-05-22 04:10:00|519.48|518.98|519.88|519.38|520.08|519.58|519.48|518.98|0
1590120900000|2020-05-22 04:15:00|519.98|519.48|519.38|518.88|520.08|519.58|519.38|518.88|0
1590121200000|2020-05-22 04:20:00|519.48|518.98|518.98|518.48|519.58|519.08|518.88|518.38|0
1590121500000|2020-05-22 04:25:00|519.08|518.58|519.18|518.68|519.18|518.68|518.88|518.38|0
1590121800000|2020-05-22 04:30:00|519.28|518.78|519.48|518.98|519.58|519.08|519.28|518.78|0
1590122100000|2020-05-22 04:35:00|519.58|519.08|519.28|518.78|519.78|519.28|519.28|518.78|0
1590122400000|2020-05-22 04:40:00|519.18|518.68|519.28|518.78|519.48|518.98|518.88|518.38|0
1590122700000|2020-05-22 04:45:00|519.38|518.88|519.48|518.98|519.48|518.98|519.28|518.78|0
1590123000000|2020-05-22 04:50:00|519.38|518.88|519.08|518.58|519.38|518.88|518.98|518.48|0
1590123300000|2020-05-22 04:55:00|518.98|518.48|518.88|518.38|519.08|518.58|518.78|518.28|0
1590123600000|2020-05-22 05:00:00|518.78|518.28|518.58|518.08|518.78|518.28|518.58|518.08|0
1590123900000|2020-05-22 05:05:00|518.68|518.18|518.38|517.88|518.78|518.28|518.18|517.68|0
1590124200000|2020-05-22 05:10:00|518.28|517.78|518.18|517.68|518.28|517.78|517.88|517.38|0
1590124500000|2020-05-22 05:15:00|518.28|517.78|517.68|517.18|518.38|517.88|517.58|517.08|0
1590124800000|2020-05-22 05:20:00|517.78|517.28|517.58|517.08|518.18|517.68|517.58|517.08|0
1590125100000|2020-05-22 05:25:00|517.68|517.18|517.08|516.58|517.68|517.18|516.88|516.38|0
1590125400000|2020-05-22 05:30:00|516.98|516.48|517.08|516.58|517.38|516.88|516.78|516.28|0
1590125700000|2020-05-22 05:35:00|517.28|516.78|516.58|516.08|517.28|516.78|516.18|515.68|0
1590126000000|2020-05-22 05:40:00|516.68|516.18|516.38|515.88|516.78|516.28|516.18|515.68|0
1590126300000|2020-05-22 05:45:00|516.28|515.78|516.68|516.18|516.88|516.38|515.88|515.38|0
1590126600000|2020-05-22 05:50:00|516.78|516.28|516.88|516.38|517.38|516.88|516.68|516.18|0
1590126900000|2020-05-22 05:55:00|516.98|516.48|516.88|516.38|517.28|516.78|516.78|516.28|0
1590127200000|2020-05-22 06:00:00|517.08|516.58|517.58|517.28|518.38|518.08|516.98|516.58|186
1590127500000|2020-05-22 06:05:00|517.48|517.18|517.58|517.28|517.88|517.58|516.98|516.68|106
1590127800000|2020-05-22 06:10:00|517.68|517.38|516.98|516.68|517.68|517.38|516.78|516.48|107
1590128100000|2020-05-22 06:15:00|517.08|516.78|517.08|516.78|517.28|516.98|516.78|516.48|56
1590128400000|2020-05-22 06:20:00|516.98|516.68|516.78|516.48|517.08|516.78|516.68|516.38|62
1590128700000|2020-05-22 06:25:00|516.68|516.38|516.88|516.58|516.98|516.68|516.58|516.28|32
1590129000000|2020-05-22 06:30:00|516.78|516.48|516.28|515.98|516.88|516.58|516.18|515.88|85
1590129300000|2020-05-22 06:35:00|516.18|515.88|515.38|515.08|516.18|515.88|515.08|514.78|104
1590129600000|2020-05-22 06:40:00|515.28|514.98|514.98|514.68|515.38|515.08|514.58|514.28|83
1590129900000|2020-05-22 06:45:00|514.88|514.58|515.08|514.78|515.28|514.98|514.78|514.48|108
1590130200000|2020-05-22 06:50:00|514.98|514.68|515.28|514.98|515.48|515.18|514.98|514.68|89
1590130500000|2020-05-22 06:55:00|515.18|514.88|515.98|515.68|516.18|515.88|514.98|514.68|165
1590130800000|2020-05-22 07:00:00|515.88|515.78|515.68|515.58|515.98|515.88|514.68|514.58|763
1590131100000|2020-05-22 07:05:00|515.58|515.48|515.78|515.68|516.18|516.08|514.78|514.68|403
1590131400000|2020-05-22 07:10:00|515.88|515.78|515.38|515.28|516.38|516.28|514.88|514.78|739
1590131700000|2020-05-22 07:15:00|515.48|515.38|515.18|515.08|515.58|515.48|514.28|514.18|432
1590132000000|2020-05-22 07:20:00|515.08|514.98|515.98|515.88|516.28|516.18|515.08|514.98|321
1590132300000|2020-05-22 07:25:00|515.88|515.78|516.48|516.38|516.98|516.88|515.68|515.58|415
1590132600000|2020-05-22 07:30:00|516.58|516.48|517.38|517.28|517.68|517.58|516.28|516.18|490
1590132900000|2020-05-22 07:35:00|517.28|517.18|516.48|516.38|517.28|517.18|516.18|516.08|257
1590133200000|2020-05-22 07:40:00|516.5|516.4|517|516.9|517|516.9|516.1|516|300
1590133500000|2020-05-22 07:45:00|516.9|516.8|516.6|516.5|517.6|517.5|516.4|516.3|274
1590133800000|2020-05-22 07:50:00|516.5|516.4|516.4|516.3|516.9|516.8|516.1|516|262
1590134100000|2020-05-22 07:55:00|516.3|516.2|515.6|515.5|516.4|516.3|515.6|515.5|264
1590134400000|2020-05-22 08:00:00|515.7|515.6|515.8|515.7|516.1|516|515.4|515.3|225
1590134700000|2020-05-22 08:05:00|515.7|515.6|516|515.9|516.3|516.2|515.6|515.5|135
1590135000000|2020-05-22 08:10:00|515.9|515.8|516.7|516.6|516.8|516.7|515.7|515.6|209
1590135300000|2020-05-22 08:15:00|516.8|516.7|517.2|517.1|517.5|517.4|516.7|516.6|164
1590135600000|2020-05-22 08:20:00|517.3|517.2|516.5|516.4|517.3|517.2|516.4|516.3|147
1590135900000|2020-05-22 08:25:00|516.4|516.3|516.8|516.7|516.9|516.8|516.3|516.2|109
1590136200000|2020-05-22 08:30:00|516.7|516.6|518.1|518|518.4|518.3|516.5|516.4|436
1590136500000|2020-05-22 08:35:00|518.2|518.1|517.4|517.3|518.5|518.4|517.3|517.2|199
1590136800000|2020-05-22 08:40:00|517.5|517.4|518.5|518.4|518.7|518.6|517.5|517.4|212
1590137100000|2020-05-22 08:45:00|518.6|518.5|518.3|518.2|518.8|518.7|518.2|518.1|169
1590137400000|2020-05-22 08:50:00|518.4|518.3|518.8|518.7|519|518.9|518.1|518|220
1590137700000|2020-05-22 08:55:00|518.9|518.8|519.9|519.8|520|519.9|518.9|518.8|290
1590138000000|2020-05-22 09:00:00|520|519.9|520|519.9|520.3|520.2|519.9|519.8|194
1590138300000|2020-05-22 09:05:00|519.9|519.8|519.6|519.5|519.9|519.8|519.4|519.3|196
1590138600000|2020-05-22 09:10:00|519.7|519.6|519.5|519.4|519.8|519.7|519.4|519.3|101
1590138900000|2020-05-22 09:15:00|519.6|519.5|520|519.9|520.2|520.1|519.5|519.4|164
1590139200000|2020-05-22 09:20:00|520.1|520|519.7|519.6|520.3|520.2|519.6|519.5|179
1590139500000|2020-05-22 09:25:00|519.6|519.5|520.4|520.3|520.5|520.4|519.4|519.3|197
1590139800000|2020-05-22 09:30:00|520.5|520.4|519.9|519.8|520.5|520.4|519.8|519.7|173
1590140100000|2020-05-22 09:35:00|520|519.9|519.6|519.5|520.1|520|519.6|519.5|103
1590140400000|2020-05-22 09:40:00|519.7|519.6|519.6|519.5|519.9|519.8|519.4|519.3|126
1590140700000|2020-05-22 09:45:00|519.7|519.6|519.9|519.8|520.2|520.1|519.5|519.4|161
1590141000000|2020-05-22 09:50:00|519.8|519.7|519.1|519|519.9|519.8|519|518.9|144
1590141300000|2020-05-22 09:55:00|519|518.9|519.4|519.3|519.5|519.4|519|518.9|225
1590141600000|2020-05-22 10:00:00|519.5|519.4|519.9|519.8|520.1|520|519.4|519.3|154
1590141900000|2020-05-22 10:05:00|520|519.9|520.3|520.2|520.7|520.6|520|519.9|146
1590142200000|2020-05-22 10:10:00|520.4|520.3|521.6|521.5|521.6|521.5|520.4|520.3|254
1590142500000|2020-05-22 10:15:00|521.7|521.6|521.7|521.6|522|521.9|521.3|521.2|282
1590142800000|2020-05-22 10:20:00|521.6|521.5|521.4|521.3|521.7|521.6|521|520.9|160
1590143100000|2020-05-22 10:25:00|521.3|521.2|521|520.9|521.4|521.3|520.9|520.8|169
1590143400000|2020-05-22 10:30:00|520.9|520.8|521.3|521.2|521.6|521.5|520.9|520.8|115
1590143700000|2020-05-22 10:35:00|521.2|521.1|521.8|521.7|521.8|521.7|521|520.9|131
1590144000000|2020-05-22 10:40:00|521.9|521.8|521.4|521.3|521.9|521.8|521.2|521.1|109
1590144300000|2020-05-22 10:45:00|521.5|521.4|521.9|521.8|521.9|521.8|521.3|521.2|105
1590144600000|2020-05-22 10:50:00|521.8|521.7|520.9|520.8|521.9|521.8|520.8|520.7|155
1590144900000|2020-05-22 10:55:00|521|520.9|521.1|521|521.1|521|520.6|520.5|102
1590145200000|2020-05-22 11:00:00|521.2|521.1|521|520.9|521.4|521.3|520.8|520.7|83
1590145500000|2020-05-22 11:05:00|520.9|520.8|521.6|521.5|521.7|521.6|520.9|520.8|104
1590145800000|2020-05-22 11:10:00|521.7|521.6|521.7|521.6|522|521.9|521.6|521.5|132
1590146100000|2020-05-22 11:15:00|521.8|521.7|521.5|521.4|521.9|521.8|521.5|521.4|110
1590146400000|2020-05-22 11:20:00|521.6|521.5|521.4|521.3|521.7|521.6|521.3|521.2|72
1590146700000|2020-05-22 11:25:00|521.5|521.4|521.6|521.5|521.8|521.7|521.5|521.4|82
1590147000000|2020-05-22 11:30:00|521.5|521.4|521.5|521.4|522|521.9|521.4|521.3|112
1590147300000|2020-05-22 11:35:00|521.4|521.3|521.9|521.8|521.9|521.8|521.4|521.3|59
1590147600000|2020-05-22 11:40:00|521.85|521.75|522.25|522.15|522.65|522.55|521.85|521.75|284
1590147900000|2020-05-22 11:45:00|522.35|522.25|523.05|522.95|523.05|522.95|522.05|521.95|270
1590148200000|2020-05-22 11:50:00|522.95|522.85|523.15|523.05|523.65|523.55|522.95|522.85|283
1590148500000|2020-05-22 11:55:00|523.25|523.15|523.65|523.55|523.65|523.55|523.25|523.15|131
1590148800000|2020-05-22 12:00:00|523.85|523.75|523.85|523.75|524.25|524.15|523.85|523.75|345
1590149100000|2020-05-22 12:05:00|523.95|523.85|523.75|523.65|524.05|523.95|523.65|523.55|191
1590149400000|2020-05-22 12:10:00|523.65|523.55|524.45|524.35|524.75|524.65|523.35|523.25|317
1590149700000|2020-05-22 12:15:00|524.35|524.25|524.45|524.35|524.65|524.55|524.25|524.15|208
1590150000000|2020-05-22 12:20:00|524.35|524.25|523.85|523.75|524.35|524.25|523.55|523.45|239
1590150300000|2020-05-22 12:25:00|523.75|523.65|523.95|523.85|524.35|524.25|523.75|523.65|141
1590150600000|2020-05-22 12:30:00|523.85|523.75|523.45|523.35|524.15|524.05|523.05|522.95|166
1590150900000|2020-05-22 12:35:00|523.55|523.45|523.35|523.25|523.75|523.65|523.25|523.15|79
1590151200000|2020-05-22 12:40:00|523.25|523.15|523.75|523.65|523.85|523.75|523.25|523.15|132
1590151500000|2020-05-22 12:45:00|523.85|523.75|523.85|523.75|524.15|524.05|523.75|523.65|70
1590151800000|2020-05-22 12:50:00|523.75|523.65|523.95|523.85|523.95|523.85|523.55|523.45|57
1590152100000|2020-05-22 12:55:00|524.05|523.95|523.95|523.85|524.25|524.15|523.85|523.75|55
1590152400000|2020-05-22 13:00:00|524.05|523.95|524.35|524.25|524.35|524.25|523.65|523.55|131
1590152700000|2020-05-22 13:05:00|524.45|524.35|523.95|523.85|524.95|524.85|523.85|523.75|177
1590153000000|2020-05-22 13:10:00|523.85|523.75|523.55|523.45|524.05|523.95|523.45|523.35|64
1590153300000|2020-05-22 13:15:00|523.45|523.35|523.15|523.05|523.65|523.55|522.95|522.85|143
1590153600000|2020-05-22 13:20:00|523.25|523.15|523.25|523.15|523.35|523.25|522.85|522.75|88
1590153900000|2020-05-22 13:25:00|523.35|523.25|523.15|523.05|523.45|523.35|523.05|522.95|143
1590154200000|2020-05-22 13:30:00|523.25|523.15|522.15|522.05|523.45|523.35|522.15|522.05|365
1590154500000|2020-05-22 13:35:00|522.05|521.95|521.55|521.45|522.25|522.15|521.35|521.25|364
1590154800000|2020-05-22 13:40:00|521.45|521.35|521.85|521.75|522.05|521.95|521.25|521.15|324
1590155100000|2020-05-22 13:45:00|521.75|521.65|522.85|522.75|523.15|523.05|521.65|521.55|316
1590155400000|2020-05-22 13:50:00|522.75|522.65|523.45|523.35|523.65|523.55|522.45|522.35|298
1590155700000|2020-05-22 13:55:00|523.55|523.45|524.25|524.15|524.45|524.35|523.35|523.25|258
1590156000000|2020-05-22 14:00:00|524.35|524.25|523.55|523.45|524.35|524.25|523.15|523.05|189
1590156300000|2020-05-22 14:05:00|523.65|523.55|522.85|522.75|523.65|523.55|522.55|522.45|168
1590156600000|2020-05-22 14:10:00|522.75|522.65|522.05|521.95|523.05|522.95|522.05|521.95|231
1590156900000|2020-05-22 14:15:00|521.95|521.85|522.75|522.65|522.95|522.85|521.75|521.65|156
1590157200000|2020-05-22 14:20:00|522.65|522.55|523.25|523.15|523.75|523.65|522.65|522.55|115
1590157500000|2020-05-22 14:25:00|523.15|523.05|523.85|523.75|523.95|523.85|523.05|522.95|131
1590157800000|2020-05-22 14:30:00|523.95|523.85|524.25|524.15|524.45|524.35|523.65|523.55|271
1590158100000|2020-05-22 14:35:00|524.15|524.05|524.75|524.65|524.75|524.65|523.95|523.85|286
1590158400000|2020-05-22 14:40:00|524.85|524.75|524.55|524.45|524.95|524.85|524.45|524.35|311
1590158700000|2020-05-22 14:45:00|524.65|524.55|524.25|524.15|525.25|525.15|524.15|524.05|227
1590159000000|2020-05-22 14:50:00|524.15|524.05|524.45|524.35|524.65|524.55|523.85|523.75|179
1590159300000|2020-05-22 14:55:00|524.35|524.25|523.85|523.75|524.45|524.35|523.75|523.65|150
1590159600000|2020-05-22 15:00:00|523.75|523.65|524.25|524.15|524.55|524.45|523.65|523.55|148
1590159900000|2020-05-22 15:05:00|524.35|524.25|524.05|523.95|524.45|524.35|523.65|523.55|256
1590160200000|2020-05-22 15:10:00|523.95|523.85|524.15|524.05|524.75|524.65|523.65|523.55|187
1590160500000|2020-05-22 15:15:00|524.25|524.15|524.55|524.45|524.65|524.55|524.05|523.95|150
1590160800000|2020-05-22 15:20:00|524.45|524.35|523.65|523.55|524.55|524.45|523.55|523.45|335
1590161100000|2020-05-22 15:25:00|523.55|523.45|524.45|524.35|524.65|524.55|523.45|523.35|353
1590161400000|2020-05-22 15:30:00|524.55|524.25|524.35|524.05|524.65|524.35|523.85|523.55|453
1590161700000|2020-05-22 15:35:00|524.15|523.85|525.05|524.75|525.05|524.75|524.05|523.75|229
1590162000000|2020-05-22 15:40:00|524.95|524.65|524.85|524.55|525.05|524.75|524.55|524.25|66
1590162300000|2020-05-22 15:45:00|524.75|524.45|524.85|524.55|524.95|524.65|524.55|524.25|32
1590162600000|2020-05-22 15:50:00|524.95|524.65|525.25|524.95|525.35|525.05|524.85|524.55|54
1590162900000|2020-05-22 15:55:00|525.35|525.05|524.95|524.65|525.35|525.05|524.75|524.45|23
1590163200000|2020-05-22 16:00:00|524.85|524.55|525.15|524.85|525.45|525.15|524.85|524.55|35
1590163500000|2020-05-22 16:05:00|525.05|524.75|524.75|524.45|525.15|524.85|524.55|524.25|37
1590163800000|2020-05-22 16:10:00|524.65|524.35|524.45|524.15|524.75|524.45|524.35|524.05|21
1590164100000|2020-05-22 16:15:00|524.55|524.25|524.55|524.25|524.55|524.25|524.25|523.95|28
1590164400000|2020-05-22 16:20:00|524.45|524.15|524.95|524.65|525.05|524.75|524.45|524.15|19
1590164700000|2020-05-22 16:25:00|524.85|524.55|524.85|524.55|524.95|524.65|524.55|524.25|42
1590165000000|2020-05-22 16:30:00|524.95|524.65|525.15|524.85|525.15|524.85|524.95|524.65|12
1590165300000|2020-05-22 16:35:00|525.25|524.95|525.35|525.05|525.75|525.45|525.15|524.85|64
1590165600000|2020-05-22 16:40:00|525.45|525.15|525.55|525.25|525.55|525.25|525.35|525.05|11
1590165900000|2020-05-22 16:45:00|525.45|525.15|525.45|525.15|525.65|525.35|525.35|525.05|26
1590166200000|2020-05-22 16:50:00|525.55|525.25|525.45|525.15|525.55|525.25|525.35|525.05|10
1590166500000|2020-05-22 16:55:00|525.55|525.25|525.45|525.15|525.65|525.35|525.25|524.95|21
1590166800000|2020-05-22 17:00:00|525.55|525.25|525.65|525.35|525.85|525.55|525.35|525.05|29
1590167100000|2020-05-22 17:05:00|525.75|525.45|525.35|525.05|525.75|525.45|525.35|525.05|17
1590167400000|2020-05-22 17:10:00|525.45|525.15|525.35|525.05|525.45|525.15|525.25|524.95|9
1590167700000|2020-05-22 17:15:00|525.45|525.15|525.55|525.25|525.65|525.35|525.35|525.05|5
1590168000000|2020-05-22 17:20:00|525.65|525.35|525.85|525.55|525.85|525.55|525.55|525.25|12
1590168300000|2020-05-22 17:25:00|525.95|525.65|525.95|525.65|526.05|525.75|525.75|525.45|19
1590168600000|2020-05-22 17:30:00|525.85|525.55|525.75|525.45|526.05|525.75|525.65|525.35|5
1590168900000|2020-05-22 17:35:00|525.65|525.35|525.65|525.35|525.75|525.45|525.35|525.05|50
1590169200000|2020-05-22 17:40:00|525.55|525.25|525.55|525.25|525.65|525.35|525.45|525.15|13
1590169500000|2020-05-22 17:45:00|525.65|525.35|525.45|525.15|525.75|525.45|525.45|525.15|15
1590169800000|2020-05-22 17:50:00|525.35|525.05|525.35|525.05|525.45|525.15|525.25|524.95|21
1590170100000|2020-05-22 17:55:00|525.25|524.95|525.75|525.45|525.85|525.55|525.25|524.95|7
1590170400000|2020-05-22 18:00:00|525.65|525.35|526.05|525.75|526.15|525.85|525.65|525.35|26
1590170700000|2020-05-22 18:05:00|526.15|525.85|526.25|525.95|526.25|525.95|526.05|525.75|30
1590171000000|2020-05-22 18:10:00|526.15|525.85|526.15|525.85|526.35|526.05|526.15|525.85|21
1590171300000|2020-05-22 18:15:00|526.25|525.95|526.05|525.75|526.35|526.05|526.05|525.75|9
1590171600000|2020-05-22 18:20:00|525.95|525.65|526.05|525.75|526.05|525.75|525.95|525.65|17
1590171900000|2020-05-22 18:25:00|526.15|525.85|526.15|525.85|526.25|525.95|526.05|525.75|14
1590172200000|2020-05-22 18:30:00|526.25|525.95|526.35|526.05|526.35|526.05|526.15|525.85|6
1590172500000|2020-05-22 18:35:00|526.45|526.15|526.45|526.15|526.55|526.25|526.15|525.85|10
1590172800000|2020-05-22 18:40:00|526.35|526.05|525.95|525.65|526.45|526.15|525.85|525.55|38
1590173100000|2020-05-22 18:45:00|525.85|525.55|525.95|525.65|526.05|525.75|525.75|525.45|14
1590173400000|2020-05-22 18:50:00|526.05|525.75|525.85|525.55|526.05|525.75|525.75|525.45|10
1590173700000|2020-05-22 18:55:00|525.75|525.45|526.05|525.75|526.05|525.75|525.75|525.45|22
1590174000000|2020-05-22 19:00:00|525.95|525.65|526.05|525.75|526.05|525.75|525.85|525.55|2
1590174300000|2020-05-22 19:05:00|526.15|525.85|526.35|526.05|526.35|526.05|526.05|525.75|16
1590174600000|2020-05-22 19:10:00|526.25|525.95|525.85|525.55|526.25|525.95|525.85|525.55|31
1590174900000|2020-05-22 19:15:00|525.95|525.65|525.55|525.25|525.95|525.65|525.55|525.25|9
1590175200000|2020-05-22 19:20:00|525.65|525.35|525.35|525.05|525.75|525.45|525.15|524.85|14
1590175500000|2020-05-22 19:25:00|525.25|524.95|525.35|525.05|525.35|525.05|525.05|524.75|5
1590175800000|2020-05-22 19:30:00|525.25|524.95|525.65|525.35|525.85|525.55|525.25|524.95|6
1590176100000|2020-05-22 19:35:00|525.75|525.45|525.65|525.35|525.85|525.55|525.55|525.25|9
1590176400000|2020-05-22 19:40:00|525.75|525.45|525.75|525.45|525.75|525.45|525.25|524.95|14
1590176700000|2020-05-22 19:45:00|525.85|525.55|526.15|525.85|526.15|525.85|525.85|525.55|16
1590177000000|2020-05-22 19:50:00|526.25|525.95|526.35|526.05|526.45|526.15|525.85|525.55|25
1590177300000|2020-05-22 19:55:00|526.25|525.95|526.65|526.35|526.65|526.35|526.25|525.95|43
1590177600000|2020-05-22 20:00:00|526.55|526.05|526.95|526.45|527.15|526.65|526.45|525.95|0
1590177900000|2020-05-22 20:05:00|527.05|526.55|527.05|526.55|527.05|526.55|526.95|526.45|0
1590178200000|2020-05-22 20:10:00|526.95|526.45|527.05|526.55|527.05|526.55|526.75|526.25|0
1590178500000|2020-05-22 20:15:00|527.15|526.65|527.05|526.55|527.15|526.65|527.05|526.55|0
1590178800000|2020-05-22 20:20:00|526.95|526.45|527.05|526.55|527.05|526.55|526.95|526.45|0
1590179400000|2020-05-22 20:30:00|526.95|526.45|527.35|526.85|527.45|526.95|526.95|526.45|0
1590179700000|2020-05-22 20:35:00|527.45|526.95|527.55|527.05|527.65|527.15|527.35|526.85|0
1590180000000|2020-05-22 20:40:00|527.65|527.15|527.55|527.05|527.65|527.15|527.45|526.95|0
1590180300000|2020-05-22 20:45:00|527.65|527.15|527.55|527.05|527.75|527.25|527.55|527.05|0
1590180600000|2020-05-22 20:50:00|527.45|526.95|527.55|527.05|527.55|527.05|527.45|526.95|0
1590180900000|2020-05-22 20:55:00|527.65|527.15|527.65|527.15|527.75|527.25|527.55|527.05|0
1590357600000|2020-05-24 22:00:00|527.15|526.65|526.85|526.35|527.15|526.65|526.75|526.25|0
1590357900000|2020-05-24 22:05:00|526.75|526.25|526.85|526.35|526.95|526.45|526.75|526.25|0
1590358200000|2020-05-24 22:10:00|526.95|526.45|526.95|526.45|527.05|526.55|526.75|526.25|0
1590358500000|2020-05-24 22:15:00|526.85|526.35|527.95|527.45|528.25|527.75|526.85|526.35|0
1590358800000|2020-05-24 22:20:00|527.85|527.35|527.85|527.35|527.95|527.45|527.75|527.25|0
1590359100000|2020-05-24 22:25:00|527.95|527.45|528.05|527.55|528.05|527.55|527.85|527.35|0
1590359400000|2020-05-24 22:30:00|526.45|525.95|526.25|525.75|526.55|526.05|526.25|525.75|0
1590359700000|2020-05-24 22:35:00|526.35|525.85|526.45|525.95|526.55|526.05|526.25|525.75|0
1590360000000|2020-05-24 22:40:00|526.55|526.05|527.25|526.75|527.35|526.85|526.55|526.05|0
1590360300000|2020-05-24 22:45:00|528.85|528.35|529.15|528.65|529.35|528.85|528.75|528.25|0
1590360600000|2020-05-24 22:50:00|529.25|528.75|529.25|528.75|529.55|529.05|529.15|528.65|0
1590360900000|2020-05-24 22:55:00|529.35|528.85|529.25|528.75|529.35|528.85|529.05|528.55|0
1590361200000|2020-05-24 23:00:00|529.15|528.65|529.25|528.75|529.25|528.75|529.05|528.55|0
1590361500000|2020-05-24 23:05:00|529.15|528.65|529.05|528.55|529.25|528.75|528.95|528.45|0
1590361800000|2020-05-24 23:10:00|529.15|528.65|528.85|528.35|529.15|528.65|528.85|528.35|0
1590362100000|2020-05-24 23:15:00|528.95|528.45|528.55|528.05|528.95|528.45|528.55|528.05|0
1590362400000|2020-05-24 23:20:00|528.65|528.15|528.75|528.25|528.85|528.35|528.65|528.15|0
1590362700000|2020-05-24 23:25:00|528.65|528.15|528.95|528.45|529.05|528.55|528.65|528.15|0
1590363000000|2020-05-24 23:30:00|529.05|528.55|528.75|528.25|529.05|528.55|528.65|528.15|0
1590363300000|2020-05-24 23:35:00|528.65|528.15|528.75|528.25|528.85|528.35|528.65|528.15|0
1590363600000|2020-05-24 23:40:00|528.65|528.15|528.85|528.35|528.95|528.45|528.65|528.15|0
1590363900000|2020-05-24 23:45:00|528.95|528.45|529.15|528.65|529.25|528.75|528.95|528.45|0
1590364200000|2020-05-24 23:50:00|529.25|528.75|529.45|528.95|529.65|529.15|529.15|528.65|0
1590364500000|2020-05-24 23:55:00|529.35|528.85|529.25|528.75|529.45|528.95|529.25|528.75|0
1590364800000|2020-05-25 00:00:00|527.85|527.35|527.65|527.15|528.05|527.55|527.35|526.85|0
1590365100000|2020-05-25 00:05:00|527.55|527.05|527.45|526.95|527.75|527.25|527.35|526.85|0
1590365400000|2020-05-25 00:10:00|527.35|526.85|527.25|526.75|527.45|526.95|527.05|526.55|0
1590365700000|2020-05-25 00:15:00|528.95|528.45|528.65|528.15|529.45|528.95|528.45|527.95|0
1590366000000|2020-05-25 00:20:00|528.55|528.05|528.45|527.95|528.75|528.25|528.25|527.75|0
1590366300000|2020-05-25 00:25:00|528.55|528.05|528.15|527.65|528.65|528.15|528.05|527.55|0
1590366600000|2020-05-25 00:30:00|528.25|527.75|528.25|527.75|528.45|527.95|527.95|527.45|0
1590366900000|2020-05-25 00:35:00|528.15|527.65|528.25|527.75|528.25|527.75|527.95|527.45|0
1590367200000|2020-05-25 00:40:00|528.15|527.65|528.05|527.55|528.25|527.75|527.75|527.25|0
1590367500000|2020-05-25 00:45:00|528.15|527.65|528.25|527.75|528.25|527.75|528.05|527.55|0
1590367800000|2020-05-25 00:50:00|528.05|527.55|527.95|527.45|528.05|527.55|527.95|527.45|0
1590368100000|2020-05-25 00:55:00|528.05|527.55|527.95|527.45|528.05|527.55|527.75|527.25|0
1590368400000|2020-05-25 01:00:00|528.05|527.55|527.55|527.05|528.25|527.75|527.55|527.05|0
1590368700000|2020-05-25 01:05:00|527.45|526.95|527.35|526.85|527.45|526.95|527.05|526.55|0
1590369000000|2020-05-25 01:10:00|527.25|526.75|526.75|526.25|527.35|526.85|526.65|526.15|0
1590369300000|2020-05-25 01:15:00|526.85|526.35|527.05|526.55|527.25|526.75|526.75|526.25|0
1590369600000|2020-05-25 01:20:00|526.95|526.45|527.35|526.85|527.35|526.85|526.65|526.15|0
1590369900000|2020-05-25 01:25:00|527.25|526.75|527.25|526.75|527.55|527.05|527.05|526.55|0
1590370200000|2020-05-25 01:30:00|527.15|526.65|526.55|526.05|527.25|526.75|526.25|525.75|0
1590370500000|2020-05-25 01:35:00|526.65|526.15|526.75|526.25|526.75|526.25|526.35|525.85|0
1590370800000|2020-05-25 01:40:00|526.85|526.35|527.25|526.75|527.35|526.85|526.65|526.15|0
1590371100000|2020-05-25 01:45:00|527.35|526.85|527.95|527.45|527.95|527.45|527.25|526.75|0
1590371400000|2020-05-25 01:50:00|527.85|527.35|528.05|527.55|528.25|527.75|527.75|527.25|0
1590371700000|2020-05-25 01:55:00|528.15|527.65|528.25|527.75|528.25|527.75|527.75|527.25|0
1590372000000|2020-05-25 02:00:00|528.15|527.65|527.95|527.45|528.25|527.75|527.95|527.45|0
1590372300000|2020-05-25 02:05:00|528.05|527.55|527.75|527.25|528.05|527.55|527.75|527.25|0
1590372600000|2020-05-25 02:10:00|527.85|527.35|527.55|527.05|528.05|527.55|527.55|527.05|0
1590372900000|2020-05-25 02:15:00|527.45|526.95|528.25|527.75|528.25|527.75|527.45|526.95|0
1590373200000|2020-05-25 02:20:00|528.15|527.65|527.75|527.25|528.15|527.65|527.55|527.05|0
1590373500000|2020-05-25 02:25:00|527.85|527.35|527.75|527.25|528.15|527.65|527.75|527.25|0
1590373800000|2020-05-25 02:30:00|527.65|527.15|527.55|527.05|527.75|527.25|527.45|526.95|0
1590374100000|2020-05-25 02:35:00|527.45|526.95|527.25|526.75|527.55|527.05|526.95|526.45|0
1590374400000|2020-05-25 02:40:00|527.15|526.65|527.05|526.55|527.25|526.75|526.95|526.45|0
1590374700000|2020-05-25 02:45:00|527.15|526.65|526.75|526.25|527.25|526.75|526.75|526.25|0
1590375000000|2020-05-25 02:50:00|526.85|526.35|527.15|526.65|527.15|526.65|526.85|526.35|0
1590375300000|2020-05-25 02:55:00|527.05|526.55|527.05|526.55|527.15|526.65|526.95|526.45|0
1590375600000|2020-05-25 03:00:00|527.15|526.65|527.25|526.75|527.25|526.75|527.05|526.55|0
1590375900000|2020-05-25 03:05:00|527.35|526.85|527.45|526.95|527.65|527.15|527.25|526.75|0
1590376200000|2020-05-25 03:10:00|527.55|527.05|527.65|527.15|527.75|527.25|527.45|526.95|0
1590376500000|2020-05-25 03:15:00|527.75|527.25|527.25|526.75|527.75|527.25|527.25|526.75|0
1590376800000|2020-05-25 03:20:00|527.15|526.65|527.45|526.95|527.65|527.15|527.05|526.55|0
1590377100000|2020-05-25 03:25:00|527.55|527.05|527.25|526.75|527.65|527.15|527.25|526.75|0
1590377400000|2020-05-25 03:30:00|527.35|526.85|527.25|526.75|527.45|526.95|527.15|526.65|0
1590377700000|2020-05-25 03:35:00|527.15|526.65|527.15|526.65|527.25|526.75|526.95|526.45|0
1590378000000|2020-05-25 03:40:00|527.25|526.75|527.15|526.65|527.25|526.75|527.15|526.65|0
1590378300000|2020-05-25 03:45:00|527.25|526.75|527.45|526.95|527.45|526.95|527.25|526.75|0
1590378600000|2020-05-25 03:50:00|527.55|527.05|527.25|526.75|527.55|527.05|527.15|526.65|0
1590378900000|2020-05-25 03:55:00|527.15|526.65|527.45|526.95|527.45|526.95|527.15|526.65|0
1590379200000|2020-05-25 04:00:00|527.65|527.15|527.65|527.15|527.75|527.25|527.65|527.15|0
1590379500000|2020-05-25 04:05:00|527.75|527.25|527.85|527.35|527.85|527.35|527.65|527.15|0
1590379800000|2020-05-25 04:10:00|527.75|527.25|527.75|527.25|527.95|527.45|527.75|527.25|0
1590380100000|2020-05-25 04:15:00|527.85|527.35|527.95|527.45|528.05|527.55|527.85|527.35|0
1590380700000|2020-05-25 04:25:00|528.05|527.55|527.95|527.45|528.15|527.65|527.95|527.45|0
1590381000000|2020-05-25 04:30:00|528.15|527.65|528.15|527.65|528.15|527.65|528.15|527.65|0
1590381300000|2020-05-25 04:35:00|528.05|527.55|527.85|527.35|528.05|527.55|527.85|527.35|0
1590381600000|2020-05-25 04:40:00|527.65|527.15|527.65|527.15|527.65|527.15|527.65|527.15|0
1590381900000|2020-05-25 04:45:00|527.85|527.35|527.85|527.35|527.85|527.35|527.65|527.15|0
1590382200000|2020-05-25 04:50:00|527.75|527.25|527.65|527.15|527.75|527.25|527.65|527.15|0
1590382500000|2020-05-25 04:55:00|527.75|527.25|527.75|527.25|527.85|527.35|527.65|527.15|0
1590382800000|2020-05-25 05:00:00|527.85|527.35|528.15|527.65|528.35|527.85|527.75|527.25|0
1590383100000|2020-05-25 05:05:00|528.25|527.75|528.15|527.65|528.35|527.85|528.15|527.65|0
1590383400000|2020-05-25 05:10:00|528.25|527.75|528.15|527.65|528.35|527.85|528.15|527.65|0
1590383700000|2020-05-25 05:15:00|528.25|527.75|528.35|527.85|528.55|528.05|528.15|527.65|0
1590384000000|2020-05-25 05:20:00|528.45|527.95|528.85|528.35|528.85|528.35|528.45|527.95|0
1590384300000|2020-05-25 05:25:00|528.65|528.15|528.95|528.45|528.95|528.45|528.65|528.15|0
1590384600000|2020-05-25 05:30:00|529.05|528.55|528.85|528.35|529.05|528.55|528.65|528.15|0
1590384900000|2020-05-25 05:35:00|528.75|528.25|528.35|527.85|528.75|528.25|528.35|527.85|0
1590385200000|2020-05-25 05:40:00|528.25|527.75|528.45|527.95|528.45|527.95|528.15|527.65|0
1590385500000|2020-05-25 05:45:00|528.65|528.15|528.45|527.95|528.65|528.15|528.35|527.85|0
1590385800000|2020-05-25 05:50:00|528.55|528.05|528.65|528.15|528.65|528.15|528.55|528.05|0
1590386100000|2020-05-25 05:55:00|528.55|528.05|528.85|528.35|528.95|528.45|528.35|527.85|0
1590386400000|2020-05-25 06:00:00|528.75|528.25|529.55|529.25|529.55|529.25|528.25|527.95|84
1590386700000|2020-05-25 06:05:00|529.45|529.15|529.35|529.05|529.75|529.45|529.25|528.95|81
1590387000000|2020-05-25 06:10:00|529.25|528.95|529.65|529.35|529.85|529.55|529.15|528.85|34
1590387300000|2020-05-25 06:15:00|529.75|529.45|529.65|529.35|529.75|529.45|529.55|529.25|23
1590387600000|2020-05-25 06:20:00|529.75|529.45|529.45|529.15|529.75|529.45|529.35|529.05|20
1590387900000|2020-05-25 06:25:00|529.55|529.25|529.35|529.05|529.55|529.25|529.25|528.95|21
1590388200000|2020-05-25 06:30:00|529.45|529.15|529.55|529.25|529.55|529.25|529.35|529.05|16
1590388500000|2020-05-25 06:35:00|529.65|529.35|529.65|529.35|529.75|529.45|529.55|529.25|29
1590388800000|2020-05-25 06:40:00|529.55|529.25|529.45|529.15|529.65|529.35|529.45|529.15|37
1590389100000|2020-05-25 06:45:00|529.55|529.25|529.35|529.05|529.55|529.25|529.25|528.95|30
1590389400000|2020-05-25 06:50:00|529.25|528.95|529.45|529.15|529.45|529.15|528.95|528.65|83
1590389700000|2020-05-25 06:55:00|529.35|529.05|529.15|528.85|529.35|529.05|529.05|528.75|71
1590390000000|2020-05-25 07:00:00|529.05|528.95|528.65|528.55|529.15|529.05|528.05|527.95|429
1590390300000|2020-05-25 07:05:00|528.55|528.45|527.75|527.65|528.75|528.65|527.65|527.55|225
1590390600000|2020-05-25 07:10:00|527.85|527.75|528.15|528.05|528.35|528.25|527.85|527.75|182
1590390900000|2020-05-25 07:15:00|528.25|528.15|527.75|527.65|528.55|528.45|527.35|527.25|175
1590391200000|2020-05-25 07:20:00|527.65|527.55|527.65|527.55|527.85|527.75|527.35|527.25|179
1590391500000|2020-05-25 07:25:00|527.75|527.65|527.45|527.35|527.75|527.65|527.15|527.05|271
1590391800000|2020-05-25 07:30:00|527.55|527.45|526.55|526.45|527.55|527.45|526.15|526.05|255
1590392100000|2020-05-25 07:35:00|526.45|526.35|527.65|527.55|527.75|527.65|526.45|526.35|169
1590392400000|2020-05-25 07:40:00|527.69|527.59|527.69|527.59|527.99|527.89|527.59|527.49|90
1590392700000|2020-05-25 07:45:00|527.79|527.69|527.49|527.39|527.89|527.79|527.39|527.29|123
1590393000000|2020-05-25 07:50:00|527.59|527.49|527.79|527.69|527.99|527.89|527.39|527.29|135
1590393300000|2020-05-25 07:55:00|527.89|527.79|527.69|527.59|528.09|527.99|527.49|527.39|125
1590393600000|2020-05-25 08:00:00|527.79|527.69|527.09|526.99|527.89|527.79|527.09|526.99|83
1590393900000|2020-05-25 08:05:00|526.99|526.89|527.29|527.19|527.29|527.19|526.79|526.69|85
1590394200000|2020-05-25 08:10:00|527.19|527.09|527.79|527.69|527.79|527.69|526.99|526.89|89
1590394500000|2020-05-25 08:15:00|527.69|527.59|528.49|528.39|528.59|528.49|527.69|527.59|138
1590394800000|2020-05-25 08:20:00|528.39|528.29|528.29|528.19|528.49|528.39|527.89|527.79|87
1590395100000|2020-05-25 08:25:00|528.39|528.29|528.29|528.19|528.39|528.29|527.99|527.89|82
1590395400000|2020-05-25 08:30:00|528.39|528.29|528.59|528.49|528.79|528.69|528.39|528.29|104
1590395700000|2020-05-25 08:35:00|528.69|528.59|529.29|529.19|529.29|529.19|528.69|528.59|166
1590396000000|2020-05-25 08:40:00|529.19|529.09|529.99|529.89|530.09|529.99|528.99|528.89|261
1590396300000|2020-05-25 08:45:00|530.09|529.99|530.79|530.69|530.99|530.89|529.99|529.89|443
1590396600000|2020-05-25 08:50:00|530.69|530.59|529.99|529.89|530.99|530.89|529.89|529.79|184
1590396900000|2020-05-25 08:55:00|529.89|529.79|529.89|529.79|530.09|529.99|529.49|529.39|179
1590397200000|2020-05-25 09:00:00|529.99|529.89|530.29|530.19|530.39|530.29|529.99|529.89|188
1590397500000|2020-05-25 09:05:00|530.19|530.09|530.19|530.09|530.49|530.39|530.09|529.99|123
1590397800000|2020-05-25 09:10:00|530.09|529.99|529.69|529.59|530.09|529.99|529.59|529.49|65
1590398100000|2020-05-25 09:15:00|529.59|529.49|529.29|529.19|529.69|529.59|529.19|529.09|70
1590398400000|2020-05-25 09:20:00|529.19|529.09|529.19|529.09|529.29|529.19|528.99|528.89|114
1590398700000|2020-05-25 09:25:00|529.29|529.19|529.79|529.69|529.79|529.69|529.29|529.19|60
1590399000000|2020-05-25 09:30:00|529.69|529.59|529.59|529.49|529.79|529.69|529.49|529.39|37
1590399300000|2020-05-25 09:35:00|529.49|529.39|529.79|529.69|529.79|529.69|529.49|529.39|86
1590399600000|2020-05-25 09:40:00|529.89|529.79|529.89|529.79|530.19|530.09|529.79|529.69|155
1590399900000|2020-05-25 09:45:00|529.99|529.89|530.39|530.29|530.39|530.29|529.99|529.89|91
1590400200000|2020-05-25 09:50:00|530.49|530.39|530.29|530.19|530.49|530.39|530.09|529.99|87
1590400500000|2020-05-25 09:55:00|530.39|530.29|530.89|530.79|530.89|530.79|530.19|530.09|119
1590400800000|2020-05-25 10:00:00|530.79|530.69|530.09|529.99|530.79|530.69|529.99|529.89|90
1590401100000|2020-05-25 10:05:00|530.19|530.09|529.79|529.69|530.19|530.09|529.69|529.59|74
1590401400000|2020-05-25 10:10:00|529.69|529.59|530.19|530.09|530.19|530.09|529.69|529.59|69
1590401700000|2020-05-25 10:15:00|530.29|530.19|530.49|530.39|530.69|530.59|530.29|530.19|85
1590402000000|2020-05-25 10:20:00|530.39|530.29|530.39|530.29|530.69|530.59|529.99|529.89|81
1590402300000|2020-05-25 10:25:00|530.29|530.19|530.39|530.29|530.39|530.29|530.09|529.99|58
1590402600000|2020-05-25 10:30:00|530.49|530.39|530.59|530.49|530.69|530.59|530.29|530.19|113
1590402900000|2020-05-25 10:35:00|530.69|530.59|530.49|530.39|530.69|530.59|530.39|530.29|39
1590403200000|2020-05-25 10:40:00|530.59|530.49|530.69|530.59|530.79|530.69|530.49|530.39|133
1590403500000|2020-05-25 10:45:00|530.59|530.49|531.19|531.09|531.19|531.09|530.59|530.49|119
1590403800000|2020-05-25 10:50:00|531.29|531.19|531.89|531.79|531.99|531.89|531.19|531.09|164
1590404100000|2020-05-25 10:55:00|531.99|531.89|532.09|531.99|532.09|531.99|531.79|531.69|188
1590404400000|2020-05-25 11:00:00|531.99|531.89|531.79|531.69|532.09|531.99|531.69|531.59|135
1590404700000|2020-05-25 11:05:00|531.69|531.59|531.59|531.49|531.79|531.69|531.59|531.49|95
1590405000000|2020-05-25 11:10:00|531.69|531.59|531.79|531.69|531.79|531.69|531.59|531.49|116
1590405300000|2020-05-25 11:15:00|531.69|531.59|531.89|531.79|531.99|531.89|531.69|531.59|37
1590405600000|2020-05-25 11:20:00|531.79|531.69|531.49|531.39|531.79|531.69|531.39|531.29|134
1590405900000|2020-05-25 11:25:00|531.39|531.29|531.79|531.69|531.79|531.69|531.29|531.19|92
1590406200000|2020-05-25 11:30:00|531.89|531.79|531.59|531.49|531.89|531.79|531.39|531.29|89
1590406500000|2020-05-25 11:35:00|531.49|531.39|531.49|531.39|531.59|531.49|531.29|531.19|67
1590406800000|2020-05-25 11:40:00|531.43|531.33|532.03|531.93|532.03|531.93|531.33|531.23|102
1590407100000|2020-05-25 11:45:00|532.13|532.03|532.63|532.53|532.73|532.63|531.93|531.83|193
1590407400000|2020-05-25 11:50:00|532.73|532.63|532.33|532.23|532.73|532.63|532.33|532.23|99
1590407700000|2020-05-25 11:55:00|532.23|532.13|532.13|532.03|532.23|532.13|532.03|531.93|71
1590408000000|2020-05-25 12:00:00|532.03|531.93|532.03|531.93|532.03|531.93|531.73|531.63|104
1590408300000|2020-05-25 12:05:00|532.13|532.03|531.93|531.83|532.23|532.13|531.93|531.83|79
1590408600000|2020-05-25 12:10:00|531.83|531.73|531.83|531.73|531.93|531.83|531.63|531.53|63
1590408900000|2020-05-25 12:15:00|531.73|531.63|531.83|531.73|531.93|531.83|531.73|531.63|33
1590409200000|2020-05-25 12:20:00|531.93|531.83|532.33|532.23|532.33|532.23|531.93|531.83|63
1590409500000|2020-05-25 12:25:00|532.23|532.13|532.23|532.13|532.43|532.33|532.13|532.03|68
1590409800000|2020-05-25 12:30:00|532.13|532.03|532.43|532.33|532.43|532.33|532.13|532.03|74
1590410100000|2020-05-25 12:35:00|532.53|532.43|532.63|532.53|532.63|532.53|532.33|532.23|126
1590410400000|2020-05-25 12:40:00|532.73|532.63|532.83|532.73|533.13|533.03|532.63|532.53|180
1590410700000|2020-05-25 12:45:00|532.73|532.63|532.33|532.23|532.83|532.73|532.23|532.13|101
1590411000000|2020-05-25 12:50:00|532.43|532.33|532.23|532.13|532.53|532.43|532.13|532.03|96
1590411300000|2020-05-25 12:55:00|532.13|532.03|532.43|532.33|532.53|532.43|532.13|532.03|42
1590411600000|2020-05-25 13:00:00|532.53|532.43|531.93|531.83|532.53|532.43|531.93|531.83|113
1590411900000|2020-05-25 13:05:00|531.83|531.73|531.73|531.63|531.93|531.83|531.63|531.53|74
1590412200000|2020-05-25 13:10:00|531.83|531.73|532.13|532.03|532.13|532.03|531.73|531.63|64
1590412500000|2020-05-25 13:15:00|532.03|531.93|532.33|532.23|532.43|532.33|532.03|531.93|75
1590412800000|2020-05-25 13:20:00|532.43|532.33|532.73|532.63|532.73|532.63|532.33|532.23|66
1590413100000|2020-05-25 13:25:00|532.83|532.73|532.83|532.73|533.03|532.93|532.73|532.63|111
1590413400000|2020-05-25 13:30:00|532.73|532.63|532.63|532.53|532.93|532.83|532.63|532.53|83
1590413700000|2020-05-25 13:35:00|532.73|532.63|532.83|532.73|532.93|532.83|532.53|532.43|106
1590414000000|2020-05-25 13:40:00|532.93|532.83|532.73|532.63|533.03|532.93|532.63|532.53|93
1590414300000|2020-05-25 13:45:00|532.63|532.53|532.63|532.53|532.63|532.53|532.23|532.13|159
1590414600000|2020-05-25 13:50:00|532.73|532.63|533.33|533.23|533.43|533.33|532.73|532.63|208
1590414900000|2020-05-25 13:55:00|533.23|533.13|533.43|533.33|533.63|533.53|533.23|533.13|98
1590415200000|2020-05-25 14:00:00|533.33|533.23|532.93|532.83|533.33|533.23|532.83|532.73|83
1590415500000|2020-05-25 14:05:00|532.83|532.73|532.73|532.63|533.13|533.03|532.73|532.63|143
1590415800000|2020-05-25 14:10:00|532.68|532.58|533.18|533.08|533.18|533.08|532.68|532.58|84
1590416100000|2020-05-25 14:15:00|533.28|533.18|533.18|533.08|533.38|533.28|533.18|533.08|43
1590416400000|2020-05-25 14:20:00|533.08|532.98|532.98|532.88|533.18|533.08|532.88|532.78|73
1590416700000|2020-05-25 14:25:00|533.08|532.98|533.18|533.08|533.18|533.08|533.08|532.98|38
1590417000000|2020-05-25 14:30:00|533.08|532.98|533.18|533.08|533.38|533.28|532.98|532.88|84
1590417300000|2020-05-25 14:35:00|533.28|533.18|533.58|533.48|533.58|533.48|533.18|533.08|122
1590417600000|2020-05-25 14:40:00|533.48|533.38|532.98|532.88|533.58|533.48|532.88|532.78|117
1590417900000|2020-05-25 14:45:00|532.88|532.78|532.88|532.78|532.98|532.88|532.68|532.58|78
1590418200000|2020-05-25 14:50:00|532.98|532.88|533.08|532.98|533.08|532.98|532.88|532.78|71
1590418500000|2020-05-25 14:55:00|532.98|532.88|532.78|532.68|532.98|532.88|532.68|532.58|80
1590418800000|2020-05-25 15:00:00|532.68|532.58|532.18|532.08|532.78|532.68|532.08|531.98|96
1590419100000|2020-05-25 15:05:00|532.08|531.98|532.18|532.08|532.38|532.28|531.98|531.88|88
1590419400000|2020-05-25 15:10:00|532.28|532.18|532.78|532.68|532.78|532.68|532.18|532.08|81
1590419700000|2020-05-25 15:15:00|532.68|532.58|532.58|532.48|532.88|532.78|532.48|532.38|90
1590420000000|2020-05-25 15:20:00|532.68|532.58|532.98|532.88|532.98|532.88|532.58|532.48|124
1590420300000|2020-05-25 15:25:00|532.88|532.78|532.58|532.48|533.08|532.98|532.48|532.38|144
1590420600000|2020-05-25 15:30:00|532.68|532.38|532.88|532.58|533.18|532.88|532.38|532.08|651
1590420900000|2020-05-25 15:35:00|533.08|532.78|533.08|532.78|533.58|533.28|532.88|532.58|325
1590421200000|2020-05-25 15:40:00|533.18|532.88|532.98|532.68|533.18|532.88|532.68|532.38|18
1590421500000|2020-05-25 15:45:00|532.88|532.58|533.08|532.78|533.18|532.88|532.88|532.58|13
1590421800000|2020-05-25 15:50:00|532.98|532.68|532.98|532.68|533.08|532.78|532.98|532.68|20
1590422100000|2020-05-25 15:55:00|533.08|532.78|532.88|532.58|533.08|532.78|532.78|532.48|17
1590422400000|2020-05-25 16:00:00|532.78|532.48|532.48|532.18|532.88|532.58|532.48|532.18|26
1590422700000|2020-05-25 16:05:00|532.58|532.28|532.38|532.08|532.58|532.28|532.38|532.08|18
1590423000000|2020-05-25 16:10:00|532.28|531.98|532.28|531.98|532.38|532.08|532.18|531.88|23
1590423300000|2020-05-25 16:15:00|532.18|531.88|532.08|531.78|532.28|531.98|531.98|531.68|33
1590423600000|2020-05-25 16:20:00|531.98|531.68|531.98|531.68|532.18|531.88|531.98|531.68|26
1590423900000|2020-05-25 16:25:00|532.08|531.78|531.98|531.68|532.08|531.78|531.78|531.48|71
1590424200000|2020-05-25 16:30:00|532.08|531.78|532.48|532.18|532.48|532.18|532.08|531.78|9
1590424500000|2020-05-25 16:35:00|532.38|532.08|532.28|531.98|532.38|532.08|532.28|531.98|3
1590424800000|2020-05-25 16:40:00|532.38|532.08|532.28|531.98|532.38|532.08|532.18|531.88|4
1590425100000|2020-05-25 16:45:00|532.18|531.88|532.58|532.28|532.58|532.28|532.18|531.88|8
1590425400000|2020-05-25 16:50:00|532.68|532.38|532.68|532.38|532.68|532.38|532.58|532.28|16
1590425700000|2020-05-25 16:55:00|532.58|532.28|532.58|532.28|532.58|532.28|532.48|532.18|12
1590426000000|2020-05-25 17:00:00|532.48|532.18|532.58|532.28|532.58|532.28|532.48|532.18|2
1590426300000|2020-05-25 17:05:00|532.48|532.18|532.48|532.18|532.48|532.18|532.48|532.18|2
1590426600000|2020-05-25 17:10:00|532.38|532.08|532.28|531.98|532.48|532.18|532.28|531.98|0
1590426900000|2020-05-25 17:15:00|532.38|532.08|532.38|532.08|532.38|532.08|532.28|531.98|6
1590427200000|2020-05-25 17:20:00|532.28|531.98|532.38|532.08|532.38|532.08|532.28|531.98|0
1590427500000|2020-05-25 17:25:00|532.28|531.98|532.38|532.08|532.48|532.18|532.28|531.98|0
1590427800000|2020-05-25 17:30:00|532.48|532.18|532.48|532.18|532.48|532.18|532.48|532.18|0
1590428100000|2020-05-25 17:35:00|||||||||3
1590428400000|2020-05-25 17:40:00|532.38|532.08|532.38|532.08|532.38|532.08|532.38|532.08|0
1590428700000|2020-05-25 17:45:00|532.28|531.98|532.48|532.18|532.48|532.18|532.28|531.98|1
1590429000000|2020-05-25 17:50:00|532.38|532.08|532.38|532.08|532.48|532.18|532.38|532.08|0
1590429300000|2020-05-25 17:55:00|||||||||1
1590429900000|2020-05-25 18:05:00|532.28|531.98|532.38|532.08|532.38|532.08|532.28|531.98|2
1590430200000|2020-05-25 18:10:00|||||||||6
1590430500000|2020-05-25 18:15:00|||||||||1
1590430800000|2020-05-25 18:20:00|532.28|531.98|532.28|531.98|532.28|531.98|532.28|531.98|0
1590431100000|2020-05-25 18:25:00|532.38|532.08|532.38|532.08|532.38|532.08|532.38|532.08|1
1590431400000|2020-05-25 18:30:00|532.28|531.98|532.28|531.98|532.28|531.98|532.28|531.98|11
1590431700000|2020-05-25 18:35:00|532.38|532.08|532.38|532.08|532.38|532.08|532.28|531.98|4
1590432000000|2020-05-25 18:40:00|532.28|531.98|532.38|532.08|532.38|532.08|532.28|531.98|3
1590432300000|2020-05-25 18:45:00|532.48|532.18|532.38|532.08|532.48|532.18|532.28|531.98|3
1590432600000|2020-05-25 18:50:00|532.48|532.18|532.48|532.18|532.48|532.18|532.48|532.18|2
1590432900000|2020-05-25 18:55:00|532.38|532.08|532.48|532.18|532.48|532.18|532.38|532.08|1
1590433200000|2020-05-25 19:00:00|532.58|532.28|532.48|532.18|532.58|532.28|532.48|532.18|2
1590433500000|2020-05-25 19:05:00|532.58|532.28|532.68|532.38|532.68|532.38|532.58|532.28|6
1590433800000|2020-05-25 19:10:00|532.78|532.48|532.78|532.48|532.78|532.48|532.78|532.48|3
1590434400000|2020-05-25 19:20:00|532.68|532.38|532.68|532.38|532.68|532.38|532.68|532.38|1
1590434700000|2020-05-25 19:25:00|||||||||1
1590435000000|2020-05-25 19:30:00|532.78|532.48|532.88|532.58|532.88|532.58|532.78|532.48|3
1590435300000|2020-05-25 19:35:00|532.98|532.68|532.98|532.68|532.98|532.68|532.98|532.68|3
1590435600000|2020-05-25 19:40:00|532.88|532.58|532.88|532.58|532.88|532.58|532.88|532.58|2
1590435900000|2020-05-25 19:45:00|532.98|532.68|533.08|532.78|533.18|532.88|532.88|532.58|11
1590436200000|2020-05-25 19:50:00|533.18|532.88|533.08|532.78|533.18|532.88|533.08|532.78|20
1590436500000|2020-05-25 19:55:00|533.18|532.88|533.08|532.78|533.18|532.88|532.98|532.68|27
1590436800000|2020-05-25 20:00:00|533.18|532.68|533.18|532.68|533.18|532.68|533.18|532.68|0
1590437400000|2020-05-25 20:10:00|533.08|532.58|533.18|532.68|533.18|532.68|533.08|532.58|0
1590443400000|2020-05-25 21:50:00|533.08|532.58|533.08|532.58|533.08|532.58|533.08|532.58|0
1590444000000|2020-05-25 22:00:00|532.98|532.48|532.18|531.68|533.08|532.58|531.98|531.48|0
1590444300000|2020-05-25 22:05:00|532.08|531.58|532.38|531.88|532.48|531.98|531.98|531.48|0
1590444600000|2020-05-25 22:10:00|532.28|531.78|532.38|531.88|532.38|531.88|532.18|531.68|0
1590444900000|2020-05-25 22:15:00|532.48|531.98|532.38|531.88|532.58|532.08|532.38|531.88|0
1590445200000|2020-05-25 22:20:00|532.28|531.78|532.48|531.98|532.68|532.18|532.28|531.78|0
1590445500000|2020-05-25 22:25:00|532.38|531.88|532.48|531.98|532.58|532.08|532.38|531.88|0
1590445800000|2020-05-25 22:30:00|532.28|531.78|532.28|531.78|532.48|531.98|532.18|531.68|0
1590446100000|2020-05-25 22:35:00|532.38|531.88|532.48|531.98|532.48|531.98|532.28|531.78|0
1590446400000|2020-05-25 22:40:00|532.38|531.88|532.38|531.88|532.48|531.98|532.38|531.88|0
1590446700000|2020-05-25 22:45:00|532.28|531.78|532.38|531.88|532.38|531.88|532.18|531.68|0
1590447000000|2020-05-25 22:50:00|532.48|531.98|532.38|531.88|532.48|531.98|532.38|531.88|0
1590447300000|2020-05-25 22:55:00|532.48|531.98|532.38|531.88|532.48|531.98|532.28|531.78|0
1590447900000|2020-05-25 23:05:00|532.28|531.78|531.98|531.48|532.38|531.88|531.98|531.48|0
1590448200000|2020-05-25 23:10:00|532.08|531.58|532.18|531.68|532.18|531.68|531.98|531.48|0
1590448500000|2020-05-25 23:15:00|532.28|531.78|532.08|531.58|532.28|531.78|532.08|531.58|0
1590448800000|2020-05-25 23:20:00|531.98|531.48|531.88|531.38|531.98|531.48|531.68|531.18|0
1590449100000|2020-05-25 23:25:00|531.98|531.48|531.88|531.38|531.98|531.48|531.68|531.18|0
1590449400000|2020-05-25 23:30:00|531.98|531.48|532.08|531.58|532.18|531.68|531.88|531.38|0
1590449700000|2020-05-25 23:35:00|531.98|531.48|532.08|531.58|532.08|531.58|531.98|531.48|0
1590450000000|2020-05-25 23:40:00|531.98|531.48|532.08|531.58|532.08|531.58|531.98|531.48|0
1590450300000|2020-05-25 23:45:00|532.18|531.68|532.18|531.68|532.18|531.68|532.18|531.68|0
1590450600000|2020-05-25 23:50:00|532.28|531.78|532.38|531.88|532.38|531.88|532.18|531.68|0
1590450900000|2020-05-25 23:55:00|532.28|531.78|531.98|531.48|532.38|531.88|531.98|531.48|0
1590451200000|2020-05-26 00:00:00|531.88|531.38|531.88|531.38|532.08|531.58|531.68|531.18|0
1590451500000|2020-05-26 00:05:00|531.98|531.48|531.88|531.38|531.98|531.48|531.78|531.28|0
1590451800000|2020-05-26 00:10:00|531.98|531.48|532.18|531.68|532.18|531.68|531.78|531.28|0
1590452100000|2020-05-26 00:15:00|531.98|531.48|531.78|531.28|532.28|531.78|531.78|531.28|0
1590452400000|2020-05-26 00:20:00|531.68|531.18|531.58|531.08|531.68|531.18|531.38|530.88|0
1590452700000|2020-05-26 00:25:00|531.68|531.18|531.78|531.28|531.88|531.38|531.68|531.18|0
1590453000000|2020-05-26 00:30:00|531.88|531.38|531.78|531.28|532.28|531.78|531.78|531.28|0
1590453300000|2020-05-26 00:35:00|531.68|531.18|532.38|531.88|532.58|532.08|531.58|531.08|0
1590453600000|2020-05-26 00:40:00|532.48|531.98|532.98|532.48|533.08|532.58|532.38|531.88|0
1590453900000|2020-05-26 00:45:00|533.08|532.58|533.28|532.78|533.28|532.78|532.88|532.38|0
1590454200000|2020-05-26 00:50:00|533.08|532.58|532.78|532.28|533.08|532.58|532.58|532.08|0
1590454500000|2020-05-26 00:55:00|532.88|532.38|532.58|532.08|532.98|532.48|532.58|532.08|0
1590454800000|2020-05-26 01:00:00|532.68|532.18|532.58|532.08|532.88|532.38|532.48|531.98|0
1590455100000|2020-05-26 01:05:00|532.68|532.18|533.48|532.98|533.78|533.28|532.68|532.18|0
1590455400000|2020-05-26 01:10:00|533.58|533.08|533.98|533.48|534.08|533.58|533.58|533.08|0
1590455700000|2020-05-26 01:15:00|534.08|533.58|533.98|533.48|534.18|533.68|533.78|533.28|0
1590456000000|2020-05-26 01:20:00|534.08|533.58|534.28|533.78|534.68|534.18|533.98|533.48|0
1590456300000|2020-05-26 01:25:00|534.38|533.88|534.58|534.08|534.78|534.28|534.38|533.88|0
1590456600000|2020-05-26 01:30:00|534.78|534.28|534.98|534.48|535.18|534.68|534.78|534.28|0
1590456900000|2020-05-26 01:35:00|535.08|534.58|535.28|534.78|535.28|534.78|534.98|534.48|0
1590457200000|2020-05-26 01:40:00|535.18|534.68|534.98|534.48|535.28|534.78|534.98|534.48|0
1590457500000|2020-05-26 01:45:00|535.08|534.58|534.78|534.28|535.28|534.78|534.78|534.28|0
1590457800000|2020-05-26 01:50:00|534.88|534.38|534.78|534.28|535.08|534.58|534.78|534.28|0
1590458100000|2020-05-26 01:55:00|534.98|534.48|535.48|534.98|535.58|535.08|534.78|534.28|0
1590458400000|2020-05-26 02:00:00|535.58|535.08|535.48|534.98|535.68|535.18|535.28|534.78|0
1590458700000|2020-05-26 02:05:00|535.58|535.08|535.58|535.08|535.78|535.28|535.58|535.08|0
1590459000000|2020-05-26 02:10:00|535.68|535.18|535.28|534.78|535.78|535.28|535.28|534.78|0
1590459300000|2020-05-26 02:15:00|535.38|534.88|535.08|534.58|535.48|534.98|535.08|534.58|0
1590459600000|2020-05-26 02:20:00|535.18|534.68|535.28|534.78|535.48|534.98|535.08|534.58|0
1590459900000|2020-05-26 02:25:00|535.38|534.88|535.48|534.98|535.48|534.98|535.28|534.78|0
1590460200000|2020-05-26 02:30:00|535.38|534.88|535.28|534.78|535.38|534.88|535.28|534.78|0
1590460500000|2020-05-26 02:35:00|535.18|534.68|535.28|534.78|535.28|534.78|535.08|534.58|0
1590460800000|2020-05-26 02:40:00|535.18|534.68|534.98|534.48|535.28|534.78|534.98|534.48|0
1590461100000|2020-05-26 02:45:00|535.08|534.58|534.98|534.48|535.08|534.58|534.78|534.28|0
1590461400000|2020-05-26 02:50:00|535.08|534.58|535.28|534.78|535.28|534.78|535.08|534.58|0
1590461700000|2020-05-26 02:55:00|535.38|534.88|535.08|534.58|535.38|534.88|535.08|534.58|0
1590462000000|2020-05-26 03:00:00|535.18|534.68|535.28|534.78|535.48|534.98|535.18|534.68|0
1590462300000|2020-05-26 03:05:00|535.38|534.88|535.28|534.78|535.48|534.98|535.28|534.78|0
1590462600000|2020-05-26 03:10:00|535.18|534.68|535.08|534.58|535.28|534.78|535.08|534.58|0
1590462900000|2020-05-26 03:15:00|535.28|534.78|535.08|534.58|535.28|534.78|535.08|534.58|0
1590463200000|2020-05-26 03:20:00|535.18|534.68|535.28|534.78|535.28|534.78|535.08|534.58|0
1590463500000|2020-05-26 03:25:00|535.38|534.88|535.48|534.98|535.48|534.98|535.28|534.78|0
1590463800000|2020-05-26 03:30:00|535.58|535.08|535.78|535.28|535.98|535.48|535.48|534.98|0
1590464100000|2020-05-26 03:35:00|535.88|535.38|536.48|535.98|536.48|535.98|535.88|535.38|0
1590464400000|2020-05-26 03:40:00|536.58|536.08|536.68|536.18|536.68|536.18|536.48|535.98|0
1590464700000|2020-05-26 03:45:00|536.78|536.28|536.68|536.18|536.78|536.28|536.68|536.18|0
1590465000000|2020-05-26 03:50:00|536.78|536.28|536.98|536.48|536.98|536.48|536.78|536.28|0
1590465300000|2020-05-26 03:55:00|536.88|536.38|536.98|536.48|536.98|536.48|536.88|536.38|0
1590465600000|2020-05-26 04:00:00|536.88|536.38|536.68|536.18|537.08|536.58|536.68|536.18|0
1590465900000|2020-05-26 04:05:00|536.78|536.28|537.08|536.58|537.08|536.58|536.68|536.18|0
1590466200000|2020-05-26 04:10:00|536.98|536.48|536.88|536.38|536.98|536.48|536.88|536.38|0
1590466500000|2020-05-26 04:15:00|536.98|536.48|536.98|536.48|536.98|536.48|536.98|536.48|0
1590466800000|2020-05-26 04:20:00|537.08|536.58|537.68|537.18|537.78|537.28|536.98|536.48|0
1590467100000|2020-05-26 04:25:00|537.58|537.08|538.28|537.78|538.38|537.88|537.58|537.08|0
1590467400000|2020-05-26 04:30:00|538.38|537.88|538.58|538.08|538.78|538.28|538.38|537.88|0
1590467700000|2020-05-26 04:35:00|538.68|538.18|538.88|538.38|539.08|538.58|538.68|538.18|0
1590468000000|2020-05-26 04:40:00|538.98|538.48|538.38|537.88|539.08|538.58|538.08|537.58|0
1590468300000|2020-05-26 04:45:00|538.28|537.78|537.88|537.38|538.48|537.98|537.88|537.38|0
1590468600000|2020-05-26 04:50:00|537.78|537.28|538.08|537.58|538.28|537.78|537.78|537.28|0
1590468900000|2020-05-26 04:55:00|538.18|537.68|538.08|537.58|538.28|537.78|537.88|537.38|0
1590469200000|2020-05-26 05:00:00|537.98|537.48|537.88|537.38|538.28|537.78|537.88|537.38|0
1590469500000|2020-05-26 05:05:00|537.98|537.48|537.88|537.38|538.08|537.58|537.78|537.28|0
1590469800000|2020-05-26 05:10:00|537.78|537.28|537.58|537.08|537.88|537.38|537.58|537.08|0
1590470100000|2020-05-26 05:15:00|537.48|536.98|537.58|537.08|537.58|537.08|537.38|536.88|0
1590470400000|2020-05-26 05:20:00|537.48|536.98|537.28|536.78|537.48|536.98|537.08|536.58|0
1590470700000|2020-05-26 05:25:00|537.38|536.88|537.28|536.78|537.38|536.88|537.08|536.58|0
1590471000000|2020-05-26 05:30:00|537.18|536.68|537.08|536.58|537.38|536.88|536.88|536.38|0
1590471300000|2020-05-26 05:35:00|536.88|536.38|537.88|537.38|537.98|537.48|536.88|536.38|0
1590471600000|2020-05-26 05:40:00|537.78|537.28|537.78|537.28|538.18|537.68|537.78|537.28|0
1590471900000|2020-05-26 05:45:00|537.68|537.18|537.78|537.28|537.78|537.28|537.28|536.78|0
1590472200000|2020-05-26 05:50:00|537.68|537.18|538.18|537.68|538.28|537.78|537.68|537.18|0
1590472500000|2020-05-26 05:55:00|538.28|537.78|537.98|537.48|538.48|537.98|537.98|537.48|0
1590472800000|2020-05-26 06:00:00|537.68|537.38|538.18|537.88|538.28|537.98|536.88|536.58|113
1590473100000|2020-05-26 06:05:00|538.28|537.98|538.18|537.88|538.28|537.98|537.88|537.58|45
1590473400000|2020-05-26 06:10:00|538.08|537.78|538.38|538.08|538.58|538.28|537.88|537.58|44
1590473700000|2020-05-26 06:15:00|538.28|537.98|538.58|538.28|538.68|538.38|538.18|537.88|92
1590474000000|2020-05-26 06:20:00|538.48|538.18|538.88|538.58|538.98|538.68|538.48|538.18|27
1590474300000|2020-05-26 06:25:00|538.78|538.48|538.78|538.48|538.98|538.68|538.48|538.18|68
1590474600000|2020-05-26 06:30:00|538.68|538.38|538.58|538.28|538.78|538.48|538.38|538.08|48
1590474900000|2020-05-26 06:35:00|538.48|538.18|538.28|537.98|538.58|538.28|538.28|537.98|35
1590475200000|2020-05-26 06:40:00|538.18|537.88|538.88|538.58|538.98|538.68|538.18|537.88|59
1590475500000|2020-05-26 06:45:00|538.98|538.68|538.38|538.08|539.08|538.78|538.28|537.98|44
1590475800000|2020-05-26 06:50:00|538.48|538.18|538.28|537.98|538.78|538.48|538.28|537.98|44
1590476100000|2020-05-26 06:55:00|538.38|538.08|538.78|538.48|538.88|538.58|538.18|537.88|87
1590476400000|2020-05-26 07:00:00|538.58|538.68|537.88|537.78|538.98|538.88|537.48|537.38|920
1590476700000|2020-05-26 07:05:00|537.78|537.68|537.78|537.68|537.98|537.88|537.08|536.98|398
1590477000000|2020-05-26 07:10:00|537.88|537.78|537.28|537.18|537.98|537.88|536.88|536.78|539
1590477300000|2020-05-26 07:15:00|537.38|537.28|537.38|537.28|537.58|537.48|536.48|536.38|291
1590477600000|2020-05-26 07:20:00|537.48|537.38|536.78|536.68|538.28|538.18|536.68|536.58|396
1590477900000|2020-05-26 07:25:00|536.68|536.58|535.18|535.08|536.98|536.88|535.18|535.08|424
1590478200000|2020-05-26 07:30:00|535.08|534.98|533.98|533.88|535.08|534.98|533.48|533.38|741
1590478500000|2020-05-26 07:35:00|534.08|533.98|535.18|535.08|535.68|535.58|533.88|533.78|387
1590478800000|2020-05-26 07:40:00|535.17|535.07|533.87|533.77|535.17|535.07|533.77|533.67|327
1590479100000|2020-05-26 07:45:00|533.77|533.67|534.07|533.97|534.07|533.97|533.07|532.97|307
1590479400000|2020-05-26 07:50:00|533.97|533.87|533.87|533.77|534.67|534.57|533.77|533.67|209
1590479700000|2020-05-26 07:55:00|533.97|533.87|534.17|534.07|534.37|534.27|533.67|533.57|141
1590480000000|2020-05-26 08:00:00|534.07|533.97|534.97|534.87|534.97|534.87|534.07|533.97|142
1590480300000|2020-05-26 08:05:00|534.87|534.77|534.67|534.57|535.07|534.97|534.17|534.07|216
1590480600000|2020-05-26 08:10:00|534.77|534.67|535.07|534.97|535.07|534.97|534.37|534.27|220
1590480900000|2020-05-26 08:15:00|534.97|534.87|535.77|535.67|535.87|535.77|534.97|534.87|191
1590481200000|2020-05-26 08:20:00|535.87|535.77|535.77|535.67|536.17|536.07|535.57|535.47|155
1590481500000|2020-05-26 08:25:00|535.67|535.57|535.37|535.27|535.77|535.67|535.17|535.07|82
1590481800000|2020-05-26 08:30:00|535.47|535.37|534.47|534.37|535.57|535.47|534.37|534.27|122
1590482100000|2020-05-26 08:35:00|534.37|534.27|533.87|533.77|534.57|534.47|533.77|533.67|128
1590482400000|2020-05-26 08:40:00|533.97|533.87|533.67|533.57|534.07|533.97|533.47|533.37|242
1590482700000|2020-05-26 08:45:00|533.57|533.47|533.47|533.37|533.87|533.77|533.07|532.97|148
1590483000000|2020-05-26 08:50:00|533.57|533.47|533.97|533.87|534.07|533.97|533.27|533.17|175
1590483300000|2020-05-26 08:55:00|534.07|533.97|534.17|534.07|534.47|534.37|533.87|533.77|154
1590483600000|2020-05-26 09:00:00|534.27|534.17|534.07|533.97|534.37|534.27|533.87|533.77|107
1590483900000|2020-05-26 09:05:00|534.17|534.07|534.17|534.07|534.37|534.27|533.97|533.87|151
1590484200000|2020-05-26 09:10:00|534.07|533.97|534.77|534.67|534.87|534.77|533.87|533.77|224
1590484500000|2020-05-26 09:15:00|534.87|534.77|534.47|534.37|534.87|534.77|534.27|534.17|118
1590484800000|2020-05-26 09:20:00|534.57|534.47|534.47|534.37|534.77|534.67|534.27|534.17|113
1590485100000|2020-05-26 09:25:00|534.37|534.27|534.97|534.87|535.07|534.97|534.37|534.27|116
1590485400000|2020-05-26 09:30:00|534.87|534.77|534.37|534.27|534.97|534.87|534.27|534.17|166
1590485700000|2020-05-26 09:35:00|534.47|534.37|534.07|533.97|534.47|534.37|533.87|533.77|144
1590486000000|2020-05-26 09:40:00|533.97|533.87|533.37|533.27|534.07|533.97|533.17|533.07|126
1590486300000|2020-05-26 09:45:00|533.47|533.37|533.57|533.47|533.67|533.57|533.37|533.27|68
1590486600000|2020-05-26 09:50:00|533.47|533.37|533.47|533.37|533.57|533.47|533.17|533.07|56
1590486900000|2020-05-26 09:55:00|533.37|533.27|533.47|533.37|533.57|533.47|533.17|533.07|72
1590487200000|2020-05-26 10:00:00|533.57|533.47|533.17|533.07|533.57|533.47|533.07|532.97|82
1590487500000|2020-05-26 10:05:00|533.07|532.97|532.47|532.37|533.17|533.07|532.27|532.17|225
1590487800000|2020-05-26 10:10:00|532.57|532.47|531.77|531.67|532.57|532.47|531.77|531.67|169
1590488100000|2020-05-26 10:15:00|531.67|531.57|532.17|532.07|532.37|532.27|531.67|531.57|174
1590488400000|2020-05-26 10:20:00|532.27|532.17|532.37|532.27|532.67|532.57|532.07|531.97|106
1590488700000|2020-05-26 10:25:00|532.27|532.17|532.37|532.27|532.47|532.37|532.17|532.07|76
1590489000000|2020-05-26 10:30:00|532.47|532.37|532.87|532.77|532.97|532.87|532.37|532.27|90
1590489300000|2020-05-26 10:35:00|532.77|532.67|532.57|532.47|532.87|532.77|532.37|532.27|91
1590489600000|2020-05-26 10:40:00|532.47|532.37|532.57|532.47|532.77|532.67|532.37|532.27|97
1590489900000|2020-05-26 10:45:00|532.47|532.37|532.47|532.37|532.77|532.67|532.37|532.27|63
1590490200000|2020-05-26 10:50:00|532.37|532.27|531.57|531.47|532.47|532.37|531.47|531.37|129
1590490500000|2020-05-26 10:55:00|531.47|531.37|531.87|531.77|531.97|531.87|531.47|531.37|81
1590490800000|2020-05-26 11:00:00|531.77|531.67|531.37|531.27|531.87|531.77|531.07|530.97|149
1590491100000|2020-05-26 11:05:00|531.47|531.37|531.87|531.77|531.97|531.87|531.37|531.27|130
1590491400000|2020-05-26 11:10:00|531.97|531.87|531.87|531.77|532.37|532.27|531.87|531.77|99
1590491700000|2020-05-26 11:15:00|531.77|531.67|532.27|532.17|532.27|532.17|531.67|531.57|94
1590492000000|2020-05-26 11:20:00|532.17|532.07|532.07|531.97|532.17|532.07|531.87|531.77|81
1590492300000|2020-05-26 11:25:00|531.97|531.87|531.57|531.47|531.97|531.87|531.57|531.47|81
1590492600000|2020-05-26 11:30:00|531.67|531.57|531.27|531.17|531.67|531.57|531.17|531.07|74
1590492900000|2020-05-26 11:35:00|531.17|531.07|531.07|530.97|531.27|531.17|530.97|530.87|154
1590493200000|2020-05-26 11:40:00|531.13|531.03|531.33|531.23|531.33|531.23|530.83|530.73|87
1590493500000|2020-05-26 11:45:00|531.23|531.13|530.93|530.83|531.33|531.23|530.93|530.83|56
1590493800000|2020-05-26 11:50:00|531.03|530.93|531.43|531.33|531.43|531.33|530.73|530.63|230
1590494100000|2020-05-26 11:55:00|531.33|531.23|531.33|531.23|531.53|531.43|531.23|531.13|109
1590494400000|2020-05-26 12:00:00|531.23|531.13|530.93|530.83|531.33|531.23|530.83|530.73|88
1590494700000|2020-05-26 12:05:00|530.83|530.73|530.73|530.63|531.13|531.03|530.13|530.03|165
1590495000000|2020-05-26 12:10:00|530.83|530.73|531.33|531.23|531.43|531.33|530.73|530.63|107
1590495300000|2020-05-26 12:15:00|531.43|531.33|531.43|531.33|531.43|531.33|531.13|531.03|76
1590495600000|2020-05-26 12:20:00|531.53|531.43|532.23|532.13|532.23|532.13|531.53|531.43|179
1590495900000|2020-05-26 12:25:00|532.13|532.03|532.43|532.33|532.53|532.43|532.03|531.93|179
1590496200000|2020-05-26 12:30:00|532.53|532.43|532.03|531.93|532.63|532.53|531.73|531.63|215
1590496500000|2020-05-26 12:35:00|531.93|531.83|532.03|531.93|532.23|532.13|531.73|531.63|60
1590496800000|2020-05-26 12:40:00|531.93|531.83|531.93|531.83|532.13|532.03|531.83|531.73|70
1590497100000|2020-05-26 12:45:00|532.03|531.93|531.93|531.83|532.13|532.03|531.73|531.63|78
1590497400000|2020-05-26 12:50:00|532.03|531.93|531.93|531.83|532.23|532.13|531.93|531.83|111
1590497700000|2020-05-26 12:55:00|532.03|531.93|531.73|531.63|532.03|531.93|531.63|531.53|66
1590498000000|2020-05-26 13:00:00|531.63|531.53|531.93|531.83|532.23|532.13|531.63|531.53|108
1590498300000|2020-05-26 13:05:00|532.03|531.93|532.03|531.93|532.33|532.23|531.73|531.63|106
1590498600000|2020-05-26 13:10:00|532.13|532.03|531.73|531.63|532.13|532.03|531.53|531.43|76
1590498900000|2020-05-26 13:15:00|531.63|531.53|531.93|531.83|531.93|531.83|531.53|531.43|116
1590499200000|2020-05-26 13:20:00|531.83|531.73|531.93|531.83|532.03|531.93|531.73|531.63|121
1590499500000|2020-05-26 13:25:00|531.83|531.73|531.73|531.63|532.03|531.93|531.53|531.43|125
1590499800000|2020-05-26 13:30:00|531.83|531.73|531.83|531.73|532.23|532.13|531.43|531.33|317
1590500100000|2020-05-26 13:35:00|531.93|531.83|530.93|530.83|532.23|532.13|530.73|530.63|258
1590500400000|2020-05-26 13:40:00|531.03|530.93|531.93|531.83|532.13|532.03|530.93|530.83|224
1590500700000|2020-05-26 13:45:00|532.03|531.93|531.33|531.23|532.13|532.03|531.33|531.23|229
1590501000000|2020-05-26 13:50:00|531.23|531.13|530.93|530.83|531.53|531.43|530.63|530.53|187
1590501300000|2020-05-26 13:55:00|530.83|530.73|530.63|530.53|531.23|531.13|530.33|530.23|145
1590501600000|2020-05-26 14:00:00|530.53|530.43|530.33|530.23|531.13|531.03|530.33|530.23|197
1590501900000|2020-05-26 14:05:00|530.43|530.33|529.83|529.73|530.63|530.53|529.63|529.53|220
1590502200000|2020-05-26 14:10:00|529.84|529.74|531.04|530.94|531.04|530.94|529.74|529.64|200
1590502500000|2020-05-26 14:15:00|530.94|530.84|531.04|530.94|531.24|531.14|530.84|530.74|127
1590502800000|2020-05-26 14:20:00|531.14|531.04|531.24|531.14|531.54|531.44|530.94|530.84|126
1590503100000|2020-05-26 14:25:00|531.14|531.04|531.94|531.84|531.94|531.84|530.94|530.84|132
1590503400000|2020-05-26 14:30:00|531.84|531.74|532.34|532.24|532.44|532.34|531.74|531.64|265
1590503700000|2020-05-26 14:35:00|532.44|532.34|532.44|532.34|532.64|532.54|532.24|532.14|144
1590504000000|2020-05-26 14:40:00|532.54|532.44|531.54|531.44|532.64|532.54|531.54|531.44|133
1590504300000|2020-05-26 14:45:00|531.64|531.54|531.64|531.54|531.94|531.84|531.34|531.24|118
1590504600000|2020-05-26 14:50:00|531.74|531.64|532.34|532.24|532.44|532.34|531.64|531.54|191
1590504900000|2020-05-26 14:55:00|532.24|532.14|531.94|531.84|532.44|532.34|531.84|531.74|141
1590505200000|2020-05-26 15:00:00|531.84|531.74|532.24|532.14|532.54|532.44|531.84|531.74|197
1590505500000|2020-05-26 15:05:00|532.14|532.04|531.74|531.64|532.14|532.04|531.74|531.64|181
1590505800000|2020-05-26 15:10:00|531.64|531.54|532.04|531.94|532.14|532.04|531.44|531.34|126
1590506100000|2020-05-26 15:15:00|532.14|532.04|532.04|531.94|532.24|532.14|531.74|531.64|196
1590506400000|2020-05-26 15:20:00|532.14|532.04|532.04|531.94|532.44|532.34|531.74|531.64|249
1590506700000|2020-05-26 15:25:00|532.14|532.04|532.14|532.04|532.24|532.14|530.54|530.44|503
1590507000000|2020-05-26 15:30:00|532.24|531.94|531.44|531.14|532.44|532.14|531.14|530.84|623
1590507300000|2020-05-26 15:35:00|531.34|531.04|531.44|531.14|531.54|531.24|530.94|530.64|224
1590507600000|2020-05-26 15:40:00|531.54|531.24|530.74|530.44|531.64|531.34|530.64|530.34|126
1590507900000|2020-05-26 15:45:00|530.64|530.34|530.74|530.44|531.14|530.84|530.54|530.24|78
1590508200000|2020-05-26 15:50:00|530.64|530.34|530.54|530.24|530.94|530.64|530.54|530.24|55
1590508500000|2020-05-26 15:55:00|530.64|530.34|530.94|530.64|531.04|530.74|530.54|530.24|36
1590508800000|2020-05-26 16:00:00|531.04|530.74|530.84|530.54|531.14|530.84|530.84|530.54|16
1590509100000|2020-05-26 16:05:00|530.94|530.64|530.94|530.64|531.04|530.74|530.84|530.54|28
1590509400000|2020-05-26 16:10:00|531.04|530.74|531.14|530.84|531.24|530.94|531.04|530.74|21
1590509700000|2020-05-26 16:15:00|531.24|530.94|530.64|530.34|531.24|530.94|530.64|530.34|26
1590510000000|2020-05-26 16:20:00|530.54|530.24|530.84|530.54|531.04|530.74|530.44|530.14|24
1590510300000|2020-05-26 16:25:00|530.94|530.64|530.94|530.64|531.04|530.74|530.74|530.44|59
1590510600000|2020-05-26 16:30:00|531.04|530.74|531.34|531.04|531.34|531.04|531.04|530.74|25
1590510900000|2020-05-26 16:35:00|531.24|530.94|531.84|531.54|531.84|531.54|531.14|530.84|26
1590511200000|2020-05-26 16:40:00|531.74|531.44|531.94|531.64|531.94|531.64|531.64|531.34|13
1590511500000|2020-05-26 16:45:00|531.84|531.54|531.64|531.34|531.84|531.54|531.54|531.24|13
1590511800000|2020-05-26 16:50:00|531.74|531.44|531.94|531.64|532.04|531.74|531.74|531.44|15
1590512100000|2020-05-26 16:55:00|531.84|531.54|531.84|531.54|532.04|531.74|531.64|531.34|11
1590512400000|2020-05-26 17:00:00|531.94|531.64|531.84|531.54|532.14|531.84|531.74|531.44|21
1590512700000|2020-05-26 17:05:00|531.94|531.64|531.74|531.44|532.04|531.74|531.74|531.44|12
1590513000000|2020-05-26 17:10:00|531.84|531.54|532.14|531.84|532.24|531.94|531.74|531.44|21
1590513300000|2020-05-26 17:15:00|532.24|531.94|532.24|531.94|532.34|532.04|532.14|531.84|21
1590513600000|2020-05-26 17:20:00|532.14|531.84|532.24|531.94|532.44|532.14|532.14|531.84|15
1590513900000|2020-05-26 17:25:00|532.14|531.84|532.44|532.14|532.44|532.14|532.14|531.84|13
1590514200000|2020-05-26 17:30:00|532.34|532.04|532.04|531.74|532.34|532.04|532.04|531.74|16
1590514500000|2020-05-26 17:35:00|532.14|531.84|532.14|531.84|532.24|531.94|531.94|531.64|5
1590514800000|2020-05-26 17:40:00|532.24|531.94|532.14|531.84|532.24|531.94|531.94|531.64|3
1590515100000|2020-05-26 17:45:00|532.04|531.74|531.84|531.54|532.14|531.84|531.84|531.54|2
1590515400000|2020-05-26 17:50:00|531.94|531.64|532.04|531.74|532.14|531.84|531.84|531.54|14
1590515700000|2020-05-26 17:55:00|532.14|531.84|531.94|531.64|532.34|532.04|531.94|531.64|22
1590516000000|2020-05-26 18:00:00|531.84|531.54|531.84|531.54|532.04|531.74|531.74|531.44|11
1590516300000|2020-05-26 18:05:00|531.94|531.64|531.84|531.54|531.94|531.64|531.74|531.44|3
1590516600000|2020-05-26 18:10:00|531.74|531.44|531.64|531.34|531.94|531.64|531.64|531.34|4
1590516900000|2020-05-26 18:15:00|531.74|531.44|531.84|531.54|531.94|531.64|531.64|531.34|8
1590517200000|2020-05-26 18:20:00|531.94|531.64|531.94|531.64|532.24|531.94|531.84|531.54|7
1590517500000|2020-05-26 18:25:00|532.04|531.74|531.84|531.54|532.04|531.74|531.84|531.54|3
1590517800000|2020-05-26 18:30:00|531.94|531.64|531.44|531.14|531.94|531.64|531.34|531.04|12
1590518100000|2020-05-26 18:35:00|531.54|531.24|531.44|531.14|531.74|531.44|531.44|531.14|4
1590518400000|2020-05-26 18:40:00|531.34|531.04|531.04|530.74|531.34|531.04|531.04|530.74|15
1590518700000|2020-05-26 18:45:00|531.14|530.84|530.94|530.64|531.14|530.84|530.84|530.54|22
1590519000000|2020-05-26 18:50:00|531.04|530.74|530.94|530.64|531.14|530.84|530.84|530.54|14
1590519300000|2020-05-26 18:55:00|530.84|530.54|531.34|531.04|531.34|531.04|530.84|530.54|9
1590519600000|2020-05-26 19:00:00|531.24|530.94|530.84|530.54|531.34|531.04|530.74|530.44|10
1590519900000|2020-05-26 19:05:00|530.94|530.64|531.14|530.84|531.24|530.94|530.84|530.54|23
1590520200000|2020-05-26 19:10:00|531.24|530.94|531.04|530.74|531.34|531.04|531.04|530.74|2
1590520500000|2020-05-26 19:15:00|531.14|530.84|530.94|530.64|531.14|530.84|530.64|530.34|26
1590520800000|2020-05-26 19:20:00|531.04|530.74|531.64|531.34|531.64|531.34|530.84|530.54|25
1590521100000|2020-05-26 19:25:00|531.54|531.24|531.34|531.04|531.54|531.24|531.24|530.94|6
1590521400000|2020-05-26 19:30:00|531.44|531.14|530.64|530.34|531.64|531.34|530.14|529.84|139
1590521700000|2020-05-26 19:35:00|530.74|530.44|530.54|530.24|531.04|530.74|530.54|530.24|27
1590522000000|2020-05-26 19:40:00|530.34|530.04|529.54|529.24|530.34|530.04|529.34|529.04|76
1590522300000|2020-05-26 19:45:00|529.44|529.14|528.84|528.54|529.64|529.34|528.74|528.44|40
1590522600000|2020-05-26 19:50:00|528.94|528.64|528.84|528.54|529.44|529.14|528.74|528.44|81
1590522900000|2020-05-26 19:55:00|528.94|528.64|529.44|529.14|529.44|529.14|528.84|528.54|87
1590523200000|2020-05-26 20:00:00|529.14|528.64|529.34|528.84|529.64|529.14|529.14|528.64|0
1590523500000|2020-05-26 20:05:00|529.44|528.94|530.04|529.54|530.04|529.54|529.34|528.84|0
1590523800000|2020-05-26 20:10:00|529.94|529.44|530.34|529.84|530.44|529.94|529.64|529.14|0
1590524100000|2020-05-26 20:15:00|530.24|529.74|530.34|529.84|530.34|529.84|530.24|529.74|0
1590524400000|2020-05-26 20:20:00|530.44|529.94|530.34|529.84|530.44|529.94|530.34|529.84|0
1590524700000|2020-05-26 20:25:00|530.24|529.74|530.34|529.84|530.34|529.84|530.24|529.74|0
1590525000000|2020-05-26 20:30:00|530.44|529.94|530.14|529.64|530.54|530.04|530.04|529.54|0
1590525300000|2020-05-26 20:35:00|530.24|529.74|530.44|529.94|530.44|529.94|530.14|529.64|0
1590525600000|2020-05-26 20:40:00|530.54|530.04|530.24|529.74|530.54|530.04|530.24|529.74|0
1590525900000|2020-05-26 20:45:00|530.34|529.84|530.24|529.74|530.44|529.94|530.14|529.64|0
1590526200000|2020-05-26 20:50:00|530.34|529.84|530.24|529.74|530.34|529.84|530.14|529.64|0
1590526500000|2020-05-26 20:55:00|530.34|529.84|530.34|529.84|530.34|529.84|530.24|529.74|0
1590526800000|2020-05-26 21:00:00|530.24|529.74|530.14|529.64|530.24|529.74|530.14|529.64|0
1590527400000|2020-05-26 21:10:00|530.04|529.54|530.14|529.64|530.14|529.64|530.04|529.54|0
1590527700000|2020-05-26 21:15:00|530.04|529.54|530.04|529.54|530.04|529.54|530.04|529.54|0
1590528600000|2020-05-26 21:30:00|530.14|529.64|530.14|529.64|530.14|529.64|530.14|529.64|0
1590529500000|2020-05-26 21:45:00|530.04|529.54|530.04|529.54|530.14|529.64|530.04|529.54|0
1590529800000|2020-05-26 21:50:00|530.14|529.64|530.14|529.64|530.14|529.64|530.04|529.54|0
1590530100000|2020-05-26 21:55:00|530.04|529.54|530.14|529.64|530.14|529.64|530.04|529.54|0
1590530400000|2020-05-26 22:00:00|530.24|529.74|529.64|529.14|530.24|529.74|529.54|529.04|0
1590530700000|2020-05-26 22:05:00|529.74|529.24|530.04|529.54|530.24|529.74|529.64|529.14|0
1590531000000|2020-05-26 22:10:00|530.14|529.64|530.04|529.54|530.24|529.74|530.04|529.54|0
1590531300000|2020-05-26 22:15:00|529.94|529.44|529.64|529.14|530.04|529.54|529.34|528.84|0
1590531600000|2020-05-26 22:20:00|529.74|529.24|529.64|529.14|529.74|529.24|529.54|529.04|0
1590531900000|2020-05-26 22:25:00|529.74|529.24|529.44|528.94|529.84|529.34|529.44|528.94|0
1590532200000|2020-05-26 22:30:00|529.54|529.04|529.34|528.84|529.74|529.24|529.34|528.84|0
1590532500000|2020-05-26 22:35:00|529.44|528.94|529.54|529.04|529.54|529.04|529.34|528.84|0
1590532800000|2020-05-26 22:40:00|529.64|529.14|529.64|529.14|530.04|529.54|529.64|529.14|0
1590533100000|2020-05-26 22:45:00|529.74|529.24|529.74|529.24|529.84|529.34|529.64|529.14|0
1590533400000|2020-05-26 22:50:00|529.64|529.14|529.74|529.24|529.74|529.24|529.54|529.04|0
1590533700000|2020-05-26 22:55:00|529.84|529.34|530.04|529.54|530.14|529.64|529.84|529.34|0
1590534000000|2020-05-26 23:00:00|530.14|529.64|530.04|529.54|530.14|529.64|530.04|529.54|0
1590534300000|2020-05-26 23:05:00|530.14|529.64|530.14|529.64|530.14|529.64|530.04|529.54|0
1590534600000|2020-05-26 23:10:00|530.04|529.54|529.74|529.24|530.14|529.64|529.74|529.24|0
1590534900000|2020-05-26 23:15:00|529.84|529.34|529.44|528.94|529.84|529.34|529.34|528.84|0
1590535200000|2020-05-26 23:20:00|529.54|529.04|529.54|529.04|529.64|529.14|529.44|528.94|0
1590535500000|2020-05-26 23:25:00|529.44|528.94|529.44|528.94|529.64|529.14|529.44|528.94|0
1590535800000|2020-05-26 23:30:00|529.54|529.04|529.64|529.14|529.64|529.14|529.44|528.94|0
1590536100000|2020-05-26 23:35:00|529.74|529.24|529.34|528.84|529.74|529.24|529.34|528.84|0
1590536400000|2020-05-26 23:40:00|529.24|528.74|529.44|528.94|529.44|528.94|529.24|528.74|0
1590536700000|2020-05-26 23:45:00|529.54|529.04|529.54|529.04|529.64|529.14|529.44|528.94|0
1590537000000|2020-05-26 23:50:00|529.44|528.94|529.74|529.24|529.74|529.24|529.44|528.94|0
1590537300000|2020-05-26 23:55:00|529.64|529.14|529.64|529.14|529.74|529.24|529.54|529.04|0
1590537600000|2020-05-27 00:00:00|529.74|529.24|530.04|529.54|530.14|529.64|529.74|529.24|0
1590537900000|2020-05-27 00:05:00|530.14|529.64|529.04|528.54|530.14|529.64|528.84|528.34|0
1590538200000|2020-05-27 00:10:00|528.94|528.44|528.94|528.44|529.04|528.54|528.54|528.04|0
1590538500000|2020-05-27 00:15:00|528.84|528.34|528.94|528.44|529.04|528.54|528.44|527.94|0
1590538800000|2020-05-27 00:20:00|529.04|528.54|529.24|528.74|529.34|528.84|528.94|528.44|0
1590539100000|2020-05-27 00:25:00|529.04|528.54|529.74|529.24|529.84|529.34|529.04|528.54|0
1590539400000|2020-05-27 00:30:00|529.84|529.34|529.74|529.24|530.04|529.54|529.34|528.84|0
1590539700000|2020-05-27 00:35:00|529.84|529.34|529.84|529.34|529.84|529.34|529.54|529.04|0
1590540000000|2020-05-27 00:40:00|529.94|529.44|529.54|529.04|530.04|529.54|529.54|529.04|0
1590540300000|2020-05-27 00:45:00|529.64|529.14|530.04|529.54|530.14|529.64|529.54|529.04|0
1590540600000|2020-05-27 00:50:00|530.14|529.64|530.64|530.14|530.74|530.24|530.04|529.54|0
1590540900000|2020-05-27 00:55:00|530.54|530.04|530.74|530.24|530.74|530.24|530.44|529.94|0
1590541200000|2020-05-27 01:00:00|530.84|530.34|531.64|531.14|531.84|531.34|530.84|530.34|0
1590541500000|2020-05-27 01:05:00|531.54|531.04|532.14|531.64|532.34|531.84|531.44|530.94|0
1590541800000|2020-05-27 01:10:00|532.04|531.54|531.84|531.34|532.14|531.64|531.64|531.14|0
1590542100000|2020-05-27 01:15:00|531.94|531.44|532.34|531.84|532.54|532.04|531.94|531.44|0
1590542400000|2020-05-27 01:20:00|532.14|531.64|532.34|531.84|532.54|532.04|532.14|531.64|0
1590542700000|2020-05-27 01:25:00|532.14|531.64|532.14|531.64|532.34|531.84|532.14|531.64|0
1590543000000|2020-05-27 01:30:00|532.24|531.74|531.84|531.34|532.34|531.84|531.64|531.14|0
1590543300000|2020-05-27 01:35:00|531.94|531.44|532.14|531.64|532.14|531.64|531.64|531.14|0
1590543600000|2020-05-27 01:40:00|532.04|531.54|532.14|531.64|532.24|531.74|532.04|531.54|0
1590543900000|2020-05-27 01:45:00|532.24|531.74|532.14|531.64|532.44|531.94|532.14|531.64|0
1590544200000|2020-05-27 01:50:00|532.04|531.54|531.54|531.04|532.04|531.54|531.54|531.04|0
1590544500000|2020-05-27 01:55:00|531.44|530.94|531.54|531.04|531.64|531.14|531.04|530.54|0
1590544800000|2020-05-27 02:00:00|531.64|531.14|531.04|530.54|531.64|531.14|531.04|530.54|0
1590545100000|2020-05-27 02:05:00|531.14|530.64|530.84|530.34|531.34|530.84|530.54|530.04|0
1590545400000|2020-05-27 02:10:00|530.74|530.24|530.84|530.34|531.04|530.54|530.54|530.04|0
1590545700000|2020-05-27 02:15:00|530.94|530.44|530.64|530.14|530.94|530.44|530.54|530.04|0
1590546000000|2020-05-27 02:20:00|530.54|530.04|530.64|530.14|530.84|530.34|530.34|529.84|0
1590546300000|2020-05-27 02:25:00|530.54|530.04|531.14|530.64|531.34|530.84|530.54|530.04|0
1590546600000|2020-05-27 02:30:00|531.24|530.74|531.34|530.84|531.54|531.04|531.14|530.64|0
1590546900000|2020-05-27 02:35:00|531.54|531.04|531.14|530.64|531.54|531.04|531.04|530.54|0
1590547200000|2020-05-27 02:40:00|531.04|530.54|531.84|531.34|532.04|531.54|531.04|530.54|0
1590547500000|2020-05-27 02:45:00|531.94|531.44|532.04|531.54|532.14|531.64|531.84|531.34|0
1590547800000|2020-05-27 02:50:00|532.14|531.64|532.14|531.64|532.24|531.74|532.04|531.54|0
1590548100000|2020-05-27 02:55:00|532.04|531.54|532.74|532.24|532.94|532.44|532.04|531.54|0
1590548400000|2020-05-27 03:00:00|532.84|532.34|532.94|532.44|533.04|532.54|532.74|532.24|0
1590548700000|2020-05-27 03:05:00|532.84|532.34|532.54|532.04|532.94|532.44|532.54|532.04|0
1590549000000|2020-05-27 03:10:00|532.64|532.14|532.54|532.04|532.74|532.24|532.54|532.04|0
1590549300000|2020-05-27 03:15:00|532.64|532.14|532.74|532.24|532.74|532.24|532.54|532.04|0
1590549600000|2020-05-27 03:20:00|532.84|532.34|533.04|532.54|533.04|532.54|532.84|532.34|0
1590549900000|2020-05-27 03:25:00|533.14|532.64|532.94|532.44|533.24|532.74|532.94|532.44|0
1590550200000|2020-05-27 03:30:00|533.04|532.54|533.24|532.74|533.44|532.94|532.94|532.44|0
1590550500000|2020-05-27 03:35:00|533.34|532.84|533.14|532.64|533.54|533.04|533.14|532.64|0
1590550800000|2020-05-27 03:40:00|533.24|532.74|533.34|532.84|533.54|533.04|533.24|532.74|0
1590551100000|2020-05-27 03:45:00|533.44|532.94|533.64|533.14|533.64|533.14|533.34|532.84|0
1590551400000|2020-05-27 03:50:00|533.44|532.94|533.64|533.14|533.74|533.24|533.44|532.94|0
1590551700000|2020-05-27 03:55:00|533.54|533.04|533.34|532.84|533.54|533.04|533.24|532.74|0
1590552000000|2020-05-27 04:00:00|533.44|532.94|534.34|533.84|534.54|534.04|533.34|532.84|0
1590552300000|2020-05-27 04:05:00|534.24|533.74|534.04|533.54|534.24|533.74|534.04|533.54|0
1590552600000|2020-05-27 04:10:00|534.14|533.64|534.04|533.54|534.14|533.64|534.04|533.54|0
1590552900000|2020-05-27 04:15:00|534.14|533.64|534.24|533.74|534.24|533.74|534.04|533.54|0
1590553200000|2020-05-27 04:20:00|534.14|533.64|534.54|534.04|534.54|534.04|534.04|533.54|0
1590553500000|2020-05-27 04:25:00|534.44|533.94|535.04|534.54|535.04|534.54|534.34|533.84|0
1590553800000|2020-05-27 04:30:00|534.84|534.34|534.64|534.14|534.94|534.44|534.54|534.04|0
1590554100000|2020-05-27 04:35:00|534.54|534.04|534.54|534.04|534.74|534.24|534.44|533.94|0
1590554400000|2020-05-27 04:40:00|534.34|533.84|534.34|533.84|534.34|533.84|534.34|533.84|0
1590554700000|2020-05-27 04:45:00|534.44|533.94|534.74|534.24|534.74|534.24|534.34|533.84|0
1590555000000|2020-05-27 04:50:00|534.54|534.04|534.34|533.84|534.54|534.04|534.34|533.84|0
1590555300000|2020-05-27 04:55:00|534.44|533.94|534.34|533.84|534.54|534.04|534.34|533.84|0
1590555600000|2020-05-27 05:00:00|534.24|533.74|534.24|533.74|534.34|533.84|534.14|533.64|0
1590555900000|2020-05-27 05:05:00|534.14|533.64|534.24|533.74|534.44|533.94|534.04|533.54|0
1590556200000|2020-05-27 05:10:00|534.14|533.64|533.94|533.44|534.24|533.74|533.84|533.34|0
1590556500000|2020-05-27 05:15:00|534.04|533.54|534.04|533.54|534.04|533.54|533.84|533.34|0
1590556800000|2020-05-27 05:20:00|534.14|533.64|534.04|533.54|534.24|533.74|533.94|533.44|0
1590557100000|2020-05-27 05:25:00|533.94|533.44|534.44|533.94|534.44|533.94|533.84|533.34|0
1590557400000|2020-05-27 05:30:00|534.54|534.04|534.04|533.54|534.54|534.04|534.04|533.54|0
1590557700000|2020-05-27 05:35:00|534.24|533.74|534.54|534.04|534.74|534.24|533.94|533.44|0
1590558000000|2020-05-27 05:40:00|534.44|533.94|534.44|533.94|534.54|534.04|534.24|533.74|0
1590558300000|2020-05-27 05:45:00|534.54|534.04|534.54|534.04|534.74|534.24|534.34|533.84|0
1590558600000|2020-05-27 05:50:00|534.44|533.94|534.14|533.64|534.54|534.04|534.14|533.64|0
1590558900000|2020-05-27 05:55:00|534.04|533.54|533.84|533.34|534.14|533.64|533.84|533.34|0
1590559200000|2020-05-27 06:00:00|533.34|533.04|533.84|533.54|533.84|533.54|533.34|533.04|52
1590559500000|2020-05-27 06:05:00|533.74|533.44|534.24|533.94|534.24|533.94|533.74|533.44|80
1590559800000|2020-05-27 06:10:00|534.14|533.84|534.24|533.94|534.54|534.24|534.04|533.74|31
1590560100000|2020-05-27 06:15:00|534.34|534.04|534.24|533.94|534.74|534.44|534.14|533.84|64
1590560400000|2020-05-27 06:20:00|534.14|533.84|534.04|533.74|534.44|534.14|533.94|533.64|26
1590560700000|2020-05-27 06:25:00|533.94|533.64|533.54|533.24|534.04|533.74|533.34|533.04|54
1590561000000|2020-05-27 06:30:00|533.64|533.34|533.34|533.04|533.64|533.34|533.04|532.74|29
1590561300000|2020-05-27 06:35:00|533.44|533.14|533.54|533.24|533.54|533.24|533.24|532.94|33
1590561600000|2020-05-27 06:40:00|533.44|533.14|533.34|533.04|533.54|533.24|533.24|532.94|12
1590561900000|2020-05-27 06:45:00|533.24|532.94|533.44|533.14|533.54|533.24|533.14|532.84|13
1590562200000|2020-05-27 06:50:00|533.34|533.04|533.44|533.14|533.44|533.14|533.14|532.84|16
1590562500000|2020-05-27 06:55:00|533.34|533.04|532.44|532.14|533.44|533.14|532.34|532.04|119
1590562800000|2020-05-27 07:00:00|532.34|532.24|533.04|532.94|533.44|533.34|531.74|531.64|677
1590563100000|2020-05-27 07:05:00|533.14|533.04|533.04|532.94|533.64|533.54|532.44|532.34|351
1590563400000|2020-05-27 07:10:00|532.94|532.84|532.34|532.24|532.94|532.84|532.04|531.94|203
1590563700000|2020-05-27 07:15:00|532.24|532.14|530.74|530.64|532.94|532.84|530.34|530.24|636
1590564000000|2020-05-27 07:20:00|530.84|530.74|530.44|530.34|531.24|531.14|530.34|530.24|288
1590564300000|2020-05-27 07:25:00|530.34|530.24|530.74|530.64|530.94|530.84|529.84|529.74|324
1590564600000|2020-05-27 07:30:00|530.84|530.74|530.54|530.44|531.24|531.14|530.04|529.94|612
1590564900000|2020-05-27 07:35:00|530.64|530.54|530.74|530.64|531.34|531.24|530.54|530.44|244
1590565200000|2020-05-27 07:40:00|530.68|530.58|530.48|530.38|531.28|531.18|530.28|530.18|249
1590565500000|2020-05-27 07:45:00|530.58|530.48|531.18|531.08|531.38|531.28|530.38|530.28|317
1590565800000|2020-05-27 07:50:00|531.08|530.98|531.08|530.98|531.28|531.18|530.78|530.68|185
1590566100000|2020-05-27 07:55:00|531.18|531.08|530.78|530.68|531.18|531.08|530.78|530.68|155
1590566400000|2020-05-27 08:00:00|530.88|530.78|530.78|530.68|531.18|531.08|530.68|530.58|142
1590566700000|2020-05-27 08:05:00|530.88|530.78|529.68|529.58|530.98|530.88|529.68|529.58|184
1590567000000|2020-05-27 08:10:00|529.58|529.48|529.48|529.38|529.78|529.68|529.38|529.28|212
1590567300000|2020-05-27 08:15:00|529.58|529.48|529.48|529.38|529.88|529.78|529.38|529.28|140
1590567600000|2020-05-27 08:20:00|529.58|529.48|529.68|529.58|529.88|529.78|529.28|529.18|191
1590567900000|2020-05-27 08:25:00|529.58|529.48|529.38|529.28|529.78|529.68|529.18|529.08|110
1590568200000|2020-05-27 08:30:00|529.28|529.18|529.38|529.28|529.78|529.68|529.28|529.18|216
1590568500000|2020-05-27 08:35:00|529.48|529.38|530.28|530.18|530.48|530.38|529.28|529.18|526
1590568800000|2020-05-27 08:40:00|530.38|530.28|530.38|530.28|531.08|530.98|530.28|530.18|343
1590569100000|2020-05-27 08:45:00|530.28|530.18|530.58|530.48|530.68|530.58|530.18|530.08|126
1590569400000|2020-05-27 08:50:00|530.48|530.38|530.48|530.38|530.78|530.68|530.28|530.18|173
1590569700000|2020-05-27 08:55:00|530.58|530.48|530.38|530.28|530.78|530.68|530.38|530.28|124
1590570000000|2020-05-27 09:00:00|530.28|530.18|530.38|530.28|530.68|530.58|530.18|530.08|108
1590570300000|2020-05-27 09:05:00|530.28|530.18|529.58|529.48|530.38|530.28|529.48|529.38|237
1590570600000|2020-05-27 09:10:00|529.48|529.38|530.08|529.98|530.38|530.28|529.48|529.38|376
1590570900000|2020-05-27 09:15:00|530.18|530.08|530.58|530.48|530.68|530.58|530.08|529.98|292
1590571200000|2020-05-27 09:20:00|530.48|530.38|530.78|530.68|531.08|530.98|530.28|530.18|210
1590571500000|2020-05-27 09:25:00|530.88|530.78|530.68|530.58|531.58|531.48|530.58|530.48|349
1590571800000|2020-05-27 09:30:00|530.58|530.48|529.88|529.78|530.78|530.68|529.88|529.78|334
1590572100000|2020-05-27 09:35:00|529.98|529.88|530.88|530.78|531.08|530.98|529.88|529.78|236
1590572400000|2020-05-27 09:40:00|530.78|530.68|530.58|530.48|531.28|531.18|530.58|530.48|175
1590572700000|2020-05-27 09:45:00|530.68|530.58|530.88|530.78|530.88|530.78|530.38|530.28|174
1590573000000|2020-05-27 09:50:00|530.98|530.88|531.08|530.98|531.08|530.98|530.68|530.58|113
1590573300000|2020-05-27 09:55:00|531.18|531.08|530.88|530.78|531.48|531.38|530.88|530.78|178
1590573600000|2020-05-27 10:00:00|530.98|530.88|530.58|530.48|531.08|530.98|530.48|530.38|214
1590573900000|2020-05-27 10:05:00|530.48|530.38|530.78|530.68|530.88|530.78|530.38|530.28|204
1590574200000|2020-05-27 10:10:00|530.68|530.58|531.28|531.18|531.38|531.28|530.68|530.58|143
1590574500000|2020-05-27 10:15:00|531.18|531.08|530.88|530.78|531.58|531.48|530.78|530.68|168
1590574800000|2020-05-27 10:20:00|530.98|530.88|531.08|530.98|531.18|531.08|530.58|530.48|144
1590575100000|2020-05-27 10:25:00|530.98|530.88|530.68|530.58|531.08|530.98|530.68|530.58|92
1590575400000|2020-05-27 10:30:00|530.78|530.68|530.88|530.78|531.08|530.98|530.48|530.38|99
1590575700000|2020-05-27 10:35:00|530.78|530.68|530.68|530.58|530.88|530.78|530.38|530.28|97
1590576000000|2020-05-27 10:40:00|530.58|530.48|530.28|530.18|530.58|530.48|530.08|529.98|207
1590576300000|2020-05-27 10:45:00|530.38|530.28|529.78|529.68|530.48|530.38|529.78|529.68|101
1590576600000|2020-05-27 10:50:00|529.68|529.58|528.98|528.88|529.78|529.68|528.68|528.58|259
1590576900000|2020-05-27 10:55:00|529.08|528.98|529.78|529.68|529.78|529.68|528.68|528.58|202
1590577200000|2020-05-27 11:00:00|529.88|529.78|529.88|529.78|529.88|529.78|528.98|528.88|128
1590577500000|2020-05-27 11:05:00|529.98|529.88|530.08|529.98|530.28|530.18|529.68|529.58|155
1590577800000|2020-05-27 11:10:00|529.98|529.88|529.38|529.28|530.08|529.98|529.38|529.28|97
1590578100000|2020-05-27 11:15:00|529.28|529.18|529.18|529.08|529.48|529.38|528.98|528.88|96
1590578400000|2020-05-27 11:20:00|529.28|529.18|529.48|529.38|529.88|529.78|529.18|529.08|99
1590578700000|2020-05-27 11:25:00|529.58|529.48|529.48|529.38|529.68|529.58|529.28|529.18|75
1590579000000|2020-05-27 11:30:00|529.58|529.48|529.78|529.68|529.88|529.78|529.18|529.08|130
1590579300000|2020-05-27 11:35:00|529.68|529.58|530.18|530.08|530.28|530.18|529.68|529.58|98
1590579600000|2020-05-27 11:40:00|530.22|530.12|530.02|529.92|530.52|530.42|529.82|529.72|170
1590579900000|2020-05-27 11:45:00|530.12|530.02|529.32|529.22|530.12|530.02|529.32|529.22|125
1590580200000|2020-05-27 11:50:00|529.22|529.12|529.92|529.82|529.92|529.82|529.02|528.92|283
1590580500000|2020-05-27 11:55:00|530.02|529.92|529.72|529.62|530.12|530.02|529.52|529.42|86
1590580800000|2020-05-27 12:00:00|529.62|529.52|529.12|529.02|529.82|529.72|529.12|529.02|72
1590581100000|2020-05-27 12:05:00|529.02|528.92|529.52|529.42|529.52|529.42|529.02|528.92|136
1590581400000|2020-05-27 12:10:00|529.42|529.32|529.92|529.82|529.92|529.82|529.32|529.22|92
1590581700000|2020-05-27 12:15:00|530.02|529.92|529.42|529.32|530.12|530.02|529.22|529.12|143
1590582000000|2020-05-27 12:20:00|529.52|529.42|529.82|529.72|530.02|529.92|529.32|529.22|195
1590582300000|2020-05-27 12:25:00|529.72|529.62|528.92|528.82|529.92|529.82|528.82|528.72|166
1590582600000|2020-05-27 12:30:00|529.02|528.92|529.02|528.92|529.32|529.22|528.72|528.62|116
1590582900000|2020-05-27 12:35:00|528.92|528.82|529.12|529.02|529.12|529.02|528.62|528.52|155
1590583200000|2020-05-27 12:40:00|529.22|529.12|529.92|529.82|529.92|529.82|529.22|529.12|146
1590583500000|2020-05-27 12:45:00|530.02|529.92|530.12|530.02|530.22|530.12|529.82|529.72|108
1590583800000|2020-05-27 12:50:00|530.22|530.12|528.92|528.82|530.22|530.12|528.82|528.72|143
1590584100000|2020-05-27 12:55:00|528.82|528.72|528.62|528.52|529.12|529.02|528.42|528.32|196
1590584400000|2020-05-27 13:00:00|528.52|528.42|529.12|529.02|529.22|529.12|528.42|528.32|198
1590584700000|2020-05-27 13:05:00|529.22|529.12|529.32|529.22|529.42|529.32|529.12|529.02|84
1590585000000|2020-05-27 13:10:00|529.22|529.12|529.62|529.52|529.82|529.72|529.12|529.02|130
1590585300000|2020-05-27 13:15:00|529.52|529.42|529.72|529.62|529.82|529.72|529.52|529.42|85
1590585600000|2020-05-27 13:20:00|529.82|529.72|529.02|528.92|529.82|529.72|528.92|528.82|91
1590585900000|2020-05-27 13:25:00|528.92|528.82|529.12|529.02|529.32|529.22|528.92|528.82|157
1590586200000|2020-05-27 13:30:00|529.02|528.92|528.62|528.52|529.32|529.22|528.22|528.12|299
1590586500000|2020-05-27 13:35:00|528.72|528.62|527.82|527.72|528.82|528.72|527.72|527.62|328
1590586800000|2020-05-27 13:40:00|527.92|527.82|528.22|528.12|528.52|528.42|527.52|527.42|263
1590587100000|2020-05-27 13:45:00|528.12|528.02|526.62|526.52|528.22|528.12|526.52|526.42|472
1590587400000|2020-05-27 13:50:00|526.72|526.62|525.42|525.32|527.02|526.92|525.32|525.22|473
1590587700000|2020-05-27 13:55:00|525.52|525.42|526.12|526.02|526.12|526.02|525.32|525.22|421
1590588000000|2020-05-27 14:00:00|526.02|525.92|526.72|526.62|526.92|526.82|525.52|525.42|484
1590588300000|2020-05-27 14:05:00|526.82|526.72|528.12|528.02|528.12|528.02|526.72|526.62|477
1590588600000|2020-05-27 14:10:00|528.1|528|528.1|528|528.6|528.5|527.9|527.8|381
1590588900000|2020-05-27 14:15:00|528|527.9|528.7|528.6|528.8|528.7|528|527.9|382
1590589200000|2020-05-27 14:20:00|528.8|528.7|527|526.9|528.8|528.7|526.7|526.6|416
1590589500000|2020-05-27 14:25:00|526.9|526.8|527.2|527.1|527.4|527.3|526.5|526.4|294
1590589800000|2020-05-27 14:30:00|527.1|527|525.7|525.6|527.1|527|525.4|525.3|319
1590590100000|2020-05-27 14:35:00|525.6|525.5|525.3|525.2|526|525.9|525.1|525|248
1590590400000|2020-05-27 14:40:00|525.2|525.1|525.3|525.2|525.4|525.3|524.2|524.1|403
1590590700000|2020-05-27 14:45:00|525.4|525.3|523.4|523.3|525.4|525.3|523.3|523.2|328
1590591000000|2020-05-27 14:50:00|523.5|523.4|524.8|524.7|524.8|524.7|523.1|523|339
1590591300000|2020-05-27 14:55:00|524.7|524.6|525.4|525.3|525.7|525.6|524.5|524.4|287
1590591600000|2020-05-27 15:00:00|525.5|525.4|526.9|526.8|527.1|527|524.9|524.8|405
1590591900000|2020-05-27 15:05:00|526.8|526.7|526.9|526.8|527.4|527.3|526.5|526.4|242
1590592200000|2020-05-27 15:10:00|526.8|526.7|527|526.9|527.3|527.2|526.4|526.3|236
1590592500000|2020-05-27 15:15:00|526.9|526.8|528.1|528|528.1|528|526.5|526.4|372
1590592800000|2020-05-27 15:20:00|528|527.9|527.7|527.6|528.2|528.1|527.6|527.5|233
1590593100000|2020-05-27 15:25:00|527.8|527.7|528.1|528|528.2|528.1|527.5|527.4|241
1590593400000|2020-05-27 15:30:00|528.2|527.9|528.9|528.6|528.9|528.6|527.5|527.2|941
1590593700000|2020-05-27 15:35:00|529|528.7|527.4|527.1|529.2|528.9|525.9|525.6|865
1590594000000|2020-05-27 15:40:00|527.3|527|527.6|527.3|527.9|527.6|527.3|527|216
1590594300000|2020-05-27 15:45:00|527.5|527.2|528.9|528.6|529|528.7|527.5|527.2|98
1590594600000|2020-05-27 15:50:00|528.8|528.5|528.7|528.4|529|528.7|528.4|528.1|37
1590594900000|2020-05-27 15:55:00|528.6|528.3|528.9|528.6|529.1|528.8|528.5|528.2|60
1590595200000|2020-05-27 16:00:00|528.8|528.5|529.6|529.3|529.7|529.4|528.6|528.3|118
1590595500000|2020-05-27 16:05:00|529.5|529.2|529.8|529.5|529.9|529.6|529.4|529.1|95
1590595800000|2020-05-27 16:10:00|529.9|529.6|529.5|529.2|530.1|529.8|529.5|529.2|67
1590596100000|2020-05-27 16:15:00|529.6|529.3|529.7|529.4|530|529.7|529.4|529.1|49
1590596400000|2020-05-27 16:20:00|529.6|529.3|529.5|529.2|529.8|529.5|529.2|528.9|87
1590596700000|2020-05-27 16:25:00|529.4|529.1|529.5|529.2|530.1|529.8|529.4|529.1|190
1590597000000|2020-05-27 16:30:00|529.6|529.3|529.6|529.3|529.8|529.5|529.3|529|14
1590597300000|2020-05-27 16:35:00|529.5|529.2|529.7|529.4|529.7|529.4|529.4|529.1|21
1590597600000|2020-05-27 16:40:00|529.6|529.3|529.6|529.3|529.7|529.4|529.3|529|40
1590597900000|2020-05-27 16:45:00|529.7|529.4|529.9|529.6|530.2|529.9|529.6|529.3|25
1590598200000|2020-05-27 16:50:00|530|529.7|530|529.7|530.1|529.8|529.8|529.5|24
1590598500000|2020-05-27 16:55:00|529.9|529.6|529.6|529.3|530|529.7|529.5|529.2|16
1590598800000|2020-05-27 17:00:00|529.5|529.2|529.8|529.5|530.1|529.8|528.2|527.9|282
1590599100000|2020-05-27 17:05:00|529.7|529.4|529.4|529.1|529.9|529.6|529.3|529|10
1590599400000|2020-05-27 17:10:00|529.5|529.2|529.6|529.3|529.6|529.3|529.2|528.9|8
1590599700000|2020-05-27 17:15:00|529.5|529.2|529.5|529.2|529.6|529.3|529.1|528.8|18
1590600000000|2020-05-27 17:20:00|529.6|529.3|529.3|529|529.6|529.3|529.2|528.9|15
1590600300000|2020-05-27 17:25:00|529.4|529.1|529.3|529|529.5|529.2|529|528.7|38
1590600600000|2020-05-27 17:30:00|529.4|529.1|528.8|528.5|529.4|529.1|528.7|528.4|16
1590600900000|2020-05-27 17:35:00|528.9|528.6|529.7|529.4|529.7|529.4|528.7|528.4|88
1590601200000|2020-05-27 17:40:00|529.6|529.3|529.6|529.3|529.7|529.4|529.4|529.1|13
1590601500000|2020-05-27 17:45:00|529.5|529.2|529.7|529.4|529.7|529.4|529.4|529.1|14
1590601800000|2020-05-27 17:50:00|529.6|529.3|529.7|529.4|529.8|529.5|529.3|529|13
1590602100000|2020-05-27 17:55:00|529.6|529.3|529.7|529.4|529.8|529.5|529.5|529.2|7
1590602400000|2020-05-27 18:00:00|529.8|529.5|530.3|530|530.5|530.2|529.8|529.5|54
1590602700000|2020-05-27 18:05:00|530.2|529.9|530.2|529.9|530.3|530|529.9|529.6|14
1590603000000|2020-05-27 18:10:00|530.3|530|530.6|530.3|530.8|530.5|530.2|529.9|18
1590603300000|2020-05-27 18:15:00|530.5|530.2|530.9|530.6|530.9|530.6|530.5|530.2|8
1590603600000|2020-05-27 18:20:00|530.8|530.5|530.2|529.9|530.8|530.5|530|529.7|16
1590603900000|2020-05-27 18:25:00|530.3|530|530.4|530.1|530.6|530.3|530.2|529.9|23
1590604200000|2020-05-27 18:30:00|530.5|530.2|530.7|530.4|530.8|530.5|530.2|529.9|12
1590604500000|2020-05-27 18:35:00|530.6|530.3|530.6|530.3|530.8|530.5|530.5|530.2|17
1590604800000|2020-05-27 18:40:00|530.7|530.4|530.5|530.2|530.8|530.5|530.4|530.1|17
1590605100000|2020-05-27 18:45:00|530.6|530.3|530.5|530.2|530.6|530.3|530.3|530|20
1590605400000|2020-05-27 18:50:00|530.6|530.3|531|530.7|531|530.7|530.4|530.1|21
1590605700000|2020-05-27 18:55:00|530.9|530.6|531.1|530.8|531.1|530.8|530.9|530.6|7
1590606000000|2020-05-27 19:00:00|531.2|530.9|530.8|530.5|531.2|530.9|530.7|530.4|20
1590606300000|2020-05-27 19:05:00|530.7|530.4|530.8|530.5|531|530.7|530.5|530.2|5
1590606600000|2020-05-27 19:10:00|530.9|530.6|531|530.7|531.1|530.8|530.8|530.5|8
1590606900000|2020-05-27 19:15:00|530.9|530.6|531.1|530.8|531.1|530.8|530.6|530.3|10
1590607200000|2020-05-27 19:20:00|531.2|530.9|531|530.7|531.2|530.9|530.9|530.6|16
1590607500000|2020-05-27 19:25:00|530.9|530.6|531.1|530.8|531.3|531|530.8|530.5|25
1590607800000|2020-05-27 19:30:00|531.2|530.9|530.5|530.2|531.2|530.9|530.5|530.2|40
1590608100000|2020-05-27 19:35:00|530.6|530.3|530.8|530.5|530.9|530.6|530.5|530.2|33
1590608400000|2020-05-27 19:40:00|530.7|530.4|531.1|530.8|531.3|531|530.7|530.4|68
1590608700000|2020-05-27 19:45:00|531.2|530.9|530.9|530.6|531.2|530.9|530.8|530.5|35
1590609000000|2020-05-27 19:50:00|531|530.7|531.1|530.8|531.5|531.2|530.8|530.5|55
1590609300000|2020-05-27 19:55:00|531|530.7|531.5|531.2|531.6|531.3|530.8|530.5|90
1590609600000|2020-05-27 20:00:00|531.8|531.3|531.9|531.4|532|531.5|531.2|530.7|0
1590609900000|2020-05-27 20:05:00|532|531.5|532|531.5|532.2|531.7|531.9|531.4|0
1590610200000|2020-05-27 20:10:00|532.1|531.6|532.6|532.1|532.7|532.2|531.9|531.4|0
1590610500000|2020-05-27 20:15:00|532.5|532|532.5|532|532.6|532.1|532.5|532|0
1590611100000|2020-05-27 20:25:00|532.4|531.9|532.5|532|532.5|532|532.4|531.9|0
1590611400000|2020-05-27 20:30:00|532.4|531.9|532.9|532.4|533|532.5|532.4|531.9|0
1590611700000|2020-05-27 20:35:00|533|532.5|532.7|532.2|533.1|532.6|532.6|532.1|0
1590612000000|2020-05-27 20:40:00|532.6|532.1|532.6|532.1|532.8|532.3|532.6|532.1|0
1590612300000|2020-05-27 20:45:00|532.5|532|532.6|532.1|532.6|532.1|532.5|532|0
1590612600000|2020-05-27 20:50:00|532.7|532.2|532.7|532.2|532.7|532.2|532.6|532.1|0
1590612900000|2020-05-27 20:55:00|532.6|532.1|532.7|532.2|532.8|532.3|532.6|532.1|0
1590613200000|2020-05-27 21:00:00|532.6|532.1|532.6|532.1|532.6|532.1|532.6|532.1|0
1590613500000|2020-05-27 21:05:00|532.7|532.2|532.6|532.1|532.7|532.2|532.6|532.1|0
1590613800000|2020-05-27 21:10:00|532.7|532.2|532.7|532.2|532.7|532.2|532.6|532.1|0
1590614100000|2020-05-27 21:15:00|532.6|532.1|532.5|532|532.6|532.1|532.5|532|0
1590614400000|2020-05-27 21:20:00|532.4|531.9|532.4|531.9|532.5|532|532.4|531.9|0
1590614700000|2020-05-27 21:25:00|532.3|531.8|532.5|532|532.5|532|532.3|531.8|0
1590615000000|2020-05-27 21:30:00|532.4|531.9|532.5|532|532.5|532|532.4|531.9|0
1590615900000|2020-05-27 21:45:00|532.4|531.9|532.5|532|532.5|532|532.4|531.9|0
1590616200000|2020-05-27 21:50:00|532.4|531.9|532.4|531.9|532.4|531.9|532.4|531.9|0
1590616500000|2020-05-27 21:55:00|532.5|532|532.4|531.9|532.5|532|532.3|531.8|0
1590616800000|2020-05-27 22:00:00|532.3|531.8|532.2|531.7|532.6|532.1|532|531.5|0
1590617100000|2020-05-27 22:05:00|532.3|531.8|532.1|531.6|532.3|531.8|531.9|531.4|0
1590617400000|2020-05-27 22:10:00|532|531.5|532|531.5|532.1|531.6|531.8|531.3|0
1590617700000|2020-05-27 22:15:00|532.1|531.6|532|531.5|532.4|531.9|531.9|531.4|0
1590618000000|2020-05-27 22:20:00|531.9|531.4|532|531.5|532.1|531.6|531.9|531.4|0
1590618300000|2020-05-27 22:25:00|531.9|531.4|531.8|531.3|532|531.5|531.7|531.2|0
1590618600000|2020-05-27 22:30:00|531.7|531.2|531.7|531.2|531.8|531.3|531.5|531|0
1590618900000|2020-05-27 22:35:00|531.6|531.1|531.8|531.3|531.8|531.3|531.6|531.1|0
1590619200000|2020-05-27 22:40:00|531.7|531.2|531.9|531.4|532.1|531.6|531.7|531.2|0
1590619500000|2020-05-27 22:45:00|531.8|531.3|532.1|531.6|532.2|531.7|531.8|531.3|0
1590619800000|2020-05-27 22:50:00|532.2|531.7|532.7|532.2|532.8|532.3|532.1|531.6|0
1590620100000|2020-05-27 22:55:00|532.6|532.1|532.5|532|532.7|532.2|532.5|532|0
1590620400000|2020-05-27 23:00:00|532.6|532.1|532.6|532.1|532.7|532.2|532.5|532|0
1590620700000|2020-05-27 23:05:00|532.5|532|532.8|532.3|532.9|532.4|532.5|532|0
1590621000000|2020-05-27 23:10:00|532.9|532.4|532.8|532.3|532.9|532.4|532.7|532.2|0
1590621300000|2020-05-27 23:15:00|532.7|532.2|532.3|531.8|532.9|532.4|532.3|531.8|0
1590621600000|2020-05-27 23:20:00|532.4|531.9|532.5|532|532.5|532|532.2|531.7|0
1590621900000|2020-05-27 23:25:00|532.4|531.9|532.4|531.9|532.6|532.1|532.4|531.9|0
1590622200000|2020-05-27 23:30:00|532.5|532|532.4|531.9|532.5|532|532.3|531.8|0
1590622500000|2020-05-27 23:35:00|532.3|531.8|532.2|531.7|532.4|531.9|532.2|531.7|0
1590622800000|2020-05-27 23:40:00|532.3|531.8|532.1|531.6|532.3|531.8|531.9|531.4|0
1590623100000|2020-05-27 23:45:00|532|531.5|532.4|531.9|532.4|531.9|532|531.5|0
1590623400000|2020-05-27 23:50:00|532.3|531.8|532.7|532.2|532.8|532.3|532.3|531.8|0
1590623700000|2020-05-27 23:55:00|532.8|532.3|533.3|532.8|533.4|532.9|532.8|532.3|0
1590624000000|2020-05-28 00:00:00|533.2|532.7|533|532.5|533.2|532.7|532.8|532.3|0
1590624300000|2020-05-28 00:05:00|533.1|532.6|533.9|533.4|534.3|533.8|533|532.5|0
1590624600000|2020-05-28 00:10:00|534|533.5|533.6|533.1|534|533.5|533.6|533.1|0
1590624900000|2020-05-28 00:15:00|533.5|533|532.8|532.3|533.5|533|532.7|532.2|0
1590625200000|2020-05-28 00:20:00|532.9|532.4|533|532.5|533|532.5|532.9|532.4|0
1590625500000|2020-05-28 00:25:00|532.8|532.3|533.3|532.8|533.5|533|532.8|532.3|0
1590625800000|2020-05-28 00:30:00|533.4|532.9|533.2|532.7|533.7|533.2|533.2|532.7|0
1590626100000|2020-05-28 00:35:00|533.3|532.8|533.6|533.1|533.8|533.3|533.2|532.7|0
1590626400000|2020-05-28 00:40:00|533.7|533.2|534.1|533.6|534.5|534|533.7|533.2|0
1590626700000|2020-05-28 00:45:00|534|533.5|535.1|534.6|535.1|534.6|534|533.5|0
1590627000000|2020-05-28 00:50:00|534.9|534.4|535.1|534.6|535.3|534.8|534.9|534.4|0
1590627300000|2020-05-28 00:55:00|535|534.5|534.7|534.2|535.1|534.6|534.6|534.1|0
1590627600000|2020-05-28 01:00:00|534.6|534.1|534.9|534.4|535.1|534.6|534.6|534.1|0
1590627900000|2020-05-28 01:05:00|534.8|534.3|535.2|534.7|535.2|534.7|534.7|534.2|0
1590628200000|2020-05-28 01:10:00|535.1|534.6|534.7|534.2|535.2|534.7|534.5|534|0
1590628500000|2020-05-28 01:15:00|534.6|534.1|534.5|534|534.7|534.2|534.2|533.7|0
1590628800000|2020-05-28 01:20:00|534.4|533.9|534.3|533.8|534.6|534.1|534.1|533.6|0
1590629100000|2020-05-28 01:25:00|534.2|533.7|534.6|534.1|534.6|534.1|534.1|533.6|0
1590629400000|2020-05-28 01:30:00|534.5|534|535.3|534.8|535.3|534.8|534.5|534|0
1590629700000|2020-05-28 01:35:00|535.2|534.7|535|534.5|535.3|534.8|535|534.5|0
1590630000000|2020-05-28 01:40:00|535.1|534.6|535.4|534.9|535.4|534.9|535|534.5|0
1590630300000|2020-05-28 01:45:00|535.3|534.8|535.2|534.7|535.4|534.9|535.2|534.7|0
1590630600000|2020-05-28 01:50:00|535.3|534.8|535.6|535.1|535.7|535.2|535.3|534.8|0
1590630900000|2020-05-28 01:55:00|535.5|535|535.2|534.7|535.6|535.1|535.2|534.7|0
1590631200000|2020-05-28 02:00:00|535.3|534.8|535.4|534.9|535.4|534.9|535.1|534.6|0
1590631500000|2020-05-28 02:05:00|535.5|535|535.5|535|535.7|535.2|535.4|534.9|0
1590631800000|2020-05-28 02:10:00|535.6|535.1|535.7|535.2|535.7|535.2|535.5|535|0
1590632100000|2020-05-28 02:15:00|535.6|535.1|536|535.5|536|535.5|535.5|535|0
1590632400000|2020-05-28 02:20:00|535.9|535.4|535.5|535|536|535.5|535.5|535|0
1590632700000|2020-05-28 02:25:00|535.4|534.9|535.2|534.7|535.4|534.9|535.2|534.7|0
1590633000000|2020-05-28 02:30:00|535.1|534.6|534.8|534.3|535.3|534.8|534.7|534.2|0
1590633300000|2020-05-28 02:35:00|534.9|534.4|534.8|534.3|534.9|534.4|534.7|534.2|0
1590633600000|2020-05-28 02:40:00|534.9|534.4|535.2|534.7|535.2|534.7|534.9|534.4|0
1590633900000|2020-05-28 02:45:00|535.3|534.8|535.2|534.7|535.3|534.8|534.9|534.4|0
1590634200000|2020-05-28 02:50:00|535.1|534.6|535|534.5|535.2|534.7|535|534.5|0
1590634500000|2020-05-28 02:55:00|535.1|534.6|535|534.5|535.2|534.7|534.8|534.3|0
1590634800000|2020-05-28 03:00:00|534.9|534.4|534.8|534.3|535|534.5|534.7|534.2|0
1590635100000|2020-05-28 03:05:00|534.7|534.2|535|534.5|535|534.5|534.5|534|0
1590635400000|2020-05-28 03:10:00|535.1|534.6|534.9|534.4|535.2|534.7|534.9|534.4|0
1590635700000|2020-05-28 03:15:00|535|534.5|535|534.5|535.2|534.7|535|534.5|0
1590636000000|2020-05-28 03:20:00|535.1|534.6|534.7|534.2|535.3|534.8|534.5|534|0
1590636300000|2020-05-28 03:25:00|534.6|534.1|534.4|533.9|534.7|534.2|534.1|533.6|0
1590636600000|2020-05-28 03:30:00|534.3|533.8|533.7|533.2|534.6|534.1|533.7|533.2|0
1590636900000|2020-05-28 03:35:00|533.8|533.3|532.9|532.4|533.8|533.3|532.8|532.3|0
1590637200000|2020-05-28 03:40:00|532.8|532.3|533.2|532.7|533.2|532.7|532.8|532.3|0
1590637500000|2020-05-28 03:45:00|533.1|532.6|532.6|532.1|533.5|533|532.6|532.1|0
1590637800000|2020-05-28 03:50:00|532.7|532.2|532.4|531.9|532.8|532.3|532.3|531.8|0
1590638100000|2020-05-28 03:55:00|532.5|532|531.7|531.2|532.5|532|531.3|530.8|0
1590638400000|2020-05-28 04:00:00|531.8|531.3|531.6|531.1|532|531.5|531.4|530.9|0
1590638700000|2020-05-28 04:05:00|531.7|531.2|532.5|532|532.5|532|531.7|531.2|0
1590639000000|2020-05-28 04:10:00|532.6|532.1|532.9|532.4|533.1|532.6|532.6|532.1|0
1590639300000|2020-05-28 04:15:00|532.8|532.3|531.8|531.3|532.8|532.3|531.8|531.3|0
1590639600000|2020-05-28 04:20:00|531.7|531.2|531.5|531|532|531.5|531.4|530.9|0
1590639900000|2020-05-28 04:25:00|531.4|530.9|531.5|531|531.5|531|531.4|530.9|0
1590640200000|2020-05-28 04:30:00|531.4|530.9|532.4|531.9|532.4|531.9|531.4|530.9|0
1590640500000|2020-05-28 04:35:00|532.5|532|533.3|532.8|533.3|532.8|532.2|531.7|0
1590640800000|2020-05-28 04:40:00|533.2|532.7|533.7|533.2|533.7|533.2|533.1|532.6|0
1590641100000|2020-05-28 04:45:00|533.6|533.1|533.6|533.1|533.6|533.1|533.2|532.7|0
1590641400000|2020-05-28 04:50:00|533.7|533.2|533.4|532.9|534|533.5|533.3|532.8|0
1590641700000|2020-05-28 04:55:00|533.3|532.8|533.4|532.9|533.5|533|533.2|532.7|0
1590642000000|2020-05-28 05:00:00|533.3|532.8|533.4|532.9|533.4|532.9|532.4|531.9|0
1590642300000|2020-05-28 05:05:00|533.3|532.8|534|533.5|534.3|533.8|533.2|532.7|0
1590642600000|2020-05-28 05:10:00|533.9|533.4|534.6|534.1|534.7|534.2|533.6|533.1|0
1590642900000|2020-05-28 05:15:00|534.5|534|534.5|534|534.6|534.1|534.3|533.8|0
1590643200000|2020-05-28 05:20:00|534.4|533.9|534.6|534.1|534.7|534.2|534.1|533.6|0
1590643500000|2020-05-28 05:25:00|534.7|534.2|534.8|534.3|534.8|534.3|534.3|533.8|0
1590643800000|2020-05-28 05:30:00|534.9|534.4|534.1|533.6|535|534.5|533.9|533.4|0
1590644100000|2020-05-28 05:35:00|534|533.5|534.1|533.6|534.2|533.7|533.8|533.3|0
1590644400000|2020-05-28 05:40:00|534.2|533.7|534.1|533.6|534.8|534.3|534.1|533.6|0
1590644700000|2020-05-28 05:45:00|534.2|533.7|534.4|533.9|534.5|534|533.9|533.4|0
1590645000000|2020-05-28 05:50:00|534.3|533.8|534.1|533.6|534.3|533.8|533.8|533.3|0
1590645300000|2020-05-28 05:55:00|534.2|533.7|534.7|534.2|534.7|534.2|534|533.5|0
1590645600000|2020-05-28 06:00:00|534.8|534.3|534.9|534.6|535.3|535|533.6|533.3|134
1590645900000|2020-05-28 06:05:00|534.8|534.5|535.1|534.8|535.4|535.1|534.6|534.3|111
1590646200000|2020-05-28 06:10:00|535|534.7|535.2|534.9|535.4|535.1|534.9|534.6|37
1590646500000|2020-05-28 06:15:00|535.3|535|534.8|534.5|535.4|535.1|534.4|534.1|73
1590646800000|2020-05-28 06:20:00|534.7|534.4|534.5|534.2|534.8|534.5|534.3|534|89
1590647100000|2020-05-28 06:25:00|534.4|534.1|534.3|534|534.6|534.3|533.8|533.5|56
1590647400000|2020-05-28 06:30:00|534.4|534.1|534|533.7|534.4|534.1|533.9|533.6|23
1590647700000|2020-05-28 06:35:00|533.9|533.6|533.8|533.5|534|533.7|533.6|533.3|37
1590648000000|2020-05-28 06:40:00|533.7|533.4|533.6|533.3|533.8|533.5|533.6|533.3|16
1590648300000|2020-05-28 06:45:00|533.7|533.4|532.8|532.5|533.9|533.6|532.6|532.3|77
1590648600000|2020-05-28 06:50:00|532.7|532.4|532.5|532.2|532.8|532.5|532.4|532.1|30
1590648900000|2020-05-28 06:55:00|532.4|532.1|532.7|532.4|533|532.7|532.4|532.1|76
1590649200000|2020-05-28 07:00:00|532.6|532.5|532.8|532.7|534|533.9|532.5|532.4|759
1590649500000|2020-05-28 07:05:00|532.7|532.6|532.2|532.1|533.1|533|531.9|531.8|270
1590649800000|2020-05-28 07:10:00|532.3|532.2|532.5|532.4|532.7|532.6|531.9|531.8|331
1590650100000|2020-05-28 07:15:00|532.6|532.5|532.1|532|532.6|532.5|531|530.9|422
1590650400000|2020-05-28 07:20:00|532|531.9|532.9|532.8|532.9|532.8|531.6|531.5|266
1590650700000|2020-05-28 07:25:00|532.8|532.7|533.7|533.6|533.7|533.6|532.5|532.4|285
1590651000000|2020-05-28 07:30:00|533.8|533.7|533.1|533|533.9|533.8|532.7|532.6|360
1590651300000|2020-05-28 07:35:00|533.2|533.1|533.4|533.3|534.2|534.1|533.1|533|302
1590651600000|2020-05-28 07:40:00|533.5|533.4|534.2|534.1|534.3|534.2|533|532.9|203
1590651900000|2020-05-28 07:45:00|534.1|534|535.1|535|535.1|535|534.1|534|484
1590652200000|2020-05-28 07:50:00|535.2|535.1|535|534.9|535.3|535.2|534.6|534.5|351
1590652500000|2020-05-28 07:55:00|535.1|535|534.7|534.6|535.4|535.3|534.6|534.5|215
1590652800000|2020-05-28 08:00:00|534.8|534.7|535.1|535|535.3|535.2|534.7|534.6|177
1590653100000|2020-05-28 08:05:00|535|534.9|535|534.9|535.2|535.1|534.6|534.5|236
1590653400000|2020-05-28 08:10:00|534.9|534.8|535.8|535.7|535.9|535.8|534.8|534.7|265
1590653700000|2020-05-28 08:15:00|535.7|535.6|535.9|535.8|536.4|536.3|535.7|535.6|267
1590654000000|2020-05-28 08:20:00|536|535.9|535.4|535.3|536.1|536|535|534.9|254
1590654300000|2020-05-28 08:25:00|535.3|535.2|536|535.9|536.2|536.1|535.2|535.1|195
1590654600000|2020-05-28 08:30:00|536.1|536|535.9|535.8|536.1|536|535.5|535.4|267
1590654900000|2020-05-28 08:35:00|536|535.9|537|536.9|537.1|537|536|535.9|352
1590655200000|2020-05-28 08:40:00|536.9|536.8|536.9|536.8|537.4|537.3|536.6|536.5|292
1590655500000|2020-05-28 08:45:00|537|536.9|537.1|537|537.4|537.3|536.9|536.8|258
1590655800000|2020-05-28 08:50:00|537|536.9|536.7|536.6|537.2|537.1|536.4|536.3|295
1590656100000|2020-05-28 08:55:00|536.6|536.5|537.5|537.4|537.6|537.5|536.6|536.5|254
1590656400000|2020-05-28 09:00:00|537.4|537.3|537.5|537.4|537.6|537.5|537.2|537.1|229
1590656700000|2020-05-28 09:05:00|537.6|537.5|536.9|536.8|537.7|537.6|536.8|536.7|261
1590657000000|2020-05-28 09:10:00|536.8|536.7|537.4|537.3|537.7|537.6|536.8|536.7|183
1590657300000|2020-05-28 09:15:00|537.5|537.4|537.5|537.4|537.8|537.7|537.2|537.1|188
1590657600000|2020-05-28 09:20:00|537.6|537.5|537.8|537.7|538|537.9|537.4|537.3|167
1590657900000|2020-05-28 09:25:00|537.9|537.8|537.1|537|537.9|537.8|537|536.9|128
1590658200000|2020-05-28 09:30:00|537.2|537.1|536.7|536.6|537.4|537.3|536.7|536.6|119
1590658500000|2020-05-28 09:35:00|536.8|536.7|536.5|536.4|536.9|536.8|536.4|536.3|200
1590658800000|2020-05-28 09:40:00|536.4|536.3|536|535.9|536.5|536.4|536|535.9|155
1590659100000|2020-05-28 09:45:00|535.9|535.8|535.6|535.5|536.1|536|535.4|535.3|157
1590659400000|2020-05-28 09:50:00|535.5|535.4|535.1|535|535.5|535.4|534.3|534.2|266
1590659700000|2020-05-28 09:55:00|535|534.9|535.1|535|535.4|535.3|534.9|534.8|248
1590660000000|2020-05-28 10:00:00|535|534.9|534.8|534.7|535.6|535.5|534.7|534.6|188
1590660300000|2020-05-28 10:05:00|534.7|534.6|535.7|535.6|535.7|535.6|534.5|534.4|137
1590660600000|2020-05-28 10:10:00|535.8|535.7|536|535.9|536.1|536|535.6|535.5|112
1590660900000|2020-05-28 10:15:00|536.1|536|536.1|536|536.3|536.2|535.7|535.6|158
1590661200000|2020-05-28 10:20:00|536|535.9|536.3|536.2|536.3|536.2|535.5|535.4|105
1590661500000|2020-05-28 10:25:00|536.4|536.3|536.7|536.6|536.8|536.7|536.2|536.1|88
1590661800000|2020-05-28 10:30:00|536.6|536.5|536.6|536.5|537|536.9|536.6|536.5|139
1590662100000|2020-05-28 10:35:00|536.7|536.6|536.7|536.6|536.8|536.7|536.5|536.4|108
1590662400000|2020-05-28 10:40:00|536.6|536.5|536.4|536.3|536.8|536.7|536.1|536|149
1590662700000|2020-05-28 10:45:00|536.3|536.2|536.8|536.7|537|536.9|536.3|536.2|186
1590663000000|2020-05-28 10:50:00|536.9|536.8|537.1|537|537.2|537.1|536.8|536.7|109
1590663300000|2020-05-28 10:55:00|537|536.9|536.7|536.6|537.1|537|536.5|536.4|101
1590663600000|2020-05-28 11:00:00|536.8|536.7|536.5|536.4|536.9|536.8|536.3|536.2|106
1590663900000|2020-05-28 11:05:00|536.6|536.5|536.9|536.8|537.2|537.1|536.5|536.4|192
1590664200000|2020-05-28 11:10:00|537|536.9|537|536.9|537.2|537.1|536.6|536.5|133
1590664500000|2020-05-28 11:15:00|536.9|536.8|536.8|536.7|537.1|537|536.6|536.5|98
1590664800000|2020-05-28 11:20:00|536.7|536.6|536.8|536.7|537.2|537.1|536.7|536.6|111
1590665100000|2020-05-28 11:25:00|536.9|536.8|537.3|537.2|537.5|537.4|536.8|536.7|169
1590665400000|2020-05-28 11:30:00|537.2|537.1|537.4|537.3|537.5|537.4|536.9|536.8|135
1590665700000|2020-05-28 11:35:00|537.5|537.4|537.1|537|537.5|537.4|537.1|537|104
1590666000000|2020-05-28 11:40:00|537.06|536.96|537.06|536.96|537.46|537.36|536.96|536.86|80
1590666300000|2020-05-28 11:45:00|536.96|536.86|536.76|536.66|537.26|537.16|536.66|536.56|72
1590666600000|2020-05-28 11:50:00|536.66|536.56|536.76|536.66|536.96|536.86|536.56|536.46|86
1590666900000|2020-05-28 11:55:00|536.66|536.56|536.66|536.56|536.96|536.86|536.56|536.46|94
1590667200000|2020-05-28 12:00:00|536.56|536.46|536.26|536.16|536.66|536.56|536.16|536.06|97
1590667500000|2020-05-28 12:05:00|536.16|536.06|535.66|535.56|536.26|536.16|535.56|535.46|164
1590667800000|2020-05-28 12:10:00|535.56|535.46|536.36|536.26|536.36|536.26|535.36|535.26|138
1590668100000|2020-05-28 12:15:00|536.26|536.16|536.26|536.16|536.56|536.46|536.16|536.06|116
1590668400000|2020-05-28 12:20:00|536.36|536.26|535.96|535.86|536.36|536.26|535.86|535.76|88
1590668700000|2020-05-28 12:25:00|536.06|535.96|536.26|536.16|536.26|536.16|535.96|535.86|87
1590669000000|2020-05-28 12:30:00|536.16|536.06|536.66|536.56|536.66|536.56|535.86|535.76|160
1590669300000|2020-05-28 12:35:00|536.56|536.46|536.56|536.46|537.06|536.96|536.36|536.26|174
1590669600000|2020-05-28 12:40:00|536.46|536.36|536.66|536.56|536.86|536.76|536.46|536.36|128
1590669900000|2020-05-28 12:45:00|536.56|536.46|536.46|536.36|536.66|536.56|536.16|536.06|154
1590670200000|2020-05-28 12:50:00|536.36|536.26|536.56|536.46|536.66|536.56|536.36|536.26|85
1590670500000|2020-05-28 12:55:00|536.46|536.36|536.96|536.86|537.06|536.96|536.26|536.16|138
1590670800000|2020-05-28 13:00:00|536.86|536.76|537.96|537.86|538.06|537.96|536.86|536.76|320
1590671100000|2020-05-28 13:05:00|537.86|537.76|537.76|537.66|538.26|538.16|537.56|537.46|173
1590671400000|2020-05-28 13:10:00|537.66|537.56|537.36|537.26|537.86|537.76|537.26|537.16|120
1590671700000|2020-05-28 13:15:00|537.46|537.36|537.16|537.06|537.56|537.46|536.96|536.86|208
1590672000000|2020-05-28 13:20:00|537.06|536.96|536.46|536.36|537.16|537.06|536.46|536.36|155
1590672300000|2020-05-28 13:25:00|536.56|536.46|536.56|536.46|536.76|536.66|536.36|536.26|250
1590672600000|2020-05-28 13:30:00|536.66|536.56|536.26|536.16|536.66|536.56|535.76|535.66|587
1590672900000|2020-05-28 13:35:00|536.36|536.26|535.96|535.86|537.16|537.06|535.86|535.76|423
1590673200000|2020-05-28 13:40:00|536.06|535.96|536.56|536.46|536.66|536.56|535.76|535.66|237
1590673500000|2020-05-28 13:45:00|536.66|536.56|535.86|535.76|536.66|536.56|535.76|535.66|318
1590673800000|2020-05-28 13:50:00|535.76|535.66|536.76|536.66|536.96|536.86|535.76|535.66|265
1590674100000|2020-05-28 13:55:00|536.86|536.76|536.76|536.66|537.06|536.96|536.26|536.16|223
1590674400000|2020-05-28 14:00:00|536.86|536.76|536.86|536.76|537.06|536.96|536.26|536.16|178
1590674700000|2020-05-28 14:05:00|536.96|536.86|537.86|537.76|538.06|537.96|536.56|536.46|300
1590675000000|2020-05-28 14:10:00|537.82|537.72|537.32|537.22|538.12|538.02|537.22|537.12|225
1590675300000|2020-05-28 14:15:00|537.22|537.12|536.82|536.72|537.52|537.42|536.32|536.22|311
1590675600000|2020-05-28 14:20:00|536.72|536.62|537.32|537.22|537.72|537.62|536.72|536.62|316
1590675900000|2020-05-28 14:25:00|537.22|537.12|537.82|537.72|538.32|538.22|537.22|537.12|363
1590676200000|2020-05-28 14:30:00|537.92|537.82|537.22|537.12|538.02|537.92|537.02|536.92|230
1590676500000|2020-05-28 14:35:00|537.32|537.22|538.12|538.02|538.32|538.22|537.22|537.12|209
1590676800000|2020-05-28 14:40:00|538.22|538.12|539.12|539.02|539.22|539.12|538.12|538.02|328
1590677100000|2020-05-28 14:45:00|539.22|539.12|539.62|539.52|539.72|539.62|538.82|538.72|399
1590677400000|2020-05-28 14:50:00|539.72|539.62|538.82|538.72|539.82|539.72|538.72|538.62|380
1590677700000|2020-05-28 14:55:00|538.92|538.82|538.42|538.32|539.02|538.92|538.32|538.22|284
1590678000000|2020-05-28 15:00:00|538.52|538.42|538.92|538.82|538.92|538.82|538.12|538.02|337
1590678300000|2020-05-28 15:05:00|539.02|538.92|538.42|538.32|539.62|539.52|538.42|538.32|335
1590678600000|2020-05-28 15:10:00|538.32|538.22|538.62|538.52|538.72|538.62|538.02|537.92|305
1590678900000|2020-05-28 15:15:00|538.52|538.42|538.92|538.82|539.12|539.02|538.52|538.42|263
1590679200000|2020-05-28 15:20:00|539.02|538.92|538.62|538.52|539.02|538.92|538.22|538.12|260
1590679500000|2020-05-28 15:25:00|538.52|538.42|539.42|539.32|539.42|539.32|538.32|538.22|319
1590679800000|2020-05-28 15:30:00|539.52|539.22|538.92|538.62|539.52|539.22|538.32|538.02|638
1590680100000|2020-05-28 15:35:00|538.72|538.42|538.22|537.92|539.02|538.72|538.22|537.92|341
1590680400000|2020-05-28 15:40:00|538.12|537.82|538.52|538.22|538.72|538.42|537.72|537.42|113
1590680700000|2020-05-28 15:45:00|538.62|538.32|538.72|538.42|538.92|538.62|538.32|538.02|45
1590681000000|2020-05-28 15:50:00|538.82|538.52|538.42|538.12|538.82|538.52|538.12|537.82|62
1590681300000|2020-05-28 15:55:00|538.32|538.02|538.62|538.32|538.92|538.62|538.22|537.92|73
1590681600000|2020-05-28 16:00:00|538.52|538.22|538.22|537.92|538.72|538.42|538.02|537.72|57
1590681900000|2020-05-28 16:05:00|538.32|538.02|538.32|538.02|538.72|538.42|538.22|537.92|46
1590682200000|2020-05-28 16:10:00|538.22|537.92|538.32|538.02|538.52|538.22|538.12|537.82|61
1590682500000|2020-05-28 16:15:00|538.42|538.12|538.82|538.52|538.92|538.62|538.32|538.02|108
1590682800000|2020-05-28 16:20:00|538.72|538.42|538.72|538.42|538.92|538.62|538.62|538.32|60
1590683100000|2020-05-28 16:25:00|538.82|538.52|538.62|538.32|539.02|538.72|538.32|538.02|115
1590683400000|2020-05-28 16:30:00|538.52|538.22|538.92|538.62|539.02|538.72|538.32|538.02|26
1590683700000|2020-05-28 16:35:00|538.82|538.52|539.62|539.32|539.72|539.42|538.72|538.42|92
1590684000000|2020-05-28 16:40:00|539.52|539.22|539.62|539.32|539.82|539.52|539.52|539.22|59
1590684300000|2020-05-28 16:45:00|539.72|539.42|539.82|539.52|539.92|539.62|539.42|539.12|26
1590684600000|2020-05-28 16:50:00|539.92|539.62|540.02|539.72|540.12|539.82|539.82|539.52|45
1590684900000|2020-05-28 16:55:00|540.12|539.82|539.92|539.62|540.22|539.92|539.92|539.62|22
1590685200000|2020-05-28 17:00:00|540.02|539.72|540.12|539.82|540.12|539.82|539.82|539.52|30
1590685500000|2020-05-28 17:05:00|540.02|539.72|539.82|539.52|540.12|539.82|539.72|539.42|19
1590685800000|2020-05-28 17:10:00|539.72|539.42|539.82|539.52|539.82|539.52|539.62|539.32|12
1590686100000|2020-05-28 17:15:00|539.72|539.42|539.72|539.42|539.82|539.52|539.62|539.32|18
1590686400000|2020-05-28 17:20:00|539.62|539.32|539.52|539.22|539.72|539.42|539.42|539.12|43
1590686700000|2020-05-28 17:25:00|539.62|539.32|539.82|539.52|539.82|539.52|539.42|539.12|26
1590687000000|2020-05-28 17:30:00|539.72|539.42|539.82|539.52|539.92|539.62|539.72|539.42|5
1590687300000|2020-05-28 17:35:00|539.72|539.42|539.82|539.52|540.02|539.72|539.72|539.42|22
1590687600000|2020-05-28 17:40:00|539.92|539.62|539.72|539.42|539.92|539.62|539.62|539.32|14
1590687900000|2020-05-28 17:45:00|539.82|539.52|539.52|539.22|539.82|539.52|539.42|539.12|31
1590688200000|2020-05-28 17:50:00|539.42|539.12|539.22|538.92|539.52|539.22|539.02|538.72|60
1590688500000|2020-05-28 17:55:00|539.32|539.02|539.22|538.92|539.82|539.52|539.12|538.82|33
1590688800000|2020-05-28 18:00:00|539.32|539.02|539.02|538.72|539.42|539.12|539.02|538.72|12
1590689100000|2020-05-28 18:05:00|538.92|538.62|538.72|538.42|539.12|538.82|538.72|538.42|56
1590689400000|2020-05-28 18:10:00|538.62|538.32|538.72|538.42|538.82|538.52|538.42|538.12|32
1590689700000|2020-05-28 18:15:00|538.82|538.52|539.02|538.72|539.02|538.72|538.72|538.42|34
1590690000000|2020-05-28 18:20:00|538.92|538.62|538.62|538.32|539.12|538.82|538.62|538.32|75
1590690300000|2020-05-28 18:25:00|538.72|538.42|538.32|538.02|538.72|538.42|538.12|537.82|113
1590690600000|2020-05-28 18:30:00|538.42|538.12|538.52|538.22|538.52|538.22|538.22|537.92|11
1590690900000|2020-05-28 18:35:00|538.42|538.12|538.42|538.12|538.72|538.42|538.32|538.02|26
1590691200000|2020-05-28 18:40:00|538.32|538.02|538.12|537.82|538.42|538.12|538.02|537.72|29
1590691500000|2020-05-28 18:45:00|538.22|537.92|538.22|537.92|538.32|538.02|538.12|537.82|16
1590691800000|2020-05-28 18:50:00|538.32|538.02|537.92|537.62|538.32|538.02|537.92|537.62|39
1590692100000|2020-05-28 18:55:00|538.02|537.72|538.32|538.02|538.32|538.02|537.72|537.42|20
1590692400000|2020-05-28 19:00:00|538.22|537.92|538.52|538.22|538.52|538.22|538.22|537.92|11
1590692700000|2020-05-28 19:05:00|538.62|538.32|538.42|538.12|538.62|538.32|538.32|538.02|17
1590693000000|2020-05-28 19:10:00|538.32|538.02|538.72|538.42|538.72|538.42|538.22|537.92|36
1590693300000|2020-05-28 19:15:00|538.62|538.32|537.02|536.72|538.62|538.32|537.02|536.72|71
1590693600000|2020-05-28 19:20:00|537.12|536.82|537.12|536.82|537.42|537.12|536.72|536.42|33
1590693900000|2020-05-28 19:25:00|537.22|536.92|536.72|536.42|537.42|537.12|536.62|536.32|46
1590694200000|2020-05-28 19:30:00|536.62|536.32|535.92|535.62|537.02|536.72|535.82|535.52|73
1590694500000|2020-05-28 19:35:00|536.02|535.72|535.82|535.52|536.02|535.72|535.42|535.12|184
1590694800000|2020-05-28 19:40:00|535.72|535.42|535.02|534.72|535.72|535.42|534.72|534.42|76
1590695100000|2020-05-28 19:45:00|535.12|534.82|534.02|533.72|535.22|534.92|533.92|533.62|126
1590695400000|2020-05-28 19:50:00|533.92|533.62|533.42|533.12|533.92|533.62|533.12|532.82|205
1590695700000|2020-05-28 19:55:00|533.52|533.22|532.82|532.52|534.22|533.92|532.72|532.42|155
1590696000000|2020-05-28 20:00:00|533.02|532.72|534.82|534.32|534.82|534.32|533.02|532.72|0
1590696300000|2020-05-28 20:05:00|534.92|534.42|534.82|534.32|535.12|534.62|534.72|534.22|0
1590696600000|2020-05-28 20:10:00|534.92|534.42|535.22|534.72|535.42|534.92|534.72|534.22|0
1590696900000|2020-05-28 20:15:00|535.12|534.62|535.12|534.62|535.22|534.72|535.12|534.62|0
1590697200000|2020-05-28 20:20:00|535.02|534.52|534.62|534.12|535.02|534.52|534.62|534.12|0
1590697500000|2020-05-28 20:25:00|534.72|534.22|534.92|534.42|534.92|534.42|534.62|534.12|0
1590697800000|2020-05-28 20:30:00|535.12|534.62|534.92|534.42|535.22|534.72|534.72|534.22|0
1590698100000|2020-05-28 20:35:00|535.02|534.52|534.92|534.42|535.12|534.62|534.82|534.32|0
1590698400000|2020-05-28 20:40:00|535.02|534.52|534.92|534.42|535.02|534.52|534.82|534.32|0
1590698700000|2020-05-28 20:45:00|534.82|534.32|535.12|534.62|535.22|534.72|534.82|534.32|0
1590699000000|2020-05-28 20:50:00|535.22|534.72|535.42|534.92|535.52|535.02|535.12|534.62|0
1590699300000|2020-05-28 20:55:00|535.32|534.82|535.22|534.72|535.42|534.92|535.12|534.62|0
1590699900000|2020-05-28 21:05:00|535.12|534.62|535.12|534.62|535.22|534.72|535.12|534.62|0
1590700200000|2020-05-28 21:10:00|535.22|534.72|535.22|534.72|535.22|534.72|535.12|534.62|0
1590700500000|2020-05-28 21:15:00|535.12|534.62|535.12|534.62|535.22|534.72|535.12|534.62|0
1590701100000|2020-05-28 21:25:00|535.22|534.72|535.12|534.62|535.22|534.72|535.02|534.52|0
1590701400000|2020-05-28 21:30:00|535.02|534.52|535.02|534.52|535.02|534.52|535.02|534.52|0
1590702000000|2020-05-28 21:40:00|535.12|534.62|535.12|534.62|535.12|534.62|535.02|534.52|0
1590702300000|2020-05-28 21:45:00|535.02|534.52|535.02|534.52|535.12|534.62|535.02|534.52|0
1590702600000|2020-05-28 21:50:00|534.92|534.42|534.92|534.42|534.92|534.42|534.92|534.42|0
1590702900000|2020-05-28 21:55:00|535.02|534.52|534.92|534.42|535.02|534.52|534.92|534.42|0
1590703200000|2020-05-28 22:00:00|534.82|534.32|534.72|534.22|535.12|534.62|534.52|534.02|0
1590703500000|2020-05-28 22:05:00|534.62|534.12|534.92|534.42|535.42|534.92|534.62|534.12|0
1590703800000|2020-05-28 22:10:00|534.82|534.32|534.12|533.62|534.82|534.32|533.82|533.32|0
1590704100000|2020-05-28 22:15:00|534.22|533.72|534.62|534.12|534.92|534.42|534.22|533.72|0
1590704400000|2020-05-28 22:20:00|534.72|534.22|534.62|534.12|534.72|534.22|534.42|533.92|0
1590704700000|2020-05-28 22:25:00|534.52|534.02|534.92|534.42|535.12|534.62|534.42|533.92|0
1590705000000|2020-05-28 22:30:00|534.82|534.32|534.92|534.42|535.32|534.82|534.82|534.32|0
1590705300000|2020-05-28 22:35:00|535.02|534.52|535.12|534.62|535.22|534.72|534.92|534.42|0
1590705600000|2020-05-28 22:40:00|535.02|534.52|535.02|534.52|535.12|534.62|534.82|534.32|0
1590705900000|2020-05-28 22:45:00|535.12|534.62|534.52|534.02|535.12|534.62|534.42|533.92|0
1590706200000|2020-05-28 22:50:00|534.42|533.92|534.62|534.12|534.72|534.22|534.42|533.92|0
1590706500000|2020-05-28 22:55:00|534.72|534.22|534.42|533.92|534.72|534.22|534.22|533.72|0
1590706800000|2020-05-28 23:00:00|534.32|533.82|534.62|534.12|534.62|534.12|534.32|533.82|0
1590707100000|2020-05-28 23:05:00|534.52|534.02|534.82|534.32|534.92|534.42|534.32|533.82|0
1590707400000|2020-05-28 23:10:00|534.92|534.42|534.72|534.22|534.92|534.42|534.62|534.12|0
1590707700000|2020-05-28 23:15:00|534.62|534.12|534.62|534.12|534.72|534.22|534.52|534.02|0
1590708000000|2020-05-28 23:20:00|534.72|534.22|534.42|533.92|534.72|534.22|534.42|533.92|0
1590708300000|2020-05-28 23:25:00|534.32|533.82|534.02|533.52|534.32|533.82|533.62|533.12|0
1590708600000|2020-05-28 23:30:00|534.12|533.62|533.62|533.12|534.32|533.82|533.52|533.02|0
1590708900000|2020-05-28 23:35:00|533.52|533.02|533.62|533.12|533.92|533.42|533.52|533.02|0
1590709200000|2020-05-28 23:40:00|533.72|533.22|533.22|532.72|533.82|533.32|533.12|532.62|0
1590709500000|2020-05-28 23:45:00|533.32|532.82|533.52|533.02|533.52|533.02|533.32|532.82|0
1590709800000|2020-05-28 23:50:00|533.42|532.92|533.52|533.02|533.52|533.02|533.12|532.62|0
1590710100000|2020-05-28 23:55:00|533.62|533.12|533.02|532.52|533.62|533.12|532.92|532.42|0
1590710400000|2020-05-29 00:00:00|533.12|532.62|533.32|532.82|533.42|532.92|532.72|532.22|0
1590710700000|2020-05-29 00:05:00|533.42|532.92|533.42|532.92|533.62|533.12|533.22|532.72|0
1590711000000|2020-05-29 00:10:00|533.32|532.82|532.82|532.32|533.62|533.12|532.62|532.12|0
1590711300000|2020-05-29 00:15:00|532.92|532.42|532.52|532.02|533.52|533.02|532.32|531.82|0
1590711600000|2020-05-29 00:20:00|532.62|532.12|533.12|532.62|533.12|532.62|532.52|532.02|0
1590711900000|2020-05-29 00:25:00|533.22|532.72|533.12|532.62|533.52|533.02|533.12|532.62|0
1590712200000|2020-05-29 00:30:00|533.22|532.72|532.92|532.42|533.62|533.12|532.92|532.42|0
1590712500000|2020-05-29 00:35:00|533.02|532.52|532.82|532.32|533.02|532.52|532.72|532.22|0
1590712800000|2020-05-29 00:40:00|533.02|532.52|532.52|532.02|533.12|532.62|532.52|532.02|0
1590713100000|2020-05-29 00:45:00|532.62|532.12|532.72|532.22|532.82|532.32|532.52|532.02|0
1590713400000|2020-05-29 00:50:00|532.62|532.12|532.22|531.72|532.72|532.22|531.92|531.42|0
1590713700000|2020-05-29 00:55:00|532.12|531.62|531.22|530.72|532.12|531.62|530.82|530.32|0
1590714000000|2020-05-29 01:00:00|531.12|530.62|531.32|530.82|531.42|530.92|531.02|530.52|0
1590714300000|2020-05-29 01:05:00|531.42|530.92|531.02|530.52|531.42|530.92|530.92|530.42|0
1590714600000|2020-05-29 01:10:00|531.12|530.62|530.82|530.32|531.12|530.62|530.62|530.12|0
1590714900000|2020-05-29 01:15:00|530.72|530.22|530.82|530.32|531.02|530.52|530.32|529.82|0
1590715200000|2020-05-29 01:20:00|530.92|530.42|531.42|530.92|531.42|530.92|530.82|530.32|0
1590715500000|2020-05-29 01:25:00|531.52|531.02|531.62|531.12|531.62|531.12|531.32|530.82|0
1590715800000|2020-05-29 01:30:00|531.52|531.02|531.62|531.12|531.82|531.32|531.32|530.82|0
1590716100000|2020-05-29 01:35:00|531.72|531.22|531.82|531.32|531.82|531.32|531.52|531.02|0
1590716400000|2020-05-29 01:40:00|531.72|531.22|531.52|531.02|532.12|531.62|531.52|531.02|0
1590716700000|2020-05-29 01:45:00|531.62|531.12|532.42|531.92|532.72|532.22|531.62|531.12|0
1590717000000|2020-05-29 01:50:00|532.52|532.02|532.62|532.12|532.72|532.22|532.32|531.82|0
1590717300000|2020-05-29 01:55:00|532.52|532.02|532.62|532.12|532.82|532.32|532.42|531.92|0
1590717600000|2020-05-29 02:00:00|532.72|532.22|532.72|532.22|533.02|532.52|532.62|532.12|0
1590717900000|2020-05-29 02:05:00|532.62|532.12|532.52|532.02|532.72|532.22|532.22|531.72|0
1590718200000|2020-05-29 02:10:00|532.62|532.12|532.42|531.92|532.72|532.22|532.32|531.82|0
1590718500000|2020-05-29 02:15:00|532.32|531.82|532.62|532.12|532.82|532.32|532.02|531.52|0
1590718800000|2020-05-29 02:20:00|532.72|532.22|532.52|532.02|532.82|532.32|532.42|531.92|0
1590719100000|2020-05-29 02:25:00|532.62|532.12|532.82|532.32|532.82|532.32|532.52|532.02|0
1590719400000|2020-05-29 02:30:00|532.92|532.42|533.32|532.82|533.62|533.12|532.92|532.42|0
1590719700000|2020-05-29 02:35:00|533.22|532.72|533.42|532.92|533.62|533.12|533.22|532.72|0
1590720000000|2020-05-29 02:40:00|533.52|533.02|533.22|532.72|533.72|533.22|533.12|532.62|0
1590720300000|2020-05-29 02:45:00|533.12|532.62|533.42|532.92|533.42|532.92|532.92|532.42|0
1590720600000|2020-05-29 02:50:00|533.52|533.02|533.22|532.72|533.52|533.02|532.92|532.42|0
1590720900000|2020-05-29 02:55:00|533.12|532.62|533.22|532.72|533.42|532.92|532.92|532.42|0
1590721200000|2020-05-29 03:00:00|533.32|532.82|532.82|532.32|533.42|532.92|532.82|532.32|0
1590721500000|2020-05-29 03:05:00|532.72|532.22|532.32|531.82|532.82|532.32|532.32|531.82|0
1590721800000|2020-05-29 03:10:00|532.42|531.92|532.52|532.02|532.72|532.22|532.22|531.72|0
1590722100000|2020-05-29 03:15:00|532.42|531.92|532.22|531.72|532.42|531.92|532.12|531.62|0
1590722400000|2020-05-29 03:20:00|532.32|531.82|532.82|532.32|532.82|532.32|532.32|531.82|0
1590722700000|2020-05-29 03:25:00|532.72|532.22|532.52|532.02|532.82|532.32|532.52|532.02|0
1590723000000|2020-05-29 03:30:00|532.62|532.12|532.72|532.22|532.82|532.32|532.32|531.82|0
1590723300000|2020-05-29 03:35:00|532.82|532.32|532.32|531.82|532.82|532.32|532.22|531.72|0
1590723600000|2020-05-29 03:40:00|532.42|531.92|532.22|531.72|532.42|531.92|532.12|531.62|0
1590723900000|2020-05-29 03:45:00|532.12|531.62|532.02|531.52|532.12|531.62|531.72|531.22|0
1590724200000|2020-05-29 03:50:00|531.92|531.42|531.92|531.42|532.22|531.72|531.82|531.32|0
1590724500000|2020-05-29 03:55:00|531.82|531.32|532.02|531.52|532.12|531.62|531.62|531.12|0
1590724800000|2020-05-29 04:00:00|532.12|531.62|532.22|531.72|532.42|531.92|531.92|531.42|0
1590725100000|2020-05-29 04:05:00|532.12|531.62|532.12|531.62|532.42|531.92|532.12|531.62|0
1590725400000|2020-05-29 04:10:00|532.22|531.72|532.02|531.52|532.22|531.72|531.92|531.42|0
1590725700000|2020-05-29 04:15:00|532.12|531.62|531.62|531.12|532.12|531.62|531.42|530.92|0
1590726000000|2020-05-29 04:20:00|531.52|531.02|531.82|531.32|531.82|531.32|531.42|530.92|0
1590726300000|2020-05-29 04:25:00|531.92|531.42|531.32|530.82|531.92|531.42|531.32|530.82|0
1590726600000|2020-05-29 04:30:00|531.22|530.72|531.62|531.12|531.82|531.32|531.02|530.52|0
1590726900000|2020-05-29 04:35:00|531.52|531.02|531.92|531.42|531.92|531.42|531.42|530.92|0
1590727200000|2020-05-29 04:40:00|531.82|531.32|532.12|531.62|532.12|531.62|531.82|531.32|0
1590727500000|2020-05-29 04:45:00|532.02|531.52|532.32|531.82|532.42|531.92|531.92|531.42|0
1590727800000|2020-05-29 04:50:00|532.42|531.92|532.72|532.22|532.82|532.32|532.32|531.82|0
1590728100000|2020-05-29 04:55:00|532.82|532.32|532.92|532.42|533.02|532.52|532.72|532.22|0
1590728400000|2020-05-29 05:00:00|533.02|532.52|532.82|532.32|533.12|532.62|532.72|532.22|0
1590728700000|2020-05-29 05:05:00|533.02|532.52|533.42|532.92|533.42|532.92|533.02|532.52|0
1590729000000|2020-05-29 05:10:00|533.52|533.02|533.42|532.92|533.72|533.22|533.42|532.92|0
1590729300000|2020-05-29 05:15:00|533.52|533.02|533.12|532.62|533.62|533.12|533.02|532.52|0
1590729600000|2020-05-29 05:20:00|533.22|532.72|533.32|532.82|533.32|532.82|533.02|532.52|0
1590729900000|2020-05-29 05:25:00|533.22|532.72|533.02|532.52|533.22|532.72|532.82|532.32|0
1590730200000|2020-05-29 05:30:00|532.92|532.42|533.72|533.22|533.82|533.32|532.82|532.32|0
1590730500000|2020-05-29 05:35:00|533.82|533.32|533.92|533.42|534.02|533.52|533.62|533.12|0
1590730800000|2020-05-29 05:40:00|533.82|533.32|533.52|533.02|533.82|533.32|533.42|532.92|0
1590731100000|2020-05-29 05:45:00|533.42|532.92|533.72|533.22|533.92|533.42|533.12|532.62|0
1590731400000|2020-05-29 05:50:00|533.92|533.42|533.72|533.22|534.02|533.52|533.72|533.22|0
1590731700000|2020-05-29 05:55:00|533.82|533.32|533.22|532.72|533.82|533.32|533.22|532.72|0
1590732000000|2020-05-29 06:00:00|533.02|532.82|534.02|533.72|534.02|533.72|532.72|532.42|174
1590732300000|2020-05-29 06:05:00|534.12|533.82|532.82|532.52|534.12|533.82|532.72|532.42|144
1590732600000|2020-05-29 06:10:00|532.92|532.62|533.12|532.82|533.12|532.82|532.72|532.42|55
1590732900000|2020-05-29 06:15:00|533.02|532.72|532.92|532.62|533.12|532.82|532.82|532.52|80
1590733200000|2020-05-29 06:20:00|533.02|532.72|532.82|532.52|533.02|532.72|532.72|532.42|69
1590733500000|2020-05-29 06:25:00|532.72|532.42|532.92|532.62|533.12|532.82|532.52|532.22|59
1590733800000|2020-05-29 06:30:00|532.82|532.52|532.22|531.92|532.92|532.62|531.92|531.62|70
1590734100000|2020-05-29 06:35:00|532.32|532.02|532.42|532.12|532.52|532.22|532.02|531.72|46
1590734400000|2020-05-29 06:40:00|532.52|532.22|532.32|532.02|532.72|532.42|532.22|531.92|64
1590734700000|2020-05-29 06:45:00|532.22|531.92|532.72|532.42|532.72|532.42|532.12|531.82|42
1590735000000|2020-05-29 06:50:00|532.62|532.32|533.12|532.82|533.22|532.92|532.62|532.32|99
1590735300000|2020-05-29 06:55:00|533.22|532.92|533.32|533.02|533.32|533.02|532.62|532.32|136
1590735600000|2020-05-29 07:00:00|533.22|533.12|534.42|534.32|535.12|535.02|532.92|532.82|1240
1590735900000|2020-05-29 07:05:00|534.32|534.22|535.42|535.32|535.42|535.32|533.72|533.62|665
1590736200000|2020-05-29 07:10:00|535.32|535.22|535.02|534.92|535.62|535.52|534.52|534.42|459
1590736500000|2020-05-29 07:15:00|534.92|534.82|534.52|534.42|535.72|535.62|534.32|534.22|490
1590736800000|2020-05-29 07:20:00|534.42|534.32|535.02|534.92|535.22|535.12|534.32|534.22|327
1590737100000|2020-05-29 07:25:00|535.12|535.02|535.22|535.12|535.32|535.22|534.22|534.12|379
1590737400000|2020-05-29 07:30:00|535.32|535.22|535.32|535.22|535.72|535.62|534.92|534.82|536
1590737700000|2020-05-29 07:35:00|535.22|535.12|534.32|534.22|535.52|535.42|534.22|534.12|363
1590738000000|2020-05-29 07:40:00|534.4|534.3|533.9|533.8|534.4|534.3|532.9|532.8|441
1590738300000|2020-05-29 07:45:00|533.8|533.7|532.9|532.8|534.2|534.1|532.9|532.8|266
1590738600000|2020-05-29 07:50:00|533|532.9|533.6|533.5|533.6|533.5|532.6|532.5|258
1590738900000|2020-05-29 07:55:00|533.5|533.4|534.2|534.1|534.2|534.1|533.2|533.1|152
1590739200000|2020-05-29 08:00:00|534.1|534|533.3|533.2|534.4|534.3|532.9|532.8|202
1590739500000|2020-05-29 08:05:00|533.2|533.1|533.5|533.4|533.6|533.5|533|532.9|130
1590739800000|2020-05-29 08:10:00|533.4|533.3|533.9|533.8|534.3|534.2|533.4|533.3|206
1590740100000|2020-05-29 08:15:00|533.8|533.7|534.3|534.2|534.5|534.4|533.8|533.7|154
1590740400000|2020-05-29 08:20:00|534.4|534.3|533.6|533.5|534.4|534.3|533.3|533.2|263
1590740700000|2020-05-29 08:25:00|533.5|533.4|533.2|533.1|533.6|533.5|533.1|533|114
1590741000000|2020-05-29 08:30:00|533.1|533|533.8|533.7|533.8|533.7|532.8|532.7|145
1590741300000|2020-05-29 08:35:00|533.9|533.8|534|533.9|534.2|534.1|533.6|533.5|127
1590741600000|2020-05-29 08:40:00|533.9|533.8|533.9|533.8|534|533.9|533.6|533.5|72
1590741900000|2020-05-29 08:45:00|533.8|533.7|533.4|533.3|534.1|534|533.1|533|107
1590742200000|2020-05-29 08:50:00|533.3|533.2|532.9|532.8|533.4|533.3|532.9|532.8|153
1590742500000|2020-05-29 08:55:00|533|532.9|533.4|533.3|533.7|533.6|532.8|532.7|133
1590742800000|2020-05-29 09:00:00|533.5|533.4|533|532.9|533.7|533.6|533|532.9|155
1590743100000|2020-05-29 09:05:00|532.9|532.8|533.5|533.4|533.5|533.4|532.7|532.6|164
1590743400000|2020-05-29 09:10:00|533.6|533.5|533.4|533.3|533.7|533.6|533.3|533.2|178
1590743700000|2020-05-29 09:15:00|533.3|533.2|533.6|533.5|533.6|533.5|533.2|533.1|156
1590744000000|2020-05-29 09:20:00|533.5|533.4|534.1|534|534.1|534|533.5|533.4|167
1590744300000|2020-05-29 09:25:00|534.2|534.1|534|533.9|534.2|534.1|533.8|533.7|136
1590744600000|2020-05-29 09:30:00|533.9|533.8|534|533.9|534.2|534.1|533.8|533.7|169
1590744900000|2020-05-29 09:35:00|533.9|533.8|534.3|534.2|534.3|534.2|533.7|533.6|148
1590745200000|2020-05-29 09:40:00|534.4|534.3|534.3|534.2|534.5|534.4|534|533.9|172
1590745500000|2020-05-29 09:45:00|534.4|534.3|534|533.9|534.4|534.3|534|533.9|166
1590745800000|2020-05-29 09:50:00|534.1|534|534.9|534.8|535.2|535.1|534|533.9|450
1590746100000|2020-05-29 09:55:00|534.8|534.7|534.8|534.7|535.1|535|534.6|534.5|275
1590746400000|2020-05-29 10:00:00|534.7|534.6|535.2|535.1|535.4|535.3|534.6|534.5|168
1590746700000|2020-05-29 10:05:00|535.1|535|536.1|536|536.3|536.2|535|534.9|335
1590747000000|2020-05-29 10:10:00|536|535.9|535.4|535.3|536|535.9|535.2|535.1|158
1590747300000|2020-05-29 10:15:00|535.3|535.2|535.5|535.4|535.5|535.4|535|534.9|132
1590747600000|2020-05-29 10:20:00|535.4|535.3|535.4|535.3|535.5|535.4|535|534.9|133
1590747900000|2020-05-29 10:25:00|535.3|535.2|535.6|535.5|535.7|535.6|535.3|535.2|86
1590748200000|2020-05-29 10:30:00|535.7|535.6|535.4|535.3|536|535.9|535.4|535.3|404
1590748500000|2020-05-29 10:35:00|535.3|535.2|535.8|535.7|535.9|535.8|535.1|535|660
1590748800000|2020-05-29 10:40:00|535.7|535.6|535.4|535.3|536|535.9|535.3|535.2|147
1590749100000|2020-05-29 10:45:00|535.5|535.4|535.6|535.5|535.7|535.6|535.4|535.3|108
1590749400000|2020-05-29 10:50:00|535.5|535.4|535.2|535.1|535.7|535.6|535.2|535.1|86
1590749700000|2020-05-29 10:55:00|535.3|535.2|535.6|535.5|535.8|535.7|535.1|535|152
1590750000000|2020-05-29 11:00:00|535.7|535.6|535.6|535.5|536|535.9|535.5|535.4|127
1590750300000|2020-05-29 11:05:00|535.5|535.4|535.4|535.3|535.6|535.5|535.2|535.1|149
1590750600000|2020-05-29 11:10:00|535.3|535.2|534.8|534.7|535.5|535.4|534.7|534.6|96
1590750900000|2020-05-29 11:15:00|534.9|534.8|535.7|535.6|535.7|535.6|534.7|534.6|137
1590751200000|2020-05-29 11:20:00|535.8|535.7|535.5|535.4|536|535.9|535.4|535.3|115
1590751500000|2020-05-29 11:25:00|535.6|535.5|535.4|535.3|535.6|535.5|535.2|535.1|83
1590751800000|2020-05-29 11:30:00|535.3|535.2|534.9|534.8|535.3|535.2|534.9|534.8|58
1590752100000|2020-05-29 11:35:00|535|534.9|534.9|534.8|535.1|535|534.9|534.8|80
1590752400000|2020-05-29 11:40:00|534.8|534.7|534.8|534.7|535.1|535|534.5|534.4|138
1590752700000|2020-05-29 11:45:00|534.7|534.6|535.8|535.7|536|535.9|534.5|534.4|227
1590753000000|2020-05-29 11:50:00|535.7|535.6|535.4|535.3|535.8|535.7|535.1|535|124
1590753300000|2020-05-29 11:55:00|535.3|535.2|535.4|535.3|535.7|535.6|534.9|534.8|160
1590753600000|2020-05-29 12:00:00|535.3|535.2|535.6|535.5|535.7|535.6|535.2|535.1|71
1590753900000|2020-05-29 12:05:00|535.4|535.3|536.5|536.4|536.8|536.7|535.4|535.3|362
1590754200000|2020-05-29 12:10:00|536.6|536.5|536.8|536.7|537.1|537|536.3|536.2|351
1590754500000|2020-05-29 12:15:00|536.7|536.6|536.3|536.2|536.9|536.8|536.2|536.1|182
1590754800000|2020-05-29 12:20:00|536.4|536.3|536.2|536.1|537|536.9|536|535.9|302
1590755100000|2020-05-29 12:25:00|536.3|536.2|536.1|536|536.6|536.5|535.9|535.8|204
1590755400000|2020-05-29 12:30:00|536.2|536.1|535.7|535.6|536.2|536.1|535.4|535.3|154
1590755700000|2020-05-29 12:35:00|535.6|535.5|535.9|535.8|536|535.9|535.6|535.5|153
1590756000000|2020-05-29 12:40:00|535.8|535.7|535.3|535.2|536.1|536|535.2|535.1|302
1590756300000|2020-05-29 12:45:00|535.2|535.1|535.4|535.3|535.6|535.5|534.9|534.8|201
1590756600000|2020-05-29 12:50:00|535.5|535.4|536.1|536|536.3|536.2|535.1|535|287
1590756900000|2020-05-29 12:55:00|536|535.9|535.2|535.1|536.1|536|535.1|535|265
1590757200000|2020-05-29 13:00:00|535.1|535|535.1|535|535.5|535.4|535|534.9|174
1590757500000|2020-05-29 13:05:00|535|534.9|534.8|534.7|535.1|535|534.7|534.6|178
1590757800000|2020-05-29 13:10:00|534.9|534.8|535|534.9|535.2|535.1|534.8|534.7|148
1590758100000|2020-05-29 13:15:00|535.1|535|535.1|535|535.2|535.1|534.9|534.8|97
1590758400000|2020-05-29 13:20:00|535.2|535.1|534.9|534.8|535.3|535.2|534.9|534.8|114
1590758700000|2020-05-29 13:25:00|535|534.9|534.8|534.7|535.1|535|534.5|534.4|155
1590759000000|2020-05-29 13:30:00|534.7|534.6|534|533.9|534.8|534.7|533.8|533.7|486
1590759300000|2020-05-29 13:35:00|534.1|534|534|533.9|534.4|534.3|533.3|533.2|454
1590759600000|2020-05-29 13:40:00|534.1|534|534.5|534.4|534.7|534.6|534|533.9|332
1590759900000|2020-05-29 13:45:00|534.6|534.5|534.7|534.6|535.2|535.1|534.1|534|346
1590760200000|2020-05-29 13:50:00|534.8|534.7|534.9|534.8|535.4|535.3|534.5|534.4|227
1590760500000|2020-05-29 13:55:00|535|534.9|533.9|533.8|535.1|535|533.9|533.8|292
1590760800000|2020-05-29 14:00:00|534|533.9|534.2|534.1|534.5|534.4|533.7|533.6|245
1590761100000|2020-05-29 14:05:00|534.3|534.2|532.9|532.8|534.7|534.6|532.8|532.7|226
1590761400000|2020-05-29 14:10:00|532.87|532.77|532.37|532.27|533.07|532.97|532.37|532.27|323
1590761700000|2020-05-29 14:15:00|532.47|532.37|532.67|532.57|532.77|532.67|532.17|532.07|271
1590762000000|2020-05-29 14:20:00|532.57|532.47|532.67|532.57|532.97|532.87|531.97|531.87|254
1590762300000|2020-05-29 14:25:00|532.57|532.47|531.67|531.57|532.77|532.67|531.37|531.27|276
1590762600000|2020-05-29 14:30:00|531.77|531.67|532.47|532.37|532.97|532.87|531.67|531.57|354
1590762900000|2020-05-29 14:35:00|532.37|532.27|531.77|531.67|532.47|532.37|531.47|531.37|237
1590763200000|2020-05-29 14:40:00|531.67|531.57|531.57|531.47|531.97|531.87|531.27|531.17|273
1590763500000|2020-05-29 14:45:00|531.67|531.57|530.97|530.87|531.67|531.57|530.67|530.57|240
1590763800000|2020-05-29 14:50:00|530.87|530.77|530.67|530.57|531.07|530.97|530.57|530.47|195
1590764100000|2020-05-29 14:55:00|530.57|530.47|531.17|531.07|531.47|531.37|530.27|530.17|273
1590764400000|2020-05-29 15:00:00|531.27|531.17|530.47|530.37|531.87|531.77|530.27|530.17|371
1590764700000|2020-05-29 15:05:00|530.37|530.27|530.57|530.47|531.27|531.17|529.97|529.87|364
1590765000000|2020-05-29 15:10:00|530.47|530.37|531.57|531.47|531.57|531.47|530.47|530.37|260
1590765300000|2020-05-29 15:15:00|531.67|531.57|531.37|531.27|531.97|531.87|531.27|531.17|326
1590765600000|2020-05-29 15:20:00|531.47|531.37|530.97|530.87|531.77|531.67|530.97|530.87|317
1590765900000|2020-05-29 15:25:00|530.87|530.77|530.27|530.17|531.17|531.07|530.17|530.07|865
1590766200000|2020-05-29 15:30:00|530.37|530.07|530.77|530.47|531.27|530.97|529.87|529.57|1922
1590766500000|2020-05-29 15:35:00|530.67|530.37|532.27|531.97|532.37|532.07|530.07|529.77|1319
1590766800000|2020-05-29 15:40:00|532.37|532.07|531.67|531.37|532.37|532.07|531.67|531.37|252
1590767100000|2020-05-29 15:45:00|531.77|531.47|532.17|531.87|532.17|531.87|531.07|530.77|166
1590767400000|2020-05-29 15:50:00|532.07|531.77|531.77|531.47|532.37|532.07|531.57|531.27|117
1590767700000|2020-05-29 15:55:00|531.67|531.37|531.87|531.57|531.97|531.67|531.57|531.27|85
1590768000000|2020-05-29 16:00:00|531.97|531.67|532.37|532.07|532.57|532.27|531.77|531.47|85
1590768300000|2020-05-29 16:05:00|532.47|532.17|531.77|531.47|532.47|532.17|531.67|531.37|44
1590768600000|2020-05-29 16:10:00|531.87|531.57|531.57|531.27|532.07|531.77|531.57|531.27|48
1590768900000|2020-05-29 16:15:00|531.47|531.17|530.47|530.17|531.57|531.27|530.37|530.07|104
1590769200000|2020-05-29 16:20:00|530.37|530.07|530.87|530.57|530.87|530.57|530.27|529.97|56
1590769500000|2020-05-29 16:25:00|530.77|530.47|531.87|531.57|531.87|531.57|530.67|530.37|120
1590769800000|2020-05-29 16:30:00|531.77|531.47|531.27|530.97|531.77|531.47|531.17|530.87|31
1590770100000|2020-05-29 16:35:00|531.37|531.07|531.77|531.47|531.87|531.57|531.07|530.77|30
1590770400000|2020-05-29 16:40:00|531.67|531.37|531.37|531.07|531.97|531.67|531.17|530.87|70
1590770700000|2020-05-29 16:45:00|531.27|530.97|530.97|530.67|531.37|531.07|530.97|530.67|28
1590771000000|2020-05-29 16:50:00|531.07|530.77|529.87|529.57|531.07|530.77|528.87|528.57|202
1590771300000|2020-05-29 16:55:00|529.97|529.67|532.67|532.37|533.47|533.17|529.67|529.37|204
1590771600000|2020-05-29 17:00:00|532.57|532.27|531.97|531.67|532.87|532.57|531.87|531.57|157
1590771900000|2020-05-29 17:05:00|532.07|531.77|532.07|531.77|532.47|532.17|531.77|531.47|43
1590772200000|2020-05-29 17:10:00|532.17|531.87|532.27|531.97|532.47|532.17|531.97|531.67|19
1590772500000|2020-05-29 17:15:00|532.37|532.07|532.17|531.87|532.47|532.17|531.97|531.67|24
1590772800000|2020-05-29 17:20:00|532.27|531.97|532.47|532.17|532.67|532.37|531.87|531.57|107
1590773100000|2020-05-29 17:25:00|532.37|532.07|532.27|531.97|532.47|532.17|532.17|531.87|25
1590773400000|2020-05-29 17:30:00|532.37|532.07|532.27|531.97|532.57|532.27|532.27|531.97|15
1590773700000|2020-05-29 17:35:00|532.17|531.87|531.87|531.57|532.27|531.97|531.67|531.37|26
1590774000000|2020-05-29 17:40:00|531.77|531.47|531.47|531.17|532.07|531.77|531.37|531.07|26
1590774300000|2020-05-29 17:45:00|531.57|531.27|531.67|531.37|531.87|531.57|531.37|531.07|15
1590774600000|2020-05-29 17:50:00|531.57|531.27|531.47|531.17|531.67|531.37|531.27|530.97|28
1590774900000|2020-05-29 17:55:00|531.57|531.27|531.37|531.07|531.77|531.47|531.37|531.07|21
1590775200000|2020-05-29 18:00:00|531.27|530.97|531.27|530.97|531.67|531.37|531.07|530.77|19
1590775500000|2020-05-29 18:05:00|531.17|530.87|532.97|532.67|533.17|532.87|531.07|530.77|262
1590775800000|2020-05-29 18:10:00|533.07|532.77|532.47|532.17|533.27|532.97|532.47|532.17|37
1590776100000|2020-05-29 18:15:00|532.57|532.27|533.17|532.87|533.17|532.87|532.27|531.97|15
1590776400000|2020-05-29 18:20:00|533.27|532.97|533.07|532.77|533.37|533.07|532.87|532.57|23
1590776700000|2020-05-29 18:25:00|533.17|532.87|533.57|533.27|533.77|533.47|533.07|532.77|29
1590777000000|2020-05-29 18:30:00|533.67|533.37|533.57|533.27|533.77|533.47|533.27|532.97|30
1590777300000|2020-05-29 18:35:00|533.67|533.37|533.17|532.87|533.77|533.47|532.97|532.67|19
1590777600000|2020-05-29 18:40:00|533.27|532.97|532.87|532.57|533.37|533.07|532.87|532.57|17
1590777900000|2020-05-29 18:45:00|532.97|532.67|532.37|532.07|533.27|532.97|532.27|531.97|28
1590778200000|2020-05-29 18:50:00|532.47|532.17|530.97|530.67|532.47|532.17|529.97|529.67|144
1590778500000|2020-05-29 18:55:00|530.87|530.57|534.37|534.07|534.47|534.17|530.47|530.17|138
1590778800000|2020-05-29 19:00:00|534.47|534.17|535.87|535.57|535.87|535.57|534.47|534.17|131
1590779100000|2020-05-29 19:05:00|535.77|535.47|535.37|535.07|535.87|535.57|534.97|534.67|58
1590779400000|2020-05-29 19:10:00|535.47|535.17|535.27|534.97|535.97|535.67|535.07|534.77|107
1590779700000|2020-05-29 19:15:00|535.37|535.07|535.37|535.07|535.47|535.17|534.87|534.57|42
1590780000000|2020-05-29 19:20:00|535.47|535.17|536.07|535.77|536.07|535.77|535.27|534.97|43
1590780300000|2020-05-29 19:25:00|535.97|535.67|534.97|534.67|535.97|535.67|534.67|534.37|31
1590780600000|2020-05-29 19:30:00|534.87|534.57|534.97|534.67|535.57|535.27|534.57|534.27|17
1590780900000|2020-05-29 19:35:00|535.07|534.77|535.37|535.07|535.47|535.17|534.77|534.47|47
1590781200000|2020-05-29 19:40:00|535.17|534.87|535.37|535.07|535.37|535.07|534.77|534.47|26
1590781500000|2020-05-29 19:45:00|535.27|534.97|534.67|534.37|535.37|535.07|534.57|534.27|45
1590781800000|2020-05-29 19:50:00|535.07|534.77|535.97|535.67|536.07|535.77|534.87|534.57|104
1590782100000|2020-05-29 19:55:00|536.07|535.77|535.87|535.57|536.37|536.07|535.87|535.57|76
1590782400000|2020-05-29 20:00:00|535.77|535.27|536.77|536.27|537.17|536.67|534.97|534.47|0
1590782700000|2020-05-29 20:05:00|536.67|536.17|537.47|536.97|537.47|536.97|536.57|536.07|0
1590783000000|2020-05-29 20:10:00|537.57|537.07|537.67|537.17|537.87|537.37|537.17|536.67|0
1590783600000|2020-05-29 20:20:00|537.57|537.07|537.57|537.07|537.67|537.17|537.57|537.07|0
1590783900000|2020-05-29 20:25:00|537.47|536.97|537.47|536.97|537.57|537.07|537.47|536.97|0
1590784200000|2020-05-29 20:30:00|537.57|537.07|538.17|537.67|538.27|537.77|537.17|536.67|0
1590784500000|2020-05-29 20:35:00|538.07|537.57|538.27|537.77|538.37|537.87|537.97|537.47|0
1590784800000|2020-05-29 20:40:00|538.37|537.87|538.17|537.67|538.47|537.97|538.17|537.67|0
1590785100000|2020-05-29 20:45:00|538.27|537.77|538.27|537.77|538.47|537.97|537.97|537.47|0
1590785400000|2020-05-29 20:50:00|538.17|537.67|538.07|537.57|538.27|537.77|538.07|537.57|0
1590785700000|2020-05-29 20:55:00|538.17|537.67|538.37|537.87|538.37|537.87|538.17|537.67|0
1590962400000|2020-05-31 22:00:00|532.47|531.97|530.67|530.17|533.47|532.97|530.57|530.07|0
1590962700000|2020-05-31 22:05:00|530.77|530.27|531.07|530.57|532.07|531.57|530.67|530.17|0
1590963000000|2020-05-31 22:10:00|531.17|530.67|531.37|530.87|531.97|531.47|530.87|530.37|0
1590963300000|2020-05-31 22:15:00|531.27|530.77|530.47|529.97|531.37|530.87|529.87|529.37|0
1590963600000|2020-05-31 22:20:00|530.57|530.07|530.97|530.47|530.97|530.47|530.27|529.77|0
1590963900000|2020-05-31 22:25:00|531.07|530.57|531.67|531.17|531.67|531.17|530.97|530.47|0
1590964200000|2020-05-31 22:30:00|531.77|531.27|531.57|531.07|531.77|531.27|531.37|530.87|0
1590964500000|2020-05-31 22:35:00|531.47|530.97|531.77|531.27|532.17|531.67|531.37|530.87|0
1590964800000|2020-05-31 22:40:00|531.67|531.17|531.27|530.77|531.67|531.17|531.27|530.77|0
1590965100000|2020-05-31 22:45:00|531.17|530.67|531.47|530.97|531.77|531.27|530.97|530.47|0
1590965400000|2020-05-31 22:50:00|531.57|531.07|531.77|531.27|532.07|531.57|531.27|530.77|0
1590965700000|2020-05-31 22:55:00|531.67|531.17|531.87|531.37|531.97|531.47|531.47|530.97|0
1590966000000|2020-05-31 23:00:00|531.77|531.27|531.57|531.07|531.87|531.37|531.57|531.07|0
1590966300000|2020-05-31 23:05:00|531.67|531.17|531.27|530.77|531.67|531.17|531.27|530.77|0
1590966600000|2020-05-31 23:10:00|531.37|530.87|531.37|530.87|531.77|531.27|531.27|530.77|0
1590966900000|2020-05-31 23:15:00|531.47|530.97|531.27|530.77|531.47|530.97|530.97|530.47|0
1590967200000|2020-05-31 23:20:00|531.37|530.87|531.67|531.17|531.77|531.27|531.27|530.77|0
1590967500000|2020-05-31 23:25:00|531.77|531.27|531.87|531.37|531.97|531.47|531.47|530.97|0
1590967800000|2020-05-31 23:30:00|531.97|531.47|531.57|531.07|532.07|531.57|531.37|530.87|0
1590968100000|2020-05-31 23:35:00|531.67|531.17|531.67|531.17|531.67|531.17|531.47|530.97|0
1590968400000|2020-05-31 23:40:00|531.57|531.07|532.27|531.77|532.27|531.77|531.57|531.07|0
1590968700000|2020-05-31 23:45:00|532.17|531.67|532.27|531.77|532.27|531.77|531.97|531.47|0
1590969000000|2020-05-31 23:50:00|532.17|531.67|532.77|532.27|532.77|532.27|532.07|531.57|0
1590969300000|2020-05-31 23:55:00|532.67|532.17|532.77|532.27|532.87|532.37|532.67|532.17|0
1590969600000|2020-06-01 00:00:00|532.67|532.17|532.67|532.17|532.97|532.47|532.47|531.97|0
1590969900000|2020-06-01 00:05:00|532.77|532.27|533.07|532.57|533.07|532.57|532.67|532.17|0
1590970200000|2020-06-01 00:10:00|533.17|532.67|533.47|532.97|533.57|533.07|532.97|532.47|0
1590970500000|2020-06-01 00:15:00|533.57|533.07|536.17|535.67|536.97|536.47|533.47|532.97|0
1590970800000|2020-06-01 00:20:00|536.27|535.77|536.47|535.97|536.67|536.17|536.17|535.67|0
1590971100000|2020-06-01 00:25:00|536.57|536.07|537.07|536.57|537.07|536.57|536.47|535.97|0
1590971400000|2020-06-01 00:30:00|537.17|536.67|536.47|535.97|537.87|537.37|536.37|535.87|0
1590971700000|2020-06-01 00:35:00|536.37|535.87|536.27|535.77|536.57|536.07|536.17|535.67|0
1590972000000|2020-06-01 00:40:00|536.17|535.67|536.17|535.67|536.27|535.77|535.97|535.47|0
1590972300000|2020-06-01 00:45:00|536.07|535.57|536.17|535.67|536.17|535.67|535.67|535.17|0
1590972600000|2020-06-01 00:50:00|536.27|535.77|536.77|536.27|536.87|536.37|536.27|535.77|0
1590972900000|2020-06-01 00:55:00|536.67|536.17|536.67|536.17|536.77|536.27|536.57|536.07|0
1590973200000|2020-06-01 01:00:00|536.47|535.97|535.97|535.47|536.67|536.17|535.87|535.37|0
1590973500000|2020-06-01 01:05:00|536.07|535.57|536.17|535.67|536.17|535.67|535.97|535.47|0
1590973800000|2020-06-01 01:10:00|536.37|535.87|537.17|536.67|537.17|536.67|536.17|535.67|0
1590974100000|2020-06-01 01:15:00|537.27|536.77|537.37|536.87|537.67|537.17|537.17|536.67|0
1590974400000|2020-06-01 01:20:00|537.27|536.77|537.47|536.97|537.67|537.17|536.77|536.27|0
1590974700000|2020-06-01 01:25:00|537.57|537.07|538.07|537.57|538.07|537.57|537.57|537.07|0
1590975000000|2020-06-01 01:30:00|538.27|537.77|538.47|537.97|538.77|538.27|538.17|537.67|0
1590975300000|2020-06-01 01:35:00|538.57|538.07|538.87|538.37|539.07|538.57|538.57|538.07|0
1590975600000|2020-06-01 01:40:00|538.97|538.47|538.87|538.37|539.17|538.67|538.87|538.37|0
1590975900000|2020-06-01 01:45:00|538.97|538.47|539.17|538.67|539.37|538.87|538.87|538.37|0
1590976200000|2020-06-01 01:50:00|539.27|538.77|538.97|538.47|539.27|538.77|538.67|538.17|0
1590976500000|2020-06-01 01:55:00|539.07|538.57|539.47|538.97|539.47|538.97|538.97|538.47|0
1590976800000|2020-06-01 02:00:00|539.57|539.07|539.57|539.07|539.87|539.37|539.17|538.67|0
1590977100000|2020-06-01 02:05:00|539.67|539.17|539.77|539.27|539.87|539.37|539.57|539.07|0
1590977400000|2020-06-01 02:10:00|539.87|539.37|539.67|539.17|539.87|539.37|539.47|538.97|0
1590977700000|2020-06-01 02:15:00|539.77|539.27|539.67|539.17|539.87|539.37|539.67|539.17|0
1590978000000|2020-06-01 02:20:00|539.57|539.07|539.87|539.37|539.97|539.47|539.57|539.07|0
1590978300000|2020-06-01 02:25:00|539.97|539.47|539.77|539.27|540.27|539.77|539.77|539.27|0
1590978600000|2020-06-01 02:30:00|539.87|539.37|539.37|538.87|539.87|539.37|539.37|538.87|0
1590978900000|2020-06-01 02:35:00|539.27|538.77|539.57|539.07|539.57|539.07|539.27|538.77|0
1590979200000|2020-06-01 02:40:00|539.67|539.17|540.17|539.67|540.27|539.77|539.67|539.17|0
1590979500000|2020-06-01 02:45:00|540.27|539.77|540.07|539.57|540.27|539.77|539.97|539.47|0
1590979800000|2020-06-01 02:50:00|539.97|539.47|540.17|539.67|540.17|539.67|539.87|539.37|0
1590980100000|2020-06-01 02:55:00|540.07|539.57|540.17|539.67|540.17|539.67|539.97|539.47|0
1590980400000|2020-06-01 03:00:00|540.27|539.77|540.37|539.87|540.57|540.07|540.27|539.77|0
1590980700000|2020-06-01 03:05:00|540.47|539.97|539.57|539.07|540.47|539.97|539.47|538.97|0
1590981000000|2020-06-01 03:10:00|539.47|538.97|539.57|539.07|539.57|539.07|539.37|538.87|0
1590981300000|2020-06-01 03:15:00|539.47|538.97|538.87|538.37|539.47|538.97|538.87|538.37|0
1590981600000|2020-06-01 03:20:00|538.77|538.27|538.87|538.37|538.87|538.37|538.57|538.07|0
1590982200000|2020-06-01 03:30:00|538.77|538.27|538.57|538.07|538.77|538.27|538.57|538.07|0
1590982500000|2020-06-01 03:35:00|538.67|538.17|538.87|538.37|538.87|538.37|538.67|538.17|0
1590982800000|2020-06-01 03:40:00|538.77|538.27|539.37|538.87|539.37|538.87|538.77|538.27|0
1590983100000|2020-06-01 03:45:00|539.27|538.77|539.37|538.87|539.37|538.87|539.17|538.67|0
1590983400000|2020-06-01 03:50:00|539.27|538.77|538.57|538.07|539.27|538.77|538.57|538.07|0
1590983700000|2020-06-01 03:55:00|538.47|537.97|538.67|538.17|538.77|538.27|538.37|537.87|0
1590984000000|2020-06-01 04:00:00|538.77|538.27|538.87|538.37|538.87|538.37|538.77|538.27|0
1590984600000|2020-06-01 04:10:00|538.97|538.47|539.17|538.67|539.17|538.67|538.97|538.47|0
1590984900000|2020-06-01 04:15:00|539.07|538.57|538.77|538.27|539.07|538.57|538.77|538.27|0
1590985200000|2020-06-01 04:20:00|538.87|538.37|539.07|538.57|539.07|538.57|538.77|538.27|0
1590985500000|2020-06-01 04:25:00|539.17|538.67|539.37|538.87|539.37|538.87|539.17|538.67|0
1590985800000|2020-06-01 04:30:00|539.57|539.07|539.57|539.07|539.57|539.07|539.57|539.07|0
1590986100000|2020-06-01 04:35:00|539.47|538.97|539.17|538.67|539.47|538.97|539.17|538.67|0
1590986400000|2020-06-01 04:40:00|539.27|538.77|539.07|538.57|539.37|538.87|539.07|538.57|0
1590986700000|2020-06-01 04:45:00|539.27|538.77|539.07|538.57|539.27|538.77|538.87|538.37|0
1590987000000|2020-06-01 04:50:00|538.97|538.47|538.77|538.27|539.07|538.57|538.77|538.27|0
1590987300000|2020-06-01 04:55:00|538.87|538.37|539.07|538.57|539.07|538.57|538.77|538.27|0
1590987600000|2020-06-01 05:00:00|538.97|538.47|539.07|538.57|539.27|538.77|538.97|538.47|0
1590987900000|2020-06-01 05:05:00|538.97|538.47|538.47|537.97|539.07|538.57|538.47|537.97|0
1590988200000|2020-06-01 05:10:00|538.57|538.07|538.67|538.17|538.97|538.47|538.47|537.97|0
1590988500000|2020-06-01 05:15:00|538.77|538.27|538.67|538.17|539.07|538.57|538.67|538.17|0
1590988800000|2020-06-01 05:20:00|538.77|538.27|539.37|538.87|539.37|538.87|538.67|538.17|0
1590989100000|2020-06-01 05:25:00|539.47|538.97|539.57|539.07|539.57|539.07|539.47|538.97|0
1590989400000|2020-06-01 05:30:00|539.37|538.87|539.57|539.07|539.57|539.07|539.27|538.77|0
1590989700000|2020-06-01 05:35:00|539.47|538.97|539.47|538.97|539.57|539.07|539.37|538.87|0
1590990000000|2020-06-01 05:40:00|539.37|538.87|539.37|538.87|539.57|539.07|539.27|538.77|0
1590990300000|2020-06-01 05:45:00|539.47|538.97|539.27|538.77|539.57|539.07|539.17|538.67|0
1590990600000|2020-06-01 05:50:00|539.37|538.87|539.37|538.87|539.37|538.87|539.17|538.67|0
1590990900000|2020-06-01 05:55:00|539.27|538.77|539.27|538.77|539.37|538.87|539.07|538.57|0
1590991200000|2020-06-01 06:00:00|539.17|538.67|538.77|538.47|539.17|538.77|538.07|537.77|175
1590991500000|2020-06-01 06:05:00|538.87|538.57|539.77|539.47|539.97|539.67|538.87|538.57|75
1590991800000|2020-06-01 06:10:00|539.67|539.37|539.47|539.17|539.77|539.47|539.37|539.07|77
1590992100000|2020-06-01 06:15:00|539.57|539.27|539.77|539.47|539.87|539.57|539.47|539.17|49
1590992400000|2020-06-01 06:20:00|539.67|539.37|539.57|539.27|539.77|539.47|539.27|538.97|51
1590992700000|2020-06-01 06:25:00|539.47|539.17|539.67|539.37|539.77|539.47|539.47|539.17|46
1590993000000|2020-06-01 06:30:00|539.57|539.27|539.47|539.17|539.77|539.47|539.37|539.07|28
1590993300000|2020-06-01 06:35:00|539.57|539.27|540.07|539.77|540.17|539.87|539.47|539.17|67
1590993600000|2020-06-01 06:40:00|539.97|539.67|540.57|540.27|540.67|540.37|539.97|539.67|53
1590993900000|2020-06-01 06:45:00|540.67|540.37|540.37|540.07|541.17|540.87|540.27|539.97|107
1590994200000|2020-06-01 06:50:00|540.27|539.97|540.67|540.37|541.07|540.77|540.17|539.87|103
1590994500000|2020-06-01 06:55:00|540.57|540.27|540.67|540.37|540.87|540.57|540.17|539.87|95
1590994800000|2020-06-01 07:00:00|540.87|540.57|538.97|538.87|541.17|541.07|538.97|538.87|1067
1590995100000|2020-06-01 07:05:00|538.87|538.77|538.17|538.07|539.37|539.27|537.67|537.57|449
1590995400000|2020-06-01 07:10:00|538.27|538.17|538.07|537.97|538.67|538.57|537.77|537.67|339
1590995700000|2020-06-01 07:15:00|538.17|538.07|537.87|537.77|538.47|538.37|537.37|537.27|480
1590996000000|2020-06-01 07:20:00|538.07|537.97|539.07|538.97|539.27|539.17|538.07|537.97|372
1590996300000|2020-06-01 07:25:00|539.17|539.07|538.17|538.07|539.37|539.27|537.77|537.67|196
1590996600000|2020-06-01 07:30:00|538.27|538.17|538.87|538.77|538.87|538.77|537.97|537.87|286
1590996900000|2020-06-01 07:35:00|538.77|538.67|538.37|538.27|538.97|538.87|538.07|537.97|235
1590997200000|2020-06-01 07:40:00|538.44|538.34|538.94|538.84|539.14|539.04|538.34|538.24|220
1590997500000|2020-06-01 07:45:00|539.04|538.94|538.04|537.94|539.04|538.94|537.74|537.64|219
1590997800000|2020-06-01 07:50:00|538.14|538.04|537.84|537.74|538.14|538.04|537.24|537.14|191
1590998100000|2020-06-01 07:55:00|537.74|537.64|537.24|537.14|537.84|537.74|537.14|537.04|171
1590998400000|2020-06-01 08:00:00|537.34|537.24|537.64|537.54|537.64|537.54|536.84|536.74|229
1590998700000|2020-06-01 08:05:00|537.54|537.44|535.54|535.44|537.74|537.64|534.74|534.64|1218
1590999000000|2020-06-01 08:10:00|535.44|535.34|535.34|535.24|536.04|535.94|534.84|534.74|324
1590999300000|2020-06-01 08:15:00|535.24|535.14|533.94|533.84|535.34|535.24|533.14|533.04|449
1590999600000|2020-06-01 08:20:00|533.84|533.74|533.34|533.24|534.24|534.14|532.84|532.74|288
1590999900000|2020-06-01 08:25:00|533.24|533.14|534.54|534.44|534.54|534.44|533.04|532.94|298
1591000200000|2020-06-01 08:30:00|534.44|534.34|534.44|534.34|534.74|534.64|534.04|533.94|144
1591000500000|2020-06-01 08:35:00|534.34|534.24|534.24|534.14|534.94|534.84|533.94|533.84|170
1591000800000|2020-06-01 08:40:00|534.34|534.24|533.84|533.74|534.44|534.34|533.54|533.44|136
1591001100000|2020-06-01 08:45:00|533.74|533.64|534.74|534.64|534.74|534.64|533.44|533.34|211
1591001400000|2020-06-01 08:50:00|534.64|534.54|534.94|534.84|535.14|535.04|534.54|534.44|168
1591001700000|2020-06-01 08:55:00|534.84|534.74|535.14|535.04|535.24|535.14|534.74|534.64|138
1591002000000|2020-06-01 09:00:00|535.04|534.94|535.54|535.44|535.54|535.44|534.54|534.44|167
1591002300000|2020-06-01 09:05:00|535.44|535.34|535.74|535.64|535.84|535.74|535.24|535.14|141
1591002600000|2020-06-01 09:10:00|535.64|535.54|535.34|535.24|535.84|535.74|535.24|535.14|156
1591002900000|2020-06-01 09:15:00|535.44|535.34|535.74|535.64|535.74|535.64|535.24|535.14|118
1591003200000|2020-06-01 09:20:00|535.84|535.74|535.84|535.74|536.24|536.14|535.64|535.54|128
1591003500000|2020-06-01 09:25:00|535.74|535.64|535.74|535.64|536.34|536.24|535.64|535.54|120
1591003800000|2020-06-01 09:30:00|535.64|535.54|536.34|536.24|536.34|536.24|535.64|535.54|82
1591004100000|2020-06-01 09:35:00|536.44|536.34|536.04|535.94|536.44|536.34|535.94|535.84|77
1591004400000|2020-06-01 09:40:00|535.94|535.84|536.04|535.94|536.14|536.04|535.64|535.54|66
1591004700000|2020-06-01 09:45:00|535.94|535.84|535.74|535.64|536.04|535.94|535.54|535.44|84
1591005000000|2020-06-01 09:50:00|535.64|535.54|535.64|535.54|535.74|535.64|535.34|535.24|145
1591005300000|2020-06-01 09:55:00|535.74|535.64|535.54|535.44|535.84|535.74|535.34|535.24|78
1591005600000|2020-06-01 10:00:00|535.44|535.34|535.34|535.24|535.54|535.44|535.04|534.94|70
1591005900000|2020-06-01 10:05:00|535.24|535.14|535.84|535.74|535.94|535.84|535.24|535.14|98
1591006200000|2020-06-01 10:10:00|535.74|535.64|535.94|535.84|536.14|536.04|535.74|535.64|103
1591006500000|2020-06-01 10:15:00|536.04|535.94|536.34|536.24|536.44|536.34|535.94|535.84|127
1591006800000|2020-06-01 10:20:00|536.44|536.34|536.94|536.84|536.94|536.84|536.44|536.34|182
1591007100000|2020-06-01 10:25:00|536.84|536.74|536.94|536.84|537.24|537.14|536.74|536.64|169
1591007400000|2020-06-01 10:30:00|537.04|536.94|535.94|535.84|537.04|536.94|535.84|535.74|128
1591007700000|2020-06-01 10:35:00|535.84|535.74|536.44|536.34|536.44|536.34|535.84|535.74|61
1591008000000|2020-06-01 10:40:00|536.54|536.44|536.14|536.04|536.64|536.54|536.14|536.04|54
1591008300000|2020-06-01 10:45:00|536.24|536.14|536.14|536.04|536.54|536.44|536.14|536.04|61
1591008600000|2020-06-01 10:50:00|536.24|536.14|536.54|536.44|536.64|536.54|536.14|536.04|76
1591008900000|2020-06-01 10:55:00|536.44|536.34|537.24|537.14|537.24|537.14|536.44|536.34|80
1591009200000|2020-06-01 11:00:00|537.34|537.24|537.04|536.94|537.54|537.44|537.04|536.94|98
1591009500000|2020-06-01 11:05:00|537.14|537.04|537.14|537.04|537.24|537.14|536.94|536.84|76
1591009800000|2020-06-01 11:10:00|537.04|536.94|537.54|537.44|537.64|537.54|536.94|536.84|98
1591010100000|2020-06-01 11:15:00|537.44|537.34|537.54|537.44|537.74|537.64|537.14|537.04|141
1591010400000|2020-06-01 11:20:00|537.64|537.54|537.14|537.04|537.64|537.54|537.14|537.04|61
1591010700000|2020-06-01 11:25:00|537.04|536.94|537.14|537.04|537.24|537.14|537.04|536.94|57
1591011000000|2020-06-01 11:30:00|537.24|537.14|537.24|537.14|537.34|537.24|536.94|536.84|62
1591011300000|2020-06-01 11:35:00|537.14|537.04|537.24|537.14|537.34|537.24|537.04|536.94|43
1591011600000|2020-06-01 11:40:00|537.13|537.03|536.63|536.53|537.23|537.13|536.63|536.53|53
1591011900000|2020-06-01 11:45:00|536.53|536.43|536.63|536.53|536.83|536.73|536.53|536.43|42
1591012200000|2020-06-01 11:50:00|536.53|536.43|536.83|536.73|536.83|536.73|536.53|536.43|26
1591012500000|2020-06-01 11:55:00|536.73|536.63|536.73|536.63|536.93|536.83|536.53|536.43|44
1591012800000|2020-06-01 12:00:00|536.83|536.73|536.33|536.23|536.93|536.83|536.23|536.13|72
1591013100000|2020-06-01 12:05:00|536.43|536.33|536.83|536.73|536.93|536.83|536.43|536.33|100
1591013400000|2020-06-01 12:10:00|536.73|536.63|536.43|536.33|536.83|536.73|536.33|536.23|47
1591013700000|2020-06-01 12:15:00|536.33|536.23|536.03|535.93|536.43|536.33|535.93|535.83|58
1591014000000|2020-06-01 12:20:00|535.93|535.83|535.93|535.83|536.13|536.03|535.73|535.63|71
1591014300000|2020-06-01 12:25:00|535.83|535.73|535.73|535.63|535.93|535.83|535.63|535.53|76
1591014600000|2020-06-01 12:30:00|535.63|535.53|536.13|536.03|536.33|536.23|535.63|535.53|161
1591014900000|2020-06-01 12:35:00|536.23|536.13|536.03|535.93|536.33|536.23|535.83|535.73|64
1591015200000|2020-06-01 12:40:00|535.93|535.83|536.23|536.13|536.23|536.13|535.83|535.73|66
1591015500000|2020-06-01 12:45:00|536.33|536.23|536.43|536.33|536.53|536.43|536.23|536.13|52
1591015800000|2020-06-01 12:50:00|536.53|536.43|536.53|536.43|536.53|536.43|536.33|536.23|34
1591016100000|2020-06-01 12:55:00|536.43|536.33|536.33|536.23|536.63|536.53|536.33|536.23|52
1591016400000|2020-06-01 13:00:00|536.23|536.13|536.63|536.53|536.73|536.63|536.23|536.13|101
1591016700000|2020-06-01 13:05:00|536.73|536.63|536.43|536.33|536.73|536.63|536.23|536.13|78
1591017000000|2020-06-01 13:10:00|536.53|536.43|536.43|536.33|536.53|536.43|536.43|536.33|85
1591017300000|2020-06-01 13:15:00|536.23|536.13|536.53|536.43|536.53|536.43|536.03|535.93|109
1591017600000|2020-06-01 13:20:00|536.43|536.33|536.73|536.63|536.73|536.63|536.43|536.33|104
1591017900000|2020-06-01 13:25:00|536.83|536.73|536.83|536.73|537.03|536.93|536.73|536.63|111
1591018200000|2020-06-01 13:30:00|536.93|536.83|537.13|537.03|537.83|537.73|536.33|536.23|400
1591018500000|2020-06-01 13:35:00|537.23|537.13|537.03|536.93|537.53|537.43|536.63|536.53|226
1591018800000|2020-06-01 13:40:00|536.93|536.83|537.73|537.63|537.93|537.83|536.93|536.83|217
1591019100000|2020-06-01 13:45:00|537.83|537.73|538.23|538.13|538.43|538.33|537.73|537.63|319
1591019400000|2020-06-01 13:50:00|538.33|538.23|537.83|537.73|538.53|538.43|537.63|537.53|231
1591019700000|2020-06-01 13:55:00|537.93|537.83|537.43|537.33|537.93|537.83|537.33|537.23|155
1591020000000|2020-06-01 14:00:00|537.33|537.23|537.43|537.33|538.03|537.93|536.93|536.83|247
1591020300000|2020-06-01 14:05:00|537.53|537.43|537.93|537.83|538.33|538.23|537.43|537.33|193
1591020600000|2020-06-01 14:10:00|537.9|537.8|538.5|538.4|538.9|538.8|537.6|537.5|331
1591020900000|2020-06-01 14:15:00|538.4|538.3|538.4|538.3|538.9|538.8|538.4|538.3|150
1591021200000|2020-06-01 14:20:00|538.5|538.4|538.6|538.5|538.9|538.8|538.3|538.2|127
1591021500000|2020-06-01 14:25:00|538.7|538.6|538.9|538.8|539|538.9|538.6|538.5|145
1591021800000|2020-06-01 14:30:00|539|538.9|539.2|539.1|539.2|539.1|538.5|538.4|194
1591022100000|2020-06-01 14:35:00|539.1|539|539.2|539.1|539.3|539.2|538.8|538.7|156
1591022400000|2020-06-01 14:40:00|539.1|539|539.3|539.2|539.5|539.4|539|538.9|210
1591022700000|2020-06-01 14:45:00|539.2|539.1|539.1|539|539.3|539.2|538.9|538.8|188
1591023000000|2020-06-01 14:50:00|539.2|539.1|539.3|539.2|539.5|539.4|538.8|538.7|189
1591023300000|2020-06-01 14:55:00|539.4|539.3|539.6|539.5|539.7|539.6|539.2|539.1|240
1591023600000|2020-06-01 15:00:00|539.7|539.6|538.5|538.4|539.7|539.6|538.4|538.3|166
1591023900000|2020-06-01 15:05:00|538.4|538.3|538.8|538.7|539.1|539|538.3|538.2|135
1591024200000|2020-06-01 15:10:00|538.7|538.6|539.1|539|539.1|539|538.6|538.5|162
1591024500000|2020-06-01 15:15:00|539|538.9|539.4|539.3|539.8|539.7|538.8|538.7|199
1591024800000|2020-06-01 15:20:00|539.3|539.2|539.5|539.4|539.7|539.6|539|538.9|221
1591025100000|2020-06-01 15:25:00|539.4|539.3|539.5|539.4|539.7|539.6|539|538.9|346
1591025400000|2020-06-01 15:30:00|539.6|539.3|539.7|539.4|539.9|539.6|539.4|539.1|420
1591025700000|2020-06-01 15:35:00|539.6|539.3|540.2|539.9|540.3|540|539.4|539.1|147
1591026000000|2020-06-01 15:40:00|540.3|540|540.3|540|540.3|540|540|539.7|63
1591026300000|2020-06-01 15:45:00|540.4|540.1|540.1|539.8|540.4|540.1|540|539.7|80
1591026600000|2020-06-01 15:50:00|540|539.7|539.9|539.6|540.2|539.9|539.9|539.6|52
1591026900000|2020-06-01 15:55:00|540|539.7|540|539.7|540.1|539.8|539.9|539.6|29
1591027200000|2020-06-01 16:00:00|539.9|539.6|540|539.7|540.1|539.8|539.6|539.3|64
1591027500000|2020-06-01 16:05:00|540.1|539.8|540.1|539.8|540.2|539.9|540|539.7|17
1591027800000|2020-06-01 16:10:00|540.2|539.9|540.2|539.9|540.4|540.1|540.1|539.8|23
1591028100000|2020-06-01 16:15:00|540.3|540|540.6|540.3|540.7|540.4|540.2|539.9|69
1591028400000|2020-06-01 16:20:00|540.5|540.2|540.5|540.2|540.6|540.3|540.4|540.1|11
1591028700000|2020-06-01 16:25:00|540.4|540.1|540.4|540.1|540.6|540.3|540.3|540|28
1591029000000|2020-06-01 16:30:00|540.5|540.2|540.5|540.2|540.6|540.3|540.4|540.1|20
1591029300000|2020-06-01 16:35:00|540.4|540.1|540.2|539.9|540.5|540.2|540.2|539.9|15
1591029600000|2020-06-01 16:40:00|540.3|540|540.3|540|540.4|540.1|540.2|539.9|4
1591029900000|2020-06-01 16:45:00|540.4|540.1|540.5|540.2|540.6|540.3|540.3|540|34
1591030200000|2020-06-01 16:50:00|540.4|540.1|540.4|540.1|540.5|540.2|540.3|540|18
1591030500000|2020-06-01 16:55:00|540.3|540|540.3|540|540.3|540|540.2|539.9|10
1591030800000|2020-06-01 17:00:00|540.4|540.1|540.5|540.2|540.6|540.3|540.4|540.1|12
1591031100000|2020-06-01 17:05:00|540.4|540.1|540.5|540.2|540.7|540.4|540.4|540.1|16
1591031400000|2020-06-01 17:10:00|540.6|540.3|540.5|540.2|540.6|540.3|540.5|540.2|9
1591031700000|2020-06-01 17:15:00|540.6|540.3|540.7|540.4|540.8|540.5|540.5|540.2|12
1591032000000|2020-06-01 17:20:00|540.6|540.3|540.8|540.5|540.8|540.5|540.6|540.3|13
1591032300000|2020-06-01 17:25:00|540.9|540.6|540.8|540.5|541|540.7|540.8|540.5|34
1591032600000|2020-06-01 17:30:00|540.9|540.6|541|540.7|541.1|540.8|540.7|540.4|23
1591032900000|2020-06-01 17:35:00|541.1|540.8|541.4|541.1|541.4|541.1|541.1|540.8|29
1591033200000|2020-06-01 17:40:00|541.3|541|541.4|541.1|541.4|541.1|541.3|541|22
1591033500000|2020-06-01 17:45:00|541.3|541|541.3|541|541.5|541.2|541.3|541|22
1591033800000|2020-06-01 17:50:00|541.4|541.1|541.4|541.1|541.4|541.1|541.1|540.8|18
1591034100000|2020-06-01 17:55:00|541.3|541|541.4|541.1|541.5|541.2|541.2|540.9|24
1591034400000|2020-06-01 18:00:00|541.5|541.2|541.4|541.1|541.5|541.2|541.3|541|26
1591034700000|2020-06-01 18:05:00|541.5|541.2|541.5|541.2|541.6|541.3|541.4|541.1|35
1591035000000|2020-06-01 18:10:00|541.6|541.3|541.4|541.1|541.6|541.3|541.3|541|8
1591035300000|2020-06-01 18:15:00|541.5|541.2|541.4|541.1|541.5|541.2|541.2|540.9|18
1591035600000|2020-06-01 18:20:00|541.5|541.2|541.3|541|541.5|541.2|541.2|540.9|9
1591035900000|2020-06-01 18:25:00|541.2|540.9|541.3|541|541.4|541.1|541.2|540.9|16
1591036200000|2020-06-01 18:30:00|541.2|540.9|541.5|541.2|541.5|541.2|541.1|540.8|19
1591036500000|2020-06-01 18:35:00|541.4|541.1|541.8|541.5|541.8|541.5|541.3|541|28
1591036800000|2020-06-01 18:40:00|541.7|541.4|542|541.7|542|541.7|541.7|541.4|26
1591037100000|2020-06-01 18:45:00|541.9|541.6|542.2|541.9|542.2|541.9|541.9|541.6|29
1591037400000|2020-06-01 18:50:00|542.3|542|542.6|542.3|542.7|542.4|542.2|541.9|48
1591037700000|2020-06-01 18:55:00|542.7|542.4|542.7|542.4|542.9|542.6|542.6|542.3|21
1591038000000|2020-06-01 19:00:00|542.8|542.5|542.6|542.3|542.8|542.5|542.6|542.3|23
1591038300000|2020-06-01 19:05:00|542.7|542.4|542.4|542.1|542.7|542.4|542.1|541.8|22
1591038600000|2020-06-01 19:10:00|542.3|542|542|541.7|542.4|542.1|541.9|541.6|20
1591038900000|2020-06-01 19:15:00|541.9|541.6|542.3|542|542.3|542|541.7|541.4|8
1591039200000|2020-06-01 19:20:00|542.4|542.1|542.5|542.2|542.6|542.3|542.4|542.1|8
1591039500000|2020-06-01 19:25:00|542.6|542.3|542.7|542.4|542.9|542.6|542.6|542.3|13
1591039800000|2020-06-01 19:30:00|542.8|542.5|543.6|543.3|543.8|543.5|542.6|542.3|117
1591040100000|2020-06-01 19:35:00|543.5|543.2|543|542.7|543.6|543.3|543|542.7|13
1591040400000|2020-06-01 19:40:00|542.9|542.6|543|542.7|543.1|542.8|542.8|542.5|35
1591040700000|2020-06-01 19:45:00|543.1|542.8|542.9|542.6|543.1|542.8|542.6|542.3|24
1591041000000|2020-06-01 19:50:00|542.8|542.5|543.3|543|543.3|543|542.7|542.4|37
1591041300000|2020-06-01 19:55:00|543.4|543.1|543.4|543.1|543.8|543.5|543.4|543.1|51
1591041600000|2020-06-01 20:00:00|543.7|543.2|543.5|543|543.7|543.2|543|542.5|0
1591041900000|2020-06-01 20:05:00|543.4|542.9|543.6|543.1|543.7|543.2|543.2|542.7|0
1591042200000|2020-06-01 20:10:00|543.7|543.2|543.9|543.4|544|543.5|543.6|543.1|0
1591043100000|2020-06-01 20:25:00|543.8|543.3|543.9|543.4|543.9|543.4|543.8|543.3|0
1591043400000|2020-06-01 20:30:00|543.8|543.3|543.8|543.3|543.9|543.4|543.6|543.1|0
1591043700000|2020-06-01 20:35:00|543.9|543.4|544.1|543.6|544.2|543.7|543.8|543.3|0
1591044000000|2020-06-01 20:40:00|544.2|543.7|544|543.5|544.2|543.7|543.9|543.4|0
1591044300000|2020-06-01 20:45:00|543.9|543.4|544|543.5|544.1|543.6|543.9|543.4|0
1591044600000|2020-06-01 20:50:00|543.9|543.4|543.9|543.4|544|543.5|543.9|543.4|0
1591044900000|2020-06-01 20:55:00|544|543.5|543.9|543.4|544.1|543.6|543.9|543.4|0
1591045200000|2020-06-01 21:00:00|543.8|543.3|543.7|543.2|543.9|543.4|543.7|543.2|0
1591045500000|2020-06-01 21:05:00|543.8|543.3|543.7|543.2|543.8|543.3|543.6|543.1|0
1591045800000|2020-06-01 21:10:00|543.6|543.1|543.7|543.2|543.7|543.2|543.6|543.1|0
1591046100000|2020-06-01 21:15:00|543.8|543.3|543.7|543.2|543.8|543.3|543.7|543.2|0
1591048800000|2020-06-01 22:00:00|543.6|543.1|543.7|543.2|544|543.5|543.5|543|0
1591049100000|2020-06-01 22:05:00|543.8|543.3|543.4|542.9|543.8|543.3|543.4|542.9|0
1591049400000|2020-06-01 22:10:00|543.5|543|543.5|543|543.7|543.2|543.5|543|0
1591049700000|2020-06-01 22:15:00|543.4|542.9|543.5|543|543.5|543|543.4|542.9|0
1591050000000|2020-06-01 22:20:00|543.6|543.1|543.6|543.1|543.6|543.1|543.5|543|0
1591050300000|2020-06-01 22:25:00|543.7|543.2|543.9|543.4|544.1|543.6|543.6|543.1|0
1591050600000|2020-06-01 22:30:00|544|543.5|543.7|543.2|544|543.5|543.7|543.2|0
1591050900000|2020-06-01 22:35:00|543.6|543.1|543.5|543|543.6|543.1|543.3|542.8|0
1591051200000|2020-06-01 22:40:00|543.4|542.9|542.9|542.4|543.4|542.9|542.9|542.4|0
1591051500000|2020-06-01 22:45:00|543|542.5|542|541.5|543.5|543|541.8|541.3|0
1591051800000|2020-06-01 22:50:00|542.1|541.6|542.4|541.9|542.6|542.1|541.8|541.3|0
1591052100000|2020-06-01 22:55:00|542.5|542|542.3|541.8|542.5|542|542.3|541.8|0
1591052400000|2020-06-01 23:00:00|542.2|541.7|541.7|541.2|542.3|541.8|541.6|541.1|0
1591052700000|2020-06-01 23:05:00|541.8|541.3|541.2|540.7|541.8|541.3|541.1|540.6|0
1591053000000|2020-06-01 23:10:00|541.1|540.6|540.8|540.3|541.5|541|540.6|540.1|0
1591053300000|2020-06-01 23:15:00|540.7|540.2|541.2|540.7|541.4|540.9|540.7|540.2|0
1591053600000|2020-06-01 23:20:00|541.3|540.8|541.5|541|541.7|541.2|541.2|540.7|0
1591053900000|2020-06-01 23:25:00|541.6|541.1|541.3|540.8|541.6|541.1|540.9|540.4|0
1591054200000|2020-06-01 23:30:00|541.4|540.9|541.9|541.4|541.9|541.4|541.3|540.8|0
1591054500000|2020-06-01 23:35:00|542|541.5|541.9|541.4|542|541.5|541.6|541.1|0
1591054800000|2020-06-01 23:40:00|541.7|541.2|541.6|541.1|541.7|541.2|541.6|541.1|0
1591055100000|2020-06-01 23:45:00|541.5|541|541.3|540.8|541.6|541.1|541.1|540.6|0
1591055400000|2020-06-01 23:50:00|541.2|540.7|541.4|540.9|541.6|541.1|541|540.5|0
1591055700000|2020-06-01 23:55:00|541.3|540.8|541.2|540.7|541.3|540.8|540.8|540.3|0
1591056000000|2020-06-02 00:00:00|541.1|540.6|541.6|541.1|541.6|541.1|540.8|540.3|0
1591056300000|2020-06-02 00:05:00|541.7|541.2|541.6|541.1|541.9|541.4|541.6|541.1|0
1591056600000|2020-06-02 00:10:00|541.5|541|542.2|541.7|542.4|541.9|541.5|541|0
1591056900000|2020-06-02 00:15:00|542.3|541.8|542.2|541.7|542.6|542.1|542|541.5|0
1591057200000|2020-06-02 00:20:00|542.3|541.8|542|541.5|542.5|542|541.9|541.4|0
1591057500000|2020-06-02 00:25:00|542.1|541.6|542.6|542.1|542.6|542.1|542|541.5|0
1591057800000|2020-06-02 00:30:00|542.7|542.2|542.7|542.2|542.9|542.4|542.7|542.2|0
1591058100000|2020-06-02 00:35:00|542.8|542.3|542.3|541.8|542.9|542.4|542.3|541.8|0
1591058400000|2020-06-02 00:40:00|542.4|541.9|542.7|542.2|542.9|542.4|542.3|541.8|0
1591058700000|2020-06-02 00:45:00|542.8|542.3|542.6|542.1|543|542.5|542.5|542|0
1591059000000|2020-06-02 00:50:00|542.5|542|542.7|542.2|542.7|542.2|542.2|541.7|0
1591059300000|2020-06-02 00:55:00|542.8|542.3|542.9|542.4|543.2|542.7|542.6|542.1|0
1591059600000|2020-06-02 01:00:00|543|542.5|542.9|542.4|543.2|542.7|542.4|541.9|0
1591059900000|2020-06-02 01:05:00|542.8|542.3|543.2|542.7|543.2|542.7|542.7|542.2|0
1591060200000|2020-06-02 01:10:00|543.1|542.6|543.2|542.7|543.2|542.7|542.8|542.3|0
1591060500000|2020-06-02 01:15:00|543.3|542.8|542.9|542.4|543.3|542.8|542.7|542.2|0
1591060800000|2020-06-02 01:20:00|542.8|542.3|543.2|542.7|543.2|542.7|542.7|542.2|0
1591061100000|2020-06-02 01:25:00|543.1|542.6|542.7|542.2|543.2|542.7|542.7|542.2|0
1591061400000|2020-06-02 01:30:00|542.8|542.3|542.7|542.2|543.1|542.6|542.7|542.2|0
1591061700000|2020-06-02 01:35:00|542.8|542.3|543.1|542.6|543.1|542.6|542.7|542.2|0
1591062000000|2020-06-02 01:40:00|543.2|542.7|543.1|542.6|543.3|542.8|542.8|542.3|0
1591062300000|2020-06-02 01:45:00|543|542.5|542.4|541.9|543.1|542.6|542.3|541.8|0
1591062600000|2020-06-02 01:50:00|542.3|541.8|542|541.5|542.4|541.9|542|541.5|0
1591062900000|2020-06-02 01:55:00|542.1|541.6|542.2|541.7|542.5|542|542.1|541.6|0
1591063200000|2020-06-02 02:00:00|542.3|541.8|542.5|542|542.5|542|542.2|541.7|0
1591063500000|2020-06-02 02:05:00|542.6|542.1|542.6|542.1|542.8|542.3|542.5|542|0
1591063800000|2020-06-02 02:10:00|542.5|542|542|541.5|542.6|542.1|542|541.5|0
1591064100000|2020-06-02 02:15:00|542.1|541.6|542.2|541.7|542.2|541.7|541.9|541.4|0
1591064400000|2020-06-02 02:20:00|542.1|541.6|542|541.5|542.2|541.7|541.9|541.4|0
1591064700000|2020-06-02 02:25:00|541.9|541.4|542|541.5|542|541.5|541.9|541.4|0
1591065000000|2020-06-02 02:30:00|541.9|541.4|542.2|541.7|542.2|541.7|541.9|541.4|0
1591065300000|2020-06-02 02:35:00|542.1|541.6|542.5|542|542.6|542.1|542|541.5|0
1591065600000|2020-06-02 02:40:00|542.6|542.1|542.5|542|542.6|542.1|542.3|541.8|0
1591065900000|2020-06-02 02:45:00|542.6|542.1|542.5|542|542.6|542.1|542.5|542|0
1591066200000|2020-06-02 02:50:00|542.6|542.1|542|541.5|542.6|542.1|542|541.5|0
1591066500000|2020-06-02 02:55:00|541.9|541.4|542|541.5|542|541.5|541.9|541.4|0
1591066800000|2020-06-02 03:00:00|542.1|541.6|542.3|541.8|542.3|541.8|542|541.5|0
1591067100000|2020-06-02 03:05:00|542.2|541.7|542.2|541.7|542.5|542|542.2|541.7|0
1591067400000|2020-06-02 03:10:00|542.3|541.8|542.5|542|542.6|542.1|542.2|541.7|0
1591067700000|2020-06-02 03:15:00|542.6|542.1|542.3|541.8|542.6|542.1|542.3|541.8|0
1591068000000|2020-06-02 03:20:00|542.4|541.9|542.5|542|542.5|542|542.3|541.8|0
1591068300000|2020-06-02 03:25:00|542.6|542.1|542.5|542|542.6|542.1|542.5|542|0
1591068600000|2020-06-02 03:30:00|542.6|542.1|542.5|542|542.6|542.1|542.5|542|0
1591068900000|2020-06-02 03:35:00|542.6|542.1|542.9|542.4|542.9|542.4|542.6|542.1|0
1591069200000|2020-06-02 03:40:00|542.8|542.3|542.9|542.4|543|542.5|542.8|542.3|0
1591069500000|2020-06-02 03:45:00|543|542.5|543.1|542.6|543.2|542.7|543|542.5|0
1591069800000|2020-06-02 03:50:00|543.2|542.7|543.2|542.7|543.2|542.7|543.2|542.7|0
1591070100000|2020-06-02 03:55:00|543.1|542.6|543.2|542.7|543.2|542.7|543.1|542.6|0
1591070400000|2020-06-02 04:00:00|543.1|542.6|542.9|542.4|543.1|542.6|542.9|542.4|0
1591070700000|2020-06-02 04:05:00|543|542.5|543.4|542.9|543.4|542.9|543|542.5|0
1591071000000|2020-06-02 04:10:00|543.5|543|543.4|542.9|543.5|543|543.4|542.9|0
1591071300000|2020-06-02 04:15:00|543.5|543|543.1|542.6|543.5|543|543.1|542.6|0
1591071600000|2020-06-02 04:20:00|543.2|542.7|543.2|542.7|543.2|542.7|543.1|542.6|0
1591071900000|2020-06-02 04:25:00|543.1|542.6|543.1|542.6|543.2|542.7|542.9|542.4|0
1591072200000|2020-06-02 04:30:00|543|542.5|543.1|542.6|543.2|542.7|542.9|542.4|0
1591072500000|2020-06-02 04:35:00|543|542.5|543.1|542.6|543.2|542.7|542.9|542.4|0
1591072800000|2020-06-02 04:40:00|543.2|542.7|543.1|542.6|543.2|542.7|543.1|542.6|0
1591073700000|2020-06-02 04:55:00|543|542.5|543|542.5|543.1|542.6|543|542.5|0
1591074000000|2020-06-02 05:00:00|543.1|542.6|543.4|542.9|543.4|542.9|543.1|542.6|0
1591074300000|2020-06-02 05:05:00|543.5|543|543.4|542.9|543.6|543.1|543.4|542.9|0
1591074600000|2020-06-02 05:10:00|543.5|543|544.2|543.7|544.2|543.7|543.4|542.9|0
1591074900000|2020-06-02 05:15:00|544.1|543.6|544|543.5|544.1|543.6|544|543.5|0
1591075200000|2020-06-02 05:20:00|543.9|543.4|543.9|543.4|544|543.5|543.7|543.2|0
1591075500000|2020-06-02 05:25:00|543.8|543.3|543.5|543|543.8|543.3|543.5|543|0
1591075800000|2020-06-02 05:30:00|543.6|543.1|543.9|543.4|543.9|543.4|543.6|543.1|0
1591076100000|2020-06-02 05:35:00|543.8|543.3|543.9|543.4|543.9|543.4|543.8|543.3|0
1591076400000|2020-06-02 05:40:00|543.8|543.3|543.9|543.4|544.1|543.6|543.8|543.3|0
1591076700000|2020-06-02 05:45:00|543.8|543.3|543.8|543.3|543.9|543.4|543.6|543.1|0
1591077000000|2020-06-02 05:50:00|543.9|543.4|543.2|542.7|543.9|543.4|543.2|542.7|0
1591077300000|2020-06-02 05:55:00|543.3|542.8|543.7|543.2|543.8|543.3|543.2|542.7|0
1591077600000|2020-06-02 06:00:00|543.8|543.3|543.2|542.9|543.8|543.3|542.9|542.6|56
1591077900000|2020-06-02 06:05:00|543.3|543|542.6|542.3|543.3|543|542.6|542.3|31
1591078200000|2020-06-02 06:10:00|542.7|542.4|542.4|542.1|542.8|542.5|542.4|542.1|52
1591078500000|2020-06-02 06:15:00|542.3|542|542.3|542|542.7|542.4|542.1|541.8|47
1591078800000|2020-06-02 06:20:00|542.2|541.9|542.3|542|542.4|542.1|542.1|541.8|37
1591079100000|2020-06-02 06:25:00|542.4|542.1|543|542.7|543|542.7|542.4|542.1|43
1591079400000|2020-06-02 06:30:00|542.9|542.6|542.9|542.6|543|542.7|542.7|542.4|25
1591079700000|2020-06-02 06:35:00|542.8|542.5|542.6|542.3|543|542.7|542.6|542.3|28
1591080000000|2020-06-02 06:40:00|542.5|542.2|542.6|542.3|542.7|542.4|542.4|542.1|29
1591080300000|2020-06-02 06:45:00|542.7|542.4|542.4|542.1|542.7|542.4|542.3|542|21
1591080600000|2020-06-02 06:50:00|542.3|542|542.3|542|542.5|542.2|542.2|541.9|100
1591080900000|2020-06-02 06:55:00|542.2|541.9|543.2|542.9|543.2|542.9|542.1|541.8|161
1591081200000|2020-06-02 07:00:00|543|543.1|543.5|543.4|544.7|544.6|542.6|542.5|1106
1591081500000|2020-06-02 07:05:00|543.4|543.3|543.4|543.3|543.9|543.8|542.7|542.6|583
1591081800000|2020-06-02 07:10:00|543.3|543.2|542.3|542.2|543.4|543.3|542.1|542|606
1591082100000|2020-06-02 07:15:00|542.2|542.1|542.2|542.1|542.6|542.5|542|541.9|397
1591082400000|2020-06-02 07:20:00|542.1|542|541.6|541.5|542.2|542.1|541.5|541.4|293
1591082700000|2020-06-02 07:25:00|541.7|541.6|543.2|543.1|543.4|543.3|541.5|541.4|617
1591083000000|2020-06-02 07:30:00|543.1|543|544.1|544|544.4|544.3|543.1|543|475
1591083300000|2020-06-02 07:35:00|544|543.9|544.6|544.5|545.2|545.1|544|543.9|437
1591083600000|2020-06-02 07:40:00|544.65|544.55|545.25|545.15|545.45|545.35|544.25|544.15|424
1591083900000|2020-06-02 07:45:00|545.35|545.25|544.65|544.55|545.65|545.55|544.45|544.35|364
1591084200000|2020-06-02 07:50:00|544.75|544.65|544.25|544.15|544.75|544.65|544.05|543.95|197
1591084500000|2020-06-02 07:55:00|544.15|544.05|544.05|543.95|544.35|544.25|543.95|543.85|239
1591084800000|2020-06-02 08:00:00|544.15|544.05|544.45|544.35|544.55|544.45|543.75|543.65|275
1591085100000|2020-06-02 08:05:00|544.55|544.45|545.65|545.55|545.65|545.55|544.45|544.35|238
1591085400000|2020-06-02 08:10:00|545.75|545.65|545.75|545.65|546.05|545.95|545.45|545.35|332
1591085700000|2020-06-02 08:15:00|545.85|545.75|546.25|546.15|546.65|546.55|545.75|545.65|359
1591086000000|2020-06-02 08:20:00|546.35|546.25|545.95|545.85|546.45|546.35|545.95|545.85|213
1591086300000|2020-06-02 08:25:00|546.05|545.95|546.05|545.95|546.35|546.25|545.95|545.85|139
1591086600000|2020-06-02 08:30:00|545.95|545.85|546.75|546.65|546.85|546.75|545.95|545.85|295
1591086900000|2020-06-02 08:35:00|546.85|546.75|546.65|546.55|547.25|547.15|546.15|546.05|271
1591087200000|2020-06-02 08:40:00|546.75|546.65|546.35|546.25|546.85|546.75|546.15|546.05|252
1591087500000|2020-06-02 08:45:00|546.25|546.15|546.55|546.45|546.85|546.75|546.15|546.05|242
1591087800000|2020-06-02 08:50:00|546.45|546.35|546.75|546.65|547.05|546.95|546.35|546.25|242
1591088100000|2020-06-02 08:55:00|546.65|546.55|546.05|545.95|546.75|546.65|545.75|545.65|303
1591088400000|2020-06-02 09:00:00|546.15|546.05|546.55|546.45|546.55|546.45|545.95|545.85|209
1591088700000|2020-06-02 09:05:00|546.65|546.55|546.65|546.55|546.95|546.85|546.65|546.55|128
1591089000000|2020-06-02 09:10:00|546.75|546.65|546.45|546.35|546.85|546.75|546.45|546.35|157
1591089300000|2020-06-02 09:15:00|546.55|546.45|546.15|546.05|546.65|546.55|546.15|546.05|134
1591089600000|2020-06-02 09:20:00|546.05|545.95|546.25|546.15|546.25|546.15|545.65|545.55|165
1591089900000|2020-06-02 09:25:00|546.15|546.05|546.65|546.55|546.75|546.65|546.15|546.05|236
1591090200000|2020-06-02 09:30:00|546.55|546.45|547.05|546.95|547.15|547.05|546.35|546.25|143
1591090500000|2020-06-02 09:35:00|546.95|546.85|546.85|546.75|547.15|547.05|546.55|546.45|167
1591090800000|2020-06-02 09:40:00|546.95|546.85|547.65|547.55|547.65|547.55|546.85|546.75|181
1591091100000|2020-06-02 09:45:00|547.75|547.65|547.05|546.95|547.75|547.65|546.95|546.85|184
1591091400000|2020-06-02 09:50:00|546.95|546.85|546.65|546.55|547.05|546.95|546.45|546.35|203
1591091700000|2020-06-02 09:55:00|546.75|546.65|546.75|546.65|546.95|546.85|546.55|546.45|92
1591092000000|2020-06-02 10:00:00|546.85|546.75|547.25|547.15|547.25|547.15|546.75|546.65|130
1591092300000|2020-06-02 10:05:00|547.15|547.05|547.25|547.15|547.35|547.25|546.95|546.85|105
1591092600000|2020-06-02 10:10:00|547.35|547.25|547.95|547.85|548.05|547.95|547.15|547.05|218
1591092900000|2020-06-02 10:15:00|547.85|547.75|547.55|547.45|547.95|547.85|547.35|547.25|178
1591093200000|2020-06-02 10:20:00|547.65|547.55|547.65|547.55|547.95|547.85|547.65|547.55|110
1591093500000|2020-06-02 10:25:00|547.55|547.45|548.05|547.95|548.15|548.05|547.55|547.45|107
1591093800000|2020-06-02 10:30:00|548.15|548.05|547.85|547.75|548.15|548.05|547.75|547.65|161
1591094100000|2020-06-02 10:35:00|547.95|547.85|547.65|547.55|547.95|547.85|547.45|547.35|166
1591094400000|2020-06-02 10:40:00|547.55|547.45|547.45|547.35|547.75|547.65|547.35|547.25|86
1591094700000|2020-06-02 10:45:00|547.55|547.45|547.45|547.35|547.65|547.55|547.35|547.25|107
1591095000000|2020-06-02 10:50:00|547.35|547.25|547.35|547.25|547.55|547.45|547.25|547.15|73
1591095300000|2020-06-02 10:55:00|547.45|547.35|547.35|547.25|547.75|547.65|547.35|547.25|97
1591095600000|2020-06-02 11:00:00|547.25|547.15|547.15|547.05|547.55|547.45|547.05|546.95|96
1591095900000|2020-06-02 11:05:00|547.05|546.95|547.05|546.95|547.15|547.05|546.85|546.75|150
1591096200000|2020-06-02 11:10:00|546.95|546.85|546.95|546.85|547.05|546.95|546.55|546.45|161
1591096500000|2020-06-02 11:15:00|546.85|546.75|546.65|546.55|546.95|546.85|546.55|546.45|89
1591096800000|2020-06-02 11:20:00|546.75|546.65|546.65|546.55|546.85|546.75|546.55|546.45|131
1591097100000|2020-06-02 11:25:00|546.55|546.45|546.25|546.15|546.65|546.55|546.15|546.05|91
1591097400000|2020-06-02 11:30:00|546.15|546.05|546.45|546.35|546.55|546.45|546.15|546.05|67
1591097700000|2020-06-02 11:35:00|546.35|546.25|546.65|546.55|546.75|546.65|546.35|546.25|73
1591098000000|2020-06-02 11:40:00|546.59|546.49|546.69|546.59|546.79|546.69|546.49|546.39|56
1591098300000|2020-06-02 11:45:00|546.59|546.49|546.79|546.69|546.89|546.79|546.59|546.49|89
1591098600000|2020-06-02 11:50:00|546.69|546.59|546.59|546.49|546.79|546.69|546.49|546.39|67
1591098900000|2020-06-02 11:55:00|546.49|546.39|546.29|546.19|546.59|546.49|546.19|546.09|87
1591099200000|2020-06-02 12:00:00|546.19|546.09|546.49|546.39|546.69|546.59|546.19|546.09|89
1591099500000|2020-06-02 12:05:00|546.59|546.49|546.19|546.09|546.59|546.49|546.19|546.09|82
1591099800000|2020-06-02 12:10:00|546.29|546.19|545.99|545.89|546.39|546.29|545.79|545.69|69
1591100100000|2020-06-02 12:15:00|546.09|545.99|546.29|546.19|546.29|546.19|545.79|545.69|110
1591100400000|2020-06-02 12:20:00|546.39|546.29|546.49|546.39|546.59|546.49|546.19|546.09|126
1591100700000|2020-06-02 12:25:00|546.39|546.29|546.29|546.19|546.49|546.39|546.19|546.09|79
1591101000000|2020-06-02 12:30:00|546.19|546.09|546.79|546.69|546.89|546.79|546.19|546.09|117
1591101300000|2020-06-02 12:35:00|546.69|546.59|546.39|546.29|546.69|546.59|546.39|546.29|63
1591101600000|2020-06-02 12:40:00|546.49|546.39|545.89|545.79|546.59|546.49|545.79|545.69|218
1591101900000|2020-06-02 12:45:00|545.79|545.69|545.29|545.19|545.89|545.79|544.69|544.59|338
1591102200000|2020-06-02 12:50:00|545.19|545.09|545.29|545.19|545.59|545.49|544.79|544.69|234
1591102500000|2020-06-02 12:55:00|545.39|545.29|545.59|545.49|545.79|545.69|545.29|545.19|184
1591102800000|2020-06-02 13:00:00|545.49|545.39|545.59|545.49|545.89|545.79|545.29|545.19|135
1591103100000|2020-06-02 13:05:00|545.49|545.39|545.49|545.39|545.59|545.49|544.99|544.89|183
1591103400000|2020-06-02 13:10:00|545.39|545.29|545.79|545.69|545.89|545.79|545.29|545.19|201
1591103700000|2020-06-02 13:15:00|545.69|545.59|546.09|545.99|546.19|546.09|545.69|545.59|131
1591104000000|2020-06-02 13:20:00|545.99|545.89|546.09|545.99|546.09|545.99|545.89|545.79|150
1591104300000|2020-06-02 13:25:00|545.99|545.89|545.79|545.69|546.09|545.99|545.69|545.59|158
1591104600000|2020-06-02 13:30:00|545.69|545.59|545.59|545.49|545.89|545.79|545.09|544.99|339
1591104900000|2020-06-02 13:35:00|545.69|545.59|545.39|545.29|545.69|545.59|544.79|544.69|461
1591105200000|2020-06-02 13:40:00|545.29|545.19|545.39|545.29|545.99|545.89|545.19|545.09|311
1591105500000|2020-06-02 13:45:00|545.49|545.39|546.09|545.99|546.19|546.09|545.29|545.19|287
1591105800000|2020-06-02 13:50:00|545.99|545.89|546.39|546.29|546.69|546.59|545.99|545.89|270
1591106100000|2020-06-02 13:55:00|546.49|546.39|546.79|546.69|546.79|546.69|546.19|546.09|217
1591106400000|2020-06-02 14:00:00|546.89|546.79|546.69|546.59|547.19|547.09|546.59|546.49|243
1591106700000|2020-06-02 14:05:00|546.79|546.69|546.79|546.69|546.79|546.69|546.49|546.39|186
1591107000000|2020-06-02 14:10:00|546.8|546.7|546.6|546.5|547|546.9|546.4|546.3|186
1591107300000|2020-06-02 14:15:00|546.7|546.6|547.3|547.2|547.3|547.2|546.3|546.2|226
1591107600000|2020-06-02 14:20:00|547.4|547.3|547.4|547.3|547.6|547.5|547.1|547|249
1591107900000|2020-06-02 14:25:00|547.3|547.2|547.9|547.8|547.9|547.8|547.2|547.1|284
1591108200000|2020-06-02 14:30:00|547.8|547.7|547.1|547|548|547.9|547.1|547|247
1591108500000|2020-06-02 14:35:00|547.2|547.1|547|546.9|547.5|547.4|546.9|546.8|133
1591108800000|2020-06-02 14:40:00|547.1|547|546.4|546.3|547.3|547.2|546.3|546.2|215
1591109100000|2020-06-02 14:45:00|546.3|546.2|546.2|546.1|546.7|546.6|546.2|546.1|188
1591109400000|2020-06-02 14:50:00|546.1|546|547.1|547|547.1|547|545.9|545.8|292
1591109700000|2020-06-02 14:55:00|547.2|547.1|547.3|547.2|547.7|547.6|547.1|547|196
1591110000000|2020-06-02 15:00:00|547.2|547.1|546.6|546.5|547.4|547.3|545.9|545.8|269
1591110300000|2020-06-02 15:05:00|546.5|546.4|545.6|545.5|546.6|546.5|545.5|545.4|229
1591110600000|2020-06-02 15:10:00|545.7|545.6|545.5|545.4|546.1|546|545.4|545.3|182
1591110900000|2020-06-02 15:15:00|545.4|545.3|546.3|546.2|546.4|546.3|545.4|545.3|202
1591111200000|2020-06-02 15:20:00|546.2|546.1|546.1|546|546.5|546.4|546.1|546|171
1591111500000|2020-06-02 15:25:00|546.2|546.1|545.6|545.5|546.6|546.5|545.4|545.3|305
1591111800000|2020-06-02 15:30:00|545.7|545.4|546.2|545.9|546.2|545.9|545.3|545|649
1591112100000|2020-06-02 15:35:00|546.3|546|546|545.7|546.4|546.1|545.8|545.5|256
1591112400000|2020-06-02 15:40:00|546.1|545.8|546.3|546|546.6|546.3|546|545.7|98
1591112700000|2020-06-02 15:45:00|546.4|546.1|546.2|545.9|546.6|546.3|546|545.7|75
1591113000000|2020-06-02 15:50:00|546.1|545.8|545.8|545.5|546.2|545.9|545.6|545.3|47
1591113300000|2020-06-02 15:55:00|545.7|545.4|546|545.7|546|545.7|545.4|545.1|59
1591113600000|2020-06-02 16:00:00|546.1|545.8|546.1|545.8|546.3|546|545.9|545.6|68
1591113900000|2020-06-02 16:05:00|546|545.7|546.1|545.8|546.2|545.9|545.9|545.6|29
1591114200000|2020-06-02 16:10:00|546|545.7|546.3|546|546.3|546|546|545.7|21
1591114500000|2020-06-02 16:15:00|546.2|545.9|546.5|546.2|546.5|546.2|546.1|545.8|47
1591114800000|2020-06-02 16:20:00|546.4|546.1|546.4|546.1|546.7|546.4|546.3|546|47
1591115100000|2020-06-02 16:25:00|546.5|546.2|546.4|546.1|546.5|546.2|546.3|546|78
1591115400000|2020-06-02 16:30:00|546.3|546|546.3|546|546.5|546.2|546.3|546|27
1591115700000|2020-06-02 16:35:00|546.4|546.1|546.5|546.2|546.6|546.3|546.3|546|47
1591116000000|2020-06-02 16:40:00|546.6|546.3|546.8|546.5|546.9|546.6|546.4|546.1|27
1591116300000|2020-06-02 16:45:00|546.7|546.4|546.7|546.4|546.8|546.5|546.6|546.3|34
1591116600000|2020-06-02 16:50:00|546.6|546.3|546.6|546.3|546.7|546.4|546.5|546.2|17
1591116900000|2020-06-02 16:55:00|546.7|546.4|546.7|546.4|546.7|546.4|546.6|546.3|12
1591117200000|2020-06-02 17:00:00|546.6|546.3|546.7|546.4|546.8|546.5|546.6|546.3|6
1591117500000|2020-06-02 17:05:00|546.8|546.5|547.1|546.8|547.1|546.8|546.7|546.4|31
1591117800000|2020-06-02 17:10:00|547|546.7|547.4|547.1|547.4|547.1|547|546.7|40
1591118100000|2020-06-02 17:15:00|547.3|547|547.3|547|547.4|547.1|547.1|546.8|28
1591118400000|2020-06-02 17:20:00|547.4|547.1|547.2|546.9|547.4|547.1|547.1|546.8|19
1591118700000|2020-06-02 17:25:00|547.1|546.8|547.1|546.8|547.3|547|547|546.7|24
1591119000000|2020-06-02 17:30:00|547|546.7|546.9|546.6|547.1|546.8|546.8|546.5|48
1591119300000|2020-06-02 17:35:00|547|546.7|547.2|546.9|547.3|547|546.9|546.6|46
1591119600000|2020-06-02 17:40:00|547.3|547|547.5|547.2|547.5|547.2|547.2|546.9|57
1591119900000|2020-06-02 17:45:00|547.4|547.1|547.3|547|547.5|547.2|547.2|546.9|16
1591120200000|2020-06-02 17:50:00|547.2|546.9|547.1|546.8|547.3|547|547|546.7|10
1591120500000|2020-06-02 17:55:00|547|546.7|547.1|546.8|547.1|546.8|547|546.7|8
1591120800000|2020-06-02 18:00:00|547|546.7|547.3|547|547.3|547|547|546.7|16
1591121100000|2020-06-02 18:05:00|547.2|546.9|546.9|546.6|547.2|546.9|546.7|546.4|19
1591121400000|2020-06-02 18:10:00|546.8|546.5|547|546.7|547|546.7|546.7|546.4|16
1591121700000|2020-06-02 18:15:00|547.1|546.8|547.4|547.1|547.4|547.1|547|546.7|23
1591122000000|2020-06-02 18:20:00|547.3|547|547.4|547.1|547.4|547.1|547.2|546.9|12
1591122300000|2020-06-02 18:25:00|547.5|547.2|547|546.7|547.5|547.2|546.9|546.6|29
1591122600000|2020-06-02 18:30:00|546.9|546.6|546.5|546.2|547.1|546.8|546.4|546.1|42
1591122900000|2020-06-02 18:35:00|546.4|546.1|546.3|546|546.6|546.3|546.3|546|35
1591123200000|2020-06-02 18:40:00|546.2|545.9|546.8|546.5|546.8|546.5|546.2|545.9|14
1591123500000|2020-06-02 18:45:00|546.7|546.4|547|546.7|547|546.7|546.7|546.4|15
1591123800000|2020-06-02 18:50:00|547.1|546.8|547|546.7|547.2|546.9|547|546.7|24
1591124100000|2020-06-02 18:55:00|547.1|546.8|547.2|546.9|547.4|547.1|547|546.7|16
1591124400000|2020-06-02 19:00:00|547.3|547|547.2|546.9|547.4|547.1|547|546.7|17
1591124700000|2020-06-02 19:05:00|547.3|547|547.1|546.8|547.3|547|546.9|546.6|14
1591125000000|2020-06-02 19:10:00|547|546.7|547.1|546.8|547.4|547.1|547|546.7|15
1591125300000|2020-06-02 19:15:00|547.2|546.9|547.2|546.9|547.4|547.1|547.1|546.8|26
1591125600000|2020-06-02 19:20:00|547.3|547|546.9|546.6|547.3|547|546.7|546.4|31
1591125900000|2020-06-02 19:25:00|546.8|546.5|547.2|546.9|547.2|546.9|546.6|546.3|31
1591126200000|2020-06-02 19:30:00|547.3|547|547|546.7|547.4|547.1|547|546.7|45
1591126500000|2020-06-02 19:35:00|547.1|546.8|547.5|547.2|547.5|547.2|547|546.7|17
1591126800000|2020-06-02 19:40:00|547.4|547.1|547.4|547.1|547.6|547.3|547.2|546.9|50
1591127100000|2020-06-02 19:45:00|547.3|547|547.9|547.6|547.9|547.6|547.2|546.9|45
1591127400000|2020-06-02 19:50:00|548.5|548.2|549|548.7|549.1|548.8|548.2|547.9|97
1591127700000|2020-06-02 19:55:00|548.9|548.6|549.1|548.8|549.2|548.9|548.4|548.1|91
1591128000000|2020-06-02 20:00:00|549.2|548.7|548.7|548.2|549.2|548.7|548.7|548.2|0
1591128300000|2020-06-02 20:05:00|548.6|548.1|548.3|547.8|548.6|548.1|548.3|547.8|0
1591128600000|2020-06-02 20:10:00|548.4|547.9|548.6|548.1|548.9|548.4|548.4|547.9|0
1591128900000|2020-06-02 20:15:00|548.7|548.2|548.6|548.1|548.7|548.2|548.6|548.1|0
1591129200000|2020-06-02 20:20:00|548.7|548.2|548.7|548.2|548.7|548.2|548.6|548.1|0
1591129800000|2020-06-02 20:30:00|548.8|548.3|549|548.5|549.1|548.6|548.5|548|0
1591130100000|2020-06-02 20:35:00|548.9|548.4|548.9|548.4|549.1|548.6|548.9|548.4|0
1591130400000|2020-06-02 20:40:00|549|548.5|549|548.5|549.1|548.6|548.9|548.4|0
1591130700000|2020-06-02 20:45:00|548.9|548.4|549.1|548.6|549.1|548.6|548.9|548.4|0
1591131000000|2020-06-02 20:50:00|549|548.5|549.1|548.6|549.1|548.6|549|548.5|0
1591131300000|2020-06-02 20:55:00|549|548.5|548.9|548.4|549|548.5|548.9|548.4|0
1591132200000|2020-06-02 21:10:00|549|548.5|548.9|548.4|549|548.5|548.9|548.4|0
1591132500000|2020-06-02 21:15:00|549|548.5|549|548.5|549|548.5|549|548.5|0
1591132800000|2020-06-02 21:20:00|548.9|548.4|548.9|548.4|548.9|548.4|548.9|548.4|0
1591133700000|2020-06-02 21:35:00|549|548.5|548.9|548.4|549|548.5|548.9|548.4|0
1591134000000|2020-06-02 21:40:00|548.8|548.3|548.9|548.4|548.9|548.4|548.8|548.3|0
1591134600000|2020-06-02 21:50:00|548.8|548.3|548.9|548.4|549|548.5|548.8|548.3|0
1591135200000|2020-06-02 22:00:00|549|548.5|548.6|548.1|549.2|548.7|548.5|548|0
1591135500000|2020-06-02 22:05:00|548.7|548.2|548.6|548.1|548.7|548.2|548.4|547.9|0
1591135800000|2020-06-02 22:10:00|548.5|548|548.5|548|548.6|548.1|548.4|547.9|0
1591136100000|2020-06-02 22:15:00|548.6|548.1|548.4|547.9|548.6|548.1|548.3|547.8|0
1591136400000|2020-06-02 22:20:00|548.3|547.8|548.6|548.1|548.6|548.1|548.3|547.8|0
1591136700000|2020-06-02 22:25:00|548.5|548|548.7|548.2|548.7|548.2|548.4|547.9|0
1591137000000|2020-06-02 22:30:00|548.6|548.1|548.6|548.1|548.7|548.2|548.6|548.1|0
1591137300000|2020-06-02 22:35:00|548.7|548.2|548.6|548.1|548.8|548.3|548.5|548|0
1591137600000|2020-06-02 22:40:00|548.5|548|548.6|548.1|548.6|548.1|548.4|547.9|0
1591137900000|2020-06-02 22:45:00|548.5|548|548.7|548.2|548.7|548.2|548.5|548|0
1591138200000|2020-06-02 22:50:00|548.6|548.1|548.5|548|548.7|548.2|548.4|547.9|0
1591138500000|2020-06-02 22:55:00|548.6|548.1|548.6|548.1|548.6|548.1|548.5|548|0
1591138800000|2020-06-02 23:00:00|548.7|548.2|548.7|548.2|548.8|548.3|548.7|548.2|0
1591139100000|2020-06-02 23:05:00|548.6|548.1|548.7|548.2|548.8|548.3|548.6|548.1|0
1591139400000|2020-06-02 23:10:00|548.8|548.3|548.9|548.4|549|548.5|548.8|548.3|0
1591139700000|2020-06-02 23:15:00|549|548.5|548.9|548.4|549|548.5|548.9|548.4|0
1591140000000|2020-06-02 23:20:00|549|548.5|549.9|549.4|550|549.5|548.9|548.4|0
1591140300000|2020-06-02 23:25:00|550|549.5|550.1|549.6|550.1|549.6|549.8|549.3|0
1591140600000|2020-06-02 23:30:00|550|549.5|550.3|549.8|550.5|550|550|549.5|0
1591140900000|2020-06-02 23:35:00|550.2|549.7|550.2|549.7|550.3|549.8|550.1|549.6|0
1591141200000|2020-06-02 23:40:00|550.3|549.8|550.1|549.6|550.4|549.9|550.1|549.6|0
1591141500000|2020-06-02 23:45:00|550|549.5|550.5|550|550.6|550.1|550|549.5|0
1591141800000|2020-06-02 23:50:00|550.6|550.1|550.2|549.7|550.6|550.1|550.2|549.7|0
1591142100000|2020-06-02 23:55:00|550.3|549.8|550.4|549.9|550.5|550|550.2|549.7|0
1591142400000|2020-06-03 00:00:00|550.3|549.8|550.6|550.1|550.6|550.1|550.2|549.7|0
1591142700000|2020-06-03 00:05:00|550.5|550|550.3|549.8|550.6|550.1|550.3|549.8|0
1591143000000|2020-06-03 00:10:00|550.4|549.9|550.2|549.7|550.5|550|550.1|549.6|0
1591143300000|2020-06-03 00:15:00|550.6|550.1|550.8|550.3|551.6|551.1|550.5|550|0
1591143600000|2020-06-03 00:20:00|550.9|550.4|551.3|550.8|551.3|550.8|550.8|550.3|0
1591143900000|2020-06-03 00:25:00|551.4|550.9|551.1|550.6|551.4|550.9|551.1|550.6|0
1591144200000|2020-06-03 00:30:00|551|550.5|551|550.5|551.3|550.8|551|550.5|0
1591144500000|2020-06-03 00:35:00|550.9|550.4|551|550.5|551|550.5|550.6|550.1|0
1591144800000|2020-06-03 00:40:00|550.9|550.4|551|550.5|551|550.5|550.7|550.2|0
1591145100000|2020-06-03 00:45:00|551.1|550.6|551.6|551.1|551.6|551.1|551.1|550.6|0
1591145400000|2020-06-03 00:50:00|551.5|551|551.5|551|551.6|551.1|551.4|550.9|0
1591145700000|2020-06-03 00:55:00|551.4|550.9|551.7|551.2|551.9|551.4|551.4|550.9|0
1591146000000|2020-06-03 01:00:00|551.8|551.3|552.2|551.7|552.6|552.1|551.7|551.2|0
1591146300000|2020-06-03 01:05:00|552.1|551.6|552.6|552.1|552.6|552.1|552.1|551.6|0
1591146600000|2020-06-03 01:10:00|552.7|552.2|552.6|552.1|552.7|552.2|552.6|552.1|0
1591146900000|2020-06-03 01:15:00|552.5|552|552.1|551.6|552.5|552|552.1|551.6|0
1591147200000|2020-06-03 01:20:00|552|551.5|552.1|551.6|552.3|551.8|552|551.5|0
1591147500000|2020-06-03 01:25:00|552|551.5|551.7|551.2|552.1|551.6|551.6|551.1|0
1591147800000|2020-06-03 01:30:00|551.6|551.1|551.3|550.8|551.7|551.2|551.2|550.7|0
1591148100000|2020-06-03 01:35:00|551.4|550.9|551.4|550.9|551.6|551.1|551.3|550.8|0
1591148400000|2020-06-03 01:40:00|551.5|551|551.7|551.2|551.8|551.3|551.5|551|0
1591148700000|2020-06-03 01:45:00|551.8|551.3|552.1|551.6|552.1|551.6|551.7|551.2|0
1591149000000|2020-06-03 01:50:00|552|551.5|551.5|551|552|551.5|551.5|551|0
1591149300000|2020-06-03 01:55:00|551.6|551.1|551.8|551.3|551.8|551.3|551.6|551.1|0
1591149600000|2020-06-03 02:00:00|551.7|551.2|551.5|551|552.1|551.6|551.5|551|0
1591149900000|2020-06-03 02:05:00|551.6|551.1|551.5|551|551.7|551.2|551.5|551|0
1591150200000|2020-06-03 02:10:00|551.4|550.9|551.5|551|551.5|551|551.3|550.8|0
1591150500000|2020-06-03 02:15:00|551.4|550.9|551.2|550.7|551.5|551|551.2|550.7|0
1591150800000|2020-06-03 02:20:00|551.3|550.8|550.9|550.4|551.4|550.9|550.9|550.4|0
1591151100000|2020-06-03 02:25:00|551|550.5|551|550.5|551.1|550.6|550.7|550.2|0
1591151400000|2020-06-03 02:30:00|551.1|550.6|551.1|550.6|551.1|550.6|550.9|550.4|0
1591151700000|2020-06-03 02:35:00|551.2|550.7|551.2|550.7|551.2|550.7|551.1|550.6|0
1591152000000|2020-06-03 02:40:00|551.1|550.6|551.4|550.9|551.4|550.9|551.1|550.6|0
1591152300000|2020-06-03 02:45:00|551.3|550.8|550.9|550.4|551.4|550.9|550.9|550.4|0
1591152600000|2020-06-03 02:50:00|551|550.5|551.2|550.7|551.2|550.7|550.9|550.4|0
1591152900000|2020-06-03 02:55:00|551.1|550.6|550.9|550.4|551.4|550.9|550.9|550.4|0
1591153200000|2020-06-03 03:00:00|551|550.5|551.4|550.9|551.4|550.9|550.9|550.4|0
1591153500000|2020-06-03 03:05:00|551.3|550.8|551.2|550.7|551.3|550.8|551.2|550.7|0
1591153800000|2020-06-03 03:10:00|551.3|550.8|551.5|551|551.5|551|551.2|550.7|0
1591154100000|2020-06-03 03:15:00|551.6|551.1|552.1|551.6|552.1|551.6|551.6|551.1|0
1591154400000|2020-06-03 03:20:00|552|551.5|552.1|551.6|552.4|551.9|552|551.5|0
1591154700000|2020-06-03 03:25:00|552.2|551.7|552.2|551.7|552.3|551.8|552.1|551.6|0
1591155000000|2020-06-03 03:30:00|552.3|551.8|552.2|551.7|552.4|551.9|552.2|551.7|0
1591155300000|2020-06-03 03:35:00|552.3|551.8|552.4|551.9|552.4|551.9|552.2|551.7|0
1591155600000|2020-06-03 03:40:00|552.3|551.8|551.8|551.3|552.3|551.8|551.8|551.3|0
1591155900000|2020-06-03 03:45:00|551.7|551.2|551.7|551.2|551.7|551.2|551.7|551.2|0
1591156200000|2020-06-03 03:50:00|551.8|551.3|551.5|551|551.8|551.3|551.5|551|0
1591156500000|2020-06-03 03:55:00|551.6|551.1|551.6|551.1|551.7|551.2|551.5|551|0
1591156800000|2020-06-03 04:00:00|551.5|551|551.8|551.3|551.8|551.3|551.5|551|0
1591157100000|2020-06-03 04:05:00|551.9|551.4|551.8|551.3|552.1|551.6|551.8|551.3|0
1591157400000|2020-06-03 04:10:00|551.6|551.1|551.7|551.2|551.8|551.3|551.6|551.1|0
1591157700000|2020-06-03 04:15:00|551.8|551.3|551.8|551.3|552|551.5|551.7|551.2|0
1591158000000|2020-06-03 04:20:00|551.7|551.2|551.8|551.3|551.8|551.3|551.6|551.1|0
1591158300000|2020-06-03 04:25:00|551.9|551.4|552.1|551.6|552.1|551.6|551.8|551.3|0
1591158600000|2020-06-03 04:30:00|552.2|551.7|552.3|551.8|552.3|551.8|552.1|551.6|0
1591158900000|2020-06-03 04:35:00|552.2|551.7|552.1|551.6|552.3|551.8|552.1|551.6|0
1591159200000|2020-06-03 04:40:00|552|551.5|551.8|551.3|552.1|551.6|551.8|551.3|0
1591159500000|2020-06-03 04:45:00|551.9|551.4|552|551.5|552.1|551.6|551.8|551.3|0
1591159800000|2020-06-03 04:50:00|551.9|551.4|552.1|551.6|552.1|551.6|551.8|551.3|0
1591160100000|2020-06-03 04:55:00|552|551.5|552.1|551.6|552.1|551.6|552|551.5|0
1591160400000|2020-06-03 05:00:00|552|551.5|552.3|551.8|552.4|551.9|552|551.5|0
1591160700000|2020-06-03 05:05:00|552.4|551.9|552.7|552.2|552.7|552.2|552.3|551.8|0
1591161000000|2020-06-03 05:10:00|552.6|552.1|552.4|551.9|552.7|552.2|552.4|551.9|0
1591161300000|2020-06-03 05:15:00|552.5|552|552.4|551.9|552.6|552.1|552.3|551.8|0
1591161600000|2020-06-03 05:20:00|552.3|551.8|552|551.5|552.3|551.8|552|551.5|0
1591161900000|2020-06-03 05:25:00|551.9|551.4|551.5|551|552|551.5|551.4|550.9|0
1591162200000|2020-06-03 05:30:00|551.4|550.9|551.8|551.3|551.8|551.3|551.2|550.7|0
1591162500000|2020-06-03 05:35:00|551.7|551.2|552|551.5|552.2|551.7|551.7|551.2|0
1591162800000|2020-06-03 05:40:00|551.9|551.4|552|551.5|552|551.5|551.8|551.3|0
1591163100000|2020-06-03 05:45:00|551.9|551.4|552|551.5|552|551.5|551.8|551.3|0
1591163400000|2020-06-03 05:50:00|551.9|551.4|552.4|551.9|552.4|551.9|551.8|551.3|0
1591163700000|2020-06-03 05:55:00|552.5|552|552.6|552.1|552.8|552.3|552.4|551.9|0
1591164000000|2020-06-03 06:00:00|552.7|552.4|552.6|552.3|553.7|553.4|552.4|552.1|251
1591164300000|2020-06-03 06:05:00|552.7|552.4|553.2|552.9|553.3|553|552.6|552.3|85
1591164600000|2020-06-03 06:10:00|553.3|553|553.3|553|553.6|553.3|553.2|552.9|64
1591164900000|2020-06-03 06:15:00|553.2|552.9|553.2|552.9|553.3|553|552.9|552.6|43
1591165200000|2020-06-03 06:20:00|553.1|552.8|553.2|552.9|553.2|552.9|553|552.7|13
1591165500000|2020-06-03 06:25:00|553.1|552.8|552.9|552.6|553.2|552.9|552.9|552.6|16
1591165800000|2020-06-03 06:30:00|553|552.7|553.1|552.8|553.1|552.8|552.5|552.2|51
1591166100000|2020-06-03 06:35:00|553.2|552.9|552.9|552.6|553.2|552.9|552.9|552.6|34
1591166400000|2020-06-03 06:40:00|552.8|552.5|553|552.7|553.2|552.9|552.8|552.5|46
1591166700000|2020-06-03 06:45:00|552.9|552.6|553.5|553.2|553.5|553.2|552.9|552.6|37
1591167000000|2020-06-03 06:50:00|553.4|553.1|553.2|552.9|553.5|553.2|553.1|552.8|31
1591167300000|2020-06-03 06:55:00|553.3|553|552.4|552.1|553.4|553.1|552.2|551.9|158
1591167600000|2020-06-03 07:00:00|552.3|552.2|552.3|552.2|552.4|552.3|551.7|551.6|878
1591167900000|2020-06-03 07:05:00|552.2|552.1|552.5|552.4|552.9|552.8|552.1|552|443
1591168200000|2020-06-03 07:10:00|552.4|552.3|552.7|552.6|552.9|552.8|552.1|552|297
1591168500000|2020-06-03 07:15:00|552.6|552.5|552.8|552.7|553|552.9|552.6|552.5|274
1591168800000|2020-06-03 07:20:00|552.7|552.6|552.9|552.8|553.3|553.2|552.4|552.3|371
1591169100000|2020-06-03 07:25:00|552.8|552.7|553|552.9|553.2|553.1|552.7|552.6|195
1591169400000|2020-06-03 07:30:00|553.1|553|552.5|552.4|553.2|553.1|552.2|552.1|324
1591169700000|2020-06-03 07:35:00|552.4|552.3|553.5|553.4|553.6|553.5|552.2|552.1|343
1591170000000|2020-06-03 07:40:00|553.6|553.5|552.8|552.7|553.7|553.6|552.7|552.6|222
1591170300000|2020-06-03 07:45:00|552.7|552.6|553.6|553.5|553.6|553.5|552.7|552.6|139
1591170600000|2020-06-03 07:50:00|553.5|553.4|553.7|553.6|553.8|553.7|553.4|553.3|263
1591170900000|2020-06-03 07:55:00|553.6|553.5|553.7|553.6|553.8|553.7|553.3|553.2|146
1591171200000|2020-06-03 08:00:00|553.8|553.7|553.1|553|554|553.9|553.1|553|184
1591171500000|2020-06-03 08:05:00|553.2|553.1|553|552.9|553.3|553.2|552.6|552.5|238
1591171800000|2020-06-03 08:10:00|552.9|552.8|552.5|552.4|553|552.9|552.4|552.3|113
1591172100000|2020-06-03 08:15:00|552.4|552.3|552.1|552|552.4|552.3|551.7|551.6|218
1591172400000|2020-06-03 08:20:00|552.2|552.1|552.2|552.1|552.3|552.2|551.9|551.8|136
1591172700000|2020-06-03 08:25:00|552.1|552|552.2|552.1|552.4|552.3|552.1|552|163
1591173000000|2020-06-03 08:30:00|552.1|552|552.9|552.8|553.1|553|552.1|552|260
1591173300000|2020-06-03 08:35:00|553|552.9|552.6|552.5|553|552.9|552.5|552.4|89
1591173600000|2020-06-03 08:40:00|552.5|552.4|552.6|552.5|552.8|552.7|552.3|552.2|91
1591173900000|2020-06-03 08:45:00|552.5|552.4|552.2|552.1|552.7|552.6|552.1|552|73
1591174200000|2020-06-03 08:50:00|552.3|552.2|552.6|552.5|552.6|552.5|552.1|552|113
1591174500000|2020-06-03 08:55:00|552.5|552.4|552.8|552.7|553|552.9|552.4|552.3|86
1591174800000|2020-06-03 09:00:00|552.9|552.8|552.6|552.5|553|552.9|552.5|552.4|135
1591175100000|2020-06-03 09:05:00|552.5|552.4|552.6|552.5|552.8|552.7|552.4|552.3|67
1591175400000|2020-06-03 09:10:00|552.7|552.6|552.9|552.8|552.9|552.8|552.4|552.3|71
1591175700000|2020-06-03 09:15:00|553|552.9|552.9|552.8|553.2|553.1|552.7|552.6|151
1591176000000|2020-06-03 09:20:00|553|552.9|553.9|553.8|553.9|553.8|552.9|552.8|163
1591176300000|2020-06-03 09:25:00|553.8|553.7|554.5|554.4|554.6|554.5|553.6|553.5|374
1591176600000|2020-06-03 09:30:00|554.6|554.5|554.4|554.3|554.7|554.6|554.2|554.1|262
1591176900000|2020-06-03 09:35:00|554.3|554.2|554.2|554.1|554.5|554.4|554.2|554.1|134
1591177200000|2020-06-03 09:40:00|554.3|554.2|554.1|554|554.4|554.3|554|553.9|110
1591177500000|2020-06-03 09:45:00|554.2|554.1|553.8|553.7|554.2|554.1|553.6|553.5|100
1591177800000|2020-06-03 09:50:00|553.9|553.8|554.1|554|554.3|554.2|553.9|553.8|83
1591178100000|2020-06-03 09:55:00|554.2|554.1|554.4|554.3|554.5|554.4|554.1|554|82
1591178400000|2020-06-03 10:00:00|554.5|554.4|554|553.9|554.5|554.4|553.7|553.6|189
1591178700000|2020-06-03 10:05:00|553.9|553.8|554|553.9|554.1|554|553.6|553.5|103
1591179000000|2020-06-03 10:10:00|553.9|553.8|554.2|554.1|554.3|554.2|553.9|553.8|142
1591179300000|2020-06-03 10:15:00|554.1|554|553.9|553.8|554.2|554.1|553.7|553.6|74
1591179600000|2020-06-03 10:20:00|553.8|553.7|554.2|554.1|554.2|554.1|553.7|553.6|75
1591179900000|2020-06-03 10:25:00|554.1|554|554.4|554.3|554.5|554.4|554|553.9|110
1591180200000|2020-06-03 10:30:00|554.5|554.4|554.2|554.1|554.6|554.5|554.2|554.1|142
1591180500000|2020-06-03 10:35:00|554.3|554.2|554.1|554|554.4|554.3|554|553.9|90
1591180800000|2020-06-03 10:40:00|554.2|554.1|554.1|554|554.4|554.3|553.9|553.8|103
1591181100000|2020-06-03 10:45:00|554|553.9|553.8|553.7|554.1|554|553.8|553.7|117
1591181400000|2020-06-03 10:50:00|553.7|553.6|553.3|553.2|554|553.9|553.3|553.2|83
1591181700000|2020-06-03 10:55:00|553.4|553.3|552.7|552.6|553.4|553.3|552.7|552.6|292
1591182000000|2020-06-03 11:00:00|552.6|552.5|553|552.9|553.1|553|552.6|552.5|119
1591182300000|2020-06-03 11:05:00|552.9|552.8|553.4|553.3|553.4|553.3|552.9|552.8|123
1591182600000|2020-06-03 11:10:00|553.3|553.2|553.4|553.3|553.7|553.6|553.3|553.2|125
1591182900000|2020-06-03 11:15:00|553.3|553.2|553.1|553|553.4|553.3|553|552.9|105
1591183200000|2020-06-03 11:20:00|553|552.9|552.5|552.4|553.1|553|552.3|552.2|106
1591183500000|2020-06-03 11:25:00|552.4|552.3|552.2|552.1|552.6|552.5|552.2|552.1|81
1591183800000|2020-06-03 11:30:00|552.1|552|551.8|551.7|552.2|552.1|551.5|551.4|343
1591184100000|2020-06-03 11:35:00|551.7|551.6|552.5|552.4|552.5|552.4|551.6|551.5|199
1591184400000|2020-06-03 11:40:00|552.4|552.3|552.7|552.6|552.8|552.7|552.4|552.3|123
1591184700000|2020-06-03 11:45:00|552.6|552.5|552.9|552.8|553|552.9|552.6|552.5|112
1591185000000|2020-06-03 11:50:00|552.8|552.7|553|552.9|553|552.9|552.7|552.6|67
1591185300000|2020-06-03 11:55:00|552.9|552.8|552.5|552.4|553|552.9|552.4|552.3|116
1591185600000|2020-06-03 12:00:00|552.4|552.3|552.4|552.3|552.7|552.6|552.3|552.2|83
1591185900000|2020-06-03 12:05:00|552.3|552.2|552.2|552.1|552.5|552.4|552|551.9|120
1591186200000|2020-06-03 12:10:00|552.3|552.2|553|552.9|553|552.9|552.2|552.1|151
1591186500000|2020-06-03 12:15:00|552.9|552.8|553.4|553.3|553.4|553.3|552.7|552.6|169
1591186800000|2020-06-03 12:20:00|553.5|553.4|553.2|553.1|553.6|553.5|553.1|553|199
1591187100000|2020-06-03 12:25:00|553.3|553.2|552.9|552.8|553.3|553.2|552.9|552.8|54
1591187400000|2020-06-03 12:30:00|553|552.9|553.3|553.2|553.3|553.2|552.9|552.8|71
1591187700000|2020-06-03 12:35:00|553.2|553.1|553.2|553.1|553.5|553.4|553.2|553.1|108
1591188000000|2020-06-03 12:40:00|553.3|553.2|553.3|553.2|553.4|553.3|553|552.9|89
1591188300000|2020-06-03 12:45:00|553.2|553.1|553.1|553|553.4|553.3|553|552.9|56
1591188600000|2020-06-03 12:50:00|553.2|553.1|553.7|553.6|553.8|553.7|553.1|553|109
1591188900000|2020-06-03 12:55:00|553.8|553.7|554.1|554|554.4|554.3|553.7|553.6|267
1591189200000|2020-06-03 13:00:00|554.2|554.1|554.4|554.3|554.5|554.4|554.1|554|175
1591189500000|2020-06-03 13:05:00|554.3|554.2|554.8|554.7|554.9|554.8|554.3|554.2|222
1591189800000|2020-06-03 13:10:00|554.9|554.8|555|554.9|555.1|555|554.8|554.7|144
1591190100000|2020-06-03 13:15:00|554.9|554.8|555.3|555.2|555.3|555.2|554.9|554.8|220
1591190400000|2020-06-03 13:20:00|555.2|555.1|556.2|556.1|556.2|556.1|555.2|555.1|304
1591190700000|2020-06-03 13:25:00|556.3|556.2|556.1|556|556.4|556.3|556.1|556|265
1591191000000|2020-06-03 13:30:00|556.2|556.1|557|556.9|557.1|557|555.7|555.6|613
1591191300000|2020-06-03 13:35:00|557.1|557|556.2|556.1|557.2|557.1|555.8|555.7|474
1591191600000|2020-06-03 13:40:00|556.3|556.2|557.1|557|557.1|557|556.2|556.1|311
1591191900000|2020-06-03 13:45:00|557|556.9|556.9|556.8|557.2|557.1|556.6|556.5|366
1591192200000|2020-06-03 13:50:00|557|556.9|557|556.9|557.9|557.8|556.7|556.6|525
1591192500000|2020-06-03 13:55:00|557.1|557|557.6|557.5|557.6|557.5|556.7|556.6|270
1591192800000|2020-06-03 14:00:00|557.7|557.6|558.1|558|558.2|558.1|557.5|557.4|415
1591193100000|2020-06-03 14:05:00|558.2|558.1|558.2|558.1|558.3|558.2|557.8|557.7|263
1591193400000|2020-06-03 14:10:00|558.1|558|558.2|558.1|558.6|558.5|557.8|557.7|247
1591193700000|2020-06-03 14:15:00|558.1|558|559.5|559.4|559.6|559.5|558.1|558|531
1591194000000|2020-06-03 14:20:00|559.4|559.3|559.8|559.7|559.9|559.8|559.3|559.2|312
1591194300000|2020-06-03 14:25:00|559.9|559.8|560.5|560.4|560.5|560.4|559.6|559.5|409
1591194600000|2020-06-03 14:30:00|560.4|560.3|560.9|560.8|561.1|561|560.2|560.1|398
1591194900000|2020-06-03 14:35:00|561|560.9|560|559.9|561.1|561|560|559.9|270
1591195200000|2020-06-03 14:40:00|560.1|560|560.3|560.2|560.4|560.3|559.7|559.6|273
1591195500000|2020-06-03 14:45:00|560.2|560.1|560.4|560.3|560.5|560.4|559.8|559.7|184
1591195800000|2020-06-03 14:50:00|560.5|560.4|560.7|560.6|560.7|560.6|560|559.9|128
1591196100000|2020-06-03 14:55:00|560.8|560.7|560.1|560|561.3|561.2|560.1|560|523
1591196400000|2020-06-03 15:00:00|560|559.9|561.5|561.4|561.8|561.7|559.9|559.8|971
1591196700000|2020-06-03 15:05:00|561.7|561.6|561.9|561.8|562.2|562.1|561.5|561.4|467
1591197000000|2020-06-03 15:10:00|561.8|561.7|562.1|562|562.6|562.5|561.7|561.6|415
1591197300000|2020-06-03 15:15:00|562|561.9|561.8|561.7|562.5|562.4|561.7|561.6|286
1591197600000|2020-06-03 15:20:00|561.9|561.8|561|560.9|561.9|561.8|560.9|560.8|333
1591197900000|2020-06-03 15:25:00|561.1|561|561.3|561.2|561.4|561.3|560.9|560.8|383
1591198200000|2020-06-03 15:30:00|561.4|561.1|561.4|561.1|561.9|561.6|560.8|560.5|538
1591198500000|2020-06-03 15:35:00|561.5|561.2|560.7|560.4|561.5|561.2|560.6|560.3|272
1591198800000|2020-06-03 15:40:00|560.8|560.5|560.8|560.5|561.2|560.9|560.6|560.3|109
1591199100000|2020-06-03 15:45:00|560.9|560.6|561.6|561.3|561.7|561.4|560.8|560.5|66
1591199400000|2020-06-03 15:50:00|561.5|561.2|561|560.7|561.8|561.5|561|560.7|122
1591199700000|2020-06-03 15:55:00|561.1|560.8|561.1|560.8|561.4|561.1|560.9|560.6|54
1591200000000|2020-06-03 16:00:00|561|560.7|561|560.7|561.2|560.9|560.7|560.4|42
1591200300000|2020-06-03 16:05:00|561.1|560.8|560.8|560.5|561.2|560.9|560.8|560.5|19
1591200600000|2020-06-03 16:10:00|560.9|560.6|560.9|560.6|561|560.7|560.7|560.4|31
1591200900000|2020-06-03 16:15:00|561|560.7|560.6|560.3|561|560.7|560.4|560.1|104
1591201200000|2020-06-03 16:20:00|560.7|560.4|560.4|560.1|560.7|560.4|560.4|560.1|56
1591201500000|2020-06-03 16:25:00|560.5|560.2|560.9|560.6|560.9|560.6|560.2|559.9|78
1591201800000|2020-06-03 16:30:00|560.8|560.5|560.9|560.6|561.1|560.8|560.8|560.5|53
1591202100000|2020-06-03 16:35:00|561|560.7|560.9|560.6|561|560.7|560.9|560.6|52
1591202400000|2020-06-03 16:40:00|560.8|560.5|561|560.7|561.2|560.9|560.8|560.5|28
1591202700000|2020-06-03 16:45:00|561.1|560.8|560.5|560.2|561.1|560.8|560.5|560.2|32
1591203000000|2020-06-03 16:50:00|560.4|560.1|560.3|560|560.8|560.5|560.1|559.8|22
1591203300000|2020-06-03 16:55:00|560.2|559.9|559.9|559.6|560.3|560|559.7|559.4|63
1591203600000|2020-06-03 17:00:00|560|559.7|560.2|559.9|560.3|560|559.9|559.6|26
1591203900000|2020-06-03 17:05:00|560.3|560|560.2|559.9|560.4|560.1|560.1|559.8|12
1591204200000|2020-06-03 17:10:00|560.3|560|560.5|560.2|560.5|560.2|560.2|559.9|6
1591204500000|2020-06-03 17:15:00|560.6|560.3|560.5|560.2|560.6|560.3|560.4|560.1|15
1591204800000|2020-06-03 17:20:00|560.6|560.3|560.7|560.4|560.7|560.4|560.5|560.2|20
1591205100000|2020-06-03 17:25:00|560.6|560.3|560.7|560.4|560.8|560.5|560.6|560.3|21
1591205400000|2020-06-03 17:30:00|560.6|560.3|560.6|560.3|560.8|560.5|560.4|560.1|24
1591205700000|2020-06-03 17:35:00|560.5|560.2|560.4|560.1|560.6|560.3|560.3|560|6
1591206000000|2020-06-03 17:40:00|560.5|560.2|560.7|560.4|560.8|560.5|560.5|560.2|17
1591206300000|2020-06-03 17:45:00|560.6|560.3|560.2|559.9|560.7|560.4|560.2|559.9|110
1591206600000|2020-06-03 17:50:00|560.1|559.8|560.4|560.1|560.4|560.1|560|559.7|13
1591206900000|2020-06-03 17:55:00|560.5|560.2|560.4|560.1|560.5|560.2|560.2|559.9|24
1591207200000|2020-06-03 18:00:00|560.5|560.2|561.3|561|561.3|561|560.4|560.1|24
1591207500000|2020-06-03 18:05:00|561.4|561.1|561.1|560.8|561.4|561.1|561.1|560.8|25
1591207800000|2020-06-03 18:10:00|561.2|560.9|561.2|560.9|561.3|561|561.1|560.8|9
1591208100000|2020-06-03 18:15:00|561.1|560.8|561.7|561.4|561.8|561.5|561.1|560.8|44
1591208400000|2020-06-03 18:20:00|561.6|561.3|562|561.7|562|561.7|561.6|561.3|17
1591208700000|2020-06-03 18:25:00|562.1|561.8|562.1|561.8|562.2|561.9|562|561.7|23
1591209000000|2020-06-03 18:30:00|562|561.7|562.1|561.8|562.2|561.9|561.7|561.4|100
1591209300000|2020-06-03 18:35:00|562.2|561.9|562.4|562.1|562.6|562.3|562.1|561.8|30
1591209600000|2020-06-03 18:40:00|562.3|562|562.4|562.1|562.4|562.1|562.2|561.9|27
1591209900000|2020-06-03 18:45:00|562.3|562|562.3|562|562.5|562.2|562.3|562|29
1591210200000|2020-06-03 18:50:00|562.2|561.9|562.5|562.2|562.6|562.3|562.1|561.8|38
1591210500000|2020-06-03 18:55:00|562.4|562.1|562.2|561.9|562.5|562.2|562.2|561.9|14
1591210800000|2020-06-03 19:00:00|562.1|561.8|561.9|561.6|562.1|561.8|561.6|561.3|41
1591211100000|2020-06-03 19:05:00|561.8|561.5|562.1|561.8|562.3|562|561.8|561.5|16
1591211400000|2020-06-03 19:10:00|562.2|561.9|562.1|561.8|562.2|561.9|561.9|561.6|12
1591211700000|2020-06-03 19:15:00|562|561.7|561.9|561.6|562.2|561.9|561.8|561.5|26
1591212000000|2020-06-03 19:20:00|561.8|561.5|562.1|561.8|562.2|561.9|561.6|561.3|49
1591212300000|2020-06-03 19:25:00|562.2|561.9|562.3|562|562.5|562.2|562.1|561.8|19
1591212600000|2020-06-03 19:30:00|562.2|561.9|562.1|561.8|562.4|562.1|561.9|561.6|68
1591212900000|2020-06-03 19:35:00|562|561.7|562.4|562.1|562.5|562.2|561.9|561.6|20
1591213200000|2020-06-03 19:40:00|562.3|562|562.7|562.4|562.9|562.6|562.3|562|49
1591213500000|2020-06-03 19:45:00|562.6|562.3|562.8|562.5|563|562.7|562.4|562.1|54
1591213800000|2020-06-03 19:50:00|563|562.7|562.6|562.3|563|562.7|562.4|562.1|83
1591214100000|2020-06-03 19:55:00|562.5|562.2|561.6|561.3|562.6|562.3|561.4|561.1|100
1591214400000|2020-06-03 20:00:00|561.4|560.9|561.1|560.6|561.4|560.9|560.6|560.1|0
1591214700000|2020-06-03 20:05:00|561|560.5|561.6|561.1|561.7|561.2|561|560.5|0
1591215000000|2020-06-03 20:10:00|561.5|561|561.6|561.1|561.8|561.3|561.4|560.9|0
1591215600000|2020-06-03 20:20:00|561.7|561.2|561.7|561.2|561.7|561.2|561.6|561.1|0
1591216200000|2020-06-03 20:30:00|561.6|561.1|561.7|561.2|561.9|561.4|561.6|561.1|0
1591216500000|2020-06-03 20:35:00|561.8|561.3|561.6|561.1|561.8|561.3|561.5|561|0
1591216800000|2020-06-03 20:40:00|561.5|561|561.7|561.2|561.8|561.3|561.5|561|0
1591217100000|2020-06-03 20:45:00|561.6|561.1|561.5|561|561.8|561.3|561.5|561|0
1591217400000|2020-06-03 20:50:00|561.6|561.1|561.5|561|561.6|561.1|561.4|560.9|0
1591217700000|2020-06-03 20:55:00|561.4|560.9|561.6|561.1|561.6|561.1|561.4|560.9|0
1591218000000|2020-06-03 21:00:00|561.7|561.2|561.7|561.2|561.7|561.2|561.6|561.1|0
1591218300000|2020-06-03 21:05:00|561.6|561.1|561.6|561.1|561.6|561.1|561.6|561.1|0
1591218900000|2020-06-03 21:15:00|561.7|561.2|561.6|561.1|561.7|561.2|561.6|561.1|0
1591220400000|2020-06-03 21:40:00|561.7|561.2|561.7|561.2|561.7|561.2|561.7|561.2|0
1591220700000|2020-06-03 21:45:00|561.6|561.1|561.6|561.1|561.6|561.1|561.6|561.1|0
1591221600000|2020-06-03 22:00:00|561.4|560.9|561|560.5|561.7|561.2|560.6|560.1|0
1591221900000|2020-06-03 22:05:00|561.1|560.6|560.5|560|561.1|560.6|560.1|559.6|0
1591222200000|2020-06-03 22:10:00|560.4|559.9|560.4|559.9|560.5|560|560.2|559.7|0
1591222500000|2020-06-03 22:15:00|560.5|560|560.4|559.9|560.6|560.1|560.3|559.8|0
1591222800000|2020-06-03 22:20:00|560.5|560|560.3|559.8|560.5|560|560.3|559.8|0
1591223100000|2020-06-03 22:25:00|560.4|559.9|560.4|559.9|560.4|559.9|560.2|559.7|0
1591223400000|2020-06-03 22:30:00|560.5|560|560.8|560.3|560.9|560.4|560.5|560|0
1591223700000|2020-06-03 22:35:00|560.9|560.4|560.9|560.4|561.1|560.6|560.9|560.4|0
1591224000000|2020-06-03 22:40:00|561|560.5|560.8|560.3|561.1|560.6|560.8|560.3|0
1591224300000|2020-06-03 22:45:00|560.7|560.2|560.9|560.4|561|560.5|560.7|560.2|0
1591224600000|2020-06-03 22:50:00|561|560.5|561.2|560.7|561.2|560.7|560.9|560.4|0
1591224900000|2020-06-03 22:55:00|561.1|560.6|561.2|560.7|561.2|560.7|561.1|560.6|0
1591225200000|2020-06-03 23:00:00|561.1|560.6|561.4|560.9|561.5|561|561.1|560.6|0
1591225500000|2020-06-03 23:05:00|561.5|561|561.6|561.1|561.6|561.1|561.4|560.9|0
1591225800000|2020-06-03 23:10:00|561.7|561.2|561.5|561|561.7|561.2|561.5|561|0
1591226100000|2020-06-03 23:15:00|561.4|560.9|561.5|561|561.6|561.1|561.4|560.9|0
1591226400000|2020-06-03 23:20:00|561.4|560.9|561.6|561.1|561.6|561.1|561.4|560.9|0
1591226700000|2020-06-03 23:25:00|561.7|561.2|562|561.5|562.1|561.6|561.6|561.1|0
1591227000000|2020-06-03 23:30:00|562.1|561.6|562.2|561.7|562.4|561.9|562|561.5|0
1591227300000|2020-06-03 23:35:00|562.3|561.8|562.9|562.4|563.1|562.6|562.3|561.8|0
1591227600000|2020-06-03 23:40:00|562.8|562.3|563|562.5|563.1|562.6|562.8|562.3|0
1591227900000|2020-06-03 23:45:00|562.9|562.4|562.9|562.4|563|562.5|562.7|562.2|0
1591228200000|2020-06-03 23:50:00|562.8|562.3|562.7|562.2|562.8|562.3|562.6|562.1|0
1591228500000|2020-06-03 23:55:00|562.8|562.3|562.5|562|562.8|562.3|562.5|562|0
1591142400000|2020-06-03 00:00:00|550.3|549.8|550.6|550.1|550.6|550.1|550.2|549.7|0
1591142700000|2020-06-03 00:05:00|550.5|550|550.3|549.8|550.6|550.1|550.3|549.8|0
1591143000000|2020-06-03 00:10:00|550.4|549.9|550.2|549.7|550.5|550|550.1|549.6|0
1591143300000|2020-06-03 00:15:00|550.6|550.1|550.8|550.3|551.6|551.1|550.5|550|0
1591143600000|2020-06-03 00:20:00|550.9|550.4|551.3|550.8|551.3|550.8|550.8|550.3|0
1591143900000|2020-06-03 00:25:00|551.4|550.9|551.1|550.6|551.4|550.9|551.1|550.6|0
1591144200000|2020-06-03 00:30:00|551|550.5|551|550.5|551.3|550.8|551|550.5|0
1591144500000|2020-06-03 00:35:00|550.9|550.4|551|550.5|551|550.5|550.6|550.1|0
1591144800000|2020-06-03 00:40:00|550.9|550.4|551|550.5|551|550.5|550.7|550.2|0
1591145100000|2020-06-03 00:45:00|551.1|550.6|551.6|551.1|551.6|551.1|551.1|550.6|0
1591145400000|2020-06-03 00:50:00|551.5|551|551.5|551|551.6|551.1|551.4|550.9|0
1591145700000|2020-06-03 00:55:00|551.4|550.9|551.7|551.2|551.9|551.4|551.4|550.9|0
1591146000000|2020-06-03 01:00:00|551.8|551.3|552.2|551.7|552.6|552.1|551.7|551.2|0
1591146300000|2020-06-03 01:05:00|552.1|551.6|552.6|552.1|552.6|552.1|552.1|551.6|0
1591146600000|2020-06-03 01:10:00|552.7|552.2|552.6|552.1|552.7|552.2|552.6|552.1|0
1591146900000|2020-06-03 01:15:00|552.5|552|552.1|551.6|552.5|552|552.1|551.6|0
1591147200000|2020-06-03 01:20:00|552|551.5|552.1|551.6|552.3|551.8|552|551.5|0
1591147500000|2020-06-03 01:25:00|552|551.5|551.7|551.2|552.1|551.6|551.6|551.1|0
1591147800000|2020-06-03 01:30:00|551.6|551.1|551.3|550.8|551.7|551.2|551.2|550.7|0
1591148100000|2020-06-03 01:35:00|551.4|550.9|551.4|550.9|551.6|551.1|551.3|550.8|0
1591148400000|2020-06-03 01:40:00|551.5|551|551.7|551.2|551.8|551.3|551.5|551|0
1591148700000|2020-06-03 01:45:00|551.8|551.3|552.1|551.6|552.1|551.6|551.7|551.2|0
1591149000000|2020-06-03 01:50:00|552|551.5|551.5|551|552|551.5|551.5|551|0
1591149300000|2020-06-03 01:55:00|551.6|551.1|551.8|551.3|551.8|551.3|551.6|551.1|0
1591149600000|2020-06-03 02:00:00|551.7|551.2|551.5|551|552.1|551.6|551.5|551|0
1591149900000|2020-06-03 02:05:00|551.6|551.1|551.5|551|551.7|551.2|551.5|551|0
1591150200000|2020-06-03 02:10:00|551.4|550.9|551.5|551|551.5|551|551.3|550.8|0
1591150500000|2020-06-03 02:15:00|551.4|550.9|551.2|550.7|551.5|551|551.2|550.7|0
1591150800000|2020-06-03 02:20:00|551.3|550.8|550.9|550.4|551.4|550.9|550.9|550.4|0
1591151100000|2020-06-03 02:25:00|551|550.5|551|550.5|551.1|550.6|550.7|550.2|0
1591151400000|2020-06-03 02:30:00|551.1|550.6|551.1|550.6|551.1|550.6|550.9|550.4|0
1591151700000|2020-06-03 02:35:00|551.2|550.7|551.2|550.7|551.2|550.7|551.1|550.6|0
1591152000000|2020-06-03 02:40:00|551.1|550.6|551.4|550.9|551.4|550.9|551.1|550.6|0
1591152300000|2020-06-03 02:45:00|551.3|550.8|550.9|550.4|551.4|550.9|550.9|550.4|0
1591152600000|2020-06-03 02:50:00|551|550.5|551.2|550.7|551.2|550.7|550.9|550.4|0
1591152900000|2020-06-03 02:55:00|551.1|550.6|550.9|550.4|551.4|550.9|550.9|550.4|0
1591153200000|2020-06-03 03:00:00|551|550.5|551.4|550.9|551.4|550.9|550.9|550.4|0
1591153500000|2020-06-03 03:05:00|551.3|550.8|551.2|550.7|551.3|550.8|551.2|550.7|0
1591153800000|2020-06-03 03:10:00|551.3|550.8|551.5|551|551.5|551|551.2|550.7|0
1591154100000|2020-06-03 03:15:00|551.6|551.1|552.1|551.6|552.1|551.6|551.6|551.1|0
1591154400000|2020-06-03 03:20:00|552|551.5|552.1|551.6|552.4|551.9|552|551.5|0
1591154700000|2020-06-03 03:25:00|552.2|551.7|552.2|551.7|552.3|551.8|552.1|551.6|0
1591155000000|2020-06-03 03:30:00|552.3|551.8|552.2|551.7|552.4|551.9|552.2|551.7|0
1591155300000|2020-06-03 03:35:00|552.3|551.8|552.4|551.9|552.4|551.9|552.2|551.7|0
1591155600000|2020-06-03 03:40:00|552.3|551.8|551.8|551.3|552.3|551.8|551.8|551.3|0
1591155900000|2020-06-03 03:45:00|551.7|551.2|551.7|551.2|551.7|551.2|551.7|551.2|0
1591156200000|2020-06-03 03:50:00|551.8|551.3|551.5|551|551.8|551.3|551.5|551|0
1591156500000|2020-06-03 03:55:00|551.6|551.1|551.6|551.1|551.7|551.2|551.5|551|0
1591156800000|2020-06-03 04:00:00|551.5|551|551.8|551.3|551.8|551.3|551.5|551|0
1591157100000|2020-06-03 04:05:00|551.9|551.4|551.8|551.3|552.1|551.6|551.8|551.3|0
1591157400000|2020-06-03 04:10:00|551.6|551.1|551.7|551.2|551.8|551.3|551.6|551.1|0
1591157700000|2020-06-03 04:15:00|551.8|551.3|551.8|551.3|552|551.5|551.7|551.2|0
1591158000000|2020-06-03 04:20:00|551.7|551.2|551.8|551.3|551.8|551.3|551.6|551.1|0
1591158300000|2020-06-03 04:25:00|551.9|551.4|552.1|551.6|552.1|551.6|551.8|551.3|0
1591158600000|2020-06-03 04:30:00|552.2|551.7|552.3|551.8|552.3|551.8|552.1|551.6|0
1591158900000|2020-06-03 04:35:00|552.2|551.7|552.1|551.6|552.3|551.8|552.1|551.6|0
1591159200000|2020-06-03 04:40:00|552|551.5|551.8|551.3|552.1|551.6|551.8|551.3|0
1591159500000|2020-06-03 04:45:00|551.9|551.4|552|551.5|552.1|551.6|551.8|551.3|0
1591159800000|2020-06-03 04:50:00|551.9|551.4|552.1|551.6|552.1|551.6|551.8|551.3|0
1591160100000|2020-06-03 04:55:00|552|551.5|552.1|551.6|552.1|551.6|552|551.5|0
1591160400000|2020-06-03 05:00:00|552|551.5|552.3|551.8|552.4|551.9|552|551.5|0
1591160700000|2020-06-03 05:05:00|552.4|551.9|552.7|552.2|552.7|552.2|552.3|551.8|0
1591161000000|2020-06-03 05:10:00|552.6|552.1|552.4|551.9|552.7|552.2|552.4|551.9|0
1591161300000|2020-06-03 05:15:00|552.5|552|552.4|551.9|552.6|552.1|552.3|551.8|0
1591161600000|2020-06-03 05:20:00|552.3|551.8|552|551.5|552.3|551.8|552|551.5|0
1591161900000|2020-06-03 05:25:00|551.9|551.4|551.5|551|552|551.5|551.4|550.9|0
1591162200000|2020-06-03 05:30:00|551.4|550.9|551.8|551.3|551.8|551.3|551.2|550.7|0
1591162500000|2020-06-03 05:35:00|551.7|551.2|552|551.5|552.2|551.7|551.7|551.2|0
1591162800000|2020-06-03 05:40:00|551.9|551.4|552|551.5|552|551.5|551.8|551.3|0
1591163100000|2020-06-03 05:45:00|551.9|551.4|552|551.5|552|551.5|551.8|551.3|0
1591163400000|2020-06-03 05:50:00|551.9|551.4|552.4|551.9|552.4|551.9|551.8|551.3|0
1591163700000|2020-06-03 05:55:00|552.5|552|552.6|552.1|552.8|552.3|552.4|551.9|0
1591164000000|2020-06-03 06:00:00|552.7|552.4|552.6|552.3|553.7|553.4|552.4|552.1|251
1591164300000|2020-06-03 06:05:00|552.7|552.4|553.2|552.9|553.3|553|552.6|552.3|85
1591164600000|2020-06-03 06:10:00|553.3|553|553.3|553|553.6|553.3|553.2|552.9|64
1591164900000|2020-06-03 06:15:00|553.2|552.9|553.2|552.9|553.3|553|552.9|552.6|43
1591165200000|2020-06-03 06:20:00|553.1|552.8|553.2|552.9|553.2|552.9|553|552.7|13
1591165500000|2020-06-03 06:25:00|553.1|552.8|552.9|552.6|553.2|552.9|552.9|552.6|16
1591165800000|2020-06-03 06:30:00|553|552.7|553.1|552.8|553.1|552.8|552.5|552.2|51
1591166100000|2020-06-03 06:35:00|553.2|552.9|552.9|552.6|553.2|552.9|552.9|552.6|34
1591166400000|2020-06-03 06:40:00|552.8|552.5|553|552.7|553.2|552.9|552.8|552.5|46
1591166700000|2020-06-03 06:45:00|552.9|552.6|553.5|553.2|553.5|553.2|552.9|552.6|37
1591167000000|2020-06-03 06:50:00|553.4|553.1|553.2|552.9|553.5|553.2|553.1|552.8|31
1591167300000|2020-06-03 06:55:00|553.3|553|552.4|552.1|553.4|553.1|552.2|551.9|158
1591167600000|2020-06-03 07:00:00|552.3|552.2|552.3|552.2|552.4|552.3|551.7|551.6|878
1591167900000|2020-06-03 07:05:00|552.2|552.1|552.5|552.4|552.9|552.8|552.1|552|443
1591168200000|2020-06-03 07:10:00|552.4|552.3|552.7|552.6|552.9|552.8|552.1|552|297
1591168500000|2020-06-03 07:15:00|552.6|552.5|552.8|552.7|553|552.9|552.6|552.5|274
1591168800000|2020-06-03 07:20:00|552.7|552.6|552.9|552.8|553.3|553.2|552.4|552.3|371
1591169100000|2020-06-03 07:25:00|552.8|552.7|553|552.9|553.2|553.1|552.7|552.6|195
1591169400000|2020-06-03 07:30:00|553.1|553|552.5|552.4|553.2|553.1|552.2|552.1|324
1591169700000|2020-06-03 07:35:00|552.4|552.3|553.5|553.4|553.6|553.5|552.2|552.1|343
1591170000000|2020-06-03 07:40:00|553.6|553.5|552.8|552.7|553.7|553.6|552.7|552.6|222
1591170300000|2020-06-03 07:45:00|552.7|552.6|553.6|553.5|553.6|553.5|552.7|552.6|139
1591170600000|2020-06-03 07:50:00|553.5|553.4|553.7|553.6|553.8|553.7|553.4|553.3|263
1591170900000|2020-06-03 07:55:00|553.6|553.5|553.7|553.6|553.8|553.7|553.3|553.2|146
1591171200000|2020-06-03 08:00:00|553.8|553.7|553.1|553|554|553.9|553.1|553|184
1591171500000|2020-06-03 08:05:00|553.2|553.1|553|552.9|553.3|553.2|552.6|552.5|238
1591171800000|2020-06-03 08:10:00|552.9|552.8|552.5|552.4|553|552.9|552.4|552.3|113
1591172100000|2020-06-03 08:15:00|552.4|552.3|552.1|552|552.4|552.3|551.7|551.6|218
1591172400000|2020-06-03 08:20:00|552.2|552.1|552.2|552.1|552.3|552.2|551.9|551.8|136
1591172700000|2020-06-03 08:25:00|552.1|552|552.2|552.1|552.4|552.3|552.1|552|163
1591173000000|2020-06-03 08:30:00|552.1|552|552.9|552.8|553.1|553|552.1|552|260
1591173300000|2020-06-03 08:35:00|553|552.9|552.6|552.5|553|552.9|552.5|552.4|89
1591173600000|2020-06-03 08:40:00|552.5|552.4|552.6|552.5|552.8|552.7|552.3|552.2|91
1591173900000|2020-06-03 08:45:00|552.5|552.4|552.2|552.1|552.7|552.6|552.1|552|73
1591174200000|2020-06-03 08:50:00|552.3|552.2|552.6|552.5|552.6|552.5|552.1|552|113
1591174500000|2020-06-03 08:55:00|552.5|552.4|552.8|552.7|553|552.9|552.4|552.3|86
1591174800000|2020-06-03 09:00:00|552.9|552.8|552.6|552.5|553|552.9|552.5|552.4|135
1591175100000|2020-06-03 09:05:00|552.5|552.4|552.6|552.5|552.8|552.7|552.4|552.3|67
1591175400000|2020-06-03 09:10:00|552.7|552.6|552.9|552.8|552.9|552.8|552.4|552.3|71
1591175700000|2020-06-03 09:15:00|553|552.9|552.9|552.8|553.2|553.1|552.7|552.6|151
1591176000000|2020-06-03 09:20:00|553|552.9|553.9|553.8|553.9|553.8|552.9|552.8|163
1591176300000|2020-06-03 09:25:00|553.8|553.7|554.5|554.4|554.6|554.5|553.6|553.5|374
1591176600000|2020-06-03 09:30:00|554.6|554.5|554.4|554.3|554.7|554.6|554.2|554.1|262
1591176900000|2020-06-03 09:35:00|554.3|554.2|554.2|554.1|554.5|554.4|554.2|554.1|134
1591177200000|2020-06-03 09:40:00|554.3|554.2|554.1|554|554.4|554.3|554|553.9|110
1591177500000|2020-06-03 09:45:00|554.2|554.1|553.8|553.7|554.2|554.1|553.6|553.5|100
1591177800000|2020-06-03 09:50:00|553.9|553.8|554.1|554|554.3|554.2|553.9|553.8|83
1591178100000|2020-06-03 09:55:00|554.2|554.1|554.4|554.3|554.5|554.4|554.1|554|82
1591178400000|2020-06-03 10:00:00|554.5|554.4|554|553.9|554.5|554.4|553.7|553.6|189
1591178700000|2020-06-03 10:05:00|553.9|553.8|554|553.9|554.1|554|553.6|553.5|103
1591179000000|2020-06-03 10:10:00|553.9|553.8|554.2|554.1|554.3|554.2|553.9|553.8|142
1591179300000|2020-06-03 10:15:00|554.1|554|553.9|553.8|554.2|554.1|553.7|553.6|74
1591179600000|2020-06-03 10:20:00|553.8|553.7|554.2|554.1|554.2|554.1|553.7|553.6|75
1591179900000|2020-06-03 10:25:00|554.1|554|554.4|554.3|554.5|554.4|554|553.9|110
1591180200000|2020-06-03 10:30:00|554.5|554.4|554.2|554.1|554.6|554.5|554.2|554.1|142
1591180500000|2020-06-03 10:35:00|554.3|554.2|554.1|554|554.4|554.3|554|553.9|90
1591180800000|2020-06-03 10:40:00|554.2|554.1|554.1|554|554.4|554.3|553.9|553.8|103
1591181100000|2020-06-03 10:45:00|554|553.9|553.8|553.7|554.1|554|553.8|553.7|117
1591181400000|2020-06-03 10:50:00|553.7|553.6|553.3|553.2|554|553.9|553.3|553.2|83
1591181700000|2020-06-03 10:55:00|553.4|553.3|552.7|552.6|553.4|553.3|552.7|552.6|292
1591182000000|2020-06-03 11:00:00|552.6|552.5|553|552.9|553.1|553|552.6|552.5|119
1591182300000|2020-06-03 11:05:00|552.9|552.8|553.4|553.3|553.4|553.3|552.9|552.8|123
1591182600000|2020-06-03 11:10:00|553.3|553.2|553.4|553.3|553.7|553.6|553.3|553.2|125
1591182900000|2020-06-03 11:15:00|553.3|553.2|553.1|553|553.4|553.3|553|552.9|105
1591183200000|2020-06-03 11:20:00|553|552.9|552.5|552.4|553.1|553|552.3|552.2|106
1591183500000|2020-06-03 11:25:00|552.4|552.3|552.2|552.1|552.6|552.5|552.2|552.1|81
1591183800000|2020-06-03 11:30:00|552.1|552|551.8|551.7|552.2|552.1|551.5|551.4|343
1591184100000|2020-06-03 11:35:00|551.7|551.6|552.5|552.4|552.5|552.4|551.6|551.5|199
1591184400000|2020-06-03 11:40:00|552.4|552.3|552.7|552.6|552.8|552.7|552.4|552.3|123
1591184700000|2020-06-03 11:45:00|552.6|552.5|552.9|552.8|553|552.9|552.6|552.5|112
1591185000000|2020-06-03 11:50:00|552.8|552.7|553|552.9|553|552.9|552.7|552.6|67
1591185300000|2020-06-03 11:55:00|552.9|552.8|552.5|552.4|553|552.9|552.4|552.3|116
1591185600000|2020-06-03 12:00:00|552.4|552.3|552.4|552.3|552.7|552.6|552.3|552.2|83
1591185900000|2020-06-03 12:05:00|552.3|552.2|552.2|552.1|552.5|552.4|552|551.9|120
1591186200000|2020-06-03 12:10:00|552.3|552.2|553|552.9|553|552.9|552.2|552.1|151
1591186500000|2020-06-03 12:15:00|552.9|552.8|553.4|553.3|553.4|553.3|552.7|552.6|169
1591186800000|2020-06-03 12:20:00|553.5|553.4|553.2|553.1|553.6|553.5|553.1|553|199
1591187100000|2020-06-03 12:25:00|553.3|553.2|552.9|552.8|553.3|553.2|552.9|552.8|54
1591187400000|2020-06-03 12:30:00|553|552.9|553.3|553.2|553.3|553.2|552.9|552.8|71
1591187700000|2020-06-03 12:35:00|553.2|553.1|553.2|553.1|553.5|553.4|553.2|553.1|108
1591188000000|2020-06-03 12:40:00|553.3|553.2|553.3|553.2|553.4|553.3|553|552.9|89
1591188300000|2020-06-03 12:45:00|553.2|553.1|553.1|553|553.4|553.3|553|552.9|56
1591188600000|2020-06-03 12:50:00|553.2|553.1|553.7|553.6|553.8|553.7|553.1|553|109
1591188900000|2020-06-03 12:55:00|553.8|553.7|554.1|554|554.4|554.3|553.7|553.6|267
1591189200000|2020-06-03 13:00:00|554.2|554.1|554.4|554.3|554.5|554.4|554.1|554|175
1591189500000|2020-06-03 13:05:00|554.3|554.2|554.8|554.7|554.9|554.8|554.3|554.2|222
1591189800000|2020-06-03 13:10:00|554.9|554.8|555|554.9|555.1|555|554.8|554.7|144
1591190100000|2020-06-03 13:15:00|554.9|554.8|555.3|555.2|555.3|555.2|554.9|554.8|220
1591190400000|2020-06-03 13:20:00|555.2|555.1|556.2|556.1|556.2|556.1|555.2|555.1|304
1591190700000|2020-06-03 13:25:00|556.3|556.2|556.1|556|556.4|556.3|556.1|556|265
1591191000000|2020-06-03 13:30:00|556.2|556.1|557|556.9|557.1|557|555.7|555.6|613
1591191300000|2020-06-03 13:35:00|557.1|557|556.2|556.1|557.2|557.1|555.8|555.7|474
1591191600000|2020-06-03 13:40:00|556.3|556.2|557.1|557|557.1|557|556.2|556.1|311
1591191900000|2020-06-03 13:45:00|557|556.9|556.9|556.8|557.2|557.1|556.6|556.5|366
1591192200000|2020-06-03 13:50:00|557|556.9|557|556.9|557.9|557.8|556.7|556.6|525
1591192500000|2020-06-03 13:55:00|557.1|557|557.6|557.5|557.6|557.5|556.7|556.6|270
1591192800000|2020-06-03 14:00:00|557.7|557.6|558.1|558|558.2|558.1|557.5|557.4|415
1591193100000|2020-06-03 14:05:00|558.2|558.1|558.2|558.1|558.3|558.2|557.8|557.7|263
1591193400000|2020-06-03 14:10:00|558.1|558|558.2|558.1|558.6|558.5|557.8|557.7|247
1591193700000|2020-06-03 14:15:00|558.1|558|559.5|559.4|559.6|559.5|558.1|558|531
1591194000000|2020-06-03 14:20:00|559.4|559.3|559.8|559.7|559.9|559.8|559.3|559.2|312
1591194300000|2020-06-03 14:25:00|559.9|559.8|560.5|560.4|560.5|560.4|559.6|559.5|409
1591194600000|2020-06-03 14:30:00|560.4|560.3|560.9|560.8|561.1|561|560.2|560.1|398
1591194900000|2020-06-03 14:35:00|561|560.9|560|559.9|561.1|561|560|559.9|270
1591195200000|2020-06-03 14:40:00|560.1|560|560.3|560.2|560.4|560.3|559.7|559.6|273
1591195500000|2020-06-03 14:45:00|560.2|560.1|560.4|560.3|560.5|560.4|559.8|559.7|184
1591195800000|2020-06-03 14:50:00|560.5|560.4|560.7|560.6|560.7|560.6|560|559.9|128
1591196100000|2020-06-03 14:55:00|560.8|560.7|560.1|560|561.3|561.2|560.1|560|523
1591196400000|2020-06-03 15:00:00|560|559.9|561.5|561.4|561.8|561.7|559.9|559.8|971
1591196700000|2020-06-03 15:05:00|561.7|561.6|561.9|561.8|562.2|562.1|561.5|561.4|467
1591197000000|2020-06-03 15:10:00|561.8|561.7|562.1|562|562.6|562.5|561.7|561.6|415
1591197300000|2020-06-03 15:15:00|562|561.9|561.8|561.7|562.5|562.4|561.7|561.6|286
1591197600000|2020-06-03 15:20:00|561.9|561.8|561|560.9|561.9|561.8|560.9|560.8|333
1591197900000|2020-06-03 15:25:00|561.1|561|561.3|561.2|561.4|561.3|560.9|560.8|383
1591198200000|2020-06-03 15:30:00|561.4|561.1|561.4|561.1|561.9|561.6|560.8|560.5|538
1591198500000|2020-06-03 15:35:00|561.5|561.2|560.7|560.4|561.5|561.2|560.6|560.3|272
1591198800000|2020-06-03 15:40:00|560.8|560.5|560.8|560.5|561.2|560.9|560.6|560.3|109
1591199100000|2020-06-03 15:45:00|560.9|560.6|561.6|561.3|561.7|561.4|560.8|560.5|66
1591199400000|2020-06-03 15:50:00|561.5|561.2|561|560.7|561.8|561.5|561|560.7|122
1591199700000|2020-06-03 15:55:00|561.1|560.8|561.1|560.8|561.4|561.1|560.9|560.6|54
1591200000000|2020-06-03 16:00:00|561|560.7|561|560.7|561.2|560.9|560.7|560.4|42
1591200300000|2020-06-03 16:05:00|561.1|560.8|560.8|560.5|561.2|560.9|560.8|560.5|19
1591200600000|2020-06-03 16:10:00|560.9|560.6|560.9|560.6|561|560.7|560.7|560.4|31
1591200900000|2020-06-03 16:15:00|561|560.7|560.6|560.3|561|560.7|560.4|560.1|104
1591201200000|2020-06-03 16:20:00|560.7|560.4|560.4|560.1|560.7|560.4|560.4|560.1|56
1591201500000|2020-06-03 16:25:00|560.5|560.2|560.9|560.6|560.9|560.6|560.2|559.9|78
1591201800000|2020-06-03 16:30:00|560.8|560.5|560.9|560.6|561.1|560.8|560.8|560.5|53
1591202100000|2020-06-03 16:35:00|561|560.7|560.9|560.6|561|560.7|560.9|560.6|52
1591202400000|2020-06-03 16:40:00|560.8|560.5|561|560.7|561.2|560.9|560.8|560.5|28
1591202700000|2020-06-03 16:45:00|561.1|560.8|560.5|560.2|561.1|560.8|560.5|560.2|32
1591203000000|2020-06-03 16:50:00|560.4|560.1|560.3|560|560.8|560.5|560.1|559.8|22
1591203300000|2020-06-03 16:55:00|560.2|559.9|559.9|559.6|560.3|560|559.7|559.4|63
1591203600000|2020-06-03 17:00:00|560|559.7|560.2|559.9|560.3|560|559.9|559.6|26
1591203900000|2020-06-03 17:05:00|560.3|560|560.2|559.9|560.4|560.1|560.1|559.8|12
1591204200000|2020-06-03 17:10:00|560.3|560|560.5|560.2|560.5|560.2|560.2|559.9|6
1591204500000|2020-06-03 17:15:00|560.6|560.3|560.5|560.2|560.6|560.3|560.4|560.1|15
1591204800000|2020-06-03 17:20:00|560.6|560.3|560.7|560.4|560.7|560.4|560.5|560.2|20
1591205100000|2020-06-03 17:25:00|560.6|560.3|560.7|560.4|560.8|560.5|560.6|560.3|21
1591205400000|2020-06-03 17:30:00|560.6|560.3|560.6|560.3|560.8|560.5|560.4|560.1|24
1591205700000|2020-06-03 17:35:00|560.5|560.2|560.4|560.1|560.6|560.3|560.3|560|6
1591206000000|2020-06-03 17:40:00|560.5|560.2|560.7|560.4|560.8|560.5|560.5|560.2|17
1591206300000|2020-06-03 17:45:00|560.6|560.3|560.2|559.9|560.7|560.4|560.2|559.9|110
1591206600000|2020-06-03 17:50:00|560.1|559.8|560.4|560.1|560.4|560.1|560|559.7|13
1591206900000|2020-06-03 17:55:00|560.5|560.2|560.4|560.1|560.5|560.2|560.2|559.9|24
1591207200000|2020-06-03 18:00:00|560.5|560.2|561.3|561|561.3|561|560.4|560.1|24
1591207500000|2020-06-03 18:05:00|561.4|561.1|561.1|560.8|561.4|561.1|561.1|560.8|25
1591207800000|2020-06-03 18:10:00|561.2|560.9|561.2|560.9|561.3|561|561.1|560.8|9
1591208100000|2020-06-03 18:15:00|561.1|560.8|561.7|561.4|561.8|561.5|561.1|560.8|44
1591208400000|2020-06-03 18:20:00|561.6|561.3|562|561.7|562|561.7|561.6|561.3|17
1591208700000|2020-06-03 18:25:00|562.1|561.8|562.1|561.8|562.2|561.9|562|561.7|23
1591209000000|2020-06-03 18:30:00|562|561.7|562.1|561.8|562.2|561.9|561.7|561.4|100
1591209300000|2020-06-03 18:35:00|562.2|561.9|562.4|562.1|562.6|562.3|562.1|561.8|30
1591209600000|2020-06-03 18:40:00|562.3|562|562.4|562.1|562.4|562.1|562.2|561.9|27
1591209900000|2020-06-03 18:45:00|562.3|562|562.3|562|562.5|562.2|562.3|562|29
1591210200000|2020-06-03 18:50:00|562.2|561.9|562.5|562.2|562.6|562.3|562.1|561.8|38
1591210500000|2020-06-03 18:55:00|562.4|562.1|562.2|561.9|562.5|562.2|562.2|561.9|14
1591210800000|2020-06-03 19:00:00|562.1|561.8|561.9|561.6|562.1|561.8|561.6|561.3|41
1591211100000|2020-06-03 19:05:00|561.8|561.5|562.1|561.8|562.3|562|561.8|561.5|16
1591211400000|2020-06-03 19:10:00|562.2|561.9|562.1|561.8|562.2|561.9|561.9|561.6|12
1591211700000|2020-06-03 19:15:00|562|561.7|561.9|561.6|562.2|561.9|561.8|561.5|26
1591212000000|2020-06-03 19:20:00|561.8|561.5|562.1|561.8|562.2|561.9|561.6|561.3|49
1591212300000|2020-06-03 19:25:00|562.2|561.9|562.3|562|562.5|562.2|562.1|561.8|19
1591212600000|2020-06-03 19:30:00|562.2|561.9|562.1|561.8|562.4|562.1|561.9|561.6|68
1591212900000|2020-06-03 19:35:00|562|561.7|562.4|562.1|562.5|562.2|561.9|561.6|20
1591213200000|2020-06-03 19:40:00|562.3|562|562.7|562.4|562.9|562.6|562.3|562|49
1591213500000|2020-06-03 19:45:00|562.6|562.3|562.8|562.5|563|562.7|562.4|562.1|54
1591213800000|2020-06-03 19:50:00|563|562.7|562.6|562.3|563|562.7|562.4|562.1|83
1591214100000|2020-06-03 19:55:00|562.5|562.2|561.6|561.3|562.6|562.3|561.4|561.1|100
1591214400000|2020-06-03 20:00:00|561.4|560.9|561.1|560.6|561.4|560.9|560.6|560.1|0
1591214700000|2020-06-03 20:05:00|561|560.5|561.6|561.1|561.7|561.2|561|560.5|0
1591215000000|2020-06-03 20:10:00|561.5|561|561.6|561.1|561.8|561.3|561.4|560.9|0
1591215600000|2020-06-03 20:20:00|561.7|561.2|561.7|561.2|561.7|561.2|561.6|561.1|0
1591216200000|2020-06-03 20:30:00|561.6|561.1|561.7|561.2|561.9|561.4|561.6|561.1|0
1591216500000|2020-06-03 20:35:00|561.8|561.3|561.6|561.1|561.8|561.3|561.5|561|0
1591216800000|2020-06-03 20:40:00|561.5|561|561.7|561.2|561.8|561.3|561.5|561|0
1591217100000|2020-06-03 20:45:00|561.6|561.1|561.5|561|561.8|561.3|561.5|561|0
1591217400000|2020-06-03 20:50:00|561.6|561.1|561.5|561|561.6|561.1|561.4|560.9|0
1591217700000|2020-06-03 20:55:00|561.4|560.9|561.6|561.1|561.6|561.1|561.4|560.9|0
1591218000000|2020-06-03 21:00:00|561.7|561.2|561.7|561.2|561.7|561.2|561.6|561.1|0
1591218300000|2020-06-03 21:05:00|561.6|561.1|561.6|561.1|561.6|561.1|561.6|561.1|0
1591218900000|2020-06-03 21:15:00|561.7|561.2|561.6|561.1|561.7|561.2|561.6|561.1|0
1591220400000|2020-06-03 21:40:00|561.7|561.2|561.7|561.2|561.7|561.2|561.7|561.2|0
1591220700000|2020-06-03 21:45:00|561.6|561.1|561.6|561.1|561.6|561.1|561.6|561.1|0
1591221600000|2020-06-03 22:00:00|561.4|560.9|561|560.5|561.7|561.2|560.6|560.1|0
1591221900000|2020-06-03 22:05:00|561.1|560.6|560.5|560|561.1|560.6|560.1|559.6|0
1591222200000|2020-06-03 22:10:00|560.4|559.9|560.4|559.9|560.5|560|560.2|559.7|0
1591222500000|2020-06-03 22:15:00|560.5|560|560.4|559.9|560.6|560.1|560.3|559.8|0
1591222800000|2020-06-03 22:20:00|560.5|560|560.3|559.8|560.5|560|560.3|559.8|0
1591223100000|2020-06-03 22:25:00|560.4|559.9|560.4|559.9|560.4|559.9|560.2|559.7|0
1591223400000|2020-06-03 22:30:00|560.5|560|560.8|560.3|560.9|560.4|560.5|560|0
1591223700000|2020-06-03 22:35:00|560.9|560.4|560.9|560.4|561.1|560.6|560.9|560.4|0
1591224000000|2020-06-03 22:40:00|561|560.5|560.8|560.3|561.1|560.6|560.8|560.3|0
1591224300000|2020-06-03 22:45:00|560.7|560.2|560.9|560.4|561|560.5|560.7|560.2|0
1591224600000|2020-06-03 22:50:00|561|560.5|561.2|560.7|561.2|560.7|560.9|560.4|0
1591224900000|2020-06-03 22:55:00|561.1|560.6|561.2|560.7|561.2|560.7|561.1|560.6|0
1591225200000|2020-06-03 23:00:00|561.1|560.6|561.4|560.9|561.5|561|561.1|560.6|0
1591225500000|2020-06-03 23:05:00|561.5|561|561.6|561.1|561.6|561.1|561.4|560.9|0
1591225800000|2020-06-03 23:10:00|561.7|561.2|561.5|561|561.7|561.2|561.5|561|0
1591226100000|2020-06-03 23:15:00|561.4|560.9|561.5|561|561.6|561.1|561.4|560.9|0
1591226400000|2020-06-03 23:20:00|561.4|560.9|561.6|561.1|561.6|561.1|561.4|560.9|0
1591226700000|2020-06-03 23:25:00|561.7|561.2|562|561.5|562.1|561.6|561.6|561.1|0
1591227000000|2020-06-03 23:30:00|562.1|561.6|562.2|561.7|562.4|561.9|562|561.5|0
1591227300000|2020-06-03 23:35:00|562.3|561.8|562.9|562.4|563.1|562.6|562.3|561.8|0
1591227600000|2020-06-03 23:40:00|562.8|562.3|563|562.5|563.1|562.6|562.8|562.3|0
1591227900000|2020-06-03 23:45:00|562.9|562.4|562.9|562.4|563|562.5|562.7|562.2|0
1591228200000|2020-06-03 23:50:00|562.8|562.3|562.7|562.2|562.8|562.3|562.6|562.1|0
1591228500000|2020-06-03 23:55:00|562.8|562.3|562.5|562|562.8|562.3|562.5|562|0
1591228800000|2020-06-04 00:00:00|562.6|562.1|562.2|561.7|562.7|562.2|562.2|561.7|0
1591229100000|2020-06-04 00:05:00|562.3|561.8|562.2|561.7|562.4|561.9|562.1|561.6|0
1591229400000|2020-06-04 00:10:00|562.3|561.8|562|561.5|562.5|562|561.9|561.4|0
1591229700000|2020-06-04 00:15:00|561.9|561.4|560.4|559.9|562.1|561.6|560.4|559.9|0
1591230000000|2020-06-04 00:20:00|560.5|560|560.6|560.1|561|560.5|560.3|559.8|0
1591230300000|2020-06-04 00:25:00|560.5|560|560.7|560.2|560.7|560.2|560.3|559.8|0
1591230600000|2020-06-04 00:30:00|560.8|560.3|560.4|559.9|560.9|560.4|560.4|559.9|0
1591230900000|2020-06-04 00:35:00|560.5|560|560|559.5|560.7|560.2|559.8|559.3|0
1591231200000|2020-06-04 00:40:00|559.9|559.4|560|559.5|560.3|559.8|559.8|559.3|0
1591231500000|2020-06-04 00:45:00|559.9|559.4|559.4|558.9|559.9|559.4|559.4|558.9|0
1591231800000|2020-06-04 00:50:00|559.5|559|559.6|559.1|559.7|559.2|559.4|558.9|0
1591232100000|2020-06-04 00:55:00|559.7|559.2|559.8|559.3|559.9|559.4|559.6|559.1|0
1591232400000|2020-06-04 01:00:00|559.9|559.4|560.1|559.6|560.2|559.7|559.7|559.2|0
1591232700000|2020-06-04 01:05:00|560.2|559.7|559.9|559.4|560.2|559.7|559.7|559.2|0
1591233000000|2020-06-04 01:10:00|559.8|559.3|559.8|559.3|560.1|559.6|559.6|559.1|0
1591233300000|2020-06-04 01:15:00|559.9|559.4|559.7|559.2|560|559.5|559.6|559.1|0
1591233600000|2020-06-04 01:20:00|559.6|559.1|559.6|559.1|559.7|559.2|559.4|558.9|0
1591233900000|2020-06-04 01:25:00|559.5|559|559.7|559.2|559.7|559.2|559.4|558.9|0
1591234200000|2020-06-04 01:30:00|559.8|559.3|559.4|558.9|559.9|559.4|559.3|558.8|0
1591234500000|2020-06-04 01:35:00|559.3|558.8|559|558.5|559.4|558.9|559|558.5|0
1591234800000|2020-06-04 01:40:00|559.1|558.6|559|558.5|559.3|558.8|559|558.5|0
1591235100000|2020-06-04 01:45:00|558.9|558.4|558.8|558.3|558.9|558.4|558.7|558.2|0
1591235400000|2020-06-04 01:50:00|558.9|558.4|559.4|558.9|559.5|559|558.9|558.4|0
1591235700000|2020-06-04 01:55:00|559.3|558.8|558.7|558.2|559.4|558.9|558.7|558.2|0
1591236000000|2020-06-04 02:00:00|558.6|558.1|558.3|557.8|558.7|558.2|558.3|557.8|0
1591236300000|2020-06-04 02:05:00|558.4|557.9|558.5|558|558.7|558.2|558.3|557.8|0
1591236600000|2020-06-04 02:10:00|558.6|558.1|558.2|557.7|558.7|558.2|558.1|557.6|0
1591236900000|2020-06-04 02:15:00|558.1|557.6|558.1|557.6|558.1|557.6|557.8|557.3|0
1591237200000|2020-06-04 02:20:00|558|557.5|558.3|557.8|558.3|557.8|558|557.5|0
1591237500000|2020-06-04 02:25:00|558.4|557.9|558.4|557.9|558.4|557.9|558.3|557.8|0
1591237800000|2020-06-04 02:30:00|558.3|557.8|557.9|557.4|558.3|557.8|557.8|557.3|0
1591238100000|2020-06-04 02:35:00|558|557.5|557.5|557|558.1|557.6|557.2|556.7|0
1591238400000|2020-06-04 02:40:00|557.6|557.1|557.8|557.3|557.9|557.4|557.5|557|0
1591238700000|2020-06-04 02:45:00|557.9|557.4|557.5|557|557.9|557.4|557.5|557|0
1591239000000|2020-06-04 02:50:00|557.6|557.1|557.3|556.8|557.8|557.3|557.3|556.8|0
1591239300000|2020-06-04 02:55:00|557.4|556.9|557.4|556.9|557.6|557.1|557.3|556.8|0
1591239600000|2020-06-04 03:00:00|557.5|557|557.2|556.7|557.5|557|557.2|556.7|0
1591239900000|2020-06-04 03:05:00|557.3|556.8|557.4|556.9|557.4|556.9|557.2|556.7|0
1591240200000|2020-06-04 03:10:00|557.5|557|557.4|556.9|557.7|557.2|557.4|556.9|0
1591240500000|2020-06-04 03:15:00|557.5|557|557.6|557.1|557.7|557.2|557.5|557|0
1591240800000|2020-06-04 03:20:00|557.5|557|557.9|557.4|558.1|557.6|557.5|557|0
1591241100000|2020-06-04 03:25:00|558|557.5|557.9|557.4|558.1|557.6|557.9|557.4|0
1591241400000|2020-06-04 03:30:00|558|557.5|557.8|557.3|558.1|557.6|557.5|557|0
1591241700000|2020-06-04 03:35:00|557.7|557.2|558|557.5|558|557.5|557.7|557.2|0
1591242000000|2020-06-04 03:40:00|557.9|557.4|557.8|557.3|558|557.5|557.8|557.3|0
1591242300000|2020-06-04 03:45:00|557.9|557.4|558|557.5|558|557.5|557.8|557.3|0
1591242600000|2020-06-04 03:50:00|558.1|557.6|558.7|558.2|558.7|558.2|558|557.5|0
1591242900000|2020-06-04 03:55:00|558.8|558.3|558.8|558.3|558.8|558.3|558.7|558.2|0
1591243200000|2020-06-04 04:00:00|558.9|558.4|559.2|558.7|559.2|558.7|558.9|558.4|0
1591243500000|2020-06-04 04:05:00|559.4|558.9|559.4|558.9|559.5|559|559.4|558.9|0
1591243800000|2020-06-04 04:10:00|559.3|558.8|559.2|558.7|559.5|559|559.2|558.7|0
1591244100000|2020-06-04 04:15:00|559.1|558.6|558.9|558.4|559.2|558.7|558.9|558.4|0
1591244400000|2020-06-04 04:20:00|559|558.5|559.4|558.9|559.5|559|558.9|558.4|0
1591244700000|2020-06-04 04:25:00|559.3|558.8|559.3|558.8|559.6|559.1|559.1|558.6|0
1591245000000|2020-06-04 04:30:00|559.4|558.9|559.5|559|559.5|559|559.2|558.7|0
1591245300000|2020-06-04 04:35:00|559.4|558.9|559.4|558.9|559.5|559|559.4|558.9|0
1591245600000|2020-06-04 04:40:00|559.5|559|559.5|559|559.6|559.1|559.4|558.9|0
1591245900000|2020-06-04 04:45:00|559.6|559.1|559.5|559|559.8|559.3|559.5|559|0
1591246200000|2020-06-04 04:50:00|559.6|559.1|559.3|558.8|559.6|559.1|559.3|558.8|0
1591246500000|2020-06-04 04:55:00|559.4|558.9|559.8|559.3|559.8|559.3|559.2|558.7|0
1591246800000|2020-06-04 05:00:00|559.9|559.4|560.1|559.6|560.1|559.6|559.8|559.3|0
1591247100000|2020-06-04 05:05:00|560|559.5|560.1|559.6|560.1|559.6|559.9|559.4|0
1591247400000|2020-06-04 05:10:00|560.2|559.7|560.2|559.7|560.2|559.7|560.1|559.6|0
1591247700000|2020-06-04 05:15:00|560.3|559.8|560.1|559.6|560.4|559.9|560.1|559.6|0
1591248000000|2020-06-04 05:20:00|560.2|559.7|560.1|559.6|560.2|559.7|560.1|559.6|0
1591248300000|2020-06-04 05:25:00|560.2|559.7|560.4|559.9|560.4|559.9|560.1|559.6|0
1591248600000|2020-06-04 05:30:00|560.3|559.8|559.6|559.1|560.4|559.9|559.6|559.1|0
1591248900000|2020-06-04 05:35:00|559.5|559|559.3|558.8|559.6|559.1|559.3|558.8|0
1591249200000|2020-06-04 05:40:00|559.4|558.9|559.8|559.3|559.8|559.3|559.4|558.9|0
1591249500000|2020-06-04 05:45:00|559.9|559.4|559.3|558.8|560|559.5|559.3|558.8|0
1591249800000|2020-06-04 05:50:00|559.4|558.9|559.4|558.9|559.6|559.1|559.3|558.8|0
1591250100000|2020-06-04 05:55:00|559.3|558.8|559.1|558.6|559.4|558.9|558.8|558.3|0
1591250400000|2020-06-04 06:00:00|559.4|558.9|559.4|559.1|559.7|559.4|559|558.7|73
1591250700000|2020-06-04 06:05:00|559.3|559|559.4|559.1|559.6|559.3|559|558.7|85
1591251000000|2020-06-04 06:10:00|559.3|559|558.9|558.6|559.4|559.1|558.8|558.5|27
1591251300000|2020-06-04 06:15:00|559|558.7|558.8|558.5|559.1|558.8|558.6|558.3|55
1591251600000|2020-06-04 06:20:00|558.9|558.6|558.7|558.4|559|558.7|558.6|558.3|34
1591251900000|2020-06-04 06:25:00|558.6|558.3|558.6|558.3|558.9|558.6|558.5|558.2|32
1591252200000|2020-06-04 06:30:00|558.7|558.4|558.4|558.1|558.7|558.4|558.3|558|107
1591252500000|2020-06-04 06:35:00|558.3|558|557.9|557.6|558.4|558.1|557.9|557.6|70
1591252800000|2020-06-04 06:40:00|557.8|557.5|557.7|557.4|558.2|557.9|557.6|557.3|100
1591253100000|2020-06-04 06:45:00|557.6|557.3|557.4|557.1|558.1|557.8|557.3|557|95
1591253400000|2020-06-04 06:50:00|557.3|557|557.6|557.3|557.8|557.5|557.3|557|83
1591253700000|2020-06-04 06:55:00|557.5|557.2|557.7|557.4|558.1|557.8|557.4|557.1|108
1591254000000|2020-06-04 07:00:00|557.6|557.5|559.7|559.6|560.2|560.1|557.5|557.4|863
1591254300000|2020-06-04 07:05:00|559.6|559.5|558.9|558.8|559.9|559.8|558.9|558.8|450
1591254600000|2020-06-04 07:10:00|559|558.9|560.4|560.3|560.6|560.5|558.9|558.8|452
1591254900000|2020-06-04 07:15:00|560.3|560.2|559.7|559.6|560.9|560.8|559.6|559.5|299
1591255200000|2020-06-04 07:20:00|559.6|559.5|560|559.9|560|559.9|559.4|559.3|295
1591255500000|2020-06-04 07:25:00|559.9|559.8|559.8|559.7|560.7|560.6|559.7|559.6|428
1591255800000|2020-06-04 07:30:00|559.7|559.6|559.2|559.1|559.8|559.7|558.5|558.4|302
1591256100000|2020-06-04 07:35:00|559.3|559.2|559.1|559|559.6|559.5|559|558.9|135
1591256400000|2020-06-04 07:40:00|559.3|559.2|558.2|558.1|559.3|559.2|558.1|558|187
1591256700000|2020-06-04 07:45:00|558.1|558|558.9|558.8|559.3|559.2|558.1|558|146
1591257000000|2020-06-04 07:50:00|559|558.9|559.5|559.4|559.7|559.6|559|558.9|143
1591257300000|2020-06-04 07:55:00|559.6|559.5|560.2|560.1|560.3|560.2|559.4|559.3|112
1591257600000|2020-06-04 08:00:00|560.3|560.2|559.8|559.7|560.6|560.5|559.8|559.7|134
1591257900000|2020-06-04 08:05:00|559.9|559.8|559.6|559.5|560.1|560|559.5|559.4|221
1591258200000|2020-06-04 08:10:00|559.5|559.4|558.7|558.6|559.9|559.8|558.7|558.6|226
1591258500000|2020-06-04 08:15:00|558.8|558.7|559.2|559.1|559.2|559.1|558.6|558.5|96
1591258800000|2020-06-04 08:20:00|559.1|559|559.3|559.2|559.4|559.3|559.1|559|97
1591259100000|2020-06-04 08:25:00|559.4|559.3|558.7|558.6|559.7|559.6|558.5|558.4|242
1591259400000|2020-06-04 08:30:00|558.8|558.7|558.8|558.7|559.1|559|558.6|558.5|198
1591259700000|2020-06-04 08:35:00|558.9|558.8|558.3|558.2|559|558.9|558.3|558.2|119
1591260000000|2020-06-04 08:40:00|558.4|558.3|558.5|558.4|558.8|558.7|558.3|558.2|109
1591260300000|2020-06-04 08:45:00|558.6|558.5|558.4|558.3|558.7|558.6|558.1|558|73
1591260600000|2020-06-04 08:50:00|558.5|558.4|558.4|558.3|558.7|558.6|558.2|558.1|90
1591260900000|2020-06-04 08:55:00|558.3|558.2|558.5|558.4|558.7|558.6|558.2|558.1|110
1591261200000|2020-06-04 09:00:00|558.6|558.5|558.2|558.1|558.7|558.6|558.2|558.1|101
1591261500000|2020-06-04 09:05:00|558.3|558.2|558.3|558.2|558.5|558.4|558.2|558.1|104
1591261800000|2020-06-04 09:10:00|558.2|558.1|558.4|558.3|558.5|558.4|558.2|558.1|104
1591262100000|2020-06-04 09:15:00|558.3|558.2|558.6|558.5|558.7|558.6|558.3|558.2|110
1591262400000|2020-06-04 09:20:00|558.7|558.6|558.4|558.3|558.7|558.6|558.3|558.2|112
1591262700000|2020-06-04 09:25:00|558.5|558.4|558.2|558.1|558.5|558.4|558.2|558.1|135
1591263000000|2020-06-04 09:30:00|558.3|558.2|558.6|558.5|558.7|558.6|558.2|558.1|123
1591263300000|2020-06-04 09:35:00|558.7|558.6|558.8|558.7|558.9|558.8|558.4|558.3|98
1591263600000|2020-06-04 09:40:00|558.9|558.8|558.5|558.4|558.9|558.8|558.4|558.3|121
1591263900000|2020-06-04 09:45:00|558.4|558.3|558|557.9|558.5|558.4|557.9|557.8|114
1591264200000|2020-06-04 09:50:00|558.1|558|558.6|558.5|558.8|558.7|558|557.9|118
1591264500000|2020-06-04 09:55:00|558.7|558.6|558.9|558.8|559|558.9|558.4|558.3|157
1591264800000|2020-06-04 10:00:00|559|558.9|559.1|559|559.2|559.1|558.7|558.6|138
1591265100000|2020-06-04 10:05:00|559|558.9|559|558.9|559.2|559.1|558.8|558.7|105
1591265400000|2020-06-04 10:10:00|558.9|558.8|559.1|559|559.3|559.2|558.9|558.8|105
1591265700000|2020-06-04 10:15:00|559.2|559.1|559.6|559.5|559.6|559.5|559.2|559.1|102
1591266000000|2020-06-04 10:20:00|559.7|559.6|560.1|560|560.2|560.1|559.6|559.5|97
1591266300000|2020-06-04 10:25:00|560|559.9|560.2|560.1|560.4|560.3|559.9|559.8|152
1591266600000|2020-06-04 10:30:00|560.1|560|560|559.9|560.4|560.3|559.8|559.7|151
1591266900000|2020-06-04 10:35:00|560.1|560|559.8|559.7|560.1|560|559.7|559.6|108
1591267200000|2020-06-04 10:40:00|559.9|559.8|559.5|559.4|560|559.9|559.5|559.4|86
1591267500000|2020-06-04 10:45:00|559.4|559.3|559|558.9|559.4|559.3|558.9|558.8|97
1591267800000|2020-06-04 10:50:00|559.1|559|559.3|559.2|559.3|559.2|558.8|558.7|87
1591268100000|2020-06-04 10:55:00|559.4|559.3|559.8|559.7|559.8|559.7|559.2|559.1|119
1591268400000|2020-06-04 11:00:00|559.7|559.6|559.8|559.7|560.1|560|559.7|559.6|86
1591268700000|2020-06-04 11:05:00|559.7|559.6|560.3|560.2|560.4|560.3|559.7|559.6|92
1591269000000|2020-06-04 11:10:00|560.2|560.1|560.1|560|560.3|560.2|560.1|560|62
1591269300000|2020-06-04 11:15:00|560|559.9|560.1|560|560.1|560|559.9|559.8|55
1591269600000|2020-06-04 11:20:00|560|559.9|560|559.9|560.2|560.1|559.9|559.8|79
1591269900000|2020-06-04 11:25:00|559.9|559.8|560|559.9|560.2|560.1|559.9|559.8|96
1591270200000|2020-06-04 11:30:00|559.9|559.8|560.2|560.1|560.3|560.2|559.9|559.8|99
1591270500000|2020-06-04 11:35:00|560.3|560.2|560|559.9|560.5|560.4|560|559.9|166
1591270800000|2020-06-04 11:40:00|559.96|559.86|559.56|559.46|560.06|559.96|559.46|559.36|125
1591271100000|2020-06-04 11:45:00|559.46|559.36|561.66|561.56|562.66|562.56|559.36|559.26|806
1591271400000|2020-06-04 11:50:00|561.76|561.66|562.96|562.86|563.16|563.06|561.46|561.36|370
1591271700000|2020-06-04 11:55:00|563.06|562.96|561.96|561.86|563.96|563.86|561.86|561.76|577
1591272000000|2020-06-04 12:00:00|562.06|561.96|561.16|561.06|562.36|562.26|561.06|560.96|282
1591272300000|2020-06-04 12:05:00|561.26|561.16|561.56|561.46|561.86|561.76|561.16|561.06|175
1591272600000|2020-06-04 12:10:00|561.46|561.36|560.26|560.16|561.46|561.36|560.06|559.96|243
1591272900000|2020-06-04 12:15:00|560.16|560.06|560.56|560.46|560.76|560.66|560.06|559.96|178
1591273200000|2020-06-04 12:20:00|560.46|560.36|560.76|560.66|561.06|560.96|560.26|560.16|163
1591273500000|2020-06-04 12:25:00|560.86|560.76|560.66|560.56|560.86|560.76|560.36|560.26|146
1591273800000|2020-06-04 12:30:00|560.56|560.46|558.66|558.56|560.86|560.76|558.46|558.36|400
1591274100000|2020-06-04 12:35:00|558.56|558.46|558.46|558.36|559.26|559.16|558.26|558.16|376
1591274400000|2020-06-04 12:40:00|558.56|558.46|556.36|556.26|558.56|558.46|555.76|555.66|713
1591274700000|2020-06-04 12:45:00|556.26|556.16|557.46|557.36|557.76|557.66|556.16|556.06|520
1591275000000|2020-06-04 12:50:00|557.56|557.46|557.76|557.66|558.06|557.96|557.26|557.16|377
1591275300000|2020-06-04 12:55:00|557.86|557.76|557.76|557.66|558.16|558.06|557.66|557.56|229
1591275600000|2020-06-04 13:00:00|557.86|557.76|558.36|558.26|558.36|558.26|557.76|557.66|162
1591275900000|2020-06-04 13:05:00|558.46|558.36|558.36|558.26|558.86|558.76|558.26|558.16|211
1591276200000|2020-06-04 13:10:00|558.46|558.36|558.76|558.66|558.76|558.66|558.06|557.96|176
1591276500000|2020-06-04 13:15:00|558.86|558.76|558.56|558.46|559.16|559.06|558.56|558.46|170
1591276800000|2020-06-04 13:20:00|558.66|558.56|559.26|559.16|559.46|559.36|558.46|558.36|155
1591277100000|2020-06-04 13:25:00|559.36|559.26|558.76|558.66|559.66|559.56|558.56|558.46|179
1591277400000|2020-06-04 13:30:00|558.66|558.56|558.16|558.06|559.06|558.96|558.16|558.06|314
1591277700000|2020-06-04 13:35:00|558.26|558.16|558.46|558.36|558.76|558.66|558.06|557.96|311
1591278000000|2020-06-04 13:40:00|558.56|558.46|558.56|558.46|558.86|558.76|558.26|558.16|260
1591278300000|2020-06-04 13:45:00|558.66|558.56|559.76|559.66|559.86|559.76|558.06|557.96|327
1591278600000|2020-06-04 13:50:00|559.86|559.76|560.86|560.76|561.06|560.96|559.56|559.46|458
1591278900000|2020-06-04 13:55:00|560.76|560.66|561.06|560.96|561.66|561.56|560.66|560.56|303
1591279200000|2020-06-04 14:00:00|560.96|560.86|560.26|560.16|561.36|561.26|560.26|560.16|423
1591279500000|2020-06-04 14:05:00|560.36|560.26|560.66|560.56|560.86|560.76|559.86|559.76|254
1591279800000|2020-06-04 14:10:00|560.64|560.54|560.14|560.04|560.64|560.54|559.54|559.44|269
1591280100000|2020-06-04 14:15:00|560.24|560.14|560.44|560.34|560.74|560.64|560.14|560.04|196
1591280400000|2020-06-04 14:20:00|560.34|560.24|558.74|558.64|560.54|560.44|558.74|558.64|290
1591280700000|2020-06-04 14:25:00|558.84|558.74|559.44|559.34|559.64|559.54|558.44|558.34|281
1591281000000|2020-06-04 14:30:00|559.54|559.44|559.54|559.44|559.74|559.64|559.24|559.14|257
1591281300000|2020-06-04 14:35:00|559.44|559.34|559.54|559.44|559.64|559.54|559.14|559.04|199
1591281600000|2020-06-04 14:40:00|559.44|559.34|559.04|558.94|559.54|559.44|558.74|558.64|208
1591281900000|2020-06-04 14:45:00|558.94|558.84|559.64|559.54|559.74|559.64|558.44|558.34|197
1591282200000|2020-06-04 14:50:00|559.54|559.44|559.24|559.14|559.64|559.54|558.84|558.74|215
1591282500000|2020-06-04 14:55:00|559.34|559.24|559.14|559.04|559.44|559.34|558.94|558.84|119
1591282800000|2020-06-04 15:00:00|559.24|559.14|559.04|558.94|559.34|559.24|558.84|558.74|118
1591283100000|2020-06-04 15:05:00|558.94|558.84|558.34|558.24|559.14|559.04|557.94|557.84|361
1591283400000|2020-06-04 15:10:00|558.44|558.34|558.24|558.14|558.44|558.34|557.64|557.54|265
1591283700000|2020-06-04 15:15:00|558.34|558.24|557.74|557.64|558.34|558.24|557.34|557.24|278
1591284000000|2020-06-04 15:20:00|557.64|557.54|557.54|557.44|558.34|558.24|557.44|557.34|294
1591284300000|2020-06-04 15:25:00|557.44|557.34|558.34|558.24|558.44|558.34|557.14|557.04|313
1591284600000|2020-06-04 15:30:00|558.44|558.14|558.94|558.64|559.04|558.74|558.04|557.74|507
1591284900000|2020-06-04 15:35:00|559.04|558.74|559.14|558.84|559.24|558.94|558.44|558.14|587
1591285200000|2020-06-04 15:40:00|559.24|558.94|558.74|558.44|559.34|559.04|558.34|558.04|143
1591285500000|2020-06-04 15:45:00|558.84|558.54|558.44|558.14|559.14|558.84|558.34|558.04|40
1591285800000|2020-06-04 15:50:00|558.34|558.04|558.64|558.34|558.74|558.44|558.24|557.94|55
1591286100000|2020-06-04 15:55:00|558.74|558.44|558.54|558.24|558.74|558.44|558.44|558.14|79
1591286400000|2020-06-04 16:00:00|558.64|558.34|558.34|558.04|558.64|558.34|558.24|557.94|26
1591286700000|2020-06-04 16:05:00|558.44|558.14|558.64|558.34|558.84|558.54|558.34|558.04|76
1591287000000|2020-06-04 16:10:00|558.54|558.24|558.24|557.94|558.64|558.34|558.24|557.94|24
1591287300000|2020-06-04 16:15:00|558.14|557.84|558.64|558.34|558.74|558.44|557.94|557.64|62
1591287600000|2020-06-04 16:20:00|558.54|558.24|558.74|558.44|558.84|558.54|558.44|558.14|22
1591287900000|2020-06-04 16:25:00|558.84|558.54|558.34|558.04|558.84|558.54|558.14|557.84|50
1591288200000|2020-06-04 16:30:00|558.44|558.14|557.64|557.34|558.44|558.14|557.34|557.04|78
1591288500000|2020-06-04 16:35:00|557.74|557.44|557.74|557.44|557.84|557.54|557.64|557.34|27
1591288800000|2020-06-04 16:40:00|557.64|557.34|557.64|557.34|557.94|557.64|557.64|557.34|24
1591289100000|2020-06-04 16:45:00|557.74|557.44|557.54|557.24|557.84|557.54|557.34|557.04|25
1591289400000|2020-06-04 16:50:00|557.44|557.14|557.54|557.24|557.74|557.44|557.44|557.14|14
1591289700000|2020-06-04 16:55:00|557.64|557.34|557.04|556.74|557.64|557.34|557.04|556.74|40
1591290000000|2020-06-04 17:00:00|557.14|556.84|557.24|556.94|557.34|557.04|557.04|556.74|32
1591290300000|2020-06-04 17:05:00|557.14|556.84|557.94|557.64|557.94|557.64|557.04|556.74|33
1591290600000|2020-06-04 17:10:00|557.84|557.54|557.54|557.24|557.94|557.64|557.54|557.24|9
1591290900000|2020-06-04 17:15:00|557.64|557.34|557.64|557.34|557.64|557.34|557.44|557.14|14
1591291200000|2020-06-04 17:20:00|557.54|557.24|557.44|557.14|557.64|557.34|557.44|557.14|7
1591291500000|2020-06-04 17:25:00|557.54|557.24|557.54|557.24|557.64|557.34|557.44|557.14|13
1591291800000|2020-06-04 17:30:00|557.64|557.34|557.94|557.64|557.94|557.64|557.64|557.34|15
1591292100000|2020-06-04 17:35:00|557.84|557.54|558.34|558.04|558.34|558.04|557.74|557.44|14
1591292400000|2020-06-04 17:40:00|558.24|557.94|559.14|558.84|559.14|558.84|558.24|557.94|29
1591292700000|2020-06-04 17:45:00|559.24|558.94|559.14|558.84|559.24|558.94|558.94|558.64|24
1591293000000|2020-06-04 17:50:00|559.04|558.74|559.14|558.84|559.14|558.84|559.04|558.74|7
1591293300000|2020-06-04 17:55:00|559.04|558.74|559.14|558.84|559.34|559.04|559.04|558.74|10
1591293600000|2020-06-04 18:00:00|559.24|558.94|559.24|558.94|559.44|559.14|559.04|558.74|13
1591293900000|2020-06-04 18:05:00|559.14|558.84|558.94|558.64|559.34|559.04|558.74|558.44|19
1591294200000|2020-06-04 18:10:00|558.84|558.54|559.24|558.94|559.24|558.94|558.84|558.54|0
1591294500000|2020-06-04 18:15:00|559.14|558.84|559.04|558.74|559.24|558.94|558.94|558.64|7
1591294800000|2020-06-04 18:20:00|558.94|558.64|559.04|558.74|559.04|558.74|558.84|558.54|2
1591295100000|2020-06-04 18:25:00|558.94|558.64|559.24|558.94|559.24|558.94|558.94|558.64|10
1591295400000|2020-06-04 18:30:00|559.34|559.04|558.84|558.54|559.34|559.04|558.54|558.24|64
1591295700000|2020-06-04 18:35:00|558.74|558.44|559.14|558.84|559.24|558.94|558.74|558.44|21
1591296000000|2020-06-04 18:40:00|559.24|558.94|559.14|558.84|559.24|558.94|558.84|558.54|15
1591296300000|2020-06-04 18:45:00|559.24|558.94|559.34|559.04|559.34|559.04|558.94|558.64|22
1591296600000|2020-06-04 18:50:00|559.24|558.94|559.24|558.94|559.34|559.04|559.14|558.84|18
1591296900000|2020-06-04 18:55:00|559.34|559.04|557.84|557.54|559.44|559.14|557.84|557.54|43
1591297200000|2020-06-04 19:00:00|557.94|557.64|557.94|557.64|558.24|557.94|557.84|557.54|6
1591297500000|2020-06-04 19:05:00|557.84|557.54|557.64|557.34|558.04|557.74|557.34|557.04|69
1591297800000|2020-06-04 19:10:00|557.74|557.44|556.74|556.44|557.74|557.44|556.74|556.44|114
1591298100000|2020-06-04 19:15:00|556.64|556.34|557.14|556.84|557.14|556.84|556.24|555.94|58
1591298400000|2020-06-04 19:20:00|557.04|556.74|557.24|556.94|557.54|557.24|556.94|556.64|21
1591298700000|2020-06-04 19:25:00|557.34|557.04|557.94|557.64|557.94|557.64|557.34|557.04|76
1591299000000|2020-06-04 19:30:00|557.84|557.54|558.24|557.94|558.44|558.14|557.74|557.44|31
1591299300000|2020-06-04 19:35:00|558.14|557.84|558.14|557.84|558.34|558.04|557.94|557.64|8
1591299600000|2020-06-04 19:40:00|558.04|557.74|558.14|557.84|558.34|558.04|557.84|557.54|10
1591299900000|2020-06-04 19:45:00|558.24|557.94|558.64|558.34|558.74|558.44|558.04|557.74|51
1591300200000|2020-06-04 19:50:00|558.74|558.44|558.44|558.14|558.74|558.44|558.04|557.74|71
1591300500000|2020-06-04 19:55:00|558.64|558.34|559.44|559.14|559.54|559.24|558.54|558.24|130
1591300800000|2020-06-04 20:00:00|559.34|558.84|559.44|558.94|559.74|559.24|559.24|558.74|0
1591301100000|2020-06-04 20:05:00|559.54|559.04|559.54|559.04|559.74|559.24|559.44|558.94|0
1591301400000|2020-06-04 20:10:00|559.64|559.14|559.64|559.14|559.84|559.34|559.44|558.94|0
1591301700000|2020-06-04 20:15:00|559.74|559.24|559.64|559.14|559.74|559.24|559.64|559.14|0
1591302000000|2020-06-04 20:20:00|559.74|559.24|559.74|559.24|559.74|559.24|559.74|559.24|0
1591302300000|2020-06-04 20:25:00|559.84|559.34|559.74|559.24|559.84|559.34|559.74|559.24|0
1591302600000|2020-06-04 20:30:00|559.64|559.14|559.94|559.44|560.04|559.54|559.64|559.14|0
1591302900000|2020-06-04 20:35:00|560.04|559.54|560.34|559.84|560.44|559.94|559.94|559.44|0
1591303200000|2020-06-04 20:40:00|560.44|559.94|560.44|559.94|560.74|560.24|560.34|559.84|0
1591303500000|2020-06-04 20:45:00|560.54|560.04|560.44|559.94|560.74|560.24|560.44|559.94|0
1591303800000|2020-06-04 20:50:00|560.54|560.04|560.24|559.74|560.64|560.14|560.24|559.74|0
1591304100000|2020-06-04 20:55:00|560.14|559.64|560.24|559.74|560.44|559.94|560.14|559.64|0
1591304400000|2020-06-04 21:00:00|560.34|559.84|560.14|559.64|560.34|559.84|560.14|559.64|0
1591304700000|2020-06-04 21:05:00|560.24|559.74|560.24|559.74|560.24|559.74|560.24|559.74|0
1591305600000|2020-06-04 21:20:00|560.14|559.64|560.24|559.74|560.24|559.74|560.14|559.64|0
1591305900000|2020-06-04 21:25:00|560.14|559.64|560.14|559.64|560.14|559.64|560.14|559.64|0
1591306200000|2020-06-04 21:30:00|560.04|559.54|560.04|559.54|560.14|559.64|560.04|559.54|0
1591307400000|2020-06-04 21:50:00|560.14|559.64|560.04|559.54|560.14|559.64|560.04|559.54|0
1591308000000|2020-06-04 22:00:00|560.14|559.64|560.24|559.74|560.34|559.84|560.04|559.54|0
1591308300000|2020-06-04 22:05:00|560.14|559.64|560.04|559.54|560.14|559.64|559.94|559.44|0
1591308600000|2020-06-04 22:10:00|560.14|559.64|559.94|559.44|560.14|559.64|559.84|559.34|0
1591308900000|2020-06-04 22:15:00|560.04|559.54|559.94|559.44|560.04|559.54|559.84|559.34|0
1591309200000|2020-06-04 22:20:00|560.04|559.54|560.24|559.74|560.24|559.74|559.84|559.34|0
1591309500000|2020-06-04 22:25:00|560.04|559.54|560.44|559.94|560.64|560.14|560.04|559.54|0
1591309800000|2020-06-04 22:30:00|560.34|559.84|560.64|560.14|560.84|560.34|560.34|559.84|0
1591310100000|2020-06-04 22:35:00|560.74|560.24|560.54|560.04|560.74|560.24|560.54|560.04|0
1591310400000|2020-06-04 22:40:00|560.64|560.14|560.54|560.04|560.64|560.14|560.54|560.04|0
1591310700000|2020-06-04 22:45:00|560.44|559.94|560.44|559.94|560.54|560.04|560.34|559.84|0
1591311000000|2020-06-04 22:50:00|560.34|559.84|560.14|559.64|560.34|559.84|559.94|559.44|0
1591311300000|2020-06-04 22:55:00|560.24|559.74|560.24|559.74|560.24|559.74|560.14|559.64|0
1591311600000|2020-06-04 23:00:00|560.34|559.84|560.14|559.64|560.44|559.94|560.14|559.64|0
1591311900000|2020-06-04 23:05:00|560.04|559.54|559.94|559.44|560.14|559.64|559.74|559.24|0
1591312200000|2020-06-04 23:10:00|560.04|559.54|560.04|559.54|560.04|559.54|559.84|559.34|0
1591312500000|2020-06-04 23:15:00|560.14|559.64|560.24|559.74|560.34|559.84|560.04|559.54|0
1591312800000|2020-06-04 23:20:00|560.34|559.84|560.24|559.74|560.44|559.94|560.24|559.74|0
1591313100000|2020-06-04 23:25:00|560.34|559.84|560.54|560.04|560.54|560.04|560.24|559.74|0
1591313400000|2020-06-04 23:30:00|560.44|559.94|560.24|559.74|560.54|560.04|560.24|559.74|0
1591313700000|2020-06-04 23:35:00|560.34|559.84|560.04|559.54|560.34|559.84|559.94|559.44|0
1591314000000|2020-06-04 23:40:00|559.94|559.44|560.04|559.54|560.04|559.54|559.84|559.34|0
1591314300000|2020-06-04 23:45:00|559.94|559.44|559.44|558.94|560.04|559.54|559.24|558.74|0
1591314600000|2020-06-04 23:50:00|559.34|558.84|559.34|558.84|559.44|558.94|559.24|558.74|0
1591314900000|2020-06-04 23:55:00|559.44|558.94|559.24|558.74|559.54|559.04|559.24|558.74|0
1591315200000|2020-06-05 00:00:00|559.34|558.84|559.34|558.84|559.64|559.14|558.94|558.44|0
1591315500000|2020-06-05 00:05:00|559.44|558.94|559.84|559.34|559.94|559.44|559.34|558.84|0
1591315800000|2020-06-05 00:10:00|559.74|559.24|560.04|559.54|560.14|559.64|559.74|559.24|0
1591316100000|2020-06-05 00:15:00|560.14|559.64|559.44|558.94|560.24|559.74|559.44|558.94|0
1591316400000|2020-06-05 00:20:00|559.34|558.84|559.14|558.64|559.44|558.94|558.74|558.24|0
1591316700000|2020-06-05 00:25:00|559.24|558.74|559.44|558.94|559.64|559.14|559.14|558.64|0
1591317000000|2020-06-05 00:30:00|559.54|559.04|559.14|558.64|559.64|559.14|559.04|558.54|0
1591317300000|2020-06-05 00:35:00|559.24|558.74|559.64|559.14|559.64|559.14|559.04|558.54|0
1591317600000|2020-06-05 00:40:00|559.84|559.34|559.64|559.14|559.94|559.44|559.54|559.04|0
1591317900000|2020-06-05 00:45:00|559.74|559.24|559.64|559.14|559.84|559.34|559.54|559.04|0
1591318200000|2020-06-05 00:50:00|559.74|559.24|559.24|558.74|559.84|559.34|559.24|558.74|0
1591318500000|2020-06-05 00:55:00|559.34|558.84|559.34|558.84|559.34|558.84|559.24|558.74|0
1591318800000|2020-06-05 01:00:00|559.44|558.94|559.94|559.44|560.14|559.64|559.44|558.94|0
1591319100000|2020-06-05 01:05:00|560.04|559.54|559.54|559.04|560.04|559.54|559.34|558.84|0
1591319400000|2020-06-05 01:10:00|559.64|559.14|558.94|558.44|559.64|559.14|558.94|558.44|0
1591319700000|2020-06-05 01:15:00|559.04|558.54|559.44|558.94|559.54|559.04|558.94|558.44|0
1591320000000|2020-06-05 01:20:00|559.54|559.04|559.64|559.14|559.64|559.14|559.34|558.84|0
1591320300000|2020-06-05 01:25:00|559.54|559.04|559.64|559.14|559.84|559.34|559.54|559.04|0
1591320600000|2020-06-05 01:30:00|559.74|559.24|559.84|559.34|560.44|559.94|559.64|559.14|0
1591320900000|2020-06-05 01:35:00|559.94|559.44|559.84|559.34|559.94|559.44|559.64|559.14|0
1591321200000|2020-06-05 01:40:00|559.94|559.44|559.64|559.14|559.94|559.44|559.44|558.94|0
1591321500000|2020-06-05 01:45:00|559.74|559.24|559.54|559.04|559.84|559.34|559.34|558.84|0
1591321800000|2020-06-05 01:50:00|559.44|558.94|559.84|559.34|559.94|559.44|559.44|558.94|0
1591322100000|2020-06-05 01:55:00|559.94|559.44|559.94|559.44|559.94|559.44|559.64|559.14|0
1591322400000|2020-06-05 02:00:00|560.04|559.54|559.94|559.44|560.14|559.64|559.64|559.14|0
1591322700000|2020-06-05 02:05:00|560.14|559.64|560.14|559.64|560.24|559.74|559.94|559.44|0
1591323000000|2020-06-05 02:10:00|560.24|559.74|559.94|559.44|560.24|559.74|559.94|559.44|0
1591323300000|2020-06-05 02:15:00|560.04|559.54|560.24|559.74|560.24|559.74|560.04|559.54|0
1591323600000|2020-06-05 02:20:00|560.34|559.84|560.24|559.74|560.44|559.94|560.24|559.74|0
1591323900000|2020-06-05 02:25:00|560.34|559.84|560.14|559.64|560.44|559.94|560.14|559.64|0
1591324200000|2020-06-05 02:30:00|560.24|559.74|561.14|560.64|561.24|560.74|560.24|559.74|0
1591324500000|2020-06-05 02:35:00|561.04|560.54|560.84|560.34|561.14|560.64|560.84|560.34|0
1591324800000|2020-06-05 02:40:00|560.74|560.24|560.84|560.34|560.84|560.34|560.74|560.24|0
1591325100000|2020-06-05 02:45:00|560.74|560.24|561.34|560.84|561.44|560.94|560.74|560.24|0
1591325400000|2020-06-05 02:50:00|561.24|560.74|561.04|560.54|561.24|560.74|560.84|560.34|0
1591325700000|2020-06-05 02:55:00|561.14|560.64|561.04|560.54|561.14|560.64|560.84|560.34|0
1591326000000|2020-06-05 03:00:00|561.14|560.64|561.04|560.54|561.34|560.84|561.04|560.54|0
1591326300000|2020-06-05 03:05:00|561.14|560.64|561.14|560.64|561.14|560.64|561.04|560.54|0
1591326600000|2020-06-05 03:10:00|561.24|560.74|561.34|560.84|561.34|560.84|561.24|560.74|0
1591326900000|2020-06-05 03:15:00|561.44|560.94|561.44|560.94|561.44|560.94|561.44|560.94|0
1591327200000|2020-06-05 03:20:00|561.54|561.04|561.64|561.14|561.64|561.14|561.44|560.94|0
1591327500000|2020-06-05 03:25:00|561.54|561.04|561.64|561.14|561.74|561.24|561.54|561.04|0
1591327800000|2020-06-05 03:30:00|561.54|561.04|561.64|561.14|561.64|561.14|561.54|561.04|0
1591328100000|2020-06-05 03:35:00|561.54|561.04|562.04|561.54|562.14|561.64|561.44|560.94|0
1591328400000|2020-06-05 03:40:00|561.94|561.44|561.84|561.34|562.04|561.54|561.74|561.24|0
1591328700000|2020-06-05 03:45:00|561.74|561.24|561.84|561.34|561.84|561.34|561.64|561.14|0
1591329000000|2020-06-05 03:50:00|561.94|561.44|562.24|561.74|562.24|561.74|561.94|561.44|0
1591329300000|2020-06-05 03:55:00|562.34|561.84|562.74|562.24|563.04|562.54|562.34|561.84|0
1591329600000|2020-06-05 04:00:00|562.84|562.34|562.84|562.34|563.04|562.54|562.74|562.24|0
1591329900000|2020-06-05 04:05:00|562.74|562.24|563.24|562.74|563.44|562.94|562.74|562.24|0
1591330200000|2020-06-05 04:10:00|563.14|562.64|563.54|563.04|563.54|563.04|563.14|562.64|0
1591330500000|2020-06-05 04:15:00|563.64|563.14|563.84|563.34|563.94|563.44|563.64|563.14|0
1591330800000|2020-06-05 04:20:00|563.94|563.44|564.14|563.64|564.14|563.64|563.84|563.34|0
1591331100000|2020-06-05 04:25:00|564.24|563.74|564.34|563.84|564.44|563.94|564.24|563.74|0
1591331400000|2020-06-05 04:30:00|564.24|563.74|564.44|563.94|564.44|563.94|564.24|563.74|0
1591331700000|2020-06-05 04:35:00|564.34|563.84|564.44|563.94|564.44|563.94|564.24|563.74|0
1591332000000|2020-06-05 04:40:00|564.54|564.04|564.54|564.04|564.74|564.24|564.54|564.04|0
1591332300000|2020-06-05 04:45:00|564.64|564.14|564.74|564.24|564.74|564.24|564.64|564.14|0
1591332600000|2020-06-05 04:50:00|564.54|564.04|564.54|564.04|564.74|564.24|564.54|564.04|0
1591332900000|2020-06-05 04:55:00|564.44|563.94|564.44|563.94|564.44|563.94|564.44|563.94|0
1591333200000|2020-06-05 05:00:00|564.34|563.84|564.14|563.64|564.44|563.94|564.14|563.64|0
1591333500000|2020-06-05 05:05:00|564.04|563.54|564.14|563.64|564.34|563.84|563.94|563.44|0
1591333800000|2020-06-05 05:10:00|564.24|563.74|563.94|563.44|564.24|563.74|563.94|563.44|0
1591334100000|2020-06-05 05:15:00|563.84|563.34|563.54|563.04|563.94|563.44|563.54|563.04|0
1591334400000|2020-06-05 05:20:00|563.44|562.94|563.54|563.04|563.54|563.04|563.44|562.94|0
1591334700000|2020-06-05 05:25:00|563.64|563.14|563.74|563.24|563.74|563.24|563.54|563.04|0
1591335000000|2020-06-05 05:30:00|563.84|563.34|563.74|563.24|563.84|563.34|563.74|563.24|0
1591335300000|2020-06-05 05:35:00|563.64|563.14|563.74|563.24|563.84|563.34|563.54|563.04|0
1591335600000|2020-06-05 05:40:00|563.64|563.14|564.14|563.64|564.14|563.64|563.64|563.14|0
1591335900000|2020-06-05 05:45:00|564.24|563.74|565.94|565.44|566.54|566.04|564.24|563.74|0
1591336200000|2020-06-05 05:50:00|565.84|565.34|566.14|565.64|566.34|565.84|565.74|565.24|0
1591336500000|2020-06-05 05:55:00|566.24|565.74|566.04|565.54|566.24|565.74|565.94|565.44|0
1591336800000|2020-06-05 06:00:00|565.84|565.64|564.54|564.24|566.04|565.74|564.44|564.14|254
1591337100000|2020-06-05 06:05:00|564.64|564.34|564.24|563.94|564.74|564.44|564.04|563.74|101
1591337400000|2020-06-05 06:10:00|564.14|563.84|564.44|564.14|564.54|564.24|564.04|563.74|67
1591337700000|2020-06-05 06:15:00|564.34|564.04|564.74|564.44|565.04|564.74|564.34|564.04|82
1591338000000|2020-06-05 06:20:00|564.64|564.34|564.64|564.34|564.84|564.54|564.44|564.14|32
1591338300000|2020-06-05 06:25:00|564.74|564.44|565.04|564.74|565.14|564.84|564.74|564.44|28
1591338600000|2020-06-05 06:30:00|565.14|564.84|565.44|565.14|565.54|565.24|564.74|564.44|111
1591338900000|2020-06-05 06:35:00|565.34|565.04|565.14|564.84|565.94|565.64|565.14|564.84|72
1591339200000|2020-06-05 06:40:00|565.24|564.94|565.24|564.94|565.24|564.94|564.94|564.64|47
1591339500000|2020-06-05 06:45:00|565.14|564.84|565.44|565.14|565.54|565.24|565.04|564.74|22
1591339800000|2020-06-05 06:50:00|565.34|565.04|564.84|564.54|565.44|565.14|564.84|564.54|40
1591340100000|2020-06-05 06:55:00|564.74|564.44|564.14|563.84|564.84|564.54|564.14|563.84|82
1591340400000|2020-06-05 07:00:00|564.04|563.94|563.74|563.64|564.34|564.24|563.44|563.34|821
1591340700000|2020-06-05 07:05:00|563.64|563.54|563.94|563.84|564.04|563.94|563.04|562.94|419
1591341000000|2020-06-05 07:10:00|564.04|563.94|565.74|565.64|565.74|565.64|563.74|563.64|525
1591341300000|2020-06-05 07:15:00|565.84|565.74|565.44|565.34|566.04|565.94|565.24|565.14|303
1591341600000|2020-06-05 07:20:00|565.54|565.44|565.44|565.34|565.84|565.74|565.04|564.94|389
1591341900000|2020-06-05 07:25:00|565.34|565.24|565.54|565.44|566.14|566.04|565.14|565.04|322
1591342200000|2020-06-05 07:30:00|565.44|565.34|565.64|565.54|566.04|565.94|564.84|564.74|319
1591342500000|2020-06-05 07:35:00|565.74|565.64|565.64|565.54|566.54|566.44|565.54|565.44|375
1591342800000|2020-06-05 07:40:00|565.63|565.53|566.93|566.83|567.03|566.93|565.63|565.53|321
1591343100000|2020-06-05 07:45:00|567.03|566.93|567.13|567.03|567.73|567.63|566.93|566.83|314
1591343400000|2020-06-05 07:50:00|567.23|567.13|567.03|566.93|567.33|567.23|566.83|566.73|294
1591343700000|2020-06-05 07:55:00|567.13|567.03|567.33|567.23|567.33|567.23|567.03|566.93|201
1591344000000|2020-06-05 08:00:00|567.23|567.13|567.43|567.33|567.93|567.83|567.23|567.13|167
1591344300000|2020-06-05 08:05:00|567.53|567.43|566.33|566.23|567.63|567.53|566.23|566.13|173
1591344600000|2020-06-05 08:10:00|566.43|566.33|566.43|566.33|566.73|566.63|566.33|566.23|175
1591344900000|2020-06-05 08:15:00|566.33|566.23|566.23|566.13|566.53|566.43|566.03|565.93|142
1591345200000|2020-06-05 08:20:00|566.13|566.03|565.93|565.83|566.53|566.43|565.73|565.63|123
1591345500000|2020-06-05 08:25:00|566.03|565.93|565.73|565.63|566.33|566.23|565.73|565.63|159
1591345800000|2020-06-05 08:30:00|565.83|565.73|565.83|565.73|566.13|566.03|565.73|565.63|165
1591346100000|2020-06-05 08:35:00|565.73|565.63|566.33|566.23|566.43|566.33|565.73|565.63|206
1591346400000|2020-06-05 08:40:00|566.23|566.13|566.33|566.23|566.43|566.33|565.73|565.63|152
1591346700000|2020-06-05 08:45:00|566.23|566.13|566.13|566.03|566.43|566.33|566.13|566.03|113
1591347000000|2020-06-05 08:50:00|566.03|565.93|565.93|565.83|566.33|566.23|564.93|564.83|651
1591347300000|2020-06-05 08:55:00|566.03|565.93|565.93|565.83|566.13|566.03|565.73|565.63|104
1591347600000|2020-06-05 09:00:00|566.03|565.93|566.53|566.43|566.73|566.63|566.03|565.93|134
1591347900000|2020-06-05 09:05:00|566.63|566.53|566.73|566.63|566.73|566.63|566.33|566.23|86
1591348200000|2020-06-05 09:10:00|566.63|566.53|566.43|566.33|566.93|566.83|566.33|566.23|116
1591348500000|2020-06-05 09:15:00|566.53|566.43|566.53|566.43|566.93|566.83|566.43|566.33|126
1591348800000|2020-06-05 09:20:00|566.43|566.33|565.43|565.33|566.43|566.33|565.33|565.23|180
1591349100000|2020-06-05 09:25:00|565.33|565.23|564.63|564.53|565.43|565.33|564.53|564.43|216
1591349400000|2020-06-05 09:30:00|564.53|564.43|563.93|563.83|564.73|564.63|563.63|563.53|258
1591349700000|2020-06-05 09:35:00|564.03|563.93|564.93|564.83|564.93|564.83|563.93|563.83|146
1591350000000|2020-06-05 09:40:00|564.83|564.73|564.63|564.53|565.03|564.93|564.63|564.53|124
1591350300000|2020-06-05 09:45:00|564.53|564.43|564.83|564.73|564.93|564.83|564.43|564.33|93
1591350600000|2020-06-05 09:50:00|564.93|564.83|565.63|565.53|565.73|565.63|564.73|564.63|297
1591350900000|2020-06-05 09:55:00|565.53|565.43|565.83|565.73|565.83|565.73|565.23|565.13|178
1591351200000|2020-06-05 10:00:00|565.73|565.63|564.23|564.13|565.83|565.73|564.23|564.13|109
1591351500000|2020-06-05 10:05:00|564.33|564.23|563.63|563.53|564.33|564.23|563.53|563.43|141
1591351800000|2020-06-05 10:10:00|563.73|563.63|563.93|563.83|564.13|564.03|563.63|563.53|171
1591352100000|2020-06-05 10:15:00|564.03|563.93|563.43|563.33|564.03|563.93|563.43|563.33|117
1591352400000|2020-06-05 10:20:00|563.53|563.43|563.13|563.03|563.63|563.53|563.03|562.93|208
1591352700000|2020-06-05 10:25:00|563.03|562.93|563.13|563.03|563.23|563.13|562.93|562.83|118
1591353000000|2020-06-05 10:30:00|563.03|562.93|563.43|563.33|563.43|563.33|563.03|562.93|85
1591353300000|2020-06-05 10:35:00|563.33|563.23|563.13|563.03|563.33|563.23|562.83|562.73|109
1591353600000|2020-06-05 10:40:00|563.03|562.93|563.13|563.03|563.23|563.13|562.93|562.83|78
1591353900000|2020-06-05 10:45:00|563.23|563.13|563.23|563.13|563.23|563.13|562.83|562.73|155
1591354200000|2020-06-05 10:50:00|563.33|563.23|563.33|563.23|563.33|563.23|563.03|562.93|75
1591354500000|2020-06-05 10:55:00|563.43|563.33|563.03|562.93|563.43|563.33|563.03|562.93|64
1591354800000|2020-06-05 11:00:00|563.13|563.03|563.33|563.23|563.53|563.43|563.03|562.93|138
1591355100000|2020-06-05 11:05:00|563.23|563.13|563.23|563.13|563.33|563.23|563.03|562.93|42
1591355400000|2020-06-05 11:10:00|563.13|563.03|563.23|563.13|563.23|563.13|562.93|562.83|60
1591355700000|2020-06-05 11:15:00|563.33|563.23|563.33|563.23|563.33|563.23|563.13|563.03|34
1591356000000|2020-06-05 11:20:00|563.43|563.33|563.53|563.43|563.63|563.53|563.23|563.13|75
1591356300000|2020-06-05 11:25:00|563.43|563.33|564.03|563.93|564.13|564.03|563.43|563.33|125
1591356600000|2020-06-05 11:30:00|563.93|563.83|564.53|564.43|564.53|564.43|563.93|563.83|130
1591356900000|2020-06-05 11:35:00|564.43|564.33|564.23|564.13|564.53|564.43|564.03|563.93|149
1591357200000|2020-06-05 11:40:00|564.25|564.15|563.95|563.85|564.25|564.15|563.95|563.85|49
1591357500000|2020-06-05 11:45:00|564.05|563.95|563.85|563.75|564.15|564.05|563.85|563.75|101
1591357800000|2020-06-05 11:50:00|563.95|563.85|563.65|563.55|563.95|563.85|563.55|563.45|71
1591358100000|2020-06-05 11:55:00|563.75|563.65|563.55|563.45|563.85|563.75|563.55|563.45|50
1591358400000|2020-06-05 12:00:00|563.65|563.55|563.85|563.75|563.85|563.75|563.55|563.45|62
1591358700000|2020-06-05 12:05:00|563.95|563.85|563.35|563.25|564.05|563.95|563.15|563.05|168
1591359000000|2020-06-05 12:10:00|563.45|563.35|563.15|563.05|563.55|563.45|563.05|562.95|66
1591359300000|2020-06-05 12:15:00|563.25|563.15|563.15|563.05|563.25|563.15|562.75|562.65|185
1591359600000|2020-06-05 12:20:00|563.05|562.95|563.45|563.35|563.45|563.35|562.95|562.85|126
1591359900000|2020-06-05 12:25:00|563.35|563.25|563.45|563.35|563.95|563.85|563.35|563.25|158
1591360200000|2020-06-05 12:30:00|563.55|563.45|567.15|567.05|567.25|567.15|563.55|563.45|994
1591360500000|2020-06-05 12:35:00|567.25|567.15|568.25|568.15|568.35|568.25|567.05|566.95|637
1591360800000|2020-06-05 12:40:00|568.15|568.05|567.55|567.45|569.25|569.15|567.55|567.45|795
1591361100000|2020-06-05 12:45:00|567.65|567.55|566.85|566.75|568.05|567.95|566.75|566.65|496
1591361400000|2020-06-05 12:50:00|566.75|566.65|567.25|567.15|567.25|567.15|566.45|566.35|322
1591361700000|2020-06-05 12:55:00|567.35|567.25|567.55|567.45|567.65|567.55|567.05|566.95|225
1591362000000|2020-06-05 13:00:00|567.45|567.35|568.35|568.25|568.65|568.55|567.15|567.05|290
1591362300000|2020-06-05 13:05:00|568.25|568.15|568.55|568.45|568.95|568.85|568.15|568.05|275
1591362600000|2020-06-05 13:10:00|568.45|568.35|569.15|569.05|569.15|569.05|568.05|567.95|185
1591362900000|2020-06-05 13:15:00|569.05|568.95|569.15|569.05|569.15|569.05|568.75|568.65|233
1591363200000|2020-06-05 13:20:00|569.05|568.95|568.55|568.45|569.05|568.95|568.35|568.25|207
1591363500000|2020-06-05 13:25:00|568.65|568.55|569.05|568.95|569.15|569.05|568.35|568.25|178
1591363800000|2020-06-05 13:30:00|569.15|569.05|569.95|569.85|570.15|570.05|568.45|568.35|604
1591364100000|2020-06-05 13:35:00|570.05|569.95|570.75|570.65|571.05|570.95|569.85|569.75|639
1591364400000|2020-06-05 13:40:00|570.85|570.75|571.65|571.55|571.75|571.65|570.45|570.35|600
1591364700000|2020-06-05 13:45:00|571.75|571.65|571.85|571.75|572.25|572.15|571.55|571.45|502
1591365000000|2020-06-05 13:50:00|571.95|571.85|573.25|573.15|573.45|573.35|571.45|571.35|460
1591365300000|2020-06-05 13:55:00|573.15|573.05|571.75|571.65|573.25|573.15|571.65|571.55|613
1591365600000|2020-06-05 14:00:00|571.65|571.55|571.95|571.85|572.35|572.25|571.55|571.45|305
1591365900000|2020-06-05 14:05:00|572.05|571.95|571.95|571.85|572.65|572.55|571.85|571.75|178
1591366200000|2020-06-05 14:10:00|571.94|571.84|572.84|572.74|573.04|572.94|571.84|571.74|274
1591366500000|2020-06-05 14:15:00|572.74|572.64|571.74|571.64|572.74|572.64|571.44|571.34|317
1591366800000|2020-06-05 14:20:00|571.84|571.74|571.54|571.44|572.04|571.94|571.34|571.24|203
1591367100000|2020-06-05 14:25:00|571.44|571.34|571.54|571.44|571.84|571.74|571.34|571.24|181
1591367400000|2020-06-05 14:30:00|571.44|571.34|571.14|571.04|571.84|571.74|571.04|570.94|258
1591367700000|2020-06-05 14:35:00|571.24|571.14|572.44|572.34|572.64|572.54|571.04|570.94|310
1591368000000|2020-06-05 14:40:00|572.34|572.24|571.84|571.74|572.54|572.44|571.74|571.64|215
1591368300000|2020-06-05 14:45:00|571.94|571.84|571.94|571.84|572.24|572.14|571.84|571.74|138
1591368600000|2020-06-05 14:50:00|571.84|571.74|571.74|571.64|572.14|572.04|571.44|571.34|204
1591368900000|2020-06-05 14:55:00|571.64|571.54|571.84|571.74|572.04|571.94|571.64|571.54|199
1591369200000|2020-06-05 15:00:00|571.74|571.64|572.14|572.04|572.24|572.14|571.54|571.44|252
1591369500000|2020-06-05 15:05:00|572.04|571.94|571.54|571.44|572.24|572.14|571.44|571.34|270
1591369800000|2020-06-05 15:10:00|571.64|571.54|572.54|572.44|572.54|572.44|571.34|571.24|440
1591370100000|2020-06-05 15:15:00|572.64|572.54|572.94|572.84|572.94|572.84|572.24|572.14|289
1591370400000|2020-06-05 15:20:00|572.84|572.74|573.34|573.24|573.44|573.34|572.44|572.34|477
1591370700000|2020-06-05 15:25:00|573.44|573.34|573.44|573.34|573.54|573.44|572.84|572.74|373
1591371000000|2020-06-05 15:30:00|573.54|573.24|572.84|572.54|573.84|573.54|572.54|572.24|862
1591371300000|2020-06-05 15:35:00|572.74|572.44|572.54|572.24|572.94|572.64|572.34|572.04|340
1591371600000|2020-06-05 15:40:00|572.64|572.34|572.44|572.14|572.64|572.34|572.24|571.94|87
1591371900000|2020-06-05 15:45:00|572.34|572.04|572.84|572.54|572.84|572.54|572.34|572.04|82
1591372200000|2020-06-05 15:50:00|572.74|572.44|572.74|572.44|572.94|572.64|572.64|572.34|63
1591372500000|2020-06-05 15:55:00|572.64|572.34|572.14|571.84|572.74|572.44|571.94|571.64|56
1591372800000|2020-06-05 16:00:00|572.24|571.94|572.04|571.74|572.34|572.04|571.74|571.44|117
1591373100000|2020-06-05 16:05:00|572.14|571.84|571.94|571.64|572.44|572.14|571.84|571.54|102
1591373400000|2020-06-05 16:10:00|572.04|571.74|571.24|570.94|572.14|571.84|571.24|570.94|77
1591373700000|2020-06-05 16:15:00|571.34|571.04|570.64|570.34|571.34|571.04|570.44|570.14|84
1591374000000|2020-06-05 16:20:00|570.54|570.24|571.24|570.94|571.34|571.04|570.54|570.24|39
1591374300000|2020-06-05 16:25:00|571.14|570.84|571.14|570.84|571.34|571.04|571.14|570.84|61
1591374600000|2020-06-05 16:30:00|571.24|570.94|571.64|571.34|571.64|571.34|571.04|570.74|47
1591374900000|2020-06-05 16:35:00|571.54|571.24|571.74|571.44|571.74|571.44|571.44|571.14|46
1591375200000|2020-06-05 16:40:00|571.64|571.34|571.24|570.94|571.74|571.44|571.14|570.84|52
1591375500000|2020-06-05 16:45:00|571.34|571.04|571.44|571.14|571.44|571.14|571.24|570.94|9
1591375800000|2020-06-05 16:50:00|571.34|571.04|571.24|570.94|571.34|571.04|571.04|570.74|12
1591376100000|2020-06-05 16:55:00|571.14|570.84|571.34|571.04|571.34|571.04|571.14|570.84|15
1591376400000|2020-06-05 17:00:00|571.24|570.94|570.84|570.54|571.34|571.04|570.64|570.34|35
1591376700000|2020-06-05 17:05:00|570.94|570.64|571.04|570.74|571.14|570.84|570.84|570.54|30
1591377000000|2020-06-05 17:10:00|570.94|570.64|570.64|570.34|571.04|570.74|570.54|570.24|21
1591377300000|2020-06-05 17:15:00|570.54|570.24|570.74|570.44|570.74|570.44|570.44|570.14|19
1591377600000|2020-06-05 17:20:00|570.84|570.54|570.94|570.64|570.94|570.64|570.74|570.44|9
1591377900000|2020-06-05 17:25:00|570.84|570.54|571.04|570.74|571.04|570.74|570.74|570.44|19
1591378200000|2020-06-05 17:30:00|570.94|570.64|570.84|570.54|571.14|570.84|570.74|570.44|6
1591378500000|2020-06-05 17:35:00|570.74|570.44|570.64|570.34|571.04|570.74|570.64|570.34|27
1591378800000|2020-06-05 17:40:00|570.54|570.24|570.84|570.54|570.84|570.54|570.54|570.24|8
1591379100000|2020-06-05 17:45:00|570.74|570.44|570.64|570.34|570.94|570.64|570.64|570.34|8
1591379400000|2020-06-05 17:50:00|570.54|570.24|570.54|570.24|570.64|570.34|570.54|570.24|5
1591379700000|2020-06-05 17:55:00|570.44|570.14|570.44|570.14|570.64|570.34|570.44|570.14|3
1591380000000|2020-06-05 18:00:00|570.54|570.24|570.84|570.54|570.84|570.54|570.34|570.04|55
1591380300000|2020-06-05 18:05:00|570.74|570.44|570.34|570.04|570.74|570.44|570.24|569.94|13
1591380600000|2020-06-05 18:10:00|570.44|570.14|570.04|569.74|570.44|570.14|570.04|569.74|15
1591380900000|2020-06-05 18:15:00|570.14|569.84|570.34|570.04|570.34|570.04|570.04|569.74|3
1591381200000|2020-06-05 18:20:00|570.24|569.94|570.44|570.14|570.64|570.34|570.24|569.94|10
1591381500000|2020-06-05 18:25:00|570.54|570.24|570.44|570.14|570.54|570.24|570.14|569.84|24
1591381800000|2020-06-05 18:30:00|570.54|570.24|570.04|569.74|570.64|570.34|569.94|569.64|25
1591382100000|2020-06-05 18:35:00|569.94|569.64|570.74|570.44|570.74|570.44|568.84|568.54|198
1591382400000|2020-06-05 18:40:00|570.84|570.54|571.04|570.74|571.14|570.84|570.74|570.44|58
1591382700000|2020-06-05 18:45:00|570.94|570.64|570.34|570.04|571.04|570.74|570.24|569.94|18
1591383000000|2020-06-05 18:50:00|570.44|570.14|569.74|569.44|570.64|570.34|569.64|569.34|12
1591383300000|2020-06-05 18:55:00|569.84|569.54|569.34|569.04|570.04|569.74|569.24|568.94|28
1591383600000|2020-06-05 19:00:00|569.44|569.14|569.24|568.94|569.74|569.44|569.24|568.94|21
1591383900000|2020-06-05 19:05:00|569.34|569.04|569.04|568.74|569.44|569.14|568.74|568.44|26
1591384200000|2020-06-05 19:10:00|568.94|568.64|568.84|568.54|569.04|568.74|568.44|568.14|11
1591384500000|2020-06-05 19:15:00|568.74|568.44|568.94|568.64|569.14|568.84|568.54|568.24|36
1591384800000|2020-06-05 19:20:00|569.04|568.74|569.14|568.84|569.14|568.84|568.54|568.24|56
1591385100000|2020-06-05 19:25:00|569.04|568.74|569.44|569.14|569.54|569.24|568.94|568.64|70
1591385400000|2020-06-05 19:30:00|569.54|569.24|568.74|568.44|569.54|569.24|568.74|568.44|58
1591385700000|2020-06-05 19:35:00|568.84|568.54|568.84|568.54|569.04|568.74|568.54|568.24|100
1591386000000|2020-06-05 19:40:00|568.74|568.44|568.84|568.54|569.04|568.74|568.44|568.14|32
1591386300000|2020-06-05 19:45:00|568.74|568.44|568.44|568.14|568.74|568.44|567.64|567.34|139
1591386600000|2020-06-05 19:50:00|568.84|568.54|569.04|568.74|569.24|568.94|568.24|567.94|59
1591386900000|2020-06-05 19:55:00|569.14|568.84|568.74|568.44|569.24|568.94|568.64|568.34|123
1591387200000|2020-06-05 20:00:00|568.84|568.34|568.24|567.74|569.04|568.54|568.04|567.54|0
1591387500000|2020-06-05 20:05:00|568.34|567.84|568.14|567.64|568.44|567.94|567.64|567.14|0
1591387800000|2020-06-05 20:10:00|568.04|567.54|567.94|567.44|568.04|567.54|567.64|567.14|0
1591388100000|2020-06-05 20:15:00|568.04|567.54|567.94|567.44|568.04|567.54|567.94|567.44|0
1591388400000|2020-06-05 20:20:00|568.04|567.54|567.94|567.44|568.04|567.54|567.94|567.44|0
1591388700000|2020-06-05 20:25:00|568.04|567.54|568.24|567.74|568.24|567.74|567.94|567.44|0
1591389000000|2020-06-05 20:30:00|568.34|567.84|568.44|567.94|568.54|568.04|567.94|567.44|0
1591389300000|2020-06-05 20:35:00|568.54|568.04|568.44|567.94|568.54|568.04|568.34|567.84|0
1591389600000|2020-06-05 20:40:00|568.34|567.84|568.54|568.04|568.54|568.04|568.34|567.84|0
1591389900000|2020-06-05 20:45:00|568.44|567.94|568.44|567.94|568.54|568.04|568.34|567.84|0
1591390200000|2020-06-05 20:50:00|568.34|567.84|568.24|567.74|568.34|567.84|568.24|567.74|0
1591390500000|2020-06-05 20:55:00|568.14|567.64|568.04|567.54|568.24|567.74|568.04|567.54|0
1591567200000|2020-06-07 22:00:00|570.24|569.74|570.74|570.24|570.74|570.24|570.14|569.64|1
1591567500000|2020-06-07 22:05:00|570.64|570.14|571.24|570.74|571.54|571.04|570.34|569.84|0
1591567800000|2020-06-07 22:10:00|571.34|570.84|571.44|570.94|571.54|571.04|570.94|570.44|0
1591568100000|2020-06-07 22:15:00|571.64|571.14|571.34|570.84|571.64|571.14|571.24|570.74|0
1591568400000|2020-06-07 22:20:00|571.44|570.94|571.54|571.04|571.84|571.34|571.34|570.84|0
1591568700000|2020-06-07 22:25:00|571.44|570.94|571.64|571.14|571.74|571.24|571.44|570.94|0
1591569000000|2020-06-07 22:30:00|571.54|571.04|571.24|570.74|571.54|571.04|571.24|570.74|0
1591569300000|2020-06-07 22:35:00|571.14|570.64|571.24|570.74|571.34|570.84|571.14|570.64|0
1591569600000|2020-06-07 22:40:00|571.34|570.84|571.54|571.04|571.64|571.14|571.24|570.74|0
1591569900000|2020-06-07 22:45:00|571.44|570.94|571.34|570.84|571.54|571.04|571.14|570.64|0
1591570200000|2020-06-07 22:50:00|571.44|570.94|571.34|570.84|571.44|570.94|571.34|570.84|0
1591570500000|2020-06-07 22:55:00|571.44|570.94|571.24|570.74|571.44|570.94|571.04|570.54|0
1591570800000|2020-06-07 23:00:00|571.14|570.64|571.44|570.94|571.54|571.04|571.14|570.64|0
1591571100000|2020-06-07 23:05:00|571.54|571.04|572.04|571.54|572.34|571.84|571.44|570.94|0
1591571400000|2020-06-07 23:10:00|572.14|571.64|572.04|571.54|572.14|571.64|571.74|571.24|0
1591571700000|2020-06-07 23:15:00|572.14|571.64|572.04|571.54|572.24|571.74|571.84|571.34|0
1591572000000|2020-06-07 23:20:00|571.94|571.44|572.34|571.84|572.44|571.94|571.94|571.44|0
1591572300000|2020-06-07 23:25:00|572.24|571.74|572.44|571.94|572.64|572.14|572.24|571.74|0
1591572600000|2020-06-07 23:30:00|572.54|572.04|572.64|572.14|572.64|572.14|572.54|572.04|0
1591572900000|2020-06-07 23:35:00|572.54|572.04|572.64|572.14|572.94|572.44|572.44|571.94|0
1591573200000|2020-06-07 23:40:00|572.54|572.04|572.64|572.14|572.74|572.24|572.44|571.94|0
1591573500000|2020-06-07 23:45:00|572.74|572.24|572.44|571.94|572.74|572.24|572.34|571.84|0
1591573800000|2020-06-07 23:50:00|572.34|571.84|572.54|572.04|572.54|572.04|572.34|571.84|0
1591574100000|2020-06-07 23:55:00|572.44|571.94|572.34|571.84|572.54|572.04|572.34|571.84|0
1591574400000|2020-06-08 00:00:00|572.24|571.74|570.64|570.14|572.24|571.74|570.44|569.94|0
1591574700000|2020-06-08 00:05:00|570.54|570.04|570.64|570.14|571.14|570.64|570.34|569.84|0
1591575000000|2020-06-08 00:10:00|570.74|570.24|570.64|570.14|571.14|570.64|570.64|570.14|0
1591575300000|2020-06-08 00:15:00|571.74|571.24|571.74|571.24|572.64|572.14|571.54|571.04|0
1591575600000|2020-06-08 00:20:00|571.84|571.34|571.54|571.04|571.94|571.44|571.24|570.74|0
1591575900000|2020-06-08 00:25:00|571.44|570.94|571.84|571.34|572.34|571.84|571.34|570.84|0
1591576200000|2020-06-08 00:30:00|571.74|571.24|571.24|570.74|571.84|571.34|570.74|570.24|0
1591576500000|2020-06-08 00:35:00|571.34|570.84|571.04|570.54|571.34|570.84|570.64|570.14|0
1591576800000|2020-06-08 00:40:00|571.14|570.64|571.14|570.64|571.34|570.84|571.04|570.54|0
1591577100000|2020-06-08 00:45:00|571.04|570.54|571.34|570.84|571.44|570.94|571.04|570.54|0
1591577400000|2020-06-08 00:50:00|571.24|570.74|571.14|570.64|571.44|570.94|571.14|570.64|0
1591577700000|2020-06-08 00:55:00|571.34|570.84|570.84|570.34|571.34|570.84|570.74|570.24|0
1591578000000|2020-06-08 01:00:00|570.74|570.24|570.64|570.14|571.04|570.54|570.54|570.04|0
1591578300000|2020-06-08 01:05:00|570.54|570.04|570.44|569.94|570.64|570.14|570.34|569.84|0
1591578600000|2020-06-08 01:10:00|570.34|569.84|569.74|569.24|570.64|570.14|569.74|569.24|0
1591578900000|2020-06-08 01:15:00|569.64|569.14|570.24|569.74|570.54|570.04|569.54|569.04|0
1591579200000|2020-06-08 01:20:00|570.14|569.64|570.24|569.74|570.24|569.74|569.94|569.44|0
1591579500000|2020-06-08 01:25:00|570.14|569.64|570.84|570.34|570.84|570.34|570.14|569.64|0
1591579800000|2020-06-08 01:30:00|570.94|570.44|570.94|570.44|571.34|570.84|570.84|570.34|0
1591580100000|2020-06-08 01:35:00|571.04|570.54|570.54|570.04|571.14|570.64|570.54|570.04|0
1591580400000|2020-06-08 01:40:00|570.44|569.94|570.04|569.54|570.54|570.04|570.04|569.54|0
1591580700000|2020-06-08 01:45:00|570.14|569.64|570.24|569.74|570.34|569.84|570.04|569.54|0
1591581000000|2020-06-08 01:50:00|570.14|569.64|569.84|569.34|570.24|569.74|569.84|569.34|0
1591581300000|2020-06-08 01:55:00|569.74|569.24|569.54|569.04|570.14|569.64|569.54|569.04|0
1591581600000|2020-06-08 02:00:00|569.64|569.14|569.24|568.74|569.64|569.14|568.94|568.44|0
1591581900000|2020-06-08 02:05:00|569.14|568.64|569.54|569.04|569.54|569.04|569.04|568.54|0
1591582200000|2020-06-08 02:10:00|569.64|569.14|569.54|569.04|569.84|569.34|569.34|568.84|0
1591582500000|2020-06-08 02:15:00|569.64|569.14|569.74|569.24|570.04|569.54|569.54|569.04|0
1591582800000|2020-06-08 02:20:00|569.64|569.14|570.14|569.64|570.14|569.64|569.64|569.14|0
1591583100000|2020-06-08 02:25:00|570.24|569.74|570.44|569.94|570.44|569.94|570.14|569.64|0
1591583400000|2020-06-08 02:30:00|570.24|569.74|570.84|570.34|570.84|570.34|570.14|569.64|0
1591583700000|2020-06-08 02:35:00|570.74|570.24|570.84|570.34|570.84|570.34|570.54|570.04|0
1591584000000|2020-06-08 02:40:00|570.74|570.24|571.14|570.64|571.24|570.74|570.64|570.14|0
1591584300000|2020-06-08 02:45:00|571.04|570.54|570.94|570.44|571.14|570.64|570.84|570.34|0
1591584600000|2020-06-08 02:50:00|570.84|570.34|570.94|570.44|571.14|570.64|570.84|570.34|0
1591584900000|2020-06-08 02:55:00|570.84|570.34|570.64|570.14|570.84|570.34|570.64|570.14|0
1591585200000|2020-06-08 03:00:00|570.54|570.04|570.64|570.14|570.84|570.34|570.34|569.84|0
1591585500000|2020-06-08 03:05:00|570.54|570.04|570.44|569.94|570.54|570.04|570.14|569.64|0
1591585800000|2020-06-08 03:10:00|570.54|570.04|570.84|570.34|570.94|570.44|570.34|569.84|0
1591586100000|2020-06-08 03:15:00|570.94|570.44|571.44|570.94|571.54|571.04|570.94|570.44|0
1591586400000|2020-06-08 03:20:00|571.54|571.04|571.24|570.74|571.64|571.14|571.24|570.74|0
1591586700000|2020-06-08 03:25:00|571.14|570.64|570.64|570.14|571.14|570.64|570.64|570.14|0
1591587000000|2020-06-08 03:30:00|570.74|570.24|570.74|570.24|571.14|570.64|570.64|570.14|0
1591587300000|2020-06-08 03:35:00|570.64|570.14|570.74|570.24|570.84|570.34|570.44|569.94|0
1591587600000|2020-06-08 03:40:00|570.64|570.14|570.44|569.94|570.64|570.14|570.34|569.84|0
1591587900000|2020-06-08 03:45:00|570.34|569.84|570.04|569.54|570.64|570.14|570.04|569.54|0
1591588200000|2020-06-08 03:50:00|570.14|569.64|570.24|569.74|570.44|569.94|570.14|569.64|0
1591588500000|2020-06-08 03:55:00|570.14|569.64|570.04|569.54|570.14|569.64|569.94|569.44|0
1591588800000|2020-06-08 04:00:00|569.94|569.44|569.74|569.24|570.04|569.54|569.54|569.04|0
1591589100000|2020-06-08 04:05:00|569.64|569.14|569.64|569.14|569.84|569.34|569.54|569.04|0
1591589400000|2020-06-08 04:10:00|569.54|569.04|570.04|569.54|570.14|569.64|569.54|569.04|0
1591589700000|2020-06-08 04:15:00|569.94|569.44|570.04|569.54|570.14|569.64|569.84|569.34|0
1591590000000|2020-06-08 04:20:00|569.84|569.34|569.84|569.34|570.04|569.54|569.84|569.34|0
1591590300000|2020-06-08 04:25:00|569.74|569.24|569.84|569.34|569.84|569.34|569.74|569.24|0
1591590600000|2020-06-08 04:30:00|569.74|569.24|569.84|569.34|569.84|569.34|569.74|569.24|0
1591590900000|2020-06-08 04:35:00|569.74|569.24|569.84|569.34|569.84|569.34|569.74|569.24|0
1591591200000|2020-06-08 04:40:00|569.74|569.24|569.74|569.24|569.94|569.44|569.74|569.24|0
1591591500000|2020-06-08 04:45:00|569.84|569.34|569.64|569.14|570.04|569.54|569.64|569.14|0
1591591800000|2020-06-08 04:50:00|569.54|569.04|570.04|569.54|570.04|569.54|569.44|568.94|0
1591592100000|2020-06-08 04:55:00|569.94|569.44|570.04|569.54|570.04|569.54|569.94|569.44|0
1591592400000|2020-06-08 05:00:00|570.14|569.64|570.14|569.64|570.44|569.94|570.04|569.54|0
1591592700000|2020-06-08 05:05:00|570.24|569.74|569.64|569.14|570.34|569.84|569.44|568.94|0
1591593000000|2020-06-08 05:10:00|569.54|569.04|569.64|569.14|569.64|569.14|569.44|568.94|0
1591593300000|2020-06-08 05:15:00|569.54|569.04|569.04|568.54|569.54|569.04|569.04|568.54|0
1591593600000|2020-06-08 05:20:00|568.94|568.44|568.74|568.24|569.14|568.64|568.64|568.14|0
1591593900000|2020-06-08 05:25:00|568.84|568.34|569.04|568.54|569.14|568.64|568.84|568.34|0
1591594200000|2020-06-08 05:30:00|568.94|568.44|569.24|568.74|569.24|568.74|568.84|568.34|0
1591594500000|2020-06-08 05:35:00|569.14|568.64|569.04|568.54|569.34|568.84|569.04|568.54|0
1591594800000|2020-06-08 05:40:00|568.94|568.44|569.44|568.94|569.64|569.14|568.94|568.44|0
1591595100000|2020-06-08 05:45:00|569.54|569.04|569.84|569.34|569.84|569.34|569.44|568.94|0
1591595400000|2020-06-08 05:50:00|569.74|569.24|570.54|570.04|570.54|570.04|569.74|569.24|0
1591595700000|2020-06-08 05:55:00|570.44|569.94|570.54|570.04|570.64|570.14|570.14|569.64|0
1591596000000|2020-06-08 06:00:00|570.64|570.14|569.14|568.84|570.64|570.34|568.64|568.34|119
1591596300000|2020-06-08 06:05:00|569.24|568.94|569.44|569.14|569.44|569.14|568.84|568.54|69
1591596600000|2020-06-08 06:10:00|569.54|569.24|569.14|568.84|569.74|569.44|568.94|568.64|44
1591596900000|2020-06-08 06:15:00|569.04|568.74|569.14|568.84|569.14|568.84|568.84|568.54|26
1591597200000|2020-06-08 06:20:00|569.04|568.74|568.94|568.64|569.24|568.94|568.84|568.54|35
1591597500000|2020-06-08 06:25:00|568.84|568.54|568.74|568.44|569.04|568.74|568.54|568.24|38
1591597800000|2020-06-08 06:30:00|568.84|568.54|567.84|567.54|568.84|568.54|567.84|567.54|51
1591598100000|2020-06-08 06:35:00|567.74|567.44|568.44|568.14|568.54|568.24|567.74|567.44|52
1591598400000|2020-06-08 06:40:00|568.34|568.04|568.54|568.24|568.64|568.34|568.14|567.84|50
1591598700000|2020-06-08 06:45:00|568.44|568.14|568.74|568.44|568.94|568.64|568.24|567.94|31
1591599000000|2020-06-08 06:50:00|568.84|568.54|568.94|568.64|569.04|568.74|568.54|568.24|50
1591599300000|2020-06-08 06:55:00|568.84|568.54|568.24|567.94|568.94|568.64|568.24|567.94|115
1591599600000|2020-06-08 07:00:00|568.14|568.04|567.94|567.84|569.24|569.14|567.64|567.54|928
1591599900000|2020-06-08 07:05:00|567.84|567.74|568.84|568.74|569.04|568.94|567.14|567.04|434
1591600200000|2020-06-08 07:10:00|568.74|568.64|567.74|567.64|568.74|568.64|567.64|567.54|474
1591600500000|2020-06-08 07:15:00|567.64|567.54|568.14|568.04|568.14|568.04|567.64|567.54|282
1591600800000|2020-06-08 07:20:00|568.24|568.14|567.64|567.54|568.34|568.24|567.64|567.54|224
1591601100000|2020-06-08 07:25:00|567.74|567.64|567.94|567.84|567.94|567.84|567.14|567.04|243
1591601400000|2020-06-08 07:30:00|567.84|567.74|568.84|568.74|569.04|568.94|567.84|567.74|336
1591601700000|2020-06-08 07:35:00|568.74|568.64|570.04|569.94|570.34|570.24|568.64|568.54|334
1591602000000|2020-06-08 07:40:00|570.06|569.96|569.46|569.36|570.46|570.36|569.36|569.26|301
1591602300000|2020-06-08 07:45:00|569.36|569.26|568.16|568.06|569.56|569.46|567.96|567.86|359
1591602600000|2020-06-08 07:50:00|568.06|567.96|568.76|568.66|568.86|568.76|568.06|567.96|207
1591602900000|2020-06-08 07:55:00|568.66|568.56|567.86|567.76|568.96|568.86|567.76|567.66|173
1591603200000|2020-06-08 08:00:00|567.76|567.66|568.76|568.66|568.76|568.66|567.76|567.66|131
1591603500000|2020-06-08 08:05:00|568.66|568.56|569.16|569.06|569.16|569.06|568.46|568.36|131
1591603800000|2020-06-08 08:10:00|569.06|568.96|569.16|569.06|569.16|569.06|568.76|568.66|184
1591604100000|2020-06-08 08:15:00|569.06|568.96|569.86|569.76|570.06|569.96|569.06|568.96|180
1591604400000|2020-06-08 08:20:00|569.96|569.86|569.16|569.06|569.96|569.86|569.16|569.06|120
1591604700000|2020-06-08 08:25:00|569.06|568.96|569.56|569.46|569.76|569.66|568.96|568.86|122
1591605000000|2020-06-08 08:30:00|569.66|569.56|569.76|569.66|569.86|569.76|569.26|569.16|116
1591605300000|2020-06-08 08:35:00|569.66|569.56|569.36|569.26|569.76|569.66|569.26|569.16|105
1591605600000|2020-06-08 08:40:00|569.46|569.36|569.36|569.26|569.66|569.56|569.16|569.06|89
1591605900000|2020-06-08 08:45:00|569.46|569.36|570.56|570.46|570.66|570.56|569.26|569.16|172
1591606200000|2020-06-08 08:50:00|570.66|570.56|571.06|570.96|571.06|570.96|570.56|570.46|135
1591606500000|2020-06-08 08:55:00|570.96|570.86|571.26|571.16|571.26|571.16|570.76|570.66|144
1591606800000|2020-06-08 09:00:00|571.16|571.06|571.36|571.26|571.66|571.56|571.16|571.06|139
1591607100000|2020-06-08 09:05:00|571.26|571.16|571.46|571.36|572.06|571.96|571.16|571.06|131
1591607400000|2020-06-08 09:10:00|571.56|571.46|571.26|571.16|571.76|571.66|571.26|571.16|91
1591607700000|2020-06-08 09:15:00|571.36|571.26|571.36|571.26|571.56|571.46|571.16|571.06|102
1591608000000|2020-06-08 09:20:00|571.26|571.16|570.76|570.66|571.36|571.26|570.56|570.46|130
1591608300000|2020-06-08 09:25:00|570.66|570.56|570.86|570.76|570.86|570.76|570.66|570.56|78
1591608600000|2020-06-08 09:30:00|570.76|570.66|571.26|571.16|571.46|571.36|570.76|570.66|146
1591608900000|2020-06-08 09:35:00|571.16|571.06|570.26|570.16|571.26|571.16|570.16|570.06|174
1591609200000|2020-06-08 09:40:00|570.36|570.26|569.86|569.76|570.46|570.36|569.86|569.76|126
1591609500000|2020-06-08 09:45:00|569.96|569.86|570.06|569.96|570.26|570.16|569.76|569.66|177
1591609800000|2020-06-08 09:50:00|569.96|569.86|570.26|570.16|570.26|570.16|569.86|569.76|73
1591610100000|2020-06-08 09:55:00|570.36|570.26|570.16|570.06|570.46|570.36|569.86|569.76|97
1591610400000|2020-06-08 10:00:00|570.06|569.96|569.96|569.86|570.76|570.66|569.96|569.86|158
1591610700000|2020-06-08 10:05:00|569.86|569.76|570.46|570.36|570.66|570.56|569.66|569.56|88
1591611000000|2020-06-08 10:10:00|570.56|570.46|570.46|570.36|570.66|570.56|570.26|570.16|70
1591611300000|2020-06-08 10:15:00|570.56|570.46|570.46|570.36|570.66|570.56|570.36|570.26|44
1591611600000|2020-06-08 10:20:00|570.36|570.26|570.56|570.46|570.56|570.46|570.16|570.06|80
1591611900000|2020-06-08 10:25:00|570.46|570.36|570.66|570.56|570.76|570.66|570.36|570.26|84
1591612200000|2020-06-08 10:30:00|570.56|570.46|570.86|570.76|571.06|570.96|570.56|570.46|123
1591612500000|2020-06-08 10:35:00|570.96|570.86|571.36|571.26|571.36|571.26|570.86|570.76|80
1591612800000|2020-06-08 10:40:00|571.26|571.16|571.36|571.26|571.46|571.36|571.06|570.96|70
1591613100000|2020-06-08 10:45:00|571.26|571.16|570.96|570.86|571.56|571.46|570.86|570.76|98
1591613400000|2020-06-08 10:50:00|570.86|570.76|570.56|570.46|570.96|570.86|570.26|570.16|87
1591613700000|2020-06-08 10:55:00|570.66|570.56|570.36|570.26|570.76|570.66|570.36|570.26|36
1591614000000|2020-06-08 11:00:00|570.46|570.36|571.16|571.06|571.16|571.06|570.46|570.36|131
1591614300000|2020-06-08 11:05:00|571.06|570.96|571.06|570.96|571.26|571.16|570.86|570.76|78
1591614600000|2020-06-08 11:10:00|570.96|570.86|570.86|570.76|571.26|571.16|570.76|570.66|34
1591614900000|2020-06-08 11:15:00|570.76|570.66|571.86|571.76|571.86|571.76|570.76|570.66|123
1591615200000|2020-06-08 11:20:00|571.76|571.66|571.76|571.66|571.86|571.76|571.66|571.56|98
1591615500000|2020-06-08 11:25:00|571.66|571.56|571.66|571.56|571.76|571.66|571.36|571.26|69
1591615800000|2020-06-08 11:30:00|571.56|571.46|571.96|571.86|572.16|572.06|571.56|571.46|76
1591616100000|2020-06-08 11:35:00|571.86|571.76|571.86|571.76|571.96|571.86|571.76|571.66|63
1591616400000|2020-06-08 11:40:00|571.82|571.72|571.92|571.82|571.92|571.82|571.62|571.52|60
1591616700000|2020-06-08 11:45:00|572.02|571.92|571.62|571.52|572.12|572.02|571.52|571.42|169
1591617000000|2020-06-08 11:50:00|571.52|571.42|571.92|571.82|572.22|572.12|571.52|571.42|121
1591617300000|2020-06-08 11:55:00|571.82|571.72|571.72|571.62|571.92|571.82|571.52|571.42|91
1591617600000|2020-06-08 12:00:00|571.62|571.52|571.22|571.12|571.62|571.52|571.12|571.02|137
1591617900000|2020-06-08 12:05:00|571.32|571.22|570.52|570.42|571.32|571.22|570.52|570.42|158
1591618200000|2020-06-08 12:10:00|570.62|570.52|570.32|570.22|570.72|570.62|570.22|570.12|112
1591618500000|2020-06-08 12:15:00|570.22|570.12|571.42|571.32|571.42|571.32|570.12|570.02|155
1591618800000|2020-06-08 12:20:00|571.52|571.42|571.62|571.52|571.92|571.82|571.42|571.32|165
1591619100000|2020-06-08 12:25:00|571.52|571.42|571.12|571.02|571.62|571.52|570.82|570.72|118
1591619400000|2020-06-08 12:30:00|571.02|570.92|571.12|571.02|571.32|571.22|570.92|570.82|77
1591619700000|2020-06-08 12:35:00|571.22|571.12|570.52|570.42|571.32|571.22|570.52|570.42|127
1591620000000|2020-06-08 12:40:00|570.42|570.32|570.32|570.22|570.62|570.52|570.22|570.12|115
1591620300000|2020-06-08 12:45:00|570.22|570.12|570.42|570.32|570.52|570.42|570.12|570.02|93
1591620600000|2020-06-08 12:50:00|570.32|570.22|570.62|570.52|570.72|570.62|570.32|570.22|63
1591620900000|2020-06-08 12:55:00|570.52|570.42|570.72|570.62|570.82|570.72|570.42|570.32|128
1591621200000|2020-06-08 13:00:00|570.82|570.72|570.72|570.62|571.02|570.92|570.62|570.52|139
1591621500000|2020-06-08 13:05:00|570.82|570.72|570.12|570.02|570.82|570.72|569.92|569.82|133
1591621800000|2020-06-08 13:10:00|570.02|569.92|570.32|570.22|570.52|570.42|569.92|569.82|106
1591622100000|2020-06-08 13:15:00|570.22|570.12|570.42|570.32|570.52|570.42|570.12|570.02|93
1591622400000|2020-06-08 13:20:00|570.32|570.22|570.12|570.02|570.42|570.32|569.82|569.72|74
1591622700000|2020-06-08 13:25:00|570.02|569.92|569.52|569.42|570.32|570.22|569.32|569.22|133
1591623000000|2020-06-08 13:30:00|569.62|569.52|570.22|570.12|570.42|570.32|569.42|569.32|234
1591623300000|2020-06-08 13:35:00|570.32|570.22|570.02|569.92|570.32|570.22|569.72|569.62|235
1591623600000|2020-06-08 13:40:00|569.92|569.82|569.52|569.42|569.92|569.82|568.92|568.82|284
1591623900000|2020-06-08 13:45:00|569.42|569.32|568.42|568.32|569.72|569.62|568.22|568.12|277
1591624200000|2020-06-08 13:50:00|568.32|568.22|568.52|568.42|568.52|568.42|567.72|567.62|218
1591624500000|2020-06-08 13:55:00|568.42|568.32|568.02|567.92|568.52|568.42|567.12|567.02|222
1591624800000|2020-06-08 14:00:00|568.12|568.02|567.02|566.92|568.12|568.02|566.52|566.42|335
1591625100000|2020-06-08 14:05:00|566.92|566.82|566.92|566.82|567.42|567.32|566.82|566.72|171
1591625400000|2020-06-08 14:10:00|566.82|566.72|566.72|566.62|567.02|566.92|566.42|566.32|185
1591625700000|2020-06-08 14:15:00|566.62|566.52|565.02|564.92|567.32|567.22|564.92|564.82|396
1591626000000|2020-06-08 14:20:00|564.92|564.82|565.72|565.62|565.82|565.72|564.52|564.42|369
1591626300000|2020-06-08 14:25:00|565.62|565.52|564.72|564.62|565.72|565.62|564.32|564.22|299
1591626600000|2020-06-08 14:30:00|564.82|564.72|563.72|563.62|565.12|565.02|563.62|563.52|324
1591626900000|2020-06-08 14:35:00|563.62|563.52|564.52|564.42|564.72|564.62|563.42|563.32|473
1591627200000|2020-06-08 14:40:00|564.62|564.52|565.72|565.62|565.82|565.72|564.42|564.32|276
1591627500000|2020-06-08 14:45:00|565.82|565.72|566.32|566.22|566.52|566.42|565.72|565.62|223
1591627800000|2020-06-08 14:50:00|566.22|566.12|565.72|565.62|566.62|566.52|565.52|565.42|267
1591628100000|2020-06-08 14:55:00|565.82|565.72|565.52|565.42|565.82|565.72|565.22|565.12|141
1591628400000|2020-06-08 15:00:00|565.62|565.52|566.02|565.92|566.02|565.92|565.42|565.32|188
1591628700000|2020-06-08 15:05:00|566.12|566.02|565.72|565.62|566.12|566.02|565.52|565.42|200
1591629000000|2020-06-08 15:10:00|565.82|565.72|566.32|566.22|566.32|566.22|565.52|565.42|134
1591629300000|2020-06-08 15:15:00|566.22|566.12|566.52|566.42|566.92|566.82|566.12|566.02|280
1591629600000|2020-06-08 15:20:00|566.62|566.52|566.42|566.32|566.72|566.62|566.22|566.12|323
1591629900000|2020-06-08 15:25:00|566.52|566.42|566.82|566.72|566.92|566.82|566.42|566.32|251
1591630200000|2020-06-08 15:30:00|566.92|566.62|566.32|566.02|566.92|566.62|565.92|565.62|547
1591630500000|2020-06-08 15:35:00|566.22|565.92|565.52|565.22|566.32|566.02|565.32|565.02|291
1591630800000|2020-06-08 15:40:00|565.62|565.32|565.82|565.52|565.92|565.62|565.52|565.22|207
1591631100000|2020-06-08 15:45:00|565.92|565.62|566.82|566.52|566.82|566.52|565.92|565.62|54
1591631400000|2020-06-08 15:50:00|566.72|566.42|566.32|566.02|566.92|566.62|566.12|565.82|36
1591631700000|2020-06-08 15:55:00|566.42|566.12|566.12|565.82|566.52|566.22|566.02|565.72|25
1591632000000|2020-06-08 16:00:00|566.22|565.92|566.02|565.72|566.22|565.92|566.02|565.72|24
1591632300000|2020-06-08 16:05:00|566.12|565.82|566.62|566.32|566.62|566.32|566.02|565.72|14
1591632600000|2020-06-08 16:10:00|566.52|566.22|565.62|565.32|566.92|566.62|565.62|565.32|59
1591632900000|2020-06-08 16:15:00|565.72|565.42|565.92|565.62|566.12|565.82|565.72|565.42|30
1591633200000|2020-06-08 16:20:00|565.82|565.52|566.02|565.72|566.02|565.72|565.82|565.52|27
1591633500000|2020-06-08 16:25:00|566.12|565.82|566.02|565.72|566.22|565.92|565.82|565.52|56
1591633800000|2020-06-08 16:30:00|565.92|565.62|566.22|565.92|566.32|566.02|565.92|565.62|11
1591634100000|2020-06-08 16:35:00|566.32|566.02|566.22|565.92|566.32|566.02|566.12|565.82|15
1591634400000|2020-06-08 16:40:00|566.32|566.02|566.22|565.92|566.42|566.12|566.12|565.82|21
1591634700000|2020-06-08 16:45:00|566.12|565.82|566.42|566.12|566.42|566.12|566.02|565.72|9
1591635000000|2020-06-08 16:50:00|566.32|566.02|566.42|566.12|566.52|566.22|566.32|566.02|5
1591635300000|2020-06-08 16:55:00|566.32|566.02|566.22|565.92|566.42|566.12|566.12|565.82|14
1591635600000|2020-06-08 17:00:00|566.32|566.02|566.22|565.92|566.32|566.02|566.22|565.92|19
1591635900000|2020-06-08 17:05:00|566.12|565.82|566.42|566.12|566.52|566.22|566.12|565.82|23
1591636200000|2020-06-08 17:10:00|566.52|566.22|566.32|566.02|566.62|566.32|566.32|566.02|9
1591636500000|2020-06-08 17:15:00|566.42|566.12|566.32|566.02|566.52|566.22|566.32|566.02|14
1591636800000|2020-06-08 17:20:00|566.42|566.12|566.42|566.12|566.52|566.22|566.32|566.02|5
1591637100000|2020-06-08 17:25:00|566.52|566.22|566.52|566.22|566.62|566.32|566.42|566.12|12
1591637400000|2020-06-08 17:30:00|566.42|566.12|567.02|566.72|567.12|566.82|566.32|566.02|45
1591637700000|2020-06-08 17:35:00|567.12|566.82|567.32|567.02|567.42|567.12|566.72|566.42|30
1591638000000|2020-06-08 17:40:00|567.42|567.12|567.12|566.82|567.52|567.22|567.12|566.82|13
1591638300000|2020-06-08 17:45:00|567.22|566.92|567.52|567.22|567.52|567.22|567.12|566.82|11
1591638600000|2020-06-08 17:50:00|567.42|567.12|567.62|567.32|567.62|567.32|567.42|567.12|26
1591638900000|2020-06-08 17:55:00|567.52|567.22|567.42|567.12|567.62|567.32|567.32|567.02|16
1591639200000|2020-06-08 18:00:00|567.32|567.02|567.92|567.62|567.92|567.62|567.32|567.02|14
1591639500000|2020-06-08 18:05:00|567.82|567.52|567.92|567.62|567.92|567.62|567.82|567.52|14
1591639800000|2020-06-08 18:10:00|567.82|567.52|567.92|567.62|567.92|567.62|567.72|567.42|15
1591640100000|2020-06-08 18:15:00|568.02|567.72|567.82|567.52|568.02|567.72|567.62|567.32|9
1591640400000|2020-06-08 18:20:00|567.72|567.42|567.92|567.62|568.02|567.72|567.72|567.42|20
1591640700000|2020-06-08 18:25:00|568.02|567.72|568.22|567.92|568.32|568.02|567.92|567.62|38
1591641000000|2020-06-08 18:30:00|568.12|567.82|567.92|567.62|568.22|567.92|567.82|567.52|19
1591641300000|2020-06-08 18:35:00|568.02|567.72|568.42|568.12|568.42|568.12|568.02|567.72|22
1591641600000|2020-06-08 18:40:00|568.32|568.02|568.32|568.02|568.52|568.22|568.32|568.02|21
1591641900000|2020-06-08 18:45:00|568.22|567.92|568.52|568.22|568.62|568.32|568.12|567.82|26
1591642200000|2020-06-08 18:50:00|568.42|568.12|568.52|568.22|568.52|568.22|568.32|568.02|22
1591642500000|2020-06-08 18:55:00|568.62|568.32|569.02|568.72|569.12|568.82|568.52|568.22|112
1591642800000|2020-06-08 19:00:00|568.92|568.62|568.62|568.32|569.02|568.72|568.62|568.32|75
1591643100000|2020-06-08 19:05:00|568.72|568.42|568.82|568.52|568.92|568.62|568.62|568.32|8
1591643400000|2020-06-08 19:10:00|568.72|568.42|568.92|568.62|568.92|568.62|568.62|568.32|17
1591643700000|2020-06-08 19:15:00|568.82|568.52|569.02|568.72|569.02|568.72|568.82|568.52|20
1591644000000|2020-06-08 19:20:00|569.12|568.82|569.02|568.72|569.32|569.02|568.92|568.62|63
1591644300000|2020-06-08 19:25:00|568.92|568.62|568.82|568.52|569.02|568.72|568.72|568.42|27
1591644600000|2020-06-08 19:30:00|568.92|568.62|569.12|568.82|569.32|569.02|568.72|568.42|17
1591644900000|2020-06-08 19:35:00|569.22|568.92|569.52|569.22|569.52|569.22|569.12|568.82|19
1591645200000|2020-06-08 19:40:00|569.62|569.32|570.22|569.92|570.32|570.02|569.62|569.32|29
1591645500000|2020-06-08 19:45:00|570.12|569.82|570.32|570.02|570.32|570.02|569.72|569.42|27
1591645800000|2020-06-08 19:50:00|570.52|570.22|571.32|571.02|571.42|571.12|570.52|570.22|122
1591646100000|2020-06-08 19:55:00|571.22|570.92|571.82|571.52|571.92|571.62|571.12|570.82|101
1591646400000|2020-06-08 20:00:00|571.92|571.42|570.82|570.32|571.92|571.42|570.82|570.32|0
1591646700000|2020-06-08 20:05:00|570.72|570.22|570.92|570.42|570.92|570.42|570.62|570.12|0
1591647000000|2020-06-08 20:10:00|571.02|570.52|571.32|570.82|571.52|571.02|570.92|570.42|0
1591647300000|2020-06-08 20:15:00|571.22|570.72|571.22|570.72|571.32|570.82|571.22|570.72|0
1591647600000|2020-06-08 20:20:00|571.32|570.82|571.32|570.82|571.32|570.82|571.22|570.72|0
1591647900000|2020-06-08 20:25:00|571.22|570.72|571.32|570.82|571.32|570.82|571.22|570.72|0
1591648200000|2020-06-08 20:30:00|571.22|570.72|571.12|570.62|571.42|570.92|571.02|570.52|0
1591648500000|2020-06-08 20:35:00|571.02|570.52|571.42|570.92|571.42|570.92|571.02|570.52|0
1591648800000|2020-06-08 20:40:00|571.32|570.82|571.42|570.92|571.52|571.02|571.22|570.72|0
1591649100000|2020-06-08 20:45:00|571.32|570.82|571.32|570.82|571.52|571.02|571.22|570.72|0
1591649400000|2020-06-08 20:50:00|571.42|570.92|571.22|570.72|571.42|570.92|571.22|570.72|0
1591649700000|2020-06-08 20:55:00|571.12|570.62|571.22|570.72|571.32|570.82|571.12|570.62|0
1591650000000|2020-06-08 21:00:00|571.32|570.82|571.22|570.72|571.32|570.82|571.22|570.72|0
1591650300000|2020-06-08 21:05:00|571.32|570.82|571.22|570.72|571.32|570.82|571.22|570.72|0
1591650600000|2020-06-08 21:10:00|571.32|570.82|571.32|570.82|571.32|570.82|571.32|570.82|0
1591652100000|2020-06-08 21:35:00|571.22|570.72|571.22|570.72|571.32|570.82|571.22|570.72|0
1591652400000|2020-06-08 21:40:00|571.32|570.82|571.32|570.82|571.32|570.82|571.32|570.82|0
1591653600000|2020-06-08 22:00:00|571.52|571.02|570.62|570.12|571.52|571.02|570.52|570.02|0
1591653900000|2020-06-08 22:05:00|570.72|570.22|570.72|570.22|570.72|570.22|570.62|570.12|0
1591654200000|2020-06-08 22:10:00|570.62|570.12|570.62|570.12|570.62|570.12|570.52|570.02|0
1591654500000|2020-06-08 22:15:00|570.52|570.02|570.52|570.02|570.62|570.12|570.42|569.92|0
1591654800000|2020-06-08 22:20:00|570.42|569.92|570.62|570.12|570.62|570.12|570.42|569.92|0
1591655100000|2020-06-08 22:25:00|570.72|570.22|570.72|570.22|570.82|570.32|570.72|570.22|0
1591655400000|2020-06-08 22:30:00|570.82|570.32|570.62|570.12|570.82|570.32|570.62|570.12|0
1591655700000|2020-06-08 22:35:00|570.72|570.22|570.72|570.22|570.82|570.32|570.72|570.22|0
1591656000000|2020-06-08 22:40:00|570.62|570.12|570.42|569.92|570.82|570.32|570.42|569.92|0
1591656300000|2020-06-08 22:45:00|570.52|570.02|570.42|569.92|570.52|570.02|570.32|569.82|0
1591656600000|2020-06-08 22:50:00|570.32|569.82|570.42|569.92|570.42|569.92|570.32|569.82|0
1591656900000|2020-06-08 22:55:00|570.52|570.02|570.42|569.92|570.62|570.12|570.42|569.92|0
1591657200000|2020-06-08 23:00:00|570.52|570.02|570.42|569.92|570.52|570.02|570.42|569.92|0
1591657500000|2020-06-08 23:05:00|570.52|570.02|570.62|570.12|570.62|570.12|570.52|570.02|0
1591657800000|2020-06-08 23:10:00|570.72|570.22|570.82|570.32|570.82|570.32|570.62|570.12|0
1591658100000|2020-06-08 23:15:00|570.92|570.42|570.92|570.42|571.02|570.52|570.92|570.42|0
1591658400000|2020-06-08 23:20:00|571.02|570.52|570.92|570.42|571.02|570.52|570.82|570.32|0
1591658700000|2020-06-08 23:25:00|571.02|570.52|570.92|570.42|571.02|570.52|570.82|570.32|0
1591659000000|2020-06-08 23:30:00|570.82|570.32|570.62|570.12|570.92|570.42|570.52|570.02|0
1591659300000|2020-06-08 23:35:00|570.52|570.02|570.72|570.22|570.72|570.22|570.42|569.92|0
1591659600000|2020-06-08 23:40:00|570.62|570.12|570.62|570.12|570.72|570.22|570.52|570.02|0
1591659900000|2020-06-08 23:45:00|570.72|570.22|570.52|570.02|570.72|570.22|570.52|570.02|0
1591660200000|2020-06-08 23:50:00|570.42|569.92|570.72|570.22|570.72|570.22|570.32|569.82|0
1591660500000|2020-06-08 23:55:00|570.82|570.32|570.62|570.12|570.92|570.42|570.52|570.02|0
1591660800000|2020-06-09 00:00:00|570.52|570.02|570.92|570.42|570.92|570.42|570.12|569.62|0
1591661100000|2020-06-09 00:05:00|571.02|570.52|571.32|570.82|571.52|571.02|571.02|570.52|0
1591661400000|2020-06-09 00:10:00|571.42|570.92|571.62|571.12|571.72|571.22|571.32|570.82|0
1591661700000|2020-06-09 00:15:00|571.72|571.22|571.22|570.72|571.92|571.42|570.92|570.42|0
1591662000000|2020-06-09 00:20:00|571.12|570.62|570.42|569.92|571.22|570.72|570.32|569.82|0
1591662300000|2020-06-09 00:25:00|570.52|570.02|570.52|570.02|570.82|570.32|570.42|569.92|0
1591662600000|2020-06-09 00:30:00|570.62|570.12|570.12|569.62|570.72|570.22|569.92|569.42|0
1591662900000|2020-06-09 00:35:00|570.02|569.52|569.42|568.92|570.02|569.52|569.22|568.72|0
1591663200000|2020-06-09 00:40:00|569.32|568.82|569.32|568.82|569.62|569.12|569.22|568.72|0
1591663500000|2020-06-09 00:45:00|569.42|568.92|569.62|569.12|569.72|569.22|569.22|568.72|0
1591663800000|2020-06-09 00:50:00|569.52|569.02|569.82|569.32|569.82|569.32|569.52|569.02|0
1591664100000|2020-06-09 00:55:00|569.72|569.22|569.52|569.02|569.72|569.22|569.32|568.82|0
1591664400000|2020-06-09 01:00:00|569.62|569.12|568.62|568.12|569.62|569.12|568.52|568.02|0
1591664700000|2020-06-09 01:05:00|568.72|568.22|569.02|568.52|569.02|568.52|568.62|568.12|0
1591665000000|2020-06-09 01:10:00|568.92|568.42|568.82|568.32|569.02|568.52|568.72|568.22|0
1591665300000|2020-06-09 01:15:00|568.72|568.22|569.02|568.52|569.02|568.52|568.62|568.12|0
1591665600000|2020-06-09 01:20:00|568.92|568.42|568.92|568.42|569.02|568.52|568.72|568.22|0
1591665900000|2020-06-09 01:25:00|569.02|568.52|569.02|568.52|569.02|568.52|568.72|568.22|0
1591666200000|2020-06-09 01:30:00|568.92|568.42|569.62|569.12|569.62|569.12|568.92|568.42|0
1591666500000|2020-06-09 01:35:00|569.52|569.02|569.92|569.42|569.92|569.42|569.52|569.02|0
1591666800000|2020-06-09 01:40:00|569.82|569.32|569.92|569.42|569.92|569.42|569.72|569.22|0
1591667100000|2020-06-09 01:45:00|570.02|569.52|570.02|569.52|570.22|569.72|570.02|569.52|0
1591667400000|2020-06-09 01:50:00|570.12|569.62|569.92|569.42|570.22|569.72|569.82|569.32|0
1591667700000|2020-06-09 01:55:00|570.02|569.52|570.52|570.02|570.52|570.02|570.02|569.52|0
1591668000000|2020-06-09 02:00:00|570.62|570.12|570.32|569.82|570.62|570.12|570.32|569.82|0
1591668300000|2020-06-09 02:05:00|570.22|569.72|570.22|569.72|570.42|569.92|570.02|569.52|0
1591668600000|2020-06-09 02:10:00|570.12|569.62|570.02|569.52|570.22|569.72|569.92|569.42|0
1591668900000|2020-06-09 02:15:00|569.92|569.42|570.22|569.72|570.22|569.72|569.92|569.42|0
1591669200000|2020-06-09 02:20:00|570.12|569.62|569.32|568.82|570.12|569.62|569.32|568.82|0
1591669500000|2020-06-09 02:25:00|569.22|568.72|569.22|568.72|569.52|569.02|569.22|568.72|0
1591669800000|2020-06-09 02:30:00|569.12|568.62|569.52|569.02|569.52|569.02|569.02|568.52|0
1591670100000|2020-06-09 02:35:00|569.42|568.92|569.42|568.92|569.52|569.02|569.32|568.82|0
1591670400000|2020-06-09 02:40:00|569.52|569.02|569.62|569.12|569.82|569.32|569.42|568.92|0
1591670700000|2020-06-09 02:45:00|569.72|569.22|569.82|569.32|569.82|569.32|569.62|569.12|0
1591671000000|2020-06-09 02:50:00|569.72|569.22|569.52|569.02|569.82|569.32|569.52|569.02|0
1591671300000|2020-06-09 02:55:00|569.62|569.12|569.52|569.02|569.82|569.32|569.52|569.02|0
1591671600000|2020-06-09 03:00:00|569.42|568.92|569.32|568.82|569.52|569.02|569.22|568.72|0
1591671900000|2020-06-09 03:05:00|569.22|568.72|569.22|568.72|569.42|568.92|569.12|568.62|0
1591672200000|2020-06-09 03:10:00|569.12|568.62|569.12|568.62|569.22|568.72|568.92|568.42|0
1591672500000|2020-06-09 03:15:00|569.02|568.52|568.92|568.42|569.12|568.62|568.92|568.42|0
1591672800000|2020-06-09 03:20:00|569.02|568.52|569.72|569.22|569.82|569.32|569.02|568.52|0
1591673100000|2020-06-09 03:25:00|569.82|569.32|569.82|569.32|569.82|569.32|569.62|569.12|0
1591673400000|2020-06-09 03:30:00|569.72|569.22|569.52|569.02|569.82|569.32|569.42|568.92|0
1591673700000|2020-06-09 03:35:00|569.42|568.92|569.52|569.02|569.52|569.02|569.22|568.72|0
1591674000000|2020-06-09 03:40:00|569.42|568.92|569.42|568.92|569.52|569.02|569.42|568.92|0
1591674300000|2020-06-09 03:45:00|569.52|569.02|569.42|568.92|569.52|569.02|569.22|568.72|0
1591674600000|2020-06-09 03:50:00|569.32|568.82|569.52|569.02|569.52|569.02|569.22|568.72|0
1591674900000|2020-06-09 03:55:00|569.42|568.92|569.52|569.02|569.52|569.02|569.32|568.82|0
1591675200000|2020-06-09 04:00:00|569.62|569.12|569.52|569.02|569.82|569.32|569.52|569.02|0
1591675500000|2020-06-09 04:05:00|569.62|569.12|569.22|568.72|569.62|569.12|569.22|568.72|0
1591675800000|2020-06-09 04:10:00|569.32|568.82|569.22|568.72|569.42|568.92|569.12|568.62|0
1591676100000|2020-06-09 04:15:00|569.32|568.82|569.32|568.82|569.42|568.92|569.22|568.72|0
1591676400000|2020-06-09 04:20:00|569.42|568.92|569.62|569.12|569.62|569.12|569.22|568.72|0
1591676700000|2020-06-09 04:25:00|569.52|569.02|569.62|569.12|569.82|569.32|569.42|568.92|0
1591677000000|2020-06-09 04:30:00|569.52|569.02|569.52|569.02|569.52|569.02|569.52|569.02|0
1591677300000|2020-06-09 04:35:00|569.62|569.12|569.82|569.32|569.92|569.42|569.62|569.12|0
1591677600000|2020-06-09 04:40:00|569.72|569.22|569.92|569.42|569.92|569.42|569.62|569.12|0
1591677900000|2020-06-09 04:45:00|569.82|569.32|569.62|569.12|569.82|569.32|569.62|569.12|0
1591678200000|2020-06-09 04:50:00|569.72|569.22|569.52|569.02|569.82|569.32|569.52|569.02|0
1591678500000|2020-06-09 04:55:00|569.62|569.12|569.52|569.02|569.62|569.12|569.42|568.92|0
1591678800000|2020-06-09 05:00:00|569.62|569.12|569.52|569.02|569.72|569.22|569.52|569.02|0
1591679100000|2020-06-09 05:05:00|569.62|569.12|569.72|569.22|569.82|569.32|569.52|569.02|0
1591679400000|2020-06-09 05:10:00|569.82|569.32|569.82|569.32|569.82|569.32|569.62|569.12|0
1591679700000|2020-06-09 05:15:00|569.72|569.22|570.12|569.62|570.12|569.62|569.62|569.12|0
1591680000000|2020-06-09 05:20:00|570.02|569.52|569.92|569.42|570.12|569.62|569.92|569.42|0
1591680300000|2020-06-09 05:25:00|569.82|569.32|570.02|569.52|570.02|569.52|569.82|569.32|0
1591680600000|2020-06-09 05:30:00|570.12|569.62|570.22|569.72|570.22|569.72|570.12|569.62|0
1591680900000|2020-06-09 05:35:00|570.12|569.62|570.12|569.62|570.12|569.62|569.92|569.42|0
1591681200000|2020-06-09 05:40:00|570.22|569.72|570.92|570.42|570.92|570.42|570.22|569.72|0
1591681500000|2020-06-09 05:45:00|570.82|570.32|570.82|570.32|570.82|570.32|570.62|570.12|0
1591681800000|2020-06-09 05:50:00|570.92|570.42|570.82|570.32|571.22|570.72|570.82|570.32|0
1591682100000|2020-06-09 05:55:00|570.92|570.42|570.62|570.12|571.02|570.52|570.62|570.12|0
1591682400000|2020-06-09 06:00:00|571.02|570.72|570.62|570.32|571.02|570.72|570.22|569.92|59
1591682700000|2020-06-09 06:05:00|570.52|570.22|569.92|569.62|570.52|570.22|569.62|569.32|41
1591683000000|2020-06-09 06:10:00|569.82|569.52|569.52|569.22|570.12|569.82|569.42|569.12|24
1591683300000|2020-06-09 06:15:00|569.42|569.12|569.12|568.82|569.42|569.12|568.82|568.52|81
1591683600000|2020-06-09 06:20:00|569.02|568.72|569.22|568.92|569.42|569.12|568.92|568.62|15
1591683900000|2020-06-09 06:25:00|569.32|569.02|569.72|569.42|569.82|569.52|569.22|568.92|39
1591684200000|2020-06-09 06:30:00|569.62|569.32|569.02|568.72|569.82|569.52|568.82|568.52|45
1591684500000|2020-06-09 06:35:00|569.12|568.82|569.02|568.72|569.42|569.12|568.82|568.52|30
1591684800000|2020-06-09 06:40:00|569.12|568.82|568.72|568.42|569.12|568.82|568.62|568.32|38
1591685100000|2020-06-09 06:45:00|568.62|568.32|568.72|568.42|569.02|568.72|568.62|568.32|19
1591685400000|2020-06-09 06:50:00|568.62|568.32|568.42|568.12|568.92|568.62|568.42|568.12|36
1591685700000|2020-06-09 06:55:00|568.32|568.02|568.52|568.22|568.82|568.52|568.12|567.82|73
1591686000000|2020-06-09 07:00:00|568.42|568.32|568.22|568.12|569.72|569.62|568.02|567.92|711
1591686300000|2020-06-09 07:05:00|568.32|568.22|568.12|568.02|568.32|568.22|567.32|567.22|342
1591686600000|2020-06-09 07:10:00|568.22|568.12|568.02|567.92|568.92|568.82|567.72|567.62|351
1591686900000|2020-06-09 07:15:00|567.92|567.82|566.72|566.62|568.42|568.32|566.62|566.52|377
1591687200000|2020-06-09 07:20:00|566.62|566.52|566.82|566.72|567.72|567.62|566.62|566.52|314
1591687500000|2020-06-09 07:25:00|566.92|566.82|566.42|566.32|567.22|567.12|566.42|566.32|383
1591687800000|2020-06-09 07:30:00|566.32|566.22|567.42|567.32|567.62|567.52|566.32|566.22|492
1591688100000|2020-06-09 07:35:00|567.52|567.42|565.82|565.72|567.62|567.52|565.82|565.72|384
1591688400000|2020-06-09 07:40:00|565.9|565.8|565.8|565.7|566.4|566.3|565.5|565.4|393
1591688700000|2020-06-09 07:45:00|565.9|565.8|565.1|565|566|565.9|564.4|564.3|365
1591689000000|2020-06-09 07:50:00|565.2|565.1|566.1|566|566.3|566.2|564.9|564.8|285
1591689300000|2020-06-09 07:55:00|566|565.9|565.9|565.8|566.3|566.2|565.6|565.5|184
1591689600000|2020-06-09 08:00:00|566.1|566|566.6|566.5|566.9|566.8|566|565.9|255
1591689900000|2020-06-09 08:05:00|566.5|566.4|565.5|565.4|566.5|566.4|565.1|565|265
1591690200000|2020-06-09 08:10:00|565.4|565.3|565|564.9|565.9|565.8|565|564.9|277
1591690500000|2020-06-09 08:15:00|565.1|565|563.5|563.4|565.1|565|563.2|563.1|353
1591690800000|2020-06-09 08:20:00|563.4|563.3|563.6|563.5|564.1|564|563.2|563.1|275
1591691100000|2020-06-09 08:25:00|563.5|563.4|562.8|562.7|563.6|563.5|562.6|562.5|328
1591691400000|2020-06-09 08:30:00|562.9|562.8|562.6|562.5|563.6|563.5|562.3|562.2|376
1591691700000|2020-06-09 08:35:00|562.5|562.4|561.5|561.4|563|562.9|561.5|561.4|393
1591692000000|2020-06-09 08:40:00|561.6|561.5|559.9|559.8|561.9|561.8|559.9|559.8|382
1591692300000|2020-06-09 08:45:00|560|559.9|561.2|561.1|561.6|561.5|559.8|559.7|485
1591692600000|2020-06-09 08:50:00|561.1|561|560.7|560.6|561.7|561.6|560.7|560.6|338
1591692900000|2020-06-09 08:55:00|560.8|560.7|559.4|559.3|560.8|560.7|559.1|559|401
1591693200000|2020-06-09 09:00:00|559.5|559.4|560.7|560.6|560.7|560.6|559.4|559.3|230
1591693500000|2020-06-09 09:05:00|560.6|560.5|560.9|560.8|561|560.9|560.6|560.5|277
1591693800000|2020-06-09 09:10:00|561|560.9|560|559.9|561|560.9|559.9|559.8|231
1591694100000|2020-06-09 09:15:00|559.9|559.8|559.5|559.4|560.5|560.4|559.3|559.2|220
1591694400000|2020-06-09 09:20:00|559.4|559.3|559.8|559.7|560|559.9|559.4|559.3|209
1591694700000|2020-06-09 09:25:00|559.9|559.8|561|560.9|561.2|561.1|559.7|559.6|247
1591695000000|2020-06-09 09:30:00|561.1|561|561.2|561.1|561.8|561.7|561|560.9|222
1591695300000|2020-06-09 09:35:00|561.1|561|561.2|561.1|561.6|561.5|561.1|561|116
1591695600000|2020-06-09 09:40:00|561.3|561.2|561.5|561.4|561.8|561.7|561.1|561|111
1591695900000|2020-06-09 09:45:00|561.6|561.5|561.2|561.1|561.6|561.5|561|560.9|148
1591696200000|2020-06-09 09:50:00|561.3|561.2|561|560.9|561.6|561.5|561|560.9|95
1591696500000|2020-06-09 09:55:00|560.9|560.8|560.6|560.5|561|560.9|560.3|560.2|187
1591696800000|2020-06-09 10:00:00|560.5|560.4|560.4|560.3|561.1|561|560.3|560.2|105
1591697100000|2020-06-09 10:05:00|560.5|560.4|560.5|560.4|560.7|560.6|560.3|560.2|271
1591697400000|2020-06-09 10:10:00|560.4|560.3|559.2|559.1|560.5|560.4|559.1|559|188
1591697700000|2020-06-09 10:15:00|559.1|559|559.5|559.4|559.6|559.5|559.1|559|197
1591698000000|2020-06-09 10:20:00|559.6|559.5|559.4|559.3|560.1|560|559.4|559.3|137
1591698300000|2020-06-09 10:25:00|559.5|559.4|558.8|558.7|559.5|559.4|558.5|558.4|429
1591698600000|2020-06-09 10:30:00|558.7|558.6|559.5|559.4|559.7|559.6|558.4|558.3|211
1591698900000|2020-06-09 10:35:00|559.6|559.5|559.3|559.2|560|559.9|559.2|559.1|172
1591699200000|2020-06-09 10:40:00|559.4|559.3|559.9|559.8|559.9|559.8|559.1|559|120
1591699500000|2020-06-09 10:45:00|559.8|559.7|559.8|559.7|560|559.9|559.5|559.4|184
1591699800000|2020-06-09 10:50:00|559.7|559.6|560.2|560.1|560.3|560.2|559.6|559.5|79
1591700100000|2020-06-09 10:55:00|560.3|560.2|559.7|559.6|560.3|560.2|559.7|559.6|280
1591700400000|2020-06-09 11:00:00|559.8|559.7|559.9|559.8|560.4|560.3|559.8|559.7|158
1591700700000|2020-06-09 11:05:00|559.8|559.7|560|559.9|560.3|560.2|559.8|559.7|114
1591701000000|2020-06-09 11:10:00|559.9|559.8|559.8|559.7|560.1|560|559.6|559.5|85
1591701300000|2020-06-09 11:15:00|559.9|559.8|559.8|559.7|560.1|560|559.6|559.5|92
1591701600000|2020-06-09 11:20:00|559.9|559.8|560.1|560|560.3|560.2|559.8|559.7|93
1591701900000|2020-06-09 11:25:00|560.2|560.1|559.8|559.7|560.2|560.1|559.7|559.6|53
1591702200000|2020-06-09 11:30:00|559.9|559.8|559.8|559.7|559.9|559.8|559.5|559.4|60
1591702500000|2020-06-09 11:35:00|559.9|559.8|559.9|559.8|560.1|560|559.8|559.7|57
1591702800000|2020-06-09 11:40:00|559.86|559.76|560.36|560.26|560.46|560.36|559.86|559.76|140
1591703100000|2020-06-09 11:45:00|560.26|560.16|560.66|560.56|560.96|560.86|560.26|560.16|223
1591703400000|2020-06-09 11:50:00|560.76|560.66|560.46|560.36|560.76|560.66|560.36|560.26|118
1591703700000|2020-06-09 11:55:00|560.56|560.46|560.06|559.96|560.66|560.56|560.06|559.96|130
1591704000000|2020-06-09 12:00:00|559.96|559.86|559.96|559.86|560.16|560.06|559.56|559.46|180
1591704300000|2020-06-09 12:05:00|559.86|559.76|560.46|560.36|560.46|560.36|559.86|559.76|113
1591704600000|2020-06-09 12:10:00|560.56|560.46|560.56|560.46|560.86|560.76|560.46|560.36|89
1591704900000|2020-06-09 12:15:00|560.46|560.36|560.86|560.76|560.86|560.76|560.46|560.36|71
1591705200000|2020-06-09 12:20:00|560.96|560.86|560.96|560.86|561.56|561.46|560.86|560.76|204
1591705500000|2020-06-09 12:25:00|561.06|560.96|561.46|561.36|561.46|561.36|561.06|560.96|114
1591705800000|2020-06-09 12:30:00|561.36|561.26|561.06|560.96|561.66|561.56|560.86|560.76|126
1591706100000|2020-06-09 12:35:00|561.16|561.06|560.96|560.86|561.26|561.16|560.76|560.66|74
1591706400000|2020-06-09 12:40:00|560.86|560.76|560.66|560.56|561.06|560.96|560.46|560.36|101
1591706700000|2020-06-09 12:45:00|560.56|560.46|560.66|560.56|560.76|560.66|560.26|560.16|124
1591707000000|2020-06-09 12:50:00|560.76|560.66|561.26|561.16|561.36|561.26|560.76|560.66|164
1591707300000|2020-06-09 12:55:00|561.16|561.06|560.96|560.86|561.26|561.16|560.76|560.66|206
1591707600000|2020-06-09 13:00:00|560.86|560.76|560.66|560.56|561.36|561.26|560.66|560.56|139
1591707900000|2020-06-09 13:05:00|560.76|560.66|560.56|560.46|560.76|560.66|560.46|560.36|130
1591708200000|2020-06-09 13:10:00|560.66|560.56|560.66|560.56|560.66|560.56|560.26|560.16|105
1591708500000|2020-06-09 13:15:00|560.76|560.66|560.66|560.56|560.86|560.76|560.56|560.46|98
1591708800000|2020-06-09 13:20:00|560.56|560.46|560.46|560.36|560.66|560.56|560.16|560.06|119
1591709100000|2020-06-09 13:25:00|560.56|560.46|560.36|560.26|560.76|560.66|560.36|560.26|93
1591709400000|2020-06-09 13:30:00|560.56|560.46|560.46|560.36|560.66|560.56|559.56|559.46|359
1591709700000|2020-06-09 13:35:00|560.36|560.26|560.06|559.96|561.46|561.36|559.96|559.86|289
1591710000000|2020-06-09 13:40:00|560.16|560.06|561.16|561.06|561.26|561.16|559.96|559.86|189
1591710300000|2020-06-09 13:45:00|561.06|560.96|560.76|560.66|561.06|560.96|560.16|560.06|352
1591710600000|2020-06-09 13:50:00|560.86|560.76|561.06|560.96|561.06|560.96|560.06|559.96|257
1591710900000|2020-06-09 13:55:00|560.96|560.86|560.46|560.36|561.16|561.06|560.26|560.16|230
1591711200000|2020-06-09 14:00:00|560.36|560.26|560.56|560.46|560.56|560.46|559.76|559.66|253
1591711500000|2020-06-09 14:05:00|560.46|560.36|560.06|559.96|560.56|560.46|559.86|559.76|274
1591711800000|2020-06-09 14:10:00|560.04|559.94|559.54|559.44|560.14|560.04|559.44|559.34|262
1591712100000|2020-06-09 14:15:00|559.44|559.34|560.44|560.34|560.54|560.44|559.34|559.24|226
1591712400000|2020-06-09 14:20:00|560.34|560.24|561.04|560.94|561.14|561.04|560.34|560.24|143
1591712700000|2020-06-09 14:25:00|560.94|560.84|560.74|560.64|561.04|560.94|560.54|560.44|229
1591713000000|2020-06-09 14:30:00|560.64|560.54|560.54|560.44|560.84|560.74|560.44|560.34|237
1591713300000|2020-06-09 14:35:00|560.64|560.54|560.64|560.54|561.14|561.04|560.44|560.34|232
1591713600000|2020-06-09 14:40:00|560.74|560.64|561.64|561.54|561.74|561.64|560.64|560.54|242
1591713900000|2020-06-09 14:45:00|561.54|561.44|562.54|562.44|562.64|562.54|561.44|561.34|399
1591714200000|2020-06-09 14:50:00|562.64|562.54|563.44|563.34|563.54|563.44|562.54|562.44|433
1591714500000|2020-06-09 14:55:00|563.54|563.44|562.94|562.84|563.64|563.54|562.84|562.74|387
1591714800000|2020-06-09 15:00:00|562.84|562.74|563.34|563.24|563.34|563.24|562.34|562.24|387
1591715100000|2020-06-09 15:05:00|563.24|563.14|562.74|562.64|563.54|563.44|562.54|562.44|262
1591715400000|2020-06-09 15:10:00|562.84|562.74|562.54|562.44|562.94|562.84|562.34|562.24|204
1591715700000|2020-06-09 15:15:00|562.44|562.34|561.94|561.84|562.44|562.34|561.74|561.64|155
1591716000000|2020-06-09 15:20:00|561.84|561.74|561.94|561.84|562.24|562.14|561.54|561.44|191
1591716300000|2020-06-09 15:25:00|561.84|561.74|561.44|561.34|562.04|561.94|561.24|561.14|286
1591716600000|2020-06-09 15:30:00|561.64|561.24|561.74|561.44|561.94|561.64|561.14|560.84|784
1591716900000|2020-06-09 15:35:00|561.84|561.54|561.04|560.74|561.94|561.64|560.74|560.44|367
1591717200000|2020-06-09 15:40:00|560.94|560.64|561.34|561.04|561.44|561.14|560.74|560.44|110
1591717500000|2020-06-09 15:45:00|561.44|561.14|560.74|560.44|561.54|561.24|560.74|560.44|46
1591717800000|2020-06-09 15:50:00|560.84|560.54|561.14|560.84|561.24|560.94|560.74|560.44|21
1591718100000|2020-06-09 15:55:00|561.04|560.74|561.04|560.74|561.14|560.84|560.94|560.64|29
1591718400000|2020-06-09 16:00:00|561.14|560.84|560.44|560.14|561.14|560.84|560.34|560.04|29
1591718700000|2020-06-09 16:05:00|560.34|560.04|560.94|560.64|560.94|560.64|560.14|559.84|32
1591719000000|2020-06-09 16:10:00|561.04|560.74|560.94|560.64|561.04|560.74|560.84|560.54|25
1591719300000|2020-06-09 16:15:00|561.04|560.74|561.14|560.84|561.14|560.84|560.84|560.54|30
1591719600000|2020-06-09 16:20:00|561.24|560.94|561.14|560.84|561.44|561.14|560.94|560.64|23
1591719900000|2020-06-09 16:25:00|561.24|560.94|561.44|561.14|561.44|561.14|560.94|560.64|44
1591720200000|2020-06-09 16:30:00|561.54|561.24|561.34|561.04|561.54|561.24|561.34|561.04|11
1591720500000|2020-06-09 16:35:00|561.24|560.94|561.44|561.14|561.64|561.34|560.94|560.64|38
1591720800000|2020-06-09 16:40:00|561.54|561.24|561.54|561.24|561.54|561.24|561.34|561.04|12
1591721100000|2020-06-09 16:45:00|561.64|561.34|561.74|561.44|561.84|561.54|561.54|561.24|29
1591721400000|2020-06-09 16:50:00|561.64|561.34|561.94|561.64|562.04|561.74|561.54|561.24|21
1591721700000|2020-06-09 16:55:00|561.84|561.54|562.24|561.94|562.24|561.94|561.74|561.44|18
1591722000000|2020-06-09 17:00:00|562.14|561.84|562.64|562.34|562.84|562.54|562.14|561.84|84
1591722300000|2020-06-09 17:05:00|562.74|562.44|562.34|562.04|562.74|562.44|562.04|561.74|28
1591722600000|2020-06-09 17:10:00|562.44|562.14|562.24|561.94|562.54|562.24|562.24|561.94|10
1591722900000|2020-06-09 17:15:00|562.34|562.04|562.54|562.24|562.74|562.44|562.24|561.94|27
1591723200000|2020-06-09 17:20:00|562.64|562.34|563.14|562.84|563.24|562.94|562.54|562.24|29
1591723500000|2020-06-09 17:25:00|563.04|562.74|563.24|562.94|563.24|562.94|563.04|562.74|8
1591723800000|2020-06-09 17:30:00|563.14|562.84|563.04|562.74|563.14|562.84|562.94|562.64|61
1591724100000|2020-06-09 17:35:00|563.14|562.84|563.14|562.84|563.44|563.14|563.04|562.74|40
1591724400000|2020-06-09 17:40:00|563.24|562.94|563.44|563.14|563.44|563.14|563.14|562.84|18
1591724700000|2020-06-09 17:45:00|563.34|563.04|563.24|562.94|563.34|563.04|563.14|562.84|19
1591725000000|2020-06-09 17:50:00|563.34|563.04|562.74|562.44|563.34|563.04|562.74|562.44|38
1591725300000|2020-06-09 17:55:00|562.84|562.54|562.74|562.44|562.94|562.64|562.64|562.34|13
1591725600000|2020-06-09 18:00:00|562.84|562.54|562.74|562.44|563.04|562.74|562.24|561.94|32
1591725900000|2020-06-09 18:05:00|562.64|562.34|562.24|561.94|562.74|562.44|562.24|561.94|16
1591726200000|2020-06-09 18:10:00|562.14|561.84|562.64|562.34|562.64|562.34|562.14|561.84|12
1591726500000|2020-06-09 18:15:00|562.74|562.44|562.14|561.84|562.74|562.44|562.14|561.84|13
1591726800000|2020-06-09 18:20:00|562.04|561.74|561.94|561.64|562.14|561.84|561.84|561.54|36
1591727100000|2020-06-09 18:25:00|562.04|561.74|561.94|561.64|562.14|561.84|561.74|561.44|3
1591727400000|2020-06-09 18:30:00|562.04|561.74|562.34|562.04|562.44|562.14|562.04|561.74|10
1591727700000|2020-06-09 18:35:00|562.24|561.94|562.14|561.84|562.24|561.94|561.84|561.54|31
1591728000000|2020-06-09 18:40:00|562.24|561.94|562.44|562.14|562.44|562.14|562.14|561.84|25
1591728300000|2020-06-09 18:45:00|562.34|562.04|562.64|562.34|562.74|562.44|562.04|561.74|54
1591728600000|2020-06-09 18:50:00|562.74|562.44|562.74|562.44|562.94|562.64|562.44|562.14|24
1591728900000|2020-06-09 18:55:00|562.84|562.54|562.84|562.54|562.94|562.64|562.44|562.14|10
1591729200000|2020-06-09 19:00:00|562.94|562.64|562.54|562.24|562.94|562.64|562.44|562.14|21
1591729500000|2020-06-09 19:05:00|562.44|562.14|562.94|562.64|562.94|562.64|562.34|562.04|8
1591729800000|2020-06-09 19:10:00|563.04|562.74|563.04|562.74|563.14|562.84|562.64|562.34|36
1591730100000|2020-06-09 19:15:00|562.94|562.64|563.14|562.84|563.44|563.14|562.94|562.64|37
1591730400000|2020-06-09 19:20:00|563.24|562.94|563.24|562.94|563.64|563.34|563.14|562.84|34
1591730700000|2020-06-09 19:25:00|563.34|563.04|563.34|563.04|563.54|563.24|563.24|562.94|44
1591731000000|2020-06-09 19:30:00|563.24|562.94|562.84|562.54|563.44|563.14|562.74|562.44|29
1591731300000|2020-06-09 19:35:00|562.74|562.44|563.44|563.14|563.44|563.14|562.74|562.44|27
1591731600000|2020-06-09 19:40:00|563.54|563.24|563.24|562.94|563.74|563.44|563.14|562.84|70
1591731900000|2020-06-09 19:45:00|563.14|562.84|562.54|562.24|563.14|562.84|562.24|561.94|52
1591732200000|2020-06-09 19:50:00|562.44|562.14|562.04|561.74|562.54|562.24|561.94|561.64|86
1591732500000|2020-06-09 19:55:00|562.14|561.84|562.14|561.84|562.64|562.34|561.94|561.64|79
1591732800000|2020-06-09 20:00:00|562.34|561.94|563.14|562.64|563.14|562.64|562.14|561.64|0
1591733100000|2020-06-09 20:05:00|563.04|562.54|562.34|561.84|563.14|562.64|562.24|561.74|0
1591733400000|2020-06-09 20:10:00|562.24|561.74|562.14|561.64|562.44|561.94|561.94|561.44|0
1591733700000|2020-06-09 20:15:00|562.04|561.54|562.04|561.54|562.14|561.64|562.04|561.54|0
1591734000000|2020-06-09 20:20:00|561.94|561.44|561.94|561.44|561.94|561.44|561.94|561.44|0
1591734300000|2020-06-09 20:25:00|562.04|561.54|562.04|561.54|562.04|561.54|561.94|561.44|0
1591734600000|2020-06-09 20:30:00|561.94|561.44|561.74|561.24|562.04|561.54|561.44|560.94|0
1591734900000|2020-06-09 20:35:00|561.64|561.14|561.54|561.04|561.74|561.24|561.44|560.94|0
1591735200000|2020-06-09 20:40:00|561.64|561.14|561.64|561.14|561.74|561.24|561.54|561.04|0
1591735500000|2020-06-09 20:45:00|561.74|561.24|561.64|561.14|561.74|561.24|561.54|561.04|0
1591735800000|2020-06-09 20:50:00|561.74|561.24|561.94|561.44|562.14|561.64|561.64|561.14|0
1591736100000|2020-06-09 20:55:00|561.84|561.34|562.04|561.54|562.14|561.64|561.74|561.24|0
1591736400000|2020-06-09 21:00:00|561.94|561.44|562.04|561.54|562.04|561.54|561.94|561.44|0
1591736700000|2020-06-09 21:05:00|561.94|561.44|561.94|561.44|562.04|561.54|561.94|561.44|0
1591737000000|2020-06-09 21:10:00|562.04|561.54|561.94|561.44|562.04|561.54|561.94|561.44|0
1591737300000|2020-06-09 21:15:00|562.04|561.54|562.04|561.54|562.04|561.54|561.94|561.44|0
1591737600000|2020-06-09 21:20:00|561.94|561.44|562.04|561.54|562.04|561.54|561.94|561.44|0
1591737900000|2020-06-09 21:25:00|561.94|561.44|561.94|561.44|562.04|561.54|561.94|561.44|0
1591739100000|2020-06-09 21:45:00|562.04|561.54|562.14|561.64|562.14|561.64|562.04|561.54|0
1591739400000|2020-06-09 21:50:00|562.24|561.74|562.44|561.94|562.44|561.94|562.24|561.74|0
1591739700000|2020-06-09 21:55:00|562.54|562.04|562.24|561.74|562.54|562.04|562.24|561.74|0
1591740000000|2020-06-09 22:00:00|562.34|561.84|562.54|562.04|562.54|562.04|562.24|561.74|0
1591740300000|2020-06-09 22:05:00|562.44|561.94|562.54|562.04|562.64|562.14|562.44|561.94|0
1591740600000|2020-06-09 22:10:00|562.64|562.14|562.44|561.94|562.74|562.24|562.34|561.84|0
1591740900000|2020-06-09 22:15:00|562.34|561.84|562.44|561.94|562.44|561.94|562.34|561.84|0
1591741200000|2020-06-09 22:20:00|562.54|562.04|562.54|562.04|562.64|562.14|562.44|561.94|0
1591741500000|2020-06-09 22:25:00|562.64|562.14|562.44|561.94|562.64|562.14|562.44|561.94|0
1591741800000|2020-06-09 22:30:00|562.54|562.04|562.24|561.74|562.54|562.04|562.14|561.64|0
1591742100000|2020-06-09 22:35:00|562.34|561.84|563.04|562.54|563.04|562.54|562.34|561.84|0
1591742400000|2020-06-09 22:40:00|562.94|562.44|563.24|562.74|563.34|562.84|562.84|562.34|0
1591742700000|2020-06-09 22:45:00|563.34|562.84|563.24|562.74|563.44|562.94|563.14|562.64|0
1591743000000|2020-06-09 22:50:00|563.34|562.84|563.34|562.84|563.44|562.94|563.24|562.74|0
1591743300000|2020-06-09 22:55:00|563.24|562.74|563.14|562.64|563.34|562.84|563.14|562.64|0
1591743600000|2020-06-09 23:00:00|563.24|562.74|563.14|562.64|563.24|562.74|563.04|562.54|0
1591743900000|2020-06-09 23:05:00|563.04|562.54|562.94|562.44|563.14|562.64|562.94|562.44|0
1591744200000|2020-06-09 23:10:00|562.84|562.34|562.54|562.04|562.84|562.34|562.54|562.04|0
1591744500000|2020-06-09 23:15:00|562.64|562.14|562.54|562.04|562.64|562.14|562.54|562.04|0
1591744800000|2020-06-09 23:20:00|562.64|562.14|562.84|562.34|562.84|562.34|562.54|562.04|0
1591745100000|2020-06-09 23:25:00|562.74|562.24|563.04|562.54|563.04|562.54|562.74|562.24|0
1591745400000|2020-06-09 23:30:00|562.94|562.44|563.54|563.04|563.64|563.14|562.84|562.34|0
1591745700000|2020-06-09 23:35:00|563.64|563.14|563.54|563.04|563.74|563.24|563.54|563.04|0
1591746000000|2020-06-09 23:40:00|563.44|562.94|563.44|562.94|563.54|563.04|563.24|562.74|0
1591746300000|2020-06-09 23:45:00|563.34|562.84|563.64|563.14|563.64|563.14|563.24|562.74|0
1591746600000|2020-06-09 23:50:00|563.54|563.04|564.04|563.54|564.24|563.74|563.54|563.04|0
1591746900000|2020-06-09 23:55:00|563.94|563.44|564.04|563.54|564.24|563.74|563.84|563.34|0
1591747200000|2020-06-10 00:00:00|564.14|563.64|563.54|563.04|564.24|563.74|563.54|563.04|0
1591747500000|2020-06-10 00:05:00|563.44|562.94|563.84|563.34|563.94|563.44|563.34|562.84|0
1591747800000|2020-06-10 00:10:00|563.74|563.24|563.34|562.84|563.94|563.44|563.34|562.84|0
1591748100000|2020-06-10 00:15:00|563.44|562.94|563.54|563.04|563.74|563.24|563.14|562.64|0
1591748400000|2020-06-10 00:20:00|563.64|563.14|563.14|562.64|563.74|563.24|563.04|562.54|0
1591748700000|2020-06-10 00:25:00|563.24|562.74|563.14|562.64|563.34|562.84|563.04|562.54|0
1591749000000|2020-06-10 00:30:00|563.24|562.74|564.04|563.54|564.34|563.84|563.24|562.74|0
1591749300000|2020-06-10 00:35:00|563.94|563.44|563.84|563.34|564.04|563.54|563.64|563.14|0
1591749600000|2020-06-10 00:40:00|563.74|563.24|563.94|563.44|564.04|563.54|563.74|563.24|0
1591749900000|2020-06-10 00:45:00|564.04|563.54|563.74|563.24|564.14|563.64|563.54|563.04|0
1591750200000|2020-06-10 00:50:00|563.84|563.34|563.94|563.44|563.94|563.44|563.54|563.04|0
1591750500000|2020-06-10 00:55:00|563.84|563.34|564.44|563.94|564.44|563.94|563.74|563.24|0
1591750800000|2020-06-10 01:00:00|564.34|563.84|563.84|563.34|564.34|563.84|563.74|563.24|0
1591751100000|2020-06-10 01:05:00|563.74|563.24|564.04|563.54|564.14|563.64|563.54|563.04|0
1591751400000|2020-06-10 01:10:00|563.94|563.44|564.74|564.24|564.94|564.44|563.94|563.44|0
1591751700000|2020-06-10 01:15:00|564.84|564.34|565.14|564.64|565.24|564.74|564.74|564.24|0
1591752000000|2020-06-10 01:20:00|565.24|564.74|565.14|564.64|565.34|564.84|565.04|564.54|0
1591752300000|2020-06-10 01:25:00|565.04|564.54|565.44|564.94|565.64|565.14|565.04|564.54|0
1591752600000|2020-06-10 01:30:00|565.54|565.04|565.14|564.64|565.64|565.14|565.04|564.54|0
1591752900000|2020-06-10 01:35:00|565.04|564.54|565.24|564.74|565.54|565.04|565.04|564.54|0
1591753200000|2020-06-10 01:40:00|565.34|564.84|565.44|564.94|565.64|565.14|565.24|564.74|0
1591753500000|2020-06-10 01:45:00|565.34|564.84|565.64|565.14|565.64|565.14|565.14|564.64|0
1591753800000|2020-06-10 01:50:00|565.54|565.04|566.14|565.64|566.14|565.64|565.44|564.94|0
1591754100000|2020-06-10 01:55:00|566.04|565.54|565.84|565.34|566.14|565.64|565.84|565.34|0
1591754400000|2020-06-10 02:00:00|565.94|565.44|566.24|565.74|566.34|565.84|565.84|565.34|0
1591754700000|2020-06-10 02:05:00|566.14|565.64|565.94|565.44|566.14|565.64|565.94|565.44|0
1591755000000|2020-06-10 02:10:00|566.04|565.54|566.04|565.54|566.04|565.54|565.94|565.44|0
1591755300000|2020-06-10 02:15:00|565.94|565.44|566.04|565.54|566.04|565.54|565.94|565.44|0
1591755600000|2020-06-10 02:20:00|565.94|565.44|565.84|565.34|565.94|565.44|565.84|565.34|0
1591755900000|2020-06-10 02:25:00|565.94|565.44|565.44|564.94|565.94|565.44|565.44|564.94|0
1591756200000|2020-06-10 02:30:00|565.54|565.04|565.34|564.84|565.64|565.14|565.14|564.64|0
1591756500000|2020-06-10 02:35:00|565.24|564.74|564.84|564.34|565.24|564.74|564.54|564.04|0
1591756800000|2020-06-10 02:40:00|564.94|564.44|564.84|564.34|565.04|564.54|564.84|564.34|0
1591757100000|2020-06-10 02:45:00|564.94|564.44|565.04|564.54|565.14|564.64|564.84|564.34|0
1591757400000|2020-06-10 02:50:00|564.94|564.44|565.14|564.64|565.14|564.64|564.84|564.34|0
1591757700000|2020-06-10 02:55:00|565.04|564.54|565.14|564.64|565.34|564.84|565.04|564.54|0
1591758000000|2020-06-10 03:00:00|565.24|564.74|565.34|564.84|565.44|564.94|565.24|564.74|0
1591758300000|2020-06-10 03:05:00|565.44|564.94|565.34|564.84|565.44|564.94|565.34|564.84|0
1591758600000|2020-06-10 03:10:00|565.44|564.94|565.34|564.84|565.64|565.14|565.34|564.84|0
1591758900000|2020-06-10 03:15:00|565.24|564.74|565.04|564.54|565.24|564.74|565.04|564.54|0
1591759200000|2020-06-10 03:20:00|565.14|564.64|564.84|564.34|565.14|564.64|564.84|564.34|0
1591759500000|2020-06-10 03:25:00|564.94|564.44|564.74|564.24|565.04|564.54|564.74|564.24|0
1591759800000|2020-06-10 03:30:00|564.64|564.14|564.54|564.04|564.84|564.34|564.54|564.04|0
1591760100000|2020-06-10 03:35:00|564.64|564.14|565.04|564.54|565.14|564.64|564.64|564.14|0
1591760400000|2020-06-10 03:40:00|565.14|564.64|565.14|564.64|565.14|564.64|565.04|564.54|0
1591760700000|2020-06-10 03:45:00|565.04|564.54|564.74|564.24|565.14|564.64|564.74|564.24|0
1591761000000|2020-06-10 03:50:00|564.54|564.04|564.54|564.04|564.74|564.24|564.54|564.04|0
1591761300000|2020-06-10 03:55:00|564.64|564.14|565.04|564.54|565.04|564.54|564.54|564.04|0
1591761600000|2020-06-10 04:00:00|564.94|564.44|564.74|564.24|565.04|564.54|564.74|564.24|0
1591761900000|2020-06-10 04:05:00|564.84|564.34|564.44|563.94|564.94|564.44|564.44|563.94|0
1591762200000|2020-06-10 04:10:00|564.54|564.04|564.64|564.14|564.74|564.24|564.44|563.94|0
1591762500000|2020-06-10 04:15:00|564.54|564.04|564.54|564.04|564.74|564.24|564.54|564.04|0
1591762800000|2020-06-10 04:20:00|564.64|564.14|564.34|563.84|564.74|564.24|564.34|563.84|0
1591763100000|2020-06-10 04:25:00|564.44|563.94|564.44|563.94|564.44|563.94|564.34|563.84|0
1591763400000|2020-06-10 04:30:00|564.54|564.04|564.74|564.24|564.74|564.24|564.44|563.94|0
1591763700000|2020-06-10 04:35:00|564.64|564.14|564.44|563.94|564.74|564.24|564.44|563.94|0
1591764000000|2020-06-10 04:40:00|564.64|564.14|564.64|564.14|564.74|564.24|564.54|564.04|0
1591764300000|2020-06-10 04:45:00|564.74|564.24|564.74|564.24|564.74|564.24|564.64|564.14|0
1591764600000|2020-06-10 04:50:00|564.84|564.34|565.04|564.54|565.04|564.54|564.84|564.34|0
1591764900000|2020-06-10 04:55:00|564.94|564.44|565.04|564.54|565.04|564.54|564.84|564.34|0
1591765200000|2020-06-10 05:00:00|565.14|564.64|565.14|564.64|565.34|564.84|565.04|564.54|0
1591765500000|2020-06-10 05:05:00|565.24|564.74|565.34|564.84|565.34|564.84|565.24|564.74|0
1591765800000|2020-06-10 05:10:00|565.24|564.74|565.14|564.64|565.24|564.74|565.04|564.54|0
1591766100000|2020-06-10 05:15:00|565.24|564.74|565.44|564.94|565.44|564.94|565.14|564.64|0
1591766400000|2020-06-10 05:20:00|565.54|565.04|565.44|564.94|565.54|565.04|565.34|564.84|0
1591766700000|2020-06-10 05:25:00|565.54|565.04|565.54|565.04|565.64|565.14|565.34|564.84|0
1591767000000|2020-06-10 05:30:00|565.64|565.14|566.04|565.54|566.04|565.54|565.64|565.14|0
1591767300000|2020-06-10 05:35:00|566.14|565.64|566.44|565.94|566.44|565.94|566.14|565.64|0
1591767600000|2020-06-10 05:40:00|566.34|565.84|566.44|565.94|566.44|565.94|566.24|565.74|0
1591767900000|2020-06-10 05:45:00|566.54|566.04|566.04|565.54|566.54|566.04|566.04|565.54|0
1591768200000|2020-06-10 05:50:00|565.94|565.44|565.84|565.34|566.04|565.54|565.74|565.24|0
1591768500000|2020-06-10 05:55:00|565.74|565.24|565.84|565.34|566.04|565.54|565.74|565.24|0
1591768800000|2020-06-10 06:00:00|565.74|565.44|565.54|565.24|566.04|565.74|565.34|565.04|109
1591769100000|2020-06-10 06:05:00|565.64|565.34|565.34|565.04|565.64|565.34|564.94|564.64|69
1591769400000|2020-06-10 06:10:00|565.24|564.94|564.94|564.64|565.44|565.14|564.94|564.64|24
1591769700000|2020-06-10 06:15:00|565.04|564.74|565.24|564.94|565.54|565.24|564.94|564.64|37
1591770000000|2020-06-10 06:20:00|565.14|564.84|565.24|564.94|565.34|565.04|565.04|564.74|27
1591770300000|2020-06-10 06:25:00|565.14|564.84|564.84|564.54|565.14|564.84|564.84|564.54|30
1591770600000|2020-06-10 06:30:00|564.94|564.64|564.84|564.54|565.04|564.74|564.84|564.54|36
1591770900000|2020-06-10 06:35:00|564.74|564.44|564.84|564.54|564.94|564.64|564.64|564.34|17
1591771200000|2020-06-10 06:40:00|564.74|564.44|564.84|564.54|564.94|564.64|564.64|564.34|13
1591771500000|2020-06-10 06:45:00|564.94|564.64|565.04|564.74|565.04|564.74|564.74|564.44|22
1591771800000|2020-06-10 06:50:00|564.94|564.64|564.74|564.44|565.04|564.74|564.64|564.34|23
1591772100000|2020-06-10 06:55:00|564.64|564.34|564.34|564.04|564.94|564.64|564.34|564.04|85
1591772400000|2020-06-10 07:00:00|564.54|564.24|566.44|566.34|566.64|566.54|563.84|563.74|772
1591772700000|2020-06-10 07:05:00|566.34|566.24|566.24|566.14|566.54|566.44|565.44|565.34|482
1591773000000|2020-06-10 07:10:00|566.34|566.24|566.74|566.64|567.34|567.24|566.14|566.04|452
1591773300000|2020-06-10 07:15:00|566.64|566.54|566.04|565.94|566.94|566.84|565.84|565.74|254
1591773600000|2020-06-10 07:20:00|565.94|565.84|565.34|565.24|566.04|565.94|565.14|565.04|240
1591773900000|2020-06-10 07:25:00|565.44|565.34|566.84|566.74|566.84|566.74|565.44|565.34|226
1591774200000|2020-06-10 07:30:00|566.74|566.64|566.54|566.44|566.94|566.84|566.14|566.04|391
1591774500000|2020-06-10 07:35:00|566.64|566.54|566.14|566.04|566.74|566.64|566.14|566.04|244
1591774800000|2020-06-10 07:40:00|566.13|566.03|565.63|565.53|566.23|566.13|565.23|565.13|284
1591775100000|2020-06-10 07:45:00|565.53|565.43|565.93|565.83|566.23|566.13|565.53|565.43|124
1591775400000|2020-06-10 07:50:00|566.03|565.93|566.03|565.93|566.63|566.53|565.83|565.73|93
1591775700000|2020-06-10 07:55:00|565.93|565.83|566.43|566.33|566.53|566.43|565.93|565.83|115
1591776000000|2020-06-10 08:00:00|566.33|566.23|565.53|565.43|566.43|566.33|565.43|565.33|103
1591776300000|2020-06-10 08:05:00|565.43|565.33|566.03|565.93|566.03|565.93|565.33|565.23|105
1591776600000|2020-06-10 08:10:00|565.93|565.83|566.03|565.93|566.23|566.13|565.63|565.53|138
1591776900000|2020-06-10 08:15:00|566.13|566.03|566.33|566.23|566.43|566.33|565.83|565.73|143
1591777200000|2020-06-10 08:20:00|566.23|566.13|565.83|565.73|566.33|566.23|565.53|565.43|134
1591777500000|2020-06-10 08:25:00|565.73|565.63|565.93|565.83|566.13|566.03|565.63|565.53|110
1591777800000|2020-06-10 08:30:00|565.83|565.73|565.83|565.73|565.93|565.83|565.63|565.53|116
1591778100000|2020-06-10 08:35:00|565.73|565.63|565.63|565.53|565.93|565.83|565.43|565.33|112
1591778400000|2020-06-10 08:40:00|565.53|565.43|565.03|564.93|565.63|565.53|564.93|564.83|93
1591778700000|2020-06-10 08:45:00|565.13|565.03|564.73|564.63|565.13|565.03|564.53|564.43|184
1591779000000|2020-06-10 08:50:00|564.83|564.73|564.73|564.63|564.83|564.73|564.43|564.33|103
1591779300000|2020-06-10 08:55:00|564.63|564.53|563.53|563.43|564.73|564.63|563.23|563.13|212
1591779600000|2020-06-10 09:00:00|563.43|563.33|561.23|561.13|563.53|563.43|561.03|560.93|466
1591779900000|2020-06-10 09:05:00|561.33|561.23|562.43|562.33|562.83|562.73|561.13|561.03|432
1591780200000|2020-06-10 09:10:00|562.53|562.43|562.03|561.93|562.53|562.43|561.93|561.83|234
1591780500000|2020-06-10 09:15:00|562.13|562.03|560.73|560.63|562.13|562.03|560.73|560.63|227
1591780800000|2020-06-10 09:20:00|560.63|560.53|560.93|560.83|561.43|561.33|560.63|560.53|191
1591781100000|2020-06-10 09:25:00|560.83|560.73|560.83|560.73|560.93|560.83|560.43|560.33|130
1591781400000|2020-06-10 09:30:00|560.73|560.63|561.63|561.53|561.63|561.53|560.63|560.53|144
1591781700000|2020-06-10 09:35:00|561.53|561.43|561.13|561.03|561.73|561.63|561.03|560.93|153
1591782000000|2020-06-10 09:40:00|561.03|560.93|560.93|560.83|561.13|561.03|560.23|560.13|154
1591782300000|2020-06-10 09:45:00|560.83|560.73|559.73|559.63|560.93|560.83|559.63|559.53|135
1591782600000|2020-06-10 09:50:00|559.83|559.73|560.43|560.33|560.43|560.33|559.83|559.73|106
1591782900000|2020-06-10 09:55:00|560.33|560.23|560.53|560.43|560.53|560.43|560.13|560.03|102
1591783200000|2020-06-10 10:00:00|560.63|560.53|559.73|559.63|560.63|560.53|559.73|559.63|141
1591783500000|2020-06-10 10:05:00|559.83|559.73|558.83|558.73|559.93|559.83|558.83|558.73|156
1591783800000|2020-06-10 10:10:00|558.93|558.83|558.83|558.73|559.43|559.33|558.73|558.63|138
1591784100000|2020-06-10 10:15:00|558.73|558.63|559.33|559.23|560.13|560.03|558.63|558.53|263
1591784400000|2020-06-10 10:20:00|559.43|559.33|559.33|559.23|559.63|559.53|559.33|559.23|72
1591784700000|2020-06-10 10:25:00|559.43|559.33|559.03|558.93|559.63|559.53|558.93|558.83|86
1591785000000|2020-06-10 10:30:00|559.13|559.03|559.33|559.23|559.43|559.33|559.03|558.93|91
1591785300000|2020-06-10 10:35:00|559.43|559.33|559.93|559.83|559.93|559.83|559.23|559.13|164
1591785600000|2020-06-10 10:40:00|559.83|559.73|560.43|560.33|560.43|560.33|559.83|559.73|108
1591785900000|2020-06-10 10:45:00|560.33|560.23|560.63|560.53|560.73|560.63|560.13|560.03|158
1591786200000|2020-06-10 10:50:00|560.73|560.63|560.93|560.83|561.33|561.23|560.63|560.53|133
1591786500000|2020-06-10 10:55:00|561.03|560.93|561.03|560.93|561.23|561.13|560.83|560.73|107
1591786800000|2020-06-10 11:00:00|561.13|561.03|561.33|561.23|561.53|561.43|560.93|560.83|111
1591787100000|2020-06-10 11:05:00|561.23|561.13|561.13|561.03|561.43|561.33|561.13|561.03|79
1591787400000|2020-06-10 11:10:00|561.23|561.13|561.13|561.03|561.23|561.13|560.93|560.83|97
1591787700000|2020-06-10 11:15:00|561.23|561.13|561.23|561.13|561.33|561.23|560.73|560.63|58
1591788000000|2020-06-10 11:20:00|561.13|561.03|560.93|560.83|561.23|561.13|560.63|560.53|85
1591788300000|2020-06-10 11:25:00|561.03|560.93|560.43|560.33|561.23|561.13|560.23|560.13|143
1591788600000|2020-06-10 11:30:00|560.53|560.43|560.83|560.73|561.13|561.03|560.43|560.33|157
1591788900000|2020-06-10 11:35:00|560.93|560.83|562.03|561.93|562.03|561.93|560.83|560.73|197
1591789200000|2020-06-10 11:40:00|561.97|561.87|561.47|561.37|562.07|561.97|561.47|561.37|102
1591789500000|2020-06-10 11:45:00|561.57|561.47|562.07|561.97|562.07|561.97|561.37|561.27|109
1591789800000|2020-06-10 11:50:00|561.97|561.87|561.67|561.57|562.07|561.97|561.67|561.57|50
1591790100000|2020-06-10 11:55:00|561.77|561.67|562.17|562.07|562.57|562.47|561.67|561.57|238
1591790400000|2020-06-10 12:00:00|562.27|562.17|562.47|562.37|562.67|562.57|562.07|561.97|108
1591790700000|2020-06-10 12:05:00|562.57|562.47|562.27|562.17|562.67|562.57|562.17|562.07|79
1591791000000|2020-06-10 12:10:00|562.37|562.27|562.67|562.57|563.27|563.17|562.37|562.27|156
1591791300000|2020-06-10 12:15:00|562.77|562.67|562.77|562.67|563.07|562.97|562.67|562.57|99
1591791600000|2020-06-10 12:20:00|562.87|562.77|562.77|562.67|563.07|562.97|562.57|562.47|106
1591791900000|2020-06-10 12:25:00|562.87|562.77|563.57|563.47|563.67|563.57|562.77|562.67|204
1591792200000|2020-06-10 12:30:00|563.67|563.57|563.77|563.67|564.07|563.97|563.37|563.27|153
1591792500000|2020-06-10 12:35:00|563.87|563.77|563.37|563.27|563.97|563.87|563.37|563.27|88
1591792800000|2020-06-10 12:40:00|563.47|563.37|563.57|563.47|563.57|563.47|563.27|563.17|133
1591793100000|2020-06-10 12:45:00|563.47|563.37|563.47|563.37|563.57|563.47|563.27|563.17|103
1591793400000|2020-06-10 12:50:00|563.57|563.47|564.17|564.07|564.47|564.37|563.47|563.37|329
1591793700000|2020-06-10 12:55:00|564.27|564.17|564.37|564.27|564.47|564.37|564.07|563.97|111
1591794000000|2020-06-10 13:00:00|564.27|564.17|563.77|563.67|564.47|564.37|563.67|563.57|149
1591794300000|2020-06-10 13:05:00|563.87|563.77|563.57|563.47|563.97|563.87|563.57|563.47|97
1591794600000|2020-06-10 13:10:00|563.47|563.37|563.37|563.27|563.67|563.57|563.37|563.27|65
1591794900000|2020-06-10 13:15:00|563.47|563.37|562.67|562.57|563.57|563.47|562.67|562.57|146
1591795200000|2020-06-10 13:20:00|562.57|562.47|562.77|562.67|562.77|562.67|562.37|562.27|83
1591795500000|2020-06-10 13:25:00|562.67|562.57|562.87|562.77|563.07|562.97|562.47|562.37|128
1591795800000|2020-06-10 13:30:00|562.97|562.87|562.87|562.77|563.57|563.47|562.67|562.57|295
1591796100000|2020-06-10 13:35:00|562.77|562.67|562.47|562.37|563.17|563.07|562.37|562.27|276
1591796400000|2020-06-10 13:40:00|562.37|562.27|561.77|561.67|562.67|562.57|561.57|561.47|277
1591796700000|2020-06-10 13:45:00|561.87|561.77|561.57|561.47|562.17|562.07|561.17|561.07|297
1591797000000|2020-06-10 13:50:00|561.67|561.57|560.77|560.67|561.77|561.67|560.77|560.67|245
1591797300000|2020-06-10 13:55:00|560.87|560.77|561.77|561.67|561.77|561.67|560.67|560.57|226
1591797600000|2020-06-10 14:00:00|561.67|561.57|561.47|561.37|562.27|562.17|561.47|561.37|234
1591797900000|2020-06-10 14:05:00|561.37|561.27|561.77|561.67|561.77|561.67|561.17|561.07|177
1591798200000|2020-06-10 14:10:00|561.82|561.72|560.12|560.02|561.82|561.72|560.02|559.92|358
1591798500000|2020-06-10 14:15:00|560.22|560.12|559.72|559.62|560.32|560.22|559.62|559.52|401
1591798800000|2020-06-10 14:20:00|559.62|559.52|559.22|559.12|559.72|559.62|558.72|558.62|361
1591799100000|2020-06-10 14:25:00|559.12|559.02|559.02|558.92|559.52|559.42|558.62|558.52|320
1591799400000|2020-06-10 14:30:00|558.92|558.82|559.82|559.72|559.92|559.82|558.62|558.52|272
1591799700000|2020-06-10 14:35:00|559.92|559.82|559.92|559.82|559.92|559.82|559.42|559.32|242
1591800000000|2020-06-10 14:40:00|559.82|559.72|559.32|559.22|560.12|560.02|559.22|559.12|192
1591800300000|2020-06-10 14:45:00|559.42|559.32|559.72|559.62|560.02|559.92|559.42|559.32|277
1591800600000|2020-06-10 14:50:00|559.82|559.72|559.02|558.92|560.12|560.02|559.02|558.92|172
1591800900000|2020-06-10 14:55:00|559.12|559.02|558.92|558.82|559.22|559.12|558.22|558.12|315
1591801200000|2020-06-10 15:00:00|558.82|558.72|559.92|559.82|559.92|559.82|558.72|558.62|190
1591801500000|2020-06-10 15:05:00|559.82|559.72|560.22|560.12|560.72|560.62|559.82|559.72|187
1591801800000|2020-06-10 15:10:00|560.32|560.22|560.42|560.32|560.42|560.32|559.82|559.72|164
1591802100000|2020-06-10 15:15:00|560.52|560.42|561.22|561.12|561.22|561.12|560.52|560.42|227
1591802400000|2020-06-10 15:20:00|561.12|561.02|560.62|560.52|561.22|561.12|560.62|560.52|273
1591802700000|2020-06-10 15:25:00|560.72|560.62|560.52|560.42|560.82|560.72|560.22|560.12|340
1591803000000|2020-06-10 15:30:00|560.62|560.32|559.62|559.32|560.72|560.42|559.62|559.32|492
1591803300000|2020-06-10 15:35:00|559.52|559.22|559.82|559.52|559.92|559.62|559.12|558.82|381
1591803600000|2020-06-10 15:40:00|559.72|559.42|559.72|559.42|560.22|559.92|559.52|559.22|242
1591803900000|2020-06-10 15:45:00|559.82|559.52|559.62|559.32|559.92|559.62|559.32|559.02|121
1591804200000|2020-06-10 15:50:00|559.52|559.22|559.72|559.42|559.82|559.52|559.42|559.12|158
1591804500000|2020-06-10 15:55:00|559.62|559.32|559.32|559.02|559.62|559.32|559.12|558.82|98
1591804800000|2020-06-10 16:00:00|559.42|559.12|559.72|559.42|559.82|559.52|559.12|558.82|138
1591805100000|2020-06-10 16:05:00|559.62|559.32|559.52|559.22|559.72|559.42|559.32|559.02|83
1591805400000|2020-06-10 16:10:00|559.62|559.32|559.52|559.22|559.72|559.42|559.42|559.12|57
1591805700000|2020-06-10 16:15:00|559.62|559.32|560.22|559.92|560.22|559.92|559.52|559.22|116
1591806000000|2020-06-10 16:20:00|560.32|560.02|560.52|560.22|560.62|560.32|560.22|559.92|74
1591806300000|2020-06-10 16:25:00|560.42|560.12|560.42|560.12|560.52|560.22|560.22|559.92|52
1591806600000|2020-06-10 16:30:00|560.32|560.02|559.92|559.62|560.42|560.12|559.92|559.62|48
1591806900000|2020-06-10 16:35:00|560.02|559.72|559.92|559.62|560.02|559.72|559.72|559.42|24
1591807200000|2020-06-10 16:40:00|559.82|559.52|560.12|559.82|560.22|559.92|559.82|559.52|15
1591807500000|2020-06-10 16:45:00|560.02|559.72|560.12|559.82|560.22|559.92|559.92|559.62|24
1591807800000|2020-06-10 16:50:00|560.22|559.92|560.22|559.92|560.42|560.12|560.12|559.82|35
1591808100000|2020-06-10 16:55:00|560.32|560.02|560.12|559.82|560.32|560.02|560.12|559.82|42
1591808400000|2020-06-10 17:00:00|560.02|559.72|559.62|559.32|560.12|559.82|559.42|559.12|25
1591808700000|2020-06-10 17:05:00|559.72|559.42|560.22|559.92|560.22|559.92|559.72|559.42|20
1591809000000|2020-06-10 17:10:00|560.12|559.82|559.92|559.62|560.22|559.92|559.82|559.52|45
1591809300000|2020-06-10 17:15:00|560.02|559.72|560.12|559.82|560.32|560.02|560.02|559.72|21
1591809600000|2020-06-10 17:20:00|560.02|559.72|559.92|559.62|560.12|559.82|559.92|559.62|18
1591809900000|2020-06-10 17:25:00|560.02|559.72|559.72|559.42|560.02|559.72|559.72|559.42|19
1591810200000|2020-06-10 17:30:00|559.82|559.52|559.82|559.52|560.02|559.72|559.62|559.32|17
1591810500000|2020-06-10 17:35:00|559.72|559.42|559.52|559.22|559.82|559.52|559.42|559.12|27
1591810800000|2020-06-10 17:40:00|559.62|559.32|559.52|559.22|559.82|559.52|559.42|559.12|37
1591811100000|2020-06-10 17:45:00|559.42|559.12|559.62|559.32|559.72|559.42|559.42|559.12|26
1591811400000|2020-06-10 17:50:00|559.52|559.22|559.52|559.22|559.52|559.22|559.22|558.92|40
1591811700000|2020-06-10 17:55:00|559.42|559.12|559.42|559.12|559.52|559.22|559.32|559.02|29
1591812000000|2020-06-10 18:00:00|559.32|559.02|561.72|561.42|562.32|562.02|558.42|558.12|256
1591812300000|2020-06-10 18:05:00|561.62|561.32|560.62|560.32|562.12|561.82|560.52|560.22|135
1591812600000|2020-06-10 18:10:00|560.72|560.42|561.32|561.02|561.32|561.02|560.72|560.42|68
1591812900000|2020-06-10 18:15:00|561.42|561.12|561.92|561.62|562.52|562.22|561.22|560.92|207
1591813200000|2020-06-10 18:20:00|562.02|561.72|561.32|561.02|562.02|561.72|561.02|560.72|170
1591813500000|2020-06-10 18:25:00|561.22|560.92|561.42|561.12|561.52|561.22|561.22|560.92|84
1591813800000|2020-06-10 18:30:00|561.52|561.22|560.12|559.82|561.52|561.22|560.12|559.82|153
1591814100000|2020-06-10 18:35:00|560.22|559.92|559.62|559.32|560.62|560.32|559.52|559.22|144
1591814400000|2020-06-10 18:40:00|559.52|559.22|559.22|558.92|559.72|559.42|557.72|557.42|451
1591814700000|2020-06-10 18:45:00|559.12|558.82|557.92|557.62|559.42|559.12|557.82|557.52|193
1591815000000|2020-06-10 18:50:00|557.82|557.52|556.92|556.62|558.32|558.02|556.32|556.02|98
1591815300000|2020-06-10 18:55:00|556.82|556.52|557.32|557.02|557.42|557.12|556.42|556.12|162
1591815600000|2020-06-10 19:00:00|557.22|556.92|556.22|555.92|557.52|557.22|556.02|555.72|89
1591815900000|2020-06-10 19:05:00|556.32|556.02|557.92|557.62|558.02|557.72|556.32|556.02|52
1591816200000|2020-06-10 19:10:00|558.02|557.72|558.22|557.92|558.52|558.22|557.62|557.32|40
1591816500000|2020-06-10 19:15:00|558.12|557.82|558.32|558.02|558.32|558.02|557.52|557.22|5
1591816800000|2020-06-10 19:20:00|558.22|557.92|557.82|557.52|558.22|557.92|557.62|557.32|20
1591817100000|2020-06-10 19:25:00|557.92|557.62|559.12|558.82|559.32|559.02|557.32|557.02|69
1591817400000|2020-06-10 19:30:00|559.22|558.92|558.62|558.32|559.32|559.02|558.32|558.02|52
1591817700000|2020-06-10 19:35:00|558.52|558.22|558.82|558.52|558.82|558.52|557.92|557.62|34
1591818000000|2020-06-10 19:40:00|558.72|558.42|558.42|558.12|558.92|558.62|558.22|557.92|57
1591818300000|2020-06-10 19:45:00|558.52|558.22|557.22|556.92|558.62|558.32|556.62|556.32|67
1591818600000|2020-06-10 19:50:00|557.02|556.72|557.12|556.82|557.82|557.52|556.82|556.52|68
1591818900000|2020-06-10 19:55:00|556.92|556.62|556.82|556.52|557.22|556.92|556.72|556.42|134
1591819200000|2020-06-10 20:00:00|556.62|556.12|555.52|555.02|557.22|556.72|555.52|555.02|0
1591819500000|2020-06-10 20:05:00|555.62|555.12|555.82|555.32|555.92|555.42|555.52|555.02|0
1591819800000|2020-06-10 20:10:00|555.92|555.42|556.42|555.92|556.52|556.02|555.62|555.12|0
1591820100000|2020-06-10 20:15:00|556.52|556.02|556.42|555.92|556.52|556.02|556.42|555.92|0
1591820400000|2020-06-10 20:20:00|556.32|555.82|556.42|555.92|556.42|555.92|556.32|555.82|0
1591820700000|2020-06-10 20:25:00|556.32|555.82|556.22|555.72|556.42|555.92|556.22|555.72|0
1591821000000|2020-06-10 20:30:00|556.12|555.62|555.92|555.42|556.22|555.72|555.72|555.22|0
1591821300000|2020-06-10 20:35:00|555.72|555.22|556.12|555.62|556.22|555.72|555.62|555.12|0
1591821600000|2020-06-10 20:40:00|556.02|555.52|556.22|555.72|556.32|555.82|555.92|555.42|0
1591821900000|2020-06-10 20:45:00|556.12|555.62|556.02|555.52|556.22|555.72|556.02|555.52|0
1591822200000|2020-06-10 20:50:00|555.92|555.42|556.02|555.52|556.22|555.72|555.82|555.32|0
1591822500000|2020-06-10 20:55:00|556.12|555.62|555.82|555.32|556.12|555.62|555.72|555.22|0
1591823100000|2020-06-10 21:05:00|555.92|555.42|555.92|555.42|555.92|555.42|555.92|555.42|0
1591823400000|2020-06-10 21:10:00|555.82|555.32|555.92|555.42|555.92|555.42|555.82|555.32|0
1591823700000|2020-06-10 21:15:00|555.82|555.32|555.82|555.32|555.82|555.32|555.82|555.32|0
1591824000000|2020-06-10 21:20:00|555.92|555.42|555.82|555.32|555.92|555.42|555.82|555.32|0
1591824900000|2020-06-10 21:35:00|555.72|555.22|555.72|555.22|555.82|555.32|555.72|555.22|0
1591825200000|2020-06-10 21:40:00|555.82|555.32|555.72|555.22|555.82|555.32|555.72|555.22|0
1591825500000|2020-06-10 21:45:00|555.62|555.12|555.72|555.22|555.72|555.22|555.62|555.12|0
1591825800000|2020-06-10 21:50:00|555.62|555.12|555.72|555.22|555.72|555.22|555.62|555.12|0
1591826100000|2020-06-10 21:55:00|555.62|555.12|555.72|555.22|555.72|555.22|555.62|555.12|0
1591826400000|2020-06-10 22:00:00|555.62|555.12|556.22|555.72|556.32|555.82|555.42|554.92|0
1591826700000|2020-06-10 22:05:00|556.32|555.82|556.32|555.82|556.62|556.12|556.12|555.62|0
1591827000000|2020-06-10 22:10:00|556.42|555.92|556.12|555.62|556.42|555.92|556.12|555.62|0
1591827300000|2020-06-10 22:15:00|556.22|555.72|556.02|555.52|556.42|555.92|555.92|555.42|0
1591827600000|2020-06-10 22:20:00|556.12|555.62|555.42|554.92|556.12|555.62|555.32|554.82|0
1591827900000|2020-06-10 22:25:00|555.32|554.82|553.42|552.92|555.32|554.82|553.02|552.52|0
1591828200000|2020-06-10 22:30:00|553.62|553.12|553.82|553.32|553.92|553.42|553.22|552.72|0
1591828500000|2020-06-10 22:35:00|553.72|553.22|553.72|553.22|553.82|553.32|553.32|552.82|0
1591828800000|2020-06-10 22:40:00|553.62|553.12|553.52|553.02|553.82|553.32|553.42|552.92|0
1591829100000|2020-06-10 22:45:00|553.62|553.12|554.02|553.52|554.12|553.62|553.62|553.12|0
1591829400000|2020-06-10 22:50:00|553.92|553.42|554.02|553.52|554.02|553.52|553.72|553.22|0
1591829700000|2020-06-10 22:55:00|553.92|553.42|553.52|553.02|553.92|553.42|553.52|553.02|0
1591830000000|2020-06-10 23:00:00|553.42|552.92|554.12|553.62|554.22|553.72|553.42|552.92|0
1591830300000|2020-06-10 23:05:00|554.02|553.52|553.82|553.32|554.22|553.72|553.82|553.32|0
1591830600000|2020-06-10 23:10:00|553.72|553.22|554.12|553.62|554.22|553.72|553.72|553.22|0
1591830900000|2020-06-10 23:15:00|554.02|553.52|553.32|552.82|554.12|553.62|553.32|552.82|0
1591831200000|2020-06-10 23:20:00|553.22|552.72|552.72|552.22|553.22|552.72|552.22|551.72|0
1591831500000|2020-06-10 23:25:00|552.62|552.12|552.42|551.92|552.92|552.42|552.12|551.62|0
1591831800000|2020-06-10 23:30:00|552.52|552.02|552.32|551.82|552.52|552.02|551.92|551.42|0
1591832100000|2020-06-10 23:35:00|552.22|551.72|552.32|551.82|552.62|552.12|552.12|551.62|0
1591832400000|2020-06-10 23:40:00|552.22|551.72|552.52|552.02|552.72|552.22|552.22|551.72|0
1591832700000|2020-06-10 23:45:00|552.62|552.12|552.92|552.42|553.12|552.62|552.62|552.12|0
1591833000000|2020-06-10 23:50:00|552.82|552.32|552.72|552.22|552.92|552.42|552.42|551.92|0
1591833300000|2020-06-10 23:55:00|552.62|552.12|552.42|551.92|552.62|552.12|552.12|551.62|0
1591833600000|2020-06-11 00:00:00|552.52|552.02|553.12|552.62|553.42|552.92|552.12|551.62|0
1591833900000|2020-06-11 00:05:00|553.32|552.82|553.72|553.22|553.82|553.32|553.22|552.72|0
1591834200000|2020-06-11 00:10:00|553.62|553.12|553.92|553.42|554.22|553.72|553.62|553.12|0
1591834500000|2020-06-11 00:15:00|553.82|553.32|555.62|555.12|555.72|555.22|553.72|553.22|0
1591834800000|2020-06-11 00:20:00|555.52|555.02|556.02|555.52|556.02|555.52|555.42|554.92|0
1591835100000|2020-06-11 00:25:00|555.92|555.42|555.92|555.42|556.02|555.52|555.72|555.22|0
1591835400000|2020-06-11 00:30:00|556.02|555.52|555.42|554.92|556.02|555.52|555.42|554.92|0
1591835700000|2020-06-11 00:35:00|555.32|554.82|555.22|554.72|555.52|555.02|555.12|554.62|0
1591836000000|2020-06-11 00:40:00|555.12|554.62|555.62|555.12|555.62|555.12|555.12|554.62|0
1591836300000|2020-06-11 00:45:00|555.72|555.22|555.52|555.02|555.72|555.22|555.12|554.62|0
1591836600000|2020-06-11 00:50:00|555.42|554.92|555.22|554.72|555.52|555.02|555.12|554.62|0
1591836900000|2020-06-11 00:55:00|555.12|554.62|555.32|554.82|555.42|554.92|554.92|554.42|0
1591837200000|2020-06-11 01:00:00|555.42|554.92|556.02|555.52|556.02|555.52|555.42|554.92|0
1591837500000|2020-06-11 01:05:00|556.12|555.62|556.32|555.82|556.62|556.12|556.12|555.62|0
1591837800000|2020-06-11 01:10:00|556.42|555.92|556.32|555.82|556.62|556.12|556.32|555.82|0
1591838100000|2020-06-11 01:15:00|556.22|555.72|555.72|555.22|556.52|556.02|555.72|555.22|0
1591838400000|2020-06-11 01:20:00|555.82|555.32|555.62|555.12|555.92|555.42|555.62|555.12|0
1591838700000|2020-06-11 01:25:00|555.52|555.02|555.92|555.42|556.02|555.52|555.52|555.02|0
1591839000000|2020-06-11 01:30:00|555.82|555.32|555.72|555.22|555.92|555.42|555.52|555.02|0
1591839300000|2020-06-11 01:35:00|555.82|555.32|556.22|555.72|556.52|556.02|555.82|555.32|0
1591839600000|2020-06-11 01:40:00|556.12|555.62|556.72|556.22|556.72|556.22|556.12|555.62|0
1591839900000|2020-06-11 01:45:00|556.62|556.12|556.32|555.82|556.72|556.22|556.32|555.82|0
1591840200000|2020-06-11 01:50:00|556.22|555.72|555.52|555.02|556.22|555.72|555.22|554.72|0
1591840500000|2020-06-11 01:55:00|555.62|555.12|555.62|555.12|555.72|555.22|555.32|554.82|0
1591840800000|2020-06-11 02:00:00|555.52|555.02|555.22|554.72|555.62|555.12|555.12|554.62|0
1591841100000|2020-06-11 02:05:00|555.12|554.62|554.72|554.22|555.32|554.82|554.72|554.22|0
1591841400000|2020-06-11 02:10:00|554.82|554.32|555.32|554.82|555.32|554.82|554.82|554.32|0
1591841700000|2020-06-11 02:15:00|555.42|554.92|555.42|554.92|555.62|555.12|555.32|554.82|0
1591842000000|2020-06-11 02:20:00|555.32|554.82|555.42|554.92|555.62|555.12|555.32|554.82|0
1591842300000|2020-06-11 02:25:00|555.52|555.02|555.52|555.02|555.62|555.12|555.42|554.92|0
1591842600000|2020-06-11 02:30:00|555.42|554.92|555.02|554.52|555.42|554.92|554.82|554.32|0
1591842900000|2020-06-11 02:35:00|554.92|554.42|555.02|554.52|555.02|554.52|554.82|554.32|0
1591843200000|2020-06-11 02:40:00|555.12|554.62|555.12|554.62|555.22|554.72|555.02|554.52|0
1591843500000|2020-06-11 02:45:00|555.02|554.52|555.02|554.52|555.32|554.82|554.92|554.42|0
1591843800000|2020-06-11 02:50:00|554.92|554.42|554.52|554.02|555.02|554.52|554.52|554.02|0
1591844100000|2020-06-11 02:55:00|554.62|554.12|554.52|554.02|554.72|554.22|554.52|554.02|0
1591844400000|2020-06-11 03:00:00|554.62|554.12|554.52|554.02|554.72|554.22|554.52|554.02|0
1591844700000|2020-06-11 03:05:00|554.42|553.92|554.32|553.82|554.52|554.02|554.02|553.52|0
1591845000000|2020-06-11 03:10:00|554.22|553.72|554.52|554.02|554.52|554.02|554.22|553.72|0
1591845300000|2020-06-11 03:15:00|554.62|554.12|554.52|554.02|554.62|554.12|554.32|553.82|0
1591845600000|2020-06-11 03:20:00|554.62|554.12|554.62|554.12|554.62|554.12|554.32|553.82|0
1591845900000|2020-06-11 03:25:00|554.52|554.02|554.02|553.52|554.62|554.12|554.02|553.52|0
1591846200000|2020-06-11 03:30:00|554.12|553.62|554.02|553.52|554.22|553.72|554.02|553.52|0
1591846500000|2020-06-11 03:35:00|553.92|553.42|553.22|552.72|554.22|553.72|553.22|552.72|0
1591846800000|2020-06-11 03:40:00|553.12|552.62|552.72|552.22|553.12|552.62|552.72|552.22|0
1591847100000|2020-06-11 03:45:00|552.62|552.12|551.42|550.92|552.72|552.22|551.32|550.82|0
1591847400000|2020-06-11 03:50:00|551.32|550.82|551.92|551.42|551.92|551.42|551.02|550.52|0
1591847700000|2020-06-11 03:55:00|551.82|551.32|551.32|550.82|551.92|551.42|551.12|550.62|0
1591848000000|2020-06-11 04:00:00|551.42|550.92|551.42|550.92|551.62|551.12|551.32|550.82|0
1591848300000|2020-06-11 04:05:00|551.32|550.82|549.32|548.82|551.32|550.82|549.22|548.72|0
1591848600000|2020-06-11 04:10:00|549.42|548.92|548.82|548.32|549.52|549.02|548.82|548.32|0
1591848900000|2020-06-11 04:15:00|548.92|548.42|549.52|549.02|549.82|549.32|548.82|548.32|0
1591849200000|2020-06-11 04:20:00|549.42|548.92|549.82|549.32|549.82|549.32|549.32|548.82|0
1591849500000|2020-06-11 04:25:00|549.72|549.22|550.22|549.72|550.22|549.72|549.62|549.12|0
1591849800000|2020-06-11 04:30:00|550.32|549.82|550.72|550.22|550.82|550.32|550.32|549.82|0
1591850100000|2020-06-11 04:35:00|550.82|550.32|551.62|551.12|551.62|551.12|550.52|550.02|0
1591850400000|2020-06-11 04:40:00|551.52|551.02|551.82|551.32|552.12|551.62|551.52|551.02|0
1591850700000|2020-06-11 04:45:00|551.72|551.22|551.32|550.82|551.92|551.42|551.32|550.82|0
1591851000000|2020-06-11 04:50:00|551.22|550.72|550.72|550.22|551.32|550.82|550.72|550.22|0
1591851300000|2020-06-11 04:55:00|550.82|550.32|550.72|550.22|551.22|550.72|550.62|550.12|0
1591851600000|2020-06-11 05:00:00|550.92|550.42|550.02|549.52|551.02|550.52|550.02|549.52|0
1591851900000|2020-06-11 05:05:00|549.92|549.42|549.82|549.32|550.02|549.52|549.72|549.22|0
1591852200000|2020-06-11 05:10:00|549.72|549.22|549.22|548.72|549.72|549.22|549.02|548.52|0
1591852500000|2020-06-11 05:15:00|549.12|548.62|548.62|548.12|549.52|549.02|548.62|548.12|0
1591852800000|2020-06-11 05:20:00|548.72|548.22|548.92|548.42|549.12|548.62|548.52|548.02|0
1591853100000|2020-06-11 05:25:00|549.02|548.52|549.42|548.92|549.62|549.12|549.02|548.52|0
1591853400000|2020-06-11 05:30:00|549.32|548.82|548.22|547.72|549.42|548.92|548.22|547.72|0
1591853700000|2020-06-11 05:35:00|548.32|547.82|548.12|547.62|548.52|548.02|547.72|547.22|0
1591854000000|2020-06-11 05:40:00|548.02|547.52|547.22|546.72|548.02|547.52|547.22|546.72|0
1591854300000|2020-06-11 05:45:00|547.32|546.82|547.72|547.22|547.72|547.22|547.32|546.82|0
1591854600000|2020-06-11 05:50:00|547.62|547.12|548.12|547.62|548.12|547.62|547.52|547.02|0
1591854900000|2020-06-11 05:55:00|548.22|547.72|548.32|547.82|548.42|547.92|547.92|547.42|0
1591855200000|2020-06-11 06:00:00|548.22|547.72|548.72|548.42|549.42|549.12|547.62|547.32|318
1591855500000|2020-06-11 06:05:00|548.62|548.32|549.32|549.02|550.02|549.72|548.62|548.32|129
1591855800000|2020-06-11 06:10:00|549.42|549.12|549.52|549.22|549.52|549.22|548.42|548.12|164
1591856100000|2020-06-11 06:15:00|549.42|549.12|549.92|549.62|550.22|549.92|549.02|548.72|165
1591856400000|2020-06-11 06:20:00|550.02|549.72|550.02|549.72|550.22|549.92|549.82|549.52|65
1591856700000|2020-06-11 06:25:00|549.92|549.62|549.02|548.72|550.02|549.72|549.02|548.72|95
1591857000000|2020-06-11 06:30:00|549.12|548.82|549.42|549.12|549.72|549.42|548.92|548.62|131
1591857300000|2020-06-11 06:35:00|549.52|549.22|549.72|549.42|549.82|549.52|549.32|549.02|60
1591857600000|2020-06-11 06:40:00|549.82|549.52|549.52|549.22|549.92|549.62|549.42|549.12|81
1591857900000|2020-06-11 06:45:00|549.62|549.32|549.42|549.12|549.62|549.32|549.02|548.72|38
1591858200000|2020-06-11 06:50:00|549.52|549.22|549.32|549.02|549.82|549.52|549.02|548.72|42
1591858500000|2020-06-11 06:55:00|549.42|549.12|549.32|549.02|549.42|549.12|548.62|548.32|86
1591858800000|2020-06-11 07:00:00|549.22|549.12|549.02|548.92|549.52|549.42|548.02|547.92|872
1591859100000|2020-06-11 07:05:00|548.92|548.82|548.32|548.22|549.52|549.42|548.02|547.92|710
1591859400000|2020-06-11 07:10:00|548.22|548.12|547.32|547.22|548.42|548.32|547.02|546.92|855
1591859700000|2020-06-11 07:15:00|547.22|547.12|547.32|547.22|548.32|548.22|546.92|546.82|528
1591860000000|2020-06-11 07:20:00|547.42|547.32|547.62|547.52|547.82|547.72|546.52|546.42|437
1591860300000|2020-06-11 07:25:00|547.72|547.62|548.72|548.62|548.82|548.72|547.42|547.32|403
1591860600000|2020-06-11 07:30:00|548.82|548.72|549.62|549.52|549.62|549.52|548.12|548.02|513
1591860900000|2020-06-11 07:35:00|549.82|549.72|550.22|550.12|550.62|550.52|549.72|549.62|407
1591861200000|2020-06-11 07:40:00|550.12|550.02|549.52|549.42|550.12|550.02|549.12|549.02|348
1591861500000|2020-06-11 07:45:00|549.42|549.32|548.82|548.72|550.12|550.02|548.72|548.62|305
1591861800000|2020-06-11 07:50:00|548.72|548.62|549.42|549.32|549.52|549.42|548.42|548.32|276
1591862100000|2020-06-11 07:55:00|549.52|549.42|548.82|548.72|549.52|549.42|548.72|548.62|128
1591862400000|2020-06-11 08:00:00|548.72|548.62|549.12|549.02|549.32|549.22|548.32|548.22|213
1591862700000|2020-06-11 08:05:00|549.22|549.12|549.62|549.52|550.02|549.92|548.92|548.82|203
1591863000000|2020-06-11 08:10:00|549.52|549.42|549.72|549.62|550.42|550.32|549.42|549.32|162
1591863300000|2020-06-11 08:15:00|549.82|549.72|549.32|549.22|549.92|549.82|549.22|549.12|176
1591863600000|2020-06-11 08:20:00|549.42|549.32|549.32|549.22|549.62|549.52|549.02|548.92|176
1591863900000|2020-06-11 08:25:00|549.42|549.32|548.62|548.52|549.52|549.42|548.52|548.42|171
1591864200000|2020-06-11 08:30:00|548.52|548.42|548.92|548.82|549.32|549.22|548.42|548.32|199
1591864500000|2020-06-11 08:35:00|548.82|548.72|548.82|548.72|549.72|549.62|548.72|548.62|222
1591864800000|2020-06-11 08:40:00|548.92|548.82|547.92|547.82|548.92|548.82|547.82|547.72|209
1591865100000|2020-06-11 08:45:00|547.82|547.72|547.22|547.12|547.92|547.82|547.02|546.92|186
1591865400000|2020-06-11 08:50:00|547.12|547.02|547.62|547.52|548.02|547.92|547.12|547.02|264
1591865700000|2020-06-11 08:55:00|547.52|547.42|547.92|547.82|548.42|548.32|547.42|547.32|228
1591866000000|2020-06-11 09:00:00|548.02|547.92|548.62|548.52|548.62|548.52|547.72|547.62|146
1591866300000|2020-06-11 09:05:00|548.72|548.62|548.82|548.72|549.42|549.32|548.52|548.42|200
1591866600000|2020-06-11 09:10:00|548.92|548.82|549.32|549.22|549.62|549.52|548.82|548.72|247
1591866900000|2020-06-11 09:15:00|549.42|549.32|550.32|550.22|550.62|550.52|549.22|549.12|226
1591867200000|2020-06-11 09:20:00|550.22|550.12|549.12|549.02|550.32|550.22|549.12|549.02|248
1591867500000|2020-06-11 09:25:00|549.02|548.92|549.12|549.02|549.62|549.52|549.02|548.92|240
1591867800000|2020-06-11 09:30:00|549.22|549.12|550.12|550.02|550.32|550.22|549.12|549.02|153
1591868100000|2020-06-11 09:35:00|550.22|550.12|550.02|549.92|550.32|550.22|549.92|549.82|110
1591868400000|2020-06-11 09:40:00|550.12|550.02|550.02|549.92|550.42|550.32|549.92|549.82|43
1591868700000|2020-06-11 09:45:00|549.92|549.82|550.02|549.92|550.22|550.12|549.82|549.72|70
1591869000000|2020-06-11 09:50:00|550.12|550.02|550.72|550.62|550.72|550.62|550.02|549.92|218
1591869300000|2020-06-11 09:55:00|550.92|550.82|551.12|551.02|551.62|551.52|550.72|550.62|274
1591869600000|2020-06-11 10:00:00|551.02|550.92|551.22|551.12|551.52|551.42|550.92|550.82|149
1591869900000|2020-06-11 10:05:00|551.32|551.22|550.82|550.72|551.72|551.62|550.72|550.62|115
1591870200000|2020-06-11 10:10:00|550.72|550.62|550.52|550.42|551.02|550.92|550.32|550.22|118
1591870500000|2020-06-11 10:15:00|550.62|550.52|550.42|550.32|550.62|550.52|550.12|550.02|178
1591870800000|2020-06-11 10:20:00|550.52|550.42|550.82|550.72|551.02|550.92|550.42|550.32|113
1591871100000|2020-06-11 10:25:00|550.92|550.82|550.42|550.32|551.22|551.12|550.22|550.12|137
1591871400000|2020-06-11 10:30:00|550.52|550.42|549.82|549.72|550.72|550.62|549.82|549.72|109
1591871700000|2020-06-11 10:35:00|549.92|549.82|549.52|549.42|549.92|549.82|549.32|549.22|125
1591872000000|2020-06-11 10:40:00|549.62|549.52|549.82|549.72|549.82|549.72|549.32|549.22|94
1591872300000|2020-06-11 10:45:00|549.92|549.82|550.22|550.12|550.32|550.22|549.42|549.32|89
1591872600000|2020-06-11 10:50:00|550.32|550.22|550.32|550.22|550.52|550.42|550.22|550.12|56
1591872900000|2020-06-11 10:55:00|550.42|550.32|549.72|549.62|550.52|550.42|549.72|549.62|99
1591873200000|2020-06-11 11:00:00|549.62|549.52|549.72|549.62|550.12|550.02|549.42|549.32|239
1591873500000|2020-06-11 11:05:00|549.62|549.52|548.62|548.52|549.82|549.72|548.52|548.42|188
1591873800000|2020-06-11 11:10:00|548.72|548.62|548.02|547.92|548.72|548.62|547.92|547.82|186
1591874100000|2020-06-11 11:15:00|547.92|547.82|547.32|547.22|548.02|547.92|547.32|547.22|283
1591874400000|2020-06-11 11:20:00|547.42|547.32|548.02|547.92|548.42|548.32|547.22|547.12|273
1591874700000|2020-06-11 11:25:00|548.12|548.02|548.72|548.62|548.72|548.62|547.92|547.82|121
1591875000000|2020-06-11 11:30:00|548.62|548.52|548.82|548.72|549.02|548.92|548.42|548.32|113
1591875300000|2020-06-11 11:35:00|548.72|548.62|548.42|548.32|549.02|548.92|548.42|548.32|84
1591875600000|2020-06-11 11:40:00|548.3|548.2|548.2|548.1|548.7|548.6|548.2|548.1|48
1591875900000|2020-06-11 11:45:00|548.3|548.2|547.7|547.6|548.4|548.3|547.7|547.6|152
1591876200000|2020-06-11 11:50:00|547.6|547.5|546.6|546.5|547.6|547.5|546.3|546.2|295
1591876500000|2020-06-11 11:55:00|546.5|546.4|547.1|547|547.3|547.2|546.3|546.2|189
1591876800000|2020-06-11 12:00:00|547|546.9|546.9|546.8|547.4|547.3|546.3|546.2|214
1591877100000|2020-06-11 12:05:00|547|546.9|547.4|547.3|547.7|547.6|547|546.9|132
1591877400000|2020-06-11 12:10:00|547.3|547.2|547.4|547.3|547.7|547.6|547|546.9|126
1591877700000|2020-06-11 12:15:00|547.5|547.4|546.5|546.4|547.5|547.4|546.4|546.3|174
1591878000000|2020-06-11 12:20:00|546.6|546.5|546.1|546|546.7|546.6|545.3|545.2|282
1591878300000|2020-06-11 12:25:00|546|545.9|546.3|546.2|546.7|546.6|546|545.9|134
1591878600000|2020-06-11 12:30:00|546.2|546.1|545.5|545.4|546.6|546.5|545.1|545|293
1591878900000|2020-06-11 12:35:00|545.4|545.3|545.5|545.4|545.7|545.6|545|544.9|156
1591879200000|2020-06-11 12:40:00|545.4|545.3|545.6|545.5|545.8|545.7|545.3|545.2|148
1591879500000|2020-06-11 12:45:00|545.5|545.4|545.3|545.2|545.8|545.7|545.2|545.1|198
1591879800000|2020-06-11 12:50:00|545.2|545.1|545.3|545.2|545.5|545.4|545.1|545|124
1591880100000|2020-06-11 12:55:00|545.2|545.1|545.5|545.4|545.5|545.4|545|544.9|145
1591880400000|2020-06-11 13:00:00|545.4|545.3|544.7|544.6|545.6|545.5|544.6|544.5|230
1591880700000|2020-06-11 13:05:00|544.6|544.5|545.1|545|545.1|545|544.6|544.5|124
1591881000000|2020-06-11 13:10:00|545|544.9|544.7|544.6|545.1|545|544.2|544.1|231
1591881300000|2020-06-11 13:15:00|544.8|544.7|545.7|545.6|545.7|545.6|544.6|544.5|203
1591881600000|2020-06-11 13:20:00|545.6|545.5|545.9|545.8|546.1|546|545.5|545.4|156
1591881900000|2020-06-11 13:25:00|546|545.9|545.5|545.4|546|545.9|545.5|545.4|128
1591882200000|2020-06-11 13:30:00|545.3|545.2|546|545.9|546.3|546.2|544.3|544.2|728
1591882500000|2020-06-11 13:35:00|546.1|546|544.4|544.3|546.3|546.2|544.2|544.1|504
1591882800000|2020-06-11 13:40:00|544.5|544.4|545.9|545.8|545.9|545.8|544.1|544|439
1591883100000|2020-06-11 13:45:00|545.8|545.7|546.2|546.1|547.6|547.5|545.8|545.7|550
1591883400000|2020-06-11 13:50:00|546.1|546|546.3|546.2|546.7|546.6|545.7|545.6|360
1591883700000|2020-06-11 13:55:00|546.2|546.1|546|545.9|546.6|546.5|545.9|545.8|242
1591884000000|2020-06-11 14:00:00|546.1|546|545.1|545|546.6|546.5|544.6|544.5|288
1591884300000|2020-06-11 14:05:00|545.2|545.1|545.2|545.1|545.7|545.6|544.9|544.8|254
1591884600000|2020-06-11 14:10:00|545.17|545.07|545.77|545.67|546.27|546.17|544.87|544.77|188
1591884900000|2020-06-11 14:15:00|545.67|545.57|545.37|545.27|546.07|545.97|545.17|545.07|286
1591885200000|2020-06-11 14:20:00|545.47|545.37|544.37|544.27|545.87|545.77|544.27|544.17|289
1591885500000|2020-06-11 14:25:00|544.27|544.17|543.17|543.07|544.27|544.17|543.17|543.07|392
1591885800000|2020-06-11 14:30:00|543.27|543.17|544.27|544.17|544.67|544.57|543.17|543.07|361
1591886100000|2020-06-11 14:35:00|544.17|544.07|544.17|544.07|544.47|544.37|543.77|543.67|221
1591886400000|2020-06-11 14:40:00|544.27|544.17|543.37|543.27|544.47|544.37|543.27|543.17|211
1591886700000|2020-06-11 14:45:00|543.27|543.17|542.77|542.67|543.77|543.67|542.67|542.57|349
1591887000000|2020-06-11 14:50:00|542.67|542.57|542.97|542.87|543.37|543.27|542.37|542.27|302
1591887300000|2020-06-11 14:55:00|542.87|542.77|541.97|541.87|543.07|542.97|541.67|541.57|359
1591887600000|2020-06-11 15:00:00|541.87|541.77|542.37|542.27|542.37|542.27|541.17|541.07|439
1591887900000|2020-06-11 15:05:00|542.27|542.17|541.87|541.77|542.97|542.87|541.57|541.47|420
1591888200000|2020-06-11 15:10:00|541.97|541.87|541.87|541.77|542.57|542.47|541.77|541.67|358
1591888500000|2020-06-11 15:15:00|541.97|541.87|543.47|543.37|543.57|543.47|541.87|541.77|468
1591888800000|2020-06-11 15:20:00|543.37|543.27|542.07|541.97|543.37|543.27|541.97|541.87|392
1591889100000|2020-06-11 15:25:00|541.97|541.87|541.77|541.67|542.17|542.07|541.27|541.17|635
1591889400000|2020-06-11 15:30:00|541.87|541.57|540.27|539.97|542.37|542.07|540.07|539.77|1116
1591889700000|2020-06-11 15:35:00|540.07|539.77|539.77|539.47|540.97|540.67|539.77|539.47|536
1591890000000|2020-06-11 15:40:00|539.87|539.57|539.87|539.57|539.87|539.57|539.07|538.77|298
1591890300000|2020-06-11 15:45:00|539.77|539.47|538.77|538.47|539.77|539.47|538.17|537.87|250
1591890600000|2020-06-11 15:50:00|538.67|538.37|539.07|538.77|539.37|539.07|538.27|537.97|115
1591890900000|2020-06-11 15:55:00|538.97|538.67|539.47|539.17|539.47|539.17|538.47|538.17|137
1591891200000|2020-06-11 16:00:00|539.37|539.07|538.87|538.57|539.47|539.17|538.07|537.77|172
1591891500000|2020-06-11 16:05:00|538.77|538.47|537.87|537.57|539.07|538.77|537.67|537.37|136
1591891800000|2020-06-11 16:10:00|537.97|537.67|537.07|536.77|538.07|537.77|536.87|536.57|167
1591892100000|2020-06-11 16:15:00|536.97|536.67|536.67|536.37|537.17|536.87|536.27|535.97|112
1591892400000|2020-06-11 16:20:00|536.77|536.47|536.27|535.97|537.37|537.07|536.27|535.97|161
1591892700000|2020-06-11 16:25:00|536.17|535.87|536.57|536.27|536.57|536.27|535.47|535.17|166
1591893000000|2020-06-11 16:30:00|536.47|536.17|537.57|537.27|538.17|537.87|536.37|536.07|138
1591893300000|2020-06-11 16:35:00|537.67|537.37|537.17|536.87|538.17|537.87|537.17|536.87|61
1591893600000|2020-06-11 16:40:00|537.27|536.97|536.17|535.87|537.47|537.17|535.97|535.67|71
1591893900000|2020-06-11 16:45:00|536.27|535.97|535.67|535.37|537.07|536.77|535.37|535.07|93
1591894200000|2020-06-11 16:50:00|535.57|535.27|534.57|534.27|535.87|535.57|534.57|534.27|113
1591894500000|2020-06-11 16:55:00|534.47|534.17|534.97|534.67|535.57|535.27|534.27|533.97|75
1591894800000|2020-06-11 17:00:00|534.87|534.57|536.87|536.57|536.97|536.67|534.87|534.57|124
1591895100000|2020-06-11 17:05:00|536.77|536.47|536.57|536.27|536.77|536.47|535.77|535.47|37
1591895400000|2020-06-11 17:10:00|536.47|536.17|537.77|537.47|537.77|537.47|535.97|535.67|71
1591895700000|2020-06-11 17:15:00|537.67|537.37|537.47|537.17|538.07|537.77|537.27|536.97|115
1591896000000|2020-06-11 17:20:00|537.57|537.27|537.97|537.67|538.17|537.87|537.47|537.17|18
1591896300000|2020-06-11 17:25:00|537.87|537.57|537.37|537.07|538.17|537.87|537.17|536.87|38
1591896600000|2020-06-11 17:30:00|537.27|536.97|538.07|537.77|538.27|537.97|537.07|536.77|31
1591896900000|2020-06-11 17:35:00|538.17|537.87|537.27|536.97|538.17|537.87|537.07|536.77|40
1591897200000|2020-06-11 17:40:00|537.37|537.07|536.97|536.67|537.77|537.47|536.87|536.57|46
1591897500000|2020-06-11 17:45:00|537.07|536.77|537.37|537.07|537.67|537.37|536.87|536.57|20
1591897800000|2020-06-11 17:50:00|537.47|537.17|538.17|537.87|538.17|537.87|537.17|536.87|19
1591898100000|2020-06-11 17:55:00|538.07|537.77|538.17|537.87|538.77|538.47|537.57|537.27|51
1591898400000|2020-06-11 18:00:00|538.07|537.77|536.87|536.57|538.27|537.97|536.67|536.37|31
1591898700000|2020-06-11 18:05:00|536.77|536.47|536.87|536.57|537.77|537.47|536.67|536.37|28
1591899000000|2020-06-11 18:10:00|536.77|536.47|536.67|536.37|537.27|536.97|536.07|535.77|42
1591899300000|2020-06-11 18:15:00|536.57|536.27|536.27|535.97|536.97|536.67|536.07|535.77|15
1591899600000|2020-06-11 18:20:00|536.17|535.87|537.07|536.77|537.17|536.87|536.07|535.77|26
1591899900000|2020-06-11 18:25:00|536.97|536.67|536.87|536.57|537.47|537.17|536.47|536.17|7
1591900200000|2020-06-11 18:30:00|536.97|536.67|535.77|535.47|537.17|536.87|535.57|535.27|41
1591900500000|2020-06-11 18:35:00|535.87|535.57|534.87|534.57|535.97|535.67|534.77|534.47|33
1591900800000|2020-06-11 18:40:00|534.97|534.67|534.57|534.27|535.37|535.07|533.87|533.57|113
1591901100000|2020-06-11 18:45:00|534.47|534.17|534.37|534.07|535.17|534.87|534.37|534.07|38
1591901400000|2020-06-11 18:50:00|534.47|534.17|533.47|533.17|534.77|534.47|533.27|532.97|100
1591901700000|2020-06-11 18:55:00|533.37|533.07|533.97|533.67|534.07|533.77|533.17|532.87|62
1591902000000|2020-06-11 19:00:00|533.87|533.57|534.47|534.17|534.57|534.27|533.27|532.97|33
1591902300000|2020-06-11 19:05:00|534.37|534.07|534.17|533.87|534.87|534.57|533.77|533.47|46
1591902600000|2020-06-11 19:10:00|534.27|533.97|533.87|533.57|534.77|534.47|533.77|533.47|23
1591902900000|2020-06-11 19:15:00|533.77|533.47|533.47|533.17|534.07|533.77|532.77|532.47|71
1591903200000|2020-06-11 19:20:00|533.37|533.07|532.57|532.27|533.37|533.07|532.47|532.17|28
1591903500000|2020-06-11 19:25:00|532.47|532.17|532.27|531.97|532.87|532.57|531.77|531.47|79
1591903800000|2020-06-11 19:30:00|532.17|531.87|532.07|531.77|532.77|532.47|531.67|531.37|53
1591904100000|2020-06-11 19:35:00|531.97|531.67|532.17|531.87|532.47|532.17|531.47|531.17|45
1591904400000|2020-06-11 19:40:00|532.07|531.77|533.87|533.57|533.97|533.67|531.97|531.67|72
1591904700000|2020-06-11 19:45:00|533.77|533.47|532.67|532.37|533.77|533.47|532.67|532.37|41
1591905000000|2020-06-11 19:50:00|532.77|532.47|532.77|532.47|532.97|532.67|532.27|531.97|94
1591905300000|2020-06-11 19:55:00|532.57|532.27|532.47|532.17|532.87|532.57|531.77|531.47|100
1591905600000|2020-06-11 20:00:00|532.57|532.07|532.17|531.67|534.47|533.97|532.07|531.57|0
1591905900000|2020-06-11 20:05:00|532.27|531.77|531.97|531.47|532.57|532.07|530.97|530.47|0
1591906200000|2020-06-11 20:10:00|532.07|531.57|532.37|531.87|532.67|532.17|531.87|531.37|0
1591906500000|2020-06-11 20:15:00|532.47|531.97|532.17|531.67|532.47|531.97|532.07|531.57|0
1591906800000|2020-06-11 20:20:00|532.27|531.77|532.17|531.67|532.27|531.77|532.07|531.57|0
1591907400000|2020-06-11 20:30:00|532.07|531.57|531.57|531.07|532.17|531.67|531.17|530.67|0
1591907700000|2020-06-11 20:35:00|531.67|531.17|532.77|532.27|533.17|532.67|531.57|531.07|0
1591908000000|2020-06-11 20:40:00|532.87|532.37|532.67|532.17|532.87|532.37|532.57|532.07|0
1591908300000|2020-06-11 20:45:00|532.77|532.27|533.97|533.47|534.17|533.67|532.67|532.17|0
1591908600000|2020-06-11 20:50:00|534.07|533.57|534.97|534.47|535.17|534.67|534.07|533.57|0
1591908900000|2020-06-11 20:55:00|535.07|534.57|534.57|534.07|535.17|534.67|534.37|533.87|0
1591909200000|2020-06-11 21:00:00|534.47|533.97|534.37|533.87|534.67|534.17|534.37|533.87|0
1591909500000|2020-06-11 21:05:00|534.47|533.97|534.37|533.87|534.57|534.07|534.37|533.87|0
1591909800000|2020-06-11 21:10:00|534.27|533.77|534.57|534.07|534.57|534.07|534.27|533.77|0
1591910100000|2020-06-11 21:15:00|534.67|534.17|534.87|534.37|534.87|534.37|534.47|533.97|0
1591910400000|2020-06-11 21:20:00|534.77|534.27|534.67|534.17|534.77|534.27|534.57|534.07|0
1591910700000|2020-06-11 21:25:00|534.57|534.07|534.67|534.17|534.67|534.17|534.57|534.07|0
1591911000000|2020-06-11 21:30:00|534.57|534.07|534.57|534.07|534.67|534.17|534.57|534.07|0
1591911300000|2020-06-11 21:35:00|534.47|533.97|534.67|534.17|534.67|534.17|534.47|533.97|0
1591911600000|2020-06-11 21:40:00|534.57|534.07|534.67|534.17|534.67|534.17|534.57|534.07|0
1591911900000|2020-06-11 21:45:00|534.57|534.07|534.57|534.07|534.57|534.07|534.57|534.07|0
1591912200000|2020-06-11 21:50:00|534.47|533.97|534.47|533.97|534.57|534.07|534.37|533.87|0
1591912500000|2020-06-11 21:55:00|534.37|533.87|534.37|533.87|534.47|533.97|534.37|533.87|0
1591912800000|2020-06-11 22:00:00|533.97|533.47|532.97|532.47|535.07|534.57|532.77|532.27|0
1591913100000|2020-06-11 22:05:00|532.87|532.37|533.57|533.07|533.97|533.47|532.47|531.97|0
1591913400000|2020-06-11 22:10:00|533.47|532.97|534.47|533.97|534.77|534.27|532.97|532.47|0
1591913700000|2020-06-11 22:15:00|534.57|534.07|534.27|533.77|534.57|534.07|533.57|533.07|0
1591914000000|2020-06-11 22:20:00|534.17|533.67|533.77|533.27|534.57|534.07|533.77|533.27|0
1591914300000|2020-06-11 22:25:00|533.67|533.17|533.07|532.57|533.77|533.27|532.97|532.47|0
1591914600000|2020-06-11 22:30:00|532.97|532.47|533.87|533.37|534.37|533.87|532.97|532.47|0
1591914900000|2020-06-11 22:35:00|534.07|533.57|534.47|533.97|534.57|534.07|533.87|533.37|0
1591915200000|2020-06-11 22:40:00|534.57|534.07|534.77|534.27|534.77|534.27|534.27|533.77|0
1591915500000|2020-06-11 22:45:00|534.87|534.37|535.37|534.87|535.57|535.07|534.87|534.37|0
1591915800000|2020-06-11 22:50:00|535.47|534.97|535.37|534.87|535.67|535.17|535.07|534.57|0
1591916100000|2020-06-11 22:55:00|535.27|534.77|536.37|535.87|536.47|535.97|535.17|534.67|0
1591916400000|2020-06-11 23:00:00|536.47|535.97|536.07|535.57|536.97|536.47|535.97|535.47|0
1591916700000|2020-06-11 23:05:00|536.17|535.67|535.87|535.37|536.57|536.07|535.67|535.17|0
1591917000000|2020-06-11 23:10:00|535.97|535.47|535.87|535.37|536.47|535.97|535.57|535.07|0
1591917300000|2020-06-11 23:15:00|535.77|535.27|535.77|535.27|535.87|535.37|535.07|534.57|0
1591917600000|2020-06-11 23:20:00|535.87|535.37|535.77|535.27|535.87|535.37|535.17|534.67|0
1591917900000|2020-06-11 23:25:00|535.87|535.37|535.97|535.47|536.27|535.77|535.87|535.37|0
1591918200000|2020-06-11 23:30:00|536.07|535.57|536.87|536.37|536.87|536.37|535.97|535.47|0
1591918500000|2020-06-11 23:35:00|536.97|536.47|537.07|536.57|537.27|536.77|536.87|536.37|0
1591918800000|2020-06-11 23:40:00|537.17|536.67|537.27|536.77|537.27|536.77|536.97|536.47|0
1591919100000|2020-06-11 23:45:00|537.37|536.87|537.27|536.77|537.47|536.97|536.57|536.07|0
1591919400000|2020-06-11 23:50:00|537.37|536.87|537.47|536.97|537.57|537.07|537.27|536.77|0
1591919700000|2020-06-11 23:55:00|537.57|537.07|536.97|536.47|537.67|537.17|536.47|535.97|0
1591920000000|2020-06-12 00:00:00|537.07|536.57|537.07|536.57|537.67|537.17|536.77|536.27|0
1591920300000|2020-06-12 00:05:00|536.97|536.47|536.27|535.77|537.27|536.77|535.87|535.37|0
1591920600000|2020-06-12 00:10:00|536.17|535.67|534.97|534.47|536.27|535.77|534.27|533.77|0
1591920900000|2020-06-12 00:15:00|534.87|534.37|535.77|535.27|535.77|535.27|534.27|533.77|0
1591921200000|2020-06-12 00:20:00|535.67|535.17|536.07|535.57|536.37|535.87|535.47|534.97|0
1591921500000|2020-06-12 00:25:00|536.17|535.67|536.47|535.97|536.67|536.17|536.07|535.57|0
1591921800000|2020-06-12 00:30:00|536.37|535.87|536.37|535.87|536.97|536.47|535.77|535.27|0
1591922100000|2020-06-12 00:35:00|536.27|535.77|536.37|535.87|536.37|535.87|535.57|535.07|0
1591922400000|2020-06-12 00:40:00|536.27|535.77|535.87|535.37|536.47|535.97|535.57|535.07|0
1591922700000|2020-06-12 00:45:00|535.77|535.27|534.97|534.47|535.77|535.27|534.97|534.47|0
1591923000000|2020-06-12 00:50:00|534.87|534.37|534.07|533.57|535.07|534.57|534.07|533.57|0
1591923300000|2020-06-12 00:55:00|534.17|533.67|534.27|533.77|534.27|533.77|533.77|533.27|0
1591923600000|2020-06-12 01:00:00|534.37|533.87|532.47|531.97|534.47|533.97|532.47|531.97|0
1591923900000|2020-06-12 01:05:00|532.37|531.87|533.57|533.07|533.97|533.47|532.27|531.77|0
1591924200000|2020-06-12 01:10:00|533.67|533.17|534.47|533.97|534.77|534.27|533.57|533.07|0
1591924500000|2020-06-12 01:15:00|534.57|534.07|534.37|533.87|534.97|534.47|534.27|533.77|0
1591924800000|2020-06-12 01:20:00|534.27|533.77|534.67|534.17|534.97|534.47|534.07|533.57|0
1591925100000|2020-06-12 01:25:00|534.77|534.27|535.07|534.57|535.17|534.67|534.37|533.87|0
1591925400000|2020-06-12 01:30:00|535.17|534.67|535.57|535.07|535.77|535.27|534.57|534.07|0
1591925700000|2020-06-12 01:35:00|535.67|535.17|536.27|535.77|536.27|535.77|535.47|534.97|0
1591926000000|2020-06-12 01:40:00|536.17|535.67|536.47|535.97|536.47|535.97|535.97|535.47|0
1591926300000|2020-06-12 01:45:00|536.37|535.87|536.07|535.57|536.47|535.97|535.97|535.47|0
1591926600000|2020-06-12 01:50:00|536.27|535.77|536.77|536.27|536.77|536.27|535.97|535.47|0
1591926900000|2020-06-12 01:55:00|536.87|536.37|536.97|536.47|536.97|536.47|536.27|535.77|0
1591927200000|2020-06-12 02:00:00|537.07|536.57|537.27|536.77|537.27|536.77|536.67|536.17|0
1591927500000|2020-06-12 02:05:00|537.37|536.87|537.17|536.67|537.47|536.97|536.97|536.47|0
1591927800000|2020-06-12 02:10:00|537.27|536.77|538.77|538.27|538.77|538.27|537.27|536.77|0
1591928100000|2020-06-12 02:15:00|538.67|538.17|538.87|538.37|539.37|538.87|538.47|537.97|0
1591928400000|2020-06-12 02:20:00|538.97|538.47|538.27|537.77|539.37|538.87|538.17|537.67|0
1591928700000|2020-06-12 02:25:00|538.17|537.67|538.17|537.67|538.27|537.77|537.97|537.47|0
1591929000000|2020-06-12 02:30:00|538.07|537.57|538.67|538.17|538.77|538.27|537.97|537.47|0
1591929300000|2020-06-12 02:35:00|538.77|538.27|538.87|538.37|539.17|538.67|538.57|538.07|0
1591929600000|2020-06-12 02:40:00|538.97|538.47|538.57|538.07|539.07|538.57|538.47|537.97|0
1591929900000|2020-06-12 02:45:00|538.67|538.17|539.07|538.57|539.47|538.97|538.67|538.17|0
1591930200000|2020-06-12 02:50:00|539.17|538.67|538.57|538.07|539.17|538.67|538.37|537.87|0
1591930500000|2020-06-12 02:55:00|538.47|537.97|538.17|537.67|538.47|537.97|537.87|537.37|0
1591930800000|2020-06-12 03:00:00|538.27|537.77|537.27|536.77|538.47|537.97|537.27|536.77|0
1591931100000|2020-06-12 03:05:00|537.37|536.87|537.67|537.17|537.67|537.17|537.07|536.57|0
1591931400000|2020-06-12 03:10:00|537.57|537.07|536.87|536.37|537.67|537.17|536.87|536.37|0
1591931700000|2020-06-12 03:15:00|536.97|536.47|536.97|536.47|537.57|537.07|536.87|536.37|0
1591932000000|2020-06-12 03:20:00|536.87|536.37|537.47|536.97|537.47|536.97|536.87|536.37|0
1591932300000|2020-06-12 03:25:00|537.37|536.87|537.57|537.07|538.07|537.57|537.27|536.77|0
1591932600000|2020-06-12 03:30:00|537.67|537.17|538.37|537.87|538.47|537.97|537.57|537.07|0
1591932900000|2020-06-12 03:35:00|538.47|537.97|538.37|537.87|538.47|537.97|538.17|537.67|0
1591933200000|2020-06-12 03:40:00|538.27|537.77|538.37|537.87|538.47|537.97|538.17|537.67|0
1591933500000|2020-06-12 03:45:00|538.47|537.97|538.97|538.47|539.37|538.87|538.47|537.97|0
1591933800000|2020-06-12 03:50:00|539.07|538.57|538.97|538.47|539.37|538.87|538.87|538.37|0
1591934100000|2020-06-12 03:55:00|539.07|538.57|538.57|538.07|539.17|538.67|538.37|537.87|0
1591934400000|2020-06-12 04:00:00|538.67|538.17|538.87|538.37|539.47|538.97|538.67|538.17|0
1591934700000|2020-06-12 04:05:00|538.97|538.47|539.47|538.97|539.47|538.97|538.87|538.37|0
1591935000000|2020-06-12 04:10:00|539.37|538.87|539.27|538.77|539.47|538.97|539.17|538.67|0
1591935300000|2020-06-12 04:15:00|539.37|538.87|539.57|539.07|539.77|539.27|539.27|538.77|0
1591935600000|2020-06-12 04:20:00|539.47|538.97|538.87|538.37|539.57|539.07|538.57|538.07|0
1591935900000|2020-06-12 04:25:00|538.97|538.47|538.97|538.47|538.97|538.47|538.67|538.17|0
1591936200000|2020-06-12 04:30:00|538.87|538.37|538.97|538.47|539.17|538.67|538.67|538.17|0
1591936500000|2020-06-12 04:35:00|539.07|538.57|538.97|538.47|539.17|538.67|538.67|538.17|0
1591936800000|2020-06-12 04:40:00|539.17|538.67|538.97|538.47|539.27|538.77|538.97|538.47|0
1591937100000|2020-06-12 04:45:00|538.87|538.37|538.07|537.57|538.87|538.37|537.97|537.47|0
1591937400000|2020-06-12 04:50:00|537.97|537.47|538.37|537.87|538.37|537.87|537.97|537.47|0
1591937700000|2020-06-12 04:55:00|538.47|537.97|538.67|538.17|538.87|538.37|538.37|537.87|0
1591938000000|2020-06-12 05:00:00|538.57|538.07|539.07|538.57|539.17|538.67|538.57|538.07|0
1591938300000|2020-06-12 05:05:00|539.17|538.67|538.07|537.57|539.17|538.67|538.07|537.57|0
1591938600000|2020-06-12 05:10:00|538.17|537.67|537.97|537.47|538.67|538.17|537.97|537.47|0
1591938900000|2020-06-12 05:15:00|537.87|537.37|538.67|538.17|538.67|538.17|537.67|537.17|0
1591939200000|2020-06-12 05:20:00|538.77|538.27|539.27|538.77|539.27|538.77|538.47|537.97|0
1591939500000|2020-06-12 05:25:00|539.17|538.67|538.97|538.47|539.37|538.87|538.97|538.47|0
1591939800000|2020-06-12 05:30:00|538.87|538.37|538.67|538.17|539.27|538.77|538.67|538.17|0
1591940100000|2020-06-12 05:35:00|538.77|538.27|538.87|538.37|538.87|538.37|538.27|537.77|0
1591940400000|2020-06-12 05:40:00|538.77|538.27|539.07|538.57|539.17|538.67|538.67|538.17|0
1591940700000|2020-06-12 05:45:00|539.17|538.67|538.97|538.47|539.27|538.77|538.57|538.07|0
1591941000000|2020-06-12 05:50:00|539.07|538.57|539.47|538.97|539.47|538.97|538.67|538.17|0
1591941300000|2020-06-12 05:55:00|539.57|539.07|539.47|538.97|539.77|539.27|539.27|538.77|0
1591941600000|2020-06-12 06:00:00|539.57|539.07|539.37|539.07|539.87|539.57|538.17|537.87|178
1591941900000|2020-06-12 06:05:00|539.47|539.17|539.57|539.27|539.57|539.27|538.47|538.17|124
1591942200000|2020-06-12 06:10:00|539.67|539.37|538.27|537.97|540.17|539.87|538.27|537.97|220
1591942500000|2020-06-12 06:15:00|538.37|538.07|537.67|537.37|538.67|538.37|537.37|537.07|119
1591942800000|2020-06-12 06:20:00|537.57|537.27|535.97|535.67|537.67|537.37|535.77|535.47|143
1591943100000|2020-06-12 06:25:00|536.07|535.77|536.37|536.07|536.37|536.07|535.47|535.17|76
1591943400000|2020-06-12 06:30:00|536.27|535.97|537.57|537.27|538.17|537.87|536.07|535.77|111
1591943700000|2020-06-12 06:35:00|537.47|537.17|537.67|537.37|538.17|537.87|536.27|535.97|62
1591944000000|2020-06-12 06:40:00|537.57|537.27|536.97|536.67|537.77|537.47|536.67|536.37|107
1591944300000|2020-06-12 06:45:00|537.07|536.77|537.47|537.17|537.77|537.47|536.97|536.67|27
1591944600000|2020-06-12 06:50:00|537.57|537.27|535.97|535.67|537.57|537.27|535.97|535.67|76
1591944900000|2020-06-12 06:55:00|536.07|535.77|536.27|535.97|536.77|536.47|535.97|535.67|108
1591945200000|2020-06-12 07:00:00|536.17|536.07|536.87|536.77|537.07|536.97|535.27|535.17|735
1591945500000|2020-06-12 07:05:00|536.77|536.67|537.97|537.87|538.47|538.37|535.67|535.57|532
1591945800000|2020-06-12 07:10:00|538.07|537.97|540.17|540.07|540.47|540.37|537.87|537.77|774
1591946100000|2020-06-12 07:15:00|540.07|539.97|541.57|541.47|542.07|541.97|540.07|539.97|650
1591946400000|2020-06-12 07:20:00|541.67|541.57|542.77|542.67|543.47|543.37|541.07|540.97|476
1591946700000|2020-06-12 07:25:00|542.67|542.57|541.37|541.27|543.07|542.97|541.27|541.17|396
1591947000000|2020-06-12 07:30:00|541.57|541.47|540.67|540.57|542.17|542.07|540.57|540.47|376
1591947300000|2020-06-12 07:35:00|540.77|540.67|539.47|539.37|540.87|540.77|538.37|538.27|627
1591947600000|2020-06-12 07:40:00|539.53|539.43|539.73|539.63|540.83|540.73|539.53|539.43|453
1591947900000|2020-06-12 07:45:00|539.83|539.73|541.63|541.53|541.63|541.53|539.13|539.03|380
1591948200000|2020-06-12 07:50:00|541.73|541.63|542.53|542.43|542.63|542.53|541.13|541.03|287
1591948500000|2020-06-12 07:55:00|542.63|542.53|542.13|542.03|542.83|542.73|542.03|541.93|225
1591948800000|2020-06-12 08:00:00|542.23|542.13|542.83|542.73|542.93|542.83|541.83|541.73|261
1591949100000|2020-06-12 08:05:00|542.73|542.63|543.63|543.53|543.83|543.73|542.53|542.43|547
1591949400000|2020-06-12 08:10:00|543.73|543.63|542.73|542.63|543.83|543.73|542.63|542.53|233
1591949700000|2020-06-12 08:15:00|542.83|542.73|544.23|544.13|544.43|544.33|542.83|542.73|448
1591950000000|2020-06-12 08:20:00|544.33|544.23|544.73|544.63|544.93|544.83|544.23|544.13|250
1591950300000|2020-06-12 08:25:00|544.63|544.53|545.33|545.23|545.63|545.53|544.63|544.53|288
1591950600000|2020-06-12 08:30:00|545.43|545.33|545.63|545.53|545.73|545.63|544.73|544.63|226
1591950900000|2020-06-12 08:35:00|545.53|545.43|546.13|546.03|546.33|546.23|545.43|545.33|186
1591951200000|2020-06-12 08:40:00|546.23|546.13|546.53|546.43|547.03|546.93|546.13|546.03|389
1591951500000|2020-06-12 08:45:00|546.43|546.33|547.63|547.53|547.83|547.73|546.43|546.33|343
1591951800000|2020-06-12 08:50:00|547.73|547.63|546.63|546.53|548.53|548.43|546.53|546.43|368
1591952100000|2020-06-12 08:55:00|546.53|546.43|547.63|547.53|547.73|547.63|546.53|546.43|282
1591952400000|2020-06-12 09:00:00|547.53|547.43|546.83|546.73|547.73|547.63|546.33|546.23|266
1591952700000|2020-06-12 09:05:00|546.73|546.63|547.33|547.23|547.63|547.53|546.73|546.63|163
1591953000000|2020-06-12 09:10:00|547.23|547.13|547.53|547.43|547.63|547.53|546.83|546.73|179
1591953300000|2020-06-12 09:15:00|547.43|547.33|548.03|547.93|548.43|548.33|547.43|547.33|259
1591953600000|2020-06-12 09:20:00|547.93|547.83|548.03|547.93|548.73|548.63|547.93|547.83|305
1591953900000|2020-06-12 09:25:00|548.13|548.03|547.63|547.53|548.13|548.03|547.13|547.03|234
1591954200000|2020-06-12 09:30:00|547.53|547.43|547.73|547.63|548.13|548.03|547.53|547.43|199
1591954500000|2020-06-12 09:35:00|547.63|547.53|547.43|547.33|547.93|547.83|547.13|547.03|232
1591954800000|2020-06-12 09:40:00|547.53|547.43|548.13|548.03|548.13|548.03|547.43|547.33|127
1591955100000|2020-06-12 09:45:00|548.23|548.13|548.93|548.83|549.03|548.93|547.63|547.53|194
1591955400000|2020-06-12 09:50:00|549.03|548.93|548.73|548.63|549.33|549.23|548.53|548.43|251
1591955700000|2020-06-12 09:55:00|548.83|548.73|549.63|549.53|549.63|549.53|548.73|548.63|169
1591956000000|2020-06-12 10:00:00|549.53|549.43|550.13|550.03|550.23|550.13|549.23|549.13|244
1591956300000|2020-06-12 10:05:00|550.23|550.13|549.23|549.13|550.43|550.33|549.13|549.03|246
1591956600000|2020-06-12 10:10:00|549.33|549.23|549.63|549.53|549.83|549.73|548.93|548.83|106
1591956900000|2020-06-12 10:15:00|549.53|549.43|549.33|549.23|549.93|549.83|549.23|549.13|117
1591957200000|2020-06-12 10:20:00|549.43|549.33|549.43|549.33|549.63|549.53|549.03|548.93|112
1591957500000|2020-06-12 10:25:00|549.53|549.43|549.23|549.13|550.03|549.93|548.73|548.63|283
1591957800000|2020-06-12 10:30:00|549.13|549.03|548.03|547.93|549.23|549.13|548.03|547.93|278
1591958100000|2020-06-12 10:35:00|548.13|548.03|547.93|547.83|548.73|548.63|547.93|547.83|195
1591958400000|2020-06-12 10:40:00|547.83|547.73|547.83|547.73|548.33|548.23|547.63|547.53|142
1591958700000|2020-06-12 10:45:00|547.93|547.83|547.33|547.23|547.93|547.83|547.03|546.93|218
1591959000000|2020-06-12 10:50:00|547.43|547.33|547.93|547.83|548.43|548.33|547.33|547.23|130
1591959300000|2020-06-12 10:55:00|547.83|547.73|548.33|548.23|548.63|548.53|547.83|547.73|109
1591959600000|2020-06-12 11:00:00|548.43|548.33|549.53|549.43|549.63|549.53|548.43|548.33|716
1591959900000|2020-06-12 11:05:00|549.43|549.33|549.23|549.13|549.73|549.63|548.93|548.83|739
1591960200000|2020-06-12 11:10:00|549.13|549.03|549.03|548.93|549.63|549.53|548.83|548.73|121
1591960500000|2020-06-12 11:15:00|548.93|548.83|548.53|548.43|549.23|549.13|548.43|548.33|105
1591960800000|2020-06-12 11:20:00|548.43|548.33|548.23|548.13|548.53|548.43|547.93|547.83|78
1591961100000|2020-06-12 11:25:00|548.43|548.33|549.23|549.13|549.43|549.33|548.33|548.23|135
1591961400000|2020-06-12 11:30:00|549.13|549.03|548.93|548.83|549.23|549.13|548.73|548.63|519
1591961700000|2020-06-12 11:35:00|548.83|548.73|548.03|547.93|549.03|548.93|547.83|547.73|125
1591962000000|2020-06-12 11:40:00|548.09|547.99|548.69|548.59|549.19|549.09|548.09|547.99|76
1591962300000|2020-06-12 11:45:00|548.79|548.69|547.99|547.89|548.99|548.89|547.89|547.79|57
1591962600000|2020-06-12 11:50:00|547.89|547.79|548.39|548.29|548.69|548.59|547.79|547.69|124
1591962900000|2020-06-12 11:55:00|548.49|548.39|547.89|547.79|548.69|548.59|547.89|547.79|133
1591963200000|2020-06-12 12:00:00|547.79|547.69|547.89|547.79|547.89|547.79|546.99|546.89|202
1591963500000|2020-06-12 12:05:00|547.79|547.69|546.49|546.39|547.89|547.79|546.39|546.29|203
1591963800000|2020-06-12 12:10:00|546.39|546.29|545.59|545.49|546.79|546.69|545.49|545.39|397
1591964100000|2020-06-12 12:15:00|545.49|545.39|546.39|546.29|546.39|546.29|545.39|545.29|190
1591964400000|2020-06-12 12:20:00|546.49|546.39|547.49|547.39|547.59|547.49|546.49|546.39|186
1591964700000|2020-06-12 12:25:00|547.59|547.49|547.09|546.99|547.79|547.69|546.99|546.89|141
1591965000000|2020-06-12 12:30:00|547.19|547.09|547.49|547.39|547.49|547.39|547.09|546.99|87
1591965300000|2020-06-12 12:35:00|547.39|547.29|548.49|548.39|548.69|548.59|547.29|547.19|198
1591965600000|2020-06-12 12:40:00|548.39|548.29|548.59|548.49|548.89|548.79|548.29|548.19|150
1591965900000|2020-06-12 12:45:00|548.49|548.39|548.49|548.39|548.79|548.69|547.99|547.89|121
1591966200000|2020-06-12 12:50:00|548.59|548.49|548.19|548.09|548.59|548.49|547.79|547.69|111
1591966500000|2020-06-12 12:55:00|548.29|548.19|548.59|548.49|548.69|548.59|547.99|547.89|100
1591966800000|2020-06-12 13:00:00|548.49|548.39|548.59|548.49|548.89|548.79|548.39|548.29|77
1591967100000|2020-06-12 13:05:00|548.49|548.39|548.99|548.89|549.19|549.09|548.49|548.39|65
1591967400000|2020-06-12 13:10:00|549.09|548.99|550.09|549.99|550.09|549.99|548.99|548.89|155
1591967700000|2020-06-12 13:15:00|549.99|549.89|549.99|549.89|550.19|550.09|549.59|549.49|199
1591968000000|2020-06-12 13:20:00|549.89|549.79|550.49|550.39|550.59|550.49|549.89|549.79|162
1591968300000|2020-06-12 13:25:00|550.39|550.29|550.09|549.99|550.49|550.39|549.79|549.69|165
1591968600000|2020-06-12 13:30:00|549.99|549.89|549.99|549.89|550.19|550.09|548.69|548.59|363
1591968900000|2020-06-12 13:35:00|549.89|549.79|549.89|549.79|550.29|550.19|548.99|548.89|435
1591969200000|2020-06-12 13:40:00|549.99|549.89|550.19|550.09|551.09|550.99|549.99|549.89|385
1591969500000|2020-06-12 13:45:00|550.29|550.19|548.99|548.89|550.79|550.69|548.89|548.79|436
1591969800000|2020-06-12 13:50:00|549.09|548.99|548.49|548.39|549.69|549.59|548.49|548.39|325
1591970100000|2020-06-12 13:55:00|548.59|548.49|549.19|549.09|549.39|549.29|548.49|548.39|118
1591970400000|2020-06-12 14:00:00|549.29|549.19|549.69|549.59|550.29|550.19|549.09|548.99|339
1591970700000|2020-06-12 14:05:00|549.59|549.49|548.99|548.89|549.69|549.59|548.69|548.59|269
1591971000000|2020-06-12 14:10:00|548.95|548.85|547.55|547.45|549.65|549.55|547.55|547.45|289
1591971300000|2020-06-12 14:15:00|547.65|547.55|547.55|547.45|548.55|548.45|547.45|547.35|358
1591971600000|2020-06-12 14:20:00|547.65|547.55|548.55|548.45|548.85|548.75|547.55|547.45|264
1591971900000|2020-06-12 14:25:00|548.45|548.35|546.85|546.75|548.75|548.65|546.75|546.65|255
1591972200000|2020-06-12 14:30:00|546.95|546.85|547.15|547.05|547.65|547.55|546.65|546.55|448
1591972500000|2020-06-12 14:35:00|547.05|546.95|546.45|546.35|547.25|547.15|546.25|546.15|330
1591972800000|2020-06-12 14:40:00|546.35|546.25|547.45|547.35|547.95|547.85|546.25|546.15|428
1591973100000|2020-06-12 14:45:00|547.35|547.25|547.65|547.55|548.55|548.45|547.15|547.05|371
1591973400000|2020-06-12 14:50:00|547.55|547.45|545.55|545.45|547.65|547.55|545.45|545.35|440
1591973700000|2020-06-12 14:55:00|545.45|545.35|544.95|544.85|546.35|546.25|544.95|544.85|452
1591974000000|2020-06-12 15:00:00|544.85|544.75|543.05|542.95|545.65|545.55|543.05|542.95|614
1591974300000|2020-06-12 15:05:00|543.15|543.05|545.95|545.85|546.35|546.25|543.05|542.95|518
1591974600000|2020-06-12 15:10:00|546.05|545.95|543.85|543.75|546.15|546.05|543.75|543.65|411
1591974900000|2020-06-12 15:15:00|543.95|543.85|542.25|542.15|544.85|544.75|542.15|542.05|650
1591975200000|2020-06-12 15:20:00|542.35|542.25|542.35|542.25|543.95|543.85|541.95|541.85|542
1591975500000|2020-06-12 15:25:00|542.45|542.35|543.85|543.75|544.55|544.45|542.25|542.15|600
1591975800000|2020-06-12 15:30:00|543.95|543.65|545.25|544.95|545.35|545.05|543.45|543.15|747
1591976100000|2020-06-12 15:35:00|545.15|544.85|547.15|546.85|547.95|547.65|544.85|544.55|707
1591976400000|2020-06-12 15:40:00|547.25|546.95|546.05|545.75|547.45|547.15|545.75|545.45|304
1591976700000|2020-06-12 15:45:00|546.15|545.85|546.85|546.55|547.75|547.45|546.05|545.75|378
1591977000000|2020-06-12 15:50:00|546.75|546.45|546.85|546.55|547.15|546.85|546.05|545.75|106
1591977300000|2020-06-12 15:55:00|546.95|546.65|548.45|548.15|548.45|548.15|546.65|546.35|113
1591977600000|2020-06-12 16:00:00|548.35|548.05|549.45|549.15|549.45|549.15|548.15|547.85|154
1591977900000|2020-06-12 16:05:00|549.55|549.25|548.85|548.55|550.05|549.75|548.85|548.55|143
1591978200000|2020-06-12 16:10:00|548.75|548.45|548.65|548.35|549.05|548.75|547.95|547.65|366
1591978500000|2020-06-12 16:15:00|548.55|548.25|549.35|549.05|549.55|549.25|548.15|547.85|54
1591978800000|2020-06-12 16:20:00|549.25|548.95|547.75|547.45|549.55|549.25|547.75|547.45|90
1591979100000|2020-06-12 16:25:00|547.85|547.55|548.35|548.05|548.75|548.45|547.35|547.05|106
1591979400000|2020-06-12 16:30:00|548.25|547.95|546.75|546.45|548.45|548.15|546.65|546.35|66
1591979700000|2020-06-12 16:35:00|546.65|546.35|546.75|546.45|547.15|546.85|546.45|546.15|83
1591980000000|2020-06-12 16:40:00|546.85|546.55|546.55|546.25|547.55|547.25|546.55|546.25|46
1591980300000|2020-06-12 16:45:00|546.45|546.15|545.35|545.05|546.65|546.35|545.35|545.05|73
1591980600000|2020-06-12 16:50:00|545.45|545.15|547.05|546.75|547.15|546.85|545.45|545.15|105
1591980900000|2020-06-12 16:55:00|546.95|546.65|547.05|546.75|547.45|547.15|546.55|546.25|23
1591981200000|2020-06-12 17:00:00|547.15|546.85|545.45|545.15|547.35|547.05|545.45|545.15|37
1591981500000|2020-06-12 17:05:00|545.55|545.25|545.75|545.45|545.95|545.65|545.15|544.85|19
1591981800000|2020-06-12 17:10:00|545.65|545.35|545.55|545.25|545.95|545.65|545.05|544.75|20
1591982100000|2020-06-12 17:15:00|545.65|545.35|545.15|544.85|545.65|545.35|544.55|544.25|18
1591982400000|2020-06-12 17:20:00|545.05|544.75|544.55|544.25|545.95|545.65|544.35|544.05|84
1591982700000|2020-06-12 17:25:00|544.45|544.15|544.85|544.55|545.55|545.25|544.45|544.15|67
1591983000000|2020-06-12 17:30:00|544.75|544.45|542.95|542.65|545.25|544.95|542.95|542.65|91
1591983300000|2020-06-12 17:35:00|543.05|542.75|542.75|542.45|543.75|543.45|542.35|542.05|93
1591983600000|2020-06-12 17:40:00|542.65|542.35|542.65|542.35|543.85|543.55|542.15|541.85|74
1591983900000|2020-06-12 17:45:00|542.75|542.45|541.95|541.65|542.95|542.65|541.65|541.35|94
1591984200000|2020-06-12 17:50:00|542.05|541.75|542.35|542.05|542.45|542.15|541.15|540.85|119
1591984500000|2020-06-12 17:55:00|542.25|541.95|541.45|541.15|543.05|542.75|541.25|540.95|105
1591984800000|2020-06-12 18:00:00|541.35|541.05|542.55|542.25|543.25|542.95|541.25|540.95|98
1591985100000|2020-06-12 18:05:00|542.45|542.15|541.95|541.65|542.55|542.25|541.25|540.95|65
1591985400000|2020-06-12 18:10:00|542.15|541.85|542.85|542.55|543.85|543.55|542.05|541.75|105
1591985700000|2020-06-12 18:15:00|542.95|542.65|542.55|542.25|543.45|543.15|542.25|541.95|130
1591986000000|2020-06-12 18:20:00|542.65|542.35|542.45|542.15|542.95|542.65|541.95|541.65|68
1591986300000|2020-06-12 18:25:00|542.55|542.25|543.25|542.95|543.45|543.15|542.55|542.25|83
1591986600000|2020-06-12 18:30:00|543.35|543.05|544.95|544.65|545.35|545.05|543.05|542.75|119
1591986900000|2020-06-12 18:35:00|545.05|544.75|543.75|543.45|545.05|544.75|543.75|543.45|86
1591987200000|2020-06-12 18:40:00|543.85|543.55|543.15|542.85|544.45|544.15|542.55|542.25|53
1591987500000|2020-06-12 18:45:00|543.25|542.95|544.05|543.75|544.85|544.55|543.25|542.95|75
1591987800000|2020-06-12 18:50:00|544.15|543.85|545.05|544.75|545.05|544.75|543.45|543.15|43
1591988100000|2020-06-12 18:55:00|544.95|544.65|545.15|544.85|545.35|545.05|544.05|543.75|44
1591988400000|2020-06-12 19:00:00|545.25|544.95|545.75|545.45|546.35|546.05|545.15|544.85|73
1591988700000|2020-06-12 19:05:00|545.85|545.55|545.85|545.55|546.65|546.35|545.55|545.25|37
1591989000000|2020-06-12 19:10:00|545.95|545.65|546.65|546.35|546.95|546.65|545.75|545.45|27
1591989300000|2020-06-12 19:15:00|546.75|546.45|545.45|545.15|546.95|546.65|544.95|544.65|62
1591989600000|2020-06-12 19:20:00|545.55|545.25|544.25|543.95|545.85|545.55|544.15|543.85|26
1591989900000|2020-06-12 19:25:00|544.35|544.05|544.45|544.15|545.05|544.75|543.65|543.35|45
1591990200000|2020-06-12 19:30:00|544.55|544.25|544.65|544.35|544.75|544.45|543.75|543.45|12
1591990500000|2020-06-12 19:35:00|544.95|544.65|545.25|544.95|545.65|545.35|544.55|544.25|15
1591990800000|2020-06-12 19:40:00|545.35|545.05|545.95|545.65|546.15|545.85|545.05|544.75|72
1591991100000|2020-06-12 19:45:00|546.05|545.75|547.85|547.55|547.95|547.65|546.05|545.75|83
1591991400000|2020-06-12 19:50:00|547.95|547.65|547.35|547.05|548.65|548.35|547.05|546.75|128
1591991700000|2020-06-12 19:55:00|547.45|547.15|548.25|547.95|548.95|548.65|547.45|547.15|159
1591992000000|2020-06-12 20:00:00|548.35|547.85|547.55|547.05|548.75|548.25|546.95|546.45|0
1591992300000|2020-06-12 20:05:00|547.65|547.15|547.85|547.35|548.15|547.65|547.05|546.55|0
1591992600000|2020-06-12 20:10:00|547.75|547.25|547.35|546.85|547.85|547.35|546.55|546.05|0
1591992900000|2020-06-12 20:15:00|547.45|546.95|547.45|546.95|547.45|546.95|547.35|546.85|0
1591993200000|2020-06-12 20:20:00|547.35|546.85|547.45|546.95|547.45|546.95|547.35|546.85|0
1591993800000|2020-06-12 20:30:00|547.55|547.05|547.45|546.95|547.95|547.45|547.25|546.75|0
1591994100000|2020-06-12 20:35:00|547.55|547.05|547.65|547.15|547.75|547.25|547.45|546.95|0
1591994400000|2020-06-12 20:40:00|547.75|547.25|547.55|547.05|547.85|547.35|547.55|547.05|0
1591994700000|2020-06-12 20:45:00|547.45|546.95|547.75|547.25|547.85|547.35|547.45|546.95|0
1591995000000|2020-06-12 20:50:00|547.85|547.35|547.75|547.25|548.05|547.55|547.75|547.25|0
1591995300000|2020-06-12 20:55:00|547.85|547.35|547.35|546.85|548.05|547.55|547.25|546.75|0
1592172000000|2020-06-14 22:00:00|541.95|541.45|541.05|540.55|542.35|541.85|540.85|540.35|0
1592172300000|2020-06-14 22:05:00|541.15|540.65|538.05|537.55|541.15|540.65|537.65|537.15|0
1592172600000|2020-06-14 22:10:00|537.95|537.45|539.15|538.65|539.65|539.15|537.95|537.45|0
1592172900000|2020-06-14 22:15:00|539.25|538.75|540.25|539.75|540.45|539.95|539.05|538.55|0
1592173200000|2020-06-14 22:20:00|540.35|539.85|539.95|539.45|540.45|539.95|539.55|539.05|0
1592173500000|2020-06-14 22:25:00|540.05|539.55|541.25|540.75|541.45|540.95|539.95|539.45|0
1592173800000|2020-06-14 22:30:00|541.35|540.85|541.45|540.95|541.55|541.05|540.55|540.05|0
1592174100000|2020-06-14 22:35:00|541.35|540.85|541.55|541.05|541.75|541.25|541.15|540.65|0
1592174400000|2020-06-14 22:40:00|541.65|541.15|541.05|540.55|541.75|541.25|540.55|540.05|0
1592174700000|2020-06-14 22:45:00|540.95|540.45|542.35|541.85|542.35|541.85|540.95|540.45|0
1592175000000|2020-06-14 22:50:00|542.25|541.75|542.35|541.85|542.65|542.15|542.15|541.65|0
1592175300000|2020-06-14 22:55:00|542.45|541.95|542.75|542.25|543.15|542.65|542.45|541.95|0
1592175600000|2020-06-14 23:00:00|542.85|542.35|541.75|541.25|542.95|542.45|541.75|541.25|0
1592175900000|2020-06-14 23:05:00|541.65|541.15|541.45|540.95|542.15|541.65|541.35|540.85|0
1592176200000|2020-06-14 23:10:00|541.35|540.85|542.05|541.55|542.15|541.65|540.95|540.45|0
1592176500000|2020-06-14 23:15:00|542.15|541.65|540.55|540.05|542.35|541.85|540.35|539.85|0
1592176800000|2020-06-14 23:20:00|540.35|539.85|540.65|540.15|541.25|540.75|540.25|539.75|0
1592177100000|2020-06-14 23:25:00|540.75|540.25|540.35|539.85|540.75|540.25|539.85|539.35|0
1592177400000|2020-06-14 23:30:00|540.45|539.95|541.35|540.85|541.35|540.85|540.45|539.95|0
1592177700000|2020-06-14 23:35:00|541.25|540.75|541.85|541.35|541.85|541.35|540.95|540.45|0
1592178000000|2020-06-14 23:40:00|541.95|541.45|541.45|540.95|542.15|541.65|541.15|540.65|0
1592178300000|2020-06-14 23:45:00|541.55|541.05|540.25|539.75|541.95|541.45|540.05|539.55|0
1592178600000|2020-06-14 23:50:00|540.35|539.85|540.35|539.85|541.15|540.65|540.05|539.55|0
1592178900000|2020-06-14 23:55:00|540.45|539.95|540.95|540.45|541.15|540.65|539.55|539.05|0
1592179200000|2020-06-15 00:00:00|541.05|540.55|540.65|540.15|541.55|541.05|540.15|539.65|0
1592179500000|2020-06-15 00:05:00|540.75|540.25|541.85|541.35|542.15|541.65|540.65|540.15|0
1592179800000|2020-06-15 00:10:00|541.75|541.25|542.15|541.65|543.25|542.75|541.55|541.05|0
1592180100000|2020-06-15 00:15:00|542.25|541.75|541.65|541.15|542.45|541.95|540.95|540.45|0
1592180400000|2020-06-15 00:20:00|541.55|541.05|541.95|541.45|542.45|541.95|541.15|540.65|0
1592180700000|2020-06-15 00:25:00|542.05|541.55|542.25|541.75|542.35|541.85|541.45|540.95|0
1592181000000|2020-06-15 00:30:00|542.05|541.55|542.65|542.15|542.85|542.35|542.05|541.55|0
1592181300000|2020-06-15 00:35:00|542.55|542.05|542.55|542.05|543.05|542.55|542.35|541.85|0
1592181600000|2020-06-15 00:40:00|542.65|542.15|541.65|541.15|542.85|542.35|541.65|541.15|0
1592181900000|2020-06-15 00:45:00|541.55|541.05|542.35|541.85|542.45|541.95|541.55|541.05|0
1592182200000|2020-06-15 00:50:00|542.25|541.75|541.95|541.45|542.55|542.05|541.65|541.15|0
1592182500000|2020-06-15 00:55:00|541.85|541.35|541.15|540.65|542.15|541.65|541.15|540.65|0
1592182800000|2020-06-15 01:00:00|541.25|540.75|541.55|541.05|541.75|541.25|541.05|540.55|0
1592183100000|2020-06-15 01:05:00|541.65|541.15|541.35|540.85|541.85|541.35|541.25|540.75|0
1592183400000|2020-06-15 01:10:00|541.25|540.75|540.75|540.25|541.85|541.35|540.55|540.05|0
1592183700000|2020-06-15 01:15:00|540.65|540.15|540.85|540.35|541.15|540.65|540.35|539.85|0
1592184000000|2020-06-15 01:20:00|540.95|540.45|541.25|540.75|541.65|541.15|540.95|540.45|0
1592184300000|2020-06-15 01:25:00|541.35|540.85|541.35|540.85|541.65|541.15|541.15|540.65|0
1592184600000|2020-06-15 01:30:00|541.45|540.95|541.75|541.25|541.95|541.45|541.35|540.85|0
1592184900000|2020-06-15 01:35:00|541.65|541.15|541.95|541.45|542.15|541.65|541.65|541.15|0
1592185200000|2020-06-15 01:40:00|541.85|541.35|542.35|541.85|542.35|541.85|541.65|541.15|0
1592185500000|2020-06-15 01:45:00|542.45|541.95|542.75|542.25|542.75|542.25|542.25|541.75|0
1592185800000|2020-06-15 01:50:00|542.65|542.15|541.85|541.35|542.75|542.25|541.75|541.25|0
1592186100000|2020-06-15 01:55:00|541.95|541.45|542.25|541.75|542.45|541.95|541.65|541.15|0
1592186400000|2020-06-15 02:00:00|542.15|541.65|541.35|540.85|542.45|541.95|541.35|540.85|0
1592186700000|2020-06-15 02:05:00|541.25|540.75|541.75|541.25|541.95|541.45|541.05|540.55|0
1592187000000|2020-06-15 02:10:00|541.85|541.35|541.95|541.45|542.25|541.75|541.65|541.15|0
1592187300000|2020-06-15 02:15:00|541.85|541.35|542.45|541.95|542.55|542.05|541.65|541.15|0
1592187600000|2020-06-15 02:20:00|542.55|542.05|542.25|541.75|542.75|542.25|542.25|541.75|0
1592187900000|2020-06-15 02:25:00|542.15|541.65|542.15|541.65|542.45|541.95|541.75|541.25|0
1592188200000|2020-06-15 02:30:00|542.05|541.55|541.65|541.15|542.05|541.55|541.45|540.95|0
1592188500000|2020-06-15 02:35:00|541.75|541.25|541.45|540.95|541.95|541.45|541.25|540.75|0
1592188800000|2020-06-15 02:40:00|541.35|540.85|541.45|540.95|541.55|541.05|541.15|540.65|0
1592189100000|2020-06-15 02:45:00|541.35|540.85|541.75|541.25|541.95|541.45|541.35|540.85|0
1592189400000|2020-06-15 02:50:00|541.85|541.35|541.35|540.85|541.95|541.45|541.25|540.75|0
1592189700000|2020-06-15 02:55:00|541.25|540.75|540.95|540.45|541.45|540.95|540.95|540.45|0
1592190000000|2020-06-15 03:00:00|541.05|540.55|541.25|540.75|541.45|540.95|540.95|540.45|0
1592190300000|2020-06-15 03:05:00|541.35|540.85|541.35|540.85|541.45|540.95|541.05|540.55|0
1592190600000|2020-06-15 03:10:00|541.45|540.95|541.55|541.05|541.65|541.15|541.45|540.95|0
1592190900000|2020-06-15 03:15:00|541.45|540.95|541.95|541.45|542.05|541.55|541.45|540.95|0
1592191200000|2020-06-15 03:20:00|542.05|541.55|542.25|541.75|542.25|541.75|541.95|541.45|0
1592191500000|2020-06-15 03:25:00|542.15|541.65|542.05|541.55|542.25|541.75|542.05|541.55|0
1592191800000|2020-06-15 03:30:00|541.95|541.45|541.75|541.25|542.25|541.75|541.75|541.25|0
1592192100000|2020-06-15 03:35:00|541.65|541.15|542.05|541.55|542.25|541.75|541.55|541.05|0
1592192400000|2020-06-15 03:40:00|541.95|541.45|541.95|541.45|541.95|541.45|541.55|541.05|0
1592192700000|2020-06-15 03:45:00|541.85|541.35|541.75|541.25|542.05|541.55|541.55|541.05|0
1592193000000|2020-06-15 03:50:00|541.65|541.15|541.45|540.95|541.65|541.15|541.25|540.75|0
1592193300000|2020-06-15 03:55:00|541.55|541.05|541.45|540.95|541.65|541.15|541.25|540.75|0
1592193600000|2020-06-15 04:00:00|541.55|541.05|540.85|540.35|541.65|541.15|540.85|540.35|0
1592193900000|2020-06-15 04:05:00|540.75|540.25|540.65|540.15|540.85|540.35|540.55|540.05|0
1592194200000|2020-06-15 04:10:00|540.55|540.05|540.65|540.15|540.85|540.35|540.55|540.05|0
1592194500000|2020-06-15 04:15:00|540.75|540.25|541.25|540.75|541.35|540.85|540.65|540.15|0
1592194800000|2020-06-15 04:20:00|541.35|540.85|540.85|540.35|541.35|540.85|540.85|540.35|0
1592195100000|2020-06-15 04:25:00|540.95|540.45|540.65|540.15|540.95|540.45|540.65|540.15|0
1592195400000|2020-06-15 04:30:00|540.55|540.05|540.65|540.15|541.05|540.55|540.55|540.05|0
1592195700000|2020-06-15 04:35:00|540.55|540.05|540.85|540.35|540.95|540.45|540.55|540.05|0
1592196000000|2020-06-15 04:40:00|540.75|540.25|540.15|539.65|540.75|540.25|540.15|539.65|0
1592196300000|2020-06-15 04:45:00|540.25|539.75|539.65|539.15|540.35|539.85|539.45|538.95|0
1592196600000|2020-06-15 04:50:00|539.55|539.05|539.45|538.95|539.75|539.25|539.45|538.95|0
1592196900000|2020-06-15 04:55:00|539.55|539.05|539.45|538.95|539.65|539.15|539.45|538.95|0
1592197200000|2020-06-15 05:00:00|539.35|538.85|537.95|537.45|539.35|538.85|537.85|537.35|0
1592197500000|2020-06-15 05:05:00|537.85|537.35|536.25|535.75|538.05|537.55|535.95|535.45|0
1592197800000|2020-06-15 05:10:00|536.15|535.65|536.45|535.95|536.75|536.25|535.95|535.45|0
1592198100000|2020-06-15 05:15:00|536.55|536.05|535.85|535.35|536.95|536.45|535.85|535.35|0
1592198400000|2020-06-15 05:20:00|535.75|535.25|536.95|536.45|536.95|536.45|535.65|535.15|0
1592198700000|2020-06-15 05:25:00|536.85|536.35|536.45|535.95|537.15|536.65|536.35|535.85|0
1592199000000|2020-06-15 05:30:00|536.55|536.05|536.15|535.65|536.75|536.25|536.15|535.65|0
1592199300000|2020-06-15 05:35:00|536.05|535.55|534.25|533.75|536.05|535.55|534.25|533.75|0
1592199600000|2020-06-15 05:40:00|534.15|533.65|534.05|533.55|534.55|534.05|532.95|532.45|0
1592199900000|2020-06-15 05:45:00|533.95|533.45|533.95|533.45|534.65|534.15|533.75|533.25|0
1592200200000|2020-06-15 05:50:00|534.05|533.55|533.05|532.55|534.15|533.65|533.05|532.55|0
1592200500000|2020-06-15 05:55:00|533.25|532.75|532.05|531.55|533.65|533.15|531.85|531.35|0
1592200800000|2020-06-15 06:00:00|531.95|531.45|533.55|533.25|535.05|534.75|531.85|531.35|526
1592201100000|2020-06-15 06:05:00|533.45|533.15|533.15|532.85|533.75|533.45|532.05|531.75|208
1592201400000|2020-06-15 06:10:00|533.25|532.95|533.05|532.75|534.05|533.75|532.95|532.65|98
1592201700000|2020-06-15 06:15:00|532.95|532.65|533.75|533.45|534.05|533.75|532.55|532.25|136
1592202000000|2020-06-15 06:20:00|533.65|533.35|532.65|532.35|533.75|533.45|532.45|532.15|125
1592202300000|2020-06-15 06:25:00|532.55|532.25|532.45|532.15|532.65|532.35|531.45|531.15|208
1592202600000|2020-06-15 06:30:00|532.35|532.05|533.45|533.15|533.55|533.25|531.95|531.65|121
1592202900000|2020-06-15 06:35:00|533.55|533.25|532.85|532.55|534.05|533.75|532.65|532.35|100
1592203200000|2020-06-15 06:40:00|532.75|532.45|531.75|531.45|532.85|532.55|531.55|531.25|204
1592203500000|2020-06-15 06:45:00|531.55|531.25|532.45|532.15|532.55|532.25|531.45|531.15|114
1592203800000|2020-06-15 06:50:00|532.55|532.25|532.75|532.45|533.05|532.75|532.15|531.85|108
1592204100000|2020-06-15 06:55:00|532.55|532.25|534.05|533.75|534.15|533.85|532.05|531.75|224
1592204400000|2020-06-15 07:00:00|533.95|533.85|533.55|533.45|534.65|534.55|532.55|532.45|1110
1592204700000|2020-06-15 07:05:00|533.45|533.35|532.35|532.25|534.25|534.15|532.05|531.95|735
1592205000000|2020-06-15 07:10:00|532.25|532.15|532.25|532.15|533.75|533.65|531.85|531.75|721
1592205300000|2020-06-15 07:15:00|532.15|532.05|533.45|533.35|533.45|533.35|530.85|530.75|859
1592205600000|2020-06-15 07:20:00|533.55|533.45|533.55|533.45|533.75|533.65|531.45|531.35|801
1592205900000|2020-06-15 07:25:00|533.45|533.35|532.25|532.15|533.65|533.55|531.95|531.85|618
1592206200000|2020-06-15 07:30:00|532.15|532.05|531.05|530.95|532.15|532.05|531.05|530.95|408
1592206500000|2020-06-15 07:35:00|531.15|531.05|532.35|532.25|532.55|532.45|530.85|530.75|362
1592206800000|2020-06-15 07:40:00|532.37|532.27|532.37|532.27|533.27|533.17|531.77|531.67|401
1592207100000|2020-06-15 07:45:00|532.47|532.37|531.77|531.67|533.07|532.97|531.47|531.37|324
1592207400000|2020-06-15 07:50:00|531.87|531.77|532.27|532.17|532.37|532.27|531.47|531.37|246
1592207700000|2020-06-15 07:55:00|532.17|532.07|531.57|531.47|532.67|532.57|531.47|531.37|476
1592208000000|2020-06-15 08:00:00|531.67|531.57|531.17|531.07|531.87|531.77|530.97|530.87|360
1592208300000|2020-06-15 08:05:00|531.07|530.97|530.27|530.17|531.37|531.27|529.97|529.87|376
1592208600000|2020-06-15 08:10:00|530.37|530.27|532.37|532.27|532.37|532.27|529.87|529.77|445
1592208900000|2020-06-15 08:15:00|532.47|532.37|533.47|533.37|533.67|533.57|532.17|532.07|388
1592209200000|2020-06-15 08:20:00|533.57|533.47|533.97|533.87|533.97|533.87|533.17|533.07|308
1592209500000|2020-06-15 08:25:00|533.87|533.77|534.37|534.27|534.87|534.77|533.77|533.67|221
1592209800000|2020-06-15 08:30:00|534.47|534.37|535.97|535.87|535.97|535.87|534.17|534.07|352
1592210100000|2020-06-15 08:35:00|535.87|535.77|535.67|535.57|536.17|536.07|535.47|535.37|439
1592210400000|2020-06-15 08:40:00|535.57|535.47|536.57|536.47|536.57|536.47|535.47|535.37|305
1592210700000|2020-06-15 08:45:00|536.67|536.57|536.77|536.67|537.37|537.27|536.17|536.07|260
1592211000000|2020-06-15 08:50:00|536.67|536.57|537.87|537.77|537.97|537.87|536.37|536.27|405
1592211300000|2020-06-15 08:55:00|537.97|537.87|537.87|537.77|538.57|538.47|537.57|537.47|406
1592211600000|2020-06-15 09:00:00|537.77|537.67|537.17|537.07|538.27|538.17|537.07|536.97|298
1592211900000|2020-06-15 09:05:00|537.07|536.97|536.27|536.17|537.47|537.37|536.17|536.07|303
1592212200000|2020-06-15 09:10:00|536.47|536.37|536.87|536.77|537.17|537.07|536.47|536.37|208
1592212500000|2020-06-15 09:15:00|536.77|536.67|538.37|538.27|538.57|538.47|536.77|536.67|354
1592212800000|2020-06-15 09:20:00|538.47|538.37|538.87|538.77|538.97|538.87|538.17|538.07|141
1592213100000|2020-06-15 09:25:00|538.77|538.67|539.07|538.97|539.47|539.37|538.37|538.27|206
1592213400000|2020-06-15 09:30:00|538.97|538.87|538.47|538.37|539.27|539.17|537.87|537.77|229
1592213700000|2020-06-15 09:35:00|538.57|538.47|538.47|538.37|538.87|538.77|537.77|537.67|224
1592214000000|2020-06-15 09:40:00|538.37|538.27|538.77|538.67|538.87|538.77|538.27|538.17|100
1592214300000|2020-06-15 09:45:00|538.67|538.57|539.47|539.37|539.87|539.77|538.27|538.17|217
1592214600000|2020-06-15 09:50:00|539.37|539.27|540.27|540.17|540.67|540.57|539.37|539.27|323
1592214900000|2020-06-15 09:55:00|540.17|540.07|540.37|540.27|540.67|540.57|539.97|539.87|147
1592215200000|2020-06-15 10:00:00|540.27|540.17|541.07|540.97|541.17|541.07|540.17|540.07|260
1592215500000|2020-06-15 10:05:00|541.17|541.07|540.77|540.67|541.47|541.37|540.47|540.37|162
1592215800000|2020-06-15 10:10:00|540.87|540.77|541.17|541.07|541.67|541.57|540.77|540.67|183
1592216100000|2020-06-15 10:15:00|541.07|540.97|539.67|539.57|541.27|541.17|539.57|539.47|285
1592216400000|2020-06-15 10:20:00|539.57|539.47|539.97|539.87|540.37|540.27|539.57|539.47|230
1592216700000|2020-06-15 10:25:00|540.07|539.97|539.87|539.77|540.37|540.27|539.57|539.47|148
1592217000000|2020-06-15 10:30:00|539.77|539.67|539.27|539.17|539.97|539.87|538.67|538.57|268
1592217300000|2020-06-15 10:35:00|539.37|539.27|539.87|539.77|540.07|539.97|539.37|539.27|167
1592217600000|2020-06-15 10:40:00|539.97|539.87|540.87|540.77|540.87|540.77|539.87|539.77|162
1592217900000|2020-06-15 10:45:00|540.97|540.87|537.97|537.87|540.97|540.87|537.97|537.87|363
1592218200000|2020-06-15 10:50:00|538.07|537.97|538.67|538.57|539.17|539.07|537.97|537.87|187
1592218500000|2020-06-15 10:55:00|538.57|538.47|538.67|538.57|539.27|539.17|538.47|538.37|152
1592218800000|2020-06-15 11:00:00|538.77|538.67|538.67|538.57|539.07|538.97|538.37|538.27|500
1592219100000|2020-06-15 11:05:00|538.77|538.67|539.17|539.07|539.37|539.27|538.67|538.57|111
1592219400000|2020-06-15 11:10:00|539.27|539.17|538.47|538.37|539.27|539.17|538.17|538.07|81
1592219700000|2020-06-15 11:15:00|538.37|538.27|538.97|538.87|538.97|538.87|538.17|538.07|102
1592220000000|2020-06-15 11:20:00|539.07|538.97|539.47|539.37|539.67|539.57|538.77|538.67|129
1592220300000|2020-06-15 11:25:00|539.57|539.47|539.27|539.17|540.27|540.17|539.17|539.07|174
1592220600000|2020-06-15 11:30:00|539.17|539.07|539.17|539.07|539.37|539.27|538.97|538.87|98
1592220900000|2020-06-15 11:35:00|539.07|538.97|540.57|540.47|540.57|540.47|538.97|538.87|261
1592221200000|2020-06-15 11:40:00|540.5|540.4|540.5|540.4|540.7|540.6|540.1|540|806
1592221500000|2020-06-15 11:45:00|540.6|540.5|541|540.9|541.3|541.2|540.4|540.3|467
1592221800000|2020-06-15 11:50:00|540.9|540.8|541.7|541.6|541.7|541.6|540.9|540.8|254
1592222100000|2020-06-15 11:55:00|541.8|541.7|540.5|540.4|541.8|541.7|540|539.9|253
1592222400000|2020-06-15 12:00:00|540.4|540.3|539.7|539.6|540.8|540.7|539.4|539.3|204
1592222700000|2020-06-15 12:05:00|539.6|539.5|540.3|540.2|540.5|540.4|539.6|539.5|153
1592223000000|2020-06-15 12:10:00|540.4|540.3|540.1|540|541.2|541.1|539.6|539.5|201
1592223300000|2020-06-15 12:15:00|540|539.9|540.1|540|540.2|540.1|539.5|539.4|144
1592223600000|2020-06-15 12:20:00|540.2|540.1|539.8|539.7|540.5|540.4|539.2|539.1|293
1592223900000|2020-06-15 12:25:00|539.9|539.8|539.8|539.7|540|539.9|538.9|538.8|318
1592224200000|2020-06-15 12:30:00|539.9|539.8|540.2|540.1|540.6|540.5|539.8|539.7|153
1592224500000|2020-06-15 12:35:00|540.1|540|541.3|541.2|541.4|541.3|540.1|540|300
1592224800000|2020-06-15 12:40:00|541.2|541.1|540.4|540.3|541.2|541.1|540.1|540|212
1592225100000|2020-06-15 12:45:00|540.5|540.4|541|540.9|541.1|541|540.3|540.2|77
1592225400000|2020-06-15 12:50:00|540.9|540.8|541|540.9|541.2|541.1|540.5|540.4|94
1592225700000|2020-06-15 12:55:00|540.9|540.8|540.1|540|541.2|541.1|540.1|540|115
1592226000000|2020-06-15 13:00:00|540.2|540.1|540.6|540.5|541|540.9|539.9|539.8|195
1592226300000|2020-06-15 13:05:00|540.5|540.4|539.6|539.5|540.5|540.4|539.5|539.4|191
1592226600000|2020-06-15 13:10:00|539.5|539.4|538.8|538.7|539.5|539.4|538.7|538.6|226
1592226900000|2020-06-15 13:15:00|538.9|538.8|538.3|538.2|538.9|538.8|538.2|538.1|297
1592227200000|2020-06-15 13:20:00|538.2|538.1|538.1|538|538.6|538.5|538.1|538|186
1592227500000|2020-06-15 13:25:00|538|537.9|537.5|537.4|538.3|538.2|537.4|537.3|554
1592227800000|2020-06-15 13:30:00|537.6|537.5|536.1|536|537.7|537.6|535.8|535.7|692
1592228100000|2020-06-15 13:35:00|536|535.9|537.7|537.6|538.4|538.3|536|535.9|453
1592228400000|2020-06-15 13:40:00|537.6|537.5|537.5|537.4|538.7|538.6|537.3|537.2|373
1592228700000|2020-06-15 13:45:00|537.4|537.3|536.8|536.7|538|537.9|536.4|536.3|375
1592229000000|2020-06-15 13:50:00|536.9|536.8|538.2|538.1|538.5|538.4|536.7|536.6|283
1592229300000|2020-06-15 13:55:00|538.3|538.2|538.9|538.8|539.1|539|537.8|537.7|268
1592229600000|2020-06-15 14:00:00|539|538.9|539.3|539.2|539.6|539.5|538|537.9|302
1592229900000|2020-06-15 14:05:00|539.4|539.3|540.7|540.6|540.8|540.7|539.3|539.2|298
1592230200000|2020-06-15 14:10:00|540.71|540.61|540.51|540.41|541.21|541.11|540.41|540.31|492
1592230500000|2020-06-15 14:15:00|540.61|540.51|541.31|541.21|541.61|541.51|539.91|539.81|294
1592230800000|2020-06-15 14:20:00|541.41|541.31|540.31|540.21|541.41|541.31|540.21|540.11|693
1592231100000|2020-06-15 14:25:00|540.41|540.31|540.01|539.91|540.91|540.81|539.91|539.81|219
1592231400000|2020-06-15 14:30:00|539.91|539.81|541.21|541.11|541.31|541.21|539.61|539.51|267
1592231700000|2020-06-15 14:35:00|541.31|541.21|540.11|540.01|542.11|542.01|540.11|540.01|340
1592232000000|2020-06-15 14:40:00|540.01|539.91|541.11|541.01|541.11|541.01|539.71|539.61|240
1592232300000|2020-06-15 14:45:00|541.01|540.91|542.11|542.01|542.81|542.71|540.91|540.81|324
1592232600000|2020-06-15 14:50:00|542.01|541.91|542.51|542.41|543.01|542.91|541.61|541.51|272
1592232900000|2020-06-15 14:55:00|542.61|542.51|541.31|541.21|542.91|542.81|541.01|540.91|347
1592233200000|2020-06-15 15:00:00|541.21|541.11|543.11|543.01|543.31|543.21|541.01|540.91|1067
1592233500000|2020-06-15 15:05:00|543.01|542.91|543.51|543.41|543.61|543.51|542.81|542.71|228
1592233800000|2020-06-15 15:10:00|543.61|543.51|543.91|543.81|544.01|543.91|542.61|542.51|947
1592234100000|2020-06-15 15:15:00|543.81|543.71|542.81|542.71|543.81|543.71|542.41|542.31|285
1592234400000|2020-06-15 15:20:00|542.91|542.81|543.11|543.01|543.41|543.31|542.21|542.11|362
1592234700000|2020-06-15 15:25:00|543.21|543.11|542.31|542.21|543.41|543.31|542.21|542.11|467
1592235000000|2020-06-15 15:30:00|542.41|542.11|541.91|541.61|543.11|542.81|541.81|541.51|753
1592235300000|2020-06-15 15:35:00|542.01|541.71|542.91|542.61|543.21|542.91|541.81|541.51|383
1592235600000|2020-06-15 15:40:00|543.01|542.71|541.71|541.41|543.51|543.21|541.71|541.41|177
1592235900000|2020-06-15 15:45:00|541.81|541.51|542.11|541.81|542.21|541.91|541.51|541.21|97
1592236200000|2020-06-15 15:50:00|542.01|541.71|541.91|541.61|543.11|542.81|541.71|541.41|113
1592236500000|2020-06-15 15:55:00|542.01|541.71|542.71|542.41|543.31|543.01|541.91|541.61|82
1592236800000|2020-06-15 16:00:00|542.61|542.31|544.11|543.81|544.21|543.91|542.41|542.11|164
1592237100000|2020-06-15 16:05:00|544.21|543.91|544.11|543.81|544.41|544.11|543.91|543.61|77
1592237400000|2020-06-15 16:10:00|544.01|543.71|543.81|543.51|544.31|544.01|543.71|543.41|61
1592237700000|2020-06-15 16:15:00|543.91|543.61|544.51|544.21|544.81|544.51|543.81|543.51|78
1592238000000|2020-06-15 16:20:00|544.41|544.11|545.21|544.91|545.21|544.91|544.41|544.11|91
1592238300000|2020-06-15 16:25:00|545.31|545.01|544.81|544.51|545.31|545.01|544.61|544.31|117
1592238600000|2020-06-15 16:30:00|544.71|544.41|544.21|543.91|544.81|544.51|544.11|543.81|47
1592238900000|2020-06-15 16:35:00|544.31|544.01|545.01|544.71|545.21|544.91|544.31|544.01|55
1592239200000|2020-06-15 16:40:00|544.91|544.61|545.01|544.71|545.31|545.01|544.71|544.41|24
1592239500000|2020-06-15 16:45:00|545.11|544.81|545.31|545.01|545.61|545.31|544.81|544.51|92
1592239800000|2020-06-15 16:50:00|545.21|544.91|545.21|544.91|545.41|545.11|544.81|544.51|32
1592240100000|2020-06-15 16:55:00|545.11|544.81|545.61|545.31|545.61|545.31|544.91|544.61|42
1592240400000|2020-06-15 17:00:00|545.51|545.21|545.81|545.51|545.91|545.61|545.31|545.01|31
1592240700000|2020-06-15 17:05:00|545.71|545.41|546.31|546.01|546.31|546.01|545.61|545.31|36
1592241000000|2020-06-15 17:10:00|546.41|546.11|546.11|545.81|546.51|546.21|545.81|545.51|34
1592241300000|2020-06-15 17:15:00|546.01|545.71|545.81|545.51|546.71|546.41|545.81|545.51|43
1592241600000|2020-06-15 17:20:00|545.91|545.61|545.61|545.31|546.51|546.21|545.61|545.31|38
1592241900000|2020-06-15 17:25:00|545.71|545.41|545.61|545.31|546.01|545.71|545.61|545.31|26
1592242200000|2020-06-15 17:30:00|545.71|545.41|545.31|545.01|545.81|545.51|545.21|544.91|25
1592242500000|2020-06-15 17:35:00|545.41|545.11|545.91|545.61|546.21|545.91|545.31|545.01|53
1592242800000|2020-06-15 17:40:00|545.81|545.51|545.51|545.21|546.11|545.81|545.31|545.01|13
1592243100000|2020-06-15 17:45:00|545.41|545.11|545.01|544.71|545.61|545.31|544.91|544.61|33
1592243400000|2020-06-15 17:50:00|544.91|544.61|545.31|545.01|545.81|545.51|544.91|544.61|40
1592243700000|2020-06-15 17:55:00|545.41|545.11|544.81|544.51|545.61|545.31|544.81|544.51|32
1592244000000|2020-06-15 18:00:00|544.91|544.61|547.91|547.61|548.31|548.01|544.91|544.61|220
1592244300000|2020-06-15 18:05:00|548.01|547.71|548.31|548.01|548.91|548.61|547.61|547.31|143
1592244600000|2020-06-15 18:10:00|548.21|547.91|548.51|548.21|548.61|548.31|547.81|547.51|95
1592244900000|2020-06-15 18:15:00|548.41|548.11|549.21|548.91|549.61|549.31|548.41|548.11|92
1592245200000|2020-06-15 18:20:00|549.31|549.01|549.11|548.81|549.51|549.21|548.21|547.91|70
1592245500000|2020-06-15 18:25:00|549.21|548.91|549.11|548.81|549.31|549.01|548.71|548.41|52
1592245800000|2020-06-15 18:30:00|549.01|548.71|547.81|547.51|549.51|549.21|547.71|547.41|156
1592246100000|2020-06-15 18:35:00|547.91|547.61|548.41|548.11|548.81|548.51|547.91|547.61|37
1592246400000|2020-06-15 18:40:00|548.51|548.21|548.01|547.71|548.81|548.51|547.91|547.61|36
1592246700000|2020-06-15 18:45:00|548.11|547.81|548.71|548.41|548.91|548.61|548.11|547.81|53
1592247000000|2020-06-15 18:50:00|548.81|548.51|548.11|547.81|549.01|548.71|547.61|547.31|44
1592247300000|2020-06-15 18:55:00|548.21|547.91|547.91|547.61|548.41|548.11|547.91|547.61|26
1592247600000|2020-06-15 19:00:00|548.01|547.71|548.91|548.61|549.31|549.01|547.81|547.51|33
1592247900000|2020-06-15 19:05:00|548.81|548.51|548.61|548.31|548.81|548.51|548.11|547.81|23
1592248200000|2020-06-15 19:10:00|548.71|548.41|548.91|548.61|549.21|548.91|548.61|548.31|38
1592248500000|2020-06-15 19:15:00|548.81|548.51|548.61|548.31|549.31|549.01|548.41|548.11|36
1592248800000|2020-06-15 19:20:00|548.71|548.41|548.61|548.31|548.71|548.41|547.71|547.41|20
1592249100000|2020-06-15 19:25:00|548.71|548.41|547.21|546.91|549.01|548.71|547.11|546.81|41
1592249400000|2020-06-15 19:30:00|547.31|547.01|546.31|546.01|547.51|547.21|546.01|545.71|66
1592249700000|2020-06-15 19:35:00|546.21|545.91|546.61|546.31|546.91|546.61|545.51|545.21|106
1592250000000|2020-06-15 19:40:00|546.51|546.21|547.31|547.01|547.41|547.11|546.01|545.71|25
1592250300000|2020-06-15 19:45:00|547.21|546.91|547.31|547.01|547.91|547.61|546.81|546.51|45
1592250600000|2020-06-15 19:50:00|547.41|547.11|548.01|547.71|548.51|548.21|547.31|547.01|54
1592250900000|2020-06-15 19:55:00|548.11|547.81|548.51|548.21|548.51|548.21|548.11|547.81|50
1592251200000|2020-06-15 20:00:00|548.71|548.11|548.91|548.41|549.31|548.81|548.11|547.61|0
1592251500000|2020-06-15 20:05:00|549.01|548.51|549.01|548.51|549.01|548.51|548.61|548.11|0
1592251800000|2020-06-15 20:10:00|548.91|548.41|549.71|549.21|549.91|549.41|548.61|548.11|0
1592252100000|2020-06-15 20:15:00|549.81|549.31|549.61|549.11|549.81|549.31|549.61|549.11|0
1592252400000|2020-06-15 20:20:00|549.71|549.21|549.61|549.11|549.81|549.31|549.61|549.11|0
1592252700000|2020-06-15 20:25:00|549.51|549.01|549.61|549.11|549.61|549.11|549.51|549.01|0
1592253000000|2020-06-15 20:30:00|549.81|549.31|550.11|549.61|550.11|549.61|549.71|549.21|0
1592253300000|2020-06-15 20:35:00|550.21|549.71|550.21|549.71|550.21|549.71|549.91|549.41|0
1592253600000|2020-06-15 20:40:00|550.11|549.61|550.11|549.61|550.31|549.81|550.01|549.51|0
1592253900000|2020-06-15 20:45:00|550.01|549.51|550.41|549.91|550.41|549.91|550.01|549.51|0
1592254200000|2020-06-15 20:50:00|550.31|549.81|550.31|549.81|550.41|549.91|550.31|549.81|0
1592254500000|2020-06-15 20:55:00|550.41|549.91|550.31|549.81|550.51|550.01|550.31|549.81|0
1592254800000|2020-06-15 21:00:00|550.41|549.91|550.41|549.91|550.41|549.91|550.31|549.81|0
1592255100000|2020-06-15 21:05:00|550.31|549.81|550.41|549.91|550.41|549.91|550.31|549.81|0
1592255400000|2020-06-15 21:10:00|550.31|549.81|550.41|549.91|550.41|549.91|550.31|549.81|0
1592255700000|2020-06-15 21:15:00|550.31|549.81|550.41|549.91|550.41|549.91|550.31|549.81|0
1592256000000|2020-06-15 21:20:00|550.31|549.81|550.41|549.91|550.41|549.91|550.21|549.71|0
1592256300000|2020-06-15 21:25:00|550.31|549.81|550.41|549.91|550.41|549.91|550.31|549.81|0
1592256900000|2020-06-15 21:35:00|550.51|550.01|550.51|550.01|550.51|550.01|550.51|550.01|0
1592257200000|2020-06-15 21:40:00|550.61|550.11|550.61|550.11|550.61|550.11|550.51|550.01|0
1592257800000|2020-06-15 21:50:00|550.71|550.21|550.61|550.11|550.71|550.21|550.61|550.11|0
1592258100000|2020-06-15 21:55:00|550.51|550.01|550.51|550.01|550.51|550.01|550.41|549.91|0
1592258400000|2020-06-15 22:00:00|550.41|549.91|551.61|551.11|551.91|551.41|550.11|549.61|0
1592258700000|2020-06-15 22:05:00|551.51|551.01|551.61|551.11|551.61|551.11|551.41|550.91|0
1592259000000|2020-06-15 22:10:00|551.51|551.01|551.61|551.11|552.01|551.51|551.51|551.01|0
1592259300000|2020-06-15 22:15:00|551.51|551.01|550.71|550.21|551.71|551.21|549.91|549.41|0
1592259600000|2020-06-15 22:20:00|550.81|550.31|551.11|550.61|551.21|550.71|550.51|550.01|0
1592259900000|2020-06-15 22:25:00|551.01|550.51|550.91|550.41|551.21|550.71|550.71|550.21|0
1592260200000|2020-06-15 22:30:00|550.71|550.21|549.91|549.41|551.01|550.51|549.81|549.31|0
1592260500000|2020-06-15 22:35:00|549.81|549.31|549.81|549.31|550.01|549.51|549.71|549.21|0
1592260800000|2020-06-15 22:40:00|549.71|549.21|549.71|549.21|549.91|549.41|549.71|549.21|0
1592261100000|2020-06-15 22:45:00|549.61|549.11|549.91|549.41|550.01|549.51|549.51|549.01|0
1592261400000|2020-06-15 22:50:00|550.01|549.51|550.41|549.91|550.81|550.31|550.01|549.51|0
1592261700000|2020-06-15 22:55:00|550.51|550.01|551.01|550.51|551.31|550.81|550.51|550.01|0
1592262000000|2020-06-15 23:00:00|551.11|550.61|550.51|550.01|551.11|550.61|550.31|549.81|0
1592262300000|2020-06-15 23:05:00|550.61|550.11|550.11|549.61|550.81|550.31|549.71|549.21|0
1592262600000|2020-06-15 23:10:00|550.01|549.51|549.81|549.31|550.21|549.71|549.71|549.21|0
1592262900000|2020-06-15 23:15:00|549.91|549.41|549.41|548.91|550.11|549.61|549.41|548.91|0
1592263200000|2020-06-15 23:20:00|549.51|549.01|550.71|550.21|550.71|550.21|549.51|549.01|0
1592263500000|2020-06-15 23:25:00|550.61|550.11|551.61|551.11|551.61|551.11|550.61|550.11|0
1592263800000|2020-06-15 23:30:00|551.51|551.01|552.71|552.21|552.71|552.21|551.41|550.91|0
1592264100000|2020-06-15 23:35:00|552.61|552.11|553.31|552.81|553.71|553.21|552.31|551.81|0
1592264400000|2020-06-15 23:40:00|553.41|552.91|553.11|552.61|553.71|553.21|553.01|552.51|0
1592264700000|2020-06-15 23:45:00|553.21|552.71|552.91|552.41|553.61|553.11|552.81|552.31|0
1592265000000|2020-06-15 23:50:00|552.81|552.31|553.31|552.81|553.41|552.91|552.81|552.31|0
1592265300000|2020-06-15 23:55:00|553.41|552.91|554.11|553.61|554.21|553.71|553.21|552.71|0
1592265600000|2020-06-16 00:00:00|554.01|553.51|554.21|553.71|554.41|553.91|553.31|552.81|0
1592265900000|2020-06-16 00:05:00|554.31|553.81|553.51|553.01|554.51|554.01|553.41|552.91|0
1592266200000|2020-06-16 00:10:00|553.61|553.11|553.01|552.51|553.61|553.11|552.61|552.11|0
1592266500000|2020-06-16 00:15:00|552.91|552.41|552.81|552.31|553.41|552.91|552.31|551.81|0
1592266800000|2020-06-16 00:20:00|552.91|552.41|553.01|552.51|553.31|552.81|552.41|551.91|0
1592267100000|2020-06-16 00:25:00|552.91|552.41|553.31|552.81|553.41|552.91|552.81|552.31|0
1592267400000|2020-06-16 00:30:00|553.41|552.91|554.31|553.81|554.51|554.01|553.41|552.91|0
1592267700000|2020-06-16 00:35:00|554.41|553.91|554.01|553.51|554.51|554.01|553.81|553.31|0
1592268000000|2020-06-16 00:40:00|554.11|553.61|553.81|553.31|554.31|553.81|553.81|553.31|0
1592268300000|2020-06-16 00:45:00|553.71|553.21|553.11|552.61|554.21|553.71|553.01|552.51|0
1592268600000|2020-06-16 00:50:00|553.01|552.51|553.41|552.91|553.41|552.91|552.91|552.41|0
1592268900000|2020-06-16 00:55:00|553.51|553.01|553.41|552.91|553.61|553.11|553.21|552.71|0
1592269200000|2020-06-16 01:00:00|553.51|553.01|555.01|554.51|555.21|554.71|553.41|552.91|0
1592269500000|2020-06-16 01:05:00|555.11|554.61|554.81|554.31|555.21|554.71|554.71|554.21|0
1592269800000|2020-06-16 01:10:00|554.91|554.41|554.61|554.11|555.01|554.51|554.51|554.01|0
1592270100000|2020-06-16 01:15:00|554.71|554.21|554.31|553.81|554.81|554.31|553.91|553.41|0
1592270400000|2020-06-16 01:20:00|554.21|553.71|553.81|553.31|554.51|554.01|553.81|553.31|0
1592270700000|2020-06-16 01:25:00|553.91|553.41|553.51|553.01|554.01|553.51|553.41|552.91|0
1592271000000|2020-06-16 01:30:00|553.41|552.91|554.51|554.01|554.51|554.01|553.41|552.91|0
1592271300000|2020-06-16 01:35:00|554.41|553.91|553.81|553.31|554.51|554.01|553.81|553.31|0
1592271600000|2020-06-16 01:40:00|553.71|553.21|554.11|553.61|554.41|553.91|553.71|553.21|0
1592271900000|2020-06-16 01:45:00|554.21|553.71|554.71|554.21|554.81|554.31|554.11|553.61|0
1592272200000|2020-06-16 01:50:00|554.81|554.31|554.91|554.41|555.11|554.61|554.41|553.91|0
1592272500000|2020-06-16 01:55:00|554.81|554.31|554.41|553.91|554.91|554.41|554.41|553.91|0
1592272800000|2020-06-16 02:00:00|554.31|553.81|555.11|554.61|555.31|554.81|554.31|553.81|0
1592273100000|2020-06-16 02:05:00|555.21|554.71|555.61|555.11|555.81|555.31|555.11|554.61|0
1592273400000|2020-06-16 02:10:00|555.51|555.01|555.51|555.01|555.81|555.31|555.31|554.81|0
1592273700000|2020-06-16 02:15:00|555.61|555.11|555.31|554.81|555.61|555.11|555.31|554.81|0
1592274000000|2020-06-16 02:20:00|555.41|554.91|555.11|554.61|555.51|555.01|555.01|554.51|0
1592274300000|2020-06-16 02:25:00|555.21|554.71|554.81|554.31|555.21|554.71|554.51|554.01|0
1592274600000|2020-06-16 02:30:00|554.91|554.41|557.01|556.51|557.11|556.61|554.91|554.41|0
1592274900000|2020-06-16 02:35:00|557.11|556.61|557.61|557.11|558.11|557.61|557.11|556.61|0
1592275200000|2020-06-16 02:40:00|557.71|557.21|557.91|557.41|558.11|557.61|557.61|557.11|0
1592275500000|2020-06-16 02:45:00|557.81|557.31|558.51|558.01|558.71|558.21|557.61|557.11|0
1592275800000|2020-06-16 02:50:00|558.61|558.11|558.71|558.21|559.21|558.71|558.51|558.01|0
1592276100000|2020-06-16 02:55:00|558.61|558.11|558.81|558.31|558.81|558.31|558.11|557.61|0
1592276400000|2020-06-16 03:00:00|558.91|558.41|557.71|557.21|558.91|558.41|557.61|557.11|0
1592276700000|2020-06-16 03:05:00|557.81|557.31|557.91|557.41|558.41|557.91|557.81|557.31|0
1592277000000|2020-06-16 03:10:00|558.01|557.51|557.81|557.31|558.11|557.61|557.61|557.11|0
1592277300000|2020-06-16 03:15:00|557.71|557.21|557.91|557.41|558.11|557.61|557.61|557.11|0
1592277600000|2020-06-16 03:20:00|558.01|557.51|557.71|557.21|558.21|557.71|557.71|557.21|0
1592277900000|2020-06-16 03:25:00|557.81|557.31|558.11|557.61|558.41|557.91|557.71|557.21|0
1592278200000|2020-06-16 03:30:00|558.21|557.71|558.31|557.81|558.51|558.01|557.71|557.21|0
1592278500000|2020-06-16 03:35:00|558.21|557.71|558.41|557.91|558.71|558.21|558.01|557.51|0
1592278800000|2020-06-16 03:40:00|558.51|558.01|558.31|557.81|558.71|558.21|558.21|557.71|0
1592279100000|2020-06-16 03:45:00|558.21|557.71|558.41|557.91|558.71|558.21|558.21|557.71|0
1592279400000|2020-06-16 03:50:00|558.51|558.01|558.41|557.91|558.61|558.11|558.21|557.71|0
1592279700000|2020-06-16 03:55:00|558.51|558.01|557.91|557.41|558.51|558.01|557.91|557.41|0
1592280000000|2020-06-16 04:00:00|557.81|557.31|557.61|557.11|557.81|557.31|557.11|556.61|0
1592280300000|2020-06-16 04:05:00|557.51|557.01|557.61|557.11|558.01|557.51|557.51|557.01|0
1592280600000|2020-06-16 04:10:00|557.71|557.21|557.61|557.11|557.71|557.21|557.31|556.81|0
1592280900000|2020-06-16 04:15:00|557.71|557.21|557.91|557.41|558.11|557.61|557.41|556.91|0
1592281200000|2020-06-16 04:20:00|557.81|557.31|557.71|557.21|558.01|557.51|557.61|557.11|0
1592281500000|2020-06-16 04:25:00|557.81|557.31|557.91|557.41|558.01|557.51|557.71|557.21|0
1592281800000|2020-06-16 04:30:00|558.01|557.51|557.71|557.21|558.01|557.51|557.71|557.21|0
1592282100000|2020-06-16 04:35:00|557.61|557.11|556.71|556.21|557.61|557.11|556.71|556.21|0
1592282400000|2020-06-16 04:40:00|556.81|556.31|556.91|556.41|557.11|556.61|556.51|556.01|0
1592282700000|2020-06-16 04:45:00|556.81|556.31|557.31|556.81|557.31|556.81|556.51|556.01|0
1592283000000|2020-06-16 04:50:00|557.21|556.71|557.41|556.91|557.61|557.11|557.11|556.61|0
1592283300000|2020-06-16 04:55:00|557.51|557.01|557.01|556.51|557.61|557.11|556.91|556.41|0
1592283600000|2020-06-16 05:00:00|557.11|556.61|558.21|557.71|558.21|557.71|557.01|556.51|0
1592283900000|2020-06-16 05:05:00|558.31|557.81|558.61|558.11|558.71|558.21|558.21|557.71|0
1592284200000|2020-06-16 05:10:00|558.51|558.01|557.81|557.31|558.61|558.11|557.61|557.11|0
1592284500000|2020-06-16 05:15:00|557.91|557.41|557.81|557.31|558.01|557.51|557.61|557.11|0
1592284800000|2020-06-16 05:20:00|557.91|557.41|558.01|557.51|558.11|557.61|557.61|557.11|0
1592285100000|2020-06-16 05:25:00|557.91|557.41|558.11|557.61|558.41|557.91|557.81|557.31|0
1592285400000|2020-06-16 05:30:00|558.21|557.71|557.91|557.41|558.31|557.81|557.61|557.11|0
1592285700000|2020-06-16 05:35:00|558.01|557.51|558.41|557.91|558.41|557.91|558.01|557.51|0
1592286000000|2020-06-16 05:40:00|558.31|557.81|557.41|556.91|558.41|557.91|557.31|556.81|0
1592286300000|2020-06-16 05:45:00|557.31|556.81|557.51|557.01|557.51|557.01|557.01|556.51|0
1592286600000|2020-06-16 05:50:00|557.41|556.91|557.71|557.21|557.91|557.41|557.21|556.71|0
1592286900000|2020-06-16 05:55:00|557.61|557.11|557.01|556.51|557.91|557.41|557.01|556.51|0
1592287200000|2020-06-16 06:00:00|556.31|556.01|555.41|555.11|557.01|556.71|555.11|554.81|403
1592287500000|2020-06-16 06:05:00|555.31|555.01|556.31|556.01|556.61|556.31|554.91|554.61|187
1592287800000|2020-06-16 06:10:00|556.21|555.91|556.41|556.11|556.61|556.31|556.01|555.71|117
1592288100000|2020-06-16 06:15:00|556.21|555.91|555.71|555.41|556.41|556.11|555.51|555.21|109
1592288400000|2020-06-16 06:20:00|555.61|555.31|555.71|555.41|556.01|555.71|555.31|555.01|59
1592288700000|2020-06-16 06:25:00|555.81|555.51|555.81|555.51|556.11|555.81|555.51|555.21|78
1592289000000|2020-06-16 06:30:00|555.91|555.61|556.11|555.81|556.21|555.91|555.51|555.21|106
1592289300000|2020-06-16 06:35:00|556.01|555.71|554.41|554.11|556.01|555.71|554.31|554.01|107
1592289600000|2020-06-16 06:40:00|554.31|554.01|554.71|554.41|555.21|554.91|554.11|553.81|108
1592289900000|2020-06-16 06:45:00|554.81|554.51|554.51|554.21|554.91|554.61|554.11|553.81|109
1592290200000|2020-06-16 06:50:00|554.61|554.31|554.31|554.01|555.11|554.81|554.21|553.91|58
1592290500000|2020-06-16 06:55:00|554.21|553.91|554.01|553.71|554.51|554.21|553.61|553.31|210
1592290800000|2020-06-16 07:00:00|553.91|553.81|553.91|553.81|554.21|554.11|551.71|551.61|1096
1592291100000|2020-06-16 07:05:00|553.81|553.71|554.21|554.11|554.51|554.41|553.31|553.21|557
1592291400000|2020-06-16 07:10:00|554.11|554.01|553.11|553.01|554.21|554.11|553.01|552.91|521
1592291700000|2020-06-16 07:15:00|553.01|552.91|552.91|552.81|553.21|553.11|552.11|552.01|457
1592292000000|2020-06-16 07:20:00|553.01|552.91|554.71|554.61|555.21|555.11|552.71|552.61|640
1592292300000|2020-06-16 07:25:00|554.61|554.51|555.11|555.01|555.41|555.31|553.41|553.31|420
1592292600000|2020-06-16 07:30:00|555.01|554.91|555.41|555.31|555.41|555.31|553.61|553.51|562
1592292900000|2020-06-16 07:35:00|555.31|555.21|556.31|556.21|556.61|556.51|555.31|555.21|387
1592293200000|2020-06-16 07:40:00|556.32|556.22|554.82|554.72|556.62|556.52|554.72|554.62|569
1592293500000|2020-06-16 07:45:00|554.92|554.82|554.82|554.72|555.12|555.02|554.32|554.22|179
1592293800000|2020-06-16 07:50:00|554.72|554.62|554.82|554.72|555.52|555.42|554.52|554.42|483
1592294100000|2020-06-16 07:55:00|554.72|554.62|553.32|553.22|554.82|554.72|553.22|553.12|298
1592294400000|2020-06-16 08:00:00|553.22|553.12|554.02|553.92|554.22|554.12|552.82|552.72|327
1592294700000|2020-06-16 08:05:00|554.12|554.02|553.22|553.12|554.12|554.02|552.52|552.42|257
1592295000000|2020-06-16 08:10:00|553.12|553.02|554.02|553.92|554.32|554.22|553.02|552.92|508
1592295300000|2020-06-16 08:15:00|553.92|553.82|553.32|553.22|554.22|554.12|553.02|552.92|338
1592295600000|2020-06-16 08:20:00|553.22|553.12|553.02|552.92|553.52|553.42|552.82|552.72|154
1592295900000|2020-06-16 08:25:00|552.92|552.82|554.02|553.92|554.22|554.12|552.82|552.72|197
1592296200000|2020-06-16 08:30:00|554.12|554.02|554.02|553.92|554.32|554.22|553.52|553.42|424
1592296500000|2020-06-16 08:35:00|554.12|554.02|554.62|554.52|555.02|554.92|553.72|553.62|266
1592296800000|2020-06-16 08:40:00|554.72|554.62|554.82|554.72|555.22|555.12|554.42|554.32|298
1592297100000|2020-06-16 08:45:00|554.92|554.82|555.02|554.92|555.22|555.12|554.22|554.12|234
1592297400000|2020-06-16 08:50:00|555.12|555.02|554.72|554.62|555.32|555.22|554.52|554.42|554
1592297700000|2020-06-16 08:55:00|554.82|554.72|554.52|554.42|554.92|554.82|554.32|554.22|195
1592298000000|2020-06-16 09:00:00|554.62|554.52|555.02|554.92|555.42|555.32|554.52|554.42|178
1592298300000|2020-06-16 09:05:00|554.92|554.82|555.12|555.02|555.42|555.32|554.92|554.82|188
1592298600000|2020-06-16 09:10:00|555.02|554.92|554.72|554.62|555.32|555.22|554.22|554.12|219
1592298900000|2020-06-16 09:15:00|554.82|554.72|554.32|554.22|554.92|554.82|554.22|554.12|1772
1592299200000|2020-06-16 09:20:00|554.22|554.12|554.82|554.72|554.92|554.82|554.02|553.92|502
1592299500000|2020-06-16 09:25:00|554.72|554.62|554.42|554.32|555.12|555.02|554.32|554.22|174
1592299800000|2020-06-16 09:30:00|554.32|554.22|554.12|554.02|554.62|554.52|554.12|554.02|177
1592300100000|2020-06-16 09:35:00|554.32|554.22|554.12|554.02|554.52|554.42|553.62|553.52|244
1592300400000|2020-06-16 09:40:00|554.22|554.12|555.02|554.92|555.12|555.02|554.12|554.02|215
1592300700000|2020-06-16 09:45:00|554.92|554.82|555.42|555.32|555.52|555.42|554.42|554.32|198
1592301000000|2020-06-16 09:50:00|555.32|555.22|555.52|555.42|555.62|555.52|554.82|554.72|183
1592301300000|2020-06-16 09:55:00|555.62|555.52|555.12|555.02|555.62|555.52|554.82|554.72|129
1592301600000|2020-06-16 10:00:00|555.02|554.92|554.82|554.72|555.12|555.02|554.52|554.42|262
1592301900000|2020-06-16 10:05:00|554.92|554.82|555.42|555.32|555.52|555.42|554.82|554.72|228
1592302200000|2020-06-16 10:10:00|555.52|555.42|556.52|556.42|556.62|556.52|555.52|555.42|415
1592302500000|2020-06-16 10:15:00|556.62|556.52|556.12|556.02|556.82|556.72|556.02|555.92|231
1592302800000|2020-06-16 10:20:00|556.02|555.92|556.32|556.22|556.32|556.22|555.82|555.72|149
1592303100000|2020-06-16 10:25:00|556.22|556.12|556.92|556.82|557.02|556.92|556.22|556.12|263
1592303400000|2020-06-16 10:30:00|557.02|556.92|557.12|557.02|557.52|557.42|556.72|556.62|250
1592303700000|2020-06-16 10:35:00|557.22|557.12|556.82|556.72|557.32|557.22|556.82|556.72|260
1592304000000|2020-06-16 10:40:00|556.72|556.62|556.92|556.82|556.92|556.82|556.62|556.52|290
1592304300000|2020-06-16 10:45:00|557.02|556.92|556.52|556.42|557.12|557.02|556.42|556.32|1418
1592304600000|2020-06-16 10:50:00|556.42|556.32|556.92|556.82|557.12|557.02|556.42|556.32|140
1592304900000|2020-06-16 10:55:00|556.82|556.72|557.22|557.12|557.32|557.22|556.72|556.62|198
1592305200000|2020-06-16 11:00:00|557.32|557.22|557.32|557.22|557.62|557.52|557.12|557.02|777
1592305500000|2020-06-16 11:05:00|557.22|557.12|556.62|556.52|557.32|557.22|556.62|556.52|960
1592305800000|2020-06-16 11:10:00|556.52|556.42|556.12|556.02|556.62|556.52|555.92|555.82|561
1592306100000|2020-06-16 11:15:00|556.02|555.92|556.72|556.62|556.72|556.62|556.02|555.92|98
1592306400000|2020-06-16 11:20:00|556.62|556.52|557.02|556.92|557.02|556.92|556.62|556.52|291
1592306700000|2020-06-16 11:25:00|556.92|556.82|557.12|557.02|557.22|557.12|556.92|556.82|164
1592307000000|2020-06-16 11:30:00|557.02|556.92|557.22|557.12|557.22|557.12|556.82|556.72|131
1592307300000|2020-06-16 11:35:00|557.12|557.02|557.32|557.22|557.32|557.22|557.02|556.92|96
1592307600000|2020-06-16 11:40:00|557.36|557.26|557.06|556.96|557.46|557.36|557.06|556.96|100
1592307900000|2020-06-16 11:45:00|557.16|557.06|557.66|557.56|557.76|557.66|556.96|556.86|138
1592308200000|2020-06-16 11:50:00|557.56|557.46|557.66|557.56|557.86|557.76|557.56|557.46|153
1592308500000|2020-06-16 11:55:00|557.76|557.66|557.86|557.76|557.96|557.86|557.66|557.56|143
1592308800000|2020-06-16 12:00:00|557.96|557.86|558.46|558.36|558.46|558.36|557.66|557.56|177
1592309100000|2020-06-16 12:05:00|558.56|558.46|558.26|558.16|558.56|558.46|558.06|557.96|191
1592309400000|2020-06-16 12:10:00|558.16|558.06|558.86|558.76|558.96|558.86|557.96|557.86|255
1592309700000|2020-06-16 12:15:00|558.96|558.86|559.16|559.06|559.46|559.36|558.96|558.86|209
1592310000000|2020-06-16 12:20:00|559.26|559.16|559.36|559.26|559.46|559.36|558.96|558.86|267
1592310300000|2020-06-16 12:25:00|559.26|559.16|559.36|559.26|559.96|559.86|559.06|558.96|252
1592310600000|2020-06-16 12:30:00|559.46|559.36|559.96|559.86|560.66|560.56|559.46|559.36|545
1592310900000|2020-06-16 12:35:00|560.06|559.96|560.66|560.56|560.86|560.76|559.66|559.56|370
1592311200000|2020-06-16 12:40:00|560.56|560.46|561.16|561.06|561.16|561.06|560.26|560.16|271
1592311500000|2020-06-16 12:45:00|561.06|560.96|560.76|560.66|561.06|560.96|560.36|560.26|455
1592311800000|2020-06-16 12:50:00|560.66|560.56|561.06|560.96|561.26|561.16|560.46|560.36|389
1592312100000|2020-06-16 12:55:00|561.16|561.06|560.66|560.56|561.36|561.26|560.66|560.56|323
1592312400000|2020-06-16 13:00:00|560.56|560.46|560.36|560.26|561.06|560.96|560.26|560.16|490
1592312700000|2020-06-16 13:05:00|560.46|560.36|560.36|560.26|560.56|560.46|559.86|559.76|299
1592313000000|2020-06-16 13:10:00|560.26|560.16|560.26|560.16|560.76|560.66|560.16|560.06|198
1592313300000|2020-06-16 13:15:00|560.36|560.26|560.46|560.36|560.56|560.46|559.96|559.86|362
1592313600000|2020-06-16 13:20:00|560.56|560.46|560.36|560.26|560.56|560.46|559.96|559.86|315
1592313900000|2020-06-16 13:25:00|560.46|560.36|560.26|560.16|560.56|560.46|559.36|559.26|970
1592314200000|2020-06-16 13:30:00|560.16|560.06|560.26|560.16|561.16|561.06|560.06|559.96|657
1592314500000|2020-06-16 13:35:00|560.36|560.26|561.26|561.16|561.46|561.36|560.06|559.96|518
1592314800000|2020-06-16 13:40:00|561.36|561.26|561.56|561.46|561.66|561.56|560.96|560.86|998
1592315100000|2020-06-16 13:45:00|561.66|561.56|561.06|560.96|562.26|562.16|560.96|560.86|480
1592315400000|2020-06-16 13:50:00|561.16|561.06|561.26|561.16|561.26|561.16|560.46|560.36|319
1592315700000|2020-06-16 13:55:00|561.36|561.26|561.96|561.86|562.36|562.26|561.26|561.16|413
1592316000000|2020-06-16 14:00:00|561.86|561.76|562.16|562.06|562.46|562.36|561.56|561.46|351
1592316300000|2020-06-16 14:05:00|562.06|561.96|562.16|562.06|562.66|562.56|561.96|561.86|264
1592316600000|2020-06-16 14:10:00|562.13|562.03|562.43|562.33|562.63|562.53|562.03|561.93|308
1592316900000|2020-06-16 14:15:00|562.33|562.23|562.73|562.63|563.23|563.13|562.23|562.13|474
1592317200000|2020-06-16 14:20:00|562.83|562.73|562.73|562.63|562.83|562.73|561.63|561.53|485
1592317500000|2020-06-16 14:25:00|562.63|562.53|564.03|563.93|564.23|564.13|562.53|562.43|452
1592317800000|2020-06-16 14:30:00|564.13|564.03|563.73|563.63|564.53|564.43|563.53|563.43|413
1592318100000|2020-06-16 14:35:00|563.63|563.53|562.93|562.83|563.93|563.83|561.23|561.13|1047
1592318400000|2020-06-16 14:40:00|562.83|562.73|561.13|561.03|563.13|563.03|560.83|560.73|847
1592318700000|2020-06-16 14:45:00|561.03|560.93|562.03|561.93|562.23|562.13|560.53|560.43|574
1592319000000|2020-06-16 14:50:00|561.93|561.83|559.53|559.43|562.13|562.03|558.53|558.43|782
1592319300000|2020-06-16 14:55:00|559.43|559.33|557.23|557.13|559.83|559.73|556.33|556.23|938
1592319600000|2020-06-16 15:00:00|557.13|557.03|558.33|558.23|558.33|558.23|554.83|554.73|1378
1592319900000|2020-06-16 15:05:00|558.43|558.33|559.03|558.93|559.63|559.53|558.13|558.03|624
1592320200000|2020-06-16 15:10:00|559.13|559.03|559.23|559.13|559.43|559.33|557.43|557.33|1043
1592320500000|2020-06-16 15:15:00|559.33|559.23|559.63|559.53|560.63|560.53|559.23|559.13|1592
1592320800000|2020-06-16 15:20:00|559.53|559.43|560.33|560.23|560.93|560.83|559.33|559.23|780
1592321100000|2020-06-16 15:25:00|560.23|560.13|560.33|560.23|560.73|560.63|559.83|559.73|586
1592321400000|2020-06-16 15:30:00|560.43|560.13|560.13|559.83|560.73|560.43|559.23|558.93|1650
1592321700000|2020-06-16 15:35:00|560.03|559.73|558.93|558.63|560.63|560.33|558.33|558.03|535
1592322000000|2020-06-16 15:40:00|558.83|558.53|559.63|559.33|559.83|559.53|558.53|558.23|579
1592322300000|2020-06-16 15:45:00|559.73|559.43|560.83|560.53|560.83|560.53|559.43|559.13|209
1592322600000|2020-06-16 15:50:00|560.93|560.63|560.83|560.53|561.13|560.83|560.33|560.03|230
1592322900000|2020-06-16 15:55:00|560.93|560.63|560.43|560.13|561.03|560.73|559.93|559.63|84
1592323200000|2020-06-16 16:00:00|560.33|560.03|559.53|559.23|560.73|560.43|559.03|558.73|1152
1592323500000|2020-06-16 16:05:00|559.63|559.33|559.43|559.13|559.73|559.43|558.83|558.53|632
1592323800000|2020-06-16 16:10:00|559.53|559.23|559.83|559.53|559.93|559.63|558.93|558.63|128
1592324100000|2020-06-16 16:15:00|559.93|559.63|559.83|559.53|560.13|559.83|559.23|558.93|118
1592324400000|2020-06-16 16:20:00|559.93|559.63|559.93|559.63|560.23|559.93|559.43|559.13|65
1592324700000|2020-06-16 16:25:00|560.03|559.73|560.43|560.13|560.53|560.23|559.63|559.33|114
1592325000000|2020-06-16 16:30:00|560.33|560.03|561.13|560.83|561.23|560.93|560.23|559.93|87
1592325300000|2020-06-16 16:35:00|561.03|560.73|561.93|561.63|562.13|561.83|561.03|560.73|83
1592325600000|2020-06-16 16:40:00|562.03|561.73|561.93|561.63|562.13|561.83|561.63|561.33|42
1592325900000|2020-06-16 16:45:00|562.03|561.73|561.53|561.23|562.23|561.93|561.43|561.13|57
1592326200000|2020-06-16 16:50:00|561.63|561.33|561.53|561.23|561.93|561.63|561.43|561.13|17
1592326500000|2020-06-16 16:55:00|561.63|561.33|561.53|561.23|561.73|561.43|561.13|560.83|34
1592326800000|2020-06-16 17:00:00|561.43|561.13|561.33|561.03|562.03|561.73|561.33|561.03|39
1592327100000|2020-06-16 17:05:00|561.23|560.93|561.63|561.33|561.83|561.53|561.03|560.73|63
1592327400000|2020-06-16 17:10:00|561.73|561.43|561.43|561.13|561.83|561.53|561.33|561.03|29
1592327700000|2020-06-16 17:15:00|561.53|561.23|561.73|561.43|561.73|561.43|561.23|560.93|22
1592328000000|2020-06-16 17:20:00|561.63|561.33|561.63|561.33|561.73|561.43|561.13|560.83|23
1592328300000|2020-06-16 17:25:00|561.53|561.23|561.43|561.13|561.83|561.53|561.33|561.03|21
1592328600000|2020-06-16 17:30:00|561.33|561.03|560.83|560.53|561.53|561.23|560.83|560.53|43
1592328900000|2020-06-16 17:35:00|560.73|560.43|560.53|560.23|561.03|560.73|560.33|560.03|21
1592329200000|2020-06-16 17:40:00|560.43|560.13|561.03|560.73|561.23|560.93|560.43|560.13|19
1592329500000|2020-06-16 17:45:00|561.13|560.83|560.83|560.53|561.13|560.83|560.73|560.43|7
1592329800000|2020-06-16 17:50:00|560.93|560.63|559.93|559.63|561.23|560.93|559.83|559.53|47
1592330100000|2020-06-16 17:55:00|559.83|559.53|560.23|559.93|560.33|560.03|559.73|559.43|22
1592330400000|2020-06-16 18:00:00|560.13|559.83|560.83|560.53|561.03|560.73|560.13|559.83|32
1592330700000|2020-06-16 18:05:00|560.73|560.43|560.83|560.53|561.03|560.73|560.53|560.23|18
1592331000000|2020-06-16 18:10:00|561.03|560.73|561.53|561.23|561.73|561.43|560.73|560.43|17
1592331300000|2020-06-16 18:15:00|561.63|561.33|561.53|561.23|562.03|561.73|561.33|561.03|92
1592331600000|2020-06-16 18:20:00|561.63|561.33|560.83|560.53|561.83|561.53|558.93|558.63|289
1592331900000|2020-06-16 18:25:00|560.73|560.43|561.03|560.73|561.23|560.93|560.43|560.13|12
1592332200000|2020-06-16 18:30:00|561.13|560.83|561.23|560.93|562.03|561.73|561.13|560.83|32
1592332500000|2020-06-16 18:35:00|561.33|561.03|561.33|561.03|561.73|561.43|561.03|560.73|18
1592332800000|2020-06-16 18:40:00|561.43|561.13|560.93|560.63|561.43|561.13|560.63|560.33|12
1592333100000|2020-06-16 18:45:00|561.03|560.73|561.13|560.83|561.23|560.93|560.43|560.13|10
1592333400000|2020-06-16 18:50:00|561.03|560.73|560.73|560.43|561.33|561.03|560.13|559.83|15
1592333700000|2020-06-16 18:55:00|560.83|560.53|560.63|560.33|561.03|560.73|560.33|560.03|13
1592334000000|2020-06-16 19:00:00|560.73|560.43|559.93|559.63|560.73|560.43|559.73|559.43|23
1592334300000|2020-06-16 19:05:00|560.03|559.73|559.23|558.93|560.33|560.03|559.03|558.73|71
1592334600000|2020-06-16 19:10:00|559.33|559.03|559.43|559.13|559.63|559.33|559.13|558.83|18
1592334900000|2020-06-16 19:15:00|559.33|559.03|558.03|557.73|559.43|559.13|557.83|557.53|111
1592335200000|2020-06-16 19:20:00|558.13|557.83|559.03|558.73|559.23|558.93|558.03|557.73|24
1592335500000|2020-06-16 19:25:00|559.13|558.83|559.63|559.33|559.83|559.53|559.03|558.73|53
1592335800000|2020-06-16 19:30:00|559.73|559.43|560.13|559.83|560.13|559.83|559.13|558.83|71
1592336100000|2020-06-16 19:35:00|560.03|559.73|559.33|559.03|560.03|559.73|558.93|558.63|55
1592336400000|2020-06-16 19:40:00|559.43|559.13|558.53|558.23|559.53|559.23|558.33|558.03|74
1592336700000|2020-06-16 19:45:00|558.43|558.13|558.63|558.33|558.93|558.63|558.13|557.83|48
1592337000000|2020-06-16 19:50:00|558.83|558.53|558.53|558.23|559.43|559.13|558.13|557.83|61
1592337300000|2020-06-16 19:55:00|558.43|558.13|559.33|559.03|559.33|559.03|558.43|558.13|62
1592337600000|2020-06-16 20:00:00|559.53|559.33|559.33|558.83|560.13|559.63|559.03|558.53|1
1592337900000|2020-06-16 20:05:00|559.23|558.73|559.53|559.03|559.63|559.13|559.03|558.53|0
1592338200000|2020-06-16 20:10:00|559.43|558.93|560.03|559.53|560.53|560.03|559.43|558.93|0
1592338500000|2020-06-16 20:15:00|560.13|559.63|560.13|559.63|560.13|559.63|560.03|559.53|0
1592338800000|2020-06-16 20:20:00|560.03|559.53|560.03|559.53|560.13|559.63|560.03|559.53|0
1592339100000|2020-06-16 20:25:00|560.13|559.63|560.03|559.53|560.13|559.63|559.93|559.43|0
1592339400000|2020-06-16 20:30:00|559.93|559.43|559.83|559.33|560.13|559.63|559.73|559.23|0
1592339700000|2020-06-16 20:35:00|559.73|559.23|559.73|559.23|559.83|559.33|559.63|559.13|0
1592340000000|2020-06-16 20:40:00|559.63|559.13|559.73|559.23|559.93|559.43|559.63|559.13|0
1592340300000|2020-06-16 20:45:00|559.83|559.33|559.83|559.33|559.93|559.43|559.73|559.23|0
1592340600000|2020-06-16 20:50:00|559.73|559.23|559.83|559.33|559.93|559.43|559.73|559.23|0
1592340900000|2020-06-16 20:55:00|559.73|559.23|559.93|559.43|559.93|559.43|559.73|559.23|0
1592341200000|2020-06-16 21:00:00|559.83|559.33|559.93|559.43|559.93|559.43|559.83|559.33|0
1592341500000|2020-06-16 21:05:00|559.83|559.33|559.83|559.33|559.93|559.43|559.83|559.33|0
1592341800000|2020-06-16 21:10:00|559.73|559.23|559.63|559.13|559.73|559.23|559.63|559.13|0
1592342100000|2020-06-16 21:15:00|559.53|559.03|559.63|559.13|559.63|559.13|559.53|559.03|0
1592342400000|2020-06-16 21:20:00|559.53|559.03|559.53|559.03|559.63|559.13|559.53|559.03|0
1592342700000|2020-06-16 21:25:00|559.63|559.13|559.53|559.03|559.63|559.13|559.53|559.03|0
1592343000000|2020-06-16 21:30:00|559.43|558.93|559.43|558.93|559.53|559.03|559.43|558.93|0
1592343300000|2020-06-16 21:35:00|559.53|559.03|559.43|558.93|559.53|559.03|559.33|558.83|0
1592343600000|2020-06-16 21:40:00|559.33|558.83|559.43|558.93|559.43|558.93|559.33|558.83|0
1592344200000|2020-06-16 21:50:00|559.53|559.03|559.43|558.93|559.53|559.03|559.43|558.93|0
1592344500000|2020-06-16 21:55:00|559.53|559.03|559.53|559.03|559.53|559.03|559.43|558.93|0
1592344800000|2020-06-16 22:00:00|559.43|558.93|558.93|558.43|559.43|558.93|558.43|557.93|0
1592345100000|2020-06-16 22:05:00|558.83|558.33|558.43|557.93|559.23|558.73|558.23|557.73|0
1592345400000|2020-06-16 22:10:00|558.53|558.03|557.63|557.13|558.53|558.03|557.43|556.93|0
1592345700000|2020-06-16 22:15:00|557.73|557.23|557.13|556.63|557.83|557.33|556.93|556.43|0
1592346000000|2020-06-16 22:20:00|557.23|556.73|557.63|557.13|557.83|557.33|557.23|556.73|0
1592346300000|2020-06-16 22:25:00|557.73|557.23|558.73|558.23|558.83|558.33|557.63|557.13|0
1592346600000|2020-06-16 22:30:00|558.83|558.33|558.83|558.33|559.23|558.73|558.53|558.03|0
1592346900000|2020-06-16 22:35:00|558.73|558.23|558.63|558.13|559.13|558.63|558.33|557.83|0
1592347200000|2020-06-16 22:40:00|558.73|558.23|558.63|558.13|558.83|558.33|558.63|558.13|0
1592347500000|2020-06-16 22:45:00|558.73|558.23|558.83|558.33|558.83|558.33|558.63|558.13|0
1592347800000|2020-06-16 22:50:00|558.93|558.43|559.43|558.93|559.43|558.93|558.93|558.43|0
1592348100000|2020-06-16 22:55:00|559.53|559.03|559.63|559.13|559.73|559.23|559.23|558.73|0
1592348400000|2020-06-16 23:00:00|559.53|559.03|560.23|559.73|560.33|559.83|559.53|559.03|0
1592348700000|2020-06-16 23:05:00|560.33|559.83|560.13|559.63|560.33|559.83|559.83|559.33|0
1592349000000|2020-06-16 23:10:00|560.23|559.73|559.93|559.43|560.23|559.73|559.83|559.33|0
1592349300000|2020-06-16 23:15:00|559.83|559.33|560.03|559.53|560.13|559.63|559.63|559.13|0
1592349600000|2020-06-16 23:20:00|559.93|559.43|560.73|560.23|560.83|560.33|559.93|559.43|0
1592349900000|2020-06-16 23:25:00|560.63|560.13|560.63|560.13|561.03|560.53|560.63|560.13|0
1592350200000|2020-06-16 23:30:00|560.53|560.03|560.73|560.23|560.83|560.33|560.43|559.93|0
1592350500000|2020-06-16 23:35:00|560.63|560.13|560.63|560.13|560.73|560.23|560.43|559.93|0
1592350800000|2020-06-16 23:40:00|560.73|560.23|561.13|560.63|561.43|560.93|560.73|560.23|0
1592351100000|2020-06-16 23:45:00|561.03|560.53|561.03|560.53|561.23|560.73|560.93|560.43|0
1592351400000|2020-06-16 23:50:00|561.13|560.63|561.33|560.83|561.43|560.93|560.93|560.43|0
1592351700000|2020-06-16 23:55:00|561.23|560.73|561.43|560.93|561.83|561.33|561.13|560.63|0
1592352000000|2020-06-17 00:00:00|561.53|561.03|560.63|560.13|561.53|561.03|560.43|559.93|0
1592352300000|2020-06-17 00:05:00|560.53|560.03|560.73|560.23|561.03|560.53|560.43|559.93|0
1592352600000|2020-06-17 00:10:00|560.63|560.13|560.23|559.73|560.63|560.13|559.83|559.33|0
1592352900000|2020-06-17 00:15:00|560.13|559.63|559.13|558.63|560.83|560.33|558.93|558.43|0
1592353200000|2020-06-17 00:20:00|559.23|558.73|558.93|558.43|559.23|558.73|558.73|558.23|0
1592353500000|2020-06-17 00:25:00|559.03|558.53|559.33|558.83|559.53|559.03|558.73|558.23|0
1592353800000|2020-06-17 00:30:00|559.43|558.93|559.73|559.23|559.93|559.43|558.93|558.43|0
1592354100000|2020-06-17 00:35:00|559.83|559.33|559.73|559.23|559.93|559.43|559.23|558.73|0
1592354400000|2020-06-17 00:40:00|559.83|559.33|560.33|559.83|560.43|559.93|559.23|558.73|0
1592354700000|2020-06-17 00:45:00|560.43|559.93|560.93|560.43|561.03|560.53|560.33|559.83|0
1592355000000|2020-06-17 00:50:00|561.03|560.53|560.13|559.63|561.13|560.63|560.03|559.53|0
1592355300000|2020-06-17 00:55:00|560.23|559.73|560.63|560.13|561.03|560.53|560.23|559.73|0
1592355600000|2020-06-17 01:00:00|560.73|560.23|560.93|560.43|561.53|561.03|560.73|560.23|0
1592355900000|2020-06-17 01:05:00|560.83|560.33|560.13|559.63|560.83|560.33|559.93|559.43|0
1592356200000|2020-06-17 01:10:00|560.23|559.73|559.83|559.33|560.63|560.13|559.83|559.33|0
1592356500000|2020-06-17 01:15:00|559.73|559.23|559.03|558.53|559.83|559.33|558.93|558.43|0
1592356800000|2020-06-17 01:20:00|558.93|558.43|559.03|558.53|559.33|558.83|558.73|558.23|0
1592357100000|2020-06-17 01:25:00|559.13|558.63|558.33|557.83|559.53|559.03|558.33|557.83|0
1592357400000|2020-06-17 01:30:00|558.23|557.73|557.93|557.43|558.43|557.93|557.23|556.73|0
1592357700000|2020-06-17 01:35:00|557.83|557.33|558.93|558.43|558.93|558.43|557.83|557.33|0
1592358000000|2020-06-17 01:40:00|558.83|558.33|559.43|558.93|559.43|558.93|558.63|558.13|0
1592358300000|2020-06-17 01:45:00|559.53|559.03|559.93|559.43|559.93|559.43|559.43|558.93|0
1592358600000|2020-06-17 01:50:00|560.03|559.53|559.83|559.33|560.13|559.63|559.13|558.63|0
1592358900000|2020-06-17 01:55:00|559.73|559.23|558.53|558.03|559.83|559.33|558.13|557.63|0
1592359200000|2020-06-17 02:00:00|558.43|557.93|558.73|558.23|559.03|558.53|558.03|557.53|0
1592359500000|2020-06-17 02:05:00|558.63|558.13|558.83|558.33|559.03|558.53|558.13|557.63|0
1592359800000|2020-06-17 02:10:00|558.73|558.23|557.93|557.43|558.83|558.33|557.83|557.33|0
1592360100000|2020-06-17 02:15:00|558.13|557.63|558.43|557.93|558.43|557.93|557.73|557.23|0
1592360400000|2020-06-17 02:20:00|558.33|557.83|557.93|557.43|558.63|558.13|557.43|556.93|0
1592360700000|2020-06-17 02:25:00|557.83|557.33|557.63|557.13|557.93|557.43|557.63|557.13|0
1592361000000|2020-06-17 02:30:00|557.73|557.23|556.23|555.73|557.83|557.33|555.93|555.43|0
1592361300000|2020-06-17 02:35:00|556.13|555.63|557.03|556.53|557.23|556.73|556.03|555.53|0
1592361600000|2020-06-17 02:40:00|556.93|556.43|556.43|555.93|557.13|556.63|556.33|555.83|0
1592361900000|2020-06-17 02:45:00|556.53|556.03|557.23|556.73|557.33|556.83|556.13|555.63|0
1592362200000|2020-06-17 02:50:00|557.13|556.63|557.43|556.93|557.63|557.13|557.13|556.63|0
1592362500000|2020-06-17 02:55:00|557.53|557.03|557.43|556.93|557.63|557.13|557.13|556.63|0
1592362800000|2020-06-17 03:00:00|557.53|557.03|557.63|557.13|557.83|557.33|556.73|556.23|0
1592363100000|2020-06-17 03:05:00|557.53|557.03|557.53|557.03|557.73|557.23|557.33|556.83|0
1592363400000|2020-06-17 03:10:00|557.43|556.93|557.23|556.73|557.63|557.13|557.23|556.73|0
1592363700000|2020-06-17 03:15:00|557.13|556.63|557.33|556.83|557.53|557.03|556.73|556.23|0
1592364000000|2020-06-17 03:20:00|557.23|556.73|557.53|557.03|557.53|557.03|557.13|556.63|0
1592364300000|2020-06-17 03:25:00|557.43|556.93|557.73|557.23|557.83|557.33|557.13|556.63|0
1592364600000|2020-06-17 03:30:00|557.63|557.13|558.53|558.03|558.63|558.13|557.23|556.73|0
1592364900000|2020-06-17 03:35:00|558.43|557.93|558.63|558.13|558.63|558.13|558.23|557.73|0
1592365200000|2020-06-17 03:40:00|558.53|558.03|558.63|558.13|558.63|558.13|558.03|557.53|0
1592365500000|2020-06-17 03:45:00|558.53|558.03|558.03|557.53|558.63|558.13|558.03|557.53|0
1592365800000|2020-06-17 03:50:00|558.13|557.63|558.13|557.63|558.33|557.83|557.93|557.43|0
1592366100000|2020-06-17 03:55:00|558.33|557.83|558.03|557.53|558.33|557.83|557.63|557.13|0
1592366400000|2020-06-17 04:00:00|558.13|557.63|559.13|558.63|559.13|558.63|557.93|557.43|0
1592366700000|2020-06-17 04:05:00|559.03|558.53|559.73|559.23|559.73|559.23|559.03|558.53|0
1592367000000|2020-06-17 04:10:00|559.83|559.33|559.83|559.33|559.83|559.33|559.53|559.03|0
1592367300000|2020-06-17 04:15:00|559.93|559.43|559.63|559.13|559.93|559.43|559.63|559.13|0
1592367600000|2020-06-17 04:20:00|559.73|559.23|560.53|560.03|560.63|560.13|559.63|559.13|0
1592367900000|2020-06-17 04:25:00|560.43|559.93|560.63|560.13|560.83|560.33|560.43|559.93|0
1592368200000|2020-06-17 04:30:00|560.73|560.23|560.33|559.83|561.03|560.53|560.33|559.83|0
1592368500000|2020-06-17 04:35:00|560.43|559.93|560.53|560.03|560.53|560.03|560.33|559.83|0
1592368800000|2020-06-17 04:40:00|560.63|560.13|560.63|560.13|560.73|560.23|560.03|559.53|0
1592369100000|2020-06-17 04:45:00|560.53|560.03|560.03|559.53|560.63|560.13|559.63|559.13|0
1592369400000|2020-06-17 04:50:00|560.13|559.63|559.43|558.93|560.13|559.63|559.33|558.83|0
1592369700000|2020-06-17 04:55:00|559.33|558.83|559.83|559.33|560.23|559.73|559.33|558.83|0
1592370000000|2020-06-17 05:00:00|559.73|559.23|560.33|559.83|560.53|560.03|559.23|558.73|0
1592370300000|2020-06-17 05:05:00|560.43|559.93|558.33|557.83|560.53|560.03|558.13|557.63|0
1592370600000|2020-06-17 05:10:00|558.53|558.03|558.13|557.63|558.83|558.33|557.93|557.43|0
1592370900000|2020-06-17 05:15:00|558.03|557.53|558.83|558.33|558.83|558.33|557.83|557.33|0
1592371200000|2020-06-17 05:20:00|558.93|558.43|559.03|558.53|559.03|558.53|558.43|557.93|0
1592371500000|2020-06-17 05:25:00|558.93|558.43|558.63|558.13|559.03|558.53|558.33|557.83|0
1592371800000|2020-06-17 05:30:00|558.53|558.03|558.63|558.13|559.33|558.83|558.33|557.83|0
1592372100000|2020-06-17 05:35:00|558.53|558.03|558.93|558.43|559.13|558.63|557.93|557.43|0
1592372400000|2020-06-17 05:40:00|559.13|558.63|559.43|558.93|559.63|559.13|558.93|558.43|0
1592372700000|2020-06-17 05:45:00|559.53|559.03|559.63|559.13|559.63|559.13|558.93|558.43|0
1592373000000|2020-06-17 05:50:00|559.43|558.93|559.33|558.83|559.63|559.13|558.93|558.43|0
1592373300000|2020-06-17 05:55:00|559.53|559.03|559.13|558.63|559.53|559.03|559.03|558.53|0
1592373600000|2020-06-17 06:00:00|559.23|558.73|560.23|559.93|560.43|560.13|559.13|558.73|65
1592373900000|2020-06-17 06:05:00|560.13|559.83|561.43|561.13|561.43|561.13|560.03|559.73|42
1592374200000|2020-06-17 06:10:00|561.33|561.03|561.63|561.33|561.93|561.63|561.23|560.93|37
1592374500000|2020-06-17 06:15:00|561.73|561.43|561.33|561.03|561.93|561.63|561.23|560.93|24
1592374800000|2020-06-17 06:20:00|561.43|561.13|562.33|562.03|562.53|562.23|561.13|560.83|58
1592375100000|2020-06-17 06:25:00|562.43|562.13|561.93|561.63|562.63|562.33|561.83|561.53|24
1592375400000|2020-06-17 06:30:00|561.83|561.53|561.53|561.23|562.23|561.93|561.43|561.13|41
1592375700000|2020-06-17 06:35:00|561.43|561.13|562.03|561.73|562.23|561.93|561.43|561.13|20
1592376000000|2020-06-17 06:40:00|562.13|561.83|561.83|561.53|562.13|561.83|561.73|561.43|11
1592376300000|2020-06-17 06:45:00|561.73|561.43|561.63|561.33|561.93|561.63|561.63|561.33|28
1592376600000|2020-06-17 06:50:00|561.73|561.43|561.73|561.43|562.03|561.73|561.23|560.93|103
1592376900000|2020-06-17 06:55:00|561.63|561.33|561.23|560.93|561.93|561.63|561.13|560.83|51
1592377200000|2020-06-17 07:00:00|561.13|561.03|561.63|561.53|561.83|561.73|560.33|560.23|910
1592377500000|2020-06-17 07:05:00|561.73|561.63|561.73|561.63|562.43|562.33|561.23|561.13|911
1592377800000|2020-06-17 07:10:00|561.63|561.53|561.63|561.53|562.23|562.13|561.03|560.93|243
1592378100000|2020-06-17 07:15:00|561.73|561.63|562.43|562.33|562.83|562.73|561.03|560.93|414
1592378400000|2020-06-17 07:20:00|562.53|562.43|562.73|562.63|563.23|563.13|562.23|562.13|296
1592378700000|2020-06-17 07:25:00|562.83|562.73|564.63|564.53|564.93|564.83|562.23|562.13|1126
1592379000000|2020-06-17 07:30:00|564.73|564.63|564.83|564.73|565.23|565.13|563.93|563.83|572
1592379300000|2020-06-17 07:35:00|564.93|564.83|565.53|565.43|565.63|565.53|564.63|564.53|698
1592379600000|2020-06-17 07:40:00|565.5|565.4|565.1|565|565.7|565.6|564.9|564.8|809
1592379900000|2020-06-17 07:45:00|565.2|565.1|564.6|564.5|565.3|565.2|564.5|564.4|216
1592380200000|2020-06-17 07:50:00|564.7|564.6|564.2|564.1|564.9|564.8|563.8|563.7|351
1592380500000|2020-06-17 07:55:00|564.1|564|563.3|563.2|564.2|564.1|563.1|563|204
1592380800000|2020-06-17 08:00:00|563.4|563.3|563.2|563.1|563.8|563.7|563|562.9|214
1592381100000|2020-06-17 08:05:00|563.1|563|563.6|563.5|563.7|563.6|562.8|562.7|289
1592381400000|2020-06-17 08:10:00|563.7|563.6|564|563.9|564.2|564.1|563.6|563.5|1838
1592381700000|2020-06-17 08:15:00|564.1|564|565.2|565.1|565.2|565.1|563.8|563.7|503
1592382000000|2020-06-17 08:20:00|565.1|565|565.3|565.2|565.6|565.5|564.9|564.8|229
1592382300000|2020-06-17 08:25:00|565.2|565.1|565.8|565.7|566|565.9|565.2|565.1|225
1592382600000|2020-06-17 08:30:00|565.7|565.6|565.8|565.7|566.4|566.3|565.4|565.3|269
1592382900000|2020-06-17 08:35:00|565.9|565.8|564.6|564.5|566|565.9|564.5|564.4|308
1592383200000|2020-06-17 08:40:00|564.7|564.6|565|564.9|565.3|565.2|564.5|564.4|173
1592383500000|2020-06-17 08:45:00|564.9|564.8|565.3|565.2|565.8|565.7|564.7|564.6|128
1592383800000|2020-06-17 08:50:00|565.4|565.3|564.9|564.8|565.4|565.3|564.5|564.4|774
1592384100000|2020-06-17 08:55:00|564.8|564.7|565.3|565.2|565.6|565.5|564.7|564.6|161
1592384400000|2020-06-17 09:00:00|565.2|565.1|565.5|565.4|565.7|565.6|564.9|564.8|184
1592384700000|2020-06-17 09:05:00|565.4|565.3|565.1|565|565.6|565.5|564.7|564.6|107
1592385000000|2020-06-17 09:10:00|565|564.9|565.2|565.1|565.3|565.2|564.7|564.6|84
1592385300000|2020-06-17 09:15:00|565.3|565.2|564.2|564.1|565.3|565.2|564.1|564|160
1592385600000|2020-06-17 09:20:00|564.1|564|563.8|563.7|564.3|564.2|563.6|563.5|227
1592385900000|2020-06-17 09:25:00|563.9|563.8|564.2|564.1|564.3|564.2|563.2|563.1|338
1592386200000|2020-06-17 09:30:00|564.1|564|564.2|564.1|564.4|564.3|563.6|563.5|155
1592386500000|2020-06-17 09:35:00|564.3|564.2|563.9|563.8|564.3|564.2|563.2|563.1|125
1592386800000|2020-06-17 09:40:00|564|563.9|564.2|564.1|564.5|564.4|563.7|563.6|410
1592387100000|2020-06-17 09:45:00|564.1|564|562.6|562.5|564.3|564.2|562.3|562.2|392
1592387400000|2020-06-17 09:50:00|562.5|562.4|563.2|563.1|563.5|563.4|562.2|562.1|217
1592387700000|2020-06-17 09:55:00|563.1|563|563|562.9|563.4|563.3|562.9|562.8|86
1592388000000|2020-06-17 10:00:00|563.1|563|563.1|563|563.3|563.2|562.5|562.4|169
1592388300000|2020-06-17 10:05:00|563|562.9|563.1|563|563.1|563|562.6|562.5|204
1592388600000|2020-06-17 10:10:00|563|562.9|563.4|563.3|563.9|563.8|563|562.9|161
1592388900000|2020-06-17 10:15:00|563.5|563.4|563.4|563.3|563.7|563.6|563.3|563.2|94
1592389200000|2020-06-17 10:20:00|563.5|563.4|563.9|563.8|564|563.9|563.3|563.2|125
1592389500000|2020-06-17 10:25:00|563.8|563.7|565.6|565.5|565.6|565.5|563.8|563.7|280
1592389800000|2020-06-17 10:30:00|565.5|565.4|565.3|565.2|566.3|566.2|565.2|565.1|288
1592390100000|2020-06-17 10:35:00|565.4|565.3|566|565.9|566.1|566|565.1|565|182
1592390400000|2020-06-17 10:40:00|566.1|566|565.7|565.6|566.2|566.1|565.4|565.3|198
1592390700000|2020-06-17 10:45:00|565.8|565.7|565.8|565.7|566|565.9|565.4|565.3|86
1592391000000|2020-06-17 10:50:00|565.7|565.6|565.3|565.2|565.8|565.7|565.2|565.1|75
1592391300000|2020-06-17 10:55:00|565.4|565.3|566.4|566.3|566.5|566.4|565.1|565|155
1592391600000|2020-06-17 11:00:00|566.3|566.2|566.3|566.2|566.8|566.7|566|565.9|217
1592391900000|2020-06-17 11:05:00|566.2|566.1|565.9|565.8|566.4|566.3|565.9|565.8|77
1592392200000|2020-06-17 11:10:00|566|565.9|566.2|566.1|566.5|566.4|565.9|565.8|75
1592392500000|2020-06-17 11:15:00|566.1|566|565.7|565.6|566.2|566.1|565.7|565.6|63
1592392800000|2020-06-17 11:20:00|565.6|565.5|565.4|565.3|566|565.9|565.3|565.2|111
1592393100000|2020-06-17 11:25:00|565.5|565.4|565.7|565.6|566|565.9|565.4|565.3|78
1592393400000|2020-06-17 11:30:00|565.6|565.5|565.7|565.6|566|565.9|565.5|565.4|70
1592393700000|2020-06-17 11:35:00|565.8|565.7|565.8|565.7|565.8|565.7|565.4|565.3|60
1592394000000|2020-06-17 11:40:00|565.82|565.72|565.12|565.02|565.92|565.82|565.12|565.02|152
1592394300000|2020-06-17 11:45:00|565.22|565.12|565.62|565.52|565.62|565.52|564.82|564.72|121
1592394600000|2020-06-17 11:50:00|565.72|565.62|566.02|565.92|566.12|566.02|565.72|565.62|54
1592394900000|2020-06-17 11:55:00|565.92|565.82|565.22|565.12|566.02|565.92|564.92|564.82|198
1592395200000|2020-06-17 12:00:00|565.32|565.22|565.82|565.72|565.92|565.82|565.12|565.02|341
1592395500000|2020-06-17 12:05:00|565.92|565.82|565.92|565.82|566.22|566.12|565.92|565.82|96
1592395800000|2020-06-17 12:10:00|566.02|565.92|566.32|566.22|566.42|566.32|565.92|565.82|85
1592396100000|2020-06-17 12:15:00|566.42|566.32|566.72|566.62|566.92|566.82|566.42|566.32|172
1592396400000|2020-06-17 12:20:00|566.62|566.52|566.62|566.52|566.82|566.72|566.42|566.32|52
1592396700000|2020-06-17 12:25:00|566.52|566.42|566.62|566.52|566.72|566.62|566.42|566.32|97
1592397000000|2020-06-17 12:30:00|566.72|566.62|566.82|566.72|567.22|567.12|566.62|566.52|126
1592397300000|2020-06-17 12:35:00|566.72|566.62|566.72|566.62|566.92|566.82|566.52|566.42|339
1592397600000|2020-06-17 12:40:00|566.82|566.72|566.62|566.52|567.12|567.02|566.62|566.52|249
1592397900000|2020-06-17 12:45:00|566.52|566.42|566.72|566.62|566.82|566.72|566.52|566.42|86
1592398200000|2020-06-17 12:50:00|566.62|566.52|566.72|566.62|566.92|566.82|566.52|566.42|139
1592398500000|2020-06-17 12:55:00|566.82|566.72|566.52|566.42|566.82|566.72|566.22|566.12|113
1592398800000|2020-06-17 13:00:00|566.62|566.52|566.92|566.82|567.02|566.92|566.52|566.42|106
1592399100000|2020-06-17 13:05:00|566.82|566.72|566.42|566.32|566.92|566.82|566.22|566.12|74
1592399400000|2020-06-17 13:10:00|566.52|566.42|566.42|566.32|566.62|566.52|566.32|566.22|95
1592399700000|2020-06-17 13:15:00|566.32|566.22|565.62|565.52|566.52|566.42|565.52|565.42|196
1592400000000|2020-06-17 13:20:00|565.72|565.62|565.92|565.82|566.02|565.92|565.72|565.62|99
1592400300000|2020-06-17 13:25:00|565.82|565.72|565.92|565.82|566.02|565.92|565.82|565.72|79
1592400600000|2020-06-17 13:30:00|565.82|565.72|566.12|566.02|566.62|566.52|565.02|564.92|273
1592400900000|2020-06-17 13:35:00|566.22|566.12|565.82|565.72|566.52|566.42|565.52|565.42|223
1592401200000|2020-06-17 13:40:00|565.72|565.62|566.92|566.82|566.92|566.82|565.52|565.42|228
1592401500000|2020-06-17 13:45:00|567.02|566.92|567.22|567.12|567.32|567.22|566.32|566.22|187
1592401800000|2020-06-17 13:50:00|567.32|567.22|567.02|566.92|567.72|567.62|566.92|566.82|226
1592402100000|2020-06-17 13:55:00|567.12|567.02|566.52|566.42|567.12|567.02|565.82|565.72|259
1592402400000|2020-06-17 14:00:00|566.42|566.32|566.02|565.92|567.12|567.02|566.02|565.92|374
1592402700000|2020-06-17 14:05:00|566.12|566.02|566.82|566.72|567.02|566.92|566.02|565.92|908
1592403000000|2020-06-17 14:10:00|566.81|566.71|566.01|565.91|566.91|566.81|565.81|565.71|252
1592403300000|2020-06-17 14:15:00|566.11|566.01|565.21|565.11|567.01|566.91|564.51|564.41|825
1592403600000|2020-06-17 14:20:00|565.31|565.21|565.51|565.41|566.11|566.01|565.01|564.91|180
1592403900000|2020-06-17 14:25:00|565.41|565.31|565.11|565.01|565.81|565.71|564.71|564.61|587
1592404200000|2020-06-17 14:30:00|565.21|565.11|566.41|566.31|566.71|566.61|564.11|564.01|587
1592404500000|2020-06-17 14:35:00|566.31|566.21|566.81|566.71|566.91|566.81|565.91|565.81|137
1592404800000|2020-06-17 14:40:00|566.71|566.61|567.21|567.11|567.31|567.21|566.31|566.21|391
1592405100000|2020-06-17 14:45:00|567.31|567.21|567.01|566.91|567.31|567.21|566.81|566.71|199
1592405400000|2020-06-17 14:50:00|567.11|567.01|567.81|567.71|567.81|567.71|566.81|566.71|218
1592405700000|2020-06-17 14:55:00|567.91|567.81|568.41|568.31|568.81|568.71|567.91|567.81|320
1592406000000|2020-06-17 15:00:00|568.51|568.41|567.91|567.81|568.71|568.61|567.51|567.41|245
1592406300000|2020-06-17 15:05:00|567.81|567.71|568.01|567.91|568.61|568.51|567.81|567.71|208
1592406600000|2020-06-17 15:10:00|567.91|567.81|567.21|567.11|568.21|568.11|566.91|566.81|217
1592406900000|2020-06-17 15:15:00|567.11|567.01|566.81|566.71|567.71|567.61|566.61|566.51|175
1592407200000|2020-06-17 15:20:00|566.91|566.81|566.31|566.21|567.01|566.91|566.21|566.11|178
1592407500000|2020-06-17 15:25:00|566.21|566.11|566.71|566.61|566.81|566.71|566.11|566.01|260
1592407800000|2020-06-17 15:30:00|566.81|566.51|566.61|566.31|567.31|567.01|566.31|566.01|514
1592408100000|2020-06-17 15:35:00|566.91|566.61|567.11|566.81|567.61|567.31|566.71|566.41|567
1592408400000|2020-06-17 15:40:00|567.01|566.71|567.71|567.41|567.91|567.61|566.91|566.61|165
1592408700000|2020-06-17 15:45:00|567.81|567.51|567.41|567.11|568.01|567.71|567.31|567.01|54
1592409000000|2020-06-17 15:50:00|567.51|567.21|567.01|566.71|567.51|567.21|566.81|566.51|58
1592409300000|2020-06-17 15:55:00|567.11|566.81|567.21|566.91|567.61|567.31|567.01|566.71|39
1592409600000|2020-06-17 16:00:00|567.31|567.01|567.31|567.01|567.41|567.11|567.11|566.81|38
1592409900000|2020-06-17 16:05:00|567.41|567.11|567.41|567.11|567.61|567.31|567.31|567.01|458
1592410200000|2020-06-17 16:10:00|567.51|567.21|566.91|566.61|567.51|567.21|566.81|566.51|121
1592410500000|2020-06-17 16:15:00|567.01|566.71|566.81|566.51|567.41|567.11|566.61|566.31|31
1592410800000|2020-06-17 16:20:00|566.71|566.41|566.81|566.51|567.01|566.71|566.31|566.01|41
1592411100000|2020-06-17 16:25:00|566.71|566.41|566.61|566.31|566.91|566.61|566.51|566.21|407
1592411400000|2020-06-17 16:30:00|566.51|566.21|567.41|567.11|567.71|567.41|566.51|566.21|66
1592411700000|2020-06-17 16:35:00|567.31|567.01|567.41|567.11|567.41|567.11|567.11|566.81|23
1592412000000|2020-06-17 16:40:00|567.31|567.01|567.41|567.11|567.41|567.11|567.01|566.71|24
1592412300000|2020-06-17 16:45:00|567.51|567.21|567.31|567.01|567.51|567.21|567.11|566.81|13
1592412600000|2020-06-17 16:50:00|567.41|567.11|567.41|567.11|567.41|567.11|567.21|566.91|17
1592412900000|2020-06-17 16:55:00|567.31|567.01|567.61|567.31|567.61|567.31|567.11|566.81|23
1592413200000|2020-06-17 17:00:00|567.71|567.41|567.91|567.61|568.11|567.81|567.71|567.41|16
1592413500000|2020-06-17 17:05:00|567.81|567.51|567.91|567.61|568.01|567.71|567.81|567.51|14
1592413800000|2020-06-17 17:10:00|567.81|567.51|567.61|567.31|567.81|567.51|567.51|567.21|10
1592414100000|2020-06-17 17:15:00|567.71|567.41|567.51|567.21|567.81|567.51|567.41|567.11|18
1592414400000|2020-06-17 17:20:00|567.41|567.11|567.41|567.11|567.51|567.21|567.31|567.01|53
1592414700000|2020-06-17 17:25:00|567.51|567.21|567.41|567.11|567.61|567.31|567.31|567.01|11
1592415000000|2020-06-17 17:30:00|567.51|567.21|567.41|567.11|567.61|567.31|567.31|567.01|3
1592415300000|2020-06-17 17:35:00|567.51|567.21|567.71|567.41|567.71|567.41|567.41|567.11|0
1592415600000|2020-06-17 17:40:00|567.61|567.31|567.71|567.41|567.81|567.51|567.51|567.21|12
1592415900000|2020-06-17 17:45:00|567.61|567.31|567.61|567.31|567.61|567.31|567.41|567.11|7
1592416200000|2020-06-17 17:50:00|567.51|567.21|567.41|567.11|567.51|567.21|567.21|566.91|17
1592416500000|2020-06-17 17:55:00|567.51|567.21|567.11|566.81|567.51|567.21|567.11|566.81|9
1592416800000|2020-06-17 18:00:00|567.21|566.91|566.91|566.61|567.21|566.91|566.81|566.51|13
1592417100000|2020-06-17 18:05:00|566.61|566.31|567.11|566.81|567.11|566.81|566.61|566.31|27
1592417400000|2020-06-17 18:10:00|567.21|566.91|566.91|566.61|567.41|567.11|566.91|566.61|7
1592417700000|2020-06-17 18:15:00|567.01|566.71|566.71|566.41|567.01|566.71|566.61|566.31|4
1592418000000|2020-06-17 18:20:00|566.61|566.31|566.81|566.51|567.01|566.71|566.61|566.31|15
1592418300000|2020-06-17 18:25:00|566.71|566.41|566.81|566.51|566.81|566.51|566.41|566.11|13
1592418600000|2020-06-17 18:30:00|566.71|566.41|566.51|566.21|566.81|566.51|566.31|566.01|3
1592418900000|2020-06-17 18:35:00|566.61|566.31|566.61|566.31|566.61|566.31|566.41|566.11|5
1592419200000|2020-06-17 18:40:00|566.71|566.41|566.71|566.41|567.21|566.91|566.61|566.31|27
1592419500000|2020-06-17 18:45:00|566.81|566.51|566.61|566.31|566.81|566.51|566.51|566.21|18
1592419800000|2020-06-17 18:50:00|566.71|566.41|566.51|566.21|567.11|566.81|566.41|566.11|11
1592420100000|2020-06-17 18:55:00|566.61|566.31|565.81|565.51|566.61|566.31|565.71|565.41|25
1592420400000|2020-06-17 19:00:00|565.71|565.41|565.71|565.41|565.71|565.41|565.21|564.91|36
1592420700000|2020-06-17 19:05:00|565.81|565.51|565.61|565.31|565.81|565.51|565.41|565.11|6
1592421000000|2020-06-17 19:10:00|565.71|565.41|565.71|565.41|565.81|565.51|565.21|564.91|6
1592421300000|2020-06-17 19:15:00|565.81|565.51|565.51|565.21|566.11|565.81|565.31|565.01|18
1592421600000|2020-06-17 19:20:00|565.41|565.11|564.81|564.51|565.71|565.41|564.61|564.31|48
1592421900000|2020-06-17 19:25:00|564.91|564.61|564.71|564.41|564.91|564.61|564.11|563.81|41
1592422200000|2020-06-17 19:30:00|564.61|564.31|565.01|564.71|565.11|564.81|564.11|563.81|41
1592422500000|2020-06-17 19:35:00|564.91|564.61|564.91|564.61|565.11|564.81|564.51|564.21|25
1592422800000|2020-06-17 19:40:00|564.81|564.51|563.71|563.41|564.91|564.61|563.41|563.11|129
1592423100000|2020-06-17 19:45:00|563.81|563.51|563.21|562.91|564.31|564.01|563.21|562.91|79
1592423400000|2020-06-17 19:50:00|563.11|562.81|564.01|563.71|564.41|564.11|563.11|562.81|51
1592423700000|2020-06-17 19:55:00|563.91|563.61|564.11|563.81|564.21|563.91|563.51|563.21|54
1592424000000|2020-06-17 20:00:00|564.21|563.91|564.51|564.01|564.61|564.11|563.91|563.41|0
1592424300000|2020-06-17 20:05:00|564.61|564.11|564.81|564.31|565.11|564.61|564.61|564.11|0
1592424600000|2020-06-17 20:10:00|564.91|564.41|565.01|564.51|565.21|564.71|564.51|564.01|0
1592424900000|2020-06-17 20:15:00|564.91|564.41|565.01|564.51|565.01|564.51|564.91|564.41|0
1592425200000|2020-06-17 20:20:00|564.91|564.41|564.91|564.41|565.01|564.51|564.91|564.41|0
1592425500000|2020-06-17 20:25:00|565.01|564.51|565.01|564.51|565.01|564.51|564.91|564.41|0
1592425800000|2020-06-17 20:30:00|565.11|564.61|565.31|564.81|565.71|565.21|565.01|564.51|0
1592426100000|2020-06-17 20:35:00|565.21|564.71|564.71|564.21|565.21|564.71|564.51|564.01|0
1592426400000|2020-06-17 20:40:00|564.61|564.11|565.11|564.61|565.21|564.71|564.51|564.01|0
1592426700000|2020-06-17 20:45:00|565.01|564.51|564.91|564.41|565.11|564.61|564.81|564.31|0
1592427000000|2020-06-17 20:50:00|565.01|564.51|564.81|564.31|565.01|564.51|564.61|564.11|0
1592427300000|2020-06-17 20:55:00|564.91|564.41|564.91|564.41|565.01|564.51|564.81|564.31|0
1592428200000|2020-06-17 21:10:00|564.81|564.31|564.81|564.31|564.91|564.41|564.81|564.31|0
1592428500000|2020-06-17 21:15:00|564.91|564.41|564.81|564.31|564.91|564.41|564.81|564.31|0
1592428800000|2020-06-17 21:20:00|564.71|564.21|564.81|564.31|564.81|564.31|564.71|564.21|0
1592429100000|2020-06-17 21:25:00|564.71|564.21|564.61|564.11|564.71|564.21|564.61|564.11|0
1592429400000|2020-06-17 21:30:00|564.51|564.01|564.61|564.11|564.61|564.11|564.51|564.01|0
1592429700000|2020-06-17 21:35:00|564.51|564.01|564.51|564.01|564.61|564.11|564.51|564.01|0
1592430000000|2020-06-17 21:40:00|564.41|563.91|564.51|564.01|564.51|564.01|564.41|563.91|0
1592430300000|2020-06-17 21:45:00|564.41|563.91|564.41|563.91|564.41|563.91|564.31|563.81|0
1592430600000|2020-06-17 21:50:00|564.31|563.81|564.31|563.81|564.31|563.81|564.31|563.81|0
1592430900000|2020-06-17 21:55:00|564.41|563.91|564.41|563.91|564.51|564.01|564.31|563.81|0
1592431200000|2020-06-17 22:00:00|564.51|564.01|564.21|563.71|564.61|564.11|563.31|562.81|0
1592431500000|2020-06-17 22:05:00|564.31|563.81|564.11|563.61|564.51|564.01|564.01|563.51|0
1592431800000|2020-06-17 22:10:00|564.21|563.71|564.41|563.91|564.51|564.01|564.21|563.71|0
1592432100000|2020-06-17 22:15:00|564.51|564.01|563.81|563.31|564.51|564.01|563.41|562.91|0
1592432400000|2020-06-17 22:20:00|564.01|563.51|563.71|563.21|564.01|563.51|563.61|563.11|0
1592432700000|2020-06-17 22:25:00|563.81|563.31|563.91|563.41|564.01|563.51|563.61|563.11|0
1592433000000|2020-06-17 22:30:00|564.01|563.51|564.91|564.41|565.01|564.51|564.01|563.51|0
1592433300000|2020-06-17 22:35:00|564.81|564.31|565.01|564.51|565.21|564.71|564.51|564.01|0
1592433600000|2020-06-17 22:40:00|565.11|564.61|564.91|564.41|565.11|564.61|564.81|564.31|0
1592433900000|2020-06-17 22:45:00|565.01|564.51|564.81|564.31|565.01|564.51|564.71|564.21|0
1592434200000|2020-06-17 22:50:00|564.91|564.41|564.91|564.41|565.01|564.51|564.71|564.21|0
1592434500000|2020-06-17 22:55:00|564.81|564.31|564.31|563.81|565.01|564.51|564.31|563.81|0
1592434800000|2020-06-17 23:00:00|564.41|563.91|564.41|563.91|565.01|564.51|564.41|563.91|0
1592435100000|2020-06-17 23:05:00|564.31|563.81|564.01|563.51|564.41|563.91|563.81|563.31|0
1592435400000|2020-06-17 23:10:00|563.91|563.41|564.31|563.81|564.51|564.01|563.91|563.41|0
1592435700000|2020-06-17 23:15:00|564.41|563.91|564.51|564.01|564.61|564.11|564.31|563.81|0
1592436000000|2020-06-17 23:20:00|564.41|563.91|562.61|562.11|564.41|563.91|562.21|561.71|0
1592436300000|2020-06-17 23:25:00|562.51|562.01|562.61|562.11|562.81|562.31|562.41|561.91|0
1592436600000|2020-06-17 23:30:00|562.51|562.01|562.51|562.01|562.81|562.31|562.21|561.71|0
1592436900000|2020-06-17 23:35:00|562.61|562.11|562.81|562.31|562.91|562.41|562.51|562.01|0
1592437200000|2020-06-17 23:40:00|562.71|562.21|562.11|561.61|562.71|562.21|561.91|561.41|0
1592437500000|2020-06-17 23:45:00|562.21|561.71|562.21|561.71|562.51|562.01|562.01|561.51|0
1592437800000|2020-06-17 23:50:00|562.31|561.81|562.41|561.91|562.41|561.91|561.91|561.41|0
1592438100000|2020-06-17 23:55:00|562.31|561.81|562.11|561.61|562.61|562.11|562.11|561.61|0
1592438400000|2020-06-18 00:00:00|562.01|561.51|561.01|560.51|562.71|562.21|560.91|560.41|0
1592438700000|2020-06-18 00:05:00|560.91|560.41|561.21|560.71|561.31|560.81|560.41|559.91|0
1592439000000|2020-06-18 00:10:00|561.11|560.61|560.21|559.71|561.31|560.81|560.21|559.71|0
1592439300000|2020-06-18 00:15:00|560.31|559.81|560.51|560.01|561.11|560.61|560.21|559.71|0
1592439600000|2020-06-18 00:20:00|560.41|559.91|561.11|560.61|561.11|560.61|560.41|559.91|0
1592439900000|2020-06-18 00:25:00|561.01|560.51|561.01|560.51|561.41|560.91|560.91|560.41|0
1592440200000|2020-06-18 00:30:00|561.11|560.61|560.91|560.41|561.11|560.61|559.91|559.41|0
1592440500000|2020-06-18 00:35:00|561.01|560.51|561.01|560.51|561.11|560.61|560.61|560.11|0
1592440800000|2020-06-18 00:40:00|561.11|560.61|560.61|560.11|561.11|560.61|560.61|560.11|0
1592441100000|2020-06-18 00:45:00|560.71|560.21|560.61|560.11|560.91|560.41|560.41|559.91|0
1592441400000|2020-06-18 00:50:00|560.71|560.21|560.81|560.31|561.31|560.81|560.71|560.21|0
1592441700000|2020-06-18 00:55:00|560.91|560.41|560.71|560.21|561.01|560.51|560.61|560.11|0
1592442000000|2020-06-18 01:00:00|560.81|560.31|561.31|560.81|561.31|560.81|560.41|559.91|0
1592442300000|2020-06-18 01:05:00|561.41|560.91|561.31|560.81|561.71|561.21|561.21|560.71|0
1592442600000|2020-06-18 01:10:00|561.21|560.71|561.31|560.81|561.51|561.01|561.11|560.61|0
1592442900000|2020-06-18 01:15:00|561.51|561.01|561.11|560.61|561.71|561.21|561.01|560.51|0
1592443200000|2020-06-18 01:20:00|561.01|560.51|559.11|558.61|561.01|560.51|559.11|558.61|0
1592443500000|2020-06-18 01:25:00|558.81|558.31|559.31|558.81|559.31|558.81|558.51|558.01|0
1592443800000|2020-06-18 01:30:00|559.21|558.71|557.51|557.01|559.21|558.71|557.41|556.91|0
1592444100000|2020-06-18 01:35:00|557.41|556.91|557.11|556.61|557.81|557.31|556.31|555.81|0
1592444400000|2020-06-18 01:40:00|557.01|556.51|557.11|556.61|557.21|556.71|556.61|556.11|0
1592444700000|2020-06-18 01:45:00|557.01|556.51|557.51|557.01|557.61|557.11|556.81|556.31|0
1592445000000|2020-06-18 01:50:00|557.61|557.11|557.71|557.21|557.91|557.41|557.11|556.61|0
1592445300000|2020-06-18 01:55:00|557.81|557.31|558.61|558.11|558.81|558.31|557.51|557.01|0
1592445600000|2020-06-18 02:00:00|558.51|558.01|558.21|557.71|558.81|558.31|558.11|557.61|0
1592445900000|2020-06-18 02:05:00|558.11|557.61|558.61|558.11|558.71|558.21|557.61|557.11|0
1592446200000|2020-06-18 02:10:00|558.51|558.01|558.11|557.61|558.61|558.11|557.81|557.31|0
1592446500000|2020-06-18 02:15:00|558.01|557.51|558.21|557.71|558.21|557.71|557.91|557.41|0
1592446800000|2020-06-18 02:20:00|558.11|557.61|558.41|557.91|558.61|558.11|558.11|557.61|0
1592447100000|2020-06-18 02:25:00|558.31|557.81|558.21|557.71|558.41|557.91|557.71|557.21|0
1592447400000|2020-06-18 02:30:00|558.11|557.61|558.31|557.81|558.41|557.91|558.11|557.61|0
1592447700000|2020-06-18 02:35:00|558.21|557.71|558.11|557.61|558.31|557.81|558.01|557.51|0
1592448000000|2020-06-18 02:40:00|558.21|557.71|558.41|557.91|558.91|558.41|558.11|557.61|0
1592448300000|2020-06-18 02:45:00|558.31|557.81|557.71|557.21|558.41|557.91|557.61|557.11|0
1592448600000|2020-06-18 02:50:00|557.61|557.11|557.91|557.41|558.01|557.51|557.21|556.71|0
1592448900000|2020-06-18 02:55:00|557.81|557.31|558.61|558.11|558.71|558.21|557.71|557.21|0
1592449200000|2020-06-18 03:00:00|558.71|558.21|559.11|558.61|559.31|558.81|558.41|557.91|0
1592449500000|2020-06-18 03:05:00|559.01|558.51|559.41|558.91|559.41|558.91|559.01|558.51|0
1592449800000|2020-06-18 03:10:00|559.51|559.01|560.61|560.11|560.91|560.41|559.51|559.01|0
1592450100000|2020-06-18 03:15:00|560.51|560.01|560.41|559.91|560.81|560.31|560.31|559.81|0
1592450400000|2020-06-18 03:20:00|560.31|559.81|560.91|560.41|561.01|560.51|560.11|559.61|0
1592450700000|2020-06-18 03:25:00|561.01|560.51|561.11|560.61|561.51|561.01|560.61|560.11|0
1592451000000|2020-06-18 03:30:00|561.21|560.71|561.61|561.11|562.41|561.91|561.11|560.61|0
1592451300000|2020-06-18 03:35:00|561.71|561.21|561.71|561.21|562.11|561.61|561.51|561.01|0
1592451600000|2020-06-18 03:40:00|561.61|561.11|561.91|561.41|561.91|561.41|561.41|560.91|0
1592451900000|2020-06-18 03:45:00|562.11|561.61|562.61|562.11|562.71|562.21|562.11|561.61|0
1592452200000|2020-06-18 03:50:00|562.51|562.01|562.81|562.31|562.81|562.31|562.41|561.91|0
1592452500000|2020-06-18 03:55:00|562.71|562.21|562.21|561.71|562.81|562.31|562.21|561.71|0
1592452800000|2020-06-18 04:00:00|562.31|561.81|561.81|561.31|562.41|561.91|561.71|561.21|0
1592453100000|2020-06-18 04:05:00|561.91|561.41|562.11|561.61|562.11|561.61|561.71|561.21|0
1592453400000|2020-06-18 04:10:00|562.21|561.71|561.71|561.21|562.21|561.71|561.71|561.21|0
1592453700000|2020-06-18 04:15:00|561.81|561.31|562.11|561.61|562.11|561.61|561.71|561.21|0
1592454000000|2020-06-18 04:20:00|562.01|561.51|562.11|561.61|562.61|562.11|561.91|561.41|0
1592454300000|2020-06-18 04:25:00|562.01|561.51|562.11|561.61|562.11|561.61|561.71|561.21|0
1592454600000|2020-06-18 04:30:00|562.01|561.51|561.21|560.71|562.01|561.51|561.11|560.61|0
1592454900000|2020-06-18 04:35:00|561.31|560.81|561.91|561.41|562.01|561.51|561.21|560.71|0
1592455200000|2020-06-18 04:40:00|562.01|561.51|562.41|561.91|562.51|562.01|561.91|561.41|0
1592455500000|2020-06-18 04:45:00|562.51|562.01|562.91|562.41|562.91|562.41|562.31|561.81|0
1592455800000|2020-06-18 04:50:00|562.81|562.31|563.11|562.61|563.31|562.81|562.81|562.31|0
1592456100000|2020-06-18 04:55:00|563.21|562.71|562.81|562.31|563.21|562.71|562.81|562.31|0
1592456400000|2020-06-18 05:00:00|562.71|562.21|563.01|562.51|563.51|563.01|562.61|562.11|0
1592456700000|2020-06-18 05:05:00|562.91|562.41|562.61|562.11|563.01|562.51|562.51|562.01|0
1592457000000|2020-06-18 05:10:00|562.51|562.01|562.31|561.81|562.61|562.11|562.31|561.81|0
1592457300000|2020-06-18 05:15:00|562.41|561.91|562.31|561.81|562.61|562.11|562.31|561.81|0
1592457600000|2020-06-18 05:20:00|562.21|561.71|562.21|561.71|562.21|561.71|561.81|561.31|0
1592457900000|2020-06-18 05:25:00|562.11|561.61|561.11|560.61|562.11|561.61|561.01|560.51|0
1592458200000|2020-06-18 05:30:00|561.21|560.71|562.01|561.51|562.01|561.51|561.21|560.71|0
1592458500000|2020-06-18 05:35:00|561.91|561.41|561.51|561.01|561.91|561.41|561.11|560.61|0
1592458800000|2020-06-18 05:40:00|561.41|560.91|561.81|561.31|562.01|561.51|561.41|560.91|0
1592459100000|2020-06-18 05:45:00|561.71|561.21|560.81|560.31|561.81|561.31|560.81|560.31|0
1592459400000|2020-06-18 05:50:00|560.91|560.41|561.91|561.41|562.01|561.51|560.91|560.41|0
1592459700000|2020-06-18 05:55:00|561.81|561.31|561.81|561.31|562.01|561.51|561.31|560.81|0
1592460000000|2020-06-18 06:00:00|561.91|561.61|562.21|561.91|562.91|562.61|561.61|561.31|110
1592460300000|2020-06-18 06:05:00|562.31|562.01|562.11|561.81|562.71|562.41|562.01|561.71|115
1592460600000|2020-06-18 06:10:00|562.21|561.91|562.31|562.01|562.31|562.01|561.91|561.61|31
1592460900000|2020-06-18 06:15:00|562.21|561.91|562.91|562.61|563.01|562.71|562.11|561.81|40
1592461200000|2020-06-18 06:20:00|562.81|562.51|563.31|563.01|563.51|563.21|562.81|562.51|43
1592461500000|2020-06-18 06:25:00|563.41|563.11|564.01|563.71|564.01|563.71|563.31|563.01|279
1592461800000|2020-06-18 06:30:00|564.11|563.81|565.21|564.91|565.61|565.31|563.91|563.61|98
1592462100000|2020-06-18 06:35:00|565.31|565.01|565.01|564.71|565.31|565.01|564.71|564.41|48
1592462400000|2020-06-18 06:40:00|565.11|564.81|564.71|564.41|565.11|564.81|564.41|564.11|130
1592462700000|2020-06-18 06:45:00|564.81|564.51|564.51|564.21|564.81|564.51|564.41|564.11|13
1592463000000|2020-06-18 06:50:00|564.41|564.11|564.41|564.11|564.91|564.61|564.31|564.01|92
1592463300000|2020-06-18 06:55:00|564.51|564.21|564.61|564.31|565.01|564.71|564.31|564.01|97
1592463600000|2020-06-18 07:00:00|564.51|564.41|565.41|565.31|565.51|565.41|563.91|563.81|652
1592463900000|2020-06-18 07:05:00|565.51|565.41|564.51|564.41|565.81|565.71|564.31|564.21|575
1592464200000|2020-06-18 07:10:00|564.41|564.31|566.21|566.11|566.31|566.21|564.21|564.11|267
1592464500000|2020-06-18 07:15:00|566.31|566.21|566.31|566.21|567.01|566.91|565.81|565.71|207
1592464800000|2020-06-18 07:20:00|566.21|566.11|565.71|565.61|566.51|566.41|565.01|564.91|206
1592465100000|2020-06-18 07:25:00|565.81|565.71|565.51|565.41|565.81|565.71|564.91|564.81|180
1592465400000|2020-06-18 07:30:00|565.61|565.51|564.91|564.81|566.01|565.91|564.81|564.71|178
1592465700000|2020-06-18 07:35:00|564.81|564.71|565.31|565.21|565.41|565.31|564.71|564.61|68
1592466000000|2020-06-18 07:40:00|565.29|565.19|564.99|564.89|565.99|565.89|564.79|564.69|241
1592466300000|2020-06-18 07:45:00|565.09|564.99|565.09|564.99|565.89|565.79|564.99|564.89|87
1592466600000|2020-06-18 07:50:00|565.19|565.09|565.99|565.89|566.19|566.09|565.09|564.99|89
1592466900000|2020-06-18 07:55:00|566.09|565.99|565.89|565.79|566.49|566.39|565.59|565.49|79
1592467200000|2020-06-18 08:00:00|565.99|565.89|566.09|565.99|566.29|566.19|565.29|565.19|80
1592467500000|2020-06-18 08:05:00|566.19|566.09|566.49|566.39|566.79|566.69|565.89|565.79|198
1592467800000|2020-06-18 08:10:00|566.59|566.49|565.59|565.49|566.59|566.49|565.49|565.39|128
1592468100000|2020-06-18 08:15:00|565.69|565.59|566.29|566.19|566.39|566.29|565.59|565.49|129
1592468400000|2020-06-18 08:20:00|566.39|566.29|566.79|566.69|567.09|566.99|565.99|565.89|456
1592468700000|2020-06-18 08:25:00|566.69|566.59|566.59|566.49|567.19|567.09|566.59|566.49|86
1592469000000|2020-06-18 08:30:00|566.49|566.39|568.39|568.29|568.59|568.49|566.29|566.19|336
1592469300000|2020-06-18 08:35:00|568.29|568.19|568.89|568.79|569.79|569.69|568.19|568.09|407
1592469600000|2020-06-18 08:40:00|568.79|568.69|568.29|568.19|569.29|569.19|568.29|568.19|339
1592469900000|2020-06-18 08:45:00|568.49|568.39|567.89|567.79|568.59|568.49|567.69|567.59|322
1592470200000|2020-06-18 08:50:00|567.99|567.89|567.89|567.79|567.99|567.89|567.09|566.99|223
1592470500000|2020-06-18 08:55:00|567.79|567.69|568.49|568.39|568.99|568.89|567.59|567.49|341
1592470800000|2020-06-18 09:00:00|568.39|568.29|566.89|566.79|568.59|568.49|566.79|566.69|253
1592471100000|2020-06-18 09:05:00|566.99|566.89|567.29|567.19|567.29|567.19|566.69|566.59|155
1592471400000|2020-06-18 09:10:00|567.39|567.29|567.19|567.09|567.39|567.29|566.59|566.49|136
1592471700000|2020-06-18 09:15:00|567.09|566.99|567.59|567.49|567.69|567.59|566.59|566.49|169
1592472000000|2020-06-18 09:20:00|567.69|567.59|567.79|567.69|568.09|567.99|567.49|567.39|158
1592472300000|2020-06-18 09:25:00|567.69|567.59|567.39|567.29|567.79|567.69|567.29|567.19|129
1592472600000|2020-06-18 09:30:00|567.29|567.19|566.49|566.39|569.59|569.49|566.49|566.39|581
1592472900000|2020-06-18 09:35:00|566.59|566.49|565.29|565.19|566.89|566.79|565.09|564.99|334
1592473200000|2020-06-18 09:40:00|565.19|565.09|565.59|565.49|565.79|565.69|564.99|564.89|226
1592473500000|2020-06-18 09:45:00|565.49|565.39|566.29|566.19|566.49|566.39|565.49|565.39|167
1592473800000|2020-06-18 09:50:00|566.19|566.09|565.39|565.29|566.39|566.29|565.09|564.99|116
1592474100000|2020-06-18 09:55:00|565.49|565.39|566.19|566.09|566.19|566.09|565.19|565.09|99
1592474400000|2020-06-18 10:00:00|566.09|565.99|565.49|565.39|566.19|566.09|564.99|564.89|168
1592474700000|2020-06-18 10:05:00|565.39|565.29|565.29|565.19|565.69|565.59|565.09|564.99|83
1592475000000|2020-06-18 10:10:00|565.19|565.09|565.09|564.99|565.39|565.29|564.69|564.59|174
1592475300000|2020-06-18 10:15:00|565.19|565.09|565.69|565.59|565.79|565.69|564.89|564.79|131
1592475600000|2020-06-18 10:20:00|565.79|565.69|565.09|564.99|565.89|565.79|565.09|564.99|151
1592475900000|2020-06-18 10:25:00|565.19|565.09|565.99|565.89|566.09|565.99|565.09|564.99|240
1592476200000|2020-06-18 10:30:00|566.09|565.99|565.69|565.59|566.19|566.09|565.69|565.59|82
1592476500000|2020-06-18 10:35:00|565.79|565.69|565.59|565.49|565.89|565.79|565.49|565.39|141
1592476800000|2020-06-18 10:40:00|565.49|565.39|565.59|565.49|565.79|565.69|565.39|565.29|51
1592477100000|2020-06-18 10:45:00|565.69|565.59|566.19|566.09|566.19|566.09|565.49|565.39|54
1592477400000|2020-06-18 10:50:00|566.29|566.19|565.49|565.39|566.29|566.19|565.29|565.19|86
1592477700000|2020-06-18 10:55:00|565.59|565.49|565.59|565.49|565.89|565.79|565.29|565.19|81
1592478000000|2020-06-18 11:00:00|565.69|565.59|565.39|565.29|565.79|565.69|565.09|564.99|152
1592478300000|2020-06-18 11:05:00|565.29|565.19|564.69|564.59|565.29|565.19|564.49|564.39|187
1592478600000|2020-06-18 11:10:00|564.59|564.49|564.09|563.99|564.69|564.59|563.69|563.59|277
1592478900000|2020-06-18 11:15:00|564.29|564.19|564.39|564.29|564.69|564.59|563.59|563.49|272
1592479200000|2020-06-18 11:20:00|564.29|564.19|563.69|563.59|564.39|564.29|563.49|563.39|461
1592479500000|2020-06-18 11:25:00|563.79|563.69|564.59|564.49|564.59|564.49|563.69|563.59|101
1592479800000|2020-06-18 11:30:00|564.69|564.59|564.29|564.19|565.19|565.09|564.29|564.19|41
1592480100000|2020-06-18 11:35:00|564.19|564.09|563.59|563.49|564.29|564.19|563.49|563.39|67
1592480400000|2020-06-18 11:40:00|563.69|563.59|563.69|563.59|563.89|563.79|563.39|563.29|47
1592480700000|2020-06-18 11:45:00|563.59|563.49|562.69|562.59|563.69|563.59|562.39|562.29|85
1592481000000|2020-06-18 11:50:00|562.59|562.49|562.49|562.39|562.69|562.59|562.09|561.99|43
1592481300000|2020-06-18 11:55:00|562.39|562.29|562.39|562.29|562.49|562.39|561.39|561.29|92
1592481600000|2020-06-18 12:00:00|562.49|562.39|562.39|562.29|562.49|562.39|561.59|561.49|82
1592481900000|2020-06-18 12:05:00|562.29|562.19|562.59|562.49|562.69|562.59|561.99|561.89|80
1592482200000|2020-06-18 12:10:00|562.49|562.39|562.49|562.39|562.59|562.49|562.09|561.99|44
1592482500000|2020-06-18 12:15:00|562.59|562.49|562.89|562.79|563.19|563.09|562.29|562.19|53
1592482800000|2020-06-18 12:20:00|562.79|562.69|562.79|562.69|563.19|563.09|562.69|562.59|57
1592483100000|2020-06-18 12:25:00|562.89|562.79|563.79|563.69|563.79|563.69|562.89|562.79|26
1592483400000|2020-06-18 12:30:00|563.89|563.79|562.59|562.49|563.99|563.89|561.49|561.39|72
1592483700000|2020-06-18 12:35:00|562.69|562.59|563.49|563.39|563.69|563.59|562.29|562.19|195
1592484000000|2020-06-18 12:40:00|563.39|563.29|563.59|563.49|563.69|563.59|563.19|563.09|102
1592484300000|2020-06-18 12:45:00|563.49|563.39|563.29|563.19|563.89|563.79|563.29|563.19|500
1592484600000|2020-06-18 12:50:00|563.19|563.09|562.99|562.89|563.49|563.39|562.89|562.79|47
1592484900000|2020-06-18 12:55:00|562.89|562.79|562.69|562.59|562.99|562.89|562.59|562.49|35
1592485200000|2020-06-18 13:00:00|562.79|562.69|561.89|561.79|562.79|562.69|561.79|561.69|48
1592485500000|2020-06-18 13:05:00|561.79|561.69|561.89|561.79|562.09|561.99|561.59|561.49|49
1592485800000|2020-06-18 13:10:00|561.79|561.69|562.19|562.09|562.29|562.19|561.69|561.59|26
1592486100000|2020-06-18 13:15:00|562.29|562.19|562.49|562.39|562.59|562.49|562.19|562.09|29
1592486400000|2020-06-18 13:20:00|562.39|562.29|562.19|562.09|562.89|562.79|562.09|561.99|302
1592486700000|2020-06-18 13:25:00|562.29|562.19|561.99|561.89|562.29|562.19|561.99|561.89|760
1592487000000|2020-06-18 13:30:00|562.09|561.99|561.69|561.59|562.59|562.49|561.59|561.49|153
1592487300000|2020-06-18 13:35:00|561.59|561.49|562.29|562.19|562.59|562.49|561.19|561.09|196
1592487600000|2020-06-18 13:40:00|562.19|562.09|562.49|562.39|562.69|562.59|561.99|561.89|83
1592487900000|2020-06-18 13:45:00|562.59|562.49|562.99|562.89|563.09|562.99|561.99|561.89|121
1592488200000|2020-06-18 13:50:00|562.89|562.79|562.69|562.59|563.09|562.99|562.39|562.29|134
1592488500000|2020-06-18 13:55:00|562.59|562.49|561.79|561.69|562.69|562.59|561.69|561.59|74
1592488800000|2020-06-18 14:00:00|561.89|561.79|562.49|562.39|562.59|562.49|561.79|561.69|166
1592489100000|2020-06-18 14:05:00|562.59|562.49|562.99|562.89|563.29|563.19|562.39|562.29|72
1592489400000|2020-06-18 14:10:00|562.92|562.82|562.82|562.72|563.02|562.92|562.72|562.62|60
1592489700000|2020-06-18 14:15:00|562.92|562.82|561.92|561.82|563.02|562.92|561.82|561.72|85
1592490000000|2020-06-18 14:20:00|561.82|561.72|560.82|560.72|562.22|562.12|560.62|560.52|90
1592490300000|2020-06-18 14:25:00|560.72|560.62|561.02|560.92|561.62|561.52|560.62|560.52|126
1592490600000|2020-06-18 14:30:00|561.12|561.02|562.22|562.12|562.22|562.12|559.52|559.42|158
1592490900000|2020-06-18 14:35:00|562.32|562.22|561.82|561.72|563.22|563.12|561.82|561.72|83
1592491200000|2020-06-18 14:40:00|561.72|561.62|561.82|561.72|562.12|562.02|561.32|561.22|95
1592491500000|2020-06-18 14:45:00|561.72|561.62|562.02|561.92|562.42|562.32|561.62|561.52|177
1592491800000|2020-06-18 14:50:00|562.12|562.02|561.22|561.12|562.12|562.02|561.12|561.02|398
1592492100000|2020-06-18 14:55:00|561.32|561.22|562.82|562.72|563.12|563.02|561.22|561.12|144
1592492400000|2020-06-18 15:00:00|562.92|562.82|562.52|562.42|562.92|562.82|562.12|562.02|282
1592492700000|2020-06-18 15:05:00|562.32|562.22|562.72|562.62|563.02|562.92|562.32|562.22|47
1592493000000|2020-06-18 15:10:00|562.62|562.52|563.52|563.42|563.62|563.52|562.62|562.52|67
1592493300000|2020-06-18 15:15:00|563.42|563.32|563.62|563.52|563.92|563.82|563.42|563.32|108
1592493600000|2020-06-18 15:20:00|563.72|563.62|563.52|563.42|563.92|563.82|563.42|563.32|102
1592493900000|2020-06-18 15:25:00|563.42|563.32|563.02|562.92|564.02|563.92|563.02|562.92|379
1592494200000|2020-06-18 15:30:00|563.12|562.82|562.62|562.32|564.12|563.82|562.52|562.22|399
1592494500000|2020-06-18 15:35:00|562.82|562.52|562.22|561.92|562.92|562.62|562.12|561.82|323
1592494800000|2020-06-18 15:40:00|562.12|561.82|562.42|562.12|562.52|562.22|562.02|561.72|72
1592495100000|2020-06-18 15:45:00|562.32|562.02|562.52|562.22|562.72|562.42|562.32|562.02|22
1592495400000|2020-06-18 15:50:00|562.42|562.12|562.02|561.72|562.52|562.22|561.82|561.52|18
1592495700000|2020-06-18 15:55:00|561.92|561.62|562.02|561.72|562.12|561.82|561.72|561.42|33
1592496000000|2020-06-18 16:00:00|562.12|561.82|561.52|561.22|562.32|562.02|561.22|560.92|319
1592496300000|2020-06-18 16:05:00|561.62|561.32|562.22|561.92|562.22|561.92|561.52|561.22|25
1592496600000|2020-06-18 16:10:00|562.12|561.82|562.32|562.02|562.32|562.02|561.92|561.62|24
1592496900000|2020-06-18 16:15:00|562.22|561.92|562.32|562.02|562.52|562.22|562.02|561.72|28
1592497200000|2020-06-18 16:20:00|562.42|562.12|562.62|562.32|562.82|562.52|562.42|562.12|25
1592497500000|2020-06-18 16:25:00|562.72|562.42|562.82|562.52|563.12|562.82|562.62|562.32|22
1592497800000|2020-06-18 16:30:00|562.92|562.62|562.72|562.42|562.92|562.62|562.52|562.22|25
1592498100000|2020-06-18 16:35:00|562.82|562.52|562.52|562.22|562.82|562.52|562.22|561.92|34
1592498400000|2020-06-18 16:40:00|562.42|562.12|562.72|562.42|562.72|562.42|562.32|562.02|3
1592498700000|2020-06-18 16:45:00|562.62|562.32|562.82|562.52|562.82|562.52|562.52|562.22|10
1592499000000|2020-06-18 16:50:00|562.72|562.42|562.92|562.62|562.92|562.62|562.62|562.32|11
1592499300000|2020-06-18 16:55:00|563.02|562.72|562.92|562.62|563.02|562.72|562.72|562.42|8
1592499600000|2020-06-18 17:00:00|563.02|562.72|563.12|562.82|563.52|563.22|562.92|562.62|7
1592499900000|2020-06-18 17:05:00|563.02|562.72|563.32|563.02|563.32|563.02|562.82|562.52|5
1592500200000|2020-06-18 17:10:00|563.22|562.92|563.22|562.92|563.42|563.12|563.22|562.92|110
1592500500000|2020-06-18 17:15:00|563.32|563.02|563.22|562.92|563.32|563.02|563.02|562.72|11
1592500800000|2020-06-18 17:20:00|563.32|563.02|563.22|562.92|563.42|563.12|563.02|562.72|2
1592501100000|2020-06-18 17:25:00|563.32|563.02|563.22|562.92|563.32|563.02|562.92|562.62|1
1592501400000|2020-06-18 17:30:00|563.12|562.82|563.52|563.22|563.62|563.32|563.12|562.82|6
1592501700000|2020-06-18 17:35:00|563.62|563.32|563.82|563.52|563.82|563.52|563.52|563.22|12
1592502000000|2020-06-18 17:40:00|563.92|563.62|563.52|563.22|563.92|563.62|563.42|563.12|6
1592502300000|2020-06-18 17:45:00|563.42|563.12|563.42|563.12|563.52|563.22|563.32|563.02|14
1592502600000|2020-06-18 17:50:00|563.32|563.02|563.22|562.92|563.42|563.12|563.22|562.92|4
1592502900000|2020-06-18 17:55:00|563.32|563.02|563.32|563.02|563.42|563.12|563.12|562.82|1
1592503200000|2020-06-18 18:00:00|563.22|562.92|562.52|562.22|563.22|562.92|562.52|562.22|103
1592503500000|2020-06-18 18:05:00|562.62|562.32|561.92|561.62|562.62|562.32|561.72|561.42|41
1592503800000|2020-06-18 18:10:00|562.12|561.82|562.12|561.82|562.22|561.92|561.92|561.62|83
1592504100000|2020-06-18 18:15:00|562.32|562.02|562.32|562.02|562.42|562.12|561.82|561.52|5
1592504400000|2020-06-18 18:20:00|562.22|561.92|562.62|562.32|562.82|562.52|562.22|561.92|12
1592504700000|2020-06-18 18:25:00|562.72|562.42|562.72|562.42|562.72|562.42|562.62|562.32|0
1592505000000|2020-06-18 18:30:00|562.82|562.52|562.92|562.62|563.32|563.02|562.12|561.82|14
1592505300000|2020-06-18 18:35:00|563.02|562.72|563.12|562.82|563.12|562.82|562.62|562.32|5
1592505600000|2020-06-18 18:40:00|563.22|562.92|562.72|562.42|563.32|563.02|562.52|562.22|13
1592505900000|2020-06-18 18:45:00|562.82|562.52|562.62|562.32|562.92|562.62|562.62|562.32|0
1592506200000|2020-06-18 18:50:00|562.72|562.42|562.92|562.62|563.12|562.82|562.72|562.42|5
1592506500000|2020-06-18 18:55:00|562.82|562.52|562.02|561.72|562.92|562.62|562.02|561.72|15
1592506800000|2020-06-18 19:00:00|562.12|561.82|561.42|561.12|562.12|561.82|561.22|560.92|58
1592507100000|2020-06-18 19:05:00|561.22|560.92|561.82|561.52|561.92|561.62|561.22|560.92|11
1592507400000|2020-06-18 19:10:00|561.92|561.62|561.42|561.12|561.92|561.62|561.42|561.12|100
1592507700000|2020-06-18 19:15:00|561.52|561.22|561.82|561.52|562.02|561.72|561.52|561.22|50
1592508000000|2020-06-18 19:20:00|561.72|561.42|562.02|561.72|562.12|561.82|561.52|561.22|2
1592508300000|2020-06-18 19:25:00|561.92|561.62|562.12|561.82|562.12|561.82|561.92|561.62|7
1592508600000|2020-06-18 19:30:00|562.22|561.92|562.32|562.02|562.72|562.42|562.02|561.72|9
1592508900000|2020-06-18 19:35:00|562.22|561.92|562.82|562.52|562.92|562.62|562.22|561.92|10
1592509200000|2020-06-18 19:40:00|562.92|562.62|562.32|562.02|562.92|562.62|562.32|562.02|11
1592509500000|2020-06-18 19:45:00|562.42|562.12|562.32|562.02|562.42|562.12|562.02|561.72|24
1592509800000|2020-06-18 19:50:00|562.22|561.92|563.02|562.72|563.02|562.72|561.82|561.52|38
1592510100000|2020-06-18 19:55:00|563.12|562.82|563.32|563.02|563.72|563.42|562.82|562.52|45
1592510400000|2020-06-18 20:00:00|563.42|562.92|562.92|562.42|563.62|563.12|562.72|562.22|0
1592510700000|2020-06-18 20:05:00|563.12|562.62|563.02|562.52|563.22|562.72|562.72|562.22|0
1592511000000|2020-06-18 20:10:00|562.92|562.42|562.22|561.72|563.02|562.52|562.02|561.52|0
1592511300000|2020-06-18 20:15:00|562.32|561.82|562.22|561.72|562.32|561.82|562.22|561.72|0
1592511600000|2020-06-18 20:20:00|562.12|561.62|562.12|561.62|562.12|561.62|562.12|561.62|0
1592511900000|2020-06-18 20:25:00|562.22|561.72|562.12|561.62|562.22|561.72|562.12|561.62|0
1592512200000|2020-06-18 20:30:00|562.32|561.82|562.42|561.92|562.72|562.22|562.02|561.52|0
1592512500000|2020-06-18 20:35:00|562.52|562.02|562.32|561.82|562.52|562.02|562.02|561.52|0
1592512800000|2020-06-18 20:40:00|562.22|561.72|562.72|562.22|562.72|562.22|562.22|561.72|0
1592513100000|2020-06-18 20:45:00|562.82|562.32|562.82|562.32|562.92|562.42|562.72|562.22|0
1592513400000|2020-06-18 20:50:00|562.92|562.42|563.12|562.62|563.22|562.72|562.72|562.22|0
1592513700000|2020-06-18 20:55:00|563.02|562.52|562.42|561.92|563.12|562.62|562.32|561.82|0
1592514000000|2020-06-18 21:00:00|562.52|562.02|562.52|562.02|562.52|562.02|562.42|561.92|0
1592514300000|2020-06-18 21:05:00|562.42|561.92|562.42|561.92|562.52|562.02|562.42|561.92|0
1592514600000|2020-06-18 21:10:00|562.52|562.02|562.42|561.92|562.52|562.02|562.42|561.92|0
1592514900000|2020-06-18 21:15:00|562.52|562.02|562.52|562.02|562.52|562.02|562.42|561.92|0
1592515200000|2020-06-18 21:20:00|562.42|561.92|562.52|562.02|562.52|562.02|562.42|561.92|0
1592515500000|2020-06-18 21:25:00|562.42|561.92|562.42|561.92|562.52|562.02|562.42|561.92|0
1592515800000|2020-06-18 21:30:00|562.32|561.82|562.42|561.92|562.42|561.92|562.32|561.82|0
1592516100000|2020-06-18 21:35:00|562.52|562.02|562.52|562.02|562.62|562.12|562.52|562.02|0
1592516700000|2020-06-18 21:45:00|562.42|561.92|562.42|561.92|562.42|561.92|562.42|561.92|0
1592517000000|2020-06-18 21:50:00|562.52|562.02|562.52|562.02|562.52|562.02|562.42|561.92|0
1592517300000|2020-06-18 21:55:00|562.42|561.92|562.32|561.82|562.42|561.92|562.32|561.82|0
1592517600000|2020-06-18 22:00:00|562.22|561.72|562.82|562.32|563.02|562.52|562.02|561.52|0
1592517900000|2020-06-18 22:05:00|562.92|562.42|563.22|562.72|563.22|562.72|562.92|562.42|0
1592518200000|2020-06-18 22:10:00|563.12|562.62|563.12|562.62|563.32|562.82|563.02|562.52|0
1592518500000|2020-06-18 22:15:00|563.22|562.72|563.62|563.12|563.72|563.22|563.02|562.52|0
1592518800000|2020-06-18 22:20:00|563.72|563.22|563.52|563.02|563.72|563.22|563.52|563.02|0
1592519100000|2020-06-18 22:25:00|563.62|563.12|563.42|562.92|563.72|563.22|563.42|562.92|0
1592519400000|2020-06-18 22:30:00|563.52|563.02|563.62|563.12|563.82|563.32|563.42|562.92|0
1592520000000|2020-06-18 22:40:00|563.72|563.22|563.62|563.12|563.72|563.22|563.52|563.02|0
1592520300000|2020-06-18 22:45:00|563.52|563.02|563.72|563.22|563.72|563.22|563.52|563.02|0
1592520600000|2020-06-18 22:50:00|563.82|563.32|563.72|563.22|563.92|563.42|563.72|563.22|0
1592520900000|2020-06-18 22:55:00|563.82|563.32|563.82|563.32|563.82|563.32|563.62|563.12|0
1592521200000|2020-06-18 23:00:00|563.92|563.42|564.02|563.52|564.02|563.52|563.82|563.32|0
1592521500000|2020-06-18 23:05:00|563.92|563.42|564.02|563.52|564.02|563.52|563.92|563.42|0
1592521800000|2020-06-18 23:10:00|563.92|563.42|563.92|563.42|564.02|563.52|563.92|563.42|0
1592522100000|2020-06-18 23:15:00|564.02|563.52|564.62|564.12|564.82|564.32|564.02|563.52|0
1592522400000|2020-06-18 23:20:00|564.72|564.22|564.62|564.12|564.72|564.22|564.42|563.92|0
1592522700000|2020-06-18 23:25:00|564.52|564.02|565.02|564.52|565.02|564.52|564.52|564.02|0
1592523000000|2020-06-18 23:30:00|565.12|564.62|565.52|565.02|565.62|565.12|565.02|564.52|0
1592523300000|2020-06-18 23:35:00|565.62|565.12|565.32|564.82|565.62|565.12|565.22|564.72|0
1592523600000|2020-06-18 23:40:00|565.42|564.92|565.32|564.82|565.42|564.92|565.22|564.72|0
1592523900000|2020-06-18 23:45:00|565.42|564.92|565.32|564.82|565.42|564.92|565.22|564.72|0
1592524200000|2020-06-18 23:50:00|565.42|564.92|565.22|564.72|565.42|564.92|565.12|564.62|0
1592524500000|2020-06-18 23:55:00|565.12|564.62|565.32|564.82|565.42|564.92|565.12|564.62|0
1592524800000|2020-06-19 00:00:00|565.42|564.92|564.92|564.42|565.42|564.92|564.92|564.42|0
1592525100000|2020-06-19 00:05:00|564.82|564.32|564.42|563.92|564.92|564.42|564.32|563.82|0
1592525400000|2020-06-19 00:10:00|564.32|563.82|563.92|563.42|564.72|564.22|563.92|563.42|0
1592525700000|2020-06-19 00:15:00|563.82|563.32|563.72|563.22|564.32|563.82|563.22|562.72|0
1592526000000|2020-06-19 00:20:00|563.62|563.12|564.12|563.62|564.22|563.72|563.62|563.12|0
1592526300000|2020-06-19 00:25:00|564.02|563.52|562.72|562.22|564.02|563.52|562.32|561.82|0
1592526600000|2020-06-19 00:30:00|562.62|562.12|563.02|562.52|563.12|562.62|562.52|562.02|0
1592526900000|2020-06-19 00:35:00|562.92|562.42|562.12|561.62|563.32|562.82|561.82|561.32|0
1592527200000|2020-06-19 00:40:00|562.02|561.52|562.22|561.72|562.52|562.02|561.82|561.32|0
1592527500000|2020-06-19 00:45:00|562.32|561.82|561.82|561.32|562.32|561.82|561.52|561.02|0
1592527800000|2020-06-19 00:50:00|561.92|561.42|562.82|562.32|562.82|562.32|561.92|561.42|0
1592528100000|2020-06-19 00:55:00|562.92|562.42|562.92|562.42|563.02|562.52|562.62|562.12|0
1592528400000|2020-06-19 01:00:00|562.82|562.32|562.32|561.82|563.12|562.62|562.02|561.52|0
1592528700000|2020-06-19 01:05:00|562.22|561.72|561.42|560.92|562.22|561.72|561.22|560.72|0
1592529000000|2020-06-19 01:10:00|561.32|560.82|561.32|560.82|561.62|561.12|561.22|560.72|0
1592529300000|2020-06-19 01:15:00|561.42|560.92|562.12|561.62|562.42|561.92|561.42|560.92|0
1592529600000|2020-06-19 01:20:00|562.22|561.72|562.52|562.02|562.62|562.12|562.22|561.72|0
1592529900000|2020-06-19 01:25:00|562.62|562.12|562.52|562.02|562.82|562.32|562.42|561.92|0
1592530200000|2020-06-19 01:30:00|562.62|562.12|563.12|562.62|563.32|562.82|562.12|561.62|0
1592530500000|2020-06-19 01:35:00|563.02|562.52|563.72|563.22|563.82|563.32|562.92|562.42|0
1592530800000|2020-06-19 01:40:00|563.82|563.32|563.62|563.12|564.02|563.52|563.52|563.02|0
1592531100000|2020-06-19 01:45:00|563.52|563.02|563.62|563.12|564.02|563.52|563.42|562.92|0
1592531400000|2020-06-19 01:50:00|563.72|563.22|563.32|562.82|563.82|563.32|563.12|562.62|0
1592531700000|2020-06-19 01:55:00|563.42|562.92|562.72|562.22|563.42|562.92|562.42|561.92|0
1592532000000|2020-06-19 02:00:00|562.82|562.32|562.62|562.12|562.92|562.42|562.42|561.92|0
1592532300000|2020-06-19 02:05:00|562.72|562.22|562.42|561.92|562.82|562.32|562.32|561.82|0
1592532600000|2020-06-19 02:10:00|562.52|562.02|562.92|562.42|562.92|562.42|562.52|562.02|0
1592532900000|2020-06-19 02:15:00|563.02|562.52|562.92|562.42|563.12|562.62|562.92|562.42|0
1592533200000|2020-06-19 02:20:00|563.02|562.52|562.62|562.12|563.12|562.62|562.62|562.12|0
1592533500000|2020-06-19 02:25:00|562.72|562.22|563.32|562.82|563.42|562.92|562.62|562.12|0
1592533800000|2020-06-19 02:30:00|563.42|562.92|563.82|563.32|563.82|563.32|563.12|562.62|0
1592534100000|2020-06-19 02:35:00|563.92|563.42|563.62|563.12|564.02|563.52|563.62|563.12|0
1592534400000|2020-06-19 02:40:00|563.52|563.02|563.62|563.12|563.82|563.32|563.52|563.02|0
1592534700000|2020-06-19 02:45:00|563.82|563.32|563.42|562.92|563.82|563.32|563.42|562.92|0
1592535000000|2020-06-19 02:50:00|563.52|563.02|564.12|563.62|564.32|563.82|563.52|563.02|0
1592535300000|2020-06-19 02:55:00|564.22|563.72|564.32|563.82|564.32|563.82|564.02|563.52|0
1592535600000|2020-06-19 03:00:00|564.12|563.62|563.92|563.42|564.12|563.62|563.82|563.32|0
1592535900000|2020-06-19 03:05:00|564.02|563.52|563.92|563.42|564.12|563.62|563.82|563.32|0
1592536200000|2020-06-19 03:10:00|563.82|563.32|563.92|563.42|564.02|563.52|563.82|563.32|0
1592536500000|2020-06-19 03:15:00|563.82|563.32|564.12|563.62|564.32|563.82|563.82|563.32|0
1592536800000|2020-06-19 03:20:00|564.02|563.52|563.82|563.32|564.12|563.62|563.82|563.32|0
1592537100000|2020-06-19 03:25:00|563.62|563.12|563.32|562.82|563.82|563.32|563.12|562.62|0
1592537400000|2020-06-19 03:30:00|563.42|562.92|563.32|562.82|563.62|563.12|563.12|562.62|0
1592537700000|2020-06-19 03:35:00|563.12|562.62|563.32|562.82|563.42|562.92|563.12|562.62|0
1592538000000|2020-06-19 03:40:00|563.42|562.92|563.92|563.42|563.92|563.42|563.42|562.92|0
1592538300000|2020-06-19 03:45:00|564.12|563.62|563.82|563.32|564.22|563.72|563.72|563.22|0
1592538600000|2020-06-19 03:50:00|563.72|563.22|563.82|563.32|563.92|563.42|563.62|563.12|0
1592538900000|2020-06-19 03:55:00|563.92|563.42|564.12|563.62|564.12|563.62|563.92|563.42|0
1592539200000|2020-06-19 04:00:00|564.22|563.72|564.32|563.82|564.42|563.92|564.12|563.62|0
1592539500000|2020-06-19 04:05:00|564.22|563.72|563.92|563.42|564.32|563.82|563.92|563.42|0
1592539800000|2020-06-19 04:10:00|564.02|563.52|564.12|563.62|564.32|563.82|563.92|563.42|0
1592540100000|2020-06-19 04:15:00|563.92|563.42|564.32|563.82|564.32|563.82|563.92|563.42|0
1592540400000|2020-06-19 04:20:00|564.42|563.92|564.22|563.72|564.42|563.92|564.22|563.72|0
1592540700000|2020-06-19 04:25:00|564.12|563.62|563.82|563.32|564.22|563.72|563.82|563.32|0
1592541000000|2020-06-19 04:30:00|563.92|563.42|564.22|563.72|564.32|563.82|563.92|563.42|0
1592541300000|2020-06-19 04:35:00|564.32|563.82|564.12|563.62|564.32|563.82|563.82|563.32|0
1592541600000|2020-06-19 04:40:00|564.02|563.52|564.12|563.62|564.12|563.62|563.92|563.42|0
1592541900000|2020-06-19 04:45:00|564.22|563.72|564.12|563.62|564.32|563.82|564.12|563.62|0
1592542200000|2020-06-19 04:50:00|564.02|563.52|563.92|563.42|564.02|563.52|563.82|563.32|0
1592542500000|2020-06-19 04:55:00|563.82|563.32|563.62|563.12|563.82|563.32|563.42|562.92|0
1592542800000|2020-06-19 05:00:00|563.52|563.02|563.72|563.22|563.72|563.22|563.42|562.92|0
1592543100000|2020-06-19 05:05:00|563.52|563.02|563.42|562.92|563.62|563.12|563.42|562.92|0
1592543400000|2020-06-19 05:10:00|563.52|563.02|563.72|563.22|563.72|563.22|563.52|563.02|0
1592543700000|2020-06-19 05:15:00|563.92|563.42|563.42|562.92|563.92|563.42|563.42|562.92|0
1592544000000|2020-06-19 05:20:00|563.32|562.82|563.72|563.22|563.92|563.42|563.22|562.72|0
1592544300000|2020-06-19 05:25:00|563.82|563.32|563.72|563.22|563.92|563.42|563.62|563.12|0
1592544600000|2020-06-19 05:30:00|563.62|563.12|563.72|563.22|563.92|563.42|563.62|563.12|0
1592544900000|2020-06-19 05:35:00|563.82|563.32|563.92|563.42|564.12|563.62|563.82|563.32|0
1592545200000|2020-06-19 05:40:00|564.12|563.62|564.12|563.62|564.12|563.62|564.12|563.62|0
1592545500000|2020-06-19 05:45:00|564.02|563.52|564.12|563.62|564.12|563.62|563.92|563.42|0
1592545800000|2020-06-19 05:50:00|564.22|563.72|564.72|564.22|564.72|564.22|564.22|563.72|0
1592546100000|2020-06-19 05:55:00|564.92|564.42|564.92|564.42|565.02|564.52|564.72|564.22|0
1592546400000|2020-06-19 06:00:00|564.82|564.32|564.42|564.12|564.82|564.32|564.02|563.72|82
1592546700000|2020-06-19 06:05:00|564.52|564.22|564.82|564.52|564.82|564.52|564.42|564.12|47
1592547000000|2020-06-19 06:10:00|564.72|564.42|564.82|564.52|564.92|564.62|564.42|564.12|32
1592547300000|2020-06-19 06:15:00|564.92|564.62|565.82|565.52|565.82|565.52|564.82|564.52|47
1592547600000|2020-06-19 06:20:00|565.72|565.42|566.22|565.92|566.52|566.22|565.72|565.42|59
1592547900000|2020-06-19 06:25:00|566.32|566.02|566.42|566.12|566.62|566.32|566.12|565.82|16
1592548200000|2020-06-19 06:30:00|566.32|566.02|567.22|566.92|567.52|567.22|566.12|565.82|132
1592548500000|2020-06-19 06:35:00|567.02|566.72|566.22|565.92|567.72|567.42|566.22|565.92|124
1592548800000|2020-06-19 06:40:00|566.32|566.02|566.72|566.42|566.92|566.62|566.32|566.02|93
1592549100000|2020-06-19 06:45:00|566.62|566.32|565.82|565.52|566.72|566.42|565.72|565.42|59
1592549400000|2020-06-19 06:50:00|565.72|565.42|566.32|566.02|566.42|566.12|565.52|565.22|49
1592549700000|2020-06-19 06:55:00|566.42|566.12|567.02|566.72|567.22|566.92|566.42|566.12|145
1592550000000|2020-06-19 07:00:00|566.92|566.82|566.32|566.22|567.32|567.22|565.62|565.52|533
1592550300000|2020-06-19 07:05:00|566.42|566.32|566.42|566.32|567.02|566.92|566.12|566.02|192
1592550600000|2020-06-19 07:10:00|566.32|566.22|567.22|567.12|567.62|567.52|566.02|565.92|286
1592550900000|2020-06-19 07:15:00|567.32|567.22|567.42|567.32|567.72|567.62|567.02|566.92|277
1592551200000|2020-06-19 07:20:00|567.32|567.22|566.92|566.82|567.52|567.42|566.62|566.52|290
1592551500000|2020-06-19 07:25:00|567.02|566.92|566.82|566.72|567.22|567.12|566.52|566.42|226
1592551800000|2020-06-19 07:30:00|566.72|566.62|567.02|566.92|567.22|567.12|566.32|566.22|210
1592552100000|2020-06-19 07:35:00|567.12|567.02|566.72|566.62|567.22|567.12|566.62|566.52|117
1592552400000|2020-06-19 07:40:00|566.79|566.69|567.29|567.19|567.59|567.49|566.79|566.69|135
1592552700000|2020-06-19 07:45:00|567.39|567.29|567.19|567.09|567.39|567.29|566.79|566.69|153
1592553000000|2020-06-19 07:50:00|567.09|566.99|567.29|567.19|567.59|567.49|566.99|566.89|86
1592553300000|2020-06-19 07:55:00|567.19|567.09|567.69|567.59|567.89|567.79|567.19|567.09|182
1592553600000|2020-06-19 08:00:00|567.59|567.49|567.69|567.59|567.79|567.69|567.19|567.09|132
1592553900000|2020-06-19 08:05:00|567.79|567.69|566.89|566.79|567.79|567.69|566.79|566.69|231
1592554200000|2020-06-19 08:10:00|566.79|566.69|566.39|566.29|567.09|566.99|566.29|566.19|94
1592554500000|2020-06-19 08:15:00|566.29|566.19|566.69|566.59|566.89|566.79|566.29|566.19|99
1592554800000|2020-06-19 08:20:00|566.79|566.69|567.09|566.99|567.09|566.99|566.59|566.49|43
1592555100000|2020-06-19 08:25:00|566.99|566.89|566.79|566.69|567.09|566.99|566.69|566.59|61
1592555400000|2020-06-19 08:30:00|566.89|566.79|566.99|566.89|567.09|566.99|566.59|566.49|47
1592555700000|2020-06-19 08:35:00|566.89|566.79|566.59|566.49|566.99|566.89|566.39|566.29|84
1592556000000|2020-06-19 08:40:00|566.69|566.59|566.69|566.59|566.89|566.79|566.39|566.29|256
1592556300000|2020-06-19 08:45:00|566.59|566.49|566.69|566.59|566.79|566.69|566.49|566.39|135
1592556600000|2020-06-19 08:50:00|566.79|566.69|566.79|566.69|566.89|566.79|566.69|566.59|53
1592556900000|2020-06-19 08:55:00|566.89|566.79|567.19|567.09|567.19|567.09|566.79|566.69|74
1592557200000|2020-06-19 09:00:00|567.29|567.19|567.59|567.49|567.59|567.49|567.29|567.19|97
1592557500000|2020-06-19 09:05:00|567.69|567.59|567.49|567.39|567.79|567.69|567.49|567.39|105
1592557800000|2020-06-19 09:10:00|567.39|567.29|568.49|568.39|568.69|568.59|567.39|567.29|224
1592558100000|2020-06-19 09:15:00|568.59|568.49|568.69|568.59|569.09|568.99|568.39|568.29|198
1592558400000|2020-06-19 09:20:00|568.79|568.69|568.69|568.59|568.89|568.79|568.39|568.29|191
1592558700000|2020-06-19 09:25:00|568.79|568.69|568.89|568.79|569.09|568.99|568.59|568.49|130
1592559000000|2020-06-19 09:30:00|568.79|568.69|568.69|568.59|568.99|568.89|568.39|568.29|205
1592559300000|2020-06-19 09:35:00|568.79|568.69|569.09|568.99|569.29|569.19|568.69|568.59|159
1592559600000|2020-06-19 09:40:00|569.19|569.09|568.59|568.49|569.69|569.59|568.49|568.39|234
1592559900000|2020-06-19 09:45:00|568.49|568.39|567.49|567.39|568.49|568.39|567.29|567.19|189
1592560200000|2020-06-19 09:50:00|567.79|567.69|568.89|568.79|570.39|570.29|567.79|567.69|1029
1592560500000|2020-06-19 09:55:00|568.79|568.69|568.69|568.59|568.99|568.89|568.39|568.29|379
1592560800000|2020-06-19 10:00:00|568.79|568.69|569.19|569.09|569.19|569.09|568.19|568.09|305
1592561100000|2020-06-19 10:05:00|569.29|569.19|570.19|570.09|570.39|570.29|568.99|568.89|226
1592561400000|2020-06-19 10:10:00|570.09|569.99|569.89|569.79|570.49|570.39|569.79|569.69|167
1592561700000|2020-06-19 10:15:00|569.79|569.69|569.59|569.49|570.29|570.19|569.49|569.39|162
1592562000000|2020-06-19 10:20:00|569.69|569.59|569.69|569.59|569.99|569.89|569.69|569.59|129
1592562300000|2020-06-19 10:25:00|569.79|569.69|569.59|569.49|569.99|569.89|569.49|569.39|83
1592562600000|2020-06-19 10:30:00|569.69|569.59|569.39|569.29|569.69|569.59|569.39|569.29|90
1592562900000|2020-06-19 10:35:00|569.49|569.39|569.29|569.19|569.79|569.69|569.09|568.99|107
1592563200000|2020-06-19 10:40:00|569.19|569.09|568.99|568.89|569.39|569.29|568.99|568.89|191
1592563500000|2020-06-19 10:45:00|569.09|568.99|569.69|569.59|569.79|569.69|568.89|568.79|236
1592563800000|2020-06-19 10:50:00|569.59|569.49|568.99|568.89|569.99|569.89|568.89|568.79|136
1592564100000|2020-06-19 10:55:00|569.09|568.99|569.59|569.49|569.69|569.59|569.09|568.99|60
1592564400000|2020-06-19 11:00:00|569.69|569.59|569.69|569.59|569.89|569.79|569.19|569.09|126
1592564700000|2020-06-19 11:05:00|569.59|569.49|569.19|569.09|569.89|569.79|569.19|569.09|252
1592565000000|2020-06-19 11:10:00|569.09|568.99|569.29|569.19|569.29|569.19|569.09|568.99|62
1592565300000|2020-06-19 11:15:00|569.19|569.09|569.29|569.19|569.39|569.29|568.99|568.89|89
1592565600000|2020-06-19 11:20:00|569.39|569.29|568.89|568.79|569.39|569.29|568.79|568.69|97
1592565900000|2020-06-19 11:25:00|568.79|568.69|568.89|568.79|569.09|568.99|568.79|568.69|54
1592566200000|2020-06-19 11:30:00|568.99|568.89|569.29|569.19|569.39|569.29|568.99|568.89|90
1592566500000|2020-06-19 11:35:00|569.39|569.29|569.29|569.19|569.49|569.39|568.99|568.89|125
1592566800000|2020-06-19 11:40:00|569.31|569.21|568.81|568.71|569.31|569.21|568.81|568.71|74
1592567100000|2020-06-19 11:45:00|568.91|568.81|568.91|568.81|569.21|569.11|568.81|568.71|390
1592567400000|2020-06-19 11:50:00|568.81|568.71|568.61|568.51|569.11|569.01|568.61|568.51|80
1592567700000|2020-06-19 11:55:00|568.71|568.61|569.31|569.21|569.41|569.31|568.61|568.51|108
1592568000000|2020-06-19 12:00:00|569.41|569.31|569.21|569.11|569.51|569.41|569.01|568.91|208
1592568300000|2020-06-19 12:05:00|569.31|569.21|569.21|569.11|569.51|569.41|568.91|568.81|146
1592568600000|2020-06-19 12:10:00|569.31|569.21|569.11|569.01|569.61|569.51|568.41|568.31|350
1592568900000|2020-06-19 12:15:00|569.21|569.11|569.11|569.01|569.21|569.11|568.91|568.81|146
1592569200000|2020-06-19 12:20:00|569.01|568.91|569.01|568.91|569.21|569.11|568.71|568.61|157
1592569500000|2020-06-19 12:25:00|569.11|569.01|568.91|568.81|569.21|569.11|568.61|568.51|128
1592569800000|2020-06-19 12:30:00|568.81|568.71|569.11|569.01|569.41|569.31|568.81|568.71|331
1592570100000|2020-06-19 12:35:00|569.21|569.11|569.21|569.11|569.61|569.51|569.11|569.01|151
1592570400000|2020-06-19 12:40:00|569.31|569.21|569.31|569.21|569.31|569.21|568.91|568.81|108
1592570700000|2020-06-19 12:45:00|569.21|569.11|569.21|569.11|569.31|569.21|569.11|569.01|31
1592571000000|2020-06-19 12:50:00|569.01|568.91|569.01|568.91|569.11|569.01|568.91|568.81|93
1592571300000|2020-06-19 12:55:00|568.91|568.81|569.21|569.11|569.21|569.11|568.71|568.61|123
1592571600000|2020-06-19 13:00:00|569.11|569.01|569.11|569.01|569.21|569.11|568.71|568.61|75
1592571900000|2020-06-19 13:05:00|569.21|569.11|568.61|568.51|569.21|569.11|568.41|568.31|184
1592572200000|2020-06-19 13:10:00|568.71|568.61|568.61|568.51|569.01|568.91|568.51|568.41|148
1592572500000|2020-06-19 13:15:00|568.51|568.41|569.01|568.91|569.01|568.91|568.51|568.41|163
1592572800000|2020-06-19 13:20:00|568.91|568.81|568.81|568.71|569.01|568.91|568.71|568.61|83
1592573100000|2020-06-19 13:25:00|568.91|568.81|569.31|569.21|569.51|569.41|568.81|568.71|265
1592573400000|2020-06-19 13:30:00|569.41|569.31|569.41|569.31|569.71|569.61|568.81|568.71|740
1592573700000|2020-06-19 13:35:00|569.51|569.41|569.51|569.41|569.61|569.51|569.11|569.01|801
1592574000000|2020-06-19 13:40:00|569.61|569.51|569.41|569.31|569.61|569.51|568.81|568.71|839
1592574300000|2020-06-19 13:45:00|569.51|569.41|569.61|569.51|569.81|569.71|568.81|568.71|1373
1592574600000|2020-06-19 13:50:00|569.71|569.61|570.01|569.91|570.31|570.21|569.61|569.51|946
1592574900000|2020-06-19 13:55:00|570.11|570.01|568.91|568.81|570.11|570.01|568.61|568.51|1278
1592575200000|2020-06-19 14:00:00|569.01|568.91|569.11|569.01|569.31|569.21|568.41|568.31|448
1592575500000|2020-06-19 14:05:00|569.21|569.11|569.51|569.41|569.61|569.51|568.91|568.81|223
1592575800000|2020-06-19 14:10:00|569.67|569.57|570.37|570.27|570.37|570.27|569.17|569.07|278
1592576100000|2020-06-19 14:15:00|570.47|570.37|570.67|570.57|570.67|570.57|570.17|570.07|243
1592576400000|2020-06-19 14:20:00|570.77|570.67|570.37|570.27|570.77|570.67|570.07|569.97|257
1592576700000|2020-06-19 14:25:00|570.27|570.17|569.57|569.47|570.37|570.27|569.27|569.17|344
1592577000000|2020-06-19 14:30:00|569.67|569.57|568.87|568.77|569.67|569.57|568.67|568.57|341
1592577300000|2020-06-19 14:35:00|568.97|568.87|568.87|568.77|569.47|569.37|568.67|568.57|181
1592577600000|2020-06-19 14:40:00|568.77|568.67|568.87|568.77|569.07|568.97|568.47|568.37|170
1592577900000|2020-06-19 14:45:00|568.97|568.87|568.87|568.77|568.97|568.87|568.47|568.37|239
1592578200000|2020-06-19 14:50:00|568.77|568.67|569.07|568.97|569.07|568.97|568.37|568.27|355
1592578500000|2020-06-19 14:55:00|568.97|568.87|568.27|568.17|569.07|568.97|568.17|568.07|289
1592578800000|2020-06-19 15:00:00|568.37|568.27|568.27|568.17|568.57|568.47|567.97|567.87|148
1592579100000|2020-06-19 15:05:00|568.37|568.27|568.17|568.07|568.47|568.37|567.87|567.77|229
1592579400000|2020-06-19 15:10:00|568.07|567.97|568.77|568.67|569.07|568.97|568.07|567.97|233
1592579700000|2020-06-19 15:15:00|568.87|568.77|567.67|567.57|568.87|568.77|567.57|567.47|278
1592580000000|2020-06-19 15:20:00|567.57|567.47|568.77|568.67|568.87|568.77|566.97|566.87|293
1592580300000|2020-06-19 15:25:00|568.67|568.57|568.47|568.37|569.07|568.97|568.27|568.17|469
1592580600000|2020-06-19 15:30:00|568.57|568.27|567.97|567.67|568.97|568.67|567.87|567.57|676
1592580900000|2020-06-19 15:35:00|568.07|567.77|567.97|567.67|568.37|568.07|567.57|567.27|637
1592581200000|2020-06-19 15:40:00|568.07|567.77|567.27|566.97|568.17|567.87|567.07|566.77|143
1592581500000|2020-06-19 15:45:00|567.17|566.87|567.57|567.27|567.87|567.57|567.17|566.87|307
1592581800000|2020-06-19 15:50:00|567.47|567.17|567.47|567.17|567.67|567.37|567.37|567.07|32
1592582100000|2020-06-19 15:55:00|567.37|567.07|566.67|566.37|567.57|567.27|566.57|566.27|127
1592582400000|2020-06-19 16:00:00|566.77|566.47|566.17|565.87|566.77|566.47|566.07|565.77|145
1592582700000|2020-06-19 16:05:00|566.27|565.97|565.37|565.07|566.27|565.97|565.37|565.07|230
1592583000000|2020-06-19 16:10:00|565.47|565.17|564.47|564.17|566.17|565.87|564.37|564.07|141
1592583300000|2020-06-19 16:15:00|564.37|564.07|562.37|562.07|564.57|564.27|562.27|561.97|297
1592583600000|2020-06-19 16:20:00|562.47|562.17|562.17|561.87|563.57|563.27|561.67|561.37|229
1592583900000|2020-06-19 16:25:00|562.07|561.77|563.67|563.37|563.67|563.37|561.97|561.67|212
1592584200000|2020-06-19 16:30:00|563.57|563.27|563.17|562.87|563.87|563.57|562.97|562.67|114
1592584500000|2020-06-19 16:35:00|563.27|562.97|562.67|562.37|563.67|563.37|562.67|562.37|60
1592584800000|2020-06-19 16:40:00|562.77|562.47|563.37|563.07|563.67|563.37|562.27|561.97|48
1592585100000|2020-06-19 16:45:00|563.27|562.97|563.87|563.57|563.87|563.57|562.97|562.67|62
1592585400000|2020-06-19 16:50:00|563.77|563.47|563.87|563.57|564.17|563.87|563.57|563.27|14
1592585700000|2020-06-19 16:55:00|563.97|563.67|564.77|564.47|564.97|564.67|563.87|563.57|43
1592586000000|2020-06-19 17:00:00|564.67|564.37|564.07|563.77|564.77|564.47|563.87|563.57|26
1592586300000|2020-06-19 17:05:00|563.97|563.67|563.97|563.67|564.17|563.87|563.77|563.47|9
1592586600000|2020-06-19 17:10:00|564.07|563.77|563.77|563.47|564.47|564.17|563.67|563.37|34
1592586900000|2020-06-19 17:15:00|563.67|563.37|563.17|562.87|563.77|563.47|562.97|562.67|31
1592587200000|2020-06-19 17:20:00|563.27|562.97|562.47|562.17|563.37|563.07|562.37|562.07|19
1592587500000|2020-06-19 17:25:00|562.37|562.07|562.67|562.37|562.97|562.67|562.37|562.07|27
1592587800000|2020-06-19 17:30:00|562.57|562.27|562.07|561.77|562.77|562.47|562.07|561.77|49
1592588100000|2020-06-19 17:35:00|562.17|561.87|562.97|562.67|563.07|562.77|562.07|561.77|33
1592588400000|2020-06-19 17:40:00|562.87|562.57|563.27|562.97|563.27|562.97|562.77|562.47|20
1592588700000|2020-06-19 17:45:00|563.17|562.87|562.27|561.97|563.37|563.07|561.97|561.67|40
1592589000000|2020-06-19 17:50:00|562.37|562.07|562.27|561.97|562.67|562.37|561.97|561.67|10
1592589300000|2020-06-19 17:55:00|562.37|562.07|561.47|561.17|562.57|562.27|561.47|561.17|26
1592589600000|2020-06-19 18:00:00|561.57|561.27|562.07|561.77|562.57|562.27|561.57|561.27|40
1592589900000|2020-06-19 18:05:00|562.17|561.87|561.87|561.57|562.27|561.97|561.07|560.77|42
1592590200000|2020-06-19 18:10:00|561.77|561.47|561.57|561.27|561.87|561.57|561.47|561.17|21
1592590500000|2020-06-19 18:15:00|561.67|561.37|561.47|561.17|562.27|561.97|561.27|560.97|44
1592590800000|2020-06-19 18:20:00|561.57|561.27|561.77|561.47|561.87|561.57|561.07|560.77|90
1592591100000|2020-06-19 18:25:00|561.87|561.57|561.37|561.07|561.87|561.57|561.27|560.97|29
1592591400000|2020-06-19 18:30:00|561.47|561.17|562.17|561.87|562.37|562.07|560.97|560.67|55
1592591700000|2020-06-19 18:35:00|562.27|561.97|562.57|562.27|562.77|562.47|562.27|561.97|24
1592592000000|2020-06-19 18:40:00|562.47|562.17|563.27|562.97|563.37|563.07|562.17|561.87|91
1592592300000|2020-06-19 18:45:00|563.17|562.87|563.07|562.77|563.87|563.57|563.07|562.77|118
1592592600000|2020-06-19 18:50:00|563.27|562.97|563.67|563.37|563.87|563.57|562.97|562.67|35
1592592900000|2020-06-19 18:55:00|563.57|563.27|563.47|563.17|563.87|563.57|563.27|562.97|54
1592593200000|2020-06-19 19:00:00|563.37|563.07|563.17|562.87|563.47|563.17|562.97|562.67|8
1592593500000|2020-06-19 19:05:00|563.07|562.77|562.87|562.57|563.17|562.87|562.87|562.57|12
1592593800000|2020-06-19 19:10:00|562.77|562.47|563.47|563.17|563.87|563.57|562.37|562.07|17
1592594100000|2020-06-19 19:15:00|563.57|563.27|564.57|564.27|564.67|564.37|563.57|563.27|55
1592594400000|2020-06-19 19:20:00|564.67|564.37|564.57|564.27|564.77|564.47|564.17|563.87|67
1592594700000|2020-06-19 19:25:00|564.67|564.37|563.87|563.57|564.67|564.37|563.87|563.57|95
1592595000000|2020-06-19 19:30:00|563.77|563.47|564.17|563.87|564.17|563.87|563.67|563.37|11
1592595300000|2020-06-19 19:35:00|563.97|563.67|563.27|562.97|563.97|563.67|563.07|562.77|27
1592595600000|2020-06-19 19:40:00|563.17|562.87|563.57|563.27|563.57|563.27|562.97|562.67|9
1592595900000|2020-06-19 19:45:00|563.47|563.17|561.97|561.67|563.57|563.27|561.97|561.67|27
1592596200000|2020-06-19 19:50:00|562.07|561.77|562.07|561.77|562.47|562.17|562.07|561.77|47
1592596500000|2020-06-19 19:55:00|562.17|561.87|562.27|561.97|562.67|562.37|562.17|561.87|56
1592596800000|2020-06-19 20:00:00|562.37|562.07|560.27|559.77|562.47|562.07|559.97|559.47|0
1592597100000|2020-06-19 20:05:00|560.17|559.67|559.47|558.97|560.27|559.77|558.87|558.37|0
1592597400000|2020-06-19 20:10:00|559.37|558.87|557.87|557.37|559.87|559.37|557.47|556.97|0
1592597700000|2020-06-19 20:15:00|557.77|557.27|558.37|557.87|558.37|557.87|557.77|557.27|0
1592598000000|2020-06-19 20:20:00|558.47|557.97|558.37|557.87|558.57|558.07|558.07|557.57|0
1592598300000|2020-06-19 20:25:00|558.47|557.97|558.27|557.77|558.47|557.97|558.17|557.67|0
1592598600000|2020-06-19 20:30:00|557.97|557.47|557.77|557.27|559.17|558.67|557.17|556.67|0
1592598900000|2020-06-19 20:35:00|557.87|557.37|558.37|557.87|558.67|558.17|557.87|557.37|0
1592599200000|2020-06-19 20:40:00|558.47|557.97|558.07|557.57|558.57|558.07|557.27|556.77|0
1592599500000|2020-06-19 20:45:00|558.17|557.67|558.27|557.77|558.47|557.97|557.67|557.17|0
1592599800000|2020-06-19 20:50:00|558.37|557.87|557.47|556.97|558.37|557.87|557.37|556.87|0
1592600100000|2020-06-19 20:55:00|557.57|557.07|557.27|556.77|557.77|557.27|557.07|556.57|0
1592776800000|2020-06-21 22:00:00|554.07|553.57|555.17|554.67|555.97|555.47|553.87|553.37|0
1592777100000|2020-06-21 22:05:00|555.07|554.57|553.07|552.57|555.37|554.87|551.87|551.37|0
1592777400000|2020-06-21 22:10:00|553.17|552.67|553.37|552.87|553.77|553.27|552.47|551.97|0
1592777700000|2020-06-21 22:15:00|553.47|552.97|554.37|553.87|554.37|553.87|552.97|552.47|0
1592778000000|2020-06-21 22:20:00|554.27|553.77|553.97|553.47|554.57|554.07|553.77|553.27|0
1592778300000|2020-06-21 22:25:00|554.07|553.57|555.07|554.57|555.07|554.57|553.97|553.47|0
1592778600000|2020-06-21 22:30:00|555.17|554.67|555.47|554.97|555.67|555.17|554.77|554.27|0
1592778900000|2020-06-21 22:35:00|555.57|555.07|555.57|555.07|555.77|555.27|555.27|554.77|0
1592779200000|2020-06-21 22:40:00|555.67|555.17|555.57|555.07|555.87|555.37|555.47|554.97|0
1592779500000|2020-06-21 22:45:00|555.67|555.17|555.07|554.57|555.67|555.17|554.97|554.47|0
1592779800000|2020-06-21 22:50:00|555.17|554.67|555.57|555.07|555.67|555.17|554.67|554.17|0
1592780100000|2020-06-21 22:55:00|555.77|555.27|556.77|556.27|557.27|556.77|555.77|555.27|0
1592780400000|2020-06-21 23:00:00|556.87|556.37|556.77|556.27|557.07|556.57|556.77|556.27|0
1592780700000|2020-06-21 23:05:00|556.67|556.17|556.77|556.27|556.87|556.37|556.47|555.97|0
1592781000000|2020-06-21 23:10:00|556.67|556.17|555.87|555.37|556.67|556.17|555.67|555.17|0
1592781300000|2020-06-21 23:15:00|555.77|555.27|555.37|554.87|555.87|555.37|555.27|554.77|0
1592781600000|2020-06-21 23:20:00|555.47|554.97|555.97|555.47|556.17|555.67|555.17|554.67|0
1592781900000|2020-06-21 23:25:00|555.87|555.37|555.87|555.37|555.87|555.37|555.57|555.07|0
1592782200000|2020-06-21 23:30:00|555.77|555.27|556.17|555.67|556.47|555.97|555.47|554.97|0
1592782500000|2020-06-21 23:35:00|556.27|555.77|556.47|555.97|556.77|556.27|556.07|555.57|0
1592782800000|2020-06-21 23:40:00|556.57|556.07|556.57|556.07|556.77|556.27|556.37|555.87|0
1592783100000|2020-06-21 23:45:00|556.67|556.17|556.77|556.27|557.07|556.57|556.67|556.17|0
1592783400000|2020-06-21 23:50:00|556.87|556.37|556.97|556.47|557.27|556.77|556.67|556.17|0
1592783700000|2020-06-21 23:55:00|557.07|556.57|557.07|556.57|557.27|556.77|556.97|556.47|0
1592784000000|2020-06-22 00:00:00|557.17|556.67|558.07|557.57|558.07|557.57|556.37|555.87|0
1592784300000|2020-06-22 00:05:00|558.17|557.67|557.87|557.37|558.17|557.67|557.47|556.97|0
1592784600000|2020-06-22 00:10:00|557.77|557.27|558.17|557.67|558.17|557.67|557.27|556.77|0
1592784900000|2020-06-22 00:15:00|558.27|557.77|559.37|558.87|559.57|559.07|557.37|556.87|0
1592785200000|2020-06-22 00:20:00|559.47|558.97|559.07|558.57|559.97|559.47|559.07|558.57|0
1592785500000|2020-06-22 00:25:00|559.17|558.67|558.97|558.47|559.37|558.87|558.87|558.37|0
1592785800000|2020-06-22 00:30:00|559.07|558.57|558.17|557.67|559.37|558.87|558.17|557.67|0
1592786100000|2020-06-22 00:35:00|558.07|557.57|558.37|557.87|558.67|558.17|557.87|557.37|0
1592786400000|2020-06-22 00:40:00|558.27|557.77|558.67|558.17|558.97|558.47|558.17|557.67|0
1592786700000|2020-06-22 00:45:00|558.77|558.27|558.97|558.47|559.37|558.87|558.77|558.27|0
1592787000000|2020-06-22 00:50:00|558.87|558.37|558.67|558.17|559.17|558.67|558.67|558.17|0
1592787300000|2020-06-22 00:55:00|558.77|558.27|559.27|558.77|559.67|559.17|558.77|558.27|0
1592787600000|2020-06-22 01:00:00|559.37|558.87|560.77|560.27|560.87|560.37|559.37|558.87|0
1592787900000|2020-06-22 01:05:00|560.87|560.37|560.37|559.87|561.07|560.57|560.37|559.87|0
1592788200000|2020-06-22 01:10:00|560.47|559.97|561.27|560.77|561.37|560.87|560.47|559.97|0
1592788500000|2020-06-22 01:15:00|561.37|560.87|561.67|561.17|561.67|561.17|561.27|560.77|0
1592788800000|2020-06-22 01:20:00|561.77|561.27|562.07|561.57|562.07|561.57|561.57|561.07|0
1592789100000|2020-06-22 01:25:00|561.97|561.47|561.87|561.37|561.97|561.47|561.77|561.27|0
1592789400000|2020-06-22 01:30:00|561.97|561.47|561.97|561.47|562.07|561.57|561.47|560.97|0
1592789700000|2020-06-22 01:35:00|562.07|561.57|562.37|561.87|562.87|562.37|562.07|561.57|0
1592790000000|2020-06-22 01:40:00|562.47|561.97|562.37|561.87|562.57|562.07|562.27|561.77|0
1592790300000|2020-06-22 01:45:00|562.27|561.77|562.07|561.57|562.27|561.77|562.07|561.57|0
1592790600000|2020-06-22 01:50:00|562.17|561.67|561.67|561.17|562.37|561.87|561.67|561.17|0
1592790900000|2020-06-22 01:55:00|561.57|561.07|561.17|560.67|561.87|561.37|561.07|560.57|0
1592791200000|2020-06-22 02:00:00|561.07|560.57|562.07|561.57|562.07|561.57|561.07|560.57|0
1592791500000|2020-06-22 02:05:00|562.17|561.67|562.67|562.17|562.67|562.17|562.07|561.57|0
1592791800000|2020-06-22 02:10:00|562.77|562.27|562.37|561.87|562.87|562.37|562.17|561.67|0
1592792100000|2020-06-22 02:15:00|562.27|561.77|562.67|562.17|562.67|562.17|562.17|561.67|0
1592792400000|2020-06-22 02:20:00|562.57|562.07|562.87|562.37|562.87|562.37|562.57|562.07|0
1592792700000|2020-06-22 02:25:00|562.77|562.27|562.97|562.47|563.27|562.77|562.67|562.17|0
1592793000000|2020-06-22 02:30:00|562.87|562.37|562.77|562.27|563.07|562.57|562.77|562.27|0
1592793300000|2020-06-22 02:35:00|562.87|562.37|563.27|562.77|563.27|562.77|562.77|562.27|0
1592793600000|2020-06-22 02:40:00|563.17|562.67|562.57|562.07|563.17|562.67|562.57|562.07|0
1592793900000|2020-06-22 02:45:00|562.67|562.17|562.77|562.27|562.97|562.47|562.57|562.07|0
1592794200000|2020-06-22 02:50:00|562.67|562.17|562.87|562.37|563.27|562.77|562.57|562.07|0
1592794500000|2020-06-22 02:55:00|562.77|562.27|563.07|562.57|563.27|562.77|562.77|562.27|0
1592794800000|2020-06-22 03:00:00|562.97|562.47|562.57|562.07|562.97|562.47|562.57|562.07|0
1592795100000|2020-06-22 03:05:00|562.67|562.17|562.77|562.27|562.77|562.27|562.57|562.07|0
1592795400000|2020-06-22 03:10:00|562.67|562.17|563.07|562.57|563.07|562.57|562.57|562.07|0
1592795700000|2020-06-22 03:15:00|562.97|562.47|563.27|562.77|563.27|562.77|562.97|562.47|0
1592796000000|2020-06-22 03:20:00|563.17|562.67|563.87|563.37|563.87|563.37|563.07|562.57|0
1592796300000|2020-06-22 03:25:00|563.77|563.27|564.57|564.07|564.57|564.07|563.77|563.27|0
1592796600000|2020-06-22 03:30:00|564.47|563.97|565.37|564.87|565.37|564.87|564.37|563.87|0
1592796900000|2020-06-22 03:35:00|565.27|564.77|564.77|564.27|565.27|564.77|564.57|564.07|0
1592797200000|2020-06-22 03:40:00|564.87|564.37|564.77|564.27|564.97|564.47|564.77|564.27|0
1592797500000|2020-06-22 03:45:00|564.87|564.37|564.57|564.07|564.87|564.37|564.37|563.87|0
1592797800000|2020-06-22 03:50:00|564.47|563.97|564.77|564.27|564.77|564.27|564.37|563.87|0
1592798100000|2020-06-22 03:55:00|564.67|564.17|564.07|563.57|564.67|564.17|564.07|563.57|0
1592798400000|2020-06-22 04:00:00|564.17|563.67|564.87|564.37|564.97|564.47|564.17|563.67|0
1592798700000|2020-06-22 04:05:00|564.77|564.27|564.97|564.47|564.97|564.47|564.57|564.07|0
1592799000000|2020-06-22 04:10:00|565.07|564.57|564.77|564.27|565.07|564.57|564.77|564.27|0
1592799300000|2020-06-22 04:15:00|564.67|564.17|564.77|564.27|564.77|564.27|564.57|564.07|0
1592799600000|2020-06-22 04:20:00|564.67|564.17|564.37|563.87|564.77|564.27|564.27|563.77|0
1592799900000|2020-06-22 04:25:00|564.47|563.97|564.37|563.87|564.77|564.27|564.37|563.87|0
1592800200000|2020-06-22 04:30:00|564.47|563.97|564.37|563.87|564.87|564.37|564.37|563.87|0
1592800500000|2020-06-22 04:35:00|564.47|563.97|563.97|563.47|564.47|563.97|563.97|563.47|0
1592800800000|2020-06-22 04:40:00|563.87|563.37|563.77|563.27|563.97|563.47|563.57|563.07|0
1592801100000|2020-06-22 04:45:00|563.87|563.37|563.37|562.87|563.87|563.37|563.37|562.87|0
1592801400000|2020-06-22 04:50:00|563.47|562.97|563.37|562.87|563.67|563.17|563.37|562.87|0
1592801700000|2020-06-22 04:55:00|563.47|562.97|563.37|562.87|563.57|563.07|563.17|562.67|0
1592802000000|2020-06-22 05:00:00|563.27|562.77|563.57|563.07|563.57|563.07|563.07|562.57|0
1592802300000|2020-06-22 05:05:00|563.47|562.97|562.47|561.97|563.57|563.07|562.47|561.97|0
1592802600000|2020-06-22 05:10:00|562.37|561.87|562.17|561.67|562.57|562.07|561.97|561.47|0
1592802900000|2020-06-22 05:15:00|562.27|561.77|562.37|561.87|562.37|561.87|562.07|561.57|0
1592803200000|2020-06-22 05:20:00|562.47|561.97|562.47|561.97|562.77|562.27|562.37|561.87|0
1592803500000|2020-06-22 05:25:00|562.57|562.07|563.07|562.57|563.17|562.67|562.57|562.07|0
1592803800000|2020-06-22 05:30:00|563.17|562.67|563.47|562.97|563.47|562.97|562.57|562.07|0
1592804100000|2020-06-22 05:35:00|563.37|562.87|563.07|562.57|563.57|563.07|563.07|562.57|0
1592804400000|2020-06-22 05:40:00|563.17|562.67|563.37|562.87|563.57|563.07|563.07|562.57|0
1592804700000|2020-06-22 05:45:00|563.27|562.77|563.27|562.77|563.57|563.07|563.07|562.57|0
1592805000000|2020-06-22 05:50:00|563.17|562.67|562.77|562.27|563.17|562.67|562.57|562.07|0
1592805300000|2020-06-22 05:55:00|562.67|562.17|562.37|561.87|562.87|562.37|561.87|561.37|0
1592805600000|2020-06-22 06:00:00|562.27|561.77|561.07|560.77|562.57|562.27|560.97|560.67|149
1592805900000|2020-06-22 06:05:00|560.97|560.67|561.37|561.07|561.37|561.07|560.67|560.37|111
1592806200000|2020-06-22 06:10:00|561.47|561.17|562.27|561.97|562.47|562.17|561.37|561.07|145
1592806500000|2020-06-22 06:15:00|562.37|562.07|562.47|562.17|562.47|562.17|561.77|561.47|59
1592806800000|2020-06-22 06:20:00|562.37|562.07|561.67|561.37|562.47|562.17|561.47|561.17|53
1592807100000|2020-06-22 06:25:00|561.77|561.47|561.87|561.57|562.27|561.97|561.67|561.37|28
1592807400000|2020-06-22 06:30:00|561.77|561.47|561.37|561.07|561.97|561.67|560.97|560.67|55
1592807700000|2020-06-22 06:35:00|561.27|560.97|562.07|561.77|562.07|561.77|561.07|560.77|82
1592808000000|2020-06-22 06:40:00|562.17|561.87|562.47|562.17|562.57|562.27|561.57|561.27|42
1592808300000|2020-06-22 06:45:00|562.57|562.27|562.37|562.07|562.97|562.67|562.27|561.97|49
1592808600000|2020-06-22 06:50:00|562.27|561.97|562.77|562.47|562.97|562.67|562.07|561.77|99
1592808900000|2020-06-22 06:55:00|562.67|562.37|563.27|562.97|563.47|563.17|562.57|562.27|77
1592809200000|2020-06-22 07:00:00|563.17|563.07|562.17|562.07|563.77|563.67|561.77|561.67|801
1592809500000|2020-06-22 07:05:00|562.07|561.97|562.97|562.87|563.07|562.97|561.47|561.37|688
1592809800000|2020-06-22 07:10:00|562.87|562.77|564.37|564.27|564.67|564.57|562.67|562.57|396
1592810100000|2020-06-22 07:15:00|564.57|564.47|563.87|563.77|564.67|564.57|563.17|563.07|383
1592810400000|2020-06-22 07:20:00|563.97|563.87|564.77|564.67|565.17|565.07|563.77|563.67|293
1592810700000|2020-06-22 07:25:00|564.67|564.57|566.37|566.27|567.07|566.97|564.67|564.57|448
1592811000000|2020-06-22 07:30:00|566.47|566.37|567.67|567.57|568.07|567.97|566.17|566.07|600
1592811300000|2020-06-22 07:35:00|567.57|567.47|567.07|566.97|567.87|567.77|566.87|566.77|283
1592811600000|2020-06-22 07:40:00|566.88|566.78|566.08|565.98|567.08|566.98|565.98|565.88|198
1592811900000|2020-06-22 07:45:00|565.98|565.88|566.58|566.48|566.88|566.78|565.98|565.88|155
1592812200000|2020-06-22 07:50:00|566.68|566.58|566.58|566.48|567.08|566.98|566.38|566.28|122
1592812500000|2020-06-22 07:55:00|566.68|566.58|566.68|566.58|567.08|566.98|566.58|566.48|73
1592812800000|2020-06-22 08:00:00|566.58|566.48|566.18|566.08|566.88|566.78|566.08|565.98|123
1592813100000|2020-06-22 08:05:00|566.28|566.18|566.58|566.48|566.78|566.68|566.08|565.98|199
1592813400000|2020-06-22 08:10:00|566.68|566.58|566.18|566.08|566.88|566.78|566.18|566.08|90
1592813700000|2020-06-22 08:15:00|566.28|566.18|566.48|566.38|566.88|566.78|565.98|565.88|172
1592814000000|2020-06-22 08:20:00|566.58|566.48|566.58|566.48|567.28|567.18|566.48|566.38|103
1592814300000|2020-06-22 08:25:00|566.48|566.38|566.88|566.78|566.98|566.88|566.28|566.18|116
1592814600000|2020-06-22 08:30:00|566.98|566.88|567.18|567.08|567.38|567.28|566.68|566.58|121
1592814900000|2020-06-22 08:35:00|567.08|566.98|568.48|568.38|568.68|568.58|566.88|566.78|336
1592815200000|2020-06-22 08:40:00|568.38|568.28|568.78|568.68|569.28|569.18|568.38|568.28|190
1592815500000|2020-06-22 08:45:00|568.68|568.58|568.58|568.48|568.98|568.88|568.38|568.28|111
1592815800000|2020-06-22 08:50:00|568.48|568.38|569.38|569.28|569.38|569.28|568.48|568.38|138
1592816100000|2020-06-22 08:55:00|569.28|569.18|569.48|569.38|569.48|569.38|568.68|568.58|146
1592816400000|2020-06-22 09:00:00|569.38|569.28|570.08|569.98|570.48|570.38|569.38|569.28|205
1592816700000|2020-06-22 09:05:00|570.18|570.08|570.18|570.08|570.58|570.48|569.98|569.88|171
1592817000000|2020-06-22 09:10:00|570.28|570.18|569.98|569.88|570.28|570.18|569.78|569.68|184
1592817300000|2020-06-22 09:15:00|569.88|569.78|569.98|569.88|570.28|570.18|569.78|569.68|131
1592817600000|2020-06-22 09:20:00|570.08|569.98|570.78|570.68|570.88|570.78|570.08|569.98|126
1592817900000|2020-06-22 09:25:00|570.68|570.58|571.28|571.18|571.58|571.48|570.68|570.58|258
1592818200000|2020-06-22 09:30:00|571.18|571.08|570.08|569.98|571.38|571.28|570.08|569.98|228
1592818500000|2020-06-22 09:35:00|569.98|569.88|570.18|570.08|570.88|570.78|569.98|569.88|139
1592818800000|2020-06-22 09:40:00|570.28|570.18|570.08|569.98|570.48|570.38|569.98|569.88|127
1592819100000|2020-06-22 09:45:00|570.18|570.08|569.98|569.88|570.48|570.38|569.78|569.68|189
1592819400000|2020-06-22 09:50:00|570.08|569.98|569.88|569.78|570.18|570.08|569.68|569.58|79
1592819700000|2020-06-22 09:55:00|569.98|569.88|569.78|569.68|570.08|569.98|569.68|569.58|58
1592820000000|2020-06-22 10:00:00|569.68|569.58|569.38|569.28|569.78|569.68|569.08|568.98|131
1592820300000|2020-06-22 10:05:00|569.48|569.38|569.58|569.48|569.68|569.58|569.38|569.28|88
1592820600000|2020-06-22 10:10:00|569.48|569.38|568.48|568.38|569.48|569.38|568.48|568.38|127
1592820900000|2020-06-22 10:15:00|568.38|568.28|568.28|568.18|568.58|568.48|568.28|568.18|123
1592821200000|2020-06-22 10:20:00|568.18|568.08|568.18|568.08|568.58|568.48|568.08|567.98|129
1592821500000|2020-06-22 10:25:00|568.08|567.98|567.38|567.28|568.08|567.98|567.28|567.18|197
1592821800000|2020-06-22 10:30:00|567.28|567.18|568.08|567.98|568.08|567.98|567.28|567.18|139
1592822100000|2020-06-22 10:35:00|568.18|568.08|568.08|567.98|568.18|568.08|567.88|567.78|69
1592822400000|2020-06-22 10:40:00|567.98|567.88|568.08|567.98|568.28|568.18|567.98|567.88|38
1592822700000|2020-06-22 10:45:00|567.98|567.88|567.18|567.08|568.08|567.98|567.08|566.98|123
1592823000000|2020-06-22 10:50:00|567.08|566.98|565.88|565.78|567.28|567.18|565.78|565.68|264
1592823300000|2020-06-22 10:55:00|565.78|565.68|566.28|566.18|566.38|566.28|565.18|565.08|325
1592823600000|2020-06-22 11:00:00|566.18|566.08|566.28|566.18|566.58|566.48|565.98|565.88|130
1592823900000|2020-06-22 11:05:00|566.18|566.08|566.18|566.08|566.38|566.28|565.88|565.78|117
1592824200000|2020-06-22 11:10:00|566.08|565.98|566.18|566.08|566.18|566.08|565.78|565.68|154
1592824500000|2020-06-22 11:15:00|566.08|565.98|566.58|566.48|567.08|566.98|566.08|565.98|146
1592824800000|2020-06-22 11:20:00|566.48|566.38|566.08|565.98|566.48|566.38|565.98|565.88|74
1592825100000|2020-06-22 11:25:00|565.98|565.88|565.98|565.88|566.18|566.08|565.78|565.68|116
1592825400000|2020-06-22 11:30:00|565.88|565.78|565.98|565.88|566.18|566.08|565.78|565.68|119
1592825700000|2020-06-22 11:35:00|566.08|565.98|566.88|566.78|566.98|566.88|565.98|565.88|115
1592826000000|2020-06-22 11:40:00|566.97|566.87|567.07|566.97|567.17|567.07|566.77|566.67|165
1592826300000|2020-06-22 11:45:00|566.97|566.87|567.27|567.17|567.47|567.37|566.97|566.87|86
1592826600000|2020-06-22 11:50:00|567.37|567.27|567.47|567.37|567.77|567.67|567.27|567.17|129
1592826900000|2020-06-22 11:55:00|567.37|567.27|568.07|567.97|568.07|567.97|567.27|567.17|124
1592827200000|2020-06-22 12:00:00|567.97|567.87|568.47|568.37|568.77|568.67|567.97|567.87|182
1592827500000|2020-06-22 12:05:00|568.57|568.47|568.17|568.07|568.67|568.57|568.07|567.97|139
1592827800000|2020-06-22 12:10:00|568.07|567.97|568.17|568.07|568.77|568.67|567.77|567.67|220
1592828100000|2020-06-22 12:15:00|568.07|567.97|568.27|568.17|568.57|568.47|568.07|567.97|120
1592828400000|2020-06-22 12:20:00|568.17|568.07|568.67|568.57|568.67|568.57|568.17|568.07|117
1592828700000|2020-06-22 12:25:00|568.57|568.47|568.47|568.37|568.57|568.47|568.27|568.17|55
1592829000000|2020-06-22 12:30:00|568.37|568.27|568.47|568.37|568.57|568.47|568.17|568.07|54
1592829300000|2020-06-22 12:35:00|568.37|568.27|567.87|567.77|568.47|568.37|567.87|567.77|106
1592829600000|2020-06-22 12:40:00|567.97|567.87|567.97|567.87|568.17|568.07|567.67|567.57|110
1592829900000|2020-06-22 12:45:00|567.87|567.77|567.87|567.77|568.17|568.07|567.67|567.57|124
1592830200000|2020-06-22 12:50:00|567.77|567.67|567.27|567.17|567.97|567.87|567.17|567.07|127
1592830500000|2020-06-22 12:55:00|567.37|567.27|567.47|567.37|567.47|567.37|567.17|567.07|91
1592830800000|2020-06-22 13:00:00|567.57|567.47|567.67|567.57|567.87|567.77|567.37|567.27|79
1592831100000|2020-06-22 13:05:00|567.57|567.47|567.57|567.47|567.77|567.67|567.37|567.27|60
1592831400000|2020-06-22 13:10:00|567.67|567.57|567.47|567.37|567.67|567.57|567.27|567.17|82
1592831700000|2020-06-22 13:15:00|567.37|567.27|567.17|567.07|567.47|567.37|566.97|566.87|83
1592832000000|2020-06-22 13:20:00|567.27|567.17|567.17|567.07|567.37|567.27|567.07|566.97|63
1592832300000|2020-06-22 13:25:00|567.07|566.97|567.17|567.07|567.27|567.17|566.97|566.87|66
1592832600000|2020-06-22 13:30:00|567.07|566.97|565.37|565.27|567.27|567.17|565.07|564.97|513
1592832900000|2020-06-22 13:35:00|565.47|565.37|564.67|564.57|565.67|565.57|564.47|564.37|304
1592833200000|2020-06-22 13:40:00|564.57|564.47|565.27|565.17|565.37|565.27|564.37|564.27|267
1592833500000|2020-06-22 13:45:00|565.17|565.07|565.37|565.27|565.77|565.67|564.87|564.77|190
1592833800000|2020-06-22 13:50:00|565.27|565.17|565.67|565.57|565.77|565.67|565.07|564.97|195
1592834100000|2020-06-22 13:55:00|565.77|565.67|565.77|565.67|566.27|566.17|565.47|565.37|358
1592834400000|2020-06-22 14:00:00|565.87|565.77|565.97|565.87|566.57|566.47|564.97|564.87|232
1592834700000|2020-06-22 14:05:00|565.87|565.77|566.27|566.17|566.47|566.37|565.67|565.57|159
1592835000000|2020-06-22 14:10:00|566.19|566.09|566.59|566.49|566.89|566.79|565.89|565.79|200
1592835300000|2020-06-22 14:15:00|566.69|566.59|566.09|565.99|566.79|566.69|565.89|565.79|144
1592835600000|2020-06-22 14:20:00|566.19|566.09|565.59|565.49|566.29|566.19|565.49|565.39|180
1592835900000|2020-06-22 14:25:00|565.49|565.39|565.29|565.19|565.89|565.79|565.09|564.99|153
1592836200000|2020-06-22 14:30:00|565.39|565.29|564.69|564.59|565.39|565.29|564.69|564.59|214
1592836500000|2020-06-22 14:35:00|564.79|564.69|565.09|564.99|565.29|565.19|564.59|564.49|176
1592836800000|2020-06-22 14:40:00|565.19|565.09|564.59|564.49|565.29|565.19|564.49|564.39|273
1592837100000|2020-06-22 14:45:00|564.69|564.59|564.49|564.39|564.99|564.89|564.49|564.39|154
1592837400000|2020-06-22 14:50:00|564.39|564.29|564.29|564.19|564.89|564.79|564.19|564.09|240
1592837700000|2020-06-22 14:55:00|564.39|564.29|563.59|563.49|564.49|564.39|563.59|563.49|302
1592838000000|2020-06-22 15:00:00|563.69|563.59|564.19|564.09|564.39|564.29|563.29|563.19|181
1592838300000|2020-06-22 15:05:00|564.09|563.99|564.29|564.19|564.39|564.29|563.79|563.69|166
1592838600000|2020-06-22 15:10:00|564.39|564.29|564.69|564.59|564.69|564.59|564.19|564.09|137
1592838900000|2020-06-22 15:15:00|564.79|564.69|564.89|564.79|565.29|565.19|564.79|564.69|218
1592839200000|2020-06-22 15:20:00|564.99|564.89|565.29|565.19|565.39|565.29|564.69|564.59|222
1592839500000|2020-06-22 15:25:00|565.19|565.09|565.39|565.29|565.59|565.49|565.19|565.09|257
1592839800000|2020-06-22 15:30:00|565.49|565.39|565.29|564.99|565.69|565.39|565.09|564.79|483
1592840100000|2020-06-22 15:35:00|565.39|565.09|566.29|565.99|566.39|566.09|565.19|564.89|285
1592840400000|2020-06-22 15:40:00|566.39|566.09|566.79|566.49|566.99|566.69|566.29|565.99|256
1592840700000|2020-06-22 15:45:00|566.89|566.59|566.99|566.69|567.09|566.79|566.59|566.29|139
1592841000000|2020-06-22 15:50:00|567.09|566.79|566.69|566.39|567.39|567.09|566.49|566.19|143
1592841300000|2020-06-22 15:55:00|566.79|566.49|566.69|566.39|567.09|566.79|566.69|566.39|76
1592841600000|2020-06-22 16:00:00|566.79|566.49|567.19|566.89|567.39|567.09|566.29|565.99|136
1592841900000|2020-06-22 16:05:00|567.09|566.79|567.29|566.99|567.39|567.09|566.99|566.69|72
1592842200000|2020-06-22 16:10:00|567.39|567.09|567.89|567.59|567.99|567.69|566.99|566.69|57
1592842500000|2020-06-22 16:15:00|567.79|567.49|567.89|567.59|568.19|567.89|567.79|567.49|52
1592842800000|2020-06-22 16:20:00|567.99|567.69|567.59|567.29|567.99|567.69|567.39|567.09|73
1592843100000|2020-06-22 16:25:00|567.49|567.19|567.49|567.19|567.69|567.39|567.29|566.99|43
1592843400000|2020-06-22 16:30:00|567.39|567.09|567.29|566.99|567.59|567.29|567.29|566.99|30
1592843700000|2020-06-22 16:35:00|567.39|567.09|567.39|567.09|567.49|567.19|567.29|566.99|45
1592844000000|2020-06-22 16:40:00|567.29|566.99|567.59|567.29|567.59|567.29|567.29|566.99|24
1592844300000|2020-06-22 16:45:00|567.49|567.19|567.79|567.49|568.09|567.79|567.39|567.09|48
1592844600000|2020-06-22 16:50:00|567.69|567.39|567.79|567.49|567.89|567.59|567.69|567.39|24
1592844900000|2020-06-22 16:55:00|567.89|567.59|567.59|567.29|567.89|567.59|567.59|567.29|17
1592845200000|2020-06-22 17:00:00|567.69|567.39|567.69|567.39|567.89|567.59|567.59|567.29|15
1592845500000|2020-06-22 17:05:00|567.79|567.49|567.49|567.19|567.79|567.49|567.29|566.99|21
1592845800000|2020-06-22 17:10:00|567.59|567.29|567.09|566.79|567.59|567.29|566.99|566.69|24
1592846100000|2020-06-22 17:15:00|567.19|566.89|567.39|567.09|567.39|567.09|566.99|566.69|11
1592846400000|2020-06-22 17:20:00|567.29|566.99|567.29|566.99|567.49|567.19|567.09|566.79|25
1592846700000|2020-06-22 17:25:00|567.39|567.09|567.19|566.89|567.39|567.09|567.09|566.79|17
1592847000000|2020-06-22 17:30:00|567.39|567.09|567.09|566.79|567.39|567.09|567.09|566.79|16
1592847300000|2020-06-22 17:35:00|567.19|566.89|566.89|566.59|567.29|566.99|566.79|566.49|11
1592847600000|2020-06-22 17:40:00|566.99|566.69|567.29|566.99|567.29|566.99|566.99|566.69|15
1592847900000|2020-06-22 17:45:00|567.39|567.09|567.39|567.09|567.59|567.29|567.39|567.09|16
1592848200000|2020-06-22 17:50:00|567.29|566.99|567.29|566.99|567.39|567.09|567.29|566.99|9
1592848500000|2020-06-22 17:55:00|567.19|566.89|567.19|566.89|567.29|566.99|567.09|566.79|10
1592848800000|2020-06-22 18:00:00|567.09|566.79|566.59|566.29|567.19|566.89|566.29|565.99|35
1592849100000|2020-06-22 18:05:00|566.69|566.39|566.89|566.59|566.89|566.59|566.49|566.19|19
1592849400000|2020-06-22 18:10:00|566.79|566.49|566.39|566.09|566.79|566.49|566.29|565.99|7
1592849700000|2020-06-22 18:15:00|566.49|566.19|566.59|566.29|566.69|566.39|566.39|566.09|6
1592850000000|2020-06-22 18:20:00|566.49|566.19|566.89|566.59|566.99|566.69|566.39|566.09|14
1592850300000|2020-06-22 18:25:00|566.99|566.69|566.99|566.69|567.19|566.89|566.89|566.59|13
1592850600000|2020-06-22 18:30:00|567.09|566.79|567.09|566.79|567.29|566.99|566.89|566.59|17
1592850900000|2020-06-22 18:35:00|567.19|566.89|567.09|566.79|567.29|566.99|566.99|566.69|11
1592851200000|2020-06-22 18:40:00|567.19|566.89|567.19|566.89|567.19|566.89|566.69|566.39|13
1592851500000|2020-06-22 18:45:00|567.29|566.99|567.49|567.19|567.59|567.29|567.19|566.89|30
1592851800000|2020-06-22 18:50:00|567.39|567.09|567.69|567.39|567.79|567.49|567.39|567.09|31
1592852100000|2020-06-22 18:55:00|567.79|567.49|567.99|567.69|568.19|567.89|567.69|567.39|27
1592852400000|2020-06-22 19:00:00|567.89|567.59|567.89|567.59|567.99|567.69|567.79|567.49|7
1592852700000|2020-06-22 19:05:00|567.79|567.49|567.79|567.49|567.89|567.59|567.69|567.39|7
1592853000000|2020-06-22 19:10:00|567.69|567.39|566.99|566.69|567.99|567.69|566.99|566.69|20
1592853300000|2020-06-22 19:15:00|567.09|566.79|566.59|566.29|567.19|566.89|566.39|566.09|19
1592853600000|2020-06-22 19:20:00|566.49|566.19|565.79|565.49|566.49|566.19|565.79|565.49|19
1592853900000|2020-06-22 19:25:00|565.69|565.39|566.39|566.09|566.69|566.39|565.69|565.39|27
1592854200000|2020-06-22 19:30:00|566.29|565.99|566.69|566.39|566.79|566.49|566.29|565.99|10
1592854500000|2020-06-22 19:35:00|566.59|566.29|566.89|566.59|566.89|566.59|566.29|565.99|16
1592854800000|2020-06-22 19:40:00|566.79|566.49|567.09|566.79|567.19|566.89|566.69|566.39|19
1592855100000|2020-06-22 19:45:00|567.19|566.89|566.89|566.59|567.39|567.09|566.79|566.49|22
1592855400000|2020-06-22 19:50:00|566.99|566.69|567.39|567.09|567.39|567.09|566.79|566.49|29
1592855700000|2020-06-22 19:55:00|567.49|567.19|567.79|567.49|567.89|567.59|567.19|566.89|36
1592856000000|2020-06-22 20:00:00|567.69|567.39|568.09|567.59|568.19|567.69|567.59|567.09|0
1592856300000|2020-06-22 20:05:00|568.19|567.69|568.59|568.09|568.89|568.39|568.09|567.59|0
1592856600000|2020-06-22 20:10:00|568.49|567.99|568.99|568.49|568.99|568.49|568.29|567.79|0
1592856900000|2020-06-22 20:15:00|568.89|568.39|568.99|568.49|568.99|568.49|568.89|568.39|0
1592857500000|2020-06-22 20:25:00|569.09|568.59|568.99|568.49|569.09|568.59|568.99|568.49|0
1592857800000|2020-06-22 20:30:00|569.19|568.69|568.99|568.49|569.39|568.89|568.79|568.29|0
1592858100000|2020-06-22 20:35:00|569.09|568.59|568.99|568.49|569.19|568.69|568.89|568.39|0
1592858400000|2020-06-22 20:40:00|568.89|568.39|569.19|568.69|569.29|568.79|568.89|568.39|0
1592858700000|2020-06-22 20:45:00|569.29|568.79|568.89|568.39|569.29|568.79|568.89|568.39|0
1592859000000|2020-06-22 20:50:00|568.99|568.49|569.09|568.59|569.09|568.59|568.79|568.29|0
1592859300000|2020-06-22 20:55:00|568.99|568.49|568.59|568.09|569.09|568.59|568.59|568.09|0
1592859600000|2020-06-22 21:00:00|568.69|568.19|568.59|568.09|568.79|568.29|568.59|568.09|0
1592859900000|2020-06-22 21:05:00|568.69|568.19|568.59|568.09|568.69|568.19|568.59|568.09|0
1592860200000|2020-06-22 21:10:00|568.69|568.19|568.69|568.19|568.69|568.19|568.69|568.19|0
1592860500000|2020-06-22 21:15:00|568.59|568.09|568.69|568.19|568.69|568.19|568.59|568.09|0
1592860800000|2020-06-22 21:20:00|568.79|568.29|568.79|568.29|568.79|568.29|568.69|568.19|0
1592861100000|2020-06-22 21:25:00|568.69|568.19|568.69|568.19|568.79|568.29|568.69|568.19|0
1592861700000|2020-06-22 21:35:00|568.79|568.29|568.79|568.29|568.79|568.29|568.69|568.19|0
1592862000000|2020-06-22 21:40:00|568.69|568.19|568.69|568.19|568.69|568.19|568.69|568.19|0
1592862300000|2020-06-22 21:45:00|568.79|568.29|568.79|568.29|568.79|568.29|568.69|568.19|0
1592862600000|2020-06-22 21:50:00|568.69|568.19|568.79|568.29|568.79|568.29|568.69|568.19|0
1592862900000|2020-06-22 21:55:00|568.69|568.19|568.69|568.19|568.79|568.29|568.69|568.19|0
1592863200000|2020-06-22 22:00:00|568.79|568.29|569.39|568.89|569.39|568.89|568.79|568.29|0
1592863500000|2020-06-22 22:05:00|569.49|568.99|569.39|568.89|569.59|569.09|568.89|568.39|0
1592863800000|2020-06-22 22:10:00|569.29|568.79|569.29|568.79|569.39|568.89|568.89|568.39|0
1592864100000|2020-06-22 22:15:00|569.39|568.89|569.09|568.59|569.39|568.89|569.09|568.59|0
1592864400000|2020-06-22 22:20:00|569.19|568.69|569.39|568.89|569.39|568.89|569.09|568.59|0
1592864700000|2020-06-22 22:25:00|569.29|568.79|569.39|568.89|569.39|568.89|569.29|568.79|0
1592865000000|2020-06-22 22:30:00|569.59|569.09|568.59|568.09|569.59|569.09|568.29|567.79|0
1592865300000|2020-06-22 22:35:00|568.49|567.99|568.79|568.29|568.89|568.39|568.49|567.99|0
1592865600000|2020-06-22 22:40:00|568.69|568.19|569.09|568.59|569.09|568.59|568.59|568.09|0
1592865900000|2020-06-22 22:45:00|568.99|568.49|569.99|569.49|570.09|569.59|568.99|568.49|0
1592866200000|2020-06-22 22:50:00|569.89|569.39|570.19|569.69|570.29|569.79|569.89|569.39|0
1592866500000|2020-06-22 22:55:00|570.29|569.79|570.19|569.69|570.29|569.79|570.09|569.59|0
1592866800000|2020-06-22 23:00:00|570.09|569.59|569.99|569.49|570.29|569.79|569.99|569.49|0
1592867100000|2020-06-22 23:05:00|570.09|569.59|570.59|570.09|570.69|570.19|569.99|569.49|0
1592867400000|2020-06-22 23:10:00|570.49|569.99|570.39|569.89|570.69|570.19|570.39|569.89|0
1592867700000|2020-06-22 23:15:00|570.49|569.99|570.59|570.09|570.69|570.19|570.49|569.99|0
1592868000000|2020-06-22 23:20:00|570.69|570.19|571.09|570.59|571.29|570.79|570.59|570.09|0
1592868300000|2020-06-22 23:25:00|570.99|570.49|570.89|570.39|571.09|570.59|570.89|570.39|0
1592868600000|2020-06-22 23:30:00|570.99|570.49|571.19|570.69|571.19|570.69|570.89|570.39|0
1592868900000|2020-06-22 23:35:00|571.29|570.79|571.29|570.79|571.29|570.79|571.09|570.59|0
1592869200000|2020-06-22 23:40:00|571.19|570.69|571.09|570.59|571.39|570.89|570.99|570.49|0
1592869500000|2020-06-22 23:45:00|570.99|570.49|570.99|570.49|570.99|570.49|570.79|570.29|0
1592869800000|2020-06-22 23:50:00|570.89|570.39|570.99|570.49|571.19|570.69|570.89|570.39|0
1592870100000|2020-06-22 23:55:00|571.09|570.59|570.89|570.39|571.09|570.59|570.89|570.39|0
1592870400000|2020-06-23 00:00:00|570.79|570.29|570.49|569.99|570.89|570.39|570.29|569.79|0
1592870700000|2020-06-23 00:05:00|570.59|570.09|570.39|569.89|570.59|570.09|570.29|569.79|0
1592871000000|2020-06-23 00:10:00|570.29|569.79|570.39|569.89|570.49|569.99|570.29|569.79|0
1592871300000|2020-06-23 00:15:00|570.49|569.99|570.59|570.09|570.59|570.09|569.99|569.49|0
1592871600000|2020-06-23 00:20:00|570.49|569.99|569.79|569.29|570.49|569.99|569.59|569.09|0
1592871900000|2020-06-23 00:25:00|569.99|569.49|569.99|569.49|570.09|569.59|569.79|569.29|0
1592872200000|2020-06-23 00:30:00|570.09|569.59|569.69|569.19|570.09|569.59|569.59|569.09|0
1592872500000|2020-06-23 00:35:00|569.59|569.09|569.39|568.89|569.69|569.19|569.29|568.79|0
1592872800000|2020-06-23 00:40:00|569.49|568.99|569.99|569.49|570.09|569.59|569.49|568.99|0
1592873100000|2020-06-23 00:45:00|570.09|569.59|570.09|569.59|570.09|569.59|569.89|569.39|0
1592873400000|2020-06-23 00:50:00|570.19|569.69|570.39|569.89|570.39|569.89|570.09|569.59|0
1592873700000|2020-06-23 00:55:00|570.29|569.79|570.39|569.89|570.59|570.09|570.29|569.79|0
1592874000000|2020-06-23 01:00:00|570.49|569.99|570.29|569.79|570.59|570.09|570.29|569.79|0
1592874300000|2020-06-23 01:05:00|570.39|569.89|569.49|568.99|570.39|569.89|569.49|568.99|0
1592874600000|2020-06-23 01:10:00|569.59|569.09|566.99|566.49|569.69|569.19|566.89|566.39|0
1592874900000|2020-06-23 01:15:00|566.89|566.39|565.09|564.59|566.89|566.39|563.59|563.09|0
1592875200000|2020-06-23 01:20:00|564.99|564.49|561.99|561.49|564.99|564.49|561.79|561.29|0
1592875500000|2020-06-23 01:25:00|562.09|561.59|561.39|560.89|563.59|563.09|560.39|559.89|0
1592875800000|2020-06-23 01:30:00|561.19|560.69|562.99|562.49|563.79|563.29|560.89|560.39|0
1592876100000|2020-06-23 01:35:00|563.09|562.59|560.69|560.19|563.39|562.89|560.49|559.99|0
1592876400000|2020-06-23 01:40:00|560.79|560.29|561.29|560.79|561.79|561.29|560.59|560.09|0
1592876700000|2020-06-23 01:45:00|561.19|560.69|562.19|561.69|562.69|562.19|560.39|559.89|0
1592877000000|2020-06-23 01:50:00|562.09|561.59|564.89|564.39|565.89|565.39|561.89|561.39|0
1592877300000|2020-06-23 01:55:00|564.99|564.49|568.09|567.59|568.09|567.59|563.49|562.99|0
1592877600000|2020-06-23 02:00:00|568.19|567.69|567.19|566.69|568.79|568.29|566.99|566.49|0
1592877900000|2020-06-23 02:05:00|567.29|566.79|568.39|567.89|568.49|567.99|566.69|566.19|0
1592878200000|2020-06-23 02:10:00|568.49|567.99|567.89|567.39|568.49|567.99|567.49|566.99|0
1592878500000|2020-06-23 02:15:00|568.09|567.59|568.29|567.79|568.39|567.89|567.69|567.19|0
1592878800000|2020-06-23 02:20:00|568.19|567.69|570.59|570.09|570.59|570.09|567.69|567.19|0
1592879100000|2020-06-23 02:25:00|570.49|569.99|569.79|569.29|570.49|569.99|569.19|568.69|0
1592879400000|2020-06-23 02:30:00|569.89|569.39|570.59|570.09|571.19|570.69|569.79|569.29|0
1592879700000|2020-06-23 02:35:00|570.49|569.99|570.09|569.59|571.09|570.59|569.99|569.49|0
1592880000000|2020-06-23 02:40:00|570.19|569.69|569.19|568.69|570.19|569.69|568.89|568.39|0
1592880300000|2020-06-23 02:45:00|569.09|568.59|569.29|568.79|569.49|568.99|569.09|568.59|0
1592880600000|2020-06-23 02:50:00|569.19|568.69|568.79|568.29|569.39|568.89|568.19|567.69|0
1592880900000|2020-06-23 02:55:00|568.89|568.39|569.09|568.59|569.49|568.99|568.59|568.09|0
1592881200000|2020-06-23 03:00:00|568.99|568.49|569.39|568.89|569.49|568.99|568.49|567.99|0
1592881500000|2020-06-23 03:05:00|569.29|568.79|570.09|569.59|570.29|569.79|569.09|568.59|0
1592881800000|2020-06-23 03:10:00|569.99|569.49|569.99|569.49|570.09|569.59|569.79|569.29|0
1592882100000|2020-06-23 03:15:00|569.89|569.39|569.79|569.29|570.49|569.99|569.69|569.19|0
1592882400000|2020-06-23 03:20:00|569.89|569.39|569.69|569.19|569.99|569.49|569.09|568.59|0
1592882700000|2020-06-23 03:25:00|569.79|569.29|569.49|568.99|569.89|569.39|569.39|568.89|0
1592883000000|2020-06-23 03:30:00|569.59|569.09|569.39|568.89|569.89|569.39|569.19|568.69|0
1592883300000|2020-06-23 03:35:00|569.29|568.79|568.69|568.19|569.39|568.89|568.69|568.19|0
1592883600000|2020-06-23 03:40:00|568.59|568.09|568.59|568.09|568.89|568.39|568.29|567.79|0
1592883900000|2020-06-23 03:45:00|568.49|567.99|569.19|568.69|569.39|568.89|568.49|567.99|0
1592884200000|2020-06-23 03:50:00|569.29|568.79|569.69|569.19|569.69|569.19|569.19|568.69|0
1592884500000|2020-06-23 03:55:00|569.59|569.09|569.19|568.69|569.69|569.19|569.19|568.69|0
1592884800000|2020-06-23 04:00:00|569.09|568.59|568.99|568.49|569.39|568.89|568.59|568.09|0
1592885100000|2020-06-23 04:05:00|569.09|568.59|569.49|568.99|569.59|569.09|568.99|568.49|0
1592885400000|2020-06-23 04:10:00|569.59|569.09|569.39|568.89|569.59|569.09|569.29|568.79|0
1592885700000|2020-06-23 04:15:00|569.49|568.99|569.29|568.79|569.89|569.39|569.29|568.79|0
1592886000000|2020-06-23 04:20:00|569.39|568.89|569.99|569.49|569.99|569.49|569.09|568.59|0
1592886300000|2020-06-23 04:25:00|569.89|569.39|569.59|569.09|569.99|569.49|569.49|568.99|0
1592886600000|2020-06-23 04:30:00|569.69|569.19|570.39|569.89|570.59|570.09|569.59|569.09|0
1592886900000|2020-06-23 04:35:00|570.49|569.99|570.19|569.69|570.49|569.99|569.89|569.39|0
1592887200000|2020-06-23 04:40:00|570.09|569.59|569.79|569.29|570.09|569.59|569.79|569.29|0
1592887500000|2020-06-23 04:45:00|569.89|569.39|569.39|568.89|570.09|569.59|569.29|568.79|0
1592887800000|2020-06-23 04:50:00|569.29|568.79|569.29|568.79|569.49|568.99|568.99|568.49|0
1592888100000|2020-06-23 04:55:00|569.39|568.89|569.19|568.69|569.59|569.09|569.19|568.69|0
1592888400000|2020-06-23 05:00:00|569.29|568.79|569.79|569.29|569.79|569.29|569.19|568.69|0
1592888700000|2020-06-23 05:05:00|569.89|569.39|569.99|569.49|569.99|569.49|569.69|569.19|0
1592889000000|2020-06-23 05:10:00|570.09|569.59|569.49|568.99|570.09|569.59|569.19|568.69|0
1592889300000|2020-06-23 05:15:00|569.39|568.89|568.99|568.49|569.39|568.89|568.79|568.29|0
1592889600000|2020-06-23 05:20:00|569.09|568.59|568.99|568.49|569.29|568.79|568.89|568.39|0
1592889900000|2020-06-23 05:25:00|569.09|568.59|568.99|568.49|569.29|568.79|568.69|568.19|0
1592890200000|2020-06-23 05:30:00|569.09|568.59|569.29|568.79|569.49|568.99|568.99|568.49|0
1592890500000|2020-06-23 05:35:00|569.19|568.69|569.09|568.59|569.29|568.79|568.99|568.49|0
1592890800000|2020-06-23 05:40:00|569.19|568.69|567.59|567.09|569.29|568.79|567.39|566.89|0
1592891100000|2020-06-23 05:45:00|567.69|567.19|567.79|567.29|568.09|567.59|567.09|566.59|0
1592891400000|2020-06-23 05:50:00|567.69|567.19|568.09|567.59|568.19|567.69|567.59|567.09|0
1592891700000|2020-06-23 05:55:00|567.99|567.49|567.99|567.49|568.09|567.59|567.59|567.09|0
1592892000000|2020-06-23 06:00:00|567.79|567.29|567.59|567.29|567.89|567.59|567.19|566.89|111
1592892300000|2020-06-23 06:05:00|567.49|567.19|568.39|568.09|568.49|568.19|567.49|567.19|117
1592892600000|2020-06-23 06:10:00|568.29|567.99|568.79|568.49|568.99|568.69|568.19|567.89|78
1592892900000|2020-06-23 06:15:00|568.69|568.39|568.99|568.69|569.09|568.79|568.69|568.39|52
1592893200000|2020-06-23 06:20:00|569.09|568.79|568.99|568.69|569.19|568.89|568.79|568.49|23
1592893500000|2020-06-23 06:25:00|568.89|568.59|568.69|568.39|568.99|568.69|568.39|568.09|25
1592893800000|2020-06-23 06:30:00|568.59|568.29|568.99|568.69|569.09|568.79|568.39|568.09|19
1592894100000|2020-06-23 06:35:00|568.89|568.59|568.69|568.39|568.99|568.69|568.69|568.39|19
1592894400000|2020-06-23 06:40:00|568.59|568.29|568.69|568.39|568.89|568.59|568.29|567.99|24
1592894700000|2020-06-23 06:45:00|568.79|568.49|568.99|568.69|569.09|568.79|568.69|568.39|44
1592895000000|2020-06-23 06:50:00|568.89|568.59|568.79|568.49|568.99|568.69|568.69|568.39|31
1592895300000|2020-06-23 06:55:00|568.89|568.59|568.99|568.69|569.19|568.89|568.69|568.39|95
1592895600000|2020-06-23 07:00:00|568.89|568.79|568.99|568.89|569.49|569.39|568.49|568.39|673
1592895900000|2020-06-23 07:05:00|568.89|568.79|569.69|569.59|569.89|569.79|568.49|568.39|496
1592896200000|2020-06-23 07:10:00|569.79|569.69|570.29|570.19|570.29|570.19|569.19|569.09|360
1592896500000|2020-06-23 07:15:00|570.59|570.49|572.09|571.99|572.89|572.79|570.59|570.49|932
1592896800000|2020-06-23 07:20:00|572.19|572.09|571.49|571.39|572.59|572.49|571.19|571.09|464
1592897100000|2020-06-23 07:25:00|571.39|571.29|572.09|571.99|572.29|572.19|571.09|570.99|303
1592897400000|2020-06-23 07:30:00|572.19|572.09|572.59|572.49|573.19|573.09|571.49|571.39|560
1592897700000|2020-06-23 07:35:00|572.69|572.59|571.99|571.89|572.89|572.79|571.59|571.49|217
1592898000000|2020-06-23 07:40:00|571.97|571.87|572.97|572.87|573.17|573.07|571.97|571.87|314
1592898300000|2020-06-23 07:45:00|572.87|572.77|572.27|572.17|573.07|572.97|571.87|571.77|260
1592898600000|2020-06-23 07:50:00|572.17|572.07|572.97|572.87|573.17|573.07|572.17|572.07|321
1592898900000|2020-06-23 07:55:00|573.07|572.97|574.67|574.57|574.67|574.57|573.07|572.97|642
1592899200000|2020-06-23 08:00:00|574.57|574.47|574.17|574.07|574.77|574.67|573.97|573.87|389
1592899500000|2020-06-23 08:05:00|574.27|574.17|574.37|574.27|574.87|574.77|574.07|573.97|284
1592899800000|2020-06-23 08:10:00|574.47|574.37|574.47|574.37|575.07|574.97|574.17|574.07|359
1592900100000|2020-06-23 08:15:00|574.57|574.47|574.17|574.07|574.67|574.57|573.97|573.87|163
1592900400000|2020-06-23 08:20:00|574.27|574.17|573.97|573.87|574.47|574.37|573.87|573.77|168
1592900700000|2020-06-23 08:25:00|574.07|573.97|574.67|574.57|575.07|574.97|574.07|573.97|222
1592901000000|2020-06-23 08:30:00|574.87|574.77|574.27|574.17|575.07|574.97|574.17|574.07|223
1592901300000|2020-06-23 08:35:00|574.37|574.27|574.27|574.17|574.47|574.37|573.97|573.87|172
1592901600000|2020-06-23 08:40:00|574.37|574.27|574.37|574.27|574.87|574.77|574.27|574.17|119
1592901900000|2020-06-23 08:45:00|574.27|574.17|573.67|573.57|574.47|574.37|573.37|573.27|173
1592902200000|2020-06-23 08:50:00|573.77|573.67|573.37|573.27|573.77|573.67|573.17|573.07|196
1592902500000|2020-06-23 08:55:00|573.47|573.37|572.87|572.77|573.57|573.47|572.77|572.67|107
1592902800000|2020-06-23 09:00:00|572.77|572.67|573.37|573.27|573.47|573.37|572.47|572.37|176
1592903100000|2020-06-23 09:05:00|573.47|573.37|573.17|573.07|573.57|573.47|573.07|572.97|126
1592903400000|2020-06-23 09:10:00|573.27|573.17|572.87|572.77|573.37|573.27|572.77|572.67|152
1592903700000|2020-06-23 09:15:00|572.97|572.87|572.87|572.77|573.17|573.07|572.77|572.67|93
1592904000000|2020-06-23 09:20:00|572.97|572.87|573.07|572.97|573.37|573.27|572.97|572.87|89
1592904300000|2020-06-23 09:25:00|573.17|573.07|573.47|573.37|573.67|573.57|572.77|572.67|132
1592904600000|2020-06-23 09:30:00|573.57|573.47|573.77|573.67|573.77|573.67|573.27|573.17|121
1592904900000|2020-06-23 09:35:00|573.67|573.57|573.97|573.87|573.97|573.87|573.47|573.37|65
1592905200000|2020-06-23 09:40:00|574.07|573.97|574.37|574.27|574.47|574.37|573.87|573.77|125
1592905500000|2020-06-23 09:45:00|574.47|574.37|574.37|574.27|574.47|574.37|573.97|573.87|105
1592905800000|2020-06-23 09:50:00|574.27|574.17|574.17|574.07|574.47|574.37|574.07|573.97|87
1592906100000|2020-06-23 09:55:00|574.07|573.97|573.87|573.77|574.17|574.07|573.67|573.57|109
1592906400000|2020-06-23 10:00:00|573.97|573.87|573.97|573.87|574.07|573.97|573.47|573.37|102
1592906700000|2020-06-23 10:05:00|574.07|573.97|574.57|574.47|574.97|574.87|573.97|573.87|192
1592907000000|2020-06-23 10:10:00|574.67|574.57|575.47|575.37|575.67|575.57|574.47|574.37|304
1592907300000|2020-06-23 10:15:00|575.57|575.47|575.67|575.57|575.77|575.67|574.97|574.87|214
1592907600000|2020-06-23 10:20:00|575.77|575.67|574.87|574.77|575.87|575.77|574.77|574.67|171
1592907900000|2020-06-23 10:25:00|574.77|574.67|575.37|575.27|575.57|575.47|574.67|574.57|150
1592908200000|2020-06-23 10:30:00|575.47|575.37|575.27|575.17|575.47|575.37|574.87|574.77|212
1592908500000|2020-06-23 10:35:00|575.37|575.27|575.47|575.37|575.47|575.37|574.97|574.87|240
1592908800000|2020-06-23 10:40:00|575.37|575.27|575.67|575.57|575.87|575.77|575.37|575.27|181
1592909100000|2020-06-23 10:45:00|575.77|575.67|575.87|575.77|575.97|575.87|575.47|575.37|130
1592909400000|2020-06-23 10:50:00|575.97|575.87|575.97|575.87|576.07|575.97|575.47|575.37|168
1592909700000|2020-06-23 10:55:00|576.07|575.97|575.97|575.87|576.07|575.97|575.57|575.47|82
1592910000000|2020-06-23 11:00:00|576.07|575.97|575.07|574.97|576.07|575.97|574.97|574.87|231
1592910300000|2020-06-23 11:05:00|575.17|575.07|574.67|574.57|575.17|575.07|574.57|574.47|107
1592910600000|2020-06-23 11:10:00|574.57|574.47|574.67|574.57|575.07|574.97|574.57|574.47|85
1592910900000|2020-06-23 11:15:00|574.77|574.67|575.37|575.27|575.47|575.37|574.67|574.57|104
1592911200000|2020-06-23 11:20:00|575.47|575.37|575.77|575.67|575.77|575.67|575.37|575.27|97
1592911500000|2020-06-23 11:25:00|575.67|575.57|575.67|575.57|575.77|575.67|575.47|575.37|172
1592911800000|2020-06-23 11:30:00|575.77|575.67|575.77|575.67|575.87|575.77|575.37|575.27|148
1592912100000|2020-06-23 11:35:00|575.67|575.57|576.37|576.27|576.47|576.37|575.67|575.57|244
1592912400000|2020-06-23 11:40:00|576.34|576.24|576.04|575.94|576.54|576.44|576.04|575.94|211
1592912700000|2020-06-23 11:45:00|576.14|576.04|575.84|575.74|576.24|576.14|575.84|575.74|118
1592913000000|2020-06-23 11:50:00|575.94|575.84|575.74|575.64|576.04|575.94|575.34|575.24|151
1592913300000|2020-06-23 11:55:00|575.64|575.54|575.94|575.84|576.04|575.94|575.64|575.54|83
1592913600000|2020-06-23 12:00:00|575.84|575.74|575.84|575.74|576.04|575.94|575.64|575.54|43
1592913900000|2020-06-23 12:05:00|575.74|575.64|576.24|576.14|576.54|576.44|575.64|575.54|123
1592914200000|2020-06-23 12:10:00|576.34|576.24|576.24|576.14|576.44|576.34|575.84|575.74|117
1592914500000|2020-06-23 12:15:00|576.34|576.24|575.74|575.64|576.44|576.34|575.64|575.54|227
1592914800000|2020-06-23 12:20:00|575.84|575.74|575.74|575.64|575.94|575.84|575.64|575.54|96
1592915100000|2020-06-23 12:25:00|575.64|575.54|575.44|575.34|575.84|575.74|575.44|575.34|67
1592915400000|2020-06-23 12:30:00|575.34|575.24|575.04|574.94|575.34|575.24|574.74|574.64|109
1592915700000|2020-06-23 12:35:00|575.14|575.04|575.34|575.24|575.54|575.44|575.14|575.04|78
1592916000000|2020-06-23 12:40:00|575.24|575.14|575.14|575.04|575.34|575.24|575.04|574.94|52
1592916300000|2020-06-23 12:45:00|575.04|574.94|574.54|574.44|575.14|575.04|574.54|574.44|101
1592916600000|2020-06-23 12:50:00|574.64|574.54|574.44|574.34|574.64|574.54|574.44|574.34|72
1592916900000|2020-06-23 12:55:00|574.34|574.24|574.84|574.74|574.94|574.84|574.24|574.14|113
1592917200000|2020-06-23 13:00:00|574.94|574.84|574.64|574.54|574.94|574.84|574.54|574.44|120
1592917500000|2020-06-23 13:05:00|574.74|574.64|574.54|574.44|574.84|574.74|574.34|574.24|97
1592917800000|2020-06-23 13:10:00|574.64|574.54|574.24|574.14|574.64|574.54|574.04|573.94|126
1592918100000|2020-06-23 13:15:00|574.14|574.04|573.74|573.64|574.24|574.14|573.64|573.54|131
1592918400000|2020-06-23 13:20:00|573.84|573.74|573.64|573.54|573.84|573.74|573.54|573.44|128
1592918700000|2020-06-23 13:25:00|573.54|573.44|573.64|573.54|573.74|573.64|573.34|573.24|91
1592919000000|2020-06-23 13:30:00|573.74|573.64|573.34|573.24|573.74|573.64|572.84|572.74|418
1592919300000|2020-06-23 13:35:00|573.24|573.14|573.64|573.54|573.74|573.64|572.94|572.84|305
1592919600000|2020-06-23 13:40:00|573.74|573.64|573.74|573.64|573.94|573.84|573.54|573.44|189
1592919900000|2020-06-23 13:45:00|573.84|573.74|573.44|573.34|573.94|573.84|573.34|573.24|261
1592920200000|2020-06-23 13:50:00|573.54|573.44|572.74|572.64|573.64|573.54|572.54|572.44|425
1592920500000|2020-06-23 13:55:00|572.84|572.74|572.54|572.44|573.04|572.94|572.24|572.14|247
1592920800000|2020-06-23 14:00:00|572.64|572.54|572.64|572.54|573.04|572.94|572.14|572.04|249
1592921100000|2020-06-23 14:05:00|572.54|572.44|572.54|572.44|572.74|572.64|571.64|571.54|232
1592921400000|2020-06-23 14:10:00|572.61|572.51|572.81|572.71|573.01|572.91|572.21|572.11|288
1592921700000|2020-06-23 14:15:00|572.71|572.61|572.71|572.61|572.91|572.81|572.21|572.11|224
1592922000000|2020-06-23 14:20:00|572.81|572.71|573.21|573.11|573.31|573.21|572.31|572.21|278
1592922300000|2020-06-23 14:25:00|573.31|573.21|573.51|573.41|573.61|573.51|573.11|573.01|212
1592922600000|2020-06-23 14:30:00|573.41|573.31|573.11|573.01|573.51|573.41|572.91|572.81|285
1592922900000|2020-06-23 14:35:00|573.21|573.11|573.41|573.31|573.51|573.41|572.71|572.61|241
1592923200000|2020-06-23 14:40:00|573.31|573.21|572.81|572.71|573.61|573.51|572.71|572.61|170
1592923500000|2020-06-23 14:45:00|572.71|572.61|572.41|572.31|572.91|572.81|571.61|571.51|503
1592923800000|2020-06-23 14:50:00|572.31|572.21|573.11|573.01|573.11|573.01|572.21|572.11|218
1592924100000|2020-06-23 14:55:00|573.01|572.91|573.01|572.91|573.11|573.01|572.71|572.61|175
1592924400000|2020-06-23 15:00:00|572.91|572.81|573.51|573.41|573.61|573.51|572.31|572.21|234
1592924700000|2020-06-23 15:05:00|573.41|573.31|573.81|573.71|573.91|573.81|573.41|573.31|185
1592925000000|2020-06-23 15:10:00|573.71|573.61|573.81|573.71|573.91|573.81|573.51|573.41|151
1592925300000|2020-06-23 15:15:00|573.71|573.61|573.81|573.71|574.31|574.21|573.51|573.41|264
1592925600000|2020-06-23 15:20:00|573.91|573.81|574.91|574.81|575.01|574.91|573.81|573.71|358
1592925900000|2020-06-23 15:25:00|574.81|574.71|575.01|574.91|575.51|575.41|574.71|574.61|600
1592926200000|2020-06-23 15:30:00|575.11|574.81|574.31|574.01|575.41|575.11|574.31|574.01|725
1592926500000|2020-06-23 15:35:00|574.41|574.11|574.01|573.71|574.51|574.21|573.71|573.41|255
1592926800000|2020-06-23 15:40:00|573.91|573.61|573.91|573.61|574.31|574.01|573.71|573.41|98
1592927100000|2020-06-23 15:45:00|574.01|573.71|573.61|573.31|574.01|573.71|573.61|573.31|86
1592927400000|2020-06-23 15:50:00|573.51|573.21|573.21|572.91|573.61|573.31|572.71|572.41|105
1592927700000|2020-06-23 15:55:00|573.31|573.01|573.71|573.41|573.81|573.51|573.21|572.91|50
1592928000000|2020-06-23 16:00:00|573.81|573.51|573.91|573.61|574.01|573.71|573.81|573.51|76
1592928300000|2020-06-23 16:05:00|573.81|573.51|573.51|573.21|574.01|573.71|573.41|573.11|72
1592928600000|2020-06-23 16:10:00|573.41|573.11|573.41|573.11|573.71|573.41|573.31|573.01|30
1592928900000|2020-06-23 16:15:00|573.51|573.21|573.51|573.21|573.81|573.51|573.21|572.91|51
1592929200000|2020-06-23 16:20:00|573.41|573.11|573.61|573.31|573.81|573.51|573.01|572.71|49
1592929500000|2020-06-23 16:25:00|573.51|573.21|573.11|572.81|573.61|573.31|572.91|572.61|121
1592929800000|2020-06-23 16:30:00|573.21|572.91|573.21|572.91|573.51|573.21|573.01|572.71|22
1592930100000|2020-06-23 16:35:00|573.11|572.81|573.11|572.81|573.31|573.01|572.71|572.41|39
1592930400000|2020-06-23 16:40:00|573.01|572.71|572.91|572.61|573.21|572.91|572.81|572.51|22
1592930700000|2020-06-23 16:45:00|573.01|572.71|573.21|572.91|573.21|572.91|572.71|572.41|24
1592931000000|2020-06-23 16:50:00|573.11|572.81|573.01|572.71|573.21|572.91|572.81|572.51|48
1592931300000|2020-06-23 16:55:00|573.11|572.81|573.21|572.91|573.31|573.01|573.01|572.71|21
1592931600000|2020-06-23 17:00:00|573.31|573.01|573.51|573.21|573.51|573.21|573.21|572.91|10
1592931900000|2020-06-23 17:05:00|573.41|573.11|573.41|573.11|573.61|573.31|573.31|573.01|20
1592932200000|2020-06-23 17:10:00|573.31|573.01|573.31|573.01|573.41|573.11|573.21|572.91|25
1592932500000|2020-06-23 17:15:00|573.21|572.91|573.51|573.21|573.61|573.31|573.21|572.91|26
1592932800000|2020-06-23 17:20:00|573.61|573.31|573.41|573.11|573.71|573.41|573.41|573.11|52
1592933100000|2020-06-23 17:25:00|573.51|573.21|573.21|572.91|573.51|573.21|573.21|572.91|11
1592933400000|2020-06-23 17:30:00|573.31|573.01|573.31|573.01|573.51|573.21|573.11|572.81|32
1592933700000|2020-06-23 17:35:00|573.41|573.11|573.31|573.01|573.41|573.11|573.21|572.91|18
1592934000000|2020-06-23 17:40:00|573.41|573.11|573.01|572.71|573.51|573.21|572.91|572.61|19
1592934300000|2020-06-23 17:45:00|573.11|572.81|573.31|573.01|573.41|573.11|573.11|572.81|12
1592934600000|2020-06-23 17:50:00|573.21|572.91|573.21|572.91|573.61|573.31|572.21|571.91|177
1592934900000|2020-06-23 17:55:00|573.31|573.01|573.11|572.81|573.41|573.11|572.91|572.61|8
1592935200000|2020-06-23 18:00:00|573.01|572.71|572.71|572.41|573.11|572.81|572.31|572.01|33
1592935500000|2020-06-23 18:05:00|572.61|572.31|572.81|572.51|572.81|572.51|572.41|572.11|19
1592935800000|2020-06-23 18:10:00|572.71|572.41|572.41|572.11|572.81|572.51|572.41|572.11|17
1592936100000|2020-06-23 18:15:00|572.31|572.01|572.31|572.01|572.51|572.21|572.11|571.81|38
1592936400000|2020-06-23 18:20:00|572.41|572.11|572.51|572.21|572.61|572.31|572.31|572.01|5
1592936700000|2020-06-23 18:25:00|572.41|572.11|572.51|572.21|572.71|572.41|572.41|572.11|18
1592937000000|2020-06-23 18:30:00|572.41|572.11|572.51|572.21|572.51|572.21|572.31|572.01|5
1592937300000|2020-06-23 18:35:00|572.61|572.31|572.61|572.31|572.71|572.41|572.51|572.21|38
1592937600000|2020-06-23 18:40:00|572.51|572.21|572.51|572.21|572.81|572.51|572.31|572.01|20
1592937900000|2020-06-23 18:45:00|572.41|572.11|572.01|571.71|572.51|572.21|571.81|571.51|20
1592938200000|2020-06-23 18:50:00|572.11|571.81|571.91|571.61|572.11|571.81|571.81|571.51|32
1592938500000|2020-06-23 18:55:00|572.01|571.71|571.91|571.61|572.11|571.81|571.81|571.51|29
1592938800000|2020-06-23 19:00:00|571.81|571.51|571.61|571.31|571.91|571.61|571.31|571.01|60
1592939100000|2020-06-23 19:05:00|571.51|571.21|571.81|571.51|571.81|571.51|571.41|571.11|10
1592939400000|2020-06-23 19:10:00|571.71|571.41|571.91|571.61|571.91|571.61|571.41|571.11|21
1592939700000|2020-06-23 19:15:00|571.81|571.51|571.91|571.61|572.11|571.81|571.81|571.51|17
1592940000000|2020-06-23 19:20:00|571.81|571.51|571.51|571.21|571.91|571.61|571.31|571.01|54
1592940300000|2020-06-23 19:25:00|571.61|571.31|571.11|570.81|571.61|571.31|571.01|570.71|33
1592940600000|2020-06-23 19:30:00|571.21|570.91|571.11|570.81|571.31|571.01|570.71|570.41|24
1592940900000|2020-06-23 19:35:00|571.21|570.91|571.31|571.01|571.31|571.01|571.11|570.81|24
1592941200000|2020-06-23 19:40:00|571.21|570.91|571.11|570.81|571.21|570.91|570.71|570.41|23
1592941500000|2020-06-23 19:45:00|571.01|570.71|570.61|570.31|571.11|570.81|570.61|570.31|33
1592941800000|2020-06-23 19:50:00|570.51|570.21|570.31|570.01|570.51|570.21|569.51|569.21|72
1592942100000|2020-06-23 19:55:00|570.21|569.91|570.21|569.91|570.31|570.01|570.11|569.81|63
1592942400000|2020-06-23 20:00:00|570.31|569.81|570.21|569.71|571.31|570.81|569.81|569.31|0
1592942700000|2020-06-23 20:05:00|570.31|569.81|570.51|570.01|570.81|570.31|570.01|569.51|0
1592943000000|2020-06-23 20:10:00|570.41|569.91|570.21|569.71|570.81|570.31|570.11|569.61|0
1592943300000|2020-06-23 20:15:00|570.11|569.61|570.11|569.61|570.21|569.71|570.11|569.61|0
1592944200000|2020-06-23 20:30:00|569.91|569.41|569.21|568.71|569.91|569.41|569.11|568.61|0
1592944500000|2020-06-23 20:35:00|569.31|568.81|569.11|568.61|569.41|568.91|568.91|568.41|0
1592944800000|2020-06-23 20:40:00|569.21|568.71|569.11|568.61|569.31|568.81|569.01|568.51|0
1592945100000|2020-06-23 20:45:00|569.01|568.51|569.41|568.91|569.51|569.01|568.91|568.41|0
1592945400000|2020-06-23 20:50:00|569.31|568.81|569.31|568.81|569.41|568.91|569.01|568.51|0
1592945700000|2020-06-23 20:55:00|569.21|568.71|569.21|568.71|569.31|568.81|569.11|568.61|0
1592946000000|2020-06-23 21:00:00|569.11|568.61|569.01|568.51|569.11|568.61|569.01|568.51|0
1592946300000|2020-06-23 21:05:00|569.11|568.61|569.01|568.51|569.11|568.61|569.01|568.51|0
1592946900000|2020-06-23 21:15:00|569.11|568.61|569.21|568.71|569.21|568.71|569.11|568.61|0
1592947200000|2020-06-23 21:20:00|569.31|568.81|569.51|569.01|569.51|569.01|569.21|568.71|0
1592947500000|2020-06-23 21:25:00|569.61|569.11|569.81|569.31|569.81|569.31|569.51|569.01|0
1592947800000|2020-06-23 21:30:00|569.71|569.21|569.71|569.21|569.81|569.31|569.71|569.21|0
1592948400000|2020-06-23 21:40:00|569.81|569.31|569.91|569.41|569.91|569.41|569.71|569.21|0
1592948700000|2020-06-23 21:45:00|569.81|569.31|569.81|569.31|569.91|569.41|569.81|569.31|0
1592949000000|2020-06-23 21:50:00|569.71|569.21|569.81|569.31|569.81|569.31|569.71|569.21|0
1592949300000|2020-06-23 21:55:00|569.71|569.21|569.71|569.21|569.71|569.21|569.61|569.11|0
1592949600000|2020-06-23 22:00:00|569.81|569.31|570.21|569.71|570.21|569.71|569.31|568.81|0
1592949900000|2020-06-23 22:05:00|570.31|569.81|570.11|569.61|570.41|569.91|570.11|569.61|0
1592950200000|2020-06-23 22:10:00|570.01|569.51|569.71|569.21|570.01|569.51|569.71|569.21|0
1592950500000|2020-06-23 22:15:00|569.81|569.31|569.71|569.21|569.81|569.31|569.31|568.81|0
1592950800000|2020-06-23 22:20:00|569.81|569.31|570.41|569.91|570.51|570.01|569.71|569.21|0
1592951100000|2020-06-23 22:25:00|570.51|570.01|570.31|569.81|570.61|570.11|570.01|569.51|0
1592951400000|2020-06-23 22:30:00|570.41|569.91|570.01|569.51|570.41|569.91|570.01|569.51|0
1592951700000|2020-06-23 22:35:00|569.91|569.41|569.91|569.41|570.41|569.91|569.91|569.41|0
1592952000000|2020-06-23 22:40:00|570.01|569.51|570.01|569.51|570.11|569.61|570.01|569.51|0
1592952300000|2020-06-23 22:45:00|569.91|569.41|570.01|569.51|570.21|569.71|569.81|569.31|0
1592952600000|2020-06-23 22:50:00|570.11|569.61|569.81|569.31|570.11|569.61|569.81|569.31|0
1592952900000|2020-06-23 22:55:00|569.91|569.41|568.81|568.31|569.91|569.41|568.61|568.11|0
1592953200000|2020-06-23 23:00:00|568.71|568.21|569.01|568.51|569.01|568.51|568.61|568.11|0
1592953500000|2020-06-23 23:05:00|569.11|568.61|569.11|568.61|569.31|568.81|568.91|568.41|0
1592953800000|2020-06-23 23:10:00|569.21|568.71|568.71|568.21|569.81|569.31|568.71|568.21|0
1592954100000|2020-06-23 23:15:00|568.81|568.31|569.11|568.61|569.21|568.71|568.51|568.01|0
1592954400000|2020-06-23 23:20:00|569.01|568.51|569.21|568.71|569.41|568.91|568.91|568.41|0
1592954700000|2020-06-23 23:25:00|569.31|568.81|569.41|568.91|569.51|569.01|568.71|568.21|0
1592955000000|2020-06-23 23:30:00|569.51|569.01|569.71|569.21|570.01|569.51|569.31|568.81|0
1592955300000|2020-06-23 23:35:00|569.81|569.31|569.91|569.41|569.91|569.41|569.61|569.11|0
1592955600000|2020-06-23 23:40:00|569.81|569.31|570.01|569.51|570.11|569.61|569.71|569.21|0
1592955900000|2020-06-23 23:45:00|569.91|569.41|569.71|569.21|570.11|569.61|569.71|569.21|0
1592956200000|2020-06-23 23:50:00|569.81|569.31|569.51|569.01|570.01|569.51|569.51|569.01|0
1592956500000|2020-06-23 23:55:00|569.41|568.91|569.21|568.71|569.51|569.01|569.11|568.61|0
1592956800000|2020-06-24 00:00:00|569.31|568.81|570.31|569.81|570.41|569.91|569.11|568.61|0
1592957100000|2020-06-24 00:05:00|570.41|569.91|570.71|570.21|570.91|570.41|570.21|569.71|0
1592957400000|2020-06-24 00:10:00|570.61|570.11|570.61|570.11|570.81|570.31|570.51|570.01|0
1592957700000|2020-06-24 00:15:00|570.71|570.21|571.01|570.51|571.11|570.61|570.31|569.81|0
1592958000000|2020-06-24 00:20:00|571.11|570.61|571.81|571.31|572.01|571.51|571.11|570.61|0
1592958300000|2020-06-24 00:25:00|571.71|571.21|571.51|571.01|572.11|571.61|571.41|570.91|0
1592958600000|2020-06-24 00:30:00|571.61|571.11|571.91|571.41|571.91|571.41|571.31|570.81|0
1592958900000|2020-06-24 00:35:00|571.81|571.31|571.91|571.41|571.91|571.41|571.81|571.31|0
1592959200000|2020-06-24 00:40:00|572.01|571.51|571.81|571.31|572.11|571.61|571.61|571.11|0
1592959500000|2020-06-24 00:45:00|571.91|571.41|571.81|571.31|571.91|571.41|571.61|571.11|0
1592959800000|2020-06-24 00:50:00|571.91|571.41|572.41|571.91|572.61|572.11|571.91|571.41|0
1592960100000|2020-06-24 00:55:00|572.31|571.81|572.11|571.61|572.41|571.91|571.81|571.31|0
1592960400000|2020-06-24 01:00:00|572.31|571.81|571.41|570.91|572.31|571.81|571.21|570.71|0
1592960700000|2020-06-24 01:05:00|571.51|571.01|571.61|571.11|571.81|571.31|571.41|570.91|0
1592961000000|2020-06-24 01:10:00|571.71|571.21|572.21|571.71|572.31|571.81|571.61|571.11|0
1592961300000|2020-06-24 01:15:00|572.31|571.81|572.41|571.91|572.41|571.91|572.11|571.61|0
1592961600000|2020-06-24 01:20:00|572.51|572.01|572.61|572.11|572.91|572.41|572.41|571.91|0
1592961900000|2020-06-24 01:25:00|572.51|572.01|572.71|572.21|572.91|572.41|572.41|571.91|0
1592962200000|2020-06-24 01:30:00|572.61|572.11|572.31|571.81|572.81|572.31|572.21|571.71|0
1592962500000|2020-06-24 01:35:00|572.41|571.91|572.41|571.91|572.81|572.31|572.21|571.71|0
1592962800000|2020-06-24 01:40:00|572.31|571.81|571.41|570.91|572.41|571.91|571.41|570.91|0
1592963100000|2020-06-24 01:45:00|571.31|570.81|570.71|570.21|571.31|570.81|570.71|570.21|0
1592963400000|2020-06-24 01:50:00|570.61|570.11|570.71|570.21|570.71|570.21|570.11|569.61|0
1592963700000|2020-06-24 01:55:00|570.61|570.11|570.41|569.91|570.71|570.21|570.21|569.71|0
1592964000000|2020-06-24 02:00:00|570.21|569.71|570.01|569.51|570.51|570.01|569.21|568.71|0
1592964300000|2020-06-24 02:05:00|569.91|569.41|570.41|569.91|570.61|570.11|569.91|569.41|0
1592964600000|2020-06-24 02:10:00|570.51|570.01|570.41|569.91|570.61|570.11|570.21|569.71|0
1592964900000|2020-06-24 02:15:00|570.51|570.01|570.51|570.01|570.61|570.11|570.21|569.71|0
1592965200000|2020-06-24 02:20:00|570.61|570.11|570.81|570.31|570.81|570.31|570.11|569.61|0
1592965500000|2020-06-24 02:25:00|570.71|570.21|571.11|570.61|571.11|570.61|570.61|570.11|0
1592965800000|2020-06-24 02:30:00|571.01|570.51|571.41|570.91|571.61|571.11|570.71|570.21|0
1592966100000|2020-06-24 02:35:00|571.51|571.01|571.41|570.91|571.61|571.11|571.21|570.71|0
1592966400000|2020-06-24 02:40:00|571.31|570.81|570.91|570.41|571.31|570.81|570.91|570.41|0
1592966700000|2020-06-24 02:45:00|570.81|570.31|571.11|570.61|571.11|570.61|570.61|570.11|0
1592967000000|2020-06-24 02:50:00|571.21|570.71|570.71|570.21|571.21|570.71|570.71|570.21|0
1592967300000|2020-06-24 02:55:00|570.91|570.41|570.61|570.11|570.91|570.41|570.61|570.11|0
1592967600000|2020-06-24 03:00:00|570.71|570.21|570.61|570.11|570.91|570.41|570.61|570.11|0
1592967900000|2020-06-24 03:05:00|570.71|570.21|571.61|571.11|571.81|571.31|570.71|570.21|0
1592968200000|2020-06-24 03:10:00|571.71|571.21|571.61|571.11|571.81|571.31|571.61|571.11|0
1592968500000|2020-06-24 03:15:00|571.71|571.21|571.61|571.11|571.81|571.31|571.61|571.11|0
1592968800000|2020-06-24 03:20:00|571.51|571.01|571.91|571.41|572.11|571.61|571.41|570.91|0
1592969100000|2020-06-24 03:25:00|571.81|571.31|571.41|570.91|571.81|571.31|571.31|570.81|0
1592969400000|2020-06-24 03:30:00|571.11|570.61|570.41|569.91|571.11|570.61|570.41|569.91|0
1592969700000|2020-06-24 03:35:00|570.51|570.01|570.31|569.81|570.51|570.01|570.11|569.61|0
1592970000000|2020-06-24 03:40:00|570.41|569.91|570.81|570.31|570.81|570.31|570.31|569.81|0
1592970300000|2020-06-24 03:45:00|570.91|570.41|570.91|570.41|571.11|570.61|570.81|570.31|0
1592970600000|2020-06-24 03:50:00|571.01|570.51|571.11|570.61|571.11|570.61|570.81|570.31|0
1592970900000|2020-06-24 03:55:00|571.01|570.51|571.11|570.61|571.31|570.81|570.91|570.41|0
1592971200000|2020-06-24 04:00:00|571.21|570.71|571.11|570.61|571.31|570.81|570.91|570.41|0
1592971500000|2020-06-24 04:05:00|571.21|570.71|571.61|571.11|571.61|571.11|571.11|570.61|0
1592971800000|2020-06-24 04:10:00|571.51|571.01|571.61|571.11|571.61|571.11|571.51|571.01|0
1592972100000|2020-06-24 04:15:00|571.71|571.21|571.81|571.31|572.01|571.51|571.71|571.21|0
1592972400000|2020-06-24 04:20:00|571.91|571.41|572.31|571.81|572.31|571.81|571.91|571.41|0
1592972700000|2020-06-24 04:25:00|572.41|571.91|572.61|572.11|572.91|572.41|572.31|571.81|0
1592973000000|2020-06-24 04:30:00|572.51|572.01|572.81|572.31|572.81|572.31|572.31|571.81|0
1592973300000|2020-06-24 04:35:00|572.91|572.41|573.01|572.51|573.31|572.81|572.81|572.31|0
1592973600000|2020-06-24 04:40:00|573.11|572.61|572.81|572.31|573.21|572.71|572.51|572.01|0
1592973900000|2020-06-24 04:45:00|572.91|572.41|572.81|572.31|573.01|572.51|572.81|572.31|0
1592974200000|2020-06-24 04:50:00|572.71|572.21|572.71|572.21|572.71|572.21|572.51|572.01|0
1592974500000|2020-06-24 04:55:00|572.61|572.11|572.31|571.81|572.71|572.21|572.31|571.81|0
1592974800000|2020-06-24 05:00:00|572.21|571.71|571.71|571.21|572.21|571.71|571.31|570.81|0
1592975100000|2020-06-24 05:05:00|571.61|571.11|571.81|571.31|571.81|571.31|571.51|571.01|0
1592975400000|2020-06-24 05:10:00|571.71|571.21|571.61|571.11|571.81|571.31|571.31|570.81|0
1592975700000|2020-06-24 05:15:00|571.71|571.21|571.81|571.31|572.01|571.51|571.61|571.11|0
1592976000000|2020-06-24 05:20:00|571.91|571.41|571.61|571.11|572.01|571.51|571.61|571.11|0
1592976300000|2020-06-24 05:25:00|571.71|571.21|571.61|571.11|572.01|571.51|571.61|571.11|0
1592976600000|2020-06-24 05:30:00|571.51|571.01|572.31|571.81|572.51|572.01|571.51|571.01|0
1592976900000|2020-06-24 05:35:00|572.21|571.71|572.51|572.01|572.61|572.11|572.11|571.61|0
1592977200000|2020-06-24 05:40:00|572.61|572.11|572.61|572.11|572.61|572.11|572.21|571.71|0
1592977500000|2020-06-24 05:45:00|572.71|572.21|572.31|571.81|573.01|572.51|572.11|571.61|0
1592977800000|2020-06-24 05:50:00|572.11|571.61|571.91|571.41|572.31|571.81|571.91|571.41|0
1592978100000|2020-06-24 05:55:00|572.01|571.51|571.11|570.61|572.11|571.61|571.11|570.61|0
1592978400000|2020-06-24 06:00:00|571.21|570.71|571.21|570.91|571.41|571.11|570.21|569.91|154
1592978700000|2020-06-24 06:05:00|571.11|570.81|571.41|571.11|571.81|571.51|571.01|570.71|79
1592979000000|2020-06-24 06:10:00|571.51|571.21|571.41|571.11|571.51|571.21|571.21|570.91|77
1592979300000|2020-06-24 06:15:00|571.51|571.21|571.51|571.21|571.71|571.41|571.31|571.01|67
1592979600000|2020-06-24 06:20:00|571.41|571.11|570.91|570.61|571.61|571.31|570.81|570.51|63
1592979900000|2020-06-24 06:25:00|571.01|570.71|571.31|571.01|571.41|571.11|570.81|570.51|52
1592980200000|2020-06-24 06:30:00|571.41|571.11|571.71|571.41|571.81|571.51|571.11|570.81|41
1592980500000|2020-06-24 06:35:00|571.61|571.31|571.41|571.11|571.71|571.41|571.41|571.11|16
1592980800000|2020-06-24 06:40:00|571.31|571.01|572.01|571.71|572.01|571.71|571.31|571.01|23
1592981100000|2020-06-24 06:45:00|572.11|571.81|572.41|572.11|572.41|572.11|572.11|571.81|132
1592981400000|2020-06-24 06:50:00|572.31|572.01|572.21|571.91|572.41|572.11|572.11|571.81|27
1592981700000|2020-06-24 06:55:00|572.11|571.81|572.21|571.91|572.31|572.01|571.91|571.61|78
1592982000000|2020-06-24 07:00:00|572.11|572.01|571.51|571.41|572.21|572.11|571.21|571.11|513
1592982300000|2020-06-24 07:05:00|571.61|571.51|572.51|572.41|572.71|572.61|571.51|571.41|364
1592982600000|2020-06-24 07:10:00|572.61|572.51|572.01|571.91|572.81|572.71|571.61|571.51|319
1592982900000|2020-06-24 07:15:00|571.91|571.81|571.41|571.31|572.21|572.11|571.21|571.11|257
1592983200000|2020-06-24 07:20:00|571.31|571.21|571.01|570.91|571.41|571.31|570.41|570.31|284
1592983500000|2020-06-24 07:25:00|571.11|571.01|570.11|570.01|571.11|571.01|570.01|569.91|204
1592983800000|2020-06-24 07:30:00|570.21|570.11|570.51|570.41|570.81|570.71|570.11|570.01|205
1592984100000|2020-06-24 07:35:00|570.61|570.51|568.61|568.51|570.91|570.81|568.51|568.41|368
1592984400000|2020-06-24 07:40:00|568.55|568.45|567.45|567.35|568.55|568.45|567.35|567.25|511
1592984700000|2020-06-24 07:45:00|567.35|567.25|567.15|567.05|567.55|567.45|566.55|566.45|375
1592985000000|2020-06-24 07:50:00|567.05|566.95|567.45|567.35|567.95|567.85|566.35|566.25|381
1592985300000|2020-06-24 07:55:00|567.35|567.25|567.15|567.05|567.75|567.65|566.95|566.85|182
1592985600000|2020-06-24 08:00:00|567.05|566.95|567.55|567.45|567.65|567.55|566.35|566.25|290
1592985900000|2020-06-24 08:05:00|567.45|567.35|565.95|565.85|567.75|567.65|565.75|565.65|300
1592986200000|2020-06-24 08:10:00|566.05|565.95|565.75|565.65|566.25|566.15|565.35|565.25|311
1592986500000|2020-06-24 08:15:00|565.65|565.55|565.35|565.25|566.05|565.95|565.15|565.05|380
1592986800000|2020-06-24 08:20:00|565.25|565.15|565.95|565.85|566.05|565.95|564.55|564.45|339
1592987100000|2020-06-24 08:25:00|566.05|565.95|566.15|566.05|566.45|566.35|565.65|565.55|237
1592987400000|2020-06-24 08:30:00|566.05|565.95|566.15|566.05|566.25|566.15|565.45|565.35|204
1592987700000|2020-06-24 08:35:00|566.05|565.95|565.95|565.85|566.25|566.15|565.65|565.55|163
1592988000000|2020-06-24 08:40:00|565.85|565.75|565.95|565.85|566.15|566.05|565.65|565.55|115
1592988300000|2020-06-24 08:45:00|566.05|565.95|566.25|566.15|566.25|566.15|565.75|565.65|133
1592988600000|2020-06-24 08:50:00|566.15|566.05|566.35|566.25|566.85|566.75|566.15|566.05|173
1592988900000|2020-06-24 08:55:00|566.45|566.35|566.45|566.35|566.85|566.75|566.35|566.25|143
1592989200000|2020-06-24 09:00:00|566.35|566.25|566.75|566.65|567.35|567.25|566.35|566.25|261
1592989500000|2020-06-24 09:05:00|566.65|566.55|566.25|566.15|566.75|566.65|566.25|566.15|140
1592989800000|2020-06-24 09:10:00|566.35|566.25|564.15|564.05|566.35|566.25|563.75|563.65|605
1592990100000|2020-06-24 09:15:00|564.25|564.15|563.85|563.75|564.45|564.35|563.55|563.45|275
1592990400000|2020-06-24 09:20:00|563.75|563.65|564.25|564.15|564.65|564.55|563.65|563.55|238
1592990700000|2020-06-24 09:25:00|564.35|564.25|564.55|564.45|564.75|564.65|564.35|564.25|153
1592991000000|2020-06-24 09:30:00|564.45|564.35|565.05|564.95|565.05|564.95|564.25|564.15|133
1592991300000|2020-06-24 09:35:00|564.95|564.85|564.25|564.15|564.95|564.85|564.05|563.95|160
1592991600000|2020-06-24 09:40:00|564.15|564.05|563.75|563.65|564.25|564.15|563.35|563.25|215
1592991900000|2020-06-24 09:45:00|563.85|563.75|564.25|564.15|564.35|564.25|563.75|563.65|90
1592992200000|2020-06-24 09:50:00|564.15|564.05|564.25|564.15|564.55|564.45|564.15|564.05|135
1592992500000|2020-06-24 09:55:00|564.35|564.25|564.15|564.05|564.45|564.35|563.95|563.85|102
1592992800000|2020-06-24 10:00:00|564.05|563.95|564.35|564.25|564.35|564.25|563.95|563.85|117
1592993100000|2020-06-24 10:05:00|564.45|564.35|565.05|564.95|565.05|564.95|564.25|564.15|93
1592993400000|2020-06-24 10:10:00|564.95|564.85|564.55|564.45|564.95|564.85|564.15|564.05|129
1592993700000|2020-06-24 10:15:00|564.45|564.35|565.45|565.35|565.55|565.45|564.35|564.25|152
1592994000000|2020-06-24 10:20:00|565.35|565.25|565.15|565.05|565.75|565.65|565.05|564.95|158
1592994300000|2020-06-24 10:25:00|565.05|564.95|565.25|565.15|565.45|565.35|564.75|564.65|138
1592994600000|2020-06-24 10:30:00|565.35|565.25|565.35|565.25|565.55|565.45|565.15|565.05|130
1592994900000|2020-06-24 10:35:00|565.45|565.35|565.45|565.35|565.75|565.65|565.25|565.15|119
1592995200000|2020-06-24 10:40:00|565.55|565.45|565.15|565.05|565.75|565.65|565.15|565.05|128
1592995500000|2020-06-24 10:45:00|565.05|564.95|564.95|564.85|565.35|565.25|564.85|564.75|122
1592995800000|2020-06-24 10:50:00|564.85|564.75|564.65|564.55|564.95|564.85|564.55|564.45|92
1592996100000|2020-06-24 10:55:00|564.55|564.45|564.65|564.55|564.75|564.65|564.35|564.25|82
1592996400000|2020-06-24 11:00:00|564.75|564.65|564.75|564.65|565.05|564.95|564.65|564.55|72
1592996700000|2020-06-24 11:05:00|564.65|564.55|565.45|565.35|565.45|565.35|564.65|564.55|60
1592997000000|2020-06-24 11:10:00|565.55|565.45|565.35|565.25|565.65|565.55|565.15|565.05|149
1592997300000|2020-06-24 11:15:00|565.45|565.35|565.65|565.55|565.65|565.55|565.25|565.15|76
1592997600000|2020-06-24 11:20:00|565.75|565.65|565.55|565.45|565.75|565.65|565.45|565.35|112
1592997900000|2020-06-24 11:25:00|565.45|565.35|565.35|565.25|565.45|565.35|565.05|564.95|49
1592998200000|2020-06-24 11:30:00|565.45|565.35|565.35|565.25|565.45|565.35|565.15|565.05|65
1592998500000|2020-06-24 11:35:00|565.25|565.15|565.25|565.15|565.65|565.55|565.25|565.15|72
1592998800000|2020-06-24 11:40:00|565.29|565.19|565.49|565.39|565.59|565.49|565.29|565.19|76
1592999100000|2020-06-24 11:45:00|565.59|565.49|565.59|565.49|565.59|565.49|565.39|565.29|68
1592999400000|2020-06-24 11:50:00|565.69|565.59|565.79|565.69|565.99|565.89|565.49|565.39|96
1592999700000|2020-06-24 11:55:00|565.69|565.59|565.59|565.49|565.79|565.69|565.39|565.29|82
1593000000000|2020-06-24 12:00:00|565.49|565.39|565.79|565.69|565.89|565.79|565.39|565.29|107
1593000300000|2020-06-24 12:05:00|565.69|565.59|565.39|565.29|565.69|565.59|565.29|565.19|132
1593000600000|2020-06-24 12:10:00|565.29|565.19|565.89|565.79|565.99|565.89|565.29|565.19|118
1593000900000|2020-06-24 12:15:00|565.79|565.69|566.19|566.09|566.49|566.39|565.79|565.69|187
1593001200000|2020-06-24 12:20:00|566.09|565.99|565.79|565.69|566.29|566.19|565.79|565.69|100
1593001500000|2020-06-24 12:25:00|565.69|565.59|565.69|565.59|565.99|565.89|565.49|565.39|124
1593001800000|2020-06-24 12:30:00|565.79|565.69|565.29|565.19|565.89|565.79|565.19|565.09|100
1593002100000|2020-06-24 12:35:00|565.39|565.29|565.29|565.19|565.49|565.39|564.89|564.79|121
1593002400000|2020-06-24 12:40:00|565.19|565.09|565.59|565.49|565.69|565.59|565.19|565.09|117
1593002700000|2020-06-24 12:45:00|565.69|565.59|566.19|566.09|566.19|566.09|565.59|565.49|90
1593003000000|2020-06-24 12:50:00|566.29|566.19|566.69|566.59|566.79|566.69|566.19|566.09|110
1593003300000|2020-06-24 12:55:00|566.79|566.69|566.99|566.89|566.99|566.89|566.59|566.49|104
1593003600000|2020-06-24 13:00:00|566.89|566.79|567.09|566.99|567.59|567.49|566.89|566.79|268
1593003900000|2020-06-24 13:05:00|567.19|567.09|566.69|566.59|567.19|567.09|566.59|566.49|115
1593004200000|2020-06-24 13:10:00|566.59|566.49|566.39|566.29|566.89|566.79|566.29|566.19|151
1593004500000|2020-06-24 13:15:00|566.49|566.39|565.59|565.49|566.49|566.39|565.59|565.49|278
1593004800000|2020-06-24 13:20:00|565.69|565.59|566.09|565.99|566.19|566.09|565.59|565.49|274
1593005100000|2020-06-24 13:25:00|565.99|565.89|566.09|565.99|566.39|566.29|565.99|565.89|157
1593005400000|2020-06-24 13:30:00|565.99|565.89|565.29|565.19|566.29|566.19|565.19|565.09|353
1593005700000|2020-06-24 13:35:00|565.39|565.29|566.69|566.59|566.89|566.79|565.39|565.29|321
1593006000000|2020-06-24 13:40:00|566.79|566.69|566.79|566.69|567.09|566.99|566.39|566.29|213
1593006300000|2020-06-24 13:45:00|566.69|566.59|565.19|565.09|566.89|566.79|565.19|565.09|257
1593006600000|2020-06-24 13:50:00|565.29|565.19|564.39|564.29|565.39|565.29|564.09|563.99|377
1593006900000|2020-06-24 13:55:00|564.49|564.39|563.39|563.29|564.59|564.49|563.39|563.29|371
1593007200000|2020-06-24 14:00:00|563.49|563.39|562.89|562.79|563.79|563.69|562.89|562.79|575
1593007500000|2020-06-24 14:05:00|562.99|562.89|563.09|562.99|563.99|563.89|562.89|562.79|333
1593007800000|2020-06-24 14:10:00|563.07|562.97|563.77|563.67|563.97|563.87|562.87|562.77|349
1593008100000|2020-06-24 14:15:00|563.87|563.77|562.47|562.37|563.87|563.77|561.97|561.87|379
1593008400000|2020-06-24 14:20:00|562.37|562.27|562.97|562.87|563.07|562.97|562.17|562.07|226
1593008700000|2020-06-24 14:25:00|563.07|562.97|563.07|562.97|563.17|563.07|562.37|562.27|184
1593009000000|2020-06-24 14:30:00|562.97|562.87|561.87|561.77|563.07|562.97|561.57|561.47|401
1593009300000|2020-06-24 14:35:00|561.97|561.87|560.87|560.77|562.37|562.27|560.47|560.37|506
1593009600000|2020-06-24 14:40:00|560.77|560.67|561.07|560.97|561.37|561.27|560.57|560.47|344
1593009900000|2020-06-24 14:45:00|561.17|561.07|560.87|560.77|561.27|561.17|560.57|560.47|305
1593010200000|2020-06-24 14:50:00|560.97|560.87|560.47|560.37|561.57|561.47|560.27|560.17|488
1593010500000|2020-06-24 14:55:00|560.57|560.47|560.97|560.87|561.77|561.67|560.57|560.47|326
1593010800000|2020-06-24 15:00:00|560.87|560.77|561.17|561.07|561.57|561.47|560.57|560.47|321
1593011100000|2020-06-24 15:05:00|561.07|560.97|559.57|559.47|561.17|561.07|559.47|559.37|444
1593011400000|2020-06-24 15:10:00|559.47|559.37|559.07|558.97|559.57|559.47|558.87|558.77|459
1593011700000|2020-06-24 15:15:00|559.17|559.07|558.57|558.47|559.37|559.27|558.27|558.17|507
1593012000000|2020-06-24 15:20:00|558.67|558.57|558.47|558.37|559.37|559.27|558.37|558.27|315
1593012300000|2020-06-24 15:25:00|558.57|558.47|558.27|558.17|558.77|558.67|557.77|557.67|407
1593012600000|2020-06-24 15:30:00|558.37|558.07|557.57|557.27|558.77|558.47|556.57|556.27|775
1593012900000|2020-06-24 15:35:00|557.47|557.17|556.57|556.27|557.87|557.57|556.47|556.17|364
1593013200000|2020-06-24 15:40:00|556.47|556.17|555.27|554.97|556.57|556.27|555.07|554.77|274
1593013500000|2020-06-24 15:45:00|555.17|554.87|555.17|554.87|556.17|555.87|554.97|554.67|232
1593013800000|2020-06-24 15:50:00|555.27|554.97|555.57|555.27|555.77|555.47|555.07|554.77|238
1593014100000|2020-06-24 15:55:00|555.47|555.17|556.17|555.87|556.17|555.87|555.27|554.97|116
1593014400000|2020-06-24 16:00:00|556.07|555.77|557.17|556.87|557.27|556.97|555.67|555.37|121
1593014700000|2020-06-24 16:05:00|557.07|556.77|556.27|555.97|557.07|556.77|555.87|555.57|172
1593015000000|2020-06-24 16:10:00|556.17|555.87|556.57|556.27|556.77|556.47|555.87|555.57|90
1593015300000|2020-06-24 16:15:00|556.47|556.17|557.37|557.07|557.57|557.27|556.37|556.07|214
1593015600000|2020-06-24 16:20:00|557.27|556.97|557.57|557.27|557.77|557.47|557.07|556.77|126
1593015900000|2020-06-24 16:25:00|557.67|557.37|557.27|556.97|557.67|557.37|556.87|556.57|84
1593016200000|2020-06-24 16:30:00|557.37|557.07|556.97|556.67|557.47|557.17|556.97|556.67|85
1593016500000|2020-06-24 16:35:00|557.07|556.77|557.07|556.77|557.37|557.07|556.97|556.67|77
1593016800000|2020-06-24 16:40:00|556.97|556.67|558.27|557.97|558.37|558.07|556.87|556.57|80
1593017100000|2020-06-24 16:45:00|558.17|557.87|558.17|557.87|558.67|558.37|558.17|557.87|46
1593017400000|2020-06-24 16:50:00|558.27|557.97|558.57|558.27|558.67|558.37|557.97|557.67|62
1593017700000|2020-06-24 16:55:00|558.47|558.17|559.27|558.97|559.37|559.07|558.47|558.17|174
1593018000000|2020-06-24 17:00:00|559.17|558.87|559.37|559.07|559.47|559.17|558.97|558.67|66
1593018300000|2020-06-24 17:05:00|559.47|559.17|559.17|558.87|559.57|559.27|558.97|558.67|40
1593018600000|2020-06-24 17:10:00|559.27|558.97|558.97|558.67|559.37|559.07|558.87|558.57|51
1593018900000|2020-06-24 17:15:00|559.07|558.77|559.67|559.37|560.07|559.77|558.97|558.67|91
1593019200000|2020-06-24 17:20:00|559.57|559.27|558.77|558.47|559.57|559.27|558.77|558.47|81
1593019500000|2020-06-24 17:25:00|558.87|558.57|558.07|557.77|558.97|558.67|558.07|557.77|83
1593019800000|2020-06-24 17:30:00|557.97|557.67|557.07|556.77|557.97|557.67|557.07|556.77|165
1593020100000|2020-06-24 17:35:00|557.17|556.87|556.97|556.67|557.37|557.07|556.87|556.57|63
1593020400000|2020-06-24 17:40:00|556.87|556.57|556.97|556.67|557.17|556.87|556.67|556.37|34
1593020700000|2020-06-24 17:45:00|556.87|556.57|557.37|557.07|557.37|557.07|556.57|556.27|40
1593021000000|2020-06-24 17:50:00|557.27|556.97|557.17|556.87|557.37|557.07|556.77|556.47|26
1593021300000|2020-06-24 17:55:00|557.07|556.77|557.47|557.17|557.47|557.17|556.97|556.67|30
1593021600000|2020-06-24 18:00:00|557.37|557.07|556.47|556.17|557.67|557.37|556.17|555.87|63
1593021900000|2020-06-24 18:05:00|556.57|556.27|557.67|557.37|557.77|557.47|556.47|556.17|44
1593022200000|2020-06-24 18:10:00|557.77|557.47|557.47|557.17|557.77|557.47|557.27|556.97|29
1593022500000|2020-06-24 18:15:00|557.37|557.07|557.87|557.57|558.17|557.87|557.37|557.07|31
1593022800000|2020-06-24 18:20:00|557.97|557.67|557.77|557.47|558.17|557.87|557.57|557.27|18
1593023100000|2020-06-24 18:25:00|557.87|557.57|558.37|558.07|558.57|558.27|557.67|557.37|27
1593023400000|2020-06-24 18:30:00|558.27|557.97|558.57|558.27|558.77|558.47|558.07|557.77|26
1593023700000|2020-06-24 18:35:00|558.47|558.17|558.47|558.17|558.57|558.27|557.97|557.67|55
1593024000000|2020-06-24 18:40:00|558.37|558.07|557.57|557.27|558.67|558.37|557.47|557.17|51
1593024300000|2020-06-24 18:45:00|557.67|557.37|558.07|557.77|558.57|558.27|557.57|557.27|23
1593024600000|2020-06-24 18:50:00|558.17|557.87|557.77|557.47|558.27|557.97|557.47|557.17|14
1593024900000|2020-06-24 18:55:00|557.87|557.57|557.57|557.27|558.17|557.87|557.47|557.17|28
1593025200000|2020-06-24 19:00:00|557.77|557.47|558.37|558.07|558.47|558.17|557.67|557.37|13
1593025500000|2020-06-24 19:05:00|558.27|557.97|558.07|557.77|558.37|558.07|557.97|557.67|7
1593025800000|2020-06-24 19:10:00|558.17|557.87|558.97|558.67|558.97|558.67|557.67|557.37|12
1593026100000|2020-06-24 19:15:00|558.87|558.57|559.87|559.57|560.07|559.77|558.67|558.37|47
1593026400000|2020-06-24 19:20:00|559.97|559.67|559.17|558.87|559.97|559.67|558.97|558.67|30
1593026700000|2020-06-24 19:25:00|559.27|558.97|558.77|558.47|559.47|559.17|558.67|558.37|20
1593027000000|2020-06-24 19:30:00|558.87|558.57|558.77|558.47|559.07|558.77|558.47|558.17|10
1593027300000|2020-06-24 19:35:00|558.67|558.37|558.27|557.97|558.87|558.57|558.27|557.97|5
1593027600000|2020-06-24 19:40:00|558.47|558.17|559.67|559.37|559.67|559.37|558.47|558.17|9
1593027900000|2020-06-24 19:45:00|559.57|559.27|558.87|558.57|559.77|559.47|558.77|558.47|52
1593028200000|2020-06-24 19:50:00|558.77|558.47|557.37|557.07|558.77|558.47|557.27|556.97|59
1593028500000|2020-06-24 19:55:00|557.47|557.17|557.57|557.27|557.87|557.57|557.27|556.97|86
1593028800000|2020-06-24 20:00:00|557.77|557.37|559.17|558.67|559.67|559.17|557.77|557.37|0
1593029100000|2020-06-24 20:05:00|559.07|558.57|559.27|558.77|559.27|558.77|558.47|557.97|0
1593029400000|2020-06-24 20:10:00|559.17|558.67|559.97|559.47|560.07|559.57|558.57|558.07|0
1593029700000|2020-06-24 20:15:00|559.87|559.37|559.77|559.27|559.97|559.47|559.67|559.17|0
1593030000000|2020-06-24 20:20:00|559.67|559.17|559.67|559.17|559.77|559.27|559.67|559.17|0
1593030300000|2020-06-24 20:25:00|559.57|559.07|559.67|559.17|559.77|559.27|559.57|559.07|0
1593030600000|2020-06-24 20:30:00|559.57|559.07|559.87|559.37|559.87|559.37|559.07|558.57|0
1593030900000|2020-06-24 20:35:00|559.77|559.27|559.87|559.37|560.07|559.57|559.67|559.17|0
1593031200000|2020-06-24 20:40:00|559.97|559.47|559.37|558.87|559.97|559.47|559.27|558.77|0
1593031500000|2020-06-24 20:45:00|559.27|558.77|559.77|559.27|559.87|559.37|559.17|558.67|0
1593031800000|2020-06-24 20:50:00|559.67|559.17|559.97|559.47|560.07|559.57|559.67|559.17|0
1593032100000|2020-06-24 20:55:00|559.87|559.37|560.07|559.57|560.07|559.57|559.77|559.27|0
1593032400000|2020-06-24 21:00:00|559.97|559.47|559.97|559.47|560.07|559.57|559.97|559.47|0
1593032700000|2020-06-24 21:05:00|560.07|559.57|559.97|559.47|560.07|559.57|559.97|559.47|0
1593033000000|2020-06-24 21:10:00|560.07|559.57|559.97|559.47|560.07|559.57|559.97|559.47|0
1593033300000|2020-06-24 21:15:00|560.07|559.57|560.07|559.57|560.07|559.57|560.07|559.57|0
1593033600000|2020-06-24 21:20:00|559.97|559.47|559.97|559.47|560.07|559.57|559.97|559.47|0
1593034500000|2020-06-24 21:35:00|559.87|559.37|559.87|559.37|559.97|559.47|559.87|559.37|0
1593034800000|2020-06-24 21:40:00|559.97|559.47|559.97|559.47|559.97|559.47|559.87|559.37|0
1593035100000|2020-06-24 21:45:00|559.87|559.37|559.87|559.37|559.97|559.47|559.87|559.37|0
1593035400000|2020-06-24 21:50:00|559.77|559.27|559.77|559.27|559.87|559.37|559.77|559.27|0
1593035700000|2020-06-24 21:55:00|559.87|559.37|559.77|559.27|559.87|559.37|559.77|559.27|0
1593036000000|2020-06-24 22:00:00|559.67|559.17|560.27|559.77|560.37|559.87|558.97|558.47|0
1593036300000|2020-06-24 22:05:00|560.37|559.87|559.77|559.27|560.37|559.87|559.67|559.17|0
1593036600000|2020-06-24 22:10:00|559.67|559.17|558.97|558.47|559.67|559.17|558.57|558.07|0
1593036900000|2020-06-24 22:15:00|559.07|558.57|558.87|558.37|559.17|558.67|558.67|558.17|0
1593037200000|2020-06-24 22:20:00|558.77|558.27|559.47|558.97|559.87|559.37|558.77|558.27|0
1593037500000|2020-06-24 22:25:00|559.57|559.07|559.67|559.17|560.27|559.77|559.27|558.77|0
1593037800000|2020-06-24 22:30:00|559.77|559.27|559.27|558.77|559.77|559.27|559.17|558.67|0
1593038100000|2020-06-24 22:35:00|559.37|558.87|559.47|558.97|559.67|559.17|559.37|558.87|0
1593038400000|2020-06-24 22:40:00|559.37|558.87|559.57|559.07|559.87|559.37|559.37|558.87|0
1593038700000|2020-06-24 22:45:00|559.47|558.97|559.47|558.97|559.77|559.27|559.27|558.77|0
1593039000000|2020-06-24 22:50:00|559.57|559.07|558.97|558.47|559.57|559.07|558.87|558.37|0
1593039300000|2020-06-24 22:55:00|559.07|558.57|558.67|558.17|559.07|558.57|558.37|557.87|0
1593039600000|2020-06-24 23:00:00|558.77|558.27|558.57|558.07|558.77|558.27|558.47|557.97|0
1593039900000|2020-06-24 23:05:00|558.67|558.17|558.27|557.77|558.77|558.27|558.17|557.67|0
1593040200000|2020-06-24 23:10:00|558.17|557.67|558.27|557.77|558.37|557.87|557.87|557.37|0
1593040500000|2020-06-24 23:15:00|558.37|557.87|558.17|557.67|558.47|557.97|558.17|557.67|0
1593040800000|2020-06-24 23:20:00|558.27|557.77|557.47|556.97|558.37|557.87|557.47|556.97|0
1593041100000|2020-06-24 23:25:00|557.57|557.07|557.87|557.37|557.97|557.47|557.57|557.07|0
1593041400000|2020-06-24 23:30:00|557.97|557.47|557.87|557.37|558.47|557.97|557.77|557.27|0
1593041700000|2020-06-24 23:35:00|557.77|557.27|557.87|557.37|558.17|557.67|557.37|556.87|0
1593042000000|2020-06-24 23:40:00|557.77|557.27|558.07|557.57|558.07|557.57|557.67|557.17|0
1593042300000|2020-06-24 23:45:00|558.17|557.67|558.17|557.67|558.47|557.97|558.17|557.67|0
1593042600000|2020-06-24 23:50:00|558.27|557.77|557.87|557.37|558.37|557.87|557.77|557.27|0
1593042900000|2020-06-24 23:55:00|557.77|557.27|557.47|556.97|558.27|557.77|557.37|556.87|0
1593043200000|2020-06-25 00:00:00|557.37|556.87|558.17|557.67|558.37|557.87|556.87|556.37|0
1593043500000|2020-06-25 00:05:00|558.27|557.77|558.47|557.97|559.17|558.67|558.17|557.67|0
1593043800000|2020-06-25 00:10:00|558.37|557.87|558.07|557.57|558.87|558.37|557.97|557.47|0
1593044100000|2020-06-25 00:15:00|558.17|557.67|559.87|559.37|559.87|559.37|558.07|557.57|0
1593044400000|2020-06-25 00:20:00|559.97|559.47|559.87|559.37|560.17|559.67|559.57|559.07|0
1593044700000|2020-06-25 00:25:00|559.77|559.27|560.27|559.77|560.57|560.07|559.67|559.17|0
1593045000000|2020-06-25 00:30:00|560.37|559.87|560.27|559.77|560.77|560.27|560.27|559.77|0
1593045300000|2020-06-25 00:35:00|560.17|559.67|560.07|559.57|560.37|559.87|560.07|559.57|0
1593045600000|2020-06-25 00:40:00|560.17|559.67|559.87|559.37|560.27|559.77|559.67|559.17|0
1593045900000|2020-06-25 00:45:00|559.97|559.47|560.87|560.37|560.97|560.47|559.87|559.37|0
1593046200000|2020-06-25 00:50:00|560.77|560.27|561.27|560.77|561.37|560.87|560.67|560.17|0
1593046500000|2020-06-25 00:55:00|561.17|560.67|561.07|560.57|561.57|561.07|561.07|560.57|0
1593046800000|2020-06-25 01:00:00|560.97|560.47|561.57|561.07|561.87|561.37|560.97|560.47|0
1593047100000|2020-06-25 01:05:00|561.47|560.97|560.57|560.07|561.47|560.97|560.47|559.97|0
1593047400000|2020-06-25 01:10:00|560.47|559.97|560.27|559.77|560.57|560.07|560.17|559.67|0
1593047700000|2020-06-25 01:15:00|560.17|559.67|559.87|559.37|560.37|559.87|559.67|559.17|0
1593048000000|2020-06-25 01:20:00|559.77|559.27|559.87|559.37|559.97|559.47|559.67|559.17|0
1593048300000|2020-06-25 01:25:00|559.77|559.27|558.97|558.47|559.77|559.27|558.47|557.97|0
1593048600000|2020-06-25 01:30:00|558.87|558.37|558.37|557.87|558.87|558.37|557.87|557.37|0
1593048900000|2020-06-25 01:35:00|558.47|557.97|558.27|557.77|558.57|558.07|558.27|557.77|0
1593049200000|2020-06-25 01:40:00|558.17|557.67|556.87|556.37|558.17|557.67|556.87|556.37|0
1593049500000|2020-06-25 01:45:00|556.97|556.47|557.07|556.57|557.97|557.47|556.87|556.37|0
1593049800000|2020-06-25 01:50:00|557.17|556.67|556.97|556.47|557.47|556.97|556.77|556.27|0
1593050100000|2020-06-25 01:55:00|557.07|556.57|555.77|555.27|557.07|556.57|555.47|554.97|0
1593050400000|2020-06-25 02:00:00|555.67|555.17|555.37|554.87|556.07|555.57|555.27|554.77|0
1593050700000|2020-06-25 02:05:00|555.27|554.77|555.07|554.57|555.77|555.27|554.77|554.27|0
1593051000000|2020-06-25 02:10:00|554.97|554.47|554.27|553.77|554.97|554.47|554.07|553.57|0
1593051300000|2020-06-25 02:15:00|554.37|553.87|555.17|554.67|555.47|554.97|554.17|553.67|0
1593051600000|2020-06-25 02:20:00|555.07|554.57|555.67|555.17|555.77|555.27|554.97|554.47|0
1593051900000|2020-06-25 02:25:00|555.57|555.07|555.67|555.17|555.87|555.37|555.47|554.97|0
1593052200000|2020-06-25 02:30:00|555.77|555.27|555.67|555.17|555.87|555.37|555.47|554.97|0
1593052500000|2020-06-25 02:35:00|555.57|555.07|556.17|555.67|556.17|555.67|555.37|554.87|0
1593052800000|2020-06-25 02:40:00|556.27|555.77|556.57|556.07|556.77|556.27|556.17|555.67|0
1593053100000|2020-06-25 02:45:00|556.67|556.17|556.57|556.07|556.67|556.17|556.37|555.87|0
1593053400000|2020-06-25 02:50:00|556.47|555.97|555.57|555.07|556.57|556.07|555.47|554.97|0
1593053700000|2020-06-25 02:55:00|555.47|554.97|556.57|556.07|556.77|556.27|555.37|554.87|0
1593054000000|2020-06-25 03:00:00|556.67|556.17|556.87|556.37|556.87|556.37|556.57|556.07|0
1593054300000|2020-06-25 03:05:00|557.07|556.57|557.17|556.67|557.57|557.07|557.07|556.57|0
1593054600000|2020-06-25 03:10:00|557.07|556.57|557.07|556.57|557.37|556.87|557.07|556.57|0
1593054900000|2020-06-25 03:15:00|557.17|556.67|557.07|556.57|557.27|556.77|556.87|556.37|0
1593055200000|2020-06-25 03:20:00|556.97|556.47|556.27|555.77|556.97|556.47|556.17|555.67|0
1593055500000|2020-06-25 03:25:00|556.17|555.67|556.17|555.67|556.57|556.07|556.07|555.57|0
1593055800000|2020-06-25 03:30:00|556.27|555.77|555.87|555.37|556.57|556.07|555.87|555.37|0
1593056100000|2020-06-25 03:35:00|555.77|555.27|555.57|555.07|555.87|555.37|555.57|555.07|0
1593056400000|2020-06-25 03:40:00|555.67|555.17|555.67|555.17|556.07|555.57|555.67|555.17|0
1593056700000|2020-06-25 03:45:00|555.77|555.27|555.47|554.97|556.07|555.57|555.17|554.67|0
1593057000000|2020-06-25 03:50:00|555.57|555.07|556.87|556.37|557.07|556.57|555.57|555.07|0
1593057300000|2020-06-25 03:55:00|556.97|556.47|557.37|556.87|557.57|557.07|556.97|556.47|0
1593057600000|2020-06-25 04:00:00|557.47|556.97|557.07|556.57|557.57|557.07|556.87|556.37|0
1593057900000|2020-06-25 04:05:00|556.97|556.47|557.37|556.87|557.77|557.27|556.87|556.37|0
1593058200000|2020-06-25 04:10:00|557.27|556.77|557.17|556.67|557.57|557.07|557.17|556.67|0
1593058500000|2020-06-25 04:15:00|557.27|556.77|556.67|556.17|557.27|556.77|556.67|556.17|0
1593058800000|2020-06-25 04:20:00|556.77|556.27|556.97|556.47|557.17|556.67|556.77|556.27|0
1593059100000|2020-06-25 04:25:00|556.87|556.37|556.87|556.37|557.07|556.57|556.87|556.37|0
1593059400000|2020-06-25 04:30:00|556.77|556.27|556.37|555.87|556.87|556.37|556.37|555.87|0
1593059700000|2020-06-25 04:35:00|556.27|555.77|555.67|555.17|556.27|555.77|555.67|555.17|0
1593060000000|2020-06-25 04:40:00|555.77|555.27|555.87|555.37|556.07|555.57|555.67|555.17|0
1593060300000|2020-06-25 04:45:00|555.97|555.47|555.37|554.87|555.97|555.47|555.17|554.67|0
1593060600000|2020-06-25 04:50:00|555.47|554.97|556.17|555.67|556.17|555.67|555.47|554.97|0
1593060900000|2020-06-25 04:55:00|556.07|555.57|556.27|555.77|556.37|555.87|555.67|555.17|0
1593061200000|2020-06-25 05:00:00|556.17|555.67|556.57|556.07|556.57|556.07|555.97|555.47|0
1593061500000|2020-06-25 05:05:00|556.47|555.97|556.37|555.87|556.57|556.07|555.67|555.17|0
1593061800000|2020-06-25 05:10:00|556.47|555.97|556.37|555.87|556.57|556.07|556.07|555.57|0
1593062100000|2020-06-25 05:15:00|556.27|555.77|556.27|555.77|556.37|555.87|556.07|555.57|0
1593062400000|2020-06-25 05:20:00|556.37|555.87|556.57|556.07|556.57|556.07|556.27|555.77|0
1593062700000|2020-06-25 05:25:00|556.67|556.17|556.97|556.47|556.97|556.47|556.57|556.07|0
1593063000000|2020-06-25 05:30:00|556.87|556.37|557.47|556.97|557.47|556.97|556.77|556.27|0
1593063300000|2020-06-25 05:35:00|557.57|557.07|557.07|556.57|557.77|557.27|556.87|556.37|0
1593063600000|2020-06-25 05:40:00|556.97|556.47|556.57|556.07|557.07|556.57|556.37|555.87|0
1593063900000|2020-06-25 05:45:00|556.67|556.17|557.07|556.57|557.57|557.07|556.57|556.07|0
1593064200000|2020-06-25 05:50:00|557.17|556.67|557.07|556.57|557.57|557.07|557.07|556.57|0
1593064500000|2020-06-25 05:55:00|557.17|556.67|557.97|557.47|558.17|557.67|557.17|556.67|0
1593064800000|2020-06-25 06:00:00|557.87|557.37|557.87|557.57|558.47|558.17|557.47|557.17|68
1593065100000|2020-06-25 06:05:00|557.77|557.47|557.27|556.97|557.77|557.47|557.27|556.97|14
1593065400000|2020-06-25 06:10:00|557.37|557.07|556.87|556.57|557.57|557.27|556.87|556.57|32
1593065700000|2020-06-25 06:15:00|556.97|556.67|556.87|556.57|557.17|556.87|556.77|556.47|27
1593066000000|2020-06-25 06:20:00|556.97|556.67|556.37|556.07|557.17|556.87|556.37|556.07|16
1593066300000|2020-06-25 06:25:00|556.47|556.17|556.57|556.27|556.67|556.37|556.27|555.97|21
1593066600000|2020-06-25 06:30:00|556.67|556.37|557.07|556.77|557.17|556.87|556.47|556.17|33
1593066900000|2020-06-25 06:35:00|557.17|556.87|557.37|557.07|557.47|557.17|556.97|556.67|45
1593067200000|2020-06-25 06:40:00|557.47|557.17|556.67|556.37|557.57|557.27|556.67|556.37|30
1593067500000|2020-06-25 06:45:00|556.77|556.47|556.07|555.77|556.77|556.47|555.77|555.47|52
1593067800000|2020-06-25 06:50:00|555.97|555.67|555.57|555.27|556.07|555.77|555.37|555.07|78
1593068100000|2020-06-25 06:55:00|555.47|555.17|555.57|555.27|556.17|555.87|555.27|554.97|101
1593068400000|2020-06-25 07:00:00|555.37|555.37|554.37|554.27|556.17|556.07|553.57|553.47|979
1593068700000|2020-06-25 07:05:00|554.27|554.17|554.17|554.07|554.97|554.87|554.07|553.97|566
1593069000000|2020-06-25 07:10:00|554.07|553.97|551.37|551.27|554.57|554.47|550.97|550.87|1296
1593069300000|2020-06-25 07:15:00|551.27|551.17|550.77|550.67|551.67|551.57|550.37|550.27|698
1593069600000|2020-06-25 07:20:00|550.67|550.57|550.07|549.97|550.87|550.77|549.87|549.77|520
1593069900000|2020-06-25 07:25:00|549.97|549.87|551.77|551.67|552.07|551.97|549.77|549.67|433
1593070200000|2020-06-25 07:30:00|551.87|551.77|552.17|552.07|552.57|552.47|551.57|551.47|352
1593070500000|2020-06-25 07:35:00|552.07|551.97|552.97|552.87|552.97|552.87|551.97|551.87|270
1593070800000|2020-06-25 07:40:00|553|552.9|552.3|552.2|553.9|553.8|552.2|552.1|215
1593071100000|2020-06-25 07:45:00|552.4|552.3|552.9|552.8|553.3|553.2|552.2|552.1|307
1593071400000|2020-06-25 07:50:00|553|552.9|552.8|552.7|553.1|553|552.2|552.1|241
1593071700000|2020-06-25 07:55:00|552.9|552.8|553.9|553.8|554|553.9|552.8|552.7|205
1593072000000|2020-06-25 08:00:00|554|553.9|555.1|555|555.3|555.2|553.7|553.6|380
1593072300000|2020-06-25 08:05:00|555|554.9|556.5|556.4|556.7|556.6|554.8|554.7|438
1593072600000|2020-06-25 08:10:00|556.6|556.5|557.1|557|557.6|557.5|556.5|556.4|531
1593072900000|2020-06-25 08:15:00|557.2|557.1|558.3|558.2|558.3|558.2|556.8|556.7|525
1593073200000|2020-06-25 08:20:00|558.4|558.3|558.8|558.7|559.6|559.5|558.3|558.2|591
1593073500000|2020-06-25 08:25:00|558.7|558.6|557.5|557.4|558.8|558.7|557.4|557.3|357
1593073800000|2020-06-25 08:30:00|557.6|557.5|557.7|557.6|558.5|558.4|557.6|557.5|318
1593074100000|2020-06-25 08:35:00|557.8|557.7|558.1|558|558.1|558|557.6|557.5|155
1593074400000|2020-06-25 08:40:00|558.2|558.1|559.6|559.5|559.8|559.7|557.7|557.6|315
1593074700000|2020-06-25 08:45:00|559.5|559.4|558.7|558.6|559.8|559.7|558.5|558.4|208
1593075000000|2020-06-25 08:50:00|558.8|558.7|558.8|558.7|559.2|559.1|558.6|558.5|155
1593075300000|2020-06-25 08:55:00|558.7|558.6|558.4|558.3|558.9|558.8|558|557.9|263
1593075600000|2020-06-25 09:00:00|558.5|558.4|559.5|559.4|559.6|559.5|558|557.9|168
1593075900000|2020-06-25 09:05:00|559.6|559.5|558.7|558.6|559.6|559.5|558.6|558.5|163
1593076200000|2020-06-25 09:10:00|558.6|558.5|558.8|558.7|558.9|558.8|558.3|558.2|134
1593076500000|2020-06-25 09:15:00|558.7|558.6|559|558.9|559.1|559|558.7|558.6|186
1593076800000|2020-06-25 09:20:00|558.9|558.8|559.3|559.2|559.5|559.4|558.6|558.5|153
1593077100000|2020-06-25 09:25:00|559.2|559.1|559.8|559.7|559.8|559.7|559|558.9|172
1593077400000|2020-06-25 09:30:00|559.9|559.8|560.2|560.1|560.4|560.3|559.7|559.6|316
1593077700000|2020-06-25 09:35:00|560.3|560.2|560.6|560.5|561|560.9|560.1|560|227
1593078000000|2020-06-25 09:40:00|560.7|560.6|557.7|557.6|560.7|560.6|557.2|557.1|540
1593078300000|2020-06-25 09:45:00|557.6|557.5|558.6|558.5|558.7|558.6|557.3|557.2|197
1593078600000|2020-06-25 09:50:00|558.7|558.6|558.6|558.5|558.8|558.7|558.3|558.2|107
1593078900000|2020-06-25 09:55:00|558.7|558.6|559|558.9|559.4|559.3|558.7|558.6|139
1593079200000|2020-06-25 10:00:00|559.1|559|559.5|559.4|559.5|559.4|558.9|558.8|99
1593079500000|2020-06-25 10:05:00|559.4|559.3|558.9|558.8|559.6|559.5|558.5|558.4|154
1593079800000|2020-06-25 10:10:00|559|558.9|558.6|558.5|559.1|559|558.6|558.5|128
1593080100000|2020-06-25 10:15:00|558.7|558.6|558|557.9|558.9|558.8|557.9|557.8|182
1593080400000|2020-06-25 10:20:00|558.1|558|559.1|559|559.2|559.1|558.1|558|78
1593080700000|2020-06-25 10:25:00|559.2|559.1|559.2|559.1|559.4|559.3|559|558.9|90
1593081000000|2020-06-25 10:30:00|559.1|559|559.8|559.7|559.9|559.8|558.8|558.7|188
1593081300000|2020-06-25 10:35:00|559.9|559.8|559.8|559.7|560.2|560.1|559.2|559.1|189
1593081600000|2020-06-25 10:40:00|559.7|559.6|559.8|559.7|559.9|559.8|559.2|559.1|320
1593081900000|2020-06-25 10:45:00|559.9|559.8|559.7|559.6|560.1|560|559.5|559.4|152
1593082200000|2020-06-25 10:50:00|559.6|559.5|560.5|560.4|560.5|560.4|559.6|559.5|190
1593082500000|2020-06-25 10:55:00|560.4|560.3|560.9|560.8|561|560.9|560.3|560.2|116
1593082800000|2020-06-25 11:00:00|560.8|560.7|560.5|560.4|560.9|560.8|560.1|560|209
1593083100000|2020-06-25 11:05:00|560.6|560.5|560.9|560.8|560.9|560.8|560.4|560.3|80
1593083400000|2020-06-25 11:10:00|561|560.9|560.9|560.8|561.2|561.1|560.6|560.5|105
1593083700000|2020-06-25 11:15:00|560.8|560.7|559.5|559.4|560.8|560.7|559.3|559.2|225
1593084000000|2020-06-25 11:20:00|559.4|559.3|559.5|559.4|559.9|559.8|559.4|559.3|76
1593084300000|2020-06-25 11:25:00|559.6|559.5|559.6|559.5|559.9|559.8|559.4|559.3|65
1593084600000|2020-06-25 11:30:00|559.7|559.6|559.7|559.6|559.8|559.7|559.6|559.5|93
1593084900000|2020-06-25 11:35:00|559.6|559.5|559.4|559.3|559.7|559.6|559.3|559.2|109
1593085200000|2020-06-25 11:40:00|559.33|559.23|558.63|558.53|559.53|559.43|558.23|558.13|243
1593085500000|2020-06-25 11:45:00|558.53|558.43|559.03|558.93|559.03|558.93|558.13|558.03|143
1593085800000|2020-06-25 11:50:00|558.93|558.83|559.03|558.93|559.03|558.93|558.63|558.53|91
1593086100000|2020-06-25 11:55:00|558.93|558.83|558.43|558.33|558.93|558.83|558.33|558.23|124
1593086400000|2020-06-25 12:00:00|558.63|558.53|558.73|558.63|558.93|558.83|558.43|558.33|129
1593086700000|2020-06-25 12:05:00|558.63|558.53|558.63|558.53|558.73|558.63|558.33|558.23|74
1593087000000|2020-06-25 12:10:00|558.53|558.43|558.93|558.83|559.03|558.93|558.43|558.33|136
1593087300000|2020-06-25 12:15:00|558.83|558.73|558.43|558.33|558.93|558.83|558.43|558.33|88
1593087600000|2020-06-25 12:20:00|558.33|558.23|558.93|558.83|558.93|558.83|558.33|558.23|99
1593087900000|2020-06-25 12:25:00|558.83|558.73|559.03|558.93|559.23|559.13|558.73|558.63|109
1593088200000|2020-06-25 12:30:00|559.13|559.03|558.43|558.33|559.13|559.03|557.73|557.63|331
1593088500000|2020-06-25 12:35:00|558.33|558.23|558.63|558.53|560.33|560.23|558.33|558.23|404
1593088800000|2020-06-25 12:40:00|558.53|558.43|558.53|558.43|559.13|559.03|558.33|558.23|186
1593089100000|2020-06-25 12:45:00|558.63|558.53|559.13|559.03|559.23|559.13|557.93|557.83|297
1593089400000|2020-06-25 12:50:00|559.03|558.93|558.93|558.83|559.33|559.23|558.83|558.73|178
1593089700000|2020-06-25 12:55:00|559.03|558.93|558.43|558.33|559.23|559.13|558.43|558.33|106
1593090000000|2020-06-25 13:00:00|558.53|558.43|559.43|559.33|559.53|559.43|558.53|558.43|127
1593090300000|2020-06-25 13:05:00|559.53|559.43|560.03|559.93|560.33|560.23|559.33|559.23|140
1593090600000|2020-06-25 13:10:00|560.13|560.03|560.73|560.63|560.73|560.63|559.83|559.73|213
1593090900000|2020-06-25 13:15:00|560.63|560.53|561.03|560.93|561.13|561.03|560.63|560.53|227
1593091200000|2020-06-25 13:20:00|561.13|561.03|560.73|560.63|561.13|561.03|560.23|560.13|232
1593091500000|2020-06-25 13:25:00|560.63|560.53|559.83|559.73|560.63|560.53|559.73|559.63|128
1593091800000|2020-06-25 13:30:00|559.73|559.63|560.13|560.03|560.43|560.33|559.13|559.03|460
1593092100000|2020-06-25 13:35:00|560.03|559.93|560.13|560.03|560.53|560.43|559.63|559.53|236
1593092400000|2020-06-25 13:40:00|560.23|560.13|558.13|558.03|560.23|560.13|557.53|557.43|427
1593092700000|2020-06-25 13:45:00|558.03|557.93|557.23|557.13|558.43|558.33|557.23|557.13|270
1593093000000|2020-06-25 13:50:00|557.33|557.23|558.73|558.63|558.93|558.83|557.03|556.93|442
1593093300000|2020-06-25 13:55:00|558.63|558.53|558.73|558.63|558.83|558.73|557.63|557.53|239
1593093600000|2020-06-25 14:00:00|558.63|558.53|559.73|559.63|560.03|559.93|558.33|558.23|282
1593093900000|2020-06-25 14:05:00|559.63|559.53|559.23|559.13|559.93|559.83|558.63|558.53|224
1593094200000|2020-06-25 14:10:00|559.13|559.03|560.43|560.33|560.53|560.43|558.93|558.83|392
1593094500000|2020-06-25 14:15:00|560.33|560.23|559.83|559.73|560.73|560.63|559.53|559.43|307
1593094800000|2020-06-25 14:20:00|559.93|559.83|560.73|560.63|561.03|560.93|559.83|559.73|211
1593095100000|2020-06-25 14:25:00|560.63|560.53|560.83|560.73|561.53|561.43|560.23|560.13|266
1593095400000|2020-06-25 14:30:00|560.93|560.83|560.23|560.13|561.33|561.23|560.23|560.13|289
1593095700000|2020-06-25 14:35:00|560.33|560.23|560.43|560.33|560.83|560.73|560.13|560.03|152
1593096000000|2020-06-25 14:40:00|560.53|560.43|560.63|560.53|560.73|560.63|559.93|559.83|274
1593096300000|2020-06-25 14:45:00|560.53|560.43|560.73|560.63|561.43|561.33|560.43|560.33|225
1593096600000|2020-06-25 14:50:00|560.83|560.73|560.93|560.83|561.33|561.23|560.63|560.53|209
1593096900000|2020-06-25 14:55:00|561.03|560.93|561.53|561.43|561.93|561.83|560.73|560.63|189
1593097200000|2020-06-25 15:00:00|561.43|561.33|561.23|561.13|561.93|561.83|560.83|560.73|244
1593097500000|2020-06-25 15:05:00|561.13|561.03|560.83|560.73|561.13|561.03|560.53|560.43|256
1593097800000|2020-06-25 15:10:00|560.73|560.63|561.63|561.53|561.93|561.83|560.53|560.43|214
1593098100000|2020-06-25 15:15:00|561.53|561.43|562.13|562.03|562.33|562.23|561.43|561.33|321
1593098400000|2020-06-25 15:20:00|562.23|562.13|562.03|561.93|562.23|562.13|561.63|561.53|307
1593098700000|2020-06-25 15:25:00|562.13|562.03|562.13|562.03|562.33|562.23|561.63|561.53|338
1593099000000|2020-06-25 15:30:00|562.23|561.93|560.73|560.43|562.53|562.23|560.53|560.23|860
1593099300000|2020-06-25 15:35:00|560.53|560.23|561.03|560.73|561.23|560.93|559.73|559.43|597
1593099600000|2020-06-25 15:40:00|560.93|560.63|560.83|560.53|561.03|560.73|560.23|559.93|212
1593099900000|2020-06-25 15:45:00|560.73|560.43|561.33|561.03|561.53|561.23|560.63|560.33|129
1593100200000|2020-06-25 15:50:00|561.43|561.13|561.43|561.13|561.63|561.33|561.23|560.93|50
1593100500000|2020-06-25 15:55:00|561.33|561.03|561.83|561.53|561.83|561.53|561.33|561.03|100
1593100800000|2020-06-25 16:00:00|561.93|561.63|562.33|562.03|562.63|562.33|561.83|561.53|77
1593101100000|2020-06-25 16:05:00|562.43|562.13|562.63|562.33|562.83|562.53|562.33|562.03|91
1593101400000|2020-06-25 16:10:00|562.73|562.43|562.73|562.43|562.83|562.53|562.43|562.13|29
1593101700000|2020-06-25 16:15:00|562.93|562.63|563.33|563.03|563.43|563.13|562.93|562.63|53
1593102000000|2020-06-25 16:20:00|563.43|563.13|563.63|563.33|563.83|563.53|563.33|563.03|61
1593102300000|2020-06-25 16:25:00|563.73|563.43|563.33|563.03|563.73|563.43|563.33|563.03|90
1593102600000|2020-06-25 16:30:00|563.43|563.13|563.23|562.93|563.73|563.43|562.53|562.23|211
1593102900000|2020-06-25 16:35:00|563.13|562.83|563.53|563.23|563.83|563.53|563.03|562.73|53
1593103200000|2020-06-25 16:40:00|563.43|563.13|564.03|563.73|564.13|563.83|563.43|563.13|41
1593103500000|2020-06-25 16:45:00|564.13|563.83|563.63|563.33|564.23|563.93|563.63|563.33|52
1593103800000|2020-06-25 16:50:00|563.73|563.43|563.53|563.23|563.73|563.43|563.33|563.03|38
1593104100000|2020-06-25 16:55:00|563.63|563.33|563.33|563.03|563.63|563.33|563.13|562.83|22
1593104400000|2020-06-25 17:00:00|563.23|562.93|562.63|562.33|563.33|563.03|562.33|562.03|56
1593104700000|2020-06-25 17:05:00|562.73|562.43|562.53|562.23|562.83|562.53|562.43|562.13|55
1593105000000|2020-06-25 17:10:00|562.63|562.33|562.63|562.33|562.83|562.53|562.33|562.03|6
1593105300000|2020-06-25 17:15:00|562.53|562.23|562.93|562.63|563.03|562.73|562.53|562.23|15
1593105600000|2020-06-25 17:20:00|562.83|562.53|562.53|562.23|563.03|562.73|562.53|562.23|10
1593105900000|2020-06-25 17:25:00|562.63|562.33|562.73|562.43|562.93|562.63|562.53|562.23|10
1593106200000|2020-06-25 17:30:00|562.63|562.33|562.53|562.23|562.83|562.53|562.13|561.83|16
1593106500000|2020-06-25 17:35:00|562.63|562.33|563.13|562.83|563.23|562.93|562.43|562.13|6
1593106800000|2020-06-25 17:40:00|563.23|562.93|562.93|562.63|563.33|563.03|562.93|562.63|16
1593107100000|2020-06-25 17:45:00|563.03|562.73|563.03|562.73|563.23|562.93|562.93|562.63|7
1593107400000|2020-06-25 17:50:00|563.13|562.83|562.83|562.53|563.13|562.83|562.73|562.43|17
1593107700000|2020-06-25 17:55:00|562.73|562.43|562.73|562.43|562.83|562.53|562.63|562.33|8
1593108000000|2020-06-25 18:00:00|562.83|562.53|562.43|562.13|562.83|562.53|562.13|561.83|14
1593108300000|2020-06-25 18:05:00|562.53|562.23|562.43|562.13|562.63|562.33|562.33|562.03|16
1593108600000|2020-06-25 18:10:00|562.33|562.03|562.53|562.23|562.73|562.43|562.33|562.03|3
1593108900000|2020-06-25 18:15:00|562.63|562.33|562.53|562.23|562.83|562.53|562.53|562.23|5
1593109200000|2020-06-25 18:20:00|562.43|562.13|561.73|561.43|562.43|562.13|561.63|561.33|24
1593109500000|2020-06-25 18:25:00|561.83|561.53|561.93|561.63|561.93|561.63|561.63|561.33|15
1593109800000|2020-06-25 18:30:00|561.83|561.53|561.43|561.13|561.83|561.53|561.33|561.03|11
1593110100000|2020-06-25 18:35:00|561.53|561.23|561.63|561.33|561.73|561.43|561.13|560.83|20
1593110400000|2020-06-25 18:40:00|561.53|561.23|561.93|561.63|561.93|561.63|561.53|561.23|21
1593110700000|2020-06-25 18:45:00|561.83|561.53|561.83|561.53|561.93|561.63|561.53|561.23|9
1593111000000|2020-06-25 18:50:00|561.93|561.63|562.23|561.93|562.33|562.03|561.83|561.53|14
1593111300000|2020-06-25 18:55:00|562.13|561.83|562.23|561.93|562.43|562.13|562.03|561.73|16
1593111600000|2020-06-25 19:00:00|562.13|561.83|563.03|562.73|563.13|562.83|561.93|561.63|21
1593111900000|2020-06-25 19:05:00|563.13|562.83|563.93|563.63|564.03|563.73|563.13|562.83|44
1593112200000|2020-06-25 19:10:00|563.83|563.53|563.53|563.23|563.93|563.63|563.53|563.23|5
1593112500000|2020-06-25 19:15:00|563.63|563.33|564.03|563.73|564.13|563.83|563.63|563.33|19
1593112800000|2020-06-25 19:20:00|563.93|563.63|564.73|564.43|564.83|564.53|563.93|563.63|42
1593113100000|2020-06-25 19:25:00|564.63|564.33|565.33|565.03|565.53|565.23|564.63|564.33|48
1593113400000|2020-06-25 19:30:00|565.23|564.93|565.43|565.13|565.73|565.43|564.83|564.53|38
1593113700000|2020-06-25 19:35:00|565.53|565.23|564.83|564.53|565.63|565.33|564.63|564.33|20
1593114000000|2020-06-25 19:40:00|564.93|564.63|565.03|564.73|565.13|564.83|564.73|564.43|35
1593114300000|2020-06-25 19:45:00|565.13|564.83|564.93|564.63|565.23|564.93|564.83|564.53|22
1593114600000|2020-06-25 19:50:00|565.03|564.73|566.23|565.93|566.23|565.93|565.03|564.73|51
1593114900000|2020-06-25 19:55:00|566.13|565.83|566.33|566.03|566.83|566.53|565.93|565.63|93
1593115200000|2020-06-25 20:00:00|566.23|565.93|567.13|566.63|567.33|566.83|565.93|565.43|2
1593115500000|2020-06-25 20:05:00|567.23|566.73|567.03|566.53|567.53|567.03|566.93|566.43|0
1593115800000|2020-06-25 20:10:00|566.93|566.43|565.93|565.43|566.93|566.43|565.73|565.23|0
1593116100000|2020-06-25 20:15:00|565.83|565.33|565.83|565.33|565.93|565.43|565.83|565.33|0
1593116400000|2020-06-25 20:20:00|565.93|565.43|565.93|565.43|565.93|565.43|565.93|565.43|0
1593116700000|2020-06-25 20:25:00|566.03|565.53|566.03|565.53|566.03|565.53|565.93|565.43|0
1593117000000|2020-06-25 20:30:00|565.93|565.43|564.93|564.43|566.23|565.73|564.83|564.33|0
1593117300000|2020-06-25 20:35:00|565.03|564.53|565.33|564.83|565.33|564.83|564.93|564.43|0
1593117600000|2020-06-25 20:40:00|565.43|564.93|565.73|565.23|565.93|565.43|565.33|564.83|0
1593117900000|2020-06-25 20:45:00|565.83|565.33|566.43|565.93|566.43|565.93|565.73|565.23|0
1593118200000|2020-06-25 20:50:00|566.33|565.83|566.43|565.93|566.43|565.93|565.83|565.33|0
1593118500000|2020-06-25 20:55:00|566.33|565.83|566.53|566.03|566.53|566.03|566.23|565.73|0
1593118800000|2020-06-25 21:00:00|566.43|565.93|566.43|565.93|566.43|565.93|566.33|565.83|0
1593119400000|2020-06-25 21:10:00|566.33|565.83|566.33|565.83|566.43|565.93|566.33|565.83|0
1593119700000|2020-06-25 21:15:00|566.43|565.93|566.33|565.83|566.43|565.93|566.33|565.83|0
1593122100000|2020-06-25 21:55:00|566.23|565.73|566.23|565.73|566.33|565.83|566.23|565.73|0
1593122400000|2020-06-25 22:00:00|566.13|565.63|566.33|565.83|566.43|565.93|565.83|565.33|0
1593122700000|2020-06-25 22:05:00|566.43|565.93|565.93|565.43|566.43|565.93|565.73|565.23|0
1593123000000|2020-06-25 22:10:00|566.03|565.53|566.03|565.53|566.13|565.63|565.73|565.23|0
1593123300000|2020-06-25 22:15:00|566.13|565.63|565.93|565.43|566.13|565.63|565.53|565.03|0
1593123600000|2020-06-25 22:20:00|566.03|565.53|566.33|565.83|566.33|565.83|565.63|565.13|0
1593123900000|2020-06-25 22:25:00|566.23|565.73|566.43|565.93|566.53|566.03|566.23|565.73|0
1593124200000|2020-06-25 22:30:00|566.33|565.83|565.83|565.33|566.43|565.93|565.73|565.23|0
1593124500000|2020-06-25 22:35:00|565.93|565.43|565.83|565.33|566.13|565.63|565.83|565.33|0
1593124800000|2020-06-25 22:40:00|565.93|565.43|565.83|565.33|566.13|565.63|565.73|565.23|0
1593125100000|2020-06-25 22:45:00|565.93|565.43|565.83|565.33|565.93|565.43|565.63|565.13|0
1593125400000|2020-06-25 22:50:00|565.93|565.43|566.33|565.83|566.43|565.93|565.93|565.43|0
1593125700000|2020-06-25 22:55:00|566.23|565.73|566.43|565.93|566.53|566.03|566.23|565.73|0
1593126000000|2020-06-25 23:00:00|566.33|565.83|566.13|565.63|566.53|566.03|566.13|565.63|0
1593126300000|2020-06-25 23:05:00|566.23|565.73|566.13|565.63|566.43|565.93|565.93|565.43|0
1593126600000|2020-06-25 23:10:00|566.23|565.73|566.13|565.63|566.43|565.93|566.13|565.63|0
1593126900000|2020-06-25 23:15:00|566.23|565.73|566.23|565.73|566.33|565.83|566.13|565.63|0
1593127200000|2020-06-25 23:20:00|566.13|565.63|567.13|566.63|567.33|566.83|566.13|565.63|0
1593127500000|2020-06-25 23:25:00|567.23|566.73|567.23|566.73|567.43|566.93|567.13|566.63|0
1593127800000|2020-06-25 23:30:00|567.33|566.83|567.13|566.63|567.53|567.03|567.03|566.53|0
1593128100000|2020-06-25 23:35:00|567.03|566.53|567.23|566.73|567.23|566.73|567.03|566.53|0
1593128400000|2020-06-25 23:40:00|567.13|566.63|567.43|566.93|567.43|566.93|567.13|566.63|0
1593128700000|2020-06-25 23:45:00|567.53|567.03|567.03|566.53|567.63|567.13|567.03|566.53|0
1593129000000|2020-06-25 23:50:00|567.13|566.63|566.93|566.43|567.23|566.73|566.93|566.43|0
1593129300000|2020-06-25 23:55:00|566.83|566.33|566.43|565.93|566.93|566.43|566.33|565.83|0
1593129600000|2020-06-26 00:00:00|566.33|565.83|565.63|565.13|566.53|566.03|565.53|565.03|0
1593129900000|2020-06-26 00:05:00|565.73|565.23|565.83|565.33|566.03|565.53|565.63|565.13|0
1593130200000|2020-06-26 00:10:00|565.93|565.43|565.33|564.83|566.33|565.83|564.83|564.33|0
1593130500000|2020-06-26 00:15:00|565.23|564.73|565.23|564.73|565.73|565.23|564.43|563.93|0
1593130800000|2020-06-26 00:20:00|565.33|564.83|565.43|564.93|565.53|565.03|565.03|564.53|0
1593131100000|2020-06-26 00:25:00|565.53|565.03|565.23|564.73|565.53|565.03|564.93|564.43|0
1593131400000|2020-06-26 00:30:00|565.33|564.83|565.23|564.73|565.33|564.83|564.63|564.13|0
1593131700000|2020-06-26 00:35:00|565.13|564.63|564.73|564.23|565.13|564.63|564.33|563.83|0
1593132000000|2020-06-26 00:40:00|564.83|564.33|565.53|565.03|565.53|565.03|564.73|564.23|0
1593132300000|2020-06-26 00:45:00|565.43|564.93|565.43|564.93|565.83|565.33|565.33|564.83|0
1593132600000|2020-06-26 00:50:00|565.33|564.83|565.83|565.33|565.83|565.33|565.33|564.83|0
1593132900000|2020-06-26 00:55:00|565.93|565.43|566.53|566.03|566.53|566.03|565.83|565.33|0
1593133200000|2020-06-26 01:00:00|566.63|566.13|566.23|565.73|566.73|566.23|566.23|565.73|0
1593133500000|2020-06-26 01:05:00|566.33|565.83|566.23|565.73|566.53|566.03|566.03|565.53|0
1593133800000|2020-06-26 01:10:00|566.33|565.83|566.93|566.43|567.13|566.63|566.33|565.83|0
1593134100000|2020-06-26 01:15:00|566.83|566.33|566.73|566.23|567.13|566.63|566.63|566.13|0
1593134400000|2020-06-26 01:20:00|566.83|566.33|566.73|566.23|566.93|566.43|566.73|566.23|0
1593134700000|2020-06-26 01:25:00|566.83|566.33|566.23|565.73|566.93|566.43|566.13|565.63|0
1593135000000|2020-06-26 01:30:00|566.33|565.83|566.23|565.73|566.53|566.03|565.73|565.23|0
1593135300000|2020-06-26 01:35:00|566.13|565.63|566.13|565.63|566.23|565.73|565.93|565.43|0
1593135600000|2020-06-26 01:40:00|566.23|565.73|566.03|565.53|566.23|565.73|565.73|565.23|0
1593135900000|2020-06-26 01:45:00|566.13|565.63|566.63|566.13|566.63|566.13|566.03|565.53|0
1593136200000|2020-06-26 01:50:00|566.73|566.23|566.93|566.43|567.03|566.53|566.63|566.13|0
1593136500000|2020-06-26 01:55:00|567.03|566.53|566.93|566.43|567.13|566.63|566.93|566.43|0
1593136800000|2020-06-26 02:00:00|567.03|566.53|566.73|566.23|567.13|566.63|566.73|566.23|0
1593137100000|2020-06-26 02:05:00|566.63|566.13|566.73|566.23|566.93|566.43|566.53|566.03|0
1593137400000|2020-06-26 02:10:00|566.63|566.13|566.23|565.73|566.73|566.23|566.23|565.73|0
1593137700000|2020-06-26 02:15:00|566.33|565.83|565.23|564.73|566.43|565.93|565.23|564.73|0
1593138000000|2020-06-26 02:20:00|565.33|564.83|565.23|564.73|565.43|564.93|565.03|564.53|0
1593138300000|2020-06-26 02:25:00|565.33|564.83|565.23|564.73|565.43|564.93|565.23|564.73|0
1593138600000|2020-06-26 02:30:00|565.33|564.83|565.43|564.93|565.43|564.93|565.23|564.73|0
1593138900000|2020-06-26 02:35:00|565.33|564.83|565.43|564.93|565.43|564.93|565.23|564.73|0
1593139200000|2020-06-26 02:40:00|565.63|565.13|565.43|564.93|565.73|565.23|565.43|564.93|0
1593139500000|2020-06-26 02:45:00|565.53|565.03|565.93|565.43|565.93|565.43|565.53|565.03|0
1593139800000|2020-06-26 02:50:00|566.03|565.53|565.93|565.43|566.13|565.63|565.73|565.23|0
1593140100000|2020-06-26 02:55:00|565.83|565.33|565.43|564.93|565.83|565.33|565.43|564.93|0
1593140400000|2020-06-26 03:00:00|565.53|565.03|565.43|564.93|565.53|565.03|565.23|564.73|0
1593140700000|2020-06-26 03:05:00|565.53|565.03|565.43|564.93|565.63|565.13|565.43|564.93|0
1593141000000|2020-06-26 03:10:00|565.33|564.83|565.03|564.53|565.43|564.93|565.03|564.53|0
1593141300000|2020-06-26 03:15:00|565.13|564.63|565.23|564.73|565.23|564.73|564.93|564.43|0
1593141600000|2020-06-26 03:20:00|565.13|564.63|565.53|565.03|565.63|565.13|565.13|564.63|0
1593141900000|2020-06-26 03:25:00|565.63|565.13|565.53|565.03|565.73|565.23|565.53|565.03|0
1593142200000|2020-06-26 03:30:00|565.63|565.13|566.43|565.93|566.43|565.93|565.53|565.03|0
1593142500000|2020-06-26 03:35:00|566.33|565.83|566.23|565.73|566.43|565.93|566.13|565.63|0
1593142800000|2020-06-26 03:40:00|566.33|565.83|566.33|565.83|566.43|565.93|566.23|565.73|0
1593143100000|2020-06-26 03:45:00|566.23|565.73|566.43|565.93|566.43|565.93|566.23|565.73|0
1593143400000|2020-06-26 03:50:00|566.33|565.83|566.23|565.73|566.33|565.83|566.03|565.53|0
1593143700000|2020-06-26 03:55:00|566.33|565.83|566.23|565.73|566.43|565.93|566.23|565.73|0
1593144000000|2020-06-26 04:00:00|566.43|565.93|566.83|566.33|567.03|566.53|566.33|565.83|0
1593144300000|2020-06-26 04:05:00|566.93|566.43|567.23|566.73|567.23|566.73|566.73|566.23|0
1593144600000|2020-06-26 04:10:00|567.03|566.53|567.03|566.53|567.23|566.73|567.03|566.53|0
1593144900000|2020-06-26 04:15:00|567.13|566.63|567.73|567.23|567.73|567.23|567.13|566.63|0
1593145200000|2020-06-26 04:20:00|567.83|567.33|568.13|567.63|568.13|567.63|567.83|567.33|0
1593145500000|2020-06-26 04:25:00|568.33|567.83|568.43|567.93|568.43|567.93|568.13|567.63|0
1593145800000|2020-06-26 04:30:00|568.33|567.83|568.13|567.63|568.33|567.83|568.03|567.53|0
1593146100000|2020-06-26 04:35:00|568.23|567.73|568.43|567.93|568.43|567.93|568.13|567.63|0
1593146400000|2020-06-26 04:40:00|568.33|567.83|568.53|568.03|568.53|568.03|568.23|567.73|0
1593146700000|2020-06-26 04:45:00|568.63|568.13|568.23|567.73|568.73|568.23|568.23|567.73|0
1593147000000|2020-06-26 04:50:00|568.13|567.63|568.03|567.53|568.23|567.73|568.03|567.53|0
1593147300000|2020-06-26 04:55:00|568.13|567.63|568.03|567.53|568.23|567.73|567.63|567.13|0
1593147600000|2020-06-26 05:00:00|568.13|567.63|568.03|567.53|568.53|568.03|568.03|567.53|0
1593147900000|2020-06-26 05:05:00|568.13|567.63|567.83|567.33|568.13|567.63|567.83|567.33|0
1593148200000|2020-06-26 05:10:00|567.93|567.43|567.83|567.33|568.03|567.53|567.83|567.33|0
1593148500000|2020-06-26 05:15:00|567.93|567.43|567.53|567.03|567.93|567.43|567.53|567.03|0
1593148800000|2020-06-26 05:20:00|567.63|567.13|567.73|567.23|567.73|567.23|567.63|567.13|0
1593149100000|2020-06-26 05:25:00|567.83|567.33|567.73|567.23|567.83|567.33|567.73|567.23|0
1593149400000|2020-06-26 05:30:00|567.83|567.33|567.73|567.23|568.03|567.53|567.73|567.23|0
1593149700000|2020-06-26 05:35:00|567.63|567.13|567.53|567.03|567.83|567.33|567.13|566.63|0
1593150000000|2020-06-26 05:40:00|567.43|566.93|567.83|567.33|568.03|567.53|567.43|566.93|0
1593150300000|2020-06-26 05:45:00|568.03|567.53|568.03|567.53|568.03|567.53|567.53|567.03|0
1593150600000|2020-06-26 05:50:00|568.13|567.63|567.53|567.03|568.23|567.73|567.53|567.03|0
1593150900000|2020-06-26 05:55:00|567.43|566.93|567.03|566.53|567.43|566.93|566.53|566.03|0
1593151200000|2020-06-26 06:00:00|566.73|566.43|565.93|565.63|566.83|566.53|565.13|564.83|133
1593151500000|2020-06-26 06:05:00|565.83|565.53|565.63|565.33|565.93|565.63|565.63|565.33|34
1593151800000|2020-06-26 06:10:00|565.53|565.23|564.93|564.63|565.53|565.23|564.93|564.63|71
1593152100000|2020-06-26 06:15:00|565.03|564.73|565.03|564.73|565.23|564.93|564.93|564.63|46
1593152400000|2020-06-26 06:20:00|565.13|564.83|565.03|564.73|565.13|564.83|564.53|564.23|58
1593152700000|2020-06-26 06:25:00|564.93|564.63|564.73|564.43|565.03|564.73|564.63|564.33|21
1593153000000|2020-06-26 06:30:00|564.63|564.33|564.93|564.63|565.13|564.83|564.63|564.33|28
1593153300000|2020-06-26 06:35:00|564.83|564.53|564.93|564.63|565.03|564.73|564.83|564.53|22
1593153600000|2020-06-26 06:40:00|565.03|564.73|565.33|565.03|565.43|565.13|564.73|564.43|28
1593153900000|2020-06-26 06:45:00|565.43|565.13|565.23|564.93|565.63|565.33|565.23|564.93|48
1593154200000|2020-06-26 06:50:00|565.33|565.03|565.33|565.03|565.43|565.13|565.03|564.73|24
1593154500000|2020-06-26 06:55:00|565.23|564.93|564.63|564.33|565.33|565.03|564.63|564.33|94
1593154800000|2020-06-26 07:00:00|564.53|564.43|565.83|565.73|566.43|566.33|564.53|564.43|1225
1593155100000|2020-06-26 07:05:00|565.73|565.63|565.83|565.73|566.63|566.53|565.43|565.33|529
1593155400000|2020-06-26 07:10:00|565.73|565.63|564.73|564.63|565.73|565.63|564.63|564.53|343
1593155700000|2020-06-26 07:15:00|564.83|564.73|564.43|564.33|565.13|565.03|564.33|564.23|260
1593156000000|2020-06-26 07:20:00|564.33|564.23|564.43|564.33|565.13|565.03|564.03|563.93|254
1593156300000|2020-06-26 07:25:00|564.53|564.43|565.13|565.03|565.23|565.13|564.33|564.23|161
1593156600000|2020-06-26 07:30:00|565.23|565.13|565.23|565.13|565.53|565.43|564.93|564.83|166
1593156900000|2020-06-26 07:35:00|565.33|565.23|565.33|565.23|565.53|565.43|564.83|564.73|171
1593157200000|2020-06-26 07:40:00|565.41|565.31|565.71|565.61|565.81|565.71|565.01|564.91|127
1593157500000|2020-06-26 07:45:00|565.81|565.71|565.91|565.81|566.21|566.11|565.71|565.61|125
1593157800000|2020-06-26 07:50:00|566.01|565.91|565.71|565.61|566.21|566.11|565.51|565.41|161
1593158100000|2020-06-26 07:55:00|565.61|565.51|565.61|565.51|565.91|565.81|565.51|565.41|121
1593158400000|2020-06-26 08:00:00|565.71|565.61|564.11|564.01|565.81|565.71|564.01|563.91|325
1593158700000|2020-06-26 08:05:00|564.21|564.11|563.41|563.31|564.31|564.21|563.31|563.21|265
1593159000000|2020-06-26 08:10:00|563.51|563.41|563.41|563.31|563.71|563.61|562.71|562.61|278
1593159300000|2020-06-26 08:15:00|563.31|563.21|563.71|563.61|564.01|563.91|562.91|562.81|188
1593159600000|2020-06-26 08:20:00|563.81|563.71|563.51|563.41|563.81|563.71|563.21|563.11|99
1593159900000|2020-06-26 08:25:00|563.41|563.31|563.71|563.61|563.81|563.71|563.21|563.11|105
1593160200000|2020-06-26 08:30:00|563.61|563.51|564.11|564.01|564.11|564.01|563.51|563.41|107
1593160500000|2020-06-26 08:35:00|564.01|563.91|564.91|564.81|564.91|564.81|564.01|563.91|105
1593160800000|2020-06-26 08:40:00|564.81|564.71|565.31|565.21|565.31|565.21|564.61|564.51|153
1593161100000|2020-06-26 08:45:00|565.41|565.31|565.51|565.41|566.01|565.91|565.21|565.11|172
1593161400000|2020-06-26 08:50:00|565.41|565.31|566.01|565.91|566.01|565.91|565.21|565.11|69
1593161700000|2020-06-26 08:55:00|566.11|566.01|566.01|565.91|566.51|566.41|566.01|565.91|237
1593162000000|2020-06-26 09:00:00|566.11|566.01|565.51|565.41|566.31|566.21|565.41|565.31|209
1593162300000|2020-06-26 09:05:00|565.41|565.31|566.11|566.01|566.11|566.01|565.11|565.01|131
1593162600000|2020-06-26 09:10:00|566.21|566.11|566.51|566.41|567.11|567.01|566.21|566.11|239
1593162900000|2020-06-26 09:15:00|566.61|566.51|566.81|566.71|567.11|567.01|566.31|566.21|157
1593163200000|2020-06-26 09:20:00|566.71|566.61|567.01|566.91|567.41|567.31|566.61|566.51|191
1593163500000|2020-06-26 09:25:00|566.91|566.81|566.81|566.71|567.01|566.91|566.51|566.41|119
1593163800000|2020-06-26 09:30:00|566.91|566.81|567.61|567.51|567.71|567.61|566.71|566.61|191
1593164100000|2020-06-26 09:35:00|567.51|567.41|567.41|567.31|567.61|567.51|567.21|567.11|114
1593164400000|2020-06-26 09:40:00|567.51|567.41|567.71|567.61|567.81|567.71|567.11|567.01|108
1593164700000|2020-06-26 09:45:00|567.61|567.51|567.21|567.11|567.91|567.81|567.11|567.01|148
1593165000000|2020-06-26 09:50:00|567.11|567.01|567.11|567.01|567.21|567.11|566.71|566.61|142
1593165300000|2020-06-26 09:55:00|567.01|566.91|567.51|567.41|567.51|567.41|567.01|566.91|96
1593165600000|2020-06-26 10:00:00|567.61|567.51|568.01|567.91|568.11|568.01|567.51|567.41|222
1593165900000|2020-06-26 10:05:00|568.11|568.01|568.01|567.91|568.41|568.31|567.61|567.51|184
1593166200000|2020-06-26 10:10:00|567.91|567.81|567.91|567.81|568.11|568.01|567.61|567.51|122
1593166500000|2020-06-26 10:15:00|567.81|567.71|567.71|567.61|568.11|568.01|567.61|567.51|46
1593166800000|2020-06-26 10:20:00|567.81|567.71|567.81|567.71|567.91|567.81|567.51|567.41|68
1593167100000|2020-06-26 10:25:00|567.91|567.81|568.11|568.01|568.31|568.21|567.81|567.71|105
1593167400000|2020-06-26 10:30:00|568.01|567.91|568.11|568.01|568.11|568.01|567.61|567.51|68
1593167700000|2020-06-26 10:35:00|568.01|567.91|567.71|567.61|568.21|568.11|567.71|567.61|69
1593168000000|2020-06-26 10:40:00|567.81|567.71|567.81|567.71|568.01|567.91|567.61|567.51|83
1593168300000|2020-06-26 10:45:00|567.91|567.81|567.81|567.71|567.91|567.81|567.71|567.61|35
1593168600000|2020-06-26 10:50:00|567.91|567.81|568.31|568.21|568.51|568.41|567.91|567.81|109
1593168900000|2020-06-26 10:55:00|568.41|568.31|568.71|568.61|568.81|568.71|568.31|568.21|90
1593169200000|2020-06-26 11:00:00|568.61|568.51|568.91|568.81|569.01|568.91|568.51|568.41|94
1593169500000|2020-06-26 11:05:00|569.01|568.91|569.21|569.11|569.41|569.31|568.91|568.81|162
1593169800000|2020-06-26 11:10:00|569.31|569.21|568.91|568.81|569.31|569.21|568.81|568.71|110
1593170100000|2020-06-26 11:15:00|569.01|568.91|568.91|568.81|569.11|569.01|568.71|568.61|50
1593170400000|2020-06-26 11:20:00|569.01|568.91|568.81|568.71|569.01|568.91|568.71|568.61|51
1593170700000|2020-06-26 11:25:00|568.91|568.81|568.41|568.31|568.91|568.81|568.41|568.31|81
1593171000000|2020-06-26 11:30:00|568.51|568.41|568.41|568.31|568.61|568.51|568.31|568.21|42
1593171300000|2020-06-26 11:35:00|568.51|568.41|568.51|568.41|568.81|568.71|568.41|568.31|78
1593171600000|2020-06-26 11:40:00|568.45|568.35|568.35|568.25|568.75|568.65|568.35|568.25|61
1593171900000|2020-06-26 11:45:00|568.25|568.15|567.85|567.75|568.55|568.45|567.75|567.65|95
1593172200000|2020-06-26 11:50:00|567.95|567.85|567.95|567.85|568.05|567.95|567.75|567.65|118
1593172500000|2020-06-26 11:55:00|568.05|567.95|567.95|567.85|568.05|567.95|567.65|567.55|110
1593172800000|2020-06-26 12:00:00|567.85|567.75|567.85|567.75|568.15|568.05|567.65|567.55|69
1593173100000|2020-06-26 12:05:00|567.95|567.85|567.45|567.35|567.95|567.85|567.35|567.25|60
1593173400000|2020-06-26 12:10:00|567.35|567.25|566.75|566.65|567.45|567.35|566.45|566.35|129
1593173700000|2020-06-26 12:15:00|566.65|566.55|567.25|567.15|567.35|567.25|566.55|566.45|110
1593174000000|2020-06-26 12:20:00|567.35|567.25|567.45|567.35|567.55|567.45|567.05|566.95|196
1593174300000|2020-06-26 12:25:00|567.35|567.25|567.55|567.45|567.75|567.65|567.35|567.25|67
1593174600000|2020-06-26 12:30:00|567.45|567.35|567.65|567.55|567.85|567.75|567.35|567.25|92
1593174900000|2020-06-26 12:35:00|567.55|567.45|566.95|566.85|567.55|567.45|566.85|566.75|90
1593175200000|2020-06-26 12:40:00|566.85|566.75|567.05|566.95|567.25|567.15|566.75|566.65|146
1593175500000|2020-06-26 12:45:00|567.15|567.05|567.45|567.35|567.55|567.45|567.05|566.95|57
1593175800000|2020-06-26 12:50:00|567.55|567.45|566.85|566.75|567.75|567.65|566.85|566.75|114
1593176100000|2020-06-26 12:55:00|566.95|566.85|566.75|566.65|566.95|566.85|566.25|566.15|202
1593176400000|2020-06-26 13:00:00|566.65|566.55|566.75|566.65|566.85|566.75|566.35|566.25|80
1593176700000|2020-06-26 13:05:00|566.65|566.55|567.05|566.95|567.05|566.95|566.55|566.45|62
1593177000000|2020-06-26 13:10:00|566.95|566.85|566.85|566.75|566.95|566.85|566.75|566.65|33
1593177300000|2020-06-26 13:15:00|566.75|566.65|566.65|566.55|566.85|566.75|566.55|566.45|58
1593177600000|2020-06-26 13:20:00|566.55|566.45|566.65|566.55|566.85|566.75|566.55|566.45|49
1593177900000|2020-06-26 13:25:00|566.75|566.65|566.95|566.85|567.15|567.05|566.55|566.45|82
1593178200000|2020-06-26 13:30:00|566.85|566.75|566.55|566.45|567.25|567.15|566.05|565.95|470
1593178500000|2020-06-26 13:35:00|566.65|566.55|566.05|565.95|567.05|566.95|565.75|565.65|219
1593178800000|2020-06-26 13:40:00|566.15|566.05|564.85|564.75|566.15|566.05|564.85|564.75|397
1593179100000|2020-06-26 13:45:00|564.75|564.65|565.45|565.35|565.65|565.55|564.65|564.55|344
1593179400000|2020-06-26 13:50:00|565.35|565.25|565.65|565.55|565.75|565.65|564.25|564.15|447
1593179700000|2020-06-26 13:55:00|565.55|565.45|565.65|565.55|565.75|565.65|564.55|564.45|195
1593180000000|2020-06-26 14:00:00|565.45|565.35|564.15|564.05|565.65|565.55|564.05|563.95|266
1593180300000|2020-06-26 14:05:00|564.05|563.95|564.55|564.45|565.05|564.95|564.05|563.95|173
1593180600000|2020-06-26 14:10:00|564.65|564.55|563.55|563.45|564.65|564.55|563.45|563.35|202
1593180900000|2020-06-26 14:15:00|563.45|563.35|562.95|562.85|563.45|563.35|562.35|562.25|319
1593181200000|2020-06-26 14:20:00|562.85|562.75|562.05|561.95|563.05|562.95|561.35|561.25|368
1593181500000|2020-06-26 14:25:00|561.95|561.85|561.85|561.75|562.55|562.45|561.15|561.05|354
1593181800000|2020-06-26 14:30:00|561.75|561.65|560.55|560.45|562.45|562.35|560.35|560.25|411
1593182100000|2020-06-26 14:35:00|560.45|560.35|559.65|559.55|560.95|560.85|559.65|559.55|306
1593182400000|2020-06-26 14:40:00|559.55|559.45|560.15|560.05|560.45|560.35|559.25|559.15|283
1593182700000|2020-06-26 14:45:00|560.05|559.95|559.65|559.55|560.45|560.35|559.55|559.45|197
1593183000000|2020-06-26 14:50:00|559.75|559.65|559.45|559.35|560.45|560.35|558.95|558.85|278
1593183300000|2020-06-26 14:55:00|559.55|559.45|559.95|559.85|560.45|560.35|559.05|558.95|237
1593183600000|2020-06-26 15:00:00|560.05|559.95|560.65|560.55|560.65|560.55|559.85|559.75|203
1593183900000|2020-06-26 15:05:00|560.55|560.45|560.75|560.65|561.05|560.95|560.35|560.25|180
1593184200000|2020-06-26 15:10:00|560.85|560.75|560.65|560.55|560.85|560.75|560.25|560.15|206
1593184500000|2020-06-26 15:15:00|560.55|560.45|560.15|560.05|560.65|560.55|559.75|559.65|190
1593184800000|2020-06-26 15:20:00|560.25|560.15|560.75|560.65|560.85|560.75|559.75|559.65|202
1593185100000|2020-06-26 15:25:00|560.65|560.55|560.55|560.45|560.85|560.75|559.85|559.75|402
1593185400000|2020-06-26 15:30:00|560.75|560.25|559.85|559.55|560.85|560.55|559.55|559.25|687
1593185700000|2020-06-26 15:35:00|559.95|559.65|561.05|560.75|561.25|560.95|559.75|559.45|212
1593186000000|2020-06-26 15:40:00|560.95|560.65|560.95|560.65|561.25|560.95|560.55|560.25|129
1593186300000|2020-06-26 15:45:00|560.85|560.55|561.35|561.05|561.45|561.15|560.55|560.25|84
1593186600000|2020-06-26 15:50:00|561.45|561.15|561.15|560.85|561.55|561.25|561.05|560.75|267
1593186900000|2020-06-26 15:55:00|561.25|560.95|561.65|561.35|562.25|561.95|561.15|560.85|157
1593187200000|2020-06-26 16:00:00|561.75|561.45|561.05|560.75|561.75|561.45|560.85|560.55|91
1593187500000|2020-06-26 16:05:00|561.15|560.85|560.45|560.15|561.15|560.85|560.45|560.15|78
1593187800000|2020-06-26 16:10:00|560.55|560.25|560.25|559.95|560.85|560.55|560.05|559.75|105
1593188100000|2020-06-26 16:15:00|560.15|559.85|559.45|559.15|560.45|560.15|559.25|558.95|105
1593188400000|2020-06-26 16:20:00|559.35|559.05|560.05|559.75|560.25|559.95|558.85|558.55|131
1593188700000|2020-06-26 16:25:00|559.95|559.65|560.05|559.75|560.45|560.15|559.95|559.65|88
1593189000000|2020-06-26 16:30:00|560.15|559.85|559.85|559.55|560.15|559.85|559.35|559.05|45
1593189300000|2020-06-26 16:35:00|559.75|559.45|560.25|559.95|560.35|560.05|559.55|559.25|44
1593189600000|2020-06-26 16:40:00|560.15|559.85|559.85|559.55|560.15|559.85|559.45|559.15|17
1593189900000|2020-06-26 16:45:00|559.75|559.45|559.85|559.55|560.45|560.15|559.25|558.95|122
1593190200000|2020-06-26 16:50:00|559.95|559.65|560.15|559.85|560.35|560.05|559.65|559.35|40
1593190500000|2020-06-26 16:55:00|560.05|559.75|560.35|560.05|560.45|560.15|559.85|559.55|35
1593190800000|2020-06-26 17:00:00|560.25|559.95|560.65|560.35|561.15|560.85|560.05|559.75|82
1593191100000|2020-06-26 17:05:00|560.75|560.45|561.35|561.05|561.55|561.25|560.75|560.45|61
1593191400000|2020-06-26 17:10:00|561.25|560.95|560.95|560.65|561.35|561.05|560.95|560.65|14
1593191700000|2020-06-26 17:15:00|561.05|560.75|561.15|560.85|561.25|560.95|560.95|560.65|18
1593192000000|2020-06-26 17:20:00|561.25|560.95|561.25|560.95|561.45|561.15|560.85|560.55|27
1593192300000|2020-06-26 17:25:00|561.15|560.85|561.55|561.25|561.55|561.25|560.95|560.65|34
1593192600000|2020-06-26 17:30:00|561.45|561.15|561.65|561.35|561.65|561.35|561.25|560.95|49
1593192900000|2020-06-26 17:35:00|561.55|561.25|561.95|561.65|562.05|561.75|561.15|560.85|71
1593193200000|2020-06-26 17:40:00|562.05|561.75|561.55|561.25|562.05|561.75|561.45|561.15|35
1593193500000|2020-06-26 17:45:00|561.65|561.35|561.75|561.45|561.75|561.45|561.35|561.05|15
1593193800000|2020-06-26 17:50:00|561.85|561.55|561.55|561.25|561.85|561.55|561.35|561.05|14
1593194100000|2020-06-26 17:55:00|561.45|561.15|561.25|560.95|561.55|561.25|561.15|560.85|13
1593194400000|2020-06-26 18:00:00|561.15|560.85|561.25|560.95|561.55|561.25|560.75|560.45|30
1593194700000|2020-06-26 18:05:00|561.35|561.05|561.05|560.75|561.35|561.05|560.85|560.55|14
1593195000000|2020-06-26 18:10:00|561.15|560.85|560.65|560.35|561.45|561.15|560.55|560.25|25
1593195300000|2020-06-26 18:15:00|560.55|560.25|560.55|560.25|560.75|560.45|560.45|560.15|23
1593195600000|2020-06-26 18:20:00|560.45|560.15|560.55|560.25|560.75|560.45|560.35|560.05|25
1593195900000|2020-06-26 18:25:00|560.45|560.15|559.85|559.55|560.45|560.15|559.65|559.35|54
1593196200000|2020-06-26 18:30:00|559.95|559.65|559.85|559.55|560.15|559.85|559.35|559.05|29
1593196500000|2020-06-26 18:35:00|559.75|559.45|559.25|558.95|559.85|559.55|559.05|558.75|55
1593196800000|2020-06-26 18:40:00|559.15|558.85|559.05|558.75|559.65|559.35|559.05|558.75|34
1593197100000|2020-06-26 18:45:00|558.95|558.65|558.55|558.25|559.25|558.95|558.25|557.95|75
1593197400000|2020-06-26 18:50:00|558.65|558.35|559.15|558.85|559.45|559.15|558.65|558.35|55
1593197700000|2020-06-26 18:55:00|559.05|558.75|559.25|558.95|559.35|559.05|558.75|558.45|43
1593198000000|2020-06-26 19:00:00|559.35|559.05|559.25|558.95|559.75|559.45|559.25|558.95|18
1593198300000|2020-06-26 19:05:00|559.35|559.05|558.95|558.65|559.45|559.15|558.65|558.35|35
1593198600000|2020-06-26 19:10:00|558.85|558.55|559.35|559.05|559.45|559.15|558.65|558.35|17
1593198900000|2020-06-26 19:15:00|559.25|558.95|558.85|558.55|559.45|559.15|558.75|558.45|7
1593199200000|2020-06-26 19:20:00|558.95|558.65|558.65|558.35|559.05|558.75|558.65|558.35|20
1593199500000|2020-06-26 19:25:00|558.45|558.15|559.05|558.75|559.25|558.95|558.25|557.95|30
1593199800000|2020-06-26 19:30:00|558.95|558.65|558.55|558.25|559.15|558.85|558.35|558.05|17
1593200100000|2020-06-26 19:35:00|558.45|558.15|558.55|558.25|558.65|558.35|558.25|557.95|38
1593200400000|2020-06-26 19:40:00|558.45|558.15|559.85|559.55|559.85|559.55|558.35|558.05|31
1593200700000|2020-06-26 19:45:00|559.75|559.45|559.65|559.35|560.55|560.25|559.65|559.35|48
1593201000000|2020-06-26 19:50:00|559.45|559.15|558.75|558.45|559.85|559.55|558.75|558.45|47
1593201300000|2020-06-26 19:55:00|558.85|558.55|558.95|558.65|559.45|559.15|558.85|558.55|92
1593201600000|2020-06-26 20:00:00|559.05|558.55|560.85|560.35|561.25|560.75|558.95|558.45|0
1593201900000|2020-06-26 20:05:00|561.15|560.65|560.55|560.05|561.65|561.15|560.45|559.95|0
1593202200000|2020-06-26 20:10:00|560.45|559.95|560.75|560.25|560.85|560.35|560.15|559.65|0
1593202500000|2020-06-26 20:15:00|560.65|560.15|560.65|560.15|560.75|560.25|560.55|560.05|0
1593202800000|2020-06-26 20:20:00|560.55|560.05|560.55|560.05|560.65|560.15|560.55|560.05|0
1593203100000|2020-06-26 20:25:00|560.45|559.95|560.55|560.05|560.65|560.15|560.45|559.95|0
1593203400000|2020-06-26 20:30:00|560.65|560.15|560.05|559.55|560.85|560.35|559.95|559.45|0
1593203700000|2020-06-26 20:35:00|559.95|559.45|560.05|559.55|560.15|559.65|559.85|559.35|0
1593204000000|2020-06-26 20:40:00|560.15|559.65|560.35|559.85|560.35|559.85|559.85|559.35|0
1593204300000|2020-06-26 20:45:00|560.45|559.95|560.15|559.65|560.45|559.95|560.05|559.55|0
1593204600000|2020-06-26 20:50:00|560.05|559.55|559.85|559.35|560.15|559.65|559.85|559.35|0
1593204900000|2020-06-26 20:55:00|559.75|559.25|559.95|559.45|559.95|559.45|559.65|559.15|0
1593381600000|2020-06-28 22:00:00|557.05|556.55|557.15|556.65|557.75|557.25|556.65|556.15|0
1593381900000|2020-06-28 22:05:00|557.25|556.75|557.05|556.55|557.35|556.85|556.65|556.15|0
1593382200000|2020-06-28 22:10:00|557.15|556.65|556.85|556.35|557.55|557.05|556.75|556.25|0
1593382500000|2020-06-28 22:15:00|556.75|556.25|557.65|557.15|557.95|557.45|556.75|556.25|0
1593382800000|2020-06-28 22:20:00|557.75|557.25|558.45|557.95|558.45|557.95|557.65|557.15|0
1593383100000|2020-06-28 22:25:00|558.35|557.85|558.25|557.75|558.45|557.95|558.25|557.75|0
1593383400000|2020-06-28 22:30:00|558.35|557.85|558.35|557.85|558.75|558.25|558.25|557.75|0
1593383700000|2020-06-28 22:35:00|558.45|557.95|558.45|557.95|558.75|558.25|558.25|557.75|0
1593384000000|2020-06-28 22:40:00|558.55|558.05|558.55|558.05|559.15|558.65|558.45|557.95|0
1593384300000|2020-06-28 22:45:00|558.65|558.15|558.45|557.95|558.65|558.15|558.25|557.75|0
1593384600000|2020-06-28 22:50:00|558.55|558.05|558.65|558.15|559.15|558.65|558.55|558.05|0
1593384900000|2020-06-28 22:55:00|558.75|558.25|558.55|558.05|558.75|558.25|558.45|557.95|0
1593385200000|2020-06-28 23:00:00|558.75|558.25|558.55|558.05|558.95|558.45|558.05|557.55|0
1593385500000|2020-06-28 23:05:00|558.45|557.95|557.85|557.35|558.75|558.25|557.75|557.25|0
1593385800000|2020-06-28 23:10:00|557.95|557.45|558.65|558.15|558.65|558.15|557.85|557.35|0
1593386100000|2020-06-28 23:15:00|558.55|558.05|558.05|557.55|558.55|558.05|557.95|557.45|0
1593386400000|2020-06-28 23:20:00|558.15|557.65|557.85|557.35|558.25|557.75|557.85|557.35|0
1593386700000|2020-06-28 23:25:00|557.95|557.45|557.55|557.05|558.25|557.75|557.45|556.95|0
1593387000000|2020-06-28 23:30:00|557.45|556.95|558.15|557.65|558.25|557.75|557.45|556.95|0
1593387300000|2020-06-28 23:35:00|558.25|557.75|558.95|558.45|558.95|558.45|558.15|557.65|0
1593387600000|2020-06-28 23:40:00|559.05|558.55|559.85|559.35|559.95|559.45|558.95|558.45|0
1593387900000|2020-06-28 23:45:00|559.75|559.25|559.65|559.15|559.85|559.35|559.45|558.95|0
1593388200000|2020-06-28 23:50:00|559.75|559.25|559.55|559.05|559.75|559.25|559.35|558.85|0
1593388500000|2020-06-28 23:55:00|559.65|559.15|559.15|558.65|559.85|559.35|558.95|558.45|0
1593388800000|2020-06-29 00:00:00|559.25|558.75|558.65|558.15|559.55|559.05|558.35|557.85|0
1593389100000|2020-06-29 00:05:00|558.75|558.25|559.25|558.75|559.55|559.05|558.65|558.15|0
1593389400000|2020-06-29 00:10:00|559.35|558.85|558.85|558.35|559.65|559.15|558.55|558.05|0
1593389700000|2020-06-29 00:15:00|558.75|558.25|557.75|557.25|558.85|558.35|557.75|557.25|0
1593390000000|2020-06-29 00:20:00|557.65|557.15|557.55|557.05|557.75|557.25|557.35|556.85|0
1593390300000|2020-06-29 00:25:00|557.65|557.15|557.95|557.45|558.25|557.75|557.55|557.05|0
1593390600000|2020-06-29 00:30:00|557.85|557.35|558.05|557.55|558.45|557.95|557.55|557.05|0
1593390900000|2020-06-29 00:35:00|557.95|557.45|557.55|557.05|558.05|557.55|557.25|556.75|0
1593391200000|2020-06-29 00:40:00|557.45|556.95|558.05|557.55|558.25|557.75|557.45|556.95|0
1593391500000|2020-06-29 00:45:00|558.15|557.65|558.65|558.15|558.85|558.35|558.15|557.65|0
1593391800000|2020-06-29 00:50:00|558.75|558.25|558.65|558.15|559.15|558.65|558.65|558.15|0
1593392100000|2020-06-29 00:55:00|558.55|558.05|559.45|558.95|559.45|558.95|558.45|557.95|0
1593392400000|2020-06-29 01:00:00|559.35|558.85|559.65|559.15|559.85|559.35|559.25|558.75|0
1593392700000|2020-06-29 01:05:00|559.55|559.05|559.75|559.25|559.85|559.35|559.35|558.85|0
1593393000000|2020-06-29 01:10:00|559.85|559.35|560.85|560.35|560.85|560.35|559.65|559.15|0
1593393300000|2020-06-29 01:15:00|560.75|560.25|561.25|560.75|561.55|561.05|560.75|560.25|0
1593393600000|2020-06-29 01:20:00|561.15|560.65|560.75|560.25|561.25|560.75|560.35|559.85|0
1593393900000|2020-06-29 01:25:00|560.85|560.35|561.25|560.75|561.75|561.25|560.75|560.25|0
1593394200000|2020-06-29 01:30:00|561.35|560.85|560.85|560.35|562.05|561.55|560.85|560.35|0
1593394500000|2020-06-29 01:35:00|560.75|560.25|560.55|560.05|560.85|560.35|560.25|559.75|0
1593394800000|2020-06-29 01:40:00|560.45|559.95|561.05|560.55|561.45|560.95|560.35|559.85|0
1593395100000|2020-06-29 01:45:00|561.25|560.75|561.25|560.75|561.55|561.05|561.05|560.55|0
1593395400000|2020-06-29 01:50:00|561.35|560.85|561.35|560.85|561.75|561.25|561.35|560.85|0
1593395700000|2020-06-29 01:55:00|561.45|560.95|561.55|561.05|561.65|561.15|561.05|560.55|0
1593396000000|2020-06-29 02:00:00|561.45|560.95|560.85|560.35|561.65|561.15|560.75|560.25|0
1593396300000|2020-06-29 02:05:00|560.75|560.25|561.05|560.55|561.15|560.65|560.55|560.05|0
1593396600000|2020-06-29 02:10:00|561.15|560.65|562.15|561.65|562.15|561.65|561.15|560.65|0
1593396900000|2020-06-29 02:15:00|561.95|561.45|561.35|560.85|561.95|561.45|561.25|560.75|0
1593397200000|2020-06-29 02:20:00|561.45|560.95|561.15|560.65|561.45|560.95|561.15|560.65|0
1593397500000|2020-06-29 02:25:00|561.25|560.75|561.15|560.65|561.25|560.75|560.95|560.45|0
1593397800000|2020-06-29 02:30:00|561.05|560.55|560.25|559.75|561.05|560.55|560.15|559.65|0
1593398100000|2020-06-29 02:35:00|560.35|559.85|560.55|560.05|560.55|560.05|560.25|559.75|0
1593398400000|2020-06-29 02:40:00|560.45|559.95|560.45|559.95|560.75|560.25|560.25|559.75|0
1593398700000|2020-06-29 02:45:00|560.35|559.85|560.55|560.05|560.75|560.25|560.25|559.75|0
1593399000000|2020-06-29 02:50:00|560.65|560.15|559.55|559.05|560.65|560.15|559.55|559.05|0
1593399300000|2020-06-29 02:55:00|559.45|558.95|559.75|559.25|559.95|559.45|559.35|558.85|0
1593399600000|2020-06-29 03:00:00|559.95|559.45|559.75|559.25|560.05|559.55|559.45|558.95|0
1593399900000|2020-06-29 03:05:00|559.65|559.15|559.55|559.05|559.75|559.25|559.35|558.85|0
1593400200000|2020-06-29 03:10:00|559.45|558.95|559.05|558.55|559.65|559.15|558.65|558.15|0
1593400500000|2020-06-29 03:15:00|558.95|558.45|559.05|558.55|559.05|558.55|558.65|558.15|0
1593400800000|2020-06-29 03:20:00|559.15|558.65|559.65|559.15|559.75|559.25|559.05|558.55|0
1593401100000|2020-06-29 03:25:00|559.55|559.05|559.35|558.85|559.75|559.25|559.25|558.75|0
1593401400000|2020-06-29 03:30:00|559.25|558.75|559.05|558.55|559.55|559.05|558.55|558.05|0
1593401700000|2020-06-29 03:35:00|559.15|558.65|558.95|558.45|559.25|558.75|558.65|558.15|0
1593402000000|2020-06-29 03:40:00|558.85|558.35|558.05|557.55|559.05|558.55|557.95|557.45|0
1593402300000|2020-06-29 03:45:00|557.95|557.45|558.05|557.55|558.35|557.85|557.95|557.45|0
1593402600000|2020-06-29 03:50:00|557.95|557.45|558.05|557.55|558.15|557.65|557.85|557.35|0
1593402900000|2020-06-29 03:55:00|558.15|557.65|558.35|557.85|558.55|558.05|558.15|557.65|0
1593403200000|2020-06-29 04:00:00|558.25|557.75|558.85|558.35|558.85|558.35|558.25|557.75|0
1593403500000|2020-06-29 04:05:00|558.95|558.45|558.55|558.05|559.35|558.85|558.35|557.85|0
1593403800000|2020-06-29 04:10:00|558.45|557.95|558.15|557.65|558.75|558.25|558.05|557.55|0
1593404100000|2020-06-29 04:15:00|558.05|557.55|558.35|557.85|558.55|558.05|557.85|557.35|0
1593404400000|2020-06-29 04:20:00|558.45|557.95|558.05|557.55|558.75|558.25|558.05|557.55|0
1593404700000|2020-06-29 04:25:00|558.15|557.65|558.35|557.85|558.35|557.85|558.05|557.55|0
1593405000000|2020-06-29 04:30:00|558.45|557.95|558.05|557.55|558.75|558.25|558.05|557.55|0
1593405300000|2020-06-29 04:35:00|557.95|557.45|556.85|556.35|557.95|557.45|556.65|556.15|0
1593405600000|2020-06-29 04:40:00|556.75|556.25|556.95|556.45|557.05|556.55|556.45|555.95|0
1593405900000|2020-06-29 04:45:00|556.85|556.35|556.85|556.35|557.15|556.65|556.85|556.35|0
1593406200000|2020-06-29 04:50:00|556.75|556.25|556.75|556.25|556.85|556.35|556.35|555.85|0
1593406500000|2020-06-29 04:55:00|556.85|556.35|556.55|556.05|557.15|556.65|556.35|555.85|0
1593406800000|2020-06-29 05:00:00|556.65|556.15|557.05|556.55|557.25|556.75|556.65|556.15|0
1593407100000|2020-06-29 05:05:00|557.15|556.65|557.95|557.45|558.05|557.55|557.15|556.65|0
1593407400000|2020-06-29 05:10:00|558.05|557.55|558.45|557.95|558.65|558.15|558.05|557.55|0
1593407700000|2020-06-29 05:15:00|558.55|558.05|558.15|557.65|558.65|558.15|558.15|557.65|0
1593408000000|2020-06-29 05:20:00|558.25|557.75|558.15|557.65|558.65|558.15|558.15|557.65|0
1593408300000|2020-06-29 05:25:00|558.25|557.75|558.85|558.35|558.95|558.45|558.25|557.75|0
1593408600000|2020-06-29 05:30:00|558.75|558.25|558.65|558.15|558.95|558.45|558.45|557.95|0
1593408900000|2020-06-29 05:35:00|558.55|558.05|557.95|557.45|558.65|558.15|557.75|557.25|0
1593409200000|2020-06-29 05:40:00|557.85|557.35|557.75|557.25|557.95|557.45|557.45|556.95|0
1593409500000|2020-06-29 05:45:00|557.85|557.35|556.45|555.95|557.95|557.45|556.45|555.95|0
1593409800000|2020-06-29 05:50:00|556.55|556.05|555.95|555.45|556.85|556.35|555.75|555.25|0
1593410100000|2020-06-29 05:55:00|556.05|555.55|555.75|555.25|556.25|555.75|555.75|555.25|0
1593410400000|2020-06-29 06:00:00|556.05|555.75|555.95|555.65|556.85|556.55|555.75|555.45|158
1593410700000|2020-06-29 06:05:00|555.85|555.55|556.55|556.25|556.75|556.45|555.45|555.15|104
1593411000000|2020-06-29 06:10:00|556.65|556.35|556.15|555.85|556.75|556.45|556.05|555.75|53
1593411300000|2020-06-29 06:15:00|556.25|555.95|557.05|556.75|557.05|556.75|556.05|555.75|42
1593411600000|2020-06-29 06:20:00|557.15|556.85|558.15|557.85|558.35|558.05|556.65|556.35|89
1593411900000|2020-06-29 06:25:00|558.25|557.95|558.05|557.75|558.35|558.05|557.75|557.45|26
1593412200000|2020-06-29 06:30:00|558.15|557.85|557.85|557.55|558.75|558.45|557.65|557.35|83
1593412500000|2020-06-29 06:35:00|557.75|557.45|558.35|558.05|558.45|558.15|557.25|556.95|67
1593412800000|2020-06-29 06:40:00|558.45|558.15|557.95|557.65|558.75|558.45|557.95|557.65|25
1593413100000|2020-06-29 06:45:00|557.85|557.55|557.65|557.35|557.95|557.65|557.65|557.35|36
1593413400000|2020-06-29 06:50:00|557.55|557.25|557.75|557.45|558.05|557.75|557.45|557.15|98
1593413700000|2020-06-29 06:55:00|557.85|557.55|558.05|557.75|558.65|558.35|557.75|557.45|100
1593414000000|2020-06-29 07:00:00|557.95|557.85|558.35|558.25|559.45|559.35|557.95|557.85|743
1593414300000|2020-06-29 07:05:00|558.25|558.15|560.65|560.55|560.65|560.55|558.15|558.05|432
1593414600000|2020-06-29 07:10:00|560.75|560.65|561.15|561.05|561.65|561.55|560.25|560.15|459
1593414900000|2020-06-29 07:15:00|561.25|561.15|560.45|560.35|561.55|561.45|560.35|560.25|421
1593415200000|2020-06-29 07:20:00|560.55|560.45|561.45|561.35|561.65|561.55|560.55|560.45|506
1593415500000|2020-06-29 07:25:00|561.35|561.25|560.35|560.25|561.65|561.55|560.25|560.15|284
1593415800000|2020-06-29 07:30:00|560.45|560.35|560.65|560.55|560.95|560.85|560.15|560.05|329
1593416100000|2020-06-29 07:35:00|560.75|560.65|560.75|560.65|561.35|561.25|560.65|560.55|178
1593416400000|2020-06-29 07:40:00|560.62|560.52|559.92|559.82|560.82|560.72|559.82|559.72|155
1593416700000|2020-06-29 07:45:00|560.02|559.92|558.82|558.72|560.12|560.02|558.52|558.42|304
1593417000000|2020-06-29 07:50:00|558.92|558.82|559.62|559.52|559.72|559.62|558.82|558.72|242
1593417300000|2020-06-29 07:55:00|559.52|559.42|560.02|559.92|560.22|560.12|559.52|559.42|102
1593417600000|2020-06-29 08:00:00|559.92|559.82|558.62|558.52|559.92|559.82|558.62|558.52|268
1593417900000|2020-06-29 08:05:00|558.72|558.62|558.52|558.42|558.92|558.82|558.02|557.92|210
1593418200000|2020-06-29 08:10:00|558.62|558.52|556.72|556.62|558.92|558.82|556.72|556.62|544
1593418500000|2020-06-29 08:15:00|556.82|556.72|556.62|556.52|557.22|557.12|556.52|556.42|334
1593418800000|2020-06-29 08:20:00|556.52|556.42|557.12|557.02|557.32|557.22|556.52|556.42|216
1593419100000|2020-06-29 08:25:00|557.22|557.12|557.92|557.82|557.92|557.82|557.02|556.92|220
1593419400000|2020-06-29 08:30:00|557.82|557.72|557.92|557.82|558.32|558.22|557.52|557.42|189
1593419700000|2020-06-29 08:35:00|557.82|557.72|558.12|558.02|558.62|558.52|557.72|557.62|125
1593420000000|2020-06-29 08:40:00|558.02|557.92|558.72|558.62|559.12|559.02|558.02|557.92|173
1593420300000|2020-06-29 08:45:00|558.82|558.72|558.82|558.72|559.12|559.02|558.52|558.42|156
1593420600000|2020-06-29 08:50:00|558.92|558.82|558.92|558.82|559.22|559.12|558.82|558.72|67
1593420900000|2020-06-29 08:55:00|558.82|558.72|559.12|559.02|559.32|559.22|558.52|558.42|137
1593421200000|2020-06-29 09:00:00|559.02|558.92|558.72|558.62|559.12|559.02|558.52|558.42|158
1593421500000|2020-06-29 09:05:00|558.82|558.72|558.72|558.62|559.22|559.12|558.42|558.32|149
1593421800000|2020-06-29 09:10:00|558.82|558.72|558.92|558.82|559.52|559.42|558.62|558.52|225
1593422100000|2020-06-29 09:15:00|559.02|558.92|559.22|559.12|559.52|559.42|559.02|558.92|116
1593422400000|2020-06-29 09:20:00|559.32|559.22|559.32|559.22|559.62|559.52|558.92|558.82|127
1593422700000|2020-06-29 09:25:00|559.22|559.12|559.12|559.02|559.42|559.32|559.02|558.92|49
1593423000000|2020-06-29 09:30:00|559.22|559.12|559.82|559.72|559.82|559.72|558.32|558.22|281
1593423300000|2020-06-29 09:35:00|559.92|559.82|560.02|559.92|560.02|559.92|559.52|559.42|101
1593423600000|2020-06-29 09:40:00|559.92|559.82|560.32|560.22|560.62|560.52|559.92|559.82|174
1593423900000|2020-06-29 09:45:00|560.42|560.32|560.12|560.02|560.52|560.42|560.02|559.92|153
1593424200000|2020-06-29 09:50:00|560.02|559.92|559.92|559.82|560.42|560.32|559.92|559.82|65
1593424500000|2020-06-29 09:55:00|560.02|559.92|559.92|559.82|560.22|560.12|559.72|559.62|84
1593424800000|2020-06-29 10:00:00|560.02|559.92|558.12|558.02|560.22|560.12|557.72|557.62|662
1593425100000|2020-06-29 10:05:00|558.22|558.12|558.92|558.82|558.92|558.82|558.22|558.12|181
1593425400000|2020-06-29 10:10:00|558.82|558.72|558.52|558.42|559.22|559.12|558.52|558.42|125
1593425700000|2020-06-29 10:15:00|558.42|558.32|558.72|558.62|558.82|558.72|558.42|558.32|77
1593426000000|2020-06-29 10:20:00|558.82|558.72|558.82|558.72|558.92|558.82|558.62|558.52|46
1593426300000|2020-06-29 10:25:00|558.92|558.82|558.92|558.82|558.92|558.82|558.72|558.62|40
1593426600000|2020-06-29 10:30:00|558.82|558.72|558.82|558.72|559.02|558.92|558.72|558.62|70
1593426900000|2020-06-29 10:35:00|558.72|558.62|557.92|557.82|558.82|558.72|557.72|557.62|69
1593427200000|2020-06-29 10:40:00|558.02|557.92|558.32|558.22|558.42|558.32|558.02|557.92|75
1593427500000|2020-06-29 10:45:00|558.42|558.32|558.92|558.82|559.02|558.92|558.32|558.22|52
1593427800000|2020-06-29 10:50:00|558.82|558.72|559.12|559.02|559.22|559.12|558.82|558.72|107
1593428100000|2020-06-29 10:55:00|559.22|559.12|559.32|559.22|559.32|559.22|559.12|559.02|57
1593428400000|2020-06-29 11:00:00|559.42|559.32|558.62|558.52|559.62|559.52|558.62|558.52|195
1593428700000|2020-06-29 11:05:00|558.72|558.62|558.92|558.82|559.22|559.12|558.52|558.42|90
1593429000000|2020-06-29 11:10:00|558.82|558.72|559.02|558.92|559.32|559.22|558.82|558.72|48
1593429300000|2020-06-29 11:15:00|558.92|558.82|558.92|558.82|559.22|559.12|558.72|558.62|53
1593429600000|2020-06-29 11:20:00|558.82|558.72|559.42|559.32|559.52|559.42|558.82|558.72|70
1593429900000|2020-06-29 11:25:00|559.32|559.22|560.02|559.92|560.12|560.02|559.32|559.22|101
1593430200000|2020-06-29 11:30:00|560.12|560.02|559.62|559.52|560.12|560.02|559.52|559.42|75
1593430500000|2020-06-29 11:35:00|559.72|559.62|559.42|559.32|559.72|559.62|559.32|559.22|64
1593430800000|2020-06-29 11:40:00|559.44|559.34|559.64|559.54|559.74|559.64|559.34|559.24|43
1593431100000|2020-06-29 11:45:00|559.74|559.64|559.64|559.54|559.74|559.64|559.44|559.34|57
1593431400000|2020-06-29 11:50:00|559.54|559.44|560.74|560.64|560.84|560.74|559.44|559.34|143
1593431700000|2020-06-29 11:55:00|560.84|560.74|560.14|560.04|560.94|560.84|560.14|560.04|152
1593432000000|2020-06-29 12:00:00|560.24|560.14|560.04|559.94|560.54|560.44|559.74|559.64|155
1593432300000|2020-06-29 12:05:00|560.14|560.04|559.64|559.54|560.14|560.04|559.64|559.54|120
1593432600000|2020-06-29 12:10:00|559.74|559.64|559.54|559.44|559.84|559.74|559.34|559.24|98
1593432900000|2020-06-29 12:15:00|559.64|559.54|559.44|559.34|559.84|559.74|559.34|559.24|88
1593433200000|2020-06-29 12:20:00|559.34|559.24|559.24|559.14|559.54|559.44|559.04|558.94|120
1593433500000|2020-06-29 12:25:00|559.34|559.24|558.94|558.84|559.44|559.34|558.74|558.64|103
1593433800000|2020-06-29 12:30:00|559.04|558.94|559.14|559.04|559.44|559.34|558.84|558.74|125
1593434100000|2020-06-29 12:35:00|559.24|559.14|558.54|558.44|559.54|559.44|558.54|558.44|114
1593434400000|2020-06-29 12:40:00|558.44|558.34|558.04|557.94|558.54|558.44|557.94|557.84|123
1593434700000|2020-06-29 12:45:00|558.14|558.04|558.54|558.44|558.64|558.54|558.04|557.94|112
1593435000000|2020-06-29 12:50:00|558.64|558.54|558.34|558.24|558.94|558.84|558.24|558.14|83
1593435300000|2020-06-29 12:55:00|558.24|558.14|558.34|558.24|558.44|558.34|557.64|557.54|195
1593435600000|2020-06-29 13:00:00|558.44|558.34|558.74|558.64|559.74|559.64|558.44|558.34|478
1593435900000|2020-06-29 13:05:00|558.84|558.74|558.54|558.44|558.84|558.74|558.34|558.24|106
1593436200000|2020-06-29 13:10:00|558.64|558.54|558.14|558.04|558.74|558.64|558.04|557.94|87
1593436500000|2020-06-29 13:15:00|558.24|558.14|558.64|558.54|558.74|558.64|558.14|558.04|79
1593436800000|2020-06-29 13:20:00|558.54|558.44|559.04|558.94|559.04|558.94|558.44|558.34|80
1593437100000|2020-06-29 13:25:00|558.94|558.84|558.64|558.54|559.04|558.94|558.64|558.54|102
1593437400000|2020-06-29 13:30:00|558.74|558.64|557.14|557.04|558.84|558.74|556.94|556.84|457
1593437700000|2020-06-29 13:35:00|557.04|556.94|556.84|556.74|557.64|557.54|556.74|556.64|316
1593438000000|2020-06-29 13:40:00|556.74|556.64|556.64|556.54|557.04|556.94|556.14|556.04|344
1593438300000|2020-06-29 13:45:00|556.74|556.64|556.94|556.84|557.04|556.94|555.94|555.84|275
1593438600000|2020-06-29 13:50:00|556.84|556.74|557.54|557.44|557.54|557.44|556.24|556.14|206
1593438900000|2020-06-29 13:55:00|557.44|557.34|557.64|557.54|557.84|557.74|557.24|557.14|231
1593439200000|2020-06-29 14:00:00|557.74|557.64|558.44|558.34|558.64|558.54|557.64|557.54|467
1593439500000|2020-06-29 14:05:00|558.54|558.44|559.24|559.14|559.34|559.24|558.14|558.04|321
1593439800000|2020-06-29 14:10:00|559.22|559.12|560.22|560.12|560.42|560.32|558.52|558.42|419
1593440100000|2020-06-29 14:15:00|560.32|560.22|561.02|560.92|561.22|561.12|560.12|560.02|334
1593440400000|2020-06-29 14:20:00|561.12|561.02|561.52|561.42|561.72|561.62|560.92|560.82|394
1593440700000|2020-06-29 14:25:00|561.62|561.52|561.22|561.12|562.32|562.22|561.22|561.12|454
1593441000000|2020-06-29 14:30:00|561.32|561.22|561.92|561.82|562.22|562.12|561.32|561.22|371
1593441300000|2020-06-29 14:35:00|562.02|561.92|562.52|562.42|563.12|563.02|561.82|561.72|402
1593441600000|2020-06-29 14:40:00|562.62|562.52|561.62|561.52|563.32|563.22|561.32|561.22|757
1593441900000|2020-06-29 14:45:00|561.72|561.62|561.92|561.82|562.22|562.12|561.42|561.32|350
1593442200000|2020-06-29 14:50:00|562.02|561.92|561.42|561.32|562.62|562.52|561.42|561.32|342
1593442500000|2020-06-29 14:55:00|561.52|561.42|561.32|561.22|561.92|561.82|561.12|561.02|232
1593442800000|2020-06-29 15:00:00|561.42|561.32|561.02|560.92|561.62|561.52|561.02|560.92|194
1593443100000|2020-06-29 15:05:00|560.92|560.82|560.82|560.72|561.02|560.92|560.62|560.52|589
1593443400000|2020-06-29 15:10:00|560.72|560.62|560.52|560.42|561.02|560.92|560.52|560.42|157
1593443700000|2020-06-29 15:15:00|560.62|560.52|561.12|561.02|561.12|561.02|560.42|560.32|528
1593444000000|2020-06-29 15:20:00|561.22|561.12|561.42|561.32|561.52|561.42|560.72|560.62|169
1593444300000|2020-06-29 15:25:00|561.32|561.22|561.72|561.62|562.02|561.92|561.32|561.22|284
1593444600000|2020-06-29 15:30:00|561.82|561.52|560.22|559.92|562.12|561.82|560.22|559.92|1139
1593444900000|2020-06-29 15:35:00|560.32|560.02|560.72|560.42|560.92|560.62|560.12|559.82|234
1593445200000|2020-06-29 15:40:00|560.82|560.52|560.92|560.62|561.22|560.92|560.62|560.32|101
1593445500000|2020-06-29 15:45:00|561.02|560.72|560.72|560.42|561.12|560.82|560.12|559.82|111
1593445800000|2020-06-29 15:50:00|560.82|560.52|560.82|560.52|561.02|560.72|560.52|560.22|73
1593446100000|2020-06-29 15:55:00|560.92|560.62|560.32|560.02|560.92|560.62|560.32|560.02|79
1593446400000|2020-06-29 16:00:00|560.42|560.12|560.92|560.62|561.22|560.92|560.32|560.02|68
1593446700000|2020-06-29 16:05:00|560.82|560.52|560.62|560.32|561.02|560.72|560.52|560.22|34
1593447000000|2020-06-29 16:10:00|560.72|560.42|560.82|560.52|561.02|560.72|560.62|560.32|25
1593447300000|2020-06-29 16:15:00|560.92|560.62|561.62|561.32|561.62|561.32|560.62|560.32|66
1593447600000|2020-06-29 16:20:00|561.72|561.42|561.52|561.22|561.82|561.52|561.42|561.12|70
1593447900000|2020-06-29 16:25:00|561.42|561.12|561.62|561.32|561.62|561.32|561.32|561.02|62
1593448200000|2020-06-29 16:30:00|561.72|561.42|561.72|561.42|561.82|561.52|561.52|561.22|23
1593448500000|2020-06-29 16:35:00|561.82|561.52|561.82|561.52|561.92|561.62|561.52|561.22|58
1593448800000|2020-06-29 16:40:00|561.72|561.42|561.62|561.32|561.92|561.62|561.62|561.32|24
1593449100000|2020-06-29 16:45:00|561.72|561.42|561.92|561.62|562.02|561.72|561.52|561.22|21
1593449400000|2020-06-29 16:50:00|561.82|561.52|561.62|561.32|562.02|561.72|561.52|561.22|30
1593449700000|2020-06-29 16:55:00|561.72|561.42|561.42|561.12|561.72|561.42|561.32|561.02|13
1593450000000|2020-06-29 17:00:00|561.52|561.22|561.32|561.02|561.52|561.22|561.22|560.92|24
1593450300000|2020-06-29 17:05:00|561.42|561.12|561.42|561.12|561.52|561.22|561.32|561.02|12
1593450600000|2020-06-29 17:10:00|561.52|561.22|561.62|561.32|561.72|561.42|561.42|561.12|5
1593450900000|2020-06-29 17:15:00|561.52|561.22|561.52|561.22|561.72|561.42|561.52|561.22|17
1593451200000|2020-06-29 17:20:00|561.42|561.12|561.72|561.42|561.82|561.52|561.42|561.12|25
1593451500000|2020-06-29 17:25:00|561.82|561.52|561.82|561.52|561.92|561.62|561.62|561.32|12
1593451800000|2020-06-29 17:30:00|561.92|561.62|561.72|561.42|561.92|561.62|561.52|561.22|18
1593452100000|2020-06-29 17:35:00|561.82|561.52|562.32|562.02|562.32|562.02|561.72|561.42|16
1593452400000|2020-06-29 17:40:00|562.22|561.92|562.12|561.82|562.32|562.02|562.12|561.82|9
1593452700000|2020-06-29 17:45:00|562.22|561.92|562.12|561.82|562.22|561.92|562.02|561.72|3
1593453000000|2020-06-29 17:50:00|562.02|561.72|562.02|561.72|562.12|561.82|561.92|561.62|3
1593453300000|2020-06-29 17:55:00|562.12|561.82|561.82|561.52|562.12|561.82|561.82|561.52|9
1593453600000|2020-06-29 18:00:00|561.92|561.62|561.92|561.62|562.12|561.82|561.82|561.52|34
1593453900000|2020-06-29 18:05:00|561.82|561.52|561.42|561.12|561.82|561.52|561.32|561.02|46
1593454200000|2020-06-29 18:10:00|561.52|561.22|561.62|561.32|561.72|561.42|561.42|561.12|10
1593454500000|2020-06-29 18:15:00|561.72|561.42|561.62|561.32|561.92|561.62|561.62|561.32|16
1593454800000|2020-06-29 18:20:00|561.52|561.22|561.62|561.32|561.82|561.52|561.52|561.22|22
1593455100000|2020-06-29 18:25:00|561.72|561.42|561.42|561.12|561.72|561.42|561.32|561.02|6
1593455400000|2020-06-29 18:30:00|561.32|561.02|561.42|561.12|561.62|561.32|561.32|561.02|13
1593455700000|2020-06-29 18:35:00|561.52|561.22|561.42|561.12|561.62|561.32|561.32|561.02|10
1593456000000|2020-06-29 18:40:00|561.52|561.22|561.52|561.22|561.72|561.42|561.32|561.02|8
1593456300000|2020-06-29 18:45:00|561.62|561.32|561.12|560.82|561.62|561.32|561.02|560.72|34
1593456600000|2020-06-29 18:50:00|561.02|560.72|561.02|560.72|561.12|560.82|560.72|560.42|39
1593456900000|2020-06-29 18:55:00|561.12|560.82|560.92|560.62|561.22|560.92|560.82|560.52|11
1593457200000|2020-06-29 19:00:00|561.02|560.72|560.52|560.22|561.22|560.92|560.32|560.02|24
1593457500000|2020-06-29 19:05:00|560.62|560.32|560.52|560.22|560.72|560.42|560.42|560.12|16
1593457800000|2020-06-29 19:10:00|560.42|560.12|560.32|560.02|560.52|560.22|560.12|559.82|30
1593458100000|2020-06-29 19:15:00|560.42|560.12|560.42|560.12|560.62|560.32|560.22|559.92|34
1593458400000|2020-06-29 19:20:00|560.52|560.22|560.62|560.32|560.82|560.52|560.52|560.22|12
1593458700000|2020-06-29 19:25:00|560.72|560.42|560.82|560.52|560.92|560.62|560.52|560.22|9
1593459000000|2020-06-29 19:30:00|560.92|560.62|561.62|561.32|561.62|561.32|560.82|560.52|18
1593459300000|2020-06-29 19:35:00|561.52|561.22|561.32|561.02|561.62|561.32|561.32|561.02|12
1593459600000|2020-06-29 19:40:00|561.42|561.12|561.02|560.72|561.42|561.12|560.72|560.42|22
1593459900000|2020-06-29 19:45:00|561.12|560.82|560.62|560.32|561.32|561.02|560.52|560.22|29
1593460200000|2020-06-29 19:50:00|560.52|560.22|561.22|560.92|561.22|560.92|560.52|560.22|43
1593460500000|2020-06-29 19:55:00|561.32|561.02|562.42|562.12|562.52|562.22|561.22|560.92|29
1593460800000|2020-06-29 20:00:00|562.72|562.22|562.82|562.32|563.92|563.42|562.72|562.22|0
1593461100000|2020-06-29 20:05:00|562.92|562.42|562.82|562.32|563.32|562.82|562.72|562.22|0
1593461400000|2020-06-29 20:10:00|562.72|562.22|563.42|562.92|563.62|563.12|562.62|562.12|0
1593461700000|2020-06-29 20:15:00|563.32|562.82|563.22|562.72|563.32|562.82|563.22|562.72|0
1593462000000|2020-06-29 20:20:00|563.32|562.82|563.22|562.72|563.32|562.82|563.22|562.72|0
1593462300000|2020-06-29 20:25:00|563.12|562.62|563.22|562.72|563.22|562.72|563.12|562.62|0
1593462600000|2020-06-29 20:30:00|563.12|562.62|563.12|562.62|563.22|562.72|562.92|562.42|0
1593462900000|2020-06-29 20:35:00|563.02|562.52|563.42|562.92|563.42|562.92|563.02|562.52|0
1593463200000|2020-06-29 20:40:00|563.32|562.82|563.62|563.12|564.02|563.52|563.32|562.82|0
1593463500000|2020-06-29 20:45:00|563.72|563.22|563.72|563.22|563.92|563.42|563.62|563.12|0
1593463800000|2020-06-29 20:50:00|563.82|563.32|563.72|563.22|563.82|563.32|563.52|563.02|0
1593464100000|2020-06-29 20:55:00|563.62|563.12|563.32|562.82|563.72|563.22|563.22|562.72|0
1593464400000|2020-06-29 21:00:00|563.42|562.92|563.12|562.62|563.42|562.92|563.02|562.52|0
1593464700000|2020-06-29 21:05:00|563.32|562.82|563.42|562.92|563.42|562.92|563.22|562.72|0
1593465000000|2020-06-29 21:10:00|563.52|563.02|563.52|563.02|563.52|563.02|563.42|562.92|0
1593465300000|2020-06-29 21:15:00|563.42|562.92|563.52|563.02|563.52|563.02|563.42|562.92|0
1593465900000|2020-06-29 21:25:00|563.42|562.92|563.42|562.92|563.52|563.02|563.32|562.82|0
1593466200000|2020-06-29 21:30:00|563.52|563.02|563.42|562.92|563.52|563.02|563.42|562.92|0
1593466500000|2020-06-29 21:35:00|563.32|562.82|563.32|562.82|563.42|562.92|563.32|562.82|0
1593466800000|2020-06-29 21:40:00|563.42|562.92|563.32|562.82|563.42|562.92|563.32|562.82|0
1593467100000|2020-06-29 21:45:00|563.42|562.92|563.42|562.92|563.52|563.02|563.42|562.92|0
1593467400000|2020-06-29 21:50:00|563.52|563.02|563.52|563.02|563.52|563.02|563.42|562.92|0
1593467700000|2020-06-29 21:55:00|563.62|563.12|563.52|563.02|563.72|563.22|563.52|563.02|0
1593468000000|2020-06-29 22:00:00|563.42|562.92|563.62|563.12|563.72|563.22|563.22|562.72|0
1593468300000|2020-06-29 22:05:00|563.72|563.22|563.82|563.32|564.02|563.52|563.72|563.22|0
1593468600000|2020-06-29 22:10:00|563.72|563.22|563.92|563.42|564.12|563.62|563.72|563.22|0
1593468900000|2020-06-29 22:15:00|563.82|563.32|564.92|564.42|565.02|564.52|563.82|563.32|0
1593469200000|2020-06-29 22:20:00|565.02|564.52|564.92|564.42|565.12|564.62|564.82|564.32|0
1593469500000|2020-06-29 22:25:00|564.82|564.32|564.92|564.42|564.92|564.42|564.82|564.32|0
1593469800000|2020-06-29 22:30:00|564.82|564.32|565.02|564.52|565.32|564.82|564.82|564.32|0
1593470100000|2020-06-29 22:35:00|565.12|564.62|565.42|564.92|565.52|565.02|564.92|564.42|0
1593470400000|2020-06-29 22:40:00|565.52|565.02|565.32|564.82|565.52|565.02|565.22|564.72|0
1593470700000|2020-06-29 22:45:00|565.42|564.92|565.42|564.92|565.42|564.92|565.32|564.82|0
1593471000000|2020-06-29 22:50:00|565.52|565.02|565.42|564.92|565.92|565.42|565.42|564.92|0
1593471300000|2020-06-29 22:55:00|565.52|565.02|565.32|564.82|565.52|565.02|565.32|564.82|0
1593471600000|2020-06-29 23:00:00|565.42|564.92|565.32|564.82|565.42|564.92|565.22|564.72|0
1593471900000|2020-06-29 23:05:00|565.22|564.72|565.22|564.72|565.22|564.72|565.12|564.62|0
1593472200000|2020-06-29 23:10:00|565.12|564.62|565.22|564.72|565.22|564.72|565.12|564.62|0
1593472500000|2020-06-29 23:15:00|565.12|564.62|565.22|564.72|565.32|564.82|565.12|564.62|0
1593472800000|2020-06-29 23:20:00|565.32|564.82|565.12|564.62|565.32|564.82|565.12|564.62|0
1593473100000|2020-06-29 23:25:00|565.02|564.52|565.22|564.72|565.22|564.72|565.02|564.52|0
1593473400000|2020-06-29 23:30:00|565.32|564.82|565.72|565.22|565.72|565.22|565.22|564.72|0
1593473700000|2020-06-29 23:35:00|565.62|565.12|565.62|565.12|565.92|565.42|565.62|565.12|0
1593474000000|2020-06-29 23:40:00|565.72|565.22|565.42|564.92|565.82|565.32|565.32|564.82|0
1593474300000|2020-06-29 23:45:00|565.32|564.82|564.92|564.42|565.32|564.82|564.92|564.42|0
1593474600000|2020-06-29 23:50:00|565.02|564.52|564.92|564.42|565.02|564.52|564.72|564.22|0
1593474900000|2020-06-29 23:55:00|564.82|564.32|565.02|564.52|565.02|564.52|564.82|564.32|0
1593475200000|2020-06-30 00:00:00|564.92|564.42|564.32|563.82|565.02|564.52|564.12|563.62|0
1593475500000|2020-06-30 00:05:00|564.22|563.72|563.92|563.42|564.42|563.92|563.92|563.42|0
1593475800000|2020-06-30 00:10:00|564.02|563.52|563.72|563.22|564.12|563.62|563.62|563.12|0
1593476100000|2020-06-30 00:15:00|563.82|563.32|563.72|563.22|564.12|563.62|563.32|562.82|0
1593476400000|2020-06-30 00:20:00|563.62|563.12|563.32|562.82|563.62|563.12|563.22|562.72|0
1593476700000|2020-06-30 00:25:00|563.42|562.92|563.42|562.92|563.62|563.12|563.32|562.82|0
1593477000000|2020-06-30 00:30:00|563.62|563.12|563.22|562.72|563.62|563.12|563.12|562.62|0
1593477300000|2020-06-30 00:35:00|563.32|562.82|563.42|562.92|563.42|562.92|563.02|562.52|0
1593477600000|2020-06-30 00:40:00|563.52|563.02|563.82|563.32|563.92|563.42|563.32|562.82|0
1593477900000|2020-06-30 00:45:00|563.92|563.42|563.52|563.02|564.02|563.52|563.52|563.02|0
1593478200000|2020-06-30 00:50:00|563.62|563.12|563.02|562.52|563.72|563.22|562.82|562.32|0
1593478500000|2020-06-30 00:55:00|563.12|562.62|563.22|562.72|563.42|562.92|563.02|562.52|0
1593478800000|2020-06-30 01:00:00|563.12|562.62|563.92|563.42|564.22|563.72|563.02|562.52|0
1593479100000|2020-06-30 01:05:00|564.02|563.52|563.72|563.22|564.02|563.52|563.62|563.12|0
1593479400000|2020-06-30 01:10:00|563.82|563.32|564.52|564.02|564.62|564.12|563.72|563.22|0
1593479700000|2020-06-30 01:15:00|564.42|563.92|564.32|563.82|564.52|564.02|564.22|563.72|0
1593480000000|2020-06-30 01:20:00|564.42|563.92|564.22|563.72|564.52|564.02|564.12|563.62|0
1593480300000|2020-06-30 01:25:00|564.32|563.82|564.32|563.82|564.32|563.82|564.22|563.72|0
1593480600000|2020-06-30 01:30:00|564.42|563.92|564.02|563.52|564.52|564.02|564.02|563.52|0
1593480900000|2020-06-30 01:35:00|564.12|563.62|565.12|564.62|565.12|564.62|564.02|563.52|0
1593481200000|2020-06-30 01:40:00|565.02|564.52|564.72|564.22|565.22|564.72|564.72|564.22|0
1593481500000|2020-06-30 01:45:00|564.62|564.12|564.32|563.82|564.72|564.22|564.32|563.82|0
1593481800000|2020-06-30 01:50:00|564.42|563.92|564.02|563.52|564.62|564.12|563.92|563.42|0
1593482100000|2020-06-30 01:55:00|563.92|563.42|564.12|563.62|564.22|563.72|563.92|563.42|0
1593482400000|2020-06-30 02:00:00|564.22|563.72|564.62|564.12|564.72|564.22|564.12|563.62|0
1593482700000|2020-06-30 02:05:00|564.72|564.22|564.62|564.12|564.72|564.22|564.52|564.02|0
1593483000000|2020-06-30 02:10:00|564.52|564.02|564.82|564.32|564.82|564.32|564.42|563.92|0
1593483300000|2020-06-30 02:15:00|564.72|564.22|564.42|563.92|564.82|564.32|564.32|563.82|0
1593483600000|2020-06-30 02:20:00|564.52|564.02|564.62|564.12|564.72|564.22|564.32|563.82|0
1593483900000|2020-06-30 02:25:00|564.52|564.02|564.62|564.12|564.72|564.22|564.52|564.02|0
1593484200000|2020-06-30 02:30:00|564.52|564.02|564.52|564.02|564.52|564.02|564.32|563.82|0
1593484500000|2020-06-30 02:35:00|564.42|563.92|564.52|564.02|564.72|564.22|564.42|563.92|0
1593484800000|2020-06-30 02:40:00|564.42|563.92|564.22|563.72|564.52|564.02|564.02|563.52|0
1593485100000|2020-06-30 02:45:00|564.12|563.62|564.02|563.52|564.22|563.72|564.02|563.52|0
1593485400000|2020-06-30 02:50:00|564.12|563.62|564.22|563.72|564.22|563.72|564.12|563.62|0
1593485700000|2020-06-30 02:55:00|564.12|563.62|563.92|563.42|564.22|563.72|563.82|563.32|0
1593486000000|2020-06-30 03:00:00|564.02|563.52|563.82|563.32|564.02|563.52|563.82|563.32|0
1593486300000|2020-06-30 03:05:00|563.92|563.42|563.82|563.32|563.92|563.42|563.72|563.22|0
1593486600000|2020-06-30 03:10:00|563.92|563.42|564.12|563.62|564.12|563.62|563.82|563.32|0
1593486900000|2020-06-30 03:15:00|564.22|563.72|564.12|563.62|564.32|563.82|564.12|563.62|0
1593487200000|2020-06-30 03:20:00|564.22|563.72|564.32|563.82|564.32|563.82|564.12|563.62|0
1593487500000|2020-06-30 03:25:00|564.42|563.92|564.52|564.02|564.72|564.22|564.32|563.82|0
1593487800000|2020-06-30 03:30:00|564.62|564.12|564.22|563.72|564.62|564.12|564.22|563.72|0
1593488100000|2020-06-30 03:35:00|564.32|563.82|564.32|563.82|564.42|563.92|564.22|563.72|0
1593488400000|2020-06-30 03:40:00|564.42|563.92|564.12|563.62|564.42|563.92|564.12|563.62|0
1593488700000|2020-06-30 03:45:00|564.02|563.52|564.12|563.62|564.12|563.62|563.92|563.42|0
1593489000000|2020-06-30 03:50:00|564.02|563.52|563.92|563.42|564.12|563.62|563.92|563.42|0
1593489300000|2020-06-30 03:55:00|564.02|563.52|564.22|563.72|564.22|563.72|563.92|563.42|0
1593489600000|2020-06-30 04:00:00|564.32|563.82|564.42|563.92|564.52|564.02|564.32|563.82|0
1593489900000|2020-06-30 04:05:00|564.32|563.82|564.52|564.02|564.62|564.12|564.32|563.82|0
1593490200000|2020-06-30 04:10:00|564.62|564.12|564.52|564.02|564.62|564.12|564.42|563.92|0
1593490500000|2020-06-30 04:15:00|564.42|563.92|564.42|563.92|564.72|564.22|564.22|563.72|0
1593490800000|2020-06-30 04:20:00|564.32|563.82|564.12|563.62|564.32|563.82|564.12|563.62|0
1593491100000|2020-06-30 04:25:00|564.02|563.52|563.52|563.02|564.02|563.52|563.52|563.02|0
1593491400000|2020-06-30 04:30:00|563.42|562.92|563.32|562.82|563.52|563.02|563.32|562.82|0
1593491700000|2020-06-30 04:35:00|563.42|562.92|563.52|563.02|563.52|563.02|563.32|562.82|0
1593492000000|2020-06-30 04:40:00|563.62|563.12|563.62|563.12|563.82|563.32|563.62|563.12|0
1593492300000|2020-06-30 04:45:00|563.52|563.02|563.62|563.12|563.62|563.12|563.52|563.02|0
1593492600000|2020-06-30 04:50:00|563.72|563.22|563.62|563.12|563.82|563.32|563.62|563.12|0
1593492900000|2020-06-30 04:55:00|563.72|563.22|563.82|563.32|564.02|563.52|563.62|563.12|0
1593493200000|2020-06-30 05:00:00|563.72|563.22|564.32|563.82|564.32|563.82|563.62|563.12|0
1593493500000|2020-06-30 05:05:00|564.42|563.92|564.62|564.12|564.62|564.12|564.32|563.82|0
1593493800000|2020-06-30 05:10:00|564.72|564.22|564.82|564.32|564.82|564.32|564.62|564.12|0
1593494100000|2020-06-30 05:15:00|564.92|564.42|564.82|564.32|564.92|564.42|564.72|564.22|0
1593494400000|2020-06-30 05:20:00|564.92|564.42|564.72|564.22|564.92|564.42|564.62|564.12|0
1593494700000|2020-06-30 05:25:00|564.62|564.12|564.42|563.92|564.72|564.22|564.42|563.92|0
1593495000000|2020-06-30 05:30:00|564.52|564.02|564.22|563.72|564.62|564.12|564.02|563.52|0
1593495300000|2020-06-30 05:35:00|564.32|563.82|562.52|562.02|564.42|563.92|562.52|562.02|0
1593495600000|2020-06-30 05:40:00|562.42|561.92|563.22|562.72|563.32|562.82|562.22|561.72|0
1593495900000|2020-06-30 05:45:00|563.32|562.82|563.52|563.02|563.82|563.32|563.22|562.72|0
1593496200000|2020-06-30 05:50:00|563.42|562.92|563.12|562.62|563.42|562.92|563.02|562.52|0
1593496500000|2020-06-30 05:55:00|563.02|562.52|561.72|561.22|563.22|562.72|561.72|561.22|0
1593496800000|2020-06-30 06:00:00|561.82|561.32|562.52|562.22|563.02|562.72|561.32|561.02|354
1593497100000|2020-06-30 06:05:00|562.62|562.32|561.82|561.52|562.62|562.32|561.62|561.32|146
1593497400000|2020-06-30 06:10:00|561.72|561.42|561.52|561.22|561.82|561.52|561.32|561.02|86
1593497700000|2020-06-30 06:15:00|561.62|561.32|562.12|561.82|562.12|561.82|561.12|560.82|113
1593498000000|2020-06-30 06:20:00|562.02|561.72|562.32|562.02|562.32|562.02|561.82|561.52|73
1593498300000|2020-06-30 06:25:00|562.22|561.92|562.22|561.92|562.32|562.02|562.12|561.82|55
1593498600000|2020-06-30 06:30:00|562.32|562.02|562.12|561.82|562.42|562.12|562.02|561.72|71
1593498900000|2020-06-30 06:35:00|562.02|561.72|562.42|562.12|562.42|562.12|561.92|561.62|58
1593499200000|2020-06-30 06:40:00|562.52|562.22|562.62|562.32|562.62|562.32|562.22|561.92|66
1593499500000|2020-06-30 06:45:00|562.52|562.22|562.02|561.72|562.62|562.32|561.92|561.62|57
1593499800000|2020-06-30 06:50:00|561.92|561.62|562.42|562.12|562.42|562.12|561.92|561.62|78
1593500100000|2020-06-30 06:55:00|562.52|562.22|561.92|561.62|562.62|562.32|561.82|561.52|153
1593500400000|2020-06-30 07:00:00|561.82|561.72|563.72|563.62|565.62|565.52|561.82|561.72|1819
1593500700000|2020-06-30 07:05:00|563.92|563.82|562.52|562.42|563.92|563.82|562.52|562.42|803
1593501000000|2020-06-30 07:10:00|562.42|562.32|562.32|562.22|562.82|562.72|561.82|561.72|370
1593501300000|2020-06-30 07:15:00|562.42|562.32|562.82|562.72|563.22|563.12|562.32|562.22|418
1593501600000|2020-06-30 07:20:00|562.72|562.62|562.52|562.42|562.92|562.82|561.92|561.82|315
1593501900000|2020-06-30 07:25:00|562.62|562.52|561.92|561.82|562.72|562.62|561.92|561.82|237
1593502200000|2020-06-30 07:30:00|562.02|561.92|561.32|561.22|562.32|562.22|561.02|560.92|346
1593502500000|2020-06-30 07:35:00|561.42|561.32|562.02|561.92|562.32|562.22|561.02|560.92|307
1593502800000|2020-06-30 07:40:00|561.92|561.82|561.52|561.42|562.02|561.92|561.42|561.32|214
1593503100000|2020-06-30 07:45:00|561.42|561.32|561.92|561.82|562.22|562.12|560.92|560.82|218
1593503400000|2020-06-30 07:50:00|562.02|561.92|562.32|562.22|562.32|562.22|561.72|561.62|134
1593503700000|2020-06-30 07:55:00|562.22|562.12|561.92|561.82|562.62|562.52|561.72|561.62|151
1593504000000|2020-06-30 08:00:00|562.02|561.92|562.02|561.92|562.32|562.22|561.62|561.52|208
1593504300000|2020-06-30 08:05:00|561.92|561.82|561.42|561.32|562.12|562.02|561.12|561.02|114
1593504600000|2020-06-30 08:10:00|561.32|561.22|561.32|561.22|561.32|561.22|560.72|560.62|141
1593504900000|2020-06-30 08:15:00|561.22|561.12|560.97|560.87|561.42|561.32|560.82|560.72|126
1593505200000|2020-06-30 08:20:00|561.07|560.97|559.85|559.75|561.07|560.97|559.75|559.65|209
1593505500000|2020-06-30 08:25:00|559.95|559.85|560.15|560.05|560.35|560.25|559.85|559.75|215
1593505800000|2020-06-30 08:30:00|560.05|559.95|559.25|559.15|560.15|560.05|559.25|559.15|126
1593506100000|2020-06-30 08:35:00|559.15|559.05|559.1|559|560.15|560.05|558.9|558.8|306
1593506400000|2020-06-30 08:40:00|559|558.9|558.4|558.3|559|558.9|558.3|558.2|203
1593506700000|2020-06-30 08:45:00|558.3|558.2|558.3|558.2|558.4|558.3|557.5|557.4|265
1593507000000|2020-06-30 08:50:00|558.2|558.1|558.3|558.2|558.3|558.2|557.7|557.6|152
1593507300000|2020-06-30 08:55:00|558.2|558.1|558.2|558.1|558.7|558.6|557.9|557.8|222
1593507600000|2020-06-30 09:00:00|558.1|558|558|557.9|558.9|558.8|558|557.9|208
1593507900000|2020-06-30 09:05:00|558.1|558|558.6|558.5|558.7|558.6|557.9|557.8|104
1593508200000|2020-06-30 09:10:00|558.7|558.6|558.8|558.7|558.8|558.7|558.3|558.2|166
1593508500000|2020-06-30 09:15:00|558.7|558.6|558.6|558.5|559.3|559.2|558.5|558.4|154
1593508800000|2020-06-30 09:20:00|558.7|558.6|559.4|559.3|559.5|559.4|558.3|558.2|204
1593509100000|2020-06-30 09:25:00|559.3|559.2|559.1|559|559.5|559.4|558.9|558.8|155
1593509400000|2020-06-30 09:30:00|559.2|559.1|559.4|559.3|559.7|559.6|559.2|559.1|146
1593509700000|2020-06-30 09:35:00|559.5|559.4|559.1|559|559.5|559.4|559.1|559|174
1593510000000|2020-06-30 09:40:00|559|558.9|558.8|558.7|559.1|559|558.8|558.7|70
1593510300000|2020-06-30 09:45:00|558.9|558.8|558.7|558.6|559.2|559.1|558.6|558.5|73
1593510600000|2020-06-30 09:50:00|558.8|558.7|559.1|559|559.1|559|558.5|558.4|100
1593510900000|2020-06-30 09:55:00|559.2|559.1|559.4|559.3|559.6|559.5|558.9|558.8|131
1593511200000|2020-06-30 10:00:00|559.3|559.2|559.7|559.6|560|559.9|559.3|559.2|384
1593511500000|2020-06-30 10:05:00|559.6|559.5|559.7|559.6|559.9|559.8|559.5|559.4|77
1593511800000|2020-06-30 10:10:00|559.6|559.5|559.5|559.4|559.9|559.8|559.4|559.3|97
1593512100000|2020-06-30 10:15:00|559.4|559.3|559.6|559.5|559.6|559.5|559.2|559.1|61
1593512400000|2020-06-30 10:20:00|559.5|559.4|559.4|559.3|559.5|559.4|559.3|559.2|42
1593512700000|2020-06-30 10:25:00|559.5|559.4|560.1|560|560.5|560.4|559.5|559.4|175
1593513000000|2020-06-30 10:30:00|560.2|560.1|559.9|559.8|560.2|560.1|559.7|559.6|176
1593513300000|2020-06-30 10:35:00|560|559.9|559.8|559.7|560.1|560|559.7|559.6|70
1593513600000|2020-06-30 10:40:00|559.9|559.8|559.7|559.6|559.9|559.8|559.7|559.6|281
1593513900000|2020-06-30 10:45:00|559.6|559.5|559.3|559.2|559.8|559.7|559.2|559.1|50
1593514200000|2020-06-30 10:50:00|559.4|559.3|559.3|559.2|559.4|559.3|559.2|559.1|107
1593514500000|2020-06-30 10:55:00|559.2|559.1|559.2|559.1|559.6|559.5|559.2|559.1|80
1593514800000|2020-06-30 11:00:00|559.1|559|559.1|559|559.3|559.2|558.9|558.8|53
1593515100000|2020-06-30 11:05:00|559|558.9|559|558.9|559.1|559|558.9|558.8|55
1593515400000|2020-06-30 11:10:00|558.9|558.8|559.6|559.5|559.6|559.5|558.9|558.8|43
1593515700000|2020-06-30 11:15:00|559.5|559.4|559.7|559.6|559.7|559.6|559.4|559.3|145
1593516000000|2020-06-30 11:20:00|559.8|559.7|559.6|559.5|559.8|559.7|559.6|559.5|60
1593516300000|2020-06-30 11:25:00|559.7|559.6|559.9|559.8|560|559.9|559.5|559.4|78
1593516600000|2020-06-30 11:30:00|560|559.9|560.8|560.7|561|560.9|559.9|559.8|485
1593516900000|2020-06-30 11:35:00|560.7|560.6|560.6|560.5|560.9|560.8|560.4|560.3|200
1593517200000|2020-06-30 11:40:00|560.54|560.44|560.04|559.94|560.64|560.54|560.04|559.94|73
1593517500000|2020-06-30 11:45:00|560.14|560.04|559.74|559.64|560.14|560.04|559.64|559.54|40
1593517800000|2020-06-30 11:50:00|559.64|559.54|559.54|559.44|559.64|559.54|559.34|559.24|66
1593518100000|2020-06-30 11:55:00|559.44|559.34|559.34|559.24|559.54|559.44|559.14|559.04|92
1593518400000|2020-06-30 12:00:00|559.44|559.34|559.14|559.04|559.44|559.34|559.04|558.94|100
1593518700000|2020-06-30 12:05:00|559.24|559.14|558.84|558.74|559.24|559.14|558.54|558.44|114
1593519000000|2020-06-30 12:10:00|558.74|558.64|558.54|558.44|558.84|558.74|558.24|558.14|77
1593519300000|2020-06-30 12:15:00|558.64|558.54|558.24|558.14|558.74|558.64|558.24|558.14|81
1593519600000|2020-06-30 12:20:00|558.14|558.04|558.14|558.04|558.34|558.24|557.94|557.84|85
1593519900000|2020-06-30 12:25:00|558.04|557.94|557.34|557.24|558.04|557.94|557.24|557.14|113
1593520200000|2020-06-30 12:30:00|557.24|557.14|556.94|556.84|557.44|557.34|556.64|556.54|256
1593520500000|2020-06-30 12:35:00|556.84|556.74|556.84|556.74|556.94|556.84|556.74|556.64|60
1593520800000|2020-06-30 12:40:00|556.94|556.84|557.24|557.14|557.24|557.14|556.74|556.64|162
1593521100000|2020-06-30 12:45:00|557.14|557.04|557.14|557.04|557.64|557.54|557.04|556.94|190
1593521400000|2020-06-30 12:50:00|557.04|556.94|556.64|556.54|557.14|557.04|556.44|556.34|247
1593521700000|2020-06-30 12:55:00|556.74|556.64|556.94|556.84|556.94|556.84|556.44|556.34|151
1593522000000|2020-06-30 13:00:00|556.84|556.74|556.94|556.84|557.24|557.14|556.84|556.74|146
1593522300000|2020-06-30 13:05:00|557.04|556.94|556.74|556.64|557.04|556.94|556.54|556.44|150
1593522600000|2020-06-30 13:10:00|556.64|556.54|556.04|555.94|556.84|556.74|555.84|555.74|230
1593522900000|2020-06-30 13:15:00|556.14|556.04|555.54|555.44|556.24|556.14|555.44|555.34|252
1593523200000|2020-06-30 13:20:00|555.64|555.54|556.24|556.14|556.34|556.24|555.44|555.34|256
1593523500000|2020-06-30 13:25:00|556.34|556.24|556.24|556.14|556.34|556.24|556.04|555.94|189
1593523800000|2020-06-30 13:30:00|556.14|556.04|556.34|556.24|556.84|556.74|555.84|555.74|398
1593524100000|2020-06-30 13:35:00|556.44|556.34|557.04|556.94|557.34|557.24|556.24|556.14|398
1593524400000|2020-06-30 13:40:00|556.94|556.84|556.84|556.74|557.14|557.04|556.34|556.24|348
1593524700000|2020-06-30 13:45:00|556.74|556.64|557.44|557.34|558.24|558.14|556.74|556.64|427
1593525000000|2020-06-30 13:50:00|557.54|557.44|556.94|556.84|557.54|557.44|556.54|556.44|340
1593525300000|2020-06-30 13:55:00|556.84|556.74|556.64|556.54|557.04|556.94|556.44|556.34|196
1593525600000|2020-06-30 14:00:00|556.54|556.44|557.34|557.24|557.64|557.54|556.54|556.44|222
1593525900000|2020-06-30 14:05:00|557.24|557.14|557.94|557.84|557.94|557.84|556.94|556.84|260
1593526200000|2020-06-30 14:10:00|558.03|557.93|557.73|557.63|558.23|558.13|557.33|557.23|341
1593526500000|2020-06-30 14:15:00|557.83|557.73|557.83|557.73|558.23|558.13|557.73|557.63|202
1593526800000|2020-06-30 14:20:00|557.73|557.63|558.73|558.63|558.93|558.83|557.73|557.63|198
1593527100000|2020-06-30 14:25:00|558.83|558.73|558.23|558.13|559.03|558.93|558.03|557.93|202
1593527400000|2020-06-30 14:30:00|558.33|558.23|557.83|557.73|558.43|558.33|557.53|557.43|263
1593527700000|2020-06-30 14:35:00|557.93|557.83|557.53|557.43|558.13|558.03|557.43|557.33|161
1593528000000|2020-06-30 14:40:00|557.63|557.53|558.23|558.13|558.43|558.33|557.53|557.43|145
1593528300000|2020-06-30 14:45:00|558.13|558.03|558.53|558.43|558.63|558.53|557.93|557.83|240
1593528600000|2020-06-30 14:50:00|558.63|558.53|559.13|559.03|559.73|559.63|558.43|558.33|362
1593528900000|2020-06-30 14:55:00|559.23|559.13|559.23|559.13|559.53|559.43|559.13|559.03|219
1593529200000|2020-06-30 15:00:00|559.33|559.23|559.73|559.63|559.73|559.63|558.93|558.83|145
1593529500000|2020-06-30 15:05:00|559.63|559.53|559.73|559.63|560.03|559.93|559.33|559.23|241
1593529800000|2020-06-30 15:10:00|559.83|559.73|559.13|559.03|559.83|559.73|558.83|558.73|266
1593530100000|2020-06-30 15:15:00|559.23|559.13|559.83|559.73|559.93|559.83|558.93|558.83|243
1593530400000|2020-06-30 15:20:00|559.93|559.83|560.43|560.33|560.53|560.43|559.63|559.53|426
1593530700000|2020-06-30 15:25:00|560.33|560.23|560.63|560.53|561.03|560.93|560.03|559.93|699
1593531000000|2020-06-30 15:30:00|560.73|560.43|559.93|559.63|560.83|560.53|559.73|559.43|1074
1593531300000|2020-06-30 15:35:00|560.03|559.73|559.73|559.43|560.03|559.73|559.43|559.13|711
1593531600000|2020-06-30 15:40:00|559.63|559.33|559.93|559.63|559.93|559.63|559.43|559.13|198
1593531900000|2020-06-30 15:45:00|559.83|559.53|559.83|559.53|560.03|559.73|559.63|559.33|114
1593532200000|2020-06-30 15:50:00|559.73|559.43|559.83|559.53|559.93|559.63|559.63|559.33|97
1593532500000|2020-06-30 15:55:00|559.93|559.63|559.93|559.63|559.93|559.63|559.73|559.43|25
1593532800000|2020-06-30 16:00:00|559.83|559.53|559.83|559.53|560.03|559.73|559.63|559.33|68
1593533100000|2020-06-30 16:05:00|559.93|559.63|560.13|559.83|560.33|560.03|559.83|559.53|43
1593533400000|2020-06-30 16:10:00|560.23|559.93|560.33|560.03|560.73|560.43|560.23|559.93|61
1593533700000|2020-06-30 16:15:00|560.23|559.93|560.53|560.23|560.73|560.43|560.23|559.93|42
1593534000000|2020-06-30 16:20:00|560.43|560.13|560.33|560.03|560.53|560.23|560.23|559.93|39
1593534300000|2020-06-30 16:25:00|560.43|560.13|560.23|559.93|560.53|560.23|560.13|559.83|67
1593534600000|2020-06-30 16:30:00|560.13|559.83|559.73|559.43|560.63|560.33|559.33|559.03|342
1593534900000|2020-06-30 16:35:00|559.83|559.53|559.83|559.53|560.03|559.73|559.63|559.33|19
1593535200000|2020-06-30 16:40:00|559.73|559.43|559.23|558.93|559.83|559.53|558.93|558.63|124
1593535500000|2020-06-30 16:45:00|559.13|558.83|558.53|558.23|559.13|558.83|558.43|558.13|77
1593535800000|2020-06-30 16:50:00|558.43|558.13|558.33|558.03|558.73|558.43|558.23|557.93|46
1593536100000|2020-06-30 16:55:00|558.43|558.13|558.13|557.83|558.53|558.23|558.13|557.83|48
1593536400000|2020-06-30 17:00:00|558.23|557.93|558.33|558.03|558.43|558.13|558.03|557.73|47
1593536700000|2020-06-30 17:05:00|558.43|558.13|558.13|557.83|558.53|558.23|557.93|557.63|48
1593537000000|2020-06-30 17:10:00|558.03|557.73|558.03|557.73|558.13|557.83|557.83|557.53|27
1593537300000|2020-06-30 17:15:00|557.93|557.63|558.03|557.73|558.23|557.93|557.73|557.43|32
1593537600000|2020-06-30 17:20:00|557.93|557.63|558.13|557.83|558.43|558.13|557.93|557.63|9
1593537900000|2020-06-30 17:25:00|558.23|557.93|558.43|558.13|558.43|558.13|558.13|557.83|8
1593538200000|2020-06-30 17:30:00|558.33|558.03|558.13|557.83|558.33|558.03|558.13|557.83|10
1593538500000|2020-06-30 17:35:00|558.23|557.93|558.13|557.83|558.23|557.93|558.03|557.73|5
1593538800000|2020-06-30 17:40:00|558.03|557.73|557.83|557.53|558.03|557.73|557.83|557.53|7
1593539100000|2020-06-30 17:45:00|557.93|557.63|558.23|557.93|558.23|557.93|557.93|557.63|8
1593539400000|2020-06-30 17:50:00|558.13|557.83|558.33|558.03|558.33|558.03|557.93|557.63|14
1593539700000|2020-06-30 17:55:00|558.43|558.13|558.53|558.23|558.53|558.23|558.33|558.03|9
1593540000000|2020-06-30 18:00:00|558.43|558.13|558.33|558.03|558.43|558.13|557.83|557.53|74
1593540300000|2020-06-30 18:05:00|558.23|557.93|558.43|558.13|558.43|558.13|558.13|557.83|9
1593540600000|2020-06-30 18:10:00|558.33|558.03|558.23|557.93|558.43|558.13|557.93|557.63|4
1593540900000|2020-06-30 18:15:00|558.13|557.83|558.43|558.13|558.43|558.13|558.03|557.73|8
1593541200000|2020-06-30 18:20:00|558.33|558.03|558.73|558.43|558.73|558.43|558.33|558.03|9
1593541500000|2020-06-30 18:25:00|558.83|558.53|559.03|558.73|559.03|558.73|558.73|558.43|5
1593541800000|2020-06-30 18:30:00|558.93|558.63|559.03|558.73|559.13|558.83|558.83|558.53|14
1593542100000|2020-06-30 18:35:00|558.93|558.63|559.33|559.03|559.43|559.13|558.93|558.63|7
1593542400000|2020-06-30 18:40:00|559.43|559.13|559.63|559.33|559.83|559.53|559.23|558.93|23
1593542700000|2020-06-30 18:45:00|559.53|559.23|559.33|559.03|559.63|559.33|559.13|558.83|28
1593543000000|2020-06-30 18:50:00|559.43|559.13|559.43|559.13|559.43|559.13|559.13|558.83|5
1593543300000|2020-06-30 18:55:00|559.33|559.03|559.53|559.23|559.53|559.23|559.23|558.93|7
1593543600000|2020-06-30 19:00:00|559.43|559.13|558.83|558.53|559.43|559.13|558.83|558.53|12
1593543900000|2020-06-30 19:05:00|558.93|558.63|558.83|558.53|559.13|558.83|558.63|558.33|11
1593544200000|2020-06-30 19:10:00|558.73|558.43|559.13|558.83|559.23|558.93|558.73|558.43|7
1593544500000|2020-06-30 19:15:00|559.03|558.73|559.43|559.13|559.43|559.13|558.83|558.53|9
1593544800000|2020-06-30 19:20:00|559.33|559.03|559.73|559.43|559.83|559.53|559.33|559.03|28
1593545100000|2020-06-30 19:25:00|559.83|559.53|560.03|559.73|560.33|560.03|559.73|559.43|52
1593545400000|2020-06-30 19:30:00|560.13|559.83|561.03|560.73|561.03|560.73|559.93|559.63|102
1593545700000|2020-06-30 19:35:00|560.93|560.63|560.93|560.63|561.13|560.83|560.73|560.43|53
1593546000000|2020-06-30 19:40:00|561.03|560.73|561.13|560.83|561.13|560.83|560.83|560.53|47
1593546300000|2020-06-30 19:45:00|561.23|560.93|561.23|560.93|561.43|561.13|560.93|560.63|110
1593546600000|2020-06-30 19:50:00|561.43|561.13|563.03|562.73|563.13|562.83|561.43|561.13|188
1593546900000|2020-06-30 19:55:00|562.93|562.63|561.03|560.73|562.93|562.63|560.93|560.63|155
1593547200000|2020-06-30 20:00:00|560.93|560.63|559.83|559.33|560.93|560.63|559.63|559.13|0
1593547500000|2020-06-30 20:05:00|559.73|559.23|559.73|559.23|560.03|559.53|559.53|559.03|0
1593547800000|2020-06-30 20:10:00|559.83|559.33|560.03|559.53|560.13|559.63|559.73|559.23|0
1593548100000|2020-06-30 20:15:00|559.93|559.43|560.03|559.53|560.03|559.53|559.93|559.43|0
1593548400000|2020-06-30 20:20:00|560.13|559.63|560.13|559.63|560.23|559.73|560.03|559.53|0
1593548700000|2020-06-30 20:25:00|560.03|559.53|560.03|559.53|560.13|559.63|560.03|559.53|0
1593549000000|2020-06-30 20:30:00|560.13|559.63|559.83|559.33|560.13|559.63|559.63|559.13|0
1593549300000|2020-06-30 20:35:00|559.73|559.23|560.03|559.53|560.13|559.63|559.73|559.23|0
1593549600000|2020-06-30 20:40:00|559.93|559.43|560.33|559.83|560.33|559.83|559.93|559.43|0
1593549900000|2020-06-30 20:45:00|560.43|559.93|560.53|560.03|560.53|560.03|560.33|559.83|0
1593550200000|2020-06-30 20:50:00|560.43|559.93|560.53|560.03|560.63|560.13|560.43|559.93|0
1593550500000|2020-06-30 20:55:00|560.43|559.93|560.23|559.73|560.53|560.03|560.23|559.73|0
1593550800000|2020-06-30 21:00:00|560.13|559.63|560.23|559.73|560.23|559.73|560.13|559.63|0
1593551100000|2020-06-30 21:05:00|560.13|559.63|560.13|559.63|560.23|559.73|560.13|559.63|0
1593551400000|2020-06-30 21:10:00|560.23|559.73|560.13|559.63|560.23|559.73|560.13|559.63|0
1593551700000|2020-06-30 21:15:00|560.03|559.53|560.03|559.53|560.13|559.63|560.03|559.53|0
1593552000000|2020-06-30 21:20:00|560.13|559.63|560.03|559.53|560.13|559.63|560.03|559.53|0
1593552300000|2020-06-30 21:25:00|559.93|559.43|560.03|559.53|560.03|559.53|559.93|559.43|0
1593553200000|2020-06-30 21:40:00|560.13|559.63|560.03|559.53|560.13|559.63|560.03|559.53|0
1593553500000|2020-06-30 21:45:00|560.13|559.63|560.13|559.63|560.13|559.63|560.13|559.63|0
1593553800000|2020-06-30 21:50:00|560.23|559.73|560.13|559.63|560.23|559.73|560.13|559.63|0
1593554100000|2020-06-30 21:55:00|560.23|559.73|560.23|559.73|560.23|559.73|560.13|559.63|0
1593554400000|2020-06-30 22:00:00|560.33|559.83|560.43|559.93|560.83|560.33|560.13|559.63|0
1593554700000|2020-06-30 22:05:00|560.53|560.03|560.43|559.93|560.53|560.03|560.23|559.73|0
1593555000000|2020-06-30 22:10:00|560.33|559.83|560.53|560.03|560.53|560.03|560.33|559.83|0
1593555300000|2020-06-30 22:15:00|560.63|560.13|560.83|560.33|560.93|560.43|560.53|560.03|0
1593555600000|2020-06-30 22:20:00|560.93|560.43|560.43|559.93|560.93|560.43|560.43|559.93|0
1593555900000|2020-06-30 22:25:00|560.33|559.83|561.03|560.53|561.03|560.53|560.23|559.73|0
1593556200000|2020-06-30 22:30:00|560.93|560.43|561.23|560.73|561.33|560.83|560.93|560.43|0
1593556500000|2020-06-30 22:35:00|561.13|560.63|561.33|560.83|561.43|560.93|561.13|560.63|0
1593556800000|2020-06-30 22:40:00|561.23|560.73|561.33|560.83|561.43|560.93|561.23|560.73|0
1593557100000|2020-06-30 22:45:00|561.43|560.93|561.13|560.63|561.43|560.93|561.03|560.53|0
1593557400000|2020-06-30 22:50:00|561.03|560.53|560.33|559.83|561.03|560.53|560.23|559.73|0
1593557700000|2020-06-30 22:55:00|560.23|559.73|560.23|559.73|560.33|559.83|560.23|559.73|0
1593558000000|2020-06-30 23:00:00|560.33|559.83|560.33|559.83|560.33|559.83|560.13|559.63|0
1593558300000|2020-06-30 23:05:00|560.23|559.73|560.63|560.13|560.73|560.23|560.23|559.73|0
1593558600000|2020-06-30 23:10:00|560.73|560.23|560.73|560.23|560.73|560.23|560.43|559.93|0
1593558900000|2020-06-30 23:15:00|560.63|560.13|560.63|560.13|560.83|560.33|560.53|560.03|0
1593559200000|2020-06-30 23:20:00|560.53|560.03|560.83|560.33|561.03|560.53|560.53|560.03|0
1593559500000|2020-06-30 23:25:00|560.93|560.43|560.63|560.13|561.03|560.53|560.53|560.03|0
1593559800000|2020-06-30 23:30:00|560.73|560.23|560.53|560.03|560.83|560.33|560.33|559.83|0
1593560100000|2020-06-30 23:35:00|560.43|559.93|560.23|559.73|560.63|560.13|560.23|559.73|0
1593560400000|2020-06-30 23:40:00|560.33|559.83|560.33|559.83|560.33|559.83|560.13|559.63|0
1593560700000|2020-06-30 23:45:00|560.23|559.73|560.23|559.73|560.43|559.93|560.03|559.53|0
1593561000000|2020-06-30 23:50:00|560.13|559.63|560.13|559.63|560.23|559.73|560.03|559.53|0
1593561300000|2020-06-30 23:55:00|560.23|559.73|560.13|559.63|560.23|559.73|559.83|559.33|0
1593561600000|2020-07-01 00:00:00|560.03|559.53|559.93|559.43|560.13|559.63|559.63|559.13|0
1593561900000|2020-07-01 00:05:00|560.03|559.53|560.23|559.73|560.23|559.73|559.93|559.43|0
1593562200000|2020-07-01 00:10:00|560.13|559.63|560.03|559.53|560.33|559.83|559.93|559.43|0
1593562500000|2020-07-01 00:15:00|560.13|559.63|560.03|559.53|560.73|560.23|559.93|559.43|0
1593562800000|2020-07-01 00:20:00|560.13|559.63|560.33|559.83|560.53|560.03|560.03|559.53|0
1593563100000|2020-07-01 00:25:00|560.23|559.73|560.23|559.73|560.43|559.93|560.23|559.73|0
1593563400000|2020-07-01 00:30:00|560.43|559.93|560.93|560.43|560.93|560.43|560.23|559.73|0
1593563700000|2020-07-01 00:35:00|561.03|560.53|561.23|560.73|561.43|560.93|561.03|560.53|0
1593564000000|2020-07-01 00:40:00|561.33|560.83|561.73|561.23|561.83|561.33|561.33|560.83|0
1593564300000|2020-07-01 00:45:00|561.63|561.13|561.53|561.03|561.73|561.23|561.33|560.83|0
1593564600000|2020-07-01 00:50:00|561.43|560.93|562.03|561.53|562.03|561.53|561.33|560.83|0
1593564900000|2020-07-01 00:55:00|561.83|561.33|561.83|561.33|562.03|561.53|561.53|561.03|0
1593565200000|2020-07-01 01:00:00|562.03|561.53|561.93|561.43|562.03|561.53|561.43|560.93|0
1593565500000|2020-07-01 01:05:00|562.03|561.53|562.33|561.83|562.53|562.03|561.83|561.33|0
1593565800000|2020-07-01 01:10:00|562.23|561.73|562.13|561.63|562.33|561.83|562.13|561.63|0
1593566100000|2020-07-01 01:15:00|562.23|561.73|561.43|560.93|562.83|562.33|561.43|560.93|0
1593566400000|2020-07-01 01:20:00|561.53|561.03|561.43|560.93|561.63|561.13|561.43|560.93|0
1593566700000|2020-07-01 01:25:00|561.53|561.03|561.63|561.13|561.63|561.13|561.43|560.93|0
1593567000000|2020-07-01 01:30:00|561.53|561.03|561.93|561.43|562.03|561.53|561.33|560.83|0
1593567300000|2020-07-01 01:35:00|562.03|561.53|561.93|561.43|562.13|561.63|561.93|561.43|0
1593567600000|2020-07-01 01:40:00|562.03|561.53|562.43|561.93|562.43|561.93|561.93|561.43|0
1593567900000|2020-07-01 01:45:00|562.53|562.03|561.83|561.33|562.83|562.33|561.63|561.13|0
1593568200000|2020-07-01 01:50:00|561.93|561.43|561.73|561.23|562.13|561.63|561.63|561.13|0
1593568500000|2020-07-01 01:55:00|561.83|561.33|562.13|561.63|562.13|561.63|561.83|561.33|0
1593568800000|2020-07-01 02:00:00|562.23|561.73|562.33|561.83|562.33|561.83|561.93|561.43|0
1593569100000|2020-07-01 02:05:00|562.43|561.93|562.13|561.63|562.53|562.03|562.13|561.63|0
1593569400000|2020-07-01 02:10:00|562.23|561.73|561.73|561.23|562.33|561.83|561.63|561.13|0
1593569700000|2020-07-01 02:15:00|561.83|561.33|561.53|561.03|561.83|561.33|561.53|561.03|0
1593570000000|2020-07-01 02:20:00|561.63|561.13|561.63|561.13|561.63|561.13|561.53|561.03|0
1593570300000|2020-07-01 02:25:00|561.53|561.03|561.53|561.03|561.53|561.03|561.53|561.03|0
1593570600000|2020-07-01 02:30:00|561.63|561.13|561.03|560.53|561.63|561.13|560.53|560.03|0
1593570900000|2020-07-01 02:35:00|560.93|560.43|561.03|560.53|561.13|560.63|560.83|560.33|0
1593571200000|2020-07-01 02:40:00|560.93|560.43|561.03|560.53|561.13|560.63|560.83|560.33|0
1593571500000|2020-07-01 02:45:00|561.13|560.63|560.73|560.23|561.23|560.73|560.73|560.23|0
1593571800000|2020-07-01 02:50:00|560.83|560.33|560.93|560.43|561.03|560.53|560.63|560.13|0
1593572100000|2020-07-01 02:55:00|561.03|560.53|561.03|560.53|561.03|560.53|560.63|560.13|0
1593572400000|2020-07-01 03:00:00|560.93|560.43|561.33|560.83|561.33|560.83|560.83|560.33|0
1593572700000|2020-07-01 03:05:00|561.23|560.73|561.13|560.63|561.33|560.83|561.13|560.63|0
1593573000000|2020-07-01 03:10:00|561.23|560.73|561.33|560.83|561.53|561.03|561.13|560.63|0
1593573300000|2020-07-01 03:15:00|561.43|560.93|561.63|561.13|561.73|561.23|561.33|560.83|0
1593573600000|2020-07-01 03:20:00|561.53|561.03|561.33|560.83|561.53|561.03|561.33|560.83|0
1593573900000|2020-07-01 03:25:00|561.43|560.93|561.33|560.83|561.53|561.03|561.33|560.83|0
1593574200000|2020-07-01 03:30:00|561.43|560.93|561.53|561.03|561.53|561.03|561.13|560.63|0
1593574500000|2020-07-01 03:35:00|561.63|561.13|561.63|561.13|561.63|561.13|561.53|561.03|0
1593574800000|2020-07-01 03:40:00|561.73|561.23|561.73|561.23|561.83|561.33|561.43|560.93|0
1593575100000|2020-07-01 03:45:00|561.83|561.33|562.03|561.53|562.03|561.53|561.63|561.13|0
1593575400000|2020-07-01 03:50:00|561.93|561.43|561.83|561.33|562.13|561.63|561.83|561.33|0
1593575700000|2020-07-01 03:55:00|561.93|561.43|561.83|561.33|562.03|561.53|561.63|561.13|0
1593576000000|2020-07-01 04:00:00|561.73|561.23|561.73|561.23|561.83|561.33|561.63|561.13|0
1593576300000|2020-07-01 04:05:00|561.83|561.33|561.53|561.03|561.83|561.33|561.53|561.03|0
1593576600000|2020-07-01 04:10:00|561.63|561.13|561.73|561.23|561.83|561.33|561.53|561.03|0
1593576900000|2020-07-01 04:15:00|561.83|561.33|561.83|561.33|562.03|561.53|561.83|561.33|0
1593577200000|2020-07-01 04:20:00|561.93|561.43|561.83|561.33|562.03|561.53|561.83|561.33|0
1593577500000|2020-07-01 04:25:00|561.73|561.23|561.53|561.03|561.83|561.33|561.53|561.03|0
1593577800000|2020-07-01 04:30:00|561.63|561.13|561.63|561.13|561.83|561.33|561.63|561.13|0
1593578100000|2020-07-01 04:35:00|561.53|561.03|561.33|560.83|561.73|561.23|561.33|560.83|0
1593578400000|2020-07-01 04:40:00|561.23|560.73|561.33|560.83|561.33|560.83|561.03|560.53|0
1593578700000|2020-07-01 04:45:00|561.23|560.73|561.03|560.53|561.33|560.83|560.83|560.33|0
1593579000000|2020-07-01 04:50:00|560.93|560.43|560.53|560.03|561.03|560.53|560.53|560.03|0
1593579300000|2020-07-01 04:55:00|560.63|560.13|560.53|560.03|560.73|560.23|560.53|560.03|0
1593579600000|2020-07-01 05:00:00|560.43|559.93|560.53|560.03|560.53|560.03|560.23|559.73|0
1593579900000|2020-07-01 05:05:00|560.63|560.13|560.53|560.03|560.83|560.33|560.33|559.83|0
1593580200000|2020-07-01 05:10:00|560.43|559.93|560.03|559.53|560.53|560.03|560.03|559.53|0
1593580500000|2020-07-01 05:15:00|560.13|559.63|559.13|558.63|560.23|559.73|559.13|558.63|0
1593580800000|2020-07-01 05:20:00|559.23|558.73|559.63|559.13|559.63|559.13|559.23|558.73|0
1593581100000|2020-07-01 05:25:00|559.53|559.03|559.53|559.03|560.03|559.53|559.33|558.83|0
1593581400000|2020-07-01 05:30:00|559.63|559.13|559.83|559.33|560.03|559.53|559.53|559.03|0
1593581700000|2020-07-01 05:35:00|559.73|559.23|559.63|559.13|560.03|559.53|559.63|559.13|0
1593582000000|2020-07-01 05:40:00|559.53|559.03|559.63|559.13|559.83|559.33|559.53|559.03|0
1593582300000|2020-07-01 05:45:00|559.53|559.03|559.13|558.63|559.63|559.13|559.13|558.63|0
1593582600000|2020-07-01 05:50:00|559.23|558.73|559.03|558.53|559.33|558.83|558.63|558.13|0
1593582900000|2020-07-01 05:55:00|559.13|558.63|559.23|558.73|559.33|558.83|558.83|558.33|0
1593583200000|2020-07-01 06:00:00|559.33|558.83|558.53|558.23|559.73|559.43|558.53|558.23|134
1593583500000|2020-07-01 06:05:00|558.63|558.33|558.73|558.43|558.83|558.53|558.53|558.23|53
1593583800000|2020-07-01 06:10:00|558.63|558.33|559.13|558.83|559.13|558.83|558.63|558.33|59
1593584100000|2020-07-01 06:15:00|559.23|558.93|558.93|558.63|559.23|558.93|558.83|558.53|12
1593584400000|2020-07-01 06:20:00|558.83|558.53|559.03|558.73|559.03|558.73|558.63|558.33|25
1593584700000|2020-07-01 06:25:00|558.93|558.63|559.33|559.03|559.43|559.13|558.93|558.63|74
1593585000000|2020-07-01 06:30:00|559.43|559.13|559.33|559.03|559.53|559.23|559.33|559.03|17
1593585300000|2020-07-01 06:35:00|559.23|558.93|559.63|559.33|559.63|559.33|559.23|558.93|22
1593585600000|2020-07-01 06:40:00|559.73|559.43|559.93|559.63|560.03|559.73|559.63|559.33|44
1593585900000|2020-07-01 06:45:00|560.03|559.73|560.53|560.23|560.53|560.23|559.93|559.63|24
1593586200000|2020-07-01 06:50:00|560.63|560.33|560.73|560.43|560.73|560.43|560.63|560.33|26
1593586500000|2020-07-01 06:55:00|560.63|560.33|560.53|560.23|560.73|560.43|560.43|560.13|58
1593586800000|2020-07-01 07:00:00|560.43|560.33|560.53|560.43|561.03|560.93|560.13|560.03|476
1593587100000|2020-07-01 07:05:00|560.43|560.33|559.83|559.73|560.53|560.43|559.53|559.43|373
1593587400000|2020-07-01 07:10:00|559.93|559.83|560.23|560.13|560.43|560.33|559.83|559.73|247
1593587700000|2020-07-01 07:15:00|560.33|560.23|560.53|560.43|560.73|560.63|560.13|560.03|329
1593588000000|2020-07-01 07:20:00|560.63|560.53|561.33|561.23|561.73|561.63|560.53|560.43|227
1593588300000|2020-07-01 07:25:00|561.23|561.13|561.13|561.03|561.53|561.43|560.93|560.83|174
1593588600000|2020-07-01 07:30:00|561.23|561.13|561.13|561.03|561.23|561.13|560.53|560.43|217
1593588900000|2020-07-01 07:35:00|561.23|561.13|560.53|560.43|561.33|561.23|560.53|560.43|113
1593589200000|2020-07-01 07:40:00|560.49|560.39|560.19|560.09|560.69|560.59|560.09|559.99|117
1593589500000|2020-07-01 07:45:00|560.09|559.99|560.09|559.99|560.29|560.19|559.99|559.89|81
1593589800000|2020-07-01 07:50:00|560.19|560.09|560.09|559.99|560.29|560.19|559.89|559.79|111
1593590100000|2020-07-01 07:55:00|559.99|559.89|560.29|560.19|560.39|560.29|559.99|559.89|80
1593590400000|2020-07-01 08:00:00|560.39|560.29|560.89|560.79|560.89|560.79|560.19|560.09|97
1593590700000|2020-07-01 08:05:00|560.99|560.89|561.29|561.19|561.59|561.49|560.89|560.79|192
1593591000000|2020-07-01 08:10:00|561.19|561.09|561.19|561.09|561.49|561.39|561.09|560.99|72
1593591300000|2020-07-01 08:15:00|561.29|561.19|560.79|560.69|561.39|561.29|560.59|560.49|97
1593591600000|2020-07-01 08:20:00|560.69|560.59|561.29|561.19|561.29|561.19|560.69|560.59|52
1593591900000|2020-07-01 08:25:00|561.39|561.29|561.09|560.99|561.39|561.29|561.09|560.99|34
1593592200000|2020-07-01 08:30:00|561.19|561.09|561.39|561.29|561.49|561.39|560.99|560.89|46
1593592500000|2020-07-01 08:35:00|561.49|561.39|561.59|561.49|561.69|561.59|561.19|561.09|89
1593592800000|2020-07-01 08:40:00|561.69|561.59|561.39|561.29|561.79|561.69|561.29|561.19|79
1593593100000|2020-07-01 08:45:00|561.29|561.19|560.99|560.89|561.29|561.19|560.99|560.89|46
1593593400000|2020-07-01 08:50:00|560.89|560.79|561.19|561.09|561.19|561.09|560.89|560.79|39
1593593700000|2020-07-01 08:55:00|561.29|561.19|561.59|561.49|561.69|561.59|561.19|561.09|46
1593594000000|2020-07-01 09:00:00|561.69|561.59|561.99|561.89|562.19|562.09|561.69|561.59|108
1593594300000|2020-07-01 09:05:00|562.09|561.99|562.19|562.09|562.19|562.09|561.99|561.89|64
1593594600000|2020-07-01 09:10:00|562.29|562.19|562.29|562.19|562.29|562.19|562.09|561.99|113
1593594900000|2020-07-01 09:15:00|562.39|562.29|562.39|562.29|562.79|562.69|562.39|562.29|91
1593595200000|2020-07-01 09:20:00|562.49|562.39|562.79|562.69|562.89|562.79|562.49|562.39|74
1593595500000|2020-07-01 09:25:00|562.69|562.59|562.99|562.89|562.99|562.89|562.59|562.49|43
1593595800000|2020-07-01 09:30:00|563.09|562.99|562.09|561.99|563.69|563.59|561.69|561.59|692
1593596100000|2020-07-01 09:35:00|561.99|561.89|562.09|561.99|562.39|562.29|561.49|561.39|359
1593596400000|2020-07-01 09:40:00|561.99|561.89|560.49|560.39|561.99|561.89|560.19|560.09|397
1593596700000|2020-07-01 09:45:00|560.39|560.29|560.39|560.29|560.59|560.49|559.39|559.29|488
1593597000000|2020-07-01 09:50:00|560.29|560.19|560.69|560.59|560.69|560.59|560.09|559.99|271
1593597300000|2020-07-01 09:55:00|560.59|560.49|559.59|559.49|560.69|560.59|559.39|559.29|273
1593597600000|2020-07-01 10:00:00|559.49|559.39|559.49|559.39|559.59|559.49|558.79|558.69|356
1593597900000|2020-07-01 10:05:00|559.39|559.29|559.59|559.49|559.69|559.59|558.99|558.89|283
1593598200000|2020-07-01 10:10:00|559.49|559.39|559.69|559.59|559.79|559.69|559.39|559.29|172
1593598500000|2020-07-01 10:15:00|559.59|559.49|559.99|559.89|560.29|560.19|559.19|559.09|261
1593598800000|2020-07-01 10:20:00|559.89|559.79|559.59|559.49|559.99|559.89|559.49|559.39|245
1593599100000|2020-07-01 10:25:00|559.49|559.39|559.59|559.49|559.79|559.69|559.49|559.39|152
1593599400000|2020-07-01 10:30:00|559.49|559.39|559.89|559.79|559.99|559.89|559.19|559.09|128
1593599700000|2020-07-01 10:35:00|559.79|559.69|558.49|558.39|559.79|559.69|558.29|558.19|452
1593600000000|2020-07-01 10:40:00|558.39|558.29|557.69|557.59|558.49|558.39|557.39|557.29|512
1593600300000|2020-07-01 10:45:00|557.59|557.49|556.99|556.89|557.69|557.59|556.89|556.79|241
1593600600000|2020-07-01 10:50:00|556.89|556.79|555.69|555.59|556.89|556.79|555.39|555.29|461
1593600900000|2020-07-01 10:55:00|555.59|555.49|555.89|555.79|555.99|555.89|555.09|554.99|407
1593601200000|2020-07-01 11:00:00|555.79|555.69|554.09|553.99|555.99|555.89|553.79|553.69|426
1593601500000|2020-07-01 11:05:00|553.99|553.89|554.39|554.29|554.69|554.59|553.79|553.69|296
1593601800000|2020-07-01 11:10:00|554.29|554.19|553.99|553.89|554.79|554.69|553.99|553.89|417
1593602100000|2020-07-01 11:15:00|554.09|553.99|555.49|555.39|555.69|555.59|553.99|553.89|242
1593602400000|2020-07-01 11:20:00|555.39|555.29|555.69|555.59|555.79|555.69|554.99|554.89|132
1593602700000|2020-07-01 11:25:00|555.59|555.49|555.79|555.69|555.89|555.79|555.19|555.09|197
1593603000000|2020-07-01 11:30:00|555.69|555.59|554.39|554.29|555.79|555.69|554.39|554.29|225
1593603300000|2020-07-01 11:35:00|554.49|554.39|554.69|554.59|554.69|554.59|554.09|553.99|234
1593603600000|2020-07-01 11:40:00|554.84|554.74|554.94|554.84|555.04|554.94|554.34|554.24|181
1593603900000|2020-07-01 11:45:00|554.84|554.74|554.94|554.84|555.04|554.94|554.54|554.44|123
1593604200000|2020-07-01 11:50:00|555.04|554.94|555.94|555.84|555.94|555.84|554.94|554.84|146
1593604500000|2020-07-01 11:55:00|555.84|555.74|556.04|555.94|556.34|556.24|555.64|555.54|114
1593604800000|2020-07-01 12:00:00|555.94|555.84|556.04|555.94|556.54|556.44|555.84|555.74|175
1593605100000|2020-07-01 12:05:00|555.94|555.84|555.54|555.44|555.94|555.84|555.34|555.24|120
1593605400000|2020-07-01 12:10:00|555.64|555.54|556.14|556.04|556.14|556.04|555.34|555.24|158
1593605700000|2020-07-01 12:15:00|556.04|555.94|556.04|555.94|556.24|556.14|555.74|555.64|175
1593606000000|2020-07-01 12:20:00|555.94|555.84|557.64|557.54|557.84|557.74|555.94|555.84|360
1593606300000|2020-07-01 12:25:00|557.74|557.64|557.44|557.34|557.84|557.74|557.24|557.14|178
1593606600000|2020-07-01 12:30:00|557.34|557.24|558.54|558.44|558.54|558.44|557.34|557.24|244
1593606900000|2020-07-01 12:35:00|558.44|558.34|558.94|558.84|559.64|559.54|558.44|558.34|504
1593607200000|2020-07-01 12:40:00|559.04|558.94|559.04|558.94|559.34|559.24|558.74|558.64|292
1593607500000|2020-07-01 12:45:00|558.94|558.84|560.64|560.54|561.34|561.24|558.94|558.84|706
1593607800000|2020-07-01 12:50:00|560.74|560.64|561.74|561.64|561.84|561.74|560.74|560.64|363
1593608100000|2020-07-01 12:55:00|561.84|561.74|563.04|562.94|563.14|563.04|561.84|561.74|521
1593608400000|2020-07-01 13:00:00|563.14|563.04|563.34|563.24|563.64|563.54|562.74|562.64|549
1593608700000|2020-07-01 13:05:00|563.44|563.34|562.34|562.24|563.54|563.44|562.34|562.24|275
1593609000000|2020-07-01 13:10:00|562.44|562.34|562.54|562.44|562.74|562.64|562.24|562.14|221
1593609300000|2020-07-01 13:15:00|562.44|562.34|561.64|561.54|562.74|562.64|561.44|561.34|265
1593609600000|2020-07-01 13:20:00|561.74|561.64|561.84|561.74|562.14|562.04|561.54|561.44|147
1593609900000|2020-07-01 13:25:00|561.94|561.84|562.54|562.44|562.94|562.84|561.94|561.84|238
1593610200000|2020-07-01 13:30:00|562.44|562.34|563.64|563.54|563.74|563.64|562.14|562.04|527
1593610500000|2020-07-01 13:35:00|563.74|563.64|562.64|562.54|563.74|563.64|562.44|562.34|262
1593610800000|2020-07-01 13:40:00|562.74|562.64|563.84|563.74|563.84|563.74|562.74|562.64|264
1593611100000|2020-07-01 13:45:00|563.74|563.64|562.34|562.24|564.04|563.94|562.24|562.14|424
1593611400000|2020-07-01 13:50:00|562.24|562.14|561.44|561.34|562.84|562.74|561.44|561.34|431
1593611700000|2020-07-01 13:55:00|561.54|561.44|562.44|562.34|562.54|562.44|561.44|561.34|211
1593612000000|2020-07-01 14:00:00|562.54|562.44|562.54|562.44|563.74|563.64|562.34|562.24|487
1593612300000|2020-07-01 14:05:00|562.64|562.54|563.34|563.24|563.64|563.54|562.54|562.44|239
1593612600000|2020-07-01 14:10:00|563.19|563.09|564.19|564.09|564.29|564.19|563.19|563.09|462
1593612900000|2020-07-01 14:15:00|564.09|563.99|564.19|564.09|564.59|564.49|563.89|563.79|270
1593613200000|2020-07-01 14:20:00|564.29|564.19|563.69|563.59|564.49|564.39|563.39|563.29|195
1593613500000|2020-07-01 14:25:00|563.59|563.49|564.39|564.29|564.39|564.29|563.59|563.49|184
1593613800000|2020-07-01 14:30:00|564.49|564.39|563.69|563.59|564.69|564.59|563.59|563.49|283
1593614100000|2020-07-01 14:35:00|563.79|563.69|563.69|563.59|563.79|563.69|562.99|562.89|189
1593614400000|2020-07-01 14:40:00|563.79|563.69|562.99|562.89|563.89|563.79|562.99|562.89|889
1593614700000|2020-07-01 14:45:00|563.09|562.99|562.69|562.59|563.09|562.99|562.39|562.29|258
1593615000000|2020-07-01 14:50:00|562.59|562.49|563.29|563.19|563.59|563.49|562.59|562.49|146
1593615300000|2020-07-01 14:55:00|563.19|563.09|563.79|563.69|563.79|563.69|562.99|562.89|125
1593615600000|2020-07-01 15:00:00|563.89|563.79|563.39|563.29|563.89|563.79|563.19|563.09|121
1593615900000|2020-07-01 15:05:00|563.49|563.39|563.59|563.49|563.79|563.69|563.39|563.29|89
1593616200000|2020-07-01 15:10:00|563.49|563.39|563.09|562.99|563.59|563.49|562.59|562.49|183
1593616500000|2020-07-01 15:15:00|562.99|562.89|562.69|562.59|563.39|563.29|562.49|562.39|157
1593616800000|2020-07-01 15:20:00|562.59|562.49|562.69|562.59|562.79|562.69|562.29|562.19|220
1593617100000|2020-07-01 15:25:00|562.59|562.49|561.99|561.89|562.69|562.59|561.59|561.49|529
1593617400000|2020-07-01 15:30:00|561.94|561.84|562.44|562.14|562.64|562.34|561.74|561.44|466
1593617700000|2020-07-01 15:35:00|562.54|562.24|562.84|562.54|562.94|562.64|562.44|562.14|390
1593618000000|2020-07-01 15:40:00|562.74|562.44|563.14|562.84|563.14|562.84|562.64|562.34|86
1593618300000|2020-07-01 15:45:00|563.24|562.94|563.94|563.64|563.94|563.64|563.14|562.84|68
1593618600000|2020-07-01 15:50:00|563.84|563.54|564.04|563.74|564.04|563.74|563.74|563.44|50
1593618900000|2020-07-01 15:55:00|563.94|563.64|563.84|563.54|564.24|563.94|563.74|563.44|70
1593619200000|2020-07-01 16:00:00|563.94|563.64|563.64|563.34|564.04|563.74|563.54|563.24|22
1593619500000|2020-07-01 16:05:00|563.74|563.44|563.84|563.54|564.04|563.74|563.74|563.44|34
1593619800000|2020-07-01 16:10:00|563.74|563.44|564.14|563.84|564.14|563.84|563.64|563.34|68
1593620100000|2020-07-01 16:15:00|564.24|563.94|564.54|564.24|564.64|564.34|564.14|563.84|100
1593620400000|2020-07-01 16:20:00|564.44|564.14|564.74|564.44|565.04|564.74|564.44|564.14|59
1593620700000|2020-07-01 16:25:00|564.84|564.54|564.84|564.54|565.14|564.84|564.74|564.44|61
1593621000000|2020-07-01 16:30:00|564.74|564.44|564.74|564.44|564.94|564.64|564.74|564.44|34
1593621300000|2020-07-01 16:35:00|564.84|564.54|564.94|564.64|565.04|564.74|564.74|564.44|66
1593621600000|2020-07-01 16:40:00|565.04|564.74|564.84|564.54|565.14|564.84|564.74|564.44|28
1593621900000|2020-07-01 16:45:00|564.74|564.44|564.64|564.34|565.04|564.74|563.74|563.44|395
1593622200000|2020-07-01 16:50:00|564.74|564.44|564.14|563.84|564.74|564.44|564.04|563.74|52
1593622500000|2020-07-01 16:55:00|564.24|563.94|564.34|564.04|564.54|564.24|564.04|563.74|31
1593622800000|2020-07-01 17:00:00|564.44|564.14|564.04|563.74|564.44|564.14|563.94|563.64|18
1593623100000|2020-07-01 17:05:00|563.94|563.64|563.74|563.44|563.94|563.64|563.64|563.34|29
1593623400000|2020-07-01 17:10:00|563.64|563.34|563.84|563.54|563.84|563.54|563.54|563.24|20
1593623700000|2020-07-01 17:15:00|563.74|563.44|563.54|563.24|563.84|563.54|563.54|563.24|13
1593624000000|2020-07-01 17:20:00|563.64|563.34|564.04|563.74|564.04|563.74|563.44|563.14|6
1593624300000|2020-07-01 17:25:00|563.94|563.64|564.04|563.74|564.04|563.74|563.84|563.54|14
1593624600000|2020-07-01 17:30:00|564.14|563.84|564.04|563.74|564.14|563.84|563.94|563.64|7
1593624900000|2020-07-01 17:35:00|564.14|563.84|564.24|563.94|564.34|564.04|564.04|563.74|11
1593625200000|2020-07-01 17:40:00|564.14|563.84|563.74|563.44|564.24|563.94|563.64|563.34|16
1593625500000|2020-07-01 17:45:00|563.84|563.54|563.54|563.24|563.84|563.54|563.44|563.14|12
1593625800000|2020-07-01 17:50:00|563.44|563.14|563.54|563.24|563.64|563.34|563.24|562.94|40
1593626100000|2020-07-01 17:55:00|563.44|563.14|563.64|563.34|563.64|563.34|563.24|562.94|24
1593626400000|2020-07-01 18:00:00|563.84|563.54|564.14|563.84|564.24|563.94|563.74|563.44|39
1593626700000|2020-07-01 18:05:00|564.24|563.94|564.14|563.84|564.34|564.04|563.74|563.44|21
1593627000000|2020-07-01 18:10:00|564.24|563.94|564.14|563.84|564.24|563.94|563.84|563.54|11
1593627300000|2020-07-01 18:15:00|564.24|563.94|564.14|563.84|564.24|563.94|563.94|563.64|10
1593627600000|2020-07-01 18:20:00|564.24|563.94|563.94|563.64|564.24|563.94|563.74|563.44|8
1593627900000|2020-07-01 18:25:00|563.84|563.54|563.84|563.54|564.04|563.74|563.64|563.34|11
1593628200000|2020-07-01 18:30:00|563.94|563.64|563.64|563.34|564.14|563.84|563.44|563.14|28
1593628500000|2020-07-01 18:35:00|563.54|563.24|563.44|563.14|563.74|563.44|563.34|563.04|9
1593628800000|2020-07-01 18:40:00|563.34|563.04|563.24|562.94|563.64|563.34|563.14|562.84|12
1593629100000|2020-07-01 18:45:00|563.14|562.84|563.44|563.14|563.54|563.24|563.14|562.84|10
1593629400000|2020-07-01 18:50:00|563.34|563.04|563.64|563.34|563.64|563.34|563.34|563.04|13
1593629700000|2020-07-01 18:55:00|563.74|563.44|563.94|563.64|564.04|563.74|563.64|563.34|10
1593630000000|2020-07-01 19:00:00|564.04|563.74|564.34|564.04|564.34|564.04|563.84|563.54|13
1593630300000|2020-07-01 19:05:00|564.24|563.94|564.34|564.04|564.54|564.24|564.24|563.94|5
1593630600000|2020-07-01 19:10:00|564.44|564.14|564.34|564.04|564.44|564.14|564.04|563.74|7
1593630900000|2020-07-01 19:15:00|564.44|564.14|564.44|564.14|564.44|564.14|564.24|563.94|4
1593631200000|2020-07-01 19:20:00|564.54|564.24|564.84|564.54|564.84|564.54|564.44|564.14|19
1593631500000|2020-07-01 19:25:00|564.94|564.64|564.84|564.54|565.04|564.74|564.64|564.34|11
1593631800000|2020-07-01 19:30:00|564.94|564.64|564.84|564.54|565.14|564.84|564.64|564.34|16
1593632100000|2020-07-01 19:35:00|564.94|564.64|565.04|564.74|565.04|564.74|564.64|564.34|13
1593632400000|2020-07-01 19:40:00|565.14|564.84|565.14|564.84|565.34|565.04|565.04|564.74|15
1593632700000|2020-07-01 19:45:00|565.04|564.74|565.54|565.24|565.64|565.34|564.84|564.54|34
1593633000000|2020-07-01 19:50:00|565.44|565.14|564.54|564.24|565.44|565.14|564.54|564.24|18
1593633300000|2020-07-01 19:55:00|564.44|564.14|564.24|563.94|564.44|564.14|563.94|563.64|64
1593633600000|2020-07-01 20:00:00|564.34|563.74|564.14|563.64|564.44|563.94|563.64|563.14|0
1593633900000|2020-07-01 20:05:00|564.04|563.54|564.14|563.64|564.34|563.84|563.84|563.34|0
1593634200000|2020-07-01 20:10:00|564.24|563.74|563.94|563.44|564.34|563.84|563.94|563.44|0
1593634500000|2020-07-01 20:15:00|564.04|563.54|563.84|563.34|564.04|563.54|563.84|563.34|0
1593634800000|2020-07-01 20:20:00|563.74|563.24|563.84|563.34|563.84|563.34|563.74|563.24|0
1593635400000|2020-07-01 20:30:00|563.94|563.44|564.04|563.54|564.24|563.74|563.94|563.44|0
1593635700000|2020-07-01 20:35:00|564.14|563.64|564.34|563.84|564.34|563.84|564.04|563.54|0
1593636000000|2020-07-01 20:40:00|564.24|563.74|564.24|563.74|564.44|563.94|564.24|563.74|0
1593636300000|2020-07-01 20:45:00|564.34|563.84|563.94|563.44|564.34|563.84|563.94|563.44|0
1593636600000|2020-07-01 20:50:00|563.84|563.34|563.84|563.34|563.94|563.44|563.74|563.24|0
1593636900000|2020-07-01 20:55:00|563.74|563.24|563.64|563.14|563.84|563.34|563.54|563.04|0
1593637200000|2020-07-01 21:00:00|563.54|563.04|563.64|563.14|563.64|563.14|563.54|563.04|0
1593637500000|2020-07-01 21:05:00|563.54|563.04|563.54|563.04|563.64|563.14|563.54|563.04|0
1593637800000|2020-07-01 21:10:00|563.44|562.94|563.44|562.94|563.54|563.04|563.44|562.94|0
1593638100000|2020-07-01 21:15:00|563.34|562.84|563.34|562.84|563.34|562.84|563.24|562.74|0
1593638400000|2020-07-01 21:20:00|563.44|562.94|563.44|562.94|563.44|562.94|563.44|562.94|0
1593638700000|2020-07-01 21:25:00|563.34|562.84|563.34|562.84|563.44|562.94|563.34|562.84|0
1593640200000|2020-07-01 21:50:00|563.44|562.94|563.44|562.94|563.44|562.94|563.34|562.84|0
1593640500000|2020-07-01 21:55:00|563.54|563.04|563.44|562.94|563.54|563.04|563.44|562.94|0
1593640800000|2020-07-01 22:00:00|563.64|563.14|563.84|563.34|563.84|563.34|563.44|562.94|0
1593641100000|2020-07-01 22:05:00|563.74|563.24|563.24|562.74|563.74|563.24|563.14|562.64|0
1593641400000|2020-07-01 22:10:00|563.34|562.84|563.54|563.04|563.54|563.04|563.14|562.64|0
1593641700000|2020-07-01 22:15:00|563.64|563.14|563.94|563.44|563.94|563.44|563.24|562.74|0
1593642000000|2020-07-01 22:20:00|564.04|563.54|563.84|563.34|564.04|563.54|563.74|563.24|0
1593642300000|2020-07-01 22:25:00|563.94|563.44|563.94|563.44|564.14|563.64|563.84|563.34|0
1593642600000|2020-07-01 22:30:00|564.04|563.54|563.94|563.44|564.04|563.54|563.84|563.34|0
1593642900000|2020-07-01 22:35:00|563.84|563.34|563.94|563.44|564.14|563.64|563.74|563.24|0
1593643200000|2020-07-01 22:40:00|564.04|563.54|564.24|563.74|564.34|563.84|564.04|563.54|0
1593643500000|2020-07-01 22:45:00|564.14|563.64|563.94|563.44|564.14|563.64|563.84|563.34|0
1593643800000|2020-07-01 22:50:00|564.04|563.54|564.14|563.64|564.14|563.64|563.94|563.44|0
1593644100000|2020-07-01 22:55:00|564.24|563.74|564.34|563.84|564.44|563.94|564.24|563.74|0
1593644400000|2020-07-01 23:00:00|564.44|563.94|564.24|563.74|564.44|563.94|564.14|563.64|0
1593644700000|2020-07-01 23:05:00|564.14|563.64|564.44|563.94|564.44|563.94|564.14|563.64|0
1593645000000|2020-07-01 23:10:00|564.54|564.04|564.24|563.74|564.54|564.04|564.24|563.74|0
1593645300000|2020-07-01 23:15:00|564.34|563.84|563.94|563.44|564.34|563.84|563.94|563.44|0
1593645600000|2020-07-01 23:20:00|564.04|563.54|563.94|563.44|564.14|563.64|563.84|563.34|0
1593645900000|2020-07-01 23:25:00|564.04|563.54|563.64|563.14|564.04|563.54|563.64|563.14|0
1593646200000|2020-07-01 23:30:00|563.74|563.24|563.84|563.34|564.04|563.54|563.44|562.94|0
1593646500000|2020-07-01 23:35:00|563.94|563.44|563.74|563.24|563.94|563.44|563.74|563.24|0
1593646800000|2020-07-01 23:40:00|563.84|563.34|564.24|563.74|564.34|563.84|563.64|563.14|0
1593647100000|2020-07-01 23:45:00|564.34|563.84|564.24|563.74|564.44|563.94|564.14|563.64|0
1593647400000|2020-07-01 23:50:00|564.14|563.64|563.84|563.34|564.24|563.74|563.64|563.14|0
1593647700000|2020-07-01 23:55:00|563.94|563.44|563.74|563.24|563.94|563.44|563.74|563.24|0
1593648000000|2020-07-02 00:00:00|563.64|563.14|563.94|563.44|564.14|563.64|563.44|562.94|0
1593648300000|2020-07-02 00:05:00|564.04|563.54|564.24|563.74|564.24|563.74|563.84|563.34|0
1593648600000|2020-07-02 00:10:00|564.14|563.64|563.64|563.14|564.24|563.74|563.54|563.04|0
1593648900000|2020-07-02 00:15:00|563.54|563.04|562.54|562.04|563.54|563.04|562.34|561.84|0
1593649200000|2020-07-02 00:20:00|562.44|561.94|562.54|562.04|562.84|562.34|562.44|561.94|0
1593649500000|2020-07-02 00:25:00|562.44|561.94|561.64|561.14|562.64|562.14|561.64|561.14|0
1593649800000|2020-07-02 00:30:00|561.54|561.04|561.54|561.04|561.64|561.14|561.44|560.94|0
1593650100000|2020-07-02 00:35:00|561.64|561.14|561.84|561.34|561.84|561.34|561.64|561.14|0
1593650400000|2020-07-02 00:40:00|562.04|561.54|561.74|561.24|562.04|561.54|561.54|561.04|0
1593650700000|2020-07-02 00:45:00|561.84|561.34|562.64|562.14|562.64|562.14|561.74|561.24|0
1593651000000|2020-07-02 00:50:00|562.74|562.24|562.14|561.64|562.84|562.34|562.14|561.64|0
1593651300000|2020-07-02 00:55:00|562.24|561.74|562.14|561.64|562.34|561.84|561.84|561.34|0
1593651600000|2020-07-02 01:00:00|562.24|561.74|561.54|561.04|562.24|561.74|561.54|561.04|0
1593651900000|2020-07-02 01:05:00|561.64|561.14|561.54|561.04|561.74|561.24|561.54|561.04|0
1593652200000|2020-07-02 01:10:00|561.44|560.94|561.34|560.84|561.54|561.04|561.24|560.74|0
1593652500000|2020-07-02 01:15:00|561.24|560.74|562.24|561.74|562.34|561.84|561.14|560.64|0
1593652800000|2020-07-02 01:20:00|562.34|561.84|563.04|562.54|563.04|562.54|562.34|561.84|0
1593653100000|2020-07-02 01:25:00|563.14|562.64|563.14|562.64|563.14|562.64|562.84|562.34|0
1593653400000|2020-07-02 01:30:00|563.04|562.54|563.34|562.84|563.34|562.84|562.84|562.34|0
1593653700000|2020-07-02 01:35:00|563.24|562.74|563.84|563.34|563.94|563.44|563.14|562.64|0
1593654000000|2020-07-02 01:40:00|563.94|563.44|564.34|563.84|564.34|563.84|563.84|563.34|0
1593654300000|2020-07-02 01:45:00|564.24|563.74|564.94|564.44|564.94|564.44|564.24|563.74|0
1593654600000|2020-07-02 01:50:00|565.04|564.54|565.14|564.64|565.24|564.74|564.74|564.24|0
1593654900000|2020-07-02 01:55:00|565.24|564.74|564.64|564.14|565.24|564.74|564.44|563.94|0
1593655200000|2020-07-02 02:00:00|564.74|564.24|564.94|564.44|565.14|564.64|564.54|564.04|0
1593655500000|2020-07-02 02:05:00|565.04|564.54|565.44|564.94|565.74|565.24|564.94|564.44|0
1593655800000|2020-07-02 02:10:00|565.54|565.04|565.54|565.04|565.54|565.04|565.24|564.74|0
1593656100000|2020-07-02 02:15:00|565.44|564.94|565.54|565.04|565.74|565.24|565.44|564.94|0
1593656400000|2020-07-02 02:20:00|565.64|565.14|565.74|565.24|565.74|565.24|565.54|565.04|0
1593656700000|2020-07-02 02:25:00|565.84|565.34|566.34|565.84|566.54|566.04|565.84|565.34|0
1593657000000|2020-07-02 02:30:00|566.44|565.94|566.04|565.54|566.44|565.94|566.04|565.54|0
1593657300000|2020-07-02 02:35:00|566.14|565.64|565.94|565.44|566.44|565.94|565.94|565.44|0
1593657600000|2020-07-02 02:40:00|566.04|565.54|565.94|565.44|566.04|565.54|565.84|565.34|0
1593657900000|2020-07-02 02:45:00|566.04|565.54|566.24|565.74|566.24|565.74|565.94|565.44|0
1593658200000|2020-07-02 02:50:00|566.14|565.64|566.24|565.74|566.24|565.74|566.04|565.54|0
1593658500000|2020-07-02 02:55:00|566.34|565.84|566.74|566.24|566.84|566.34|566.34|565.84|0
1593658800000|2020-07-02 03:00:00|566.84|566.34|566.94|566.44|567.04|566.54|566.74|566.24|0
1593659100000|2020-07-02 03:05:00|566.84|566.34|566.94|566.44|566.94|566.44|566.74|566.24|0
1593659400000|2020-07-02 03:10:00|566.74|566.24|566.74|566.24|567.04|566.54|566.74|566.24|0
1593659700000|2020-07-02 03:15:00|566.54|566.04|566.74|566.24|566.74|566.24|566.54|566.04|0
1593660000000|2020-07-02 03:20:00|566.84|566.34|567.04|566.54|567.14|566.64|566.84|566.34|0
1593660300000|2020-07-02 03:25:00|566.94|566.44|566.94|566.44|566.94|566.44|566.94|566.44|0
1593660600000|2020-07-02 03:30:00|567.04|566.54|566.44|565.94|567.04|566.54|566.44|565.94|0
1593660900000|2020-07-02 03:35:00|566.54|566.04|566.44|565.94|566.54|566.04|566.44|565.94|0
1593661200000|2020-07-02 03:40:00|566.54|566.04|565.94|565.44|566.54|566.04|565.94|565.44|0
1593661500000|2020-07-02 03:45:00|566.04|565.54|565.94|565.44|566.24|565.74|565.74|565.24|0
1593661800000|2020-07-02 03:50:00|565.84|565.34|565.54|565.04|565.84|565.34|565.44|564.94|0
1593662100000|2020-07-02 03:55:00|565.44|564.94|565.84|565.34|565.94|565.44|565.44|564.94|0
1593662400000|2020-07-02 04:00:00|565.94|565.44|565.54|565.04|565.94|565.44|565.54|565.04|0
1593662700000|2020-07-02 04:05:00|565.44|564.94|565.94|565.44|565.94|565.44|565.44|564.94|0
1593663000000|2020-07-02 04:10:00|566.04|565.54|566.44|565.94|566.44|565.94|566.04|565.54|0
1593663300000|2020-07-02 04:15:00|566.24|565.74|566.44|565.94|566.54|566.04|566.24|565.74|0
1593663600000|2020-07-02 04:20:00|566.34|565.84|565.94|565.44|566.44|565.94|565.74|565.24|0
1593663900000|2020-07-02 04:25:00|565.84|565.34|565.94|565.44|565.94|565.44|565.74|565.24|0
1593664200000|2020-07-02 04:30:00|565.84|565.34|565.94|565.44|566.14|565.64|565.74|565.24|0
1593664500000|2020-07-02 04:35:00|566.04|565.54|566.14|565.64|566.14|565.64|565.94|565.44|0
1593664800000|2020-07-02 04:40:00|566.24|565.74|566.24|565.74|566.24|565.74|566.14|565.64|0
1593665100000|2020-07-02 04:45:00|566.34|565.84|566.44|565.94|566.54|566.04|566.24|565.74|0
1593665400000|2020-07-02 04:50:00|566.34|565.84|566.04|565.54|566.54|566.04|566.04|565.54|0
1593665700000|2020-07-02 04:55:00|565.94|565.44|565.64|565.14|566.14|565.64|565.54|565.04|0
1593666000000|2020-07-02 05:00:00|565.74|565.24|565.74|565.24|565.74|565.24|565.64|565.14|0
1593666300000|2020-07-02 05:05:00|565.94|565.44|565.44|564.94|565.94|565.44|565.44|564.94|0
1593666600000|2020-07-02 05:10:00|565.54|565.04|565.24|564.74|565.64|565.14|565.24|564.74|0
1593666900000|2020-07-02 05:15:00|565.34|564.84|565.74|565.24|565.74|565.24|565.34|564.84|0
1593667200000|2020-07-02 05:20:00|565.84|565.34|565.94|565.44|566.04|565.54|565.74|565.24|0
1593667500000|2020-07-02 05:25:00|566.04|565.54|566.04|565.54|566.44|565.94|566.04|565.54|0
1593667800000|2020-07-02 05:30:00|566.14|565.64|565.94|565.44|566.24|565.74|565.74|565.24|0
1593668100000|2020-07-02 05:35:00|566.04|565.54|564.94|564.44|566.04|565.54|564.74|564.24|0
1593668400000|2020-07-02 05:40:00|564.84|564.34|565.44|564.94|565.44|564.94|564.74|564.24|0
1593668700000|2020-07-02 05:45:00|565.54|565.04|565.74|565.24|565.94|565.44|565.44|564.94|0
1593669000000|2020-07-02 05:50:00|565.84|565.34|565.74|565.24|565.94|565.44|565.64|565.14|0
1593669300000|2020-07-02 05:55:00|565.84|565.34|565.54|565.04|565.94|565.44|565.24|564.74|0
1593669600000|2020-07-02 06:00:00|565.44|565.14|565.54|565.24|566.14|565.84|565.34|565.04|68
1593669900000|2020-07-02 06:05:00|565.44|565.14|567.24|566.94|567.24|566.94|565.44|565.14|105
1593670200000|2020-07-02 06:10:00|567.14|566.84|567.24|566.94|567.54|567.24|567.04|566.74|88
1593670500000|2020-07-02 06:15:00|567.34|567.04|566.84|566.54|567.44|567.14|566.74|566.44|33
1593670800000|2020-07-02 06:20:00|566.94|566.64|566.94|566.64|567.24|566.94|566.84|566.54|25
1593671100000|2020-07-02 06:25:00|566.84|566.54|567.14|566.84|567.24|566.94|566.74|566.44|40
1593671400000|2020-07-02 06:30:00|567.04|566.74|567.04|566.74|567.24|566.94|567.04|566.74|35
1593671700000|2020-07-02 06:35:00|567.14|566.84|567.14|566.84|567.44|567.14|566.94|566.64|76
1593672000000|2020-07-02 06:40:00|567.24|566.94|567.34|567.04|567.44|567.14|567.04|566.74|66
1593672300000|2020-07-02 06:45:00|567.24|566.94|567.14|566.84|567.34|567.04|566.94|566.64|21
1593672600000|2020-07-02 06:50:00|567.04|566.74|567.54|567.24|567.54|567.24|567.04|566.74|39
1593672900000|2020-07-02 06:55:00|567.44|567.14|567.24|566.94|567.64|567.34|567.04|566.74|108
1593673200000|2020-07-02 07:00:00|567.14|567.04|566.34|566.24|567.54|567.44|566.14|566.04|940
1593673500000|2020-07-02 07:05:00|566.44|566.34|566.24|566.14|566.54|566.44|565.84|565.74|414
1593673800000|2020-07-02 07:10:00|566.14|566.04|566.44|566.34|567.14|567.04|566.14|566.04|398
1593674100000|2020-07-02 07:15:00|566.34|566.24|565.74|565.64|566.74|566.64|565.34|565.24|234
1593674400000|2020-07-02 07:20:00|565.84|565.74|565.14|565.04|565.94|565.84|565.04|564.94|243
1593674700000|2020-07-02 07:25:00|565.04|564.94|565.04|564.94|565.64|565.54|564.74|564.64|204
1593675000000|2020-07-02 07:30:00|564.94|564.84|565.04|564.94|565.64|565.54|564.44|564.34|287
1593675300000|2020-07-02 07:35:00|565.14|565.04|565.84|565.74|566.34|566.24|565.04|564.94|245
1593675600000|2020-07-02 07:40:00|565.81|565.71|565.61|565.51|565.91|565.81|565.31|565.21|170
1593675900000|2020-07-02 07:45:00|565.71|565.61|566.21|566.11|566.61|566.51|565.71|565.61|263
1593676200000|2020-07-02 07:50:00|566.31|566.21|566.01|565.91|566.71|566.61|565.71|565.61|209
1593676500000|2020-07-02 07:55:00|565.91|565.81|565.91|565.81|566.41|566.31|565.51|565.41|187
1593676800000|2020-07-02 08:00:00|566.01|565.91|565.01|564.91|566.41|566.31|565.01|564.91|158
1593677100000|2020-07-02 08:05:00|565.11|565.01|565.31|565.21|565.51|565.41|564.91|564.81|263
1593677400000|2020-07-02 08:10:00|565.41|565.31|565.41|565.31|565.71|565.61|565.01|564.91|122
1593677700000|2020-07-02 08:15:00|565.51|565.41|565.21|565.11|565.81|565.71|565.11|565.01|112
1593678000000|2020-07-02 08:20:00|565.31|565.21|565.91|565.81|565.91|565.81|565.31|565.21|134
1593678300000|2020-07-02 08:25:00|565.81|565.71|566.01|565.91|566.31|566.21|565.71|565.61|163
1593678600000|2020-07-02 08:30:00|566.11|566.01|566.11|566.01|566.21|566.11|565.91|565.81|145
1593678900000|2020-07-02 08:35:00|566.21|566.11|566.11|566.01|566.71|566.61|566.01|565.91|172
1593679200000|2020-07-02 08:40:00|566.01|565.91|566.81|566.71|566.91|566.81|566.01|565.91|115
1593679500000|2020-07-02 08:45:00|566.71|566.61|566.01|565.91|566.71|566.61|565.91|565.81|92
1593679800000|2020-07-02 08:50:00|565.91|565.81|566.11|566.01|566.41|566.31|565.91|565.81|110
1593680100000|2020-07-02 08:55:00|566.21|566.11|566.21|566.11|566.41|566.31|566.11|566.01|101
1593680400000|2020-07-02 09:00:00|566.11|566.01|566.01|565.91|566.21|566.11|565.31|565.21|132
1593680700000|2020-07-02 09:05:00|566.11|566.01|565.91|565.81|566.21|566.11|565.81|565.71|110
1593681000000|2020-07-02 09:10:00|565.81|565.71|566.21|566.11|566.21|566.11|565.81|565.71|116
1593681300000|2020-07-02 09:15:00|566.11|566.01|566.51|566.41|566.51|566.41|565.91|565.81|76
1593681600000|2020-07-02 09:20:00|566.41|566.31|566.71|566.61|566.81|566.71|566.41|566.31|144
1593681900000|2020-07-02 09:25:00|566.81|566.71|566.71|566.61|567.01|566.91|566.61|566.51|124
1593682200000|2020-07-02 09:30:00|566.61|566.51|565.91|565.81|566.71|566.61|565.81|565.71|68
1593682500000|2020-07-02 09:35:00|565.81|565.71|565.91|565.81|566.01|565.91|565.51|565.41|87
1593682800000|2020-07-02 09:40:00|566.01|565.91|565.61|565.51|566.01|565.91|565.61|565.51|83
1593683100000|2020-07-02 09:45:00|565.51|565.41|565.71|565.61|565.81|565.71|565.51|565.41|53
1593683400000|2020-07-02 09:50:00|565.61|565.51|565.81|565.71|566.01|565.91|565.51|565.41|76
1593683700000|2020-07-02 09:55:00|565.91|565.81|566.21|566.11|566.31|566.21|565.81|565.71|129
1593684000000|2020-07-02 10:00:00|566.11|566.01|565.91|565.81|566.41|566.31|565.81|565.71|86
1593684300000|2020-07-02 10:05:00|565.81|565.71|565.31|565.21|565.81|565.71|565.01|564.91|147
1593684600000|2020-07-02 10:10:00|565.21|565.11|565.51|565.41|565.51|565.41|565.11|565.01|67
1593684900000|2020-07-02 10:15:00|565.41|565.31|565.11|565.01|565.61|565.51|565.01|564.91|134
1593685200000|2020-07-02 10:20:00|565.21|565.11|565.11|565.01|565.41|565.31|565.11|565.01|89
1593685500000|2020-07-02 10:25:00|565.01|564.91|565.31|565.21|565.41|565.31|565.01|564.91|68
1593685800000|2020-07-02 10:30:00|565.21|565.11|565.41|565.31|565.51|565.41|565.11|565.01|112
1593686100000|2020-07-02 10:35:00|565.51|565.41|565.51|565.41|565.61|565.51|565.31|565.21|102
1593686400000|2020-07-02 10:40:00|565.61|565.51|565.61|565.51|565.71|565.61|565.41|565.31|104
1593686700000|2020-07-02 10:45:00|565.71|565.61|565.61|565.51|565.81|565.71|565.41|565.31|52
1593687000000|2020-07-02 10:50:00|565.71|565.61|565.71|565.61|565.91|565.81|565.51|565.41|48
1593687300000|2020-07-02 10:55:00|565.81|565.71|566.31|566.21|566.31|566.21|565.71|565.61|61
1593687600000|2020-07-02 11:00:00|566.21|566.11|566.11|566.01|566.41|566.31|566.11|566.01|93
1593687900000|2020-07-02 11:05:00|566.21|566.11|566.41|566.31|566.51|566.41|566.11|566.01|79
1593688200000|2020-07-02 11:10:00|566.51|566.41|566.41|566.31|566.71|566.61|566.41|566.31|59
1593688500000|2020-07-02 11:15:00|566.51|566.41|566.71|566.61|566.71|566.61|566.31|566.21|146
1593688800000|2020-07-02 11:20:00|566.61|566.51|567.11|567.01|567.11|567.01|566.61|566.51|109
1593689100000|2020-07-02 11:25:00|567.21|567.11|566.51|566.41|567.21|567.11|566.31|566.21|122
1593689400000|2020-07-02 11:30:00|566.41|566.31|566.31|566.21|566.71|566.61|566.21|566.11|101
1593689700000|2020-07-02 11:35:00|566.41|566.31|566.21|566.11|566.41|566.31|566.11|566.01|33
1593690000000|2020-07-02 11:40:00|566.24|566.14|566.34|566.24|566.34|566.24|566.04|565.94|43
1593690300000|2020-07-02 11:45:00|566.24|566.14|566.24|566.14|566.54|566.44|566.24|566.14|60
1593690600000|2020-07-02 11:50:00|566.34|566.24|566.04|565.94|566.44|566.34|566.04|565.94|71
1593690900000|2020-07-02 11:55:00|565.94|565.84|566.24|566.14|566.24|566.14|565.94|565.84|102
1593691200000|2020-07-02 12:00:00|566.14|566.04|566.14|566.04|566.34|566.24|565.94|565.84|52
1593691500000|2020-07-02 12:05:00|566.04|565.94|566.04|565.94|566.14|566.04|565.84|565.74|75
1593691800000|2020-07-02 12:10:00|566.14|566.04|566.14|566.04|566.14|566.04|565.94|565.84|103
1593692100000|2020-07-02 12:15:00|566.04|565.94|565.54|565.44|566.04|565.94|565.44|565.34|68
1593692400000|2020-07-02 12:20:00|565.44|565.34|565.64|565.54|565.64|565.54|565.34|565.24|138
1593692700000|2020-07-02 12:25:00|565.54|565.44|565.54|565.44|565.94|565.84|565.44|565.34|121
1593693000000|2020-07-02 12:30:00|565.44|565.34|567.64|567.54|568.34|568.24|565.44|565.34|1051
1593693300000|2020-07-02 12:35:00|567.74|567.64|567.34|567.24|567.94|567.84|567.24|567.14|282
1593693600000|2020-07-02 12:40:00|567.44|567.34|567.34|567.24|568.14|568.04|567.24|567.14|245
1593693900000|2020-07-02 12:45:00|567.44|567.34|568.14|568.04|568.14|568.04|567.34|567.24|136
1593694200000|2020-07-02 12:50:00|568.24|568.14|569.44|569.34|569.54|569.44|568.14|568.04|327
1593694500000|2020-07-02 12:55:00|569.54|569.44|569.54|569.44|569.84|569.74|569.04|568.94|370
1593694800000|2020-07-02 13:00:00|569.44|569.34|568.94|568.84|569.84|569.74|568.74|568.64|186
1593695100000|2020-07-02 13:05:00|568.84|568.74|569.34|569.24|569.44|569.34|568.84|568.74|259
1593695400000|2020-07-02 13:10:00|569.44|569.34|568.74|568.64|569.54|569.44|568.64|568.54|139
1593695700000|2020-07-02 13:15:00|568.84|568.74|568.74|568.64|569.14|569.04|568.64|568.54|188
1593696000000|2020-07-02 13:20:00|568.64|568.54|568.94|568.84|569.24|569.14|568.64|568.54|159
1593696300000|2020-07-02 13:25:00|569.04|568.94|568.84|568.74|569.14|569.04|568.74|568.64|142
1593696600000|2020-07-02 13:30:00|568.94|568.84|569.94|569.84|570.04|569.94|568.64|568.54|342
1593696900000|2020-07-02 13:35:00|570.14|570.04|569.74|569.64|570.24|570.14|569.44|569.34|360
1593697200000|2020-07-02 13:40:00|569.84|569.74|569.74|569.64|569.94|569.84|569.54|569.44|170
1593697500000|2020-07-02 13:45:00|569.84|569.74|570.34|570.24|570.44|570.34|569.74|569.64|244
1593697800000|2020-07-02 13:50:00|570.44|570.34|570.04|569.94|570.54|570.44|569.94|569.84|268
1593698100000|2020-07-02 13:55:00|570.14|570.04|571.04|570.94|571.14|571.04|570.04|569.94|270
1593698400000|2020-07-02 14:00:00|571.14|571.04|570.74|570.64|571.44|571.34|570.64|570.54|531
1593698700000|2020-07-02 14:05:00|570.84|570.74|570.94|570.84|571.34|571.24|570.54|570.44|244
1593699000000|2020-07-02 14:10:00|570.91|570.81|569.91|569.81|571.21|571.11|569.91|569.81|293
1593699300000|2020-07-02 14:15:00|570.01|569.91|570.61|570.51|571.01|570.91|570.01|569.91|389
1593699600000|2020-07-02 14:20:00|570.71|570.61|570.01|569.91|570.91|570.81|569.91|569.81|264
1593699900000|2020-07-02 14:25:00|570.11|570.01|568.81|568.71|570.21|570.11|568.61|568.51|410
1593700200000|2020-07-02 14:30:00|568.71|568.61|570.11|570.01|570.21|570.11|568.61|568.51|323
1593700500000|2020-07-02 14:35:00|570.21|570.11|570.31|570.21|570.71|570.61|569.71|569.61|425
1593700800000|2020-07-02 14:40:00|570.21|570.11|570.61|570.51|570.71|570.61|570.21|570.11|152
1593701100000|2020-07-02 14:45:00|570.71|570.61|570.51|570.41|570.91|570.81|570.21|570.11|193
1593701400000|2020-07-02 14:50:00|570.61|570.51|569.21|569.11|570.81|570.71|568.81|568.71|300
1593701700000|2020-07-02 14:55:00|569.11|569.01|569.21|569.11|569.61|569.51|569.01|568.91|229
1593702000000|2020-07-02 15:00:00|569.11|569.01|568.71|568.61|569.81|569.71|568.21|568.11|260
1593702300000|2020-07-02 15:05:00|568.61|568.51|568.91|568.81|569.61|569.51|568.51|568.41|168
1593702600000|2020-07-02 15:10:00|569.01|568.91|568.61|568.51|569.11|569.01|568.31|568.21|250
1593702900000|2020-07-02 15:15:00|568.71|568.61|570.11|570.01|570.11|570.01|568.51|568.41|352
1593703200000|2020-07-02 15:20:00|570.21|570.11|570.71|570.61|570.91|570.81|569.91|569.81|462
1593703500000|2020-07-02 15:25:00|570.61|570.51|570.41|570.31|570.71|570.61|570.01|569.91|415
1593703800000|2020-07-02 15:30:00|570.51|570.21|570.81|570.51|571.11|570.81|570.41|570.11|292
1593704100000|2020-07-02 15:35:00|570.71|570.41|570.81|570.51|571.11|570.81|570.61|570.31|181
1593704400000|2020-07-02 15:40:00|570.91|570.61|571.21|570.91|571.41|571.11|570.81|570.51|146
1593704700000|2020-07-02 15:45:00|571.11|570.81|571.01|570.71|571.31|571.01|570.91|570.61|76
1593705000000|2020-07-02 15:50:00|571.11|570.81|570.91|570.61|571.11|570.81|570.61|570.31|33
1593705300000|2020-07-02 15:55:00|571.01|570.71|571.01|570.71|571.41|571.11|570.91|570.61|100
1593705600000|2020-07-02 16:00:00|571.11|570.81|570.31|570.01|571.21|570.91|570.11|569.81|94
1593705900000|2020-07-02 16:05:00|570.41|570.11|570.91|570.61|571.01|570.71|570.31|570.01|17
1593706200000|2020-07-02 16:10:00|571.01|570.71|570.91|570.61|571.21|570.91|570.81|570.51|45
1593706500000|2020-07-02 16:15:00|570.81|570.51|570.91|570.61|570.91|570.61|570.41|570.11|27
1593706800000|2020-07-02 16:20:00|570.81|570.51|570.81|570.51|571.01|570.71|570.61|570.31|16
1593707100000|2020-07-02 16:25:00|570.91|570.61|571.11|570.81|571.11|570.81|570.61|570.31|68
1593707400000|2020-07-02 16:30:00|571.01|570.71|571.11|570.81|571.21|570.91|570.81|570.51|35
1593707700000|2020-07-02 16:35:00|571.01|570.71|570.81|570.51|571.11|570.81|570.51|570.21|18
1593708000000|2020-07-02 16:40:00|570.91|570.61|570.71|570.41|570.91|570.61|570.61|570.31|7
1593708300000|2020-07-02 16:45:00|570.61|570.31|570.81|570.51|570.81|570.51|570.61|570.31|18
1593708600000|2020-07-02 16:50:00|570.71|570.41|570.71|570.41|570.91|570.61|570.61|570.31|7
1593708900000|2020-07-02 16:55:00|570.81|570.51|570.81|570.51|570.91|570.61|570.51|570.21|23
1593709200000|2020-07-02 17:00:00|570.71|570.41|570.61|570.31|570.81|570.51|570.61|570.31|11
1593709500000|2020-07-02 17:05:00|570.71|570.41|570.61|570.31|570.71|570.41|570.61|570.31|12
1593709800000|2020-07-02 17:10:00|570.51|570.21|570.41|570.11|570.71|570.41|570.31|570.01|24
1593710100000|2020-07-02 17:15:00|570.31|570.01|570.21|569.91|570.41|570.11|570.21|569.91|15
1593710400000|2020-07-02 17:20:00|570.31|570.01|570.61|570.31|570.61|570.31|570.21|569.91|13
1593710700000|2020-07-02 17:25:00|570.51|570.21|570.61|570.31|570.61|570.31|570.51|570.21|11
1593711000000|2020-07-02 17:30:00|570.51|570.21|570.91|570.61|570.91|570.61|570.51|570.21|11
1593711300000|2020-07-02 17:35:00|570.81|570.51|570.91|570.61|570.91|570.61|570.71|570.41|10
1593711600000|2020-07-02 17:40:00|571.01|570.71|571.01|570.71|571.11|570.81|570.81|570.51|12
1593711900000|2020-07-02 17:45:00|571.11|570.81|571.41|571.11|571.51|571.21|570.91|570.61|37
1593712200000|2020-07-02 17:50:00|571.51|571.21|571.41|571.11|571.51|571.21|571.31|571.01|7
1593712500000|2020-07-02 17:55:00|571.31|571.01|570.91|570.61|571.41|571.11|570.91|570.61|10
1593712800000|2020-07-02 18:00:00|570.81|570.51|570.81|570.51|571.21|570.91|570.81|570.51|16
1593713100000|2020-07-02 18:05:00|570.71|570.41|570.71|570.41|570.91|570.61|570.71|570.41|11
1593713400000|2020-07-02 18:10:00|570.61|570.31|570.81|570.51|570.81|570.51|570.61|570.31|8
1593713700000|2020-07-02 18:15:00|570.71|570.41|570.81|570.51|570.81|570.51|570.61|570.31|10
1593714000000|2020-07-02 18:20:00|570.71|570.41|570.91|570.61|571.01|570.71|570.61|570.31|5
1593714300000|2020-07-02 18:25:00|571.01|570.71|571.01|570.71|571.11|570.81|570.91|570.61|7
1593714600000|2020-07-02 18:30:00|571.11|570.81|571.31|571.01|571.41|571.11|571.01|570.71|18
1593714900000|2020-07-02 18:35:00|571.21|570.91|571.41|571.11|571.51|571.21|571.21|570.91|27
1593715200000|2020-07-02 18:40:00|571.51|571.21|571.21|570.91|571.51|571.21|571.11|570.81|22
1593715500000|2020-07-02 18:45:00|571.11|570.81|571.31|571.01|571.31|571.01|571.11|570.81|14
1593715800000|2020-07-02 18:50:00|571.21|570.91|571.21|570.91|571.51|571.21|571.11|570.81|34
1593716100000|2020-07-02 18:55:00|571.31|571.01|571.11|570.81|571.31|571.01|571.01|570.71|8
1593716400000|2020-07-02 19:00:00|571.21|570.91|570.81|570.51|571.31|571.01|570.81|570.51|31
1593716700000|2020-07-02 19:05:00|570.91|570.61|570.81|570.51|570.91|570.61|570.71|570.41|13
1593717000000|2020-07-02 19:10:00|570.71|570.41|570.41|570.11|570.81|570.51|570.31|570.01|19
1593717300000|2020-07-02 19:15:00|570.31|570.01|570.31|570.01|570.41|570.11|570.31|570.01|5
1593717600000|2020-07-02 19:20:00|570.41|570.11|570.61|570.31|570.61|570.31|570.31|570.01|12
1593717900000|2020-07-02 19:25:00|570.51|570.21|570.31|570.01|570.51|570.21|570.21|569.91|14
1593718200000|2020-07-02 19:30:00|570.21|569.91|570.21|569.91|570.31|570.01|569.81|569.51|24
1593718500000|2020-07-02 19:35:00|570.11|569.81|570.21|569.91|570.21|569.91|569.81|569.51|34
1593718800000|2020-07-02 19:40:00|570.11|569.81|569.61|569.31|570.21|569.91|569.51|569.21|25
1593719100000|2020-07-02 19:45:00|569.51|569.21|569.41|569.11|569.81|569.51|569.31|569.01|15
1593719400000|2020-07-02 19:50:00|569.31|569.01|568.91|568.61|569.31|569.01|568.91|568.61|32
1593719700000|2020-07-02 19:55:00|568.81|568.51|569.21|568.91|569.51|569.21|568.71|568.41|107
1593720000000|2020-07-02 20:00:00|569.31|568.81|570.21|569.71|570.31|569.81|569.31|568.81|0
1593720300000|2020-07-02 20:05:00|570.31|569.81|570.71|570.21|570.81|570.31|570.11|569.61|0
1593720600000|2020-07-02 20:10:00|570.61|570.11|570.81|570.31|571.11|570.61|570.51|570.01|0
1593720900000|2020-07-02 20:15:00|570.91|570.41|570.81|570.31|570.91|570.41|570.71|570.21|0
1593721200000|2020-07-02 20:20:00|570.71|570.21|570.81|570.31|570.81|570.31|570.71|570.21|0
1593721500000|2020-07-02 20:25:00|570.71|570.21|570.81|570.31|570.81|570.31|570.71|570.21|0
1593721800000|2020-07-02 20:30:00|570.71|570.21|570.61|570.11|570.91|570.41|570.31|569.81|0
1593722100000|2020-07-02 20:35:00|570.51|570.01|570.41|569.91|570.61|570.11|570.21|569.71|0
1593722400000|2020-07-02 20:40:00|570.51|570.01|570.61|570.11|570.61|570.11|570.41|569.91|0
1593722700000|2020-07-02 20:45:00|570.51|570.01|570.41|569.91|570.61|570.11|570.31|569.81|0
1593723000000|2020-07-02 20:50:00|570.51|570.01|570.31|569.81|570.51|570.01|570.21|569.71|0
1593723300000|2020-07-02 20:55:00|570.41|569.91|570.31|569.81|570.51|570.01|570.11|569.61|0
1593723600000|2020-07-02 21:00:00|570.21|569.71|569.91|569.41|570.21|569.71|569.91|569.41|0
1593723900000|2020-07-02 21:05:00|570.01|569.51|570.01|569.51|570.11|569.61|570.01|569.51|0
1593725100000|2020-07-02 21:25:00|570.11|569.61|570.01|569.51|570.11|569.61|570.01|569.51|0
1593725400000|2020-07-02 21:30:00|570.11|569.61|570.01|569.51|570.11|569.61|570.01|569.51|0
1593725700000|2020-07-02 21:35:00|570.11|569.61|570.11|569.61|570.11|569.61|570.01|569.51|0
1593726000000|2020-07-02 21:40:00|570.01|569.51|570.11|569.61|570.11|569.61|570.01|569.51|0
1593726300000|2020-07-02 21:45:00|570.01|569.51|570.01|569.51|570.11|569.61|570.01|569.51|0
1593726600000|2020-07-02 21:50:00|569.91|569.41|569.91|569.41|569.91|569.41|569.91|569.41|0
1593726900000|2020-07-02 21:55:00|570.01|569.51|569.91|569.41|570.01|569.51|569.91|569.41|0
1593727200000|2020-07-02 22:00:00|570.21|569.71|570.21|569.71|570.21|569.71|569.81|569.31|0
1593727500000|2020-07-02 22:05:00|570.31|569.81|570.11|569.61|570.41|569.91|570.11|569.61|0
1593727800000|2020-07-02 22:10:00|570.21|569.71|570.51|570.01|570.61|570.11|570.11|569.61|0
1593728100000|2020-07-02 22:15:00|570.41|569.91|570.61|570.11|570.81|570.31|570.41|569.91|0
1593728400000|2020-07-02 22:20:00|570.51|570.01|570.31|569.81|570.81|570.31|570.21|569.71|0
1593728700000|2020-07-02 22:25:00|570.41|569.91|570.71|570.21|570.81|570.31|570.41|569.91|0
1593729000000|2020-07-02 22:30:00|570.61|570.11|570.91|570.41|570.91|570.41|570.51|570.01|0
1593729300000|2020-07-02 22:35:00|570.81|570.31|571.11|570.61|571.11|570.61|570.71|570.21|0
1593729600000|2020-07-02 22:40:00|571.01|570.51|571.11|570.61|571.21|570.71|571.01|570.51|0
1593729900000|2020-07-02 22:45:00|571.01|570.51|571.11|570.61|571.11|570.61|571.01|570.51|0
1593730200000|2020-07-02 22:50:00|571.01|570.51|570.91|570.41|571.01|570.51|570.91|570.41|0
1593730800000|2020-07-02 23:00:00|571.01|570.51|571.01|570.51|571.01|570.51|570.81|570.31|0
1593731100000|2020-07-02 23:05:00|571.11|570.61|571.11|570.61|571.21|570.71|571.01|570.51|0
1593731400000|2020-07-02 23:10:00|571.21|570.71|570.91|570.41|571.21|570.71|570.91|570.41|0
1593731700000|2020-07-02 23:15:00|571.01|570.51|571.01|570.51|571.01|570.51|570.91|570.41|0
1593732000000|2020-07-02 23:20:00|570.91|570.41|570.81|570.31|570.91|570.41|570.81|570.31|0
1593732300000|2020-07-02 23:25:00|570.91|570.41|570.71|570.21|570.91|570.41|570.71|570.21|0
1593732600000|2020-07-02 23:30:00|570.81|570.31|570.91|570.41|570.91|570.41|570.71|570.21|0
1593732900000|2020-07-02 23:35:00|570.81|570.31|571.01|570.51|571.01|570.51|570.81|570.31|0
1593733200000|2020-07-02 23:40:00|570.91|570.41|570.91|570.41|571.01|570.51|570.71|570.21|0
1593733500000|2020-07-02 23:45:00|570.81|570.31|570.71|570.21|570.91|570.41|570.71|570.21|0
1593733800000|2020-07-02 23:50:00|570.61|570.11|570.51|570.01|570.61|570.11|570.41|569.91|0
1593734100000|2020-07-02 23:55:00|570.41|569.91|570.41|569.91|570.41|569.91|570.21|569.71|0
1593734400000|2020-07-03 00:00:00|570.31|569.81|569.71|569.21|570.61|570.11|569.61|569.11|0
1593734700000|2020-07-03 00:05:00|569.61|569.11|569.91|569.41|569.91|569.41|569.51|569.01|0
1593735000000|2020-07-03 00:10:00|569.81|569.31|569.61|569.11|570.01|569.51|569.51|569.01|0
1593735300000|2020-07-03 00:15:00|569.71|569.21|570.31|569.81|570.51|570.01|569.51|569.01|0
1593735600000|2020-07-03 00:20:00|570.41|569.91|570.01|569.51|570.51|570.01|570.01|569.51|0
1593735900000|2020-07-03 00:25:00|570.11|569.61|569.81|569.31|570.21|569.71|569.81|569.31|0
1593736200000|2020-07-03 00:30:00|569.71|569.21|569.41|568.91|569.81|569.31|569.31|568.81|0
1593736500000|2020-07-03 00:35:00|569.51|569.01|569.71|569.21|569.71|569.21|569.31|568.81|0
1593736800000|2020-07-03 00:40:00|569.81|569.31|570.21|569.71|570.31|569.81|569.71|569.21|0
1593737100000|2020-07-03 00:45:00|570.31|569.81|570.01|569.51|570.31|569.81|569.81|569.31|0
1593737400000|2020-07-03 00:50:00|569.91|569.41|570.11|569.61|570.21|569.71|569.91|569.41|0
1593737700000|2020-07-03 00:55:00|570.01|569.51|570.41|569.91|570.61|570.11|570.01|569.51|0
1593738000000|2020-07-03 01:00:00|570.31|569.81|570.01|569.51|570.41|569.91|569.71|569.21|0
1593738300000|2020-07-03 01:05:00|570.11|569.61|570.21|569.71|570.41|569.91|570.01|569.51|0
1593738600000|2020-07-03 01:10:00|570.31|569.81|570.41|569.91|570.51|570.01|570.31|569.81|0
1593738900000|2020-07-03 01:15:00|570.51|570.01|571.41|570.91|571.51|571.01|570.51|570.01|0
1593739200000|2020-07-03 01:20:00|571.51|571.01|571.71|571.21|571.71|571.21|571.41|570.91|0
1593739500000|2020-07-03 01:25:00|571.61|571.11|571.21|570.71|571.71|571.21|571.21|570.71|0
1593739800000|2020-07-03 01:30:00|571.31|570.81|571.31|570.81|571.81|571.31|571.21|570.71|0
1593740100000|2020-07-03 01:35:00|571.21|570.71|570.81|570.31|571.31|570.81|570.71|570.21|0
1593740400000|2020-07-03 01:40:00|570.91|570.41|570.31|569.81|570.91|570.41|569.81|569.31|0
1593740700000|2020-07-03 01:45:00|570.51|570.01|570.71|570.21|570.81|570.31|570.51|570.01|0
1593741000000|2020-07-03 01:50:00|570.81|570.31|570.81|570.31|571.01|570.51|570.71|570.21|0
1593741300000|2020-07-03 01:55:00|571.01|570.51|570.31|569.81|571.21|570.71|570.31|569.81|0
1593741600000|2020-07-03 02:00:00|570.41|569.91|571.01|570.51|571.01|570.51|570.21|569.71|0
1593741900000|2020-07-03 02:05:00|570.91|570.41|571.31|570.81|571.41|570.91|570.81|570.31|0
1593742200000|2020-07-03 02:10:00|571.41|570.91|571.21|570.71|571.51|571.01|571.01|570.51|0
1593742500000|2020-07-03 02:15:00|571.31|570.81|571.11|570.61|571.31|570.81|571.01|570.51|0
1593742800000|2020-07-03 02:20:00|571.01|570.51|570.81|570.31|571.01|570.51|570.81|570.31|0
1593743100000|2020-07-03 02:25:00|570.91|570.41|570.91|570.41|571.11|570.61|570.81|570.31|0
1593743400000|2020-07-03 02:30:00|570.81|570.31|571.11|570.61|571.11|570.61|570.61|570.11|0
1593743700000|2020-07-03 02:35:00|571.01|570.51|571.31|570.81|571.31|570.81|571.01|570.51|0
1593744000000|2020-07-03 02:40:00|571.11|570.61|570.91|570.41|571.31|570.81|570.91|570.41|0
1593744300000|2020-07-03 02:45:00|571.01|570.51|570.81|570.31|571.01|570.51|570.61|570.11|0
1593744600000|2020-07-03 02:50:00|570.91|570.41|570.91|570.41|571.01|570.51|570.91|570.41|0
1593744900000|2020-07-03 02:55:00|570.81|570.31|570.51|570.01|570.91|570.41|570.41|569.91|0
1593745200000|2020-07-03 03:00:00|570.61|570.11|570.41|569.91|570.61|570.11|570.31|569.81|0
1593745500000|2020-07-03 03:05:00|570.31|569.81|570.81|570.31|570.81|570.31|570.31|569.81|0
1593745800000|2020-07-03 03:10:00|570.91|570.41|570.81|570.31|570.91|570.41|570.61|570.11|0
1593746100000|2020-07-03 03:15:00|570.71|570.21|570.71|570.21|570.81|570.31|570.61|570.11|0
1593746400000|2020-07-03 03:20:00|570.81|570.31|571.11|570.61|571.11|570.61|570.81|570.31|0
1593746700000|2020-07-03 03:25:00|571.01|570.51|571.11|570.61|571.31|570.81|571.01|570.51|0
1593747000000|2020-07-03 03:30:00|571.01|570.51|571.11|570.61|571.31|570.81|571.01|570.51|0
1593747300000|2020-07-03 03:35:00|571.01|570.51|571.11|570.61|571.41|570.91|571.01|570.51|0
1593747600000|2020-07-03 03:40:00|571.01|570.51|571.31|570.81|571.51|571.01|571.01|570.51|0
1593747900000|2020-07-03 03:45:00|571.11|570.61|571.11|570.61|571.31|570.81|571.11|570.61|0
1593748200000|2020-07-03 03:50:00|571.21|570.71|571.31|570.81|571.41|570.91|571.11|570.61|0
1593748500000|2020-07-03 03:55:00|571.21|570.71|571.01|570.51|571.31|570.81|571.01|570.51|0
1593748800000|2020-07-03 04:00:00|570.91|570.41|570.31|569.81|570.91|570.41|570.01|569.51|0
1593749100000|2020-07-03 04:05:00|570.11|569.61|570.11|569.61|570.21|569.71|570.01|569.51|0
1593749400000|2020-07-03 04:10:00|570.21|569.71|570.11|569.61|570.31|569.81|570.11|569.61|0
1593749700000|2020-07-03 04:15:00|570.01|569.51|570.31|569.81|570.31|569.81|570.01|569.51|0
1593750000000|2020-07-03 04:20:00|570.51|570.01|570.31|569.81|570.51|570.01|570.21|569.71|0
1593750300000|2020-07-03 04:25:00|570.11|569.61|570.31|569.81|570.51|570.01|570.11|569.61|0
1593750600000|2020-07-03 04:30:00|570.21|569.71|570.51|570.01|570.51|570.01|570.11|569.61|0
1593750900000|2020-07-03 04:35:00|570.41|569.91|570.51|570.01|570.51|570.01|570.31|569.81|0
1593751200000|2020-07-03 04:40:00|570.31|569.81|570.21|569.71|570.31|569.81|570.11|569.61|0
1593751500000|2020-07-03 04:45:00|570.11|569.61|570.51|570.01|570.51|570.01|570.11|569.61|0
1593751800000|2020-07-03 04:50:00|570.61|570.11|570.81|570.31|570.91|570.41|570.61|570.11|0
1593752100000|2020-07-03 04:55:00|570.91|570.41|570.51|570.01|570.91|570.41|570.51|570.01|0
1593752400000|2020-07-03 05:00:00|570.61|570.11|570.61|570.11|570.81|570.31|570.41|569.91|0
1593752700000|2020-07-03 05:05:00|570.71|570.21|570.11|569.61|570.71|570.21|570.11|569.61|0
1593753000000|2020-07-03 05:10:00|570.01|569.51|570.11|569.61|570.11|569.61|570.01|569.51|0
1593753300000|2020-07-03 05:15:00|570.31|569.81|570.11|569.61|570.31|569.81|570.11|569.61|0
1593753600000|2020-07-03 05:20:00|570.01|569.51|570.11|569.61|570.11|569.61|569.91|569.41|0
1593753900000|2020-07-03 05:25:00|570.01|569.51|570.31|569.81|570.31|569.81|570.01|569.51|0
1593754200000|2020-07-03 05:30:00|570.21|569.71|570.31|569.81|570.31|569.81|570.11|569.61|0
1593754500000|2020-07-03 05:35:00|570.21|569.71|570.31|569.81|570.31|569.81|570.11|569.61|0
1593754800000|2020-07-03 05:40:00|570.41|569.91|570.81|570.31|570.91|570.41|570.41|569.91|0
1593755100000|2020-07-03 05:45:00|570.91|570.41|570.91|570.41|571.11|570.61|570.71|570.21|0
1593755400000|2020-07-03 05:50:00|571.01|570.51|571.41|570.91|571.61|571.11|570.91|570.41|0
1593755700000|2020-07-03 05:55:00|571.31|570.81|571.61|571.11|571.61|571.11|571.31|570.81|0
1593756000000|2020-07-03 06:00:00|570.91|570.61|571.21|570.91|571.31|571.01|570.91|570.61|67
1593756300000|2020-07-03 06:05:00|571.11|570.81|571.41|571.11|571.51|571.21|571.01|570.71|50
1593756600000|2020-07-03 06:10:00|571.31|571.01|571.91|571.61|571.91|571.61|571.31|571.01|38
1593756900000|2020-07-03 06:15:00|571.81|571.51|572.31|572.01|572.31|572.01|571.71|571.41|72
1593757200000|2020-07-03 06:20:00|572.21|571.91|572.41|572.11|572.51|572.21|572.11|571.81|61
1593757500000|2020-07-03 06:25:00|572.51|572.21|572.71|572.41|573.01|572.71|572.41|572.11|43
1593757800000|2020-07-03 06:30:00|572.61|572.31|572.51|572.21|572.81|572.51|572.41|572.11|42
1593758100000|2020-07-03 06:35:00|572.61|572.31|572.51|572.21|572.61|572.31|572.51|572.21|37
1593758400000|2020-07-03 06:40:00|572.41|572.11|572.41|572.11|572.51|572.21|572.21|571.91|34
1593758700000|2020-07-03 06:45:00|572.31|572.01|572.31|572.01|572.31|572.01|572.11|571.81|14
1593759000000|2020-07-03 06:50:00|572.21|571.91|572.21|571.91|572.31|572.01|572.01|571.71|23
1593759300000|2020-07-03 06:55:00|572.31|572.01|572.41|572.11|572.81|572.51|572.31|572.01|102
1593759600000|2020-07-03 07:00:00|572.31|572.21|572.91|572.81|573.41|573.31|572.31|572.21|790
1593759900000|2020-07-03 07:05:00|573.01|572.91|572.91|572.81|573.21|573.11|572.41|572.31|341
1593760200000|2020-07-03 07:10:00|572.81|572.71|573.31|573.21|573.61|573.51|572.71|572.61|332
1593760500000|2020-07-03 07:15:00|573.41|573.31|573.21|573.11|573.71|573.61|573.11|573.01|302
1593760800000|2020-07-03 07:20:00|573.31|573.21|573.41|573.31|573.61|573.51|573.01|572.91|195
1593761100000|2020-07-03 07:25:00|573.51|573.41|573.61|573.51|573.91|573.81|573.31|573.21|271
1593761400000|2020-07-03 07:30:00|573.51|573.41|573.61|573.51|573.61|573.51|572.71|572.61|326
1593761700000|2020-07-03 07:35:00|573.71|573.61|573.71|573.61|574.01|573.91|573.41|573.31|260
1593762000000|2020-07-03 07:40:00|573.75|573.65|573.45|573.35|573.95|573.85|573.35|573.25|139
1593762300000|2020-07-03 07:45:00|573.55|573.45|573.05|572.95|573.65|573.55|572.75|572.65|229
1593762600000|2020-07-03 07:50:00|573.15|573.05|572.65|572.55|573.15|573.05|572.45|572.35|88
1593762900000|2020-07-03 07:55:00|572.75|572.65|573.25|573.15|573.25|573.15|572.55|572.45|107
1593763200000|2020-07-03 08:00:00|573.35|573.25|572.95|572.85|573.45|573.35|572.95|572.85|130
1593763500000|2020-07-03 08:05:00|573.05|572.95|573.05|572.95|573.25|573.15|572.75|572.65|85
1593763800000|2020-07-03 08:10:00|572.95|572.85|572.35|572.25|573.05|572.95|571.85|571.75|250
1593764100000|2020-07-03 08:15:00|572.25|572.15|572.25|572.15|572.25|572.15|571.95|571.85|205
1593764400000|2020-07-03 08:20:00|572.15|572.05|571.55|571.45|572.25|572.15|571.55|571.45|165
1593764700000|2020-07-03 08:25:00|571.65|571.55|571.75|571.65|571.75|571.65|571.45|571.35|100
1593765000000|2020-07-03 08:30:00|571.65|571.55|572.25|572.15|572.25|572.15|571.45|571.35|104
1593765300000|2020-07-03 08:35:00|572.35|572.25|572.15|572.05|572.55|572.45|572.15|572.05|57
1593765600000|2020-07-03 08:40:00|572.25|572.15|572.25|572.15|572.35|572.25|572.05|571.95|41
1593765900000|2020-07-03 08:45:00|572.35|572.25|572.35|572.25|572.55|572.45|572.15|572.05|92
1593766200000|2020-07-03 08:50:00|572.45|572.35|572.85|572.75|573.05|572.95|572.45|572.35|118
1593766500000|2020-07-03 08:55:00|572.75|572.65|572.65|572.55|572.85|572.75|572.55|572.45|35
1593766800000|2020-07-03 09:00:00|572.55|572.45|572.85|572.75|572.95|572.85|572.55|572.45|54
1593767100000|2020-07-03 09:05:00|572.75|572.65|572.85|572.75|573.05|572.95|572.75|572.65|66
1593767400000|2020-07-03 09:10:00|572.75|572.65|572.35|572.25|572.85|572.75|572.05|571.95|80
1593767700000|2020-07-03 09:15:00|572.25|572.15|572.35|572.25|572.55|572.45|572.25|572.15|48
1593768000000|2020-07-03 09:20:00|572.25|572.15|572.05|571.95|572.35|572.25|571.85|571.75|80
1593768300000|2020-07-03 09:25:00|571.95|571.85|571.55|571.45|572.35|572.25|571.55|571.45|100
1593768600000|2020-07-03 09:30:00|571.45|571.35|571.15|571.05|571.75|571.65|571.15|571.05|130
1593768900000|2020-07-03 09:35:00|571.25|571.15|571.65|571.55|571.75|571.65|571.25|571.15|97
1593769200000|2020-07-03 09:40:00|571.55|571.45|571.15|571.05|571.75|571.65|571.15|571.05|63
1593769500000|2020-07-03 09:45:00|571.05|570.95|570.55|570.45|571.25|571.15|570.25|570.15|262
1593769800000|2020-07-03 09:50:00|570.45|570.35|570.75|570.65|570.95|570.85|570.25|570.15|178
1593770100000|2020-07-03 09:55:00|570.65|570.55|570.15|570.05|570.75|570.65|570.05|569.95|101
1593770400000|2020-07-03 10:00:00|570.05|569.95|570.05|569.95|570.15|570.05|569.55|569.45|205
1593770700000|2020-07-03 10:05:00|569.95|569.85|569.65|569.55|569.95|569.85|569.15|569.05|134
1593771000000|2020-07-03 10:10:00|569.55|569.45|569.75|569.65|569.85|569.75|569.35|569.25|95
1593771300000|2020-07-03 10:15:00|569.65|569.55|569.45|569.35|569.95|569.85|569.15|569.05|141
1593771600000|2020-07-03 10:20:00|569.35|569.25|569.25|569.15|569.45|569.35|569.05|568.95|136
1593771900000|2020-07-03 10:25:00|569.15|569.05|570.05|569.95|570.05|569.95|569.15|569.05|207
1593772200000|2020-07-03 10:30:00|569.95|569.85|570.55|570.45|570.55|570.45|569.85|569.75|134
1593772500000|2020-07-03 10:35:00|570.65|570.55|570.05|569.95|570.65|570.55|569.95|569.85|149
1593772800000|2020-07-03 10:40:00|569.95|569.85|569.85|569.75|570.05|569.95|569.75|569.65|67
1593773100000|2020-07-03 10:45:00|569.75|569.65|570.45|570.35|570.55|570.45|569.65|569.55|105
1593773400000|2020-07-03 10:50:00|570.35|570.25|570.45|570.35|570.55|570.45|570.35|570.25|106
1593773700000|2020-07-03 10:55:00|570.55|570.45|570.95|570.85|570.95|570.85|570.35|570.25|56
1593774000000|2020-07-03 11:00:00|570.85|570.75|570.35|570.25|570.95|570.85|570.25|570.15|122
1593774300000|2020-07-03 11:05:00|570.25|570.15|570.45|570.35|570.55|570.45|570.15|570.05|40
1593774600000|2020-07-03 11:10:00|570.55|570.45|570.55|570.45|570.55|570.45|570.25|570.15|19
1593774900000|2020-07-03 11:15:00|570.45|570.35|570.15|570.05|570.55|570.45|570.05|569.95|61
1593775200000|2020-07-03 11:20:00|570.05|569.95|569.85|569.75|570.15|570.05|569.65|569.55|100
1593775500000|2020-07-03 11:25:00|569.75|569.65|569.25|569.15|569.85|569.75|569.25|569.15|68
1593775800000|2020-07-03 11:30:00|569.15|569.05|569.75|569.65|569.85|569.75|569.15|569.05|82
1593776100000|2020-07-03 11:35:00|569.65|569.55|569.35|569.25|569.75|569.65|569.25|569.15|45
1593776400000|2020-07-03 11:40:00|569.4|569.3|569.2|569.1|569.4|569.3|569.1|569|73
1593776700000|2020-07-03 11:45:00|569.1|569|569.6|569.5|569.7|569.6|569.1|569|105
1593777000000|2020-07-03 11:50:00|569.7|569.6|569.4|569.3|569.7|569.6|569.3|569.2|64
1593777300000|2020-07-03 11:55:00|569.3|569.2|569.3|569.2|569.4|569.3|568.9|568.8|104
1593777600000|2020-07-03 12:00:00|569.2|569.1|569|568.9|569.3|569.2|568.8|568.7|53
1593777900000|2020-07-03 12:05:00|569.1|569|569|568.9|569.1|569|568.7|568.6|136
1593778200000|2020-07-03 12:10:00|569.1|569|569.1|569|569.1|569|568.9|568.8|39
1593778500000|2020-07-03 12:15:00|569|568.9|569.6|569.5|569.7|569.6|569|568.9|87
1593778800000|2020-07-03 12:20:00|569.5|569.4|569.9|569.8|569.9|569.8|569.5|569.4|111
1593779100000|2020-07-03 12:25:00|569.8|569.7|570|569.9|570|569.9|569.6|569.5|91
1593779400000|2020-07-03 12:30:00|569.9|569.8|570.2|570.1|570.3|570.2|569.8|569.7|77
1593779700000|2020-07-03 12:35:00|570.1|570|569.7|569.6|570.2|570.1|569.7|569.6|73
1593780000000|2020-07-03 12:40:00|569.8|569.7|569.7|569.6|569.8|569.7|569.5|569.4|60
1593780300000|2020-07-03 12:45:00|569.6|569.5|569.5|569.4|569.8|569.7|569.4|569.3|46
1593780600000|2020-07-03 12:50:00|569.4|569.3|569.3|569.2|569.5|569.4|569.1|569|103
1593780900000|2020-07-03 12:55:00|569.4|569.3|569.4|569.3|569.4|569.3|569.1|569|37
1593781200000|2020-07-03 13:00:00|569.3|569.2|569.4|569.3|569.4|569.3|569.2|569.1|63
1593781500000|2020-07-03 13:05:00|569.5|569.4|569.4|569.3|569.6|569.5|569.4|569.3|62
1593781800000|2020-07-03 13:10:00|569.3|569.2|569.4|569.3|569.4|569.3|569.2|569.1|68
1593782100000|2020-07-03 13:15:00|569.3|569.2|569.6|569.5|570.3|570.2|569.3|569.2|336
1593782400000|2020-07-03 13:20:00|569.5|569.4|569.4|569.3|569.9|569.8|569.3|569.2|51
1593782700000|2020-07-03 13:25:00|569.3|569.2|569.5|569.4|569.5|569.4|569.1|569|64
1593783000000|2020-07-03 13:30:00|569.6|569.5|569.1|569|569.7|569.6|569|568.9|121
1593783300000|2020-07-03 13:35:00|569|568.9|568.9|568.8|569|568.9|568.7|568.6|181
1593783600000|2020-07-03 13:40:00|569|568.9|568.9|568.8|569|568.9|568.7|568.6|97
1593783900000|2020-07-03 13:45:00|569|568.9|569.8|569.7|569.9|569.8|568.9|568.8|202
1593784200000|2020-07-03 13:50:00|569.9|569.8|569.6|569.5|569.9|569.8|569.4|569.3|104
1593784500000|2020-07-03 13:55:00|569.7|569.6|569.8|569.7|569.8|569.7|569.3|569.2|220
1593784800000|2020-07-03 14:00:00|569.7|569.6|569.7|569.6|569.8|569.7|569.6|569.5|91
1593785100000|2020-07-03 14:05:00|569.6|569.5|569.2|569.1|569.7|569.6|569.1|569|120
1593785400000|2020-07-03 14:10:00|569.15|569.05|569.15|569.05|569.25|569.15|568.95|568.85|77
1593785700000|2020-07-03 14:15:00|569.05|568.95|569.15|569.05|569.25|569.15|568.85|568.75|81
1593786000000|2020-07-03 14:20:00|569.25|569.15|568.55|568.45|569.25|569.15|568.55|568.45|125
1593786300000|2020-07-03 14:25:00|568.45|568.35|568.25|568.15|568.55|568.45|568.05|567.95|170
1593786600000|2020-07-03 14:30:00|568.15|568.05|567.15|567.05|568.35|568.25|567.15|567.05|324
1593786900000|2020-07-03 14:35:00|567.25|567.15|567.25|567.15|567.45|567.35|566.85|566.75|216
1593787200000|2020-07-03 14:40:00|567.35|567.25|567.85|567.75|567.95|567.85|567.15|567.05|100
1593787500000|2020-07-03 14:45:00|567.75|567.65|567.85|567.75|568.15|568.05|567.65|567.55|132
1593787800000|2020-07-03 14:50:00|567.95|567.85|567.55|567.45|567.95|567.85|567.55|567.45|71
1593788100000|2020-07-03 14:55:00|567.65|567.55|567.95|567.85|567.95|567.85|567.55|567.45|77
1593788400000|2020-07-03 15:00:00|567.85|567.75|567.75|567.65|567.95|567.85|567.55|567.45|102
1593788700000|2020-07-03 15:05:00|567.85|567.75|567.55|567.45|567.85|567.75|567.35|567.25|111
1593789000000|2020-07-03 15:10:00|567.45|567.35|567.45|567.35|567.55|567.45|567.35|567.25|77
1593789300000|2020-07-03 15:15:00|567.55|567.45|567.15|567.05|567.65|567.55|566.95|566.85|166
1593789600000|2020-07-03 15:20:00|567.05|566.95|567.45|567.35|567.65|567.55|566.85|566.75|148
1593789900000|2020-07-03 15:25:00|567.55|567.45|567.55|567.45|567.75|567.65|567.15|567.05|165
1593790200000|2020-07-03 15:30:00|567.65|567.35|568.65|568.35|568.65|568.35|567.65|567.35|368
1593790500000|2020-07-03 15:35:00|568.75|568.45|569.05|568.75|569.05|568.75|568.55|568.25|149
1593790800000|2020-07-03 15:40:00|569.15|568.85|569.25|568.95|569.35|569.05|569.05|568.75|47
1593791100000|2020-07-03 15:45:00|569.35|569.05|569.35|569.05|569.55|569.25|569.05|568.75|58
1593791400000|2020-07-03 15:50:00|569.45|569.15|569.35|569.05|569.45|569.15|569.25|568.95|20
1593791700000|2020-07-03 15:55:00|569.25|568.95|569.15|568.85|569.25|568.95|569.15|568.85|10
1593792000000|2020-07-03 16:00:00|569.25|568.95|569.15|568.85|569.35|569.05|569.15|568.85|5
1593792300000|2020-07-03 16:05:00|569.25|568.95|569.25|568.95|569.35|569.05|569.25|568.95|3
1593792600000|2020-07-03 16:10:00|569.15|568.85|569.35|569.05|569.35|569.05|569.15|568.85|6
1593792900000|2020-07-03 16:15:00|569.25|568.95|569.55|569.25|569.55|569.25|569.25|568.95|19
1593793200000|2020-07-03 16:20:00|569.45|569.15|569.65|569.35|569.75|569.45|569.45|569.15|17
1593793500000|2020-07-03 16:25:00|569.75|569.45|569.85|569.55|570.05|569.75|569.75|569.45|41
1593793800000|2020-07-03 16:30:00|569.75|569.45|569.65|569.35|569.85|569.55|569.55|569.25|15
1593794100000|2020-07-03 16:35:00|569.75|569.45|569.75|569.45|569.85|569.55|569.65|569.35|7
1593794400000|2020-07-03 16:40:00|569.65|569.35|569.65|569.35|569.75|569.45|569.65|569.35|2
1593794700000|2020-07-03 16:45:00|569.75|569.45|569.85|569.55|569.85|569.55|569.65|569.35|3
1593795000000|2020-07-03 16:50:00|569.75|569.45|569.85|569.55|569.85|569.55|569.75|569.45|6
1593795300000|2020-07-03 16:55:00|569.75|569.45|569.65|569.35|569.85|569.55|569.65|569.35|10
1593795600000|2020-07-03 17:00:00|569.75|569.45|569.75|569.45|569.75|569.45|569.75|569.45|0
1593795900000|2020-07-03 17:05:00|569.85|569.55|569.85|569.55|569.85|569.55|569.75|569.45|1
1593796200000|2020-07-03 17:10:00|569.75|569.45|569.75|569.45|569.85|569.55|569.75|569.45|1
1593796500000|2020-07-03 17:15:00|||||||||3
1593796800000|2020-07-03 17:20:00|569.65|569.35|569.65|569.35|569.75|569.45|569.65|569.35|0
1593797400000|2020-07-03 17:30:00|||||||||4
1593797700000|2020-07-03 17:35:00|569.55|569.25|569.65|569.35|569.65|569.35|569.55|569.25|15
1593798000000|2020-07-03 17:40:00|569.55|569.25|569.65|569.35|569.75|569.45|569.55|569.25|11
1593798300000|2020-07-03 17:45:00|569.75|569.45|569.65|569.35|569.75|569.45|569.65|569.35|2
1593798600000|2020-07-03 17:50:00|569.75|569.45|569.75|569.45|569.75|569.45|569.75|569.45|2
1593798900000|2020-07-03 17:55:00|569.65|569.35|569.75|569.45|569.75|569.45|569.65|569.35|3
1593799200000|2020-07-03 18:00:00|||||||||1
1593799500000|2020-07-03 18:05:00|569.85|569.55|569.85|569.55|569.85|569.55|569.85|569.55|7
1593799800000|2020-07-03 18:10:00|569.95|569.65|569.95|569.65|569.95|569.65|569.95|569.65|12
1593800100000|2020-07-03 18:15:00|570.05|569.75|570.05|569.75|570.05|569.75|570.05|569.75|3
1593800400000|2020-07-03 18:20:00|570.15|569.85|570.25|569.95|570.25|569.95|570.15|569.85|4
1593801000000|2020-07-03 18:30:00|570.15|569.85|570.15|569.85|570.25|569.95|570.15|569.85|0
1593801300000|2020-07-03 18:35:00|570.05|569.75|570.05|569.75|570.15|569.85|570.05|569.75|0
1593801600000|2020-07-03 18:40:00|||||||||1
1593802200000|2020-07-03 18:50:00|569.95|569.65|569.95|569.65|569.95|569.65|569.95|569.65|1
1593802500000|2020-07-03 18:55:00|570.05|569.75|570.15|569.85|570.15|569.85|570.05|569.75|4
1593802800000|2020-07-03 19:00:00|570.05|569.75|570.15|569.85|570.15|569.85|570.05|569.75|3
1593803100000|2020-07-03 19:05:00|570.05|569.75|570.15|569.85|570.15|569.85|570.05|569.75|5
1593803400000|2020-07-03 19:10:00|570.05|569.75|570.05|569.75|570.15|569.85|570.05|569.75|1
1593803700000|2020-07-03 19:15:00|||||||||8
1593804000000|2020-07-03 19:20:00|||||||||3
1593804300000|2020-07-03 19:25:00|570.15|569.85|570.25|569.95|570.45|570.15|570.15|569.85|11
1593804600000|2020-07-03 19:30:00|570.35|570.05|570.55|570.25|570.55|570.25|570.25|569.95|4
1593804900000|2020-07-03 19:35:00|570.65|570.35|570.65|570.35|570.65|570.35|570.65|570.35|1
1593805200000|2020-07-03 19:40:00|570.55|570.25|570.55|570.25|570.55|570.25|570.55|570.25|3
1593805500000|2020-07-03 19:45:00|570.45|570.15|570.45|570.15|570.55|570.25|570.45|570.15|1
1593805800000|2020-07-03 19:50:00|570.55|570.25|570.55|570.25|570.65|570.35|570.45|570.15|13
1593806100000|2020-07-03 19:55:00|570.35|570.05|570.55|570.25|570.55|570.25|570.25|569.95|19
1593806400000|2020-07-03 20:00:00|570.65|570.15|570.65|570.15|570.65|570.15|570.65|570.15|0
1593734400000|2020-07-03 00:00:00|570.31|569.81|569.71|569.21|570.61|570.11|569.61|569.11|0
1593734700000|2020-07-03 00:05:00|569.61|569.11|569.91|569.41|569.91|569.41|569.51|569.01|0
1593735000000|2020-07-03 00:10:00|569.81|569.31|569.61|569.11|570.01|569.51|569.51|569.01|0
1593735300000|2020-07-03 00:15:00|569.71|569.21|570.31|569.81|570.51|570.01|569.51|569.01|0
1593735600000|2020-07-03 00:20:00|570.41|569.91|570.01|569.51|570.51|570.01|570.01|569.51|0
1593735900000|2020-07-03 00:25:00|570.11|569.61|569.81|569.31|570.21|569.71|569.81|569.31|0
1593736200000|2020-07-03 00:30:00|569.71|569.21|569.41|568.91|569.81|569.31|569.31|568.81|0
1593736500000|2020-07-03 00:35:00|569.51|569.01|569.71|569.21|569.71|569.21|569.31|568.81|0
1593736800000|2020-07-03 00:40:00|569.81|569.31|570.21|569.71|570.31|569.81|569.71|569.21|0
1593737100000|2020-07-03 00:45:00|570.31|569.81|570.01|569.51|570.31|569.81|569.81|569.31|0
1593737400000|2020-07-03 00:50:00|569.91|569.41|570.11|569.61|570.21|569.71|569.91|569.41|0
1593737700000|2020-07-03 00:55:00|570.01|569.51|570.41|569.91|570.61|570.11|570.01|569.51|0
1593738000000|2020-07-03 01:00:00|570.31|569.81|570.01|569.51|570.41|569.91|569.71|569.21|0
1593738300000|2020-07-03 01:05:00|570.11|569.61|570.21|569.71|570.41|569.91|570.01|569.51|0
1593738600000|2020-07-03 01:10:00|570.31|569.81|570.41|569.91|570.51|570.01|570.31|569.81|0
1593738900000|2020-07-03 01:15:00|570.51|570.01|571.41|570.91|571.51|571.01|570.51|570.01|0
1593739200000|2020-07-03 01:20:00|571.51|571.01|571.71|571.21|571.71|571.21|571.41|570.91|0
1593739500000|2020-07-03 01:25:00|571.61|571.11|571.21|570.71|571.71|571.21|571.21|570.71|0
1593739800000|2020-07-03 01:30:00|571.31|570.81|571.31|570.81|571.81|571.31|571.21|570.71|0
1593740100000|2020-07-03 01:35:00|571.21|570.71|570.81|570.31|571.31|570.81|570.71|570.21|0
1593740400000|2020-07-03 01:40:00|570.91|570.41|570.31|569.81|570.91|570.41|569.81|569.31|0
1593740700000|2020-07-03 01:45:00|570.51|570.01|570.71|570.21|570.81|570.31|570.51|570.01|0
1593741000000|2020-07-03 01:50:00|570.81|570.31|570.81|570.31|571.01|570.51|570.71|570.21|0
1593741300000|2020-07-03 01:55:00|571.01|570.51|570.31|569.81|571.21|570.71|570.31|569.81|0
1593741600000|2020-07-03 02:00:00|570.41|569.91|571.01|570.51|571.01|570.51|570.21|569.71|0
1593741900000|2020-07-03 02:05:00|570.91|570.41|571.31|570.81|571.41|570.91|570.81|570.31|0
1593742200000|2020-07-03 02:10:00|571.41|570.91|571.21|570.71|571.51|571.01|571.01|570.51|0
1593742500000|2020-07-03 02:15:00|571.31|570.81|571.11|570.61|571.31|570.81|571.01|570.51|0
1593742800000|2020-07-03 02:20:00|571.01|570.51|570.81|570.31|571.01|570.51|570.81|570.31|0
1593743100000|2020-07-03 02:25:00|570.91|570.41|570.91|570.41|571.11|570.61|570.81|570.31|0
1593743400000|2020-07-03 02:30:00|570.81|570.31|571.11|570.61|571.11|570.61|570.61|570.11|0
1593743700000|2020-07-03 02:35:00|571.01|570.51|571.31|570.81|571.31|570.81|571.01|570.51|0
1593744000000|2020-07-03 02:40:00|571.11|570.61|570.91|570.41|571.31|570.81|570.91|570.41|0
1593744300000|2020-07-03 02:45:00|571.01|570.51|570.81|570.31|571.01|570.51|570.61|570.11|0
1593744600000|2020-07-03 02:50:00|570.91|570.41|570.91|570.41|571.01|570.51|570.91|570.41|0
1593744900000|2020-07-03 02:55:00|570.81|570.31|570.51|570.01|570.91|570.41|570.41|569.91|0
1593745200000|2020-07-03 03:00:00|570.61|570.11|570.41|569.91|570.61|570.11|570.31|569.81|0
1593745500000|2020-07-03 03:05:00|570.31|569.81|570.81|570.31|570.81|570.31|570.31|569.81|0
1593745800000|2020-07-03 03:10:00|570.91|570.41|570.81|570.31|570.91|570.41|570.61|570.11|0
1593746100000|2020-07-03 03:15:00|570.71|570.21|570.71|570.21|570.81|570.31|570.61|570.11|0
1593746400000|2020-07-03 03:20:00|570.81|570.31|571.11|570.61|571.11|570.61|570.81|570.31|0
1593746700000|2020-07-03 03:25:00|571.01|570.51|571.11|570.61|571.31|570.81|571.01|570.51|0
1593747000000|2020-07-03 03:30:00|571.01|570.51|571.11|570.61|571.31|570.81|571.01|570.51|0
1593747300000|2020-07-03 03:35:00|571.01|570.51|571.11|570.61|571.41|570.91|571.01|570.51|0
1593747600000|2020-07-03 03:40:00|571.01|570.51|571.31|570.81|571.51|571.01|571.01|570.51|0
1593747900000|2020-07-03 03:45:00|571.11|570.61|571.11|570.61|571.31|570.81|571.11|570.61|0
1593748200000|2020-07-03 03:50:00|571.21|570.71|571.31|570.81|571.41|570.91|571.11|570.61|0
1593748500000|2020-07-03 03:55:00|571.21|570.71|571.01|570.51|571.31|570.81|571.01|570.51|0
1593748800000|2020-07-03 04:00:00|570.91|570.41|570.31|569.81|570.91|570.41|570.01|569.51|0
1593749100000|2020-07-03 04:05:00|570.11|569.61|570.11|569.61|570.21|569.71|570.01|569.51|0
1593749400000|2020-07-03 04:10:00|570.21|569.71|570.11|569.61|570.31|569.81|570.11|569.61|0
1593749700000|2020-07-03 04:15:00|570.01|569.51|570.31|569.81|570.31|569.81|570.01|569.51|0
1593750000000|2020-07-03 04:20:00|570.51|570.01|570.31|569.81|570.51|570.01|570.21|569.71|0
1593750300000|2020-07-03 04:25:00|570.11|569.61|570.31|569.81|570.51|570.01|570.11|569.61|0
1593750600000|2020-07-03 04:30:00|570.21|569.71|570.51|570.01|570.51|570.01|570.11|569.61|0
1593750900000|2020-07-03 04:35:00|570.41|569.91|570.51|570.01|570.51|570.01|570.31|569.81|0
1593751200000|2020-07-03 04:40:00|570.31|569.81|570.21|569.71|570.31|569.81|570.11|569.61|0
1593751500000|2020-07-03 04:45:00|570.11|569.61|570.51|570.01|570.51|570.01|570.11|569.61|0
1593751800000|2020-07-03 04:50:00|570.61|570.11|570.81|570.31|570.91|570.41|570.61|570.11|0
1593752100000|2020-07-03 04:55:00|570.91|570.41|570.51|570.01|570.91|570.41|570.51|570.01|0
1593752400000|2020-07-03 05:00:00|570.61|570.11|570.61|570.11|570.81|570.31|570.41|569.91|0
1593752700000|2020-07-03 05:05:00|570.71|570.21|570.11|569.61|570.71|570.21|570.11|569.61|0
1593753000000|2020-07-03 05:10:00|570.01|569.51|570.11|569.61|570.11|569.61|570.01|569.51|0
1593753300000|2020-07-03 05:15:00|570.31|569.81|570.11|569.61|570.31|569.81|570.11|569.61|0
1593753600000|2020-07-03 05:20:00|570.01|569.51|570.11|569.61|570.11|569.61|569.91|569.41|0
1593753900000|2020-07-03 05:25:00|570.01|569.51|570.31|569.81|570.31|569.81|570.01|569.51|0
1593754200000|2020-07-03 05:30:00|570.21|569.71|570.31|569.81|570.31|569.81|570.11|569.61|0
1593754500000|2020-07-03 05:35:00|570.21|569.71|570.31|569.81|570.31|569.81|570.11|569.61|0
1593754800000|2020-07-03 05:40:00|570.41|569.91|570.81|570.31|570.91|570.41|570.41|569.91|0
1593755100000|2020-07-03 05:45:00|570.91|570.41|570.91|570.41|571.11|570.61|570.71|570.21|0
1593755400000|2020-07-03 05:50:00|571.01|570.51|571.41|570.91|571.61|571.11|570.91|570.41|0
1593755700000|2020-07-03 05:55:00|571.31|570.81|571.61|571.11|571.61|571.11|571.31|570.81|0
1593756000000|2020-07-03 06:00:00|570.91|570.61|571.21|570.91|571.31|571.01|570.91|570.61|67
1593756300000|2020-07-03 06:05:00|571.11|570.81|571.41|571.11|571.51|571.21|571.01|570.71|50
1593756600000|2020-07-03 06:10:00|571.31|571.01|571.91|571.61|571.91|571.61|571.31|571.01|38
1593756900000|2020-07-03 06:15:00|571.81|571.51|572.31|572.01|572.31|572.01|571.71|571.41|72
1593757200000|2020-07-03 06:20:00|572.21|571.91|572.41|572.11|572.51|572.21|572.11|571.81|61
1593757500000|2020-07-03 06:25:00|572.51|572.21|572.71|572.41|573.01|572.71|572.41|572.11|43
1593757800000|2020-07-03 06:30:00|572.61|572.31|572.51|572.21|572.81|572.51|572.41|572.11|42
1593758100000|2020-07-03 06:35:00|572.61|572.31|572.51|572.21|572.61|572.31|572.51|572.21|37
1593758400000|2020-07-03 06:40:00|572.41|572.11|572.41|572.11|572.51|572.21|572.21|571.91|34
1593758700000|2020-07-03 06:45:00|572.31|572.01|572.31|572.01|572.31|572.01|572.11|571.81|14
1593759000000|2020-07-03 06:50:00|572.21|571.91|572.21|571.91|572.31|572.01|572.01|571.71|23
1593759300000|2020-07-03 06:55:00|572.31|572.01|572.41|572.11|572.81|572.51|572.31|572.01|102
1593759600000|2020-07-03 07:00:00|572.31|572.21|572.91|572.81|573.41|573.31|572.31|572.21|790
1593759900000|2020-07-03 07:05:00|573.01|572.91|572.91|572.81|573.21|573.11|572.41|572.31|341
1593760200000|2020-07-03 07:10:00|572.81|572.71|573.31|573.21|573.61|573.51|572.71|572.61|332
1593760500000|2020-07-03 07:15:00|573.41|573.31|573.21|573.11|573.71|573.61|573.11|573.01|302
1593760800000|2020-07-03 07:20:00|573.31|573.21|573.41|573.31|573.61|573.51|573.01|572.91|195
1593761100000|2020-07-03 07:25:00|573.51|573.41|573.61|573.51|573.91|573.81|573.31|573.21|271
1593761400000|2020-07-03 07:30:00|573.51|573.41|573.61|573.51|573.61|573.51|572.71|572.61|326
1593761700000|2020-07-03 07:35:00|573.71|573.61|573.71|573.61|574.01|573.91|573.41|573.31|260
1593762000000|2020-07-03 07:40:00|573.75|573.65|573.45|573.35|573.95|573.85|573.35|573.25|139
1593762300000|2020-07-03 07:45:00|573.55|573.45|573.05|572.95|573.65|573.55|572.75|572.65|229
1593762600000|2020-07-03 07:50:00|573.15|573.05|572.65|572.55|573.15|573.05|572.45|572.35|88
1593762900000|2020-07-03 07:55:00|572.75|572.65|573.25|573.15|573.25|573.15|572.55|572.45|107
1593763200000|2020-07-03 08:00:00|573.35|573.25|572.95|572.85|573.45|573.35|572.95|572.85|130
1593763500000|2020-07-03 08:05:00|573.05|572.95|573.05|572.95|573.25|573.15|572.75|572.65|85
1593763800000|2020-07-03 08:10:00|572.95|572.85|572.35|572.25|573.05|572.95|571.85|571.75|250
1593764100000|2020-07-03 08:15:00|572.25|572.15|572.25|572.15|572.25|572.15|571.95|571.85|205
1593764400000|2020-07-03 08:20:00|572.15|572.05|571.55|571.45|572.25|572.15|571.55|571.45|165
1593764700000|2020-07-03 08:25:00|571.65|571.55|571.75|571.65|571.75|571.65|571.45|571.35|100
1593765000000|2020-07-03 08:30:00|571.65|571.55|572.25|572.15|572.25|572.15|571.45|571.35|104
1593765300000|2020-07-03 08:35:00|572.35|572.25|572.15|572.05|572.55|572.45|572.15|572.05|57
1593765600000|2020-07-03 08:40:00|572.25|572.15|572.25|572.15|572.35|572.25|572.05|571.95|41
1593765900000|2020-07-03 08:45:00|572.35|572.25|572.35|572.25|572.55|572.45|572.15|572.05|92
1593766200000|2020-07-03 08:50:00|572.45|572.35|572.85|572.75|573.05|572.95|572.45|572.35|118
1593766500000|2020-07-03 08:55:00|572.75|572.65|572.65|572.55|572.85|572.75|572.55|572.45|35
1593766800000|2020-07-03 09:00:00|572.55|572.45|572.85|572.75|572.95|572.85|572.55|572.45|54
1593767100000|2020-07-03 09:05:00|572.75|572.65|572.85|572.75|573.05|572.95|572.75|572.65|66
1593767400000|2020-07-03 09:10:00|572.75|572.65|572.35|572.25|572.85|572.75|572.05|571.95|80
1593767700000|2020-07-03 09:15:00|572.25|572.15|572.35|572.25|572.55|572.45|572.25|572.15|48
1593768000000|2020-07-03 09:20:00|572.25|572.15|572.05|571.95|572.35|572.25|571.85|571.75|80
1593768300000|2020-07-03 09:25:00|571.95|571.85|571.55|571.45|572.35|572.25|571.55|571.45|100
1593768600000|2020-07-03 09:30:00|571.45|571.35|571.15|571.05|571.75|571.65|571.15|571.05|130
1593768900000|2020-07-03 09:35:00|571.25|571.15|571.65|571.55|571.75|571.65|571.25|571.15|97
1593769200000|2020-07-03 09:40:00|571.55|571.45|571.15|571.05|571.75|571.65|571.15|571.05|63
1593769500000|2020-07-03 09:45:00|571.05|570.95|570.55|570.45|571.25|571.15|570.25|570.15|262
1593769800000|2020-07-03 09:50:00|570.45|570.35|570.75|570.65|570.95|570.85|570.25|570.15|178
1593770100000|2020-07-03 09:55:00|570.65|570.55|570.15|570.05|570.75|570.65|570.05|569.95|101
1593770400000|2020-07-03 10:00:00|570.05|569.95|570.05|569.95|570.15|570.05|569.55|569.45|205
1593770700000|2020-07-03 10:05:00|569.95|569.85|569.65|569.55|569.95|569.85|569.15|569.05|134
1593771000000|2020-07-03 10:10:00|569.55|569.45|569.75|569.65|569.85|569.75|569.35|569.25|95
1593771300000|2020-07-03 10:15:00|569.65|569.55|569.45|569.35|569.95|569.85|569.15|569.05|141
1593771600000|2020-07-03 10:20:00|569.35|569.25|569.25|569.15|569.45|569.35|569.05|568.95|136
1593771900000|2020-07-03 10:25:00|569.15|569.05|570.05|569.95|570.05|569.95|569.15|569.05|207
1593772200000|2020-07-03 10:30:00|569.95|569.85|570.55|570.45|570.55|570.45|569.85|569.75|134
1593772500000|2020-07-03 10:35:00|570.65|570.55|570.05|569.95|570.65|570.55|569.95|569.85|149
1593772800000|2020-07-03 10:40:00|569.95|569.85|569.85|569.75|570.05|569.95|569.75|569.65|67
1593773100000|2020-07-03 10:45:00|569.75|569.65|570.45|570.35|570.55|570.45|569.65|569.55|105
1593773400000|2020-07-03 10:50:00|570.35|570.25|570.45|570.35|570.55|570.45|570.35|570.25|106
1593773700000|2020-07-03 10:55:00|570.55|570.45|570.95|570.85|570.95|570.85|570.35|570.25|56
1593774000000|2020-07-03 11:00:00|570.85|570.75|570.35|570.25|570.95|570.85|570.25|570.15|122
1593774300000|2020-07-03 11:05:00|570.25|570.15|570.45|570.35|570.55|570.45|570.15|570.05|40
1593774600000|2020-07-03 11:10:00|570.55|570.45|570.55|570.45|570.55|570.45|570.25|570.15|19
1593774900000|2020-07-03 11:15:00|570.45|570.35|570.15|570.05|570.55|570.45|570.05|569.95|61
1593775200000|2020-07-03 11:20:00|570.05|569.95|569.85|569.75|570.15|570.05|569.65|569.55|100
1593775500000|2020-07-03 11:25:00|569.75|569.65|569.25|569.15|569.85|569.75|569.25|569.15|68
1593775800000|2020-07-03 11:30:00|569.15|569.05|569.75|569.65|569.85|569.75|569.15|569.05|82
1593776100000|2020-07-03 11:35:00|569.65|569.55|569.35|569.25|569.75|569.65|569.25|569.15|45
1593776400000|2020-07-03 11:40:00|569.4|569.3|569.2|569.1|569.4|569.3|569.1|569|73
1593776700000|2020-07-03 11:45:00|569.1|569|569.6|569.5|569.7|569.6|569.1|569|105
1593777000000|2020-07-03 11:50:00|569.7|569.6|569.4|569.3|569.7|569.6|569.3|569.2|64
1593777300000|2020-07-03 11:55:00|569.3|569.2|569.3|569.2|569.4|569.3|568.9|568.8|104
1593777600000|2020-07-03 12:00:00|569.2|569.1|569|568.9|569.3|569.2|568.8|568.7|53
1593777900000|2020-07-03 12:05:00|569.1|569|569|568.9|569.1|569|568.7|568.6|136
1593778200000|2020-07-03 12:10:00|569.1|569|569.1|569|569.1|569|568.9|568.8|39
1593778500000|2020-07-03 12:15:00|569|568.9|569.6|569.5|569.7|569.6|569|568.9|87
1593778800000|2020-07-03 12:20:00|569.5|569.4|569.9|569.8|569.9|569.8|569.5|569.4|111
1593779100000|2020-07-03 12:25:00|569.8|569.7|570|569.9|570|569.9|569.6|569.5|91
1593779400000|2020-07-03 12:30:00|569.9|569.8|570.2|570.1|570.3|570.2|569.8|569.7|77
1593779700000|2020-07-03 12:35:00|570.1|570|569.7|569.6|570.2|570.1|569.7|569.6|73
1593780000000|2020-07-03 12:40:00|569.8|569.7|569.7|569.6|569.8|569.7|569.5|569.4|60
1593780300000|2020-07-03 12:45:00|569.6|569.5|569.5|569.4|569.8|569.7|569.4|569.3|46
1593780600000|2020-07-03 12:50:00|569.4|569.3|569.3|569.2|569.5|569.4|569.1|569|103
1593780900000|2020-07-03 12:55:00|569.4|569.3|569.4|569.3|569.4|569.3|569.1|569|37
1593781200000|2020-07-03 13:00:00|569.3|569.2|569.4|569.3|569.4|569.3|569.2|569.1|63
1593781500000|2020-07-03 13:05:00|569.5|569.4|569.4|569.3|569.6|569.5|569.4|569.3|62
1593781800000|2020-07-03 13:10:00|569.3|569.2|569.4|569.3|569.4|569.3|569.2|569.1|68
1593782100000|2020-07-03 13:15:00|569.3|569.2|569.6|569.5|570.3|570.2|569.3|569.2|336
1593782400000|2020-07-03 13:20:00|569.5|569.4|569.4|569.3|569.9|569.8|569.3|569.2|51
1593782700000|2020-07-03 13:25:00|569.3|569.2|569.5|569.4|569.5|569.4|569.1|569|64
1593783000000|2020-07-03 13:30:00|569.6|569.5|569.1|569|569.7|569.6|569|568.9|121
1593783300000|2020-07-03 13:35:00|569|568.9|568.9|568.8|569|568.9|568.7|568.6|181
1593783600000|2020-07-03 13:40:00|569|568.9|568.9|568.8|569|568.9|568.7|568.6|97
1593783900000|2020-07-03 13:45:00|569|568.9|569.8|569.7|569.9|569.8|568.9|568.8|202
1593784200000|2020-07-03 13:50:00|569.9|569.8|569.6|569.5|569.9|569.8|569.4|569.3|104
1593784500000|2020-07-03 13:55:00|569.7|569.6|569.8|569.7|569.8|569.7|569.3|569.2|220
1593784800000|2020-07-03 14:00:00|569.7|569.6|569.7|569.6|569.8|569.7|569.6|569.5|91
1593785100000|2020-07-03 14:05:00|569.6|569.5|569.2|569.1|569.7|569.6|569.1|569|120
1593785400000|2020-07-03 14:10:00|569.15|569.05|569.15|569.05|569.25|569.15|568.95|568.85|77
1593785700000|2020-07-03 14:15:00|569.05|568.95|569.15|569.05|569.25|569.15|568.85|568.75|81
1593786000000|2020-07-03 14:20:00|569.25|569.15|568.55|568.45|569.25|569.15|568.55|568.45|125
1593786300000|2020-07-03 14:25:00|568.45|568.35|568.25|568.15|568.55|568.45|568.05|567.95|170
1593786600000|2020-07-03 14:30:00|568.15|568.05|567.15|567.05|568.35|568.25|567.15|567.05|324
1593786900000|2020-07-03 14:35:00|567.25|567.15|567.25|567.15|567.45|567.35|566.85|566.75|216
1593787200000|2020-07-03 14:40:00|567.35|567.25|567.85|567.75|567.95|567.85|567.15|567.05|100
1593787500000|2020-07-03 14:45:00|567.75|567.65|567.85|567.75|568.15|568.05|567.65|567.55|132
1593787800000|2020-07-03 14:50:00|567.95|567.85|567.55|567.45|567.95|567.85|567.55|567.45|71
1593788100000|2020-07-03 14:55:00|567.65|567.55|567.95|567.85|567.95|567.85|567.55|567.45|77
1593788400000|2020-07-03 15:00:00|567.85|567.75|567.75|567.65|567.95|567.85|567.55|567.45|102
1593788700000|2020-07-03 15:05:00|567.85|567.75|567.55|567.45|567.85|567.75|567.35|567.25|111
1593789000000|2020-07-03 15:10:00|567.45|567.35|567.45|567.35|567.55|567.45|567.35|567.25|77
1593789300000|2020-07-03 15:15:00|567.55|567.45|567.15|567.05|567.65|567.55|566.95|566.85|166
1593789600000|2020-07-03 15:20:00|567.05|566.95|567.45|567.35|567.65|567.55|566.85|566.75|148
1593789900000|2020-07-03 15:25:00|567.55|567.45|567.55|567.45|567.75|567.65|567.15|567.05|165
1593790200000|2020-07-03 15:30:00|567.65|567.35|568.65|568.35|568.65|568.35|567.65|567.35|368
1593790500000|2020-07-03 15:35:00|568.75|568.45|569.05|568.75|569.05|568.75|568.55|568.25|149
1593790800000|2020-07-03 15:40:00|569.15|568.85|569.25|568.95|569.35|569.05|569.05|568.75|47
1593791100000|2020-07-03 15:45:00|569.35|569.05|569.35|569.05|569.55|569.25|569.05|568.75|58
1593791400000|2020-07-03 15:50:00|569.45|569.15|569.35|569.05|569.45|569.15|569.25|568.95|20
1593791700000|2020-07-03 15:55:00|569.25|568.95|569.15|568.85|569.25|568.95|569.15|568.85|10
1593792000000|2020-07-03 16:00:00|569.25|568.95|569.15|568.85|569.35|569.05|569.15|568.85|5
1593792300000|2020-07-03 16:05:00|569.25|568.95|569.25|568.95|569.35|569.05|569.25|568.95|3
1593792600000|2020-07-03 16:10:00|569.15|568.85|569.35|569.05|569.35|569.05|569.15|568.85|6
1593792900000|2020-07-03 16:15:00|569.25|568.95|569.55|569.25|569.55|569.25|569.25|568.95|19
1593793200000|2020-07-03 16:20:00|569.45|569.15|569.65|569.35|569.75|569.45|569.45|569.15|17
1593793500000|2020-07-03 16:25:00|569.75|569.45|569.85|569.55|570.05|569.75|569.75|569.45|41
1593793800000|2020-07-03 16:30:00|569.75|569.45|569.65|569.35|569.85|569.55|569.55|569.25|15
1593794100000|2020-07-03 16:35:00|569.75|569.45|569.75|569.45|569.85|569.55|569.65|569.35|7
1593794400000|2020-07-03 16:40:00|569.65|569.35|569.65|569.35|569.75|569.45|569.65|569.35|2
1593794700000|2020-07-03 16:45:00|569.75|569.45|569.85|569.55|569.85|569.55|569.65|569.35|3
1593795000000|2020-07-03 16:50:00|569.75|569.45|569.85|569.55|569.85|569.55|569.75|569.45|6
1593795300000|2020-07-03 16:55:00|569.75|569.45|569.65|569.35|569.85|569.55|569.65|569.35|10
1593795600000|2020-07-03 17:00:00|569.75|569.45|569.75|569.45|569.75|569.45|569.75|569.45|0
1593795900000|2020-07-03 17:05:00|569.85|569.55|569.85|569.55|569.85|569.55|569.75|569.45|1
1593796200000|2020-07-03 17:10:00|569.75|569.45|569.75|569.45|569.85|569.55|569.75|569.45|1
1593796500000|2020-07-03 17:15:00|||||||||3
1593796800000|2020-07-03 17:20:00|569.65|569.35|569.65|569.35|569.75|569.45|569.65|569.35|0
1593797400000|2020-07-03 17:30:00|||||||||4
1593797700000|2020-07-03 17:35:00|569.55|569.25|569.65|569.35|569.65|569.35|569.55|569.25|15
1593798000000|2020-07-03 17:40:00|569.55|569.25|569.65|569.35|569.75|569.45|569.55|569.25|11
1593798300000|2020-07-03 17:45:00|569.75|569.45|569.65|569.35|569.75|569.45|569.65|569.35|2
1593798600000|2020-07-03 17:50:00|569.75|569.45|569.75|569.45|569.75|569.45|569.75|569.45|2
1593798900000|2020-07-03 17:55:00|569.65|569.35|569.75|569.45|569.75|569.45|569.65|569.35|3
1593799200000|2020-07-03 18:00:00|||||||||1
1593799500000|2020-07-03 18:05:00|569.85|569.55|569.85|569.55|569.85|569.55|569.85|569.55|7
1593799800000|2020-07-03 18:10:00|569.95|569.65|569.95|569.65|569.95|569.65|569.95|569.65|12
1593800100000|2020-07-03 18:15:00|570.05|569.75|570.05|569.75|570.05|569.75|570.05|569.75|3
1593800400000|2020-07-03 18:20:00|570.15|569.85|570.25|569.95|570.25|569.95|570.15|569.85|4
1593801000000|2020-07-03 18:30:00|570.15|569.85|570.15|569.85|570.25|569.95|570.15|569.85|0
1593801300000|2020-07-03 18:35:00|570.05|569.75|570.05|569.75|570.15|569.85|570.05|569.75|0
1593801600000|2020-07-03 18:40:00|||||||||1
1593802200000|2020-07-03 18:50:00|569.95|569.65|569.95|569.65|569.95|569.65|569.95|569.65|1
1593802500000|2020-07-03 18:55:00|570.05|569.75|570.15|569.85|570.15|569.85|570.05|569.75|4
1593802800000|2020-07-03 19:00:00|570.05|569.75|570.15|569.85|570.15|569.85|570.05|569.75|3
1593803100000|2020-07-03 19:05:00|570.05|569.75|570.15|569.85|570.15|569.85|570.05|569.75|5
1593803400000|2020-07-03 19:10:00|570.05|569.75|570.05|569.75|570.15|569.85|570.05|569.75|1
1593803700000|2020-07-03 19:15:00|||||||||8
1593804000000|2020-07-03 19:20:00|||||||||3
1593804300000|2020-07-03 19:25:00|570.15|569.85|570.25|569.95|570.45|570.15|570.15|569.85|11
1593804600000|2020-07-03 19:30:00|570.35|570.05|570.55|570.25|570.55|570.25|570.25|569.95|4
1593804900000|2020-07-03 19:35:00|570.65|570.35|570.65|570.35|570.65|570.35|570.65|570.35|1
1593805200000|2020-07-03 19:40:00|570.55|570.25|570.55|570.25|570.55|570.25|570.55|570.25|3
1593805500000|2020-07-03 19:45:00|570.45|570.15|570.45|570.15|570.55|570.25|570.45|570.15|1
1593805800000|2020-07-03 19:50:00|570.55|570.25|570.55|570.25|570.65|570.35|570.45|570.15|13
1593806100000|2020-07-03 19:55:00|570.35|570.05|570.55|570.25|570.55|570.25|570.25|569.95|19
1593806400000|2020-07-03 20:00:00|570.65|570.15|570.65|570.15|570.65|570.15|570.65|570.15|0
1593986400000|2020-07-05 22:00:00|572.25|571.75|572.25|571.75|572.45|571.95|572.25|571.75|0
1593986700000|2020-07-05 22:05:00|572.35|571.85|572.55|572.05|572.85|572.35|572.25|571.75|0
1593987000000|2020-07-05 22:10:00|572.65|572.15|572.35|571.85|572.65|572.15|572.15|571.65|0
1593987300000|2020-07-05 22:15:00|572.25|571.75|572.15|571.65|572.45|571.95|572.15|571.65|0
1593987600000|2020-07-05 22:20:00|572.25|571.75|572.35|571.85|572.45|571.95|572.15|571.65|0
1593987900000|2020-07-05 22:25:00|572.45|571.95|572.35|571.85|572.55|572.05|572.35|571.85|0
1593988200000|2020-07-05 22:30:00|572.45|571.95|572.75|572.25|572.75|572.25|572.35|571.85|0
1593988500000|2020-07-05 22:35:00|572.85|572.35|573.15|572.65|573.25|572.75|572.75|572.25|0
1593988800000|2020-07-05 22:40:00|573.05|572.55|573.15|572.65|573.15|572.65|573.05|572.55|0
1593989100000|2020-07-05 22:45:00|573.25|572.75|573.15|572.65|573.35|572.85|573.05|572.55|0
1593989400000|2020-07-05 22:50:00|573.25|572.75|572.95|572.45|573.25|572.75|572.95|572.45|0
1593989700000|2020-07-05 22:55:00|573.05|572.55|573.15|572.65|573.25|572.75|572.95|572.45|0
1593990000000|2020-07-05 23:00:00|573.25|572.75|573.25|572.75|573.45|572.95|573.15|572.65|0
1593990300000|2020-07-05 23:05:00|573.35|572.85|573.25|572.75|573.35|572.85|573.25|572.75|0
1593990600000|2020-07-05 23:10:00|573.15|572.65|573.05|572.55|573.15|572.65|572.95|572.45|0
1593990900000|2020-07-05 23:15:00|572.95|572.45|572.85|572.35|572.95|572.45|572.75|572.25|0
1593991200000|2020-07-05 23:20:00|572.75|572.25|572.65|572.15|572.85|572.35|572.65|572.15|0
1593991500000|2020-07-05 23:25:00|572.75|572.25|573.25|572.75|573.25|572.75|572.65|572.15|0
1593991800000|2020-07-05 23:30:00|573.15|572.65|573.05|572.55|573.25|572.75|573.05|572.55|0
1593992100000|2020-07-05 23:35:00|572.95|572.45|573.25|572.75|573.25|572.75|572.85|572.35|0
1593992400000|2020-07-05 23:40:00|573.35|572.85|573.35|572.85|573.35|572.85|573.15|572.65|0
1593992700000|2020-07-05 23:45:00|573.45|572.95|573.35|572.85|573.45|572.95|573.25|572.75|0
1593993000000|2020-07-05 23:50:00|573.45|572.95|573.75|573.25|573.85|573.35|573.35|572.85|0
1593993300000|2020-07-05 23:55:00|573.85|573.35|573.55|573.05|573.85|573.35|573.35|572.85|0
1593993600000|2020-07-06 00:00:00|573.65|573.15|573.85|573.35|574.05|573.55|573.45|572.95|0
1593993900000|2020-07-06 00:05:00|573.95|573.45|573.95|573.45|574.05|573.55|573.85|573.35|0
1593994200000|2020-07-06 00:10:00|574.05|573.55|573.15|572.65|574.05|573.55|573.15|572.65|0
1593994500000|2020-07-06 00:15:00|573.05|572.55|573.35|572.85|573.45|572.95|572.15|571.65|0
1593994800000|2020-07-06 00:20:00|573.45|572.95|573.45|572.95|573.65|573.15|573.35|572.85|0
1593995100000|2020-07-06 00:25:00|573.55|573.05|573.65|573.15|573.65|573.15|573.45|572.95|0
1593995400000|2020-07-06 00:30:00|573.75|573.25|573.25|572.75|573.75|573.25|573.25|572.75|0
1593995700000|2020-07-06 00:35:00|573.35|572.85|573.65|573.15|573.65|573.15|573.25|572.75|0
1593996000000|2020-07-06 00:40:00|573.75|573.25|573.75|573.25|573.95|573.45|573.65|573.15|0
1593996300000|2020-07-06 00:45:00|573.85|573.35|573.55|573.05|573.95|573.45|573.55|573.05|0
1593996600000|2020-07-06 00:50:00|573.65|573.15|573.65|573.15|573.75|573.25|573.55|573.05|0
1593996900000|2020-07-06 00:55:00|573.55|573.05|574.35|573.85|574.45|573.95|573.55|573.05|0
1593997200000|2020-07-06 01:00:00|574.45|573.95|575.45|574.95|575.45|574.95|574.45|573.95|0
1593997500000|2020-07-06 01:05:00|575.35|574.85|575.45|574.95|575.65|575.15|575.15|574.65|0
1593997800000|2020-07-06 01:10:00|575.55|575.05|575.65|575.15|575.75|575.25|575.35|574.85|0
1593998100000|2020-07-06 01:15:00|575.75|575.25|575.65|575.15|575.75|575.25|575.55|575.05|0
1593998400000|2020-07-06 01:20:00|575.75|575.25|575.75|575.25|575.75|575.25|575.75|575.25|0
1593998700000|2020-07-06 01:25:00|575.85|575.35|576.25|575.75|576.25|575.75|575.75|575.25|0
1593999000000|2020-07-06 01:30:00|576.35|575.85|576.75|576.25|576.95|576.45|576.25|575.75|0
1593999300000|2020-07-06 01:35:00|576.85|576.35|577.65|577.15|577.65|577.15|576.75|576.25|0
1593999600000|2020-07-06 01:40:00|577.55|577.05|578.05|577.55|578.15|577.65|577.45|576.95|0
1593999900000|2020-07-06 01:45:00|578.15|577.65|578.95|578.45|578.95|578.45|578.05|577.55|0
1594000200000|2020-07-06 01:50:00|578.75|578.25|578.55|578.05|578.95|578.45|578.55|578.05|0
1594000500000|2020-07-06 01:55:00|578.45|577.95|578.05|577.55|578.65|578.15|577.95|577.45|0
1594000800000|2020-07-06 02:00:00|578.15|577.65|578.75|578.25|578.75|578.25|577.95|577.45|0
1594001100000|2020-07-06 02:05:00|578.65|578.15|578.75|578.25|578.85|578.35|578.55|578.05|0
1594001400000|2020-07-06 02:10:00|578.65|578.15|578.55|578.05|578.65|578.15|578.55|578.05|0
1594001700000|2020-07-06 02:15:00|578.65|578.15|578.55|578.05|578.65|578.15|578.55|578.05|0
1594002000000|2020-07-06 02:20:00|578.45|577.95|577.85|577.35|578.45|577.95|577.85|577.35|0
1594002300000|2020-07-06 02:25:00|577.95|577.45|577.85|577.35|578.15|577.65|577.85|577.35|0
1594002600000|2020-07-06 02:30:00|577.95|577.45|578.05|577.55|578.15|577.65|577.65|577.15|0
1594002900000|2020-07-06 02:35:00|578.15|577.65|578.35|577.85|578.35|577.85|578.05|577.55|0
1594003200000|2020-07-06 02:40:00|578.45|577.95|578.55|578.05|578.65|578.15|578.35|577.85|0
1594003500000|2020-07-06 02:45:00|578.45|577.95|578.85|578.35|578.85|578.35|578.45|577.95|0
1594003800000|2020-07-06 02:50:00|578.95|578.45|578.85|578.35|578.95|578.45|578.65|578.15|0
1594004100000|2020-07-06 02:55:00|578.95|578.45|579.15|578.65|579.15|578.65|578.95|578.45|0
1594004400000|2020-07-06 03:00:00|579.25|578.75|579.35|578.85|579.45|578.95|579.25|578.75|0
1594004700000|2020-07-06 03:05:00|579.25|578.75|578.95|578.45|579.25|578.75|578.65|578.15|0
1594005000000|2020-07-06 03:10:00|579.05|578.55|579.05|578.55|579.15|578.65|578.95|578.45|0
1594005300000|2020-07-06 03:15:00|579.15|578.65|579.45|578.95|579.65|579.15|579.15|578.65|0
1594005600000|2020-07-06 03:20:00|579.55|579.05|579.15|578.65|579.85|579.35|579.15|578.65|0
1594005900000|2020-07-06 03:25:00|579.25|578.75|579.25|578.75|579.25|578.75|579.15|578.65|0
1594006200000|2020-07-06 03:30:00|579.35|578.85|579.65|579.15|579.75|579.25|579.35|578.85|0
1594006500000|2020-07-06 03:35:00|579.55|579.05|579.45|578.95|579.65|579.15|579.45|578.95|0
1594006800000|2020-07-06 03:40:00|579.55|579.05|579.45|578.95|579.65|579.15|579.45|578.95|0
1594007100000|2020-07-06 03:45:00|579.55|579.05|579.85|579.35|579.85|579.35|579.45|578.95|0
1594007400000|2020-07-06 03:50:00|579.95|579.45|580.55|580.05|580.75|580.25|579.95|579.45|0
1594007700000|2020-07-06 03:55:00|580.45|579.95|580.25|579.75|580.55|580.05|580.25|579.75|0
1594008000000|2020-07-06 04:00:00|580.35|579.85|580.25|579.75|580.45|579.95|580.25|579.75|0
1594008300000|2020-07-06 04:05:00|580.15|579.65|580.05|579.55|580.15|579.65|579.95|579.45|0
1594008600000|2020-07-06 04:10:00|579.95|579.45|580.05|579.55|580.25|579.75|579.95|579.45|0
1594008900000|2020-07-06 04:15:00|580.15|579.65|579.95|579.45|580.15|579.65|579.75|579.25|0
1594009200000|2020-07-06 04:20:00|579.85|579.35|579.85|579.35|579.85|579.35|579.75|579.25|0
1594009500000|2020-07-06 04:25:00|579.95|579.45|579.95|579.45|579.95|579.45|579.95|579.45|0
1594009800000|2020-07-06 04:30:00|580.05|579.55|580.45|579.95|580.65|580.15|580.05|579.55|0
1594010100000|2020-07-06 04:35:00|580.35|579.85|579.85|579.35|580.45|579.95|579.65|579.15|0
1594010400000|2020-07-06 04:40:00|579.65|579.15|578.95|578.45|579.65|579.15|578.95|578.45|0
1594010700000|2020-07-06 04:45:00|579.05|578.55|579.45|578.95|579.55|579.05|578.95|578.45|0
1594011000000|2020-07-06 04:50:00|579.55|579.05|579.15|578.65|579.65|579.15|579.15|578.65|0
1594011300000|2020-07-06 04:55:00|579.35|578.85|579.35|578.85|579.55|579.05|579.05|578.55|0
1594011600000|2020-07-06 05:00:00|579.45|578.95|580.15|579.65|580.15|579.65|579.45|578.95|0
1594011900000|2020-07-06 05:05:00|580.05|579.55|579.85|579.35|580.15|579.65|579.85|579.35|0
1594012200000|2020-07-06 05:10:00|579.75|579.25|579.85|579.35|579.85|579.35|579.45|578.95|0
1594012500000|2020-07-06 05:15:00|579.75|579.25|579.55|579.05|579.85|579.35|579.45|578.95|0
1594012800000|2020-07-06 05:20:00|579.65|579.15|579.65|579.15|579.85|579.35|579.35|578.85|0
1594013100000|2020-07-06 05:25:00|579.55|579.05|579.75|579.25|579.95|579.45|579.45|578.95|0
1594013400000|2020-07-06 05:30:00|579.85|579.35|579.65|579.15|580.05|579.55|579.65|579.15|0
1594013700000|2020-07-06 05:35:00|579.75|579.25|579.15|578.65|579.85|579.35|578.95|578.45|0
1594014000000|2020-07-06 05:40:00|579.25|578.75|579.15|578.65|579.35|578.85|578.95|578.45|0
1594014300000|2020-07-06 05:45:00|579.05|578.55|579.75|579.25|579.75|579.25|578.95|578.45|0
1594014600000|2020-07-06 05:50:00|579.85|579.35|579.95|579.45|580.25|579.75|579.65|579.15|0
1594014900000|2020-07-06 05:55:00|579.85|579.35|580.15|579.65|580.35|579.85|579.75|579.25|0
1594015200000|2020-07-06 06:00:00|578.95|578.65|578.35|578.05|579.05|578.75|578.25|577.95|242
1594015500000|2020-07-06 06:05:00|578.45|578.15|577.85|577.55|578.45|578.15|577.45|577.15|81
1594015800000|2020-07-06 06:10:00|577.95|577.65|578.35|578.05|578.65|578.35|577.85|577.55|71
1594016100000|2020-07-06 06:15:00|578.45|578.15|578.45|578.15|578.65|578.35|578.25|577.95|41
1594016400000|2020-07-06 06:20:00|578.55|578.25|579.05|578.75|579.55|579.25|578.45|578.15|161
1594016700000|2020-07-06 06:25:00|578.95|578.65|578.55|578.25|579.05|578.75|578.55|578.25|38
1594017000000|2020-07-06 06:30:00|578.65|578.35|578.55|578.25|578.75|578.45|578.45|578.15|21
1594017300000|2020-07-06 06:35:00|578.45|578.15|578.35|578.05|578.55|578.25|578.35|578.05|75
1594017600000|2020-07-06 06:40:00|578.25|577.95|578.35|578.05|578.55|578.25|578.15|577.85|101
1594017900000|2020-07-06 06:45:00|578.45|578.15|578.85|578.55|578.85|578.55|578.35|578.05|73
1594018200000|2020-07-06 06:50:00|578.75|578.45|578.85|578.55|579.05|578.75|578.65|578.35|60
1594018500000|2020-07-06 06:55:00|578.75|578.45|578.05|577.75|578.85|578.55|578.05|577.75|134
1594018800000|2020-07-06 07:00:00|577.95|577.85|578.85|578.75|580.55|580.45|577.95|577.85|1204
1594019100000|2020-07-06 07:05:00|578.75|578.65|578.55|578.45|579.55|579.45|578.15|578.05|570
1594019400000|2020-07-06 07:10:00|578.75|578.65|578.35|578.25|579.15|579.05|577.85|577.75|491
1594019700000|2020-07-06 07:15:00|578.45|578.35|578.25|578.15|579.05|578.95|578.15|578.05|450
1594020000000|2020-07-06 07:20:00|578.35|578.25|578.05|577.95|579.35|579.25|577.95|577.85|508
1594020300000|2020-07-06 07:25:00|577.95|577.85|578.25|578.15|578.75|578.65|577.85|577.75|310
1594020600000|2020-07-06 07:30:00|578.35|578.25|577.75|577.65|578.75|578.65|577.65|577.55|222
1594020900000|2020-07-06 07:35:00|577.85|577.75|578.15|578.05|578.15|578.05|577.65|577.55|222
1594021200000|2020-07-06 07:40:00|578.07|577.97|577.97|577.87|578.37|578.27|577.67|577.57|263
1594021500000|2020-07-06 07:45:00|577.87|577.77|577.17|577.07|578.07|577.97|577.17|577.07|248
1594021800000|2020-07-06 07:50:00|577.27|577.17|577.27|577.17|577.67|577.57|576.97|576.87|159
1594022100000|2020-07-06 07:55:00|577.17|577.07|577.07|576.97|577.87|577.77|576.77|576.67|373
1594022400000|2020-07-06 08:00:00|577.17|577.07|576.87|576.77|577.17|577.07|576.67|576.57|252
1594022700000|2020-07-06 08:05:00|576.77|576.67|576.37|576.27|577.17|577.07|576.17|576.07|250
1594023000000|2020-07-06 08:10:00|576.27|576.17|576.67|576.57|576.77|576.67|576.17|576.07|117
1594023300000|2020-07-06 08:15:00|576.77|576.67|576.37|576.27|576.97|576.87|575.77|575.67|200
1594023600000|2020-07-06 08:20:00|576.47|576.37|576.07|575.97|576.57|576.47|576.07|575.97|182
1594023900000|2020-07-06 08:25:00|576.17|576.07|576.47|576.37|576.67|576.57|576.07|575.97|102
1594024200000|2020-07-06 08:30:00|576.57|576.47|576.37|576.27|576.67|576.57|576.17|576.07|118
1594024500000|2020-07-06 08:35:00|576.27|576.17|575.37|575.27|576.37|576.27|574.97|574.87|232
1594024800000|2020-07-06 08:40:00|575.47|575.37|575.37|575.27|575.57|575.47|575.17|575.07|123
1594025100000|2020-07-06 08:45:00|575.47|575.37|575.17|575.07|575.67|575.57|575.17|575.07|149
1594025400000|2020-07-06 08:50:00|575.07|574.97|574.57|574.47|575.57|575.47|574.47|574.37|238
1594025700000|2020-07-06 08:55:00|574.47|574.37|574.77|574.67|574.87|574.77|574.37|574.27|135
1594026000000|2020-07-06 09:00:00|574.67|574.57|574.57|574.47|574.87|574.77|574.27|574.17|114
1594026300000|2020-07-06 09:05:00|574.47|574.37|574.37|574.27|574.67|574.57|573.97|573.87|208
1594026600000|2020-07-06 09:10:00|574.27|574.17|573.77|573.67|574.27|574.17|573.77|573.67|193
1594026900000|2020-07-06 09:15:00|573.67|573.57|574.07|573.97|574.17|574.07|573.67|573.57|175
1594027200000|2020-07-06 09:20:00|574.17|574.07|574.47|574.37|574.57|574.47|573.97|573.87|213
1594027500000|2020-07-06 09:25:00|574.57|574.47|574.37|574.27|574.57|574.47|574.17|574.07|195
1594027800000|2020-07-06 09:30:00|574.27|574.17|574.87|574.77|575.07|574.97|574.27|574.17|152
1594028100000|2020-07-06 09:35:00|574.97|574.87|575.37|575.27|575.67|575.57|574.77|574.67|140
1594028400000|2020-07-06 09:40:00|575.27|575.17|575.37|575.27|575.57|575.47|575.17|575.07|119
1594028700000|2020-07-06 09:45:00|575.47|575.37|575.47|575.37|575.87|575.77|575.37|575.27|152
1594029000000|2020-07-06 09:50:00|575.57|575.47|575.57|575.47|575.77|575.67|575.37|575.27|70
1594029300000|2020-07-06 09:55:00|575.47|575.37|575.47|575.37|575.87|575.77|575.47|575.37|104
1594029600000|2020-07-06 10:00:00|575.57|575.47|575.87|575.77|576.07|575.97|575.37|575.27|158
1594029900000|2020-07-06 10:05:00|575.77|575.67|576.07|575.97|576.07|575.97|575.67|575.57|129
1594030200000|2020-07-06 10:10:00|576.17|576.07|576.97|576.87|577.07|576.97|576.07|575.97|209
1594030500000|2020-07-06 10:15:00|576.87|576.77|576.37|576.27|576.97|576.87|576.27|576.17|164
1594030800000|2020-07-06 10:20:00|576.27|576.17|576.67|576.57|576.77|576.67|576.17|576.07|98
1594031100000|2020-07-06 10:25:00|576.77|576.67|576.67|576.57|576.77|576.67|576.47|576.37|86
1594031400000|2020-07-06 10:30:00|576.57|576.47|576.37|576.27|576.77|576.67|576.37|576.27|76
1594031700000|2020-07-06 10:35:00|576.47|576.37|576.27|576.17|576.47|576.37|576.17|576.07|70
1594032000000|2020-07-06 10:40:00|576.17|576.07|576.27|576.17|576.27|576.17|576.07|575.97|43
1594032300000|2020-07-06 10:45:00|576.17|576.07|576.57|576.47|576.57|576.47|576.07|575.97|106
1594032600000|2020-07-06 10:50:00|576.47|576.37|576.57|576.47|576.67|576.57|576.27|576.17|81
1594032900000|2020-07-06 10:55:00|576.67|576.57|576.77|576.67|576.87|576.77|576.47|576.37|71
1594033200000|2020-07-06 11:00:00|576.67|576.57|576.27|576.17|576.77|576.67|576.17|576.07|97
1594033500000|2020-07-06 11:05:00|576.17|576.07|576.37|576.27|576.37|576.27|576.07|575.97|74
1594033800000|2020-07-06 11:10:00|576.47|576.37|576.37|576.27|576.57|576.47|576.27|576.17|74
1594034100000|2020-07-06 11:15:00|576.27|576.17|575.97|575.87|576.37|576.27|575.87|575.77|69
1594034400000|2020-07-06 11:20:00|575.87|575.77|575.67|575.57|576.07|575.97|575.57|575.47|76
1594034700000|2020-07-06 11:25:00|575.57|575.47|575.97|575.87|575.97|575.87|575.47|575.37|99
1594035000000|2020-07-06 11:30:00|576.07|575.97|575.57|575.47|576.17|576.07|575.57|575.47|68
1594035300000|2020-07-06 11:35:00|575.47|575.37|575.77|575.67|575.97|575.87|575.47|575.37|42
1594035600000|2020-07-06 11:40:00|575.89|575.79|576.19|576.09|576.19|576.09|575.79|575.69|58
1594035900000|2020-07-06 11:45:00|576.09|575.99|576.19|576.09|576.49|576.39|576.09|575.99|82
1594036200000|2020-07-06 11:50:00|576.09|575.99|576.19|576.09|576.19|576.09|575.89|575.79|65
1594036500000|2020-07-06 11:55:00|576.09|575.99|576.39|576.29|576.49|576.39|576.09|575.99|78
1594036800000|2020-07-06 12:00:00|576.49|576.39|576.39|576.29|576.59|576.49|576.39|576.29|62
1594037100000|2020-07-06 12:05:00|576.49|576.39|576.69|576.59|576.69|576.59|576.39|576.29|48
1594037400000|2020-07-06 12:10:00|576.59|576.49|576.89|576.79|576.99|576.89|576.59|576.49|60
1594037700000|2020-07-06 12:15:00|576.99|576.89|576.89|576.79|576.99|576.89|576.79|576.69|116
1594038000000|2020-07-06 12:20:00|576.99|576.89|577.29|577.19|577.29|577.19|576.79|576.69|85
1594038300000|2020-07-06 12:25:00|577.39|577.29|577.39|577.29|577.39|577.29|577.09|576.99|107
1594038600000|2020-07-06 12:30:00|577.49|577.39|577.39|577.29|577.49|577.39|577.29|577.19|85
1594038900000|2020-07-06 12:35:00|577.49|577.39|577.79|577.69|577.79|577.69|577.39|577.29|94
1594039200000|2020-07-06 12:40:00|577.69|577.59|577.29|577.19|577.79|577.69|577.19|577.09|162
1594039500000|2020-07-06 12:45:00|577.19|577.09|576.69|576.59|577.39|577.29|576.69|576.59|127
1594039800000|2020-07-06 12:50:00|576.79|576.69|576.89|576.79|576.99|576.89|576.59|576.49|119
1594040100000|2020-07-06 12:55:00|576.79|576.69|576.69|576.59|576.99|576.89|576.59|576.49|127
1594040400000|2020-07-06 13:00:00|576.79|576.69|576.59|576.49|576.89|576.79|576.59|576.49|104
1594040700000|2020-07-06 13:05:00|576.69|576.59|575.89|575.79|576.69|576.59|575.69|575.59|188
1594041000000|2020-07-06 13:10:00|575.79|575.69|575.99|575.89|576.29|576.19|575.79|575.69|179
1594041300000|2020-07-06 13:15:00|575.89|575.79|575.79|575.69|575.99|575.89|575.59|575.49|156
1594041600000|2020-07-06 13:20:00|575.69|575.59|575.59|575.49|575.89|575.79|575.49|575.39|130
1594041900000|2020-07-06 13:25:00|575.49|575.39|575.49|575.39|575.69|575.59|575.39|575.29|183
1594042200000|2020-07-06 13:30:00|575.69|575.59|575.99|575.89|576.19|576.09|575.29|575.19|321
1594042500000|2020-07-06 13:35:00|575.89|575.79|575.29|575.19|575.99|575.89|574.99|574.89|389
1594042800000|2020-07-06 13:40:00|575.19|575.09|575.39|575.29|575.79|575.69|575.19|575.09|192
1594043100000|2020-07-06 13:45:00|575.49|575.39|575.49|575.39|575.79|575.69|575.09|574.99|236
1594043400000|2020-07-06 13:50:00|575.59|575.49|576.09|575.99|576.09|575.99|575.49|575.39|112
1594043700000|2020-07-06 13:55:00|576.19|576.09|576.19|576.09|576.49|576.39|576.09|575.99|195
1594044000000|2020-07-06 14:00:00|576.49|576.39|576.39|576.29|577.79|577.69|576.19|576.09|495
1594044300000|2020-07-06 14:05:00|576.49|576.39|575.79|575.69|576.59|576.49|575.49|575.39|323
1594044600000|2020-07-06 14:10:00|575.76|575.66|575.56|575.46|576.06|575.96|575.26|575.16|339
1594044900000|2020-07-06 14:15:00|575.46|575.36|576.06|575.96|576.36|576.26|575.46|575.36|214
1594045200000|2020-07-06 14:20:00|575.96|575.86|575.36|575.26|576.06|575.96|575.16|575.06|432
1594045500000|2020-07-06 14:25:00|575.26|575.16|575.56|575.46|575.86|575.76|574.96|574.86|279
1594045800000|2020-07-06 14:30:00|575.46|575.36|575.86|575.76|576.06|575.96|575.06|574.96|354
1594046100000|2020-07-06 14:35:00|575.76|575.66|575.96|575.86|576.16|576.06|575.76|575.66|103
1594046400000|2020-07-06 14:40:00|576.06|575.96|576.26|576.16|576.36|576.26|575.66|575.56|135
1594046700000|2020-07-06 14:45:00|576.16|576.06|576.66|576.56|576.86|576.76|576.16|576.06|213
1594047000000|2020-07-06 14:50:00|576.76|576.66|577.26|577.16|577.26|577.16|576.66|576.56|165
1594047300000|2020-07-06 14:55:00|577.16|577.06|577.56|577.46|577.66|577.56|577.06|576.96|195
1594047600000|2020-07-06 15:00:00|577.46|577.36|577.36|577.26|577.66|577.56|576.96|576.86|178
1594047900000|2020-07-06 15:05:00|577.46|577.36|577.66|577.56|577.66|577.56|577.26|577.16|119
1594048200000|2020-07-06 15:10:00|577.76|577.66|578.16|578.06|578.46|578.36|577.46|577.36|349
1594048500000|2020-07-06 15:15:00|578.06|577.96|578.46|578.36|578.46|578.36|577.86|577.76|271
1594048800000|2020-07-06 15:20:00|578.36|578.26|578.46|578.36|578.56|578.46|578.26|578.16|216
1594049100000|2020-07-06 15:25:00|578.56|578.46|578.86|578.76|578.86|578.76|578.36|578.26|264
1594049400000|2020-07-06 15:30:00|578.96|578.66|578.56|578.26|578.96|578.66|578.26|577.96|511
1594049700000|2020-07-06 15:35:00|578.46|578.16|578.46|578.16|578.96|578.66|578.46|578.16|200
1594050000000|2020-07-06 15:40:00|578.56|578.26|578.36|578.06|578.86|578.56|578.36|578.06|151
1594050300000|2020-07-06 15:45:00|578.26|577.96|578.66|578.36|578.86|578.56|578.16|577.86|32
1594050600000|2020-07-06 15:50:00|578.56|578.26|578.06|577.76|578.76|578.46|578.06|577.76|58
1594050900000|2020-07-06 15:55:00|578.16|577.86|577.76|577.46|578.16|577.86|577.76|577.46|30
1594051200000|2020-07-06 16:00:00|577.66|577.36|578.26|577.96|578.26|577.96|577.66|577.36|100
1594051500000|2020-07-06 16:05:00|578.16|577.86|578.06|577.76|578.26|577.96|577.76|577.46|135
1594051800000|2020-07-06 16:10:00|577.96|577.66|578.16|577.86|578.26|577.96|577.96|577.66|19
1594052100000|2020-07-06 16:15:00|578.26|577.96|578.06|577.76|578.36|578.06|578.06|577.76|35
1594052400000|2020-07-06 16:20:00|578.16|577.86|577.76|577.46|578.26|577.96|577.56|577.26|48
1594052700000|2020-07-06 16:25:00|577.86|577.56|577.76|577.46|577.86|577.56|577.66|577.36|41
1594053000000|2020-07-06 16:30:00|577.66|577.36|577.46|577.16|577.76|577.46|577.46|577.16|29
1594053300000|2020-07-06 16:35:00|577.36|577.06|577.76|577.46|577.76|577.46|577.36|577.06|25
1594053600000|2020-07-06 16:40:00|577.66|577.36|577.96|577.66|578.06|577.76|577.66|577.36|45
1594053900000|2020-07-06 16:45:00|578.06|577.76|578.26|577.96|578.26|577.96|577.86|577.56|40
1594054200000|2020-07-06 16:50:00|578.16|577.86|578.16|577.86|578.26|577.96|578.06|577.76|15
1594054500000|2020-07-06 16:55:00|578.06|577.76|578.16|577.86|578.26|577.96|578.06|577.76|10
1594054800000|2020-07-06 17:00:00|578.26|577.96|578.06|577.76|578.26|577.96|577.96|577.66|19
1594055100000|2020-07-06 17:05:00|577.96|577.66|577.76|577.46|578.06|577.76|577.66|577.36|29
1594055400000|2020-07-06 17:10:00|577.66|577.36|577.46|577.16|577.76|577.46|577.46|577.16|19
1594055700000|2020-07-06 17:15:00|577.36|577.06|577.36|577.06|577.56|577.26|577.26|576.96|33
1594056000000|2020-07-06 17:20:00|577.26|576.96|577.46|577.16|577.46|577.16|577.26|576.96|20
1594056300000|2020-07-06 17:25:00|577.56|577.26|578.06|577.76|578.06|577.76|577.46|577.16|15
1594056600000|2020-07-06 17:30:00|578.16|577.86|577.96|577.66|578.26|577.96|577.96|577.66|25
1594056900000|2020-07-06 17:35:00|577.86|577.56|577.96|577.66|578.06|577.76|577.86|577.56|26
1594057200000|2020-07-06 17:40:00|578.06|577.76|578.06|577.76|578.16|577.86|578.06|577.76|25
1594057500000|2020-07-06 17:45:00|578.16|577.86|577.96|577.66|578.16|577.86|577.96|577.66|12
1594057800000|2020-07-06 17:50:00|578.06|577.76|578.06|577.76|578.06|577.76|577.86|577.56|15
1594058100000|2020-07-06 17:55:00|577.96|577.66|578.06|577.76|578.16|577.86|577.86|577.56|14
1594058400000|2020-07-06 18:00:00|577.96|577.66|577.56|577.26|578.06|577.76|577.36|577.06|22
1594058700000|2020-07-06 18:05:00|577.46|577.16|577.46|577.16|577.56|577.26|577.36|577.06|9
1594059000000|2020-07-06 18:10:00|577.36|577.06|577.16|576.86|577.56|577.26|577.16|576.86|15
1594059300000|2020-07-06 18:15:00|577.26|576.96|576.96|576.66|577.26|576.96|576.96|576.66|24
1594059600000|2020-07-06 18:20:00|576.86|576.56|577.06|576.76|577.16|576.86|576.76|576.46|56
1594059900000|2020-07-06 18:25:00|576.96|576.66|577.16|576.86|577.26|576.96|576.96|576.66|0
1594060200000|2020-07-06 18:30:00|577.26|576.96|577.46|577.16|577.46|577.16|577.16|576.86|16
1594060500000|2020-07-06 18:35:00|577.56|577.26|577.46|577.16|577.56|577.26|577.36|577.06|6
1594060800000|2020-07-06 18:40:00|577.36|577.06|577.26|576.96|577.46|577.16|577.16|576.86|12
1594061100000|2020-07-06 18:45:00|577.16|576.86|577.26|576.96|577.36|577.06|577.06|576.76|13
1594061400000|2020-07-06 18:50:00|577.16|576.86|577.36|577.06|577.36|577.06|577.16|576.86|12
1594061700000|2020-07-06 18:55:00|577.46|577.16|577.36|577.06|577.46|577.16|577.26|576.96|19
1594062000000|2020-07-06 19:00:00|577.26|576.96|577.16|576.86|577.46|577.16|576.96|576.66|18
1594062300000|2020-07-06 19:05:00|577.26|576.96|577.26|576.96|577.36|577.06|577.06|576.76|6
1594062600000|2020-07-06 19:10:00|577.16|576.86|577.36|577.06|577.56|577.26|577.06|576.76|19
1594062900000|2020-07-06 19:15:00|577.26|576.96|577.26|576.96|577.26|576.96|576.96|576.66|18
1594063200000|2020-07-06 19:20:00|577.16|576.86|577.66|577.36|577.66|577.36|577.16|576.86|12
1594063500000|2020-07-06 19:25:00|577.56|577.26|577.86|577.56|577.86|577.56|577.56|577.26|21
1594063800000|2020-07-06 19:30:00|577.76|577.46|577.76|577.46|577.86|577.56|577.46|577.16|5
1594064100000|2020-07-06 19:35:00|577.86|577.56|577.66|577.36|577.96|577.66|577.56|577.26|46
1594064400000|2020-07-06 19:40:00|577.56|577.26|577.66|577.36|577.76|577.46|577.56|577.26|21
1594064700000|2020-07-06 19:45:00|577.56|577.26|578.16|577.86|578.26|577.96|577.56|577.26|22
1594065000000|2020-07-06 19:50:00|578.26|577.96|578.36|578.06|578.36|578.06|578.06|577.76|23
1594065300000|2020-07-06 19:55:00|578.26|577.96|578.46|578.16|578.46|578.16|578.16|577.86|50
1594065600000|2020-07-06 20:00:00|578.56|578.06|578.26|577.76|578.56|578.06|577.96|577.46|0
1594065900000|2020-07-06 20:05:00|578.16|577.66|578.66|578.16|578.76|578.26|578.16|577.66|0
1594066200000|2020-07-06 20:10:00|578.76|578.26|578.76|578.26|579.16|578.66|578.76|578.26|0
1594066500000|2020-07-06 20:15:00|578.86|578.36|578.66|578.16|578.86|578.36|578.66|578.16|0
1594066800000|2020-07-06 20:20:00|578.76|578.26|578.76|578.26|578.76|578.26|578.66|578.16|0
1594067100000|2020-07-06 20:25:00|578.66|578.16|578.76|578.26|578.76|578.26|578.66|578.16|0
1594067400000|2020-07-06 20:30:00|578.66|578.16|578.86|578.36|578.96|578.46|578.46|577.96|0
1594067700000|2020-07-06 20:35:00|578.76|578.26|578.66|578.16|578.86|578.36|578.56|578.06|0
1594068000000|2020-07-06 20:40:00|578.56|578.06|578.66|578.16|578.76|578.26|578.56|578.06|0
1594068300000|2020-07-06 20:45:00|578.56|578.06|578.36|577.86|578.66|578.16|578.36|577.86|0
1594068600000|2020-07-06 20:50:00|578.46|577.96|578.46|577.96|578.56|578.06|578.36|577.86|0
1594068900000|2020-07-06 20:55:00|578.36|577.86|578.26|577.76|578.46|577.96|578.26|577.76|0
1594070100000|2020-07-06 21:15:00|578.36|577.86|578.36|577.86|578.36|577.86|578.26|577.76|0
1594070400000|2020-07-06 21:20:00|578.26|577.76|578.26|577.76|578.36|577.86|578.16|577.66|0
1594072500000|2020-07-06 21:55:00|578.36|577.86|578.26|577.76|578.36|577.86|578.26|577.76|0
1594072800000|2020-07-06 22:00:00|578.36|577.86|578.26|577.76|578.56|578.06|578.16|577.66|0
1594073100000|2020-07-06 22:05:00|578.36|577.86|578.36|577.86|578.46|577.96|578.26|577.76|0
1594073400000|2020-07-06 22:10:00|578.26|577.76|578.06|577.56|578.26|577.76|577.96|577.46|0
1594073700000|2020-07-06 22:15:00|577.96|577.46|578.16|577.66|578.16|577.66|577.96|577.46|0
1594074000000|2020-07-06 22:20:00|578.26|577.76|578.16|577.66|578.26|577.76|578.16|577.66|0
1594074300000|2020-07-06 22:25:00|578.26|577.76|578.16|577.66|578.26|577.76|577.96|577.46|0
1594074600000|2020-07-06 22:30:00|578.26|577.76|578.16|577.66|578.26|577.76|578.16|577.66|0
1594075200000|2020-07-06 22:40:00|578.26|577.76|578.46|577.96|578.56|578.06|578.26|577.76|0
1594075800000|2020-07-06 22:50:00|578.56|578.06|578.46|577.96|578.66|578.16|578.46|577.96|0
1594076100000|2020-07-06 22:55:00|578.56|578.06|578.86|578.36|579.16|578.66|578.56|578.06|0
1594076400000|2020-07-06 23:00:00|578.96|578.46|579.16|578.66|579.36|578.86|578.86|578.36|0
1594076700000|2020-07-06 23:05:00|579.26|578.76|578.96|578.46|579.26|578.76|578.96|578.46|0
1594077000000|2020-07-06 23:10:00|578.86|578.36|578.96|578.46|579.06|578.56|578.86|578.36|0
1594077300000|2020-07-06 23:15:00|579.06|578.56|579.46|578.96|579.46|578.96|579.06|578.56|0
1594077600000|2020-07-06 23:20:00|579.56|579.06|579.76|579.26|579.86|579.36|579.56|579.06|0
1594077900000|2020-07-06 23:25:00|579.66|579.16|579.66|579.16|579.76|579.26|579.56|579.06|0
1594078200000|2020-07-06 23:30:00|579.76|579.26|580.26|579.76|580.26|579.76|579.76|579.26|0
1594078500000|2020-07-06 23:35:00|580.16|579.66|580.16|579.66|580.16|579.66|580.06|579.56|0
1594078800000|2020-07-06 23:40:00|580.06|579.56|579.86|579.36|580.06|579.56|579.86|579.36|0
1594079100000|2020-07-06 23:45:00|579.96|579.46|579.86|579.36|580.06|579.56|579.76|579.26|0
1594079400000|2020-07-06 23:50:00|579.76|579.26|579.86|579.36|580.06|579.56|579.76|579.26|0
1594079700000|2020-07-06 23:55:00|579.76|579.26|579.86|579.36|580.06|579.56|579.76|579.26|0
1594080000000|2020-07-07 00:00:00|579.76|579.26|579.56|579.06|579.86|579.36|579.26|578.76|0
1594080300000|2020-07-07 00:05:00|579.66|579.16|579.86|579.36|579.86|579.36|579.46|578.96|0
1594080600000|2020-07-07 00:10:00|579.96|579.46|580.16|579.66|580.16|579.66|579.86|579.36|0
1594080900000|2020-07-07 00:15:00|580.26|579.76|580.86|580.36|581.56|581.06|580.26|579.76|0
1594081200000|2020-07-07 00:20:00|580.76|580.26|580.56|580.06|580.86|580.36|580.56|580.06|0
1594081500000|2020-07-07 00:25:00|580.66|580.16|580.46|579.96|580.76|580.26|580.46|579.96|0
1594081800000|2020-07-07 00:30:00|580.56|580.06|580.26|579.76|580.56|580.06|580.26|579.76|0
1594082100000|2020-07-07 00:35:00|580.36|579.86|580.46|579.96|580.76|580.26|580.26|579.76|0
1594082400000|2020-07-07 00:40:00|580.36|579.86|580.76|580.26|580.76|580.26|580.36|579.86|0
1594082700000|2020-07-07 00:45:00|580.86|580.36|580.66|580.16|580.96|580.46|580.46|579.96|0
1594083000000|2020-07-07 00:50:00|580.76|580.26|581.06|580.56|581.26|580.76|580.76|580.26|0
1594083300000|2020-07-07 00:55:00|580.96|580.46|580.56|580.06|581.06|580.56|580.56|580.06|0
1594083600000|2020-07-07 01:00:00|580.46|579.96|580.66|580.16|580.96|580.46|580.46|579.96|0
1594083900000|2020-07-07 01:05:00|580.56|580.06|579.66|579.16|580.66|580.16|579.46|578.96|0
1594084200000|2020-07-07 01:10:00|579.56|579.06|578.56|578.06|579.66|579.16|578.46|577.96|0
1594084500000|2020-07-07 01:15:00|578.46|577.96|577.96|577.46|578.46|577.96|577.26|576.76|0
1594084800000|2020-07-07 01:20:00|578.06|577.56|578.26|577.76|578.56|578.06|577.96|577.46|0
1594085100000|2020-07-07 01:25:00|578.16|577.66|577.96|577.46|578.16|577.66|577.46|576.96|0
1594085400000|2020-07-07 01:30:00|577.86|577.36|578.66|578.16|578.76|578.26|577.76|577.26|0
1594085700000|2020-07-07 01:35:00|578.56|578.06|577.56|577.06|578.66|578.16|577.36|576.86|0
1594086000000|2020-07-07 01:40:00|577.46|576.96|576.66|576.16|577.56|577.06|576.56|576.06|0
1594086300000|2020-07-07 01:45:00|576.56|576.06|577.06|576.56|577.26|576.76|576.56|576.06|0
1594086600000|2020-07-07 01:50:00|577.16|576.66|576.66|576.16|577.16|576.66|576.16|575.66|0
1594086900000|2020-07-07 01:55:00|576.76|576.26|576.16|575.66|576.86|576.36|576.16|575.66|0
1594087200000|2020-07-07 02:00:00|576.06|575.56|576.86|576.36|576.86|576.36|575.56|575.06|0
1594087500000|2020-07-07 02:05:00|576.76|576.26|576.76|576.26|576.86|576.36|576.56|576.06|0
1594087800000|2020-07-07 02:10:00|576.86|576.36|576.76|576.26|576.86|576.36|576.66|576.16|0
1594088100000|2020-07-07 02:15:00|576.66|576.16|576.66|576.16|576.76|576.26|576.36|575.86|0
1594088400000|2020-07-07 02:20:00|576.76|576.26|576.76|576.26|576.86|576.36|576.56|576.06|0
1594088700000|2020-07-07 02:25:00|576.66|576.16|576.36|575.86|576.86|576.36|576.36|575.86|0
1594089000000|2020-07-07 02:30:00|576.26|575.76|575.76|575.26|576.26|575.76|575.36|574.86|0
1594089300000|2020-07-07 02:35:00|575.86|575.36|576.56|576.06|576.76|576.26|575.76|575.26|0
1594089600000|2020-07-07 02:40:00|576.66|576.16|576.46|575.96|576.96|576.46|576.46|575.96|0
1594089900000|2020-07-07 02:45:00|576.56|576.06|575.76|575.26|576.56|576.06|575.76|575.26|0
1594090200000|2020-07-07 02:50:00|575.86|575.36|575.76|575.26|575.96|575.46|575.56|575.06|0
1594090500000|2020-07-07 02:55:00|575.86|575.36|576.26|575.76|576.46|575.96|575.56|575.06|0
1594090800000|2020-07-07 03:00:00|576.36|575.86|576.56|576.06|576.76|576.26|576.26|575.76|0
1594091100000|2020-07-07 03:05:00|576.66|576.16|576.76|576.26|576.76|576.26|576.36|575.86|0
1594091400000|2020-07-07 03:10:00|576.86|576.36|576.86|576.36|577.06|576.56|576.76|576.26|0
1594091700000|2020-07-07 03:15:00|576.76|576.26|576.86|576.36|577.06|576.56|576.76|576.26|0
1594092000000|2020-07-07 03:20:00|576.76|576.26|576.56|576.06|576.96|576.46|576.56|576.06|0
1594092300000|2020-07-07 03:25:00|576.66|576.16|577.06|576.56|577.06|576.56|576.56|576.06|0
1594092600000|2020-07-07 03:30:00|577.16|576.66|577.36|576.86|577.36|576.86|577.16|576.66|0
1594092900000|2020-07-07 03:35:00|577.26|576.76|577.36|576.86|577.56|577.06|577.06|576.56|0
1594093200000|2020-07-07 03:40:00|577.26|576.76|577.36|576.86|577.36|576.86|577.26|576.76|0
1594093500000|2020-07-07 03:45:00|577.26|576.76|577.36|576.86|577.36|576.86|577.26|576.76|0
1594093800000|2020-07-07 03:50:00|577.26|576.76|577.36|576.86|577.36|576.86|577.26|576.76|0
1594094100000|2020-07-07 03:55:00|577.26|576.76|577.26|576.76|577.46|576.96|577.26|576.76|0
1594094400000|2020-07-07 04:00:00|577.06|576.56|576.86|576.36|577.26|576.76|576.86|576.36|0
1594094700000|2020-07-07 04:05:00|576.96|576.46|576.56|576.06|577.06|576.56|576.56|576.06|0
1594095000000|2020-07-07 04:10:00|576.46|575.96|576.26|575.76|576.46|575.96|576.26|575.76|0
1594095300000|2020-07-07 04:15:00|576.16|575.66|576.36|575.86|576.56|576.06|576.06|575.56|0
1594095600000|2020-07-07 04:20:00|576.46|575.96|576.56|576.06|576.76|576.26|576.36|575.86|0
1594095900000|2020-07-07 04:25:00|576.66|576.16|576.86|576.36|576.86|576.36|576.56|576.06|0
1594096200000|2020-07-07 04:30:00|576.76|576.26|577.06|576.56|577.26|576.76|576.26|575.76|0
1594096500000|2020-07-07 04:35:00|576.96|576.46|576.96|576.46|576.96|576.46|576.76|576.26|0
1594096800000|2020-07-07 04:40:00|577.06|576.56|577.36|576.86|577.36|576.86|576.96|576.46|0
1594097100000|2020-07-07 04:45:00|577.26|576.76|577.36|576.86|577.46|576.96|577.26|576.76|0
1594097400000|2020-07-07 04:50:00|577.46|576.96|577.36|576.86|577.46|576.96|577.26|576.76|0
1594097700000|2020-07-07 04:55:00|577.26|576.76|577.36|576.86|577.46|576.96|577.26|576.76|0
1594098000000|2020-07-07 05:00:00|577.26|576.76|577.56|577.06|577.56|577.06|577.26|576.76|0
1594098300000|2020-07-07 05:05:00|577.66|577.16|577.56|577.06|577.76|577.26|577.36|576.86|0
1594098600000|2020-07-07 05:10:00|577.46|576.96|577.86|577.36|577.86|577.36|577.36|576.86|0
1594098900000|2020-07-07 05:15:00|577.96|577.46|577.16|576.66|578.06|577.56|577.16|576.66|0
1594099200000|2020-07-07 05:20:00|577.36|576.86|576.96|576.46|577.36|576.86|576.96|576.46|0
1594099500000|2020-07-07 05:25:00|577.06|576.56|576.56|576.06|577.06|576.56|576.36|575.86|0
1594099800000|2020-07-07 05:30:00|576.66|576.16|576.56|576.06|576.66|576.16|576.36|575.86|0
1594100100000|2020-07-07 05:35:00|576.66|576.16|576.66|576.16|576.96|576.46|576.56|576.06|0
1594100400000|2020-07-07 05:40:00|576.56|576.06|576.36|575.86|576.76|576.26|576.36|575.86|0
1594100700000|2020-07-07 05:45:00|576.26|575.76|576.06|575.56|576.26|575.76|575.86|575.36|0
1594101000000|2020-07-07 05:50:00|576.16|575.66|575.46|574.96|576.26|575.76|575.46|574.96|0
1594101300000|2020-07-07 05:55:00|575.36|574.86|575.76|575.26|575.96|575.46|575.26|574.76|0
1594101600000|2020-07-07 06:00:00|575.86|575.36|575.66|575.36|576.36|576.06|575.56|575.16|63
1594101900000|2020-07-07 06:05:00|575.76|575.46|575.36|575.06|575.86|575.56|574.96|574.66|78
1594102200000|2020-07-07 06:10:00|575.46|575.16|575.66|575.36|575.66|575.36|575.06|574.76|36
1594102500000|2020-07-07 06:15:00|575.56|575.26|575.66|575.36|575.86|575.56|575.46|575.16|25
1594102800000|2020-07-07 06:20:00|575.56|575.26|575.16|574.86|575.56|575.26|575.16|574.86|34
1594103100000|2020-07-07 06:25:00|575.26|574.96|575.36|575.06|575.56|575.26|575.06|574.76|34
1594103400000|2020-07-07 06:30:00|575.26|574.96|575.86|575.56|576.06|575.76|575.26|574.96|69
1594103700000|2020-07-07 06:35:00|575.96|575.66|576.16|575.86|576.36|576.06|575.76|575.46|34
1594104000000|2020-07-07 06:40:00|576.06|575.76|576.36|576.06|576.36|576.06|575.86|575.56|36
1594104300000|2020-07-07 06:45:00|576.26|575.96|576.16|575.86|576.56|576.26|576.06|575.76|36
1594104600000|2020-07-07 06:50:00|576.26|575.96|576.06|575.76|576.36|576.06|576.06|575.76|50
1594104900000|2020-07-07 06:55:00|575.96|575.66|575.86|575.56|575.96|575.66|575.76|575.46|49
1594105200000|2020-07-07 07:00:00|575.76|575.66|575.76|575.66|577.26|577.16|575.66|575.56|753
1594105500000|2020-07-07 07:05:00|575.66|575.56|575.76|575.66|575.96|575.86|574.96|574.86|469
1594105800000|2020-07-07 07:10:00|575.86|575.76|576.36|576.26|576.36|576.26|575.36|575.26|774
1594106100000|2020-07-07 07:15:00|576.26|576.16|576.36|576.26|576.86|576.76|575.66|575.56|334
1594106400000|2020-07-07 07:20:00|576.46|576.36|575.76|575.66|576.86|576.76|575.56|575.46|357
1594106700000|2020-07-07 07:25:00|575.66|575.56|576.36|576.26|576.36|576.26|575.26|575.16|234
1594107000000|2020-07-07 07:30:00|576.46|576.36|576.36|576.26|576.46|576.36|575.26|575.16|356
1594107300000|2020-07-07 07:35:00|576.26|576.16|576.16|576.06|576.56|576.46|575.76|575.66|220
1594107600000|2020-07-07 07:40:00|576.27|576.17|576.17|576.07|576.47|576.37|575.77|575.67|221
1594107900000|2020-07-07 07:45:00|576.07|575.97|576.17|576.07|576.37|576.27|575.57|575.47|151
1594108200000|2020-07-07 07:50:00|576.27|576.17|576.07|575.97|576.37|576.27|575.87|575.77|183
1594108500000|2020-07-07 07:55:00|575.97|575.87|576.27|576.17|576.47|576.37|575.77|575.67|188
1594108800000|2020-07-07 08:00:00|576.17|576.07|575.97|575.87|576.37|576.27|575.87|575.77|210
1594109100000|2020-07-07 08:05:00|575.87|575.77|576.27|576.17|576.27|576.17|575.77|575.67|189
1594109400000|2020-07-07 08:10:00|576.17|576.07|576.57|576.47|577.37|577.27|576.17|576.07|340
1594109700000|2020-07-07 08:15:00|576.67|576.57|575.87|575.77|576.67|576.57|575.77|575.67|244
1594110000000|2020-07-07 08:20:00|575.97|575.87|575.67|575.57|576.17|576.07|575.57|575.47|208
1594110300000|2020-07-07 08:25:00|575.57|575.47|574.07|573.97|575.57|575.47|573.97|573.87|351
1594110600000|2020-07-07 08:30:00|574.17|574.07|573.87|573.77|574.77|574.67|573.87|573.77|394
1594110900000|2020-07-07 08:35:00|573.97|573.87|574.27|574.17|574.47|574.37|573.57|573.47|197
1594111200000|2020-07-07 08:40:00|574.37|574.27|573.87|573.77|574.37|574.27|573.87|573.77|195
1594111500000|2020-07-07 08:45:00|573.77|573.67|574.27|574.17|574.47|574.37|573.77|573.67|176
1594111800000|2020-07-07 08:50:00|574.17|574.07|574.17|574.07|574.37|574.27|573.77|573.67|180
1594112100000|2020-07-07 08:55:00|574.07|573.97|574.17|574.07|574.27|574.17|573.77|573.67|151
1594112400000|2020-07-07 09:00:00|574.07|573.97|573.87|573.77|574.37|574.27|573.77|573.67|257
1594112700000|2020-07-07 09:05:00|573.77|573.67|573.77|573.67|574.07|573.97|573.47|573.37|161
1594113000000|2020-07-07 09:10:00|573.87|573.77|573.47|573.37|573.87|573.77|573.37|573.27|144
1594113300000|2020-07-07 09:15:00|573.57|573.47|573.47|573.37|573.77|573.67|573.27|573.17|214
1594113600000|2020-07-07 09:20:00|573.37|573.27|573.17|573.07|573.47|573.37|573.07|572.97|208
1594113900000|2020-07-07 09:25:00|573.07|572.97|573.27|573.17|573.57|573.47|572.77|572.67|208
1594114200000|2020-07-07 09:30:00|573.37|573.27|573.67|573.57|573.87|573.77|573.27|573.17|249
1594114500000|2020-07-07 09:35:00|573.57|573.47|574.07|573.97|574.17|574.07|573.47|573.37|138
1594114800000|2020-07-07 09:40:00|573.97|573.87|573.77|573.67|574.37|574.27|573.77|573.67|171
1594115100000|2020-07-07 09:45:00|573.67|573.57|573.37|573.27|573.87|573.77|573.37|573.27|176
1594115400000|2020-07-07 09:50:00|573.27|573.17|573.37|573.27|573.57|573.47|573.17|573.07|149
1594115700000|2020-07-07 09:55:00|573.27|573.17|573.17|573.07|573.57|573.47|573.17|573.07|155
1594116000000|2020-07-07 10:00:00|573.27|573.17|573.27|573.17|573.57|573.47|572.87|572.77|107
1594116300000|2020-07-07 10:05:00|573.17|573.07|573.07|572.97|573.47|573.37|572.97|572.87|77
1594116600000|2020-07-07 10:10:00|572.97|572.87|573.17|573.07|573.37|573.27|572.67|572.57|102
1594116900000|2020-07-07 10:15:00|573.07|572.97|573.07|572.97|573.17|573.07|572.17|572.07|211
1594117200000|2020-07-07 10:20:00|572.97|572.87|573.07|572.97|573.27|573.17|572.77|572.67|72
1594117500000|2020-07-07 10:25:00|573.17|573.07|573.47|573.37|573.47|573.37|573.07|572.97|129
1594117800000|2020-07-07 10:30:00|573.37|573.27|574.07|573.97|574.27|574.17|573.27|573.17|222
1594118100000|2020-07-07 10:35:00|574.17|574.07|574.37|574.27|574.87|574.77|573.87|573.77|269
1594118400000|2020-07-07 10:40:00|574.47|574.37|574.37|574.27|574.47|574.37|574.17|574.07|114
1594118700000|2020-07-07 10:45:00|574.27|574.17|574.27|574.17|574.37|574.27|574.07|573.97|118
1594119000000|2020-07-07 10:50:00|574.17|574.07|574.37|574.27|574.47|574.37|574.17|574.07|88
1594119300000|2020-07-07 10:55:00|574.47|574.37|574.57|574.47|574.57|574.47|574.17|574.07|88
1594119600000|2020-07-07 11:00:00|574.47|574.37|574.47|574.37|574.67|574.57|574.37|574.27|73
1594119900000|2020-07-07 11:05:00|574.37|574.27|574.27|574.17|574.47|574.37|574.07|573.97|58
1594120200000|2020-07-07 11:10:00|574.37|574.27|574.37|574.27|574.57|574.47|574.27|574.17|70
1594120500000|2020-07-07 11:15:00|574.47|574.37|574.77|574.67|574.77|574.67|574.37|574.27|82
1594120800000|2020-07-07 11:20:00|574.67|574.57|574.47|574.37|574.87|574.77|574.47|574.37|31
1594121100000|2020-07-07 11:25:00|574.37|574.27|574.57|574.47|574.67|574.57|574.27|574.17|62
1594121400000|2020-07-07 11:30:00|574.67|574.57|574.07|573.97|574.77|574.67|573.97|573.87|128
1594121700000|2020-07-07 11:35:00|574.17|574.07|574.37|574.27|574.37|574.27|574.07|573.97|58
1594122000000|2020-07-07 11:40:00|574.36|574.26|574.66|574.56|574.76|574.66|574.36|574.26|108
1594122300000|2020-07-07 11:45:00|574.56|574.46|575.06|574.96|575.16|575.06|574.56|574.46|100
1594122600000|2020-07-07 11:50:00|574.96|574.86|574.56|574.46|575.06|574.96|574.56|574.46|103
1594122900000|2020-07-07 11:55:00|574.66|574.56|574.76|574.66|574.86|574.76|574.56|574.46|96
1594123200000|2020-07-07 12:00:00|574.86|574.76|575.16|575.06|575.36|575.26|574.76|574.66|130
1594123500000|2020-07-07 12:05:00|575.06|574.96|575.06|574.96|575.46|575.36|574.96|574.86|98
1594123800000|2020-07-07 12:10:00|575.16|575.06|575.06|574.96|575.36|575.26|574.96|574.86|82
1594124100000|2020-07-07 12:15:00|575.16|575.06|574.76|574.66|575.16|575.06|574.76|574.66|72
1594124400000|2020-07-07 12:20:00|574.86|574.76|574.76|574.66|574.86|574.76|574.66|574.56|68
1594124700000|2020-07-07 12:25:00|574.66|574.56|574.76|574.66|574.86|574.76|574.66|574.56|62
1594125000000|2020-07-07 12:30:00|574.66|574.56|574.36|574.26|574.76|574.66|574.06|573.96|117
1594125300000|2020-07-07 12:35:00|574.26|574.16|574.36|574.26|574.56|574.46|574.26|574.16|61
1594125600000|2020-07-07 12:40:00|574.26|574.16|574.46|574.36|574.66|574.56|574.26|574.16|80
1594125900000|2020-07-07 12:45:00|574.36|574.26|574.46|574.36|574.46|574.36|574.26|574.16|114
1594126200000|2020-07-07 12:50:00|574.36|574.26|574.36|574.26|574.56|574.46|574.26|574.16|74
1594126500000|2020-07-07 12:55:00|574.26|574.16|574.36|574.26|574.46|574.36|574.06|573.96|101
1594126800000|2020-07-07 13:00:00|574.46|574.36|574.46|574.36|574.56|574.46|574.36|574.26|64
1594127100000|2020-07-07 13:05:00|574.56|574.46|574.46|574.36|574.56|574.46|574.46|574.36|48
1594127400000|2020-07-07 13:10:00|574.36|574.26|574.76|574.66|574.76|574.66|574.36|574.26|86
1594127700000|2020-07-07 13:15:00|574.86|574.76|574.66|574.56|574.96|574.86|574.56|574.46|76
1594128000000|2020-07-07 13:20:00|574.56|574.46|574.86|574.76|574.96|574.86|574.46|574.36|83
1594128300000|2020-07-07 13:25:00|574.76|574.66|574.76|574.66|574.86|574.76|574.56|574.46|97
1594128600000|2020-07-07 13:30:00|574.66|574.56|574.86|574.76|574.96|574.86|574.36|574.26|371
1594128900000|2020-07-07 13:35:00|574.76|574.66|573.76|573.66|574.76|574.66|573.66|573.56|257
1594129200000|2020-07-07 13:40:00|573.86|573.76|574.46|574.36|574.56|574.46|573.66|573.56|297
1594129500000|2020-07-07 13:45:00|574.36|574.26|574.96|574.86|575.16|575.06|574.36|574.26|328
1594129800000|2020-07-07 13:50:00|575.06|574.96|574.66|574.56|575.16|575.06|574.56|574.46|224
1594130100000|2020-07-07 13:55:00|574.76|574.66|575.16|575.06|575.26|575.16|574.56|574.46|192
1594130400000|2020-07-07 14:00:00|575.06|574.96|575.86|575.76|575.86|575.76|574.86|574.76|278
1594130700000|2020-07-07 14:05:00|575.96|575.86|576.06|575.96|576.16|576.06|575.76|575.66|192
1594131000000|2020-07-07 14:10:00|576.01|575.91|576.61|576.51|576.71|576.61|575.81|575.71|262
1594131300000|2020-07-07 14:15:00|576.51|576.41|576.51|576.41|576.61|576.51|576.21|576.11|204
1594131600000|2020-07-07 14:20:00|576.41|576.31|576.81|576.71|576.81|576.71|576.31|576.21|138
1594131900000|2020-07-07 14:25:00|576.91|576.81|576.51|576.41|577.11|577.01|576.41|576.31|249
1594132200000|2020-07-07 14:30:00|576.61|576.51|575.51|575.41|576.71|576.61|575.51|575.41|335
1594132500000|2020-07-07 14:35:00|575.41|575.31|575.71|575.61|576.01|575.91|575.41|575.31|221
1594132800000|2020-07-07 14:40:00|575.61|575.51|575.01|574.91|575.71|575.61|575.01|574.91|256
1594133100000|2020-07-07 14:45:00|574.91|574.81|574.91|574.81|575.11|575.01|574.61|574.51|218
1594133400000|2020-07-07 14:50:00|575.01|574.91|576.11|576.01|576.11|576.01|574.91|574.81|255
1594133700000|2020-07-07 14:55:00|576.01|575.91|575.81|575.71|576.31|576.21|575.81|575.71|160
1594134000000|2020-07-07 15:00:00|575.91|575.81|575.81|575.71|576.01|575.91|575.71|575.61|98
1594134300000|2020-07-07 15:05:00|575.91|575.81|575.91|575.81|576.01|575.91|575.71|575.61|127
1594134600000|2020-07-07 15:10:00|576.01|575.91|576.21|576.11|576.51|576.41|575.91|575.81|211
1594134900000|2020-07-07 15:15:00|576.31|576.21|576.61|576.51|576.61|576.51|576.21|576.11|146
1594135200000|2020-07-07 15:20:00|576.71|576.61|576.81|576.71|576.91|576.81|576.51|576.41|238
1594135500000|2020-07-07 15:25:00|576.71|576.61|576.41|576.31|576.81|576.71|576.11|576.01|330
1594135800000|2020-07-07 15:30:00|576.51|576.21|575.81|575.51|576.71|576.41|575.61|575.31|586
1594136100000|2020-07-07 15:35:00|575.71|575.41|575.51|575.21|576.01|575.71|575.31|575.01|235
1594136400000|2020-07-07 15:40:00|575.41|575.11|575.51|575.21|575.61|575.31|575.41|575.11|76
1594136700000|2020-07-07 15:45:00|575.41|575.11|576.41|576.11|576.41|576.11|575.41|575.11|154
1594137000000|2020-07-07 15:50:00|576.31|576.01|576.61|576.31|576.71|576.41|576.31|576.01|79
1594137300000|2020-07-07 15:55:00|576.51|576.21|576.41|576.11|576.61|576.31|576.11|575.81|161
1594137600000|2020-07-07 16:00:00|576.51|576.21|576.41|576.11|576.71|576.41|576.41|576.11|87
1594137900000|2020-07-07 16:05:00|576.51|576.21|576.21|575.91|576.61|576.31|576.11|575.81|35
1594138200000|2020-07-07 16:10:00|576.11|575.81|576.01|575.71|576.21|575.91|575.91|575.61|40
1594138500000|2020-07-07 16:15:00|576.11|575.81|576.21|575.91|576.21|575.91|576.01|575.71|56
1594138800000|2020-07-07 16:20:00|576.11|575.81|575.71|575.41|576.21|575.91|575.71|575.41|74
1594139100000|2020-07-07 16:25:00|575.81|575.51|575.91|575.61|576.11|575.81|575.61|575.31|42
1594139400000|2020-07-07 16:30:00|575.81|575.51|576.11|575.81|576.21|575.91|575.81|575.51|18
1594139700000|2020-07-07 16:35:00|576.01|575.71|575.81|575.51|576.21|575.91|575.81|575.51|16
1594140000000|2020-07-07 16:40:00|575.71|575.41|575.61|575.31|575.91|575.61|575.41|575.11|28
1594140300000|2020-07-07 16:45:00|575.51|575.21|575.71|575.41|575.81|575.51|575.51|575.21|6
1594140600000|2020-07-07 16:50:00|575.81|575.51|575.71|575.41|575.81|575.51|575.61|575.31|12
1594140900000|2020-07-07 16:55:00|575.61|575.31|575.91|575.61|575.91|575.61|575.61|575.31|19
1594141200000|2020-07-07 17:00:00|576.01|575.71|576.01|575.71|576.11|575.81|576.01|575.71|9
1594141500000|2020-07-07 17:05:00|575.91|575.61|575.41|575.11|575.91|575.61|575.31|575.01|20
1594141800000|2020-07-07 17:10:00|575.51|575.21|575.61|575.31|575.61|575.31|575.31|575.01|11
1594142100000|2020-07-07 17:15:00|575.51|575.21|575.71|575.41|575.81|575.51|575.51|575.21|6
1594142400000|2020-07-07 17:20:00|575.81|575.51|575.81|575.51|575.91|575.61|575.71|575.41|5
1594142700000|2020-07-07 17:25:00|575.91|575.61|576.01|575.71|576.01|575.71|575.51|575.21|43
1594143000000|2020-07-07 17:30:00|575.91|575.61|576.11|575.81|576.11|575.81|575.71|575.41|15
1594143300000|2020-07-07 17:35:00|576.01|575.71|576.01|575.71|576.21|575.91|576.01|575.71|6
1594143600000|2020-07-07 17:40:00|575.91|575.61|576.31|576.01|576.31|576.01|575.91|575.61|22
1594143900000|2020-07-07 17:45:00|576.21|575.91|576.21|575.91|576.31|576.01|576.11|575.81|7
1594144200000|2020-07-07 17:50:00|576.31|576.01|576.01|575.71|576.31|576.01|575.91|575.61|9
1594144500000|2020-07-07 17:55:00|576.11|575.81|576.21|575.91|576.21|575.91|576.01|575.71|6
1594144800000|2020-07-07 18:00:00|576.11|575.81|575.81|575.51|576.21|575.91|575.71|575.41|5
1594145100000|2020-07-07 18:05:00|575.71|575.41|575.81|575.51|576.01|575.71|575.71|575.41|4
1594145400000|2020-07-07 18:10:00|575.91|575.61|576.01|575.71|576.11|575.81|575.81|575.51|16
1594145700000|2020-07-07 18:15:00|575.91|575.61|575.61|575.31|576.01|575.71|575.61|575.31|16
1594146000000|2020-07-07 18:20:00|575.71|575.41|575.51|575.21|575.71|575.41|575.51|575.21|11
1594146300000|2020-07-07 18:25:00|575.61|575.31|575.31|575.01|575.61|575.31|575.31|575.01|22
1594146600000|2020-07-07 18:30:00|575.41|575.11|575.01|574.71|575.41|575.11|574.81|574.51|31
1594146900000|2020-07-07 18:35:00|574.91|574.61|574.71|574.41|575.01|574.71|574.61|574.31|29
1594147200000|2020-07-07 18:40:00|574.81|574.51|574.81|574.51|574.91|574.61|574.71|574.41|23
1594147500000|2020-07-07 18:45:00|574.71|574.41|574.71|574.41|574.81|574.51|574.61|574.31|20
1594147800000|2020-07-07 18:50:00|574.61|574.31|574.31|574.01|574.81|574.51|574.21|573.91|35
1594148100000|2020-07-07 18:55:00|574.21|573.91|574.81|574.51|574.81|574.51|574.21|573.91|40
1594148400000|2020-07-07 19:00:00|574.71|574.41|574.11|573.81|574.71|574.41|574.01|573.71|39
1594148700000|2020-07-07 19:05:00|574.21|573.91|574.21|573.91|574.51|574.21|574.01|573.71|26
1594149000000|2020-07-07 19:10:00|574.31|574.01|574.11|573.81|574.31|574.01|574.11|573.81|18
1594149300000|2020-07-07 19:15:00|574.21|573.91|574.51|574.21|574.61|574.31|574.11|573.81|16
1594149600000|2020-07-07 19:20:00|574.61|574.31|574.11|573.81|574.61|574.31|574.11|573.81|43
1594149900000|2020-07-07 19:25:00|574.01|573.71|573.91|573.61|574.11|573.81|573.61|573.31|76
1594150200000|2020-07-07 19:30:00|574.01|573.71|574.01|573.71|574.11|573.81|573.71|573.41|30
1594150500000|2020-07-07 19:35:00|574.11|573.81|573.61|573.31|574.11|573.81|573.51|573.21|27
1594150800000|2020-07-07 19:40:00|573.51|573.21|573.51|573.21|573.71|573.41|573.41|573.11|44
1594151100000|2020-07-07 19:45:00|573.41|573.11|573.21|572.91|573.51|573.21|573.21|572.91|38
1594151400000|2020-07-07 19:50:00|573.41|573.11|572.21|571.91|573.41|573.11|572.21|571.91|97
1594151700000|2020-07-07 19:55:00|572.11|571.81|572.61|572.31|572.81|572.51|572.11|571.81|56
1594152000000|2020-07-07 20:00:00|572.71|572.21|573.01|572.51|573.51|573.01|572.71|572.21|0
1594152300000|2020-07-07 20:05:00|572.91|572.41|573.31|572.81|573.41|572.91|572.81|572.31|0
1594152600000|2020-07-07 20:10:00|573.41|572.91|573.01|572.51|573.51|573.01|572.91|572.41|0
1594152900000|2020-07-07 20:15:00|573.11|572.61|573.01|572.51|573.11|572.61|573.01|572.51|0
1594153200000|2020-07-07 20:20:00|573.11|572.61|573.01|572.51|573.11|572.61|573.01|572.51|0
1594153500000|2020-07-07 20:25:00|572.91|572.41|572.91|572.41|573.01|572.51|572.91|572.41|0
1594153800000|2020-07-07 20:30:00|572.81|572.31|572.81|572.31|572.91|572.41|572.61|572.11|0
1594154100000|2020-07-07 20:35:00|572.91|572.41|573.01|572.51|573.01|572.51|572.81|572.31|0
1594154400000|2020-07-07 20:40:00|572.91|572.41|572.81|572.31|573.01|572.51|572.71|572.21|0
1594154700000|2020-07-07 20:45:00|572.71|572.21|572.81|572.31|572.81|572.31|572.51|572.01|0
1594155000000|2020-07-07 20:50:00|572.71|572.21|572.91|572.41|572.91|572.41|572.71|572.21|0
1594155300000|2020-07-07 20:55:00|572.81|572.31|572.71|572.21|573.01|572.51|572.71|572.21|0
1594155600000|2020-07-07 21:00:00|572.81|572.31|572.71|572.21|572.81|572.31|572.71|572.21|0
1594156800000|2020-07-07 21:20:00|572.81|572.31|572.81|572.31|572.81|572.31|572.71|572.21|0
1594157100000|2020-07-07 21:25:00|572.71|572.21|572.71|572.21|572.81|572.31|572.71|572.21|0
1594158000000|2020-07-07 21:40:00|572.61|572.11|572.61|572.11|572.71|572.21|572.61|572.11|0
1594158300000|2020-07-07 21:45:00|572.71|572.21|572.71|572.21|572.71|572.21|572.71|572.21|0
1594158600000|2020-07-07 21:50:00|572.81|572.31|572.71|572.21|572.81|572.31|572.71|572.21|0
1594158900000|2020-07-07 21:55:00|572.81|572.31|572.71|572.21|572.81|572.31|572.71|572.21|0
1594159200000|2020-07-07 22:00:00|572.81|572.31|573.11|572.61|573.11|572.61|572.61|572.11|0
1594159500000|2020-07-07 22:05:00|573.21|572.71|573.41|572.91|573.51|573.01|573.11|572.61|0
1594159800000|2020-07-07 22:10:00|573.51|573.01|573.51|573.01|573.61|573.11|573.41|572.91|0
1594160100000|2020-07-07 22:15:00|573.61|573.11|573.71|573.21|573.81|573.31|573.51|573.01|0
1594160400000|2020-07-07 22:20:00|573.81|573.31|573.71|573.21|573.91|573.41|573.71|573.21|0
1594160700000|2020-07-07 22:25:00|573.81|573.31|573.71|573.21|573.91|573.41|573.51|573.01|0
1594161000000|2020-07-07 22:30:00|573.81|573.31|573.41|572.91|573.91|573.41|573.31|572.81|0
1594161300000|2020-07-07 22:35:00|573.51|573.01|573.11|572.61|573.51|573.01|572.91|572.41|0
1594161600000|2020-07-07 22:40:00|573.01|572.51|573.31|572.81|573.31|572.81|573.01|572.51|0
1594161900000|2020-07-07 22:45:00|573.21|572.71|573.31|572.81|573.41|572.91|573.11|572.61|0
1594162200000|2020-07-07 22:50:00|573.21|572.71|573.21|572.71|573.41|572.91|573.11|572.61|0
1594162500000|2020-07-07 22:55:00|573.11|572.61|573.01|572.51|573.11|572.61|573.01|572.51|0
1594162800000|2020-07-07 23:00:00|573.11|572.61|573.51|573.01|573.51|573.01|573.01|572.51|0
1594163100000|2020-07-07 23:05:00|573.41|572.91|573.51|573.01|573.51|573.01|573.31|572.81|0
1594163400000|2020-07-07 23:10:00|573.61|573.11|573.61|573.11|573.61|573.11|573.51|573.01|0
1594163700000|2020-07-07 23:15:00|573.71|573.21|573.61|573.11|573.91|573.41|573.61|573.11|0
1594164000000|2020-07-07 23:20:00|573.71|573.21|573.91|573.41|573.91|573.41|573.71|573.21|0
1594164300000|2020-07-07 23:25:00|573.81|573.31|573.81|573.31|573.91|573.41|573.81|573.31|0
1594164600000|2020-07-07 23:30:00|573.91|573.41|573.81|573.31|573.91|573.41|573.71|573.21|0
1594164900000|2020-07-07 23:35:00|573.71|573.21|573.81|573.31|573.91|573.41|573.71|573.21|0
1594165200000|2020-07-07 23:40:00|573.71|573.21|574.11|573.61|574.11|573.61|573.71|573.21|0
1594165500000|2020-07-07 23:45:00|574.01|573.51|574.11|573.61|574.21|573.71|574.01|573.51|0
1594165800000|2020-07-07 23:50:00|574.21|573.71|574.11|573.61|574.21|573.71|574.11|573.61|0
1594166100000|2020-07-07 23:55:00|574.21|573.71|574.01|573.51|574.21|573.71|573.91|573.41|0
1594166400000|2020-07-08 00:00:00|573.91|573.41|573.81|573.31|573.91|573.41|573.11|572.61|0
1594166700000|2020-07-08 00:05:00|573.91|573.41|574.21|573.71|574.31|573.81|573.91|573.41|0
1594167000000|2020-07-08 00:10:00|574.31|573.81|574.21|573.71|574.31|573.81|574.01|573.51|0
1594167300000|2020-07-08 00:15:00|574.31|573.81|575.21|574.71|575.21|574.71|574.21|573.71|0
1594167600000|2020-07-08 00:20:00|575.11|574.61|575.01|574.51|575.31|574.81|575.01|574.51|0
1594167900000|2020-07-08 00:25:00|575.11|574.61|575.01|574.51|575.21|574.71|574.81|574.31|0
1594168200000|2020-07-08 00:30:00|574.91|574.41|574.41|573.91|574.91|574.41|574.41|573.91|0
1594168500000|2020-07-08 00:35:00|574.31|573.81|574.01|573.51|574.51|574.01|573.91|573.41|0
1594168800000|2020-07-08 00:40:00|574.11|573.61|574.21|573.71|574.21|573.71|573.91|573.41|0
1594169100000|2020-07-08 00:45:00|574.11|573.61|574.01|573.51|574.21|573.71|573.91|573.41|0
1594169400000|2020-07-08 00:50:00|573.91|573.41|573.51|573.01|574.01|573.51|573.51|573.01|0
1594169700000|2020-07-08 00:55:00|573.61|573.11|573.91|573.41|573.91|573.41|573.51|573.01|0
1594170000000|2020-07-08 01:00:00|574.01|573.51|574.21|573.71|574.21|573.71|573.91|573.41|0
1594170300000|2020-07-08 01:05:00|574.31|573.81|574.61|574.11|574.61|574.11|574.21|573.71|0
1594170600000|2020-07-08 01:10:00|574.71|574.21|575.21|574.71|575.21|574.71|574.51|574.01|0
1594170900000|2020-07-08 01:15:00|575.31|574.81|575.21|574.71|575.41|574.91|575.11|574.61|0
1594171200000|2020-07-08 01:20:00|575.11|574.61|574.71|574.21|575.21|574.71|574.71|574.21|0
1594171500000|2020-07-08 01:25:00|574.81|574.31|575.01|574.51|575.31|574.81|574.81|574.31|0
1594171800000|2020-07-08 01:30:00|574.91|574.41|576.01|575.51|576.01|575.51|574.81|574.31|0
1594172100000|2020-07-08 01:35:00|575.91|575.41|575.91|575.41|576.21|575.71|575.91|575.41|0
1594172400000|2020-07-08 01:40:00|576.01|575.51|575.81|575.31|576.01|575.51|575.81|575.31|0
1594172700000|2020-07-08 01:45:00|575.91|575.41|575.01|574.51|575.91|575.41|575.01|574.51|0
1594173000000|2020-07-08 01:50:00|575.11|574.61|575.51|575.01|575.71|575.21|575.11|574.61|0
1594173300000|2020-07-08 01:55:00|575.41|574.91|573.71|573.21|575.51|575.01|573.71|573.21|0
1594173600000|2020-07-08 02:00:00|573.81|573.31|573.71|573.21|573.91|573.41|573.21|572.71|0
1594173900000|2020-07-08 02:05:00|573.81|573.31|574.11|573.61|574.31|573.81|573.51|573.01|0
1594174200000|2020-07-08 02:10:00|574.21|573.71|574.21|573.71|574.51|574.01|574.21|573.71|0
1594174500000|2020-07-08 02:15:00|574.11|573.61|573.71|573.21|574.21|573.71|573.51|573.01|0
1594174800000|2020-07-08 02:20:00|573.61|573.11|573.71|573.21|574.01|573.51|573.51|573.01|0
1594175100000|2020-07-08 02:25:00|573.61|573.11|573.71|573.21|573.91|573.41|573.41|572.91|0
1594175400000|2020-07-08 02:30:00|573.61|573.11|574.01|573.51|574.21|573.71|573.51|573.01|0
1594175700000|2020-07-08 02:35:00|574.11|573.61|574.71|574.21|574.81|574.31|574.01|573.51|0
1594176000000|2020-07-08 02:40:00|574.81|574.31|575.21|574.71|575.21|574.71|574.71|574.21|0
1594176300000|2020-07-08 02:45:00|575.31|574.81|575.51|575.01|575.51|575.01|575.11|574.61|0
1594176600000|2020-07-08 02:50:00|575.41|574.91|575.31|574.81|575.51|575.01|575.31|574.81|0
1594176900000|2020-07-08 02:55:00|575.21|574.71|575.51|575.01|575.51|575.01|575.11|574.61|0
1594177200000|2020-07-08 03:00:00|575.41|574.91|575.41|574.91|575.51|575.01|575.31|574.81|0
1594177500000|2020-07-08 03:05:00|575.51|575.01|575.61|575.11|575.61|575.11|575.41|574.91|0
1594177800000|2020-07-08 03:10:00|575.71|575.21|575.61|575.11|575.91|575.41|575.61|575.11|0
1594178100000|2020-07-08 03:15:00|575.51|575.01|575.21|574.71|575.51|575.01|575.21|574.71|0
1594178400000|2020-07-08 03:20:00|575.31|574.81|575.21|574.71|575.41|574.91|575.21|574.71|0
1594178700000|2020-07-08 03:25:00|575.31|574.81|575.21|574.71|575.41|574.91|575.11|574.61|0
1594179000000|2020-07-08 03:30:00|575.31|574.81|575.01|574.51|575.41|574.91|575.01|574.51|0
1594179300000|2020-07-08 03:35:00|575.11|574.61|575.01|574.51|575.11|574.61|575.01|574.51|0
1594179600000|2020-07-08 03:40:00|574.91|574.41|575.41|574.91|575.41|574.91|574.91|574.41|0
1594179900000|2020-07-08 03:45:00|575.31|574.81|574.91|574.41|575.31|574.81|574.91|574.41|0
1594180200000|2020-07-08 03:50:00|575.01|574.51|574.91|574.41|575.11|574.61|574.91|574.41|0
1594180500000|2020-07-08 03:55:00|575.01|574.51|575.01|574.51|575.11|574.61|574.91|574.41|0
1594180800000|2020-07-08 04:00:00|574.91|574.41|574.61|574.11|575.01|574.51|574.61|574.11|0
1594181100000|2020-07-08 04:05:00|574.51|574.01|574.21|573.71|574.51|574.01|574.21|573.71|0
1594181400000|2020-07-08 04:10:00|574.31|573.81|574.21|573.71|574.41|573.91|573.91|573.41|0
1594181700000|2020-07-08 04:15:00|574.11|573.61|574.31|573.81|574.31|573.81|574.11|573.61|0
1594182000000|2020-07-08 04:20:00|574.41|573.91|574.31|573.81|574.51|574.01|574.31|573.81|0
1594182300000|2020-07-08 04:25:00|574.21|573.71|574.21|573.71|574.21|573.71|574.21|573.71|0
1594182600000|2020-07-08 04:30:00|574.11|573.61|573.71|573.21|574.11|573.61|573.51|573.01|0
1594182900000|2020-07-08 04:35:00|573.61|573.11|572.81|572.31|573.71|573.21|572.71|572.21|0
1594183200000|2020-07-08 04:40:00|572.71|572.21|573.01|572.51|573.01|572.51|572.51|572.01|0
1594183500000|2020-07-08 04:45:00|573.11|572.61|573.21|572.71|573.21|572.71|573.01|572.51|0
1594183800000|2020-07-08 04:50:00|573.11|572.61|573.01|572.51|573.21|572.71|573.01|572.51|0
1594184100000|2020-07-08 04:55:00|573.11|572.61|573.01|572.51|573.21|572.71|573.01|572.51|0
1594184400000|2020-07-08 05:00:00|572.91|572.41|573.21|572.71|573.41|572.91|572.91|572.41|0
1594184700000|2020-07-08 05:05:00|573.31|572.81|573.71|573.21|573.91|573.41|573.31|572.81|0
1594185000000|2020-07-08 05:10:00|573.61|573.11|573.91|573.41|573.91|573.41|573.41|572.91|0
1594185300000|2020-07-08 05:15:00|573.81|573.31|574.01|573.51|574.01|573.51|573.71|573.21|0
1594185600000|2020-07-08 05:20:00|573.91|573.41|573.71|573.21|574.01|573.51|573.71|573.21|0
1594185900000|2020-07-08 05:25:00|573.51|573.01|573.01|572.51|573.71|573.21|573.01|572.51|0
1594186200000|2020-07-08 05:30:00|572.91|572.41|572.91|572.41|573.01|572.51|572.71|572.21|0
1594186500000|2020-07-08 05:35:00|573.01|572.51|573.21|572.71|573.41|572.91|572.91|572.41|0
1594186800000|2020-07-08 05:40:00|573.11|572.61|573.11|572.61|573.21|572.71|573.01|572.51|0
1594187100000|2020-07-08 05:45:00|573.01|572.51|572.91|572.41|573.11|572.61|572.71|572.21|0
1594187400000|2020-07-08 05:50:00|573.01|572.51|572.41|571.91|573.11|572.61|572.41|571.91|0
1594187700000|2020-07-08 05:55:00|572.21|571.71|572.21|571.71|572.21|571.71|571.91|571.41|0
1594188000000|2020-07-08 06:00:00|572.31|571.81|571.51|571.21|572.41|572.11|571.41|571.11|221
1594188300000|2020-07-08 06:05:00|571.61|571.31|571.31|571.01|571.81|571.51|571.31|571.01|78
1594188600000|2020-07-08 06:10:00|571.41|571.11|571.41|571.11|571.61|571.31|571.11|570.81|65
1594188900000|2020-07-08 06:15:00|571.31|571.01|571.51|571.21|571.51|571.21|571.01|570.71|93
1594189200000|2020-07-08 06:20:00|571.41|571.11|571.71|571.41|571.71|571.41|571.31|571.01|42
1594189500000|2020-07-08 06:25:00|571.61|571.31|571.41|571.11|571.81|571.51|571.41|571.11|58
1594189800000|2020-07-08 06:30:00|571.51|571.21|571.71|571.41|572.01|571.71|571.41|571.11|65
1594190100000|2020-07-08 06:35:00|571.61|571.31|572.71|572.41|572.81|572.51|571.61|571.31|86
1594190400000|2020-07-08 06:40:00|572.81|572.51|572.81|572.51|573.11|572.81|572.61|572.31|74
1594190700000|2020-07-08 06:45:00|572.91|572.61|572.61|572.31|572.91|572.61|572.51|572.21|45
1594191000000|2020-07-08 06:50:00|572.51|572.21|573.01|572.71|573.11|572.81|572.51|572.21|40
1594191300000|2020-07-08 06:55:00|572.91|572.61|573.41|573.11|573.41|573.11|572.51|572.21|175
1594191600000|2020-07-08 07:00:00|573.31|573.21|573.61|573.51|574.01|573.91|572.71|572.61|1082
1594191900000|2020-07-08 07:05:00|573.51|573.41|573.71|573.61|574.71|574.61|573.21|573.11|468
1594192200000|2020-07-08 07:10:00|573.61|573.51|574.31|574.21|574.61|574.51|573.21|573.11|414
1594192500000|2020-07-08 07:15:00|574.21|574.11|574.81|574.71|575.01|574.91|573.61|573.51|381
1594192800000|2020-07-08 07:20:00|574.91|574.81|574.91|574.81|575.21|575.11|574.21|574.11|419
1594193100000|2020-07-08 07:25:00|574.81|574.71|576.01|575.91|576.01|575.91|574.71|574.61|275
1594193400000|2020-07-08 07:30:00|575.91|575.81|575.91|575.81|576.11|576.01|575.71|575.61|284
1594193700000|2020-07-08 07:35:00|576.01|575.91|576.41|576.31|576.81|576.71|575.61|575.51|324
1594194000000|2020-07-08 07:40:00|576.38|576.28|576.18|576.08|576.58|576.48|575.98|575.88|264
1594194300000|2020-07-08 07:45:00|576.28|576.18|577.08|576.98|577.08|576.98|576.08|575.98|200
1594194600000|2020-07-08 07:50:00|576.98|576.88|576.38|576.28|576.98|576.88|576.28|576.18|226
1594194900000|2020-07-08 07:55:00|576.28|576.18|576.28|576.18|576.48|576.38|576.18|576.08|127
1594195200000|2020-07-08 08:00:00|576.38|576.28|576.48|576.38|576.48|576.38|575.78|575.68|168
1594195500000|2020-07-08 08:05:00|576.38|576.28|576.18|576.08|576.48|576.38|575.78|575.68|205
1594195800000|2020-07-08 08:10:00|576.08|575.98|575.98|575.88|576.58|576.48|575.88|575.78|182
1594196100000|2020-07-08 08:15:00|576.08|575.98|575.68|575.58|576.18|576.08|575.58|575.48|83
1594196400000|2020-07-08 08:20:00|575.58|575.48|575.88|575.78|576.18|576.08|575.58|575.48|81
1594196700000|2020-07-08 08:25:00|575.98|575.88|576.18|576.08|576.58|576.48|575.88|575.78|144
1594197000000|2020-07-08 08:30:00|576.08|575.98|576.28|576.18|576.28|576.18|575.58|575.48|170
1594197300000|2020-07-08 08:35:00|576.38|576.28|577.38|577.28|578.48|578.38|576.28|576.18|606
1594197600000|2020-07-08 08:40:00|577.48|577.38|577.28|577.18|577.68|577.58|577.08|576.98|141
1594197900000|2020-07-08 08:45:00|577.38|577.28|577.58|577.48|577.78|577.68|577.28|577.18|103
1594198200000|2020-07-08 08:50:00|577.68|577.58|576.98|576.88|577.68|577.58|576.98|576.88|152
1594198500000|2020-07-08 08:55:00|577.08|576.98|576.38|576.28|577.08|576.98|575.98|575.88|183
1594198800000|2020-07-08 09:00:00|576.48|576.38|576.38|576.28|576.58|576.48|576.28|576.18|99
1594199100000|2020-07-08 09:05:00|576.48|576.38|575.68|575.58|576.48|576.38|575.58|575.48|153
1594199400000|2020-07-08 09:10:00|575.58|575.48|574.58|574.48|575.78|575.68|574.48|574.38|230
1594199700000|2020-07-08 09:15:00|574.48|574.38|573.58|573.48|574.58|574.48|573.28|573.18|414
1594200000000|2020-07-08 09:20:00|573.48|573.38|573.68|573.58|573.98|573.88|573.08|572.98|363
1594200300000|2020-07-08 09:25:00|573.78|573.68|573.78|573.68|573.78|573.68|573.18|573.08|284
1594200600000|2020-07-08 09:30:00|573.68|573.58|574.18|574.08|574.18|574.08|573.58|573.48|212
1594200900000|2020-07-08 09:35:00|574.08|573.98|573.68|573.58|574.38|574.28|573.68|573.58|176
1594201200000|2020-07-08 09:40:00|573.78|573.68|572.38|572.28|573.88|573.78|572.08|571.98|410
1594201500000|2020-07-08 09:45:00|572.28|572.18|572.88|572.78|573.08|572.98|572.08|571.98|328
1594201800000|2020-07-08 09:50:00|572.98|572.88|572.98|572.88|573.38|573.28|572.78|572.68|206
1594202100000|2020-07-08 09:55:00|572.88|572.78|573.68|573.58|573.88|573.78|572.78|572.68|173
1594202400000|2020-07-08 10:00:00|573.58|573.48|573.78|573.68|573.78|573.68|573.28|573.18|218
1594202700000|2020-07-08 10:05:00|573.68|573.58|573.78|573.68|573.98|573.88|573.28|573.18|129
1594203000000|2020-07-08 10:10:00|573.88|573.78|573.28|573.18|573.88|573.78|572.68|572.58|181
1594203300000|2020-07-08 10:15:00|573.38|573.28|573.78|573.68|573.98|573.88|573.38|573.28|232
1594203600000|2020-07-08 10:20:00|573.68|573.58|573.38|573.28|573.78|573.68|573.08|572.98|147
1594203900000|2020-07-08 10:25:00|573.48|573.38|573.58|573.48|573.78|573.68|573.28|573.18|95
1594204200000|2020-07-08 10:30:00|573.68|573.58|573.48|573.38|573.68|573.58|573.18|573.08|136
1594204500000|2020-07-08 10:35:00|573.38|573.28|573.98|573.88|574.08|573.98|573.38|573.28|141
1594204800000|2020-07-08 10:40:00|574.08|573.98|574.48|574.38|574.48|574.38|574.08|573.98|169
1594205100000|2020-07-08 10:45:00|574.38|574.28|574.78|574.68|574.78|574.68|574.38|574.28|153
1594205400000|2020-07-08 10:50:00|574.68|574.58|575.18|575.08|575.48|575.38|574.68|574.58|208
1594205700000|2020-07-08 10:55:00|575.08|574.98|575.18|575.08|575.28|575.18|574.98|574.88|136
1594206000000|2020-07-08 11:00:00|575.28|575.18|575.38|575.28|575.58|575.48|575.18|575.08|279
1594206300000|2020-07-08 11:05:00|575.48|575.38|575.28|575.18|575.68|575.58|575.08|574.98|103
1594206600000|2020-07-08 11:10:00|575.38|575.28|575.08|574.98|575.38|575.28|574.98|574.88|76
1594206900000|2020-07-08 11:15:00|574.98|574.88|575.08|574.98|575.18|575.08|574.98|574.88|61
1594207200000|2020-07-08 11:20:00|574.98|574.88|574.58|574.48|575.08|574.98|574.48|574.38|94
1594207500000|2020-07-08 11:25:00|574.48|574.38|574.78|574.68|574.88|574.78|574.48|574.38|110
1594207800000|2020-07-08 11:30:00|574.88|574.78|574.78|574.68|574.98|574.88|574.58|574.48|71
1594208100000|2020-07-08 11:35:00|574.88|574.78|575.18|575.08|575.38|575.28|574.78|574.68|178
1594208400000|2020-07-08 11:40:00|575.25|575.15|575.45|575.35|575.55|575.45|575.15|575.05|99
1594208700000|2020-07-08 11:45:00|575.55|575.45|575.55|575.45|575.75|575.65|575.45|575.35|91
1594209000000|2020-07-08 11:50:00|575.45|575.35|575.55|575.45|575.75|575.65|575.35|575.25|64
1594209300000|2020-07-08 11:55:00|575.45|575.35|575.35|575.25|575.55|575.45|575.15|575.05|151
1594209600000|2020-07-08 12:00:00|575.25|575.15|574.65|574.55|575.35|575.25|574.65|574.55|166
1594209900000|2020-07-08 12:05:00|574.55|574.45|574.65|574.55|574.95|574.85|574.55|574.45|79
1594210200000|2020-07-08 12:10:00|574.75|574.65|574.35|574.25|574.75|574.65|574.35|574.25|103
1594210500000|2020-07-08 12:15:00|574.25|574.15|574.15|574.05|574.45|574.35|573.95|573.85|174
1594210800000|2020-07-08 12:20:00|574.05|573.95|574.15|574.05|574.55|574.45|573.95|573.85|142
1594211100000|2020-07-08 12:25:00|574.25|574.15|574.05|573.95|574.35|574.25|574.05|573.95|78
1594211400000|2020-07-08 12:30:00|574.15|574.05|574.05|573.95|574.35|574.25|573.95|573.85|83
1594211700000|2020-07-08 12:35:00|573.95|573.85|573.45|573.35|574.05|573.95|573.45|573.35|104
1594212000000|2020-07-08 12:40:00|573.35|573.25|573.45|573.35|573.65|573.55|573.15|573.05|189
1594212300000|2020-07-08 12:45:00|573.35|573.25|573.65|573.55|573.65|573.55|573.15|573.05|174
1594212600000|2020-07-08 12:50:00|573.75|573.65|573.75|573.65|573.85|573.75|573.45|573.35|106
1594212900000|2020-07-08 12:55:00|573.65|573.55|573.75|573.65|573.95|573.85|573.65|573.55|68
1594213200000|2020-07-08 13:00:00|573.85|573.75|573.35|573.25|573.95|573.85|573.35|573.25|80
1594213500000|2020-07-08 13:05:00|573.25|573.15|572.75|572.65|573.25|573.15|572.35|572.25|311
1594213800000|2020-07-08 13:10:00|572.65|572.55|572.55|572.45|572.75|572.65|572.15|572.05|327
1594214100000|2020-07-08 13:15:00|572.65|572.55|572.65|572.55|572.75|572.65|572.15|572.05|176
1594214400000|2020-07-08 13:20:00|572.55|572.45|572.65|572.55|572.65|572.55|572.15|572.05|175
1594214700000|2020-07-08 13:25:00|572.55|572.45|572.65|572.55|572.85|572.75|572.35|572.25|171
1594215000000|2020-07-08 13:30:00|572.75|572.65|573.35|573.25|573.45|573.35|571.95|571.85|600
1594215300000|2020-07-08 13:35:00|573.45|573.35|573.45|573.35|573.65|573.55|572.75|572.65|368
1594215600000|2020-07-08 13:40:00|573.55|573.45|573.45|573.35|573.55|573.45|573.15|573.05|232
1594215900000|2020-07-08 13:45:00|573.35|573.25|573.65|573.55|573.85|573.75|573.15|573.05|235
1594216200000|2020-07-08 13:50:00|573.55|573.45|574.25|574.15|574.65|574.55|573.55|573.45|471
1594216500000|2020-07-08 13:55:00|574.35|574.25|574.65|574.55|574.75|574.65|573.95|573.85|304
1594216800000|2020-07-08 14:00:00|574.55|574.45|574.35|574.25|574.95|574.85|574.25|574.15|365
1594217100000|2020-07-08 14:05:00|574.45|574.35|574.15|574.05|574.45|574.35|574.05|573.95|213
1594217400000|2020-07-08 14:10:00|574.12|574.02|574.22|574.12|574.62|574.52|573.82|573.72|187
1594217700000|2020-07-08 14:15:00|574.12|574.02|574.12|574.02|574.32|574.22|573.72|573.62|178
1594218000000|2020-07-08 14:20:00|574.22|574.12|573.82|573.72|574.22|574.12|573.82|573.72|114
1594218300000|2020-07-08 14:25:00|573.92|573.82|573.42|573.32|574.12|574.02|573.22|573.12|287
1594218600000|2020-07-08 14:30:00|573.32|573.22|573.42|573.32|573.72|573.62|573.22|573.12|217
1594218900000|2020-07-08 14:35:00|573.32|573.22|573.32|573.22|573.42|573.32|572.92|572.82|160
1594219200000|2020-07-08 14:40:00|573.22|573.12|573.12|573.02|573.52|573.42|572.82|572.72|149
1594219500000|2020-07-08 14:45:00|573.02|572.92|573.42|573.32|573.42|573.32|572.82|572.72|169
1594219800000|2020-07-08 14:50:00|573.32|573.22|573.92|573.82|573.92|573.82|573.22|573.12|264
1594220100000|2020-07-08 14:55:00|574.02|573.92|573.82|573.72|574.12|574.02|573.42|573.32|360
1594220400000|2020-07-08 15:00:00|573.92|573.82|572.92|572.82|574.02|573.92|572.62|572.52|322
1594220700000|2020-07-08 15:05:00|573.02|572.92|572.52|572.42|573.12|573.02|572.12|572.02|336
1594221000000|2020-07-08 15:10:00|572.42|572.32|572.82|572.72|572.92|572.82|572.42|572.32|172
1594221300000|2020-07-08 15:15:00|572.72|572.62|571.92|571.82|572.92|572.82|571.72|571.62|499
1594221600000|2020-07-08 15:20:00|572.02|571.92|571.22|571.12|572.12|572.02|570.72|570.62|529
1594221900000|2020-07-08 15:25:00|571.12|571.02|572.12|572.02|572.22|572.12|570.92|570.82|528
1594222200000|2020-07-08 15:30:00|572.22|571.92|572.12|571.82|572.42|572.12|571.92|571.62|530
1594222500000|2020-07-08 15:35:00|572.22|571.92|572.42|572.12|572.52|572.22|571.92|571.62|325
1594222800000|2020-07-08 15:40:00|572.32|572.02|572.82|572.52|572.82|572.52|572.02|571.72|185
1594223100000|2020-07-08 15:45:00|572.92|572.62|572.62|572.32|573.02|572.72|572.42|572.12|144
1594223400000|2020-07-08 15:50:00|572.52|572.22|573.02|572.72|573.12|572.82|572.42|572.12|185
1594223700000|2020-07-08 15:55:00|572.92|572.62|572.92|572.62|573.02|572.72|572.62|572.32|55
1594224000000|2020-07-08 16:00:00|573.02|572.72|572.82|572.52|573.02|572.72|572.62|572.32|32
1594224300000|2020-07-08 16:05:00|572.92|572.62|573.02|572.72|573.12|572.82|572.72|572.42|30
1594224600000|2020-07-08 16:10:00|573.12|572.82|573.12|572.82|573.22|572.92|572.92|572.62|21
1594224900000|2020-07-08 16:15:00|573.02|572.72|573.62|573.32|573.72|573.42|572.92|572.62|52
1594225200000|2020-07-08 16:20:00|573.52|573.22|573.72|573.42|573.72|573.42|573.52|573.22|48
1594225500000|2020-07-08 16:25:00|573.82|573.52|573.72|573.42|573.92|573.62|573.52|573.22|81
1594225800000|2020-07-08 16:30:00|573.82|573.52|573.42|573.12|573.92|573.62|573.42|573.12|33
1594226100000|2020-07-08 16:35:00|573.52|573.22|573.62|573.32|573.62|573.32|573.42|573.12|25
1594226400000|2020-07-08 16:40:00|573.72|573.42|573.22|572.92|573.72|573.42|573.12|572.82|25
1594226700000|2020-07-08 16:45:00|573.32|573.02|573.42|573.12|573.62|573.32|573.22|572.92|13
1594227000000|2020-07-08 16:50:00|573.52|573.22|573.42|573.12|573.52|573.22|573.22|572.92|16
1594227300000|2020-07-08 16:55:00|573.52|573.22|573.82|573.52|573.92|573.62|573.52|573.22|37
1594227600000|2020-07-08 17:00:00|573.92|573.62|573.92|573.62|573.92|573.62|573.72|573.42|13
1594227900000|2020-07-08 17:05:00|573.82|573.52|573.92|573.62|574.02|573.72|573.82|573.52|5
1594228200000|2020-07-08 17:10:00|573.82|573.52|573.62|573.32|573.82|573.52|573.62|573.32|14
1594228500000|2020-07-08 17:15:00|573.72|573.42|573.22|572.92|573.72|573.42|573.22|572.92|14
1594228800000|2020-07-08 17:20:00|573.32|573.02|572.92|572.62|573.32|573.02|572.92|572.62|26
1594229100000|2020-07-08 17:25:00|573.02|572.72|572.82|572.52|573.02|572.72|572.52|572.22|25
1594229400000|2020-07-08 17:30:00|572.92|572.62|573.02|572.72|573.02|572.72|572.82|572.52|18
1594229700000|2020-07-08 17:35:00|573.12|572.82|573.12|572.82|573.22|572.92|573.02|572.72|3
1594230000000|2020-07-08 17:40:00|573.22|572.92|573.02|572.72|573.22|572.92|573.02|572.72|1
1594230300000|2020-07-08 17:45:00|573.12|572.82|573.12|572.82|573.22|572.92|572.92|572.62|4
1594230600000|2020-07-08 17:50:00|573.02|572.72|572.72|572.42|573.22|572.92|572.72|572.42|18
1594230900000|2020-07-08 17:55:00|572.82|572.52|572.62|572.32|573.02|572.72|572.52|572.22|13
1594231200000|2020-07-08 18:00:00|572.72|572.42|572.52|572.22|573.22|572.92|572.52|572.22|20
1594231500000|2020-07-08 18:05:00|572.62|572.32|572.52|572.22|572.82|572.52|572.42|572.12|10
1594231800000|2020-07-08 18:10:00|572.42|572.12|572.82|572.52|572.92|572.62|572.42|572.12|7
1594232100000|2020-07-08 18:15:00|572.72|572.42|572.92|572.62|573.02|572.72|572.72|572.42|7
1594232400000|2020-07-08 18:20:00|573.02|572.72|573.12|572.82|573.42|573.12|572.82|572.52|35
1594232700000|2020-07-08 18:25:00|573.22|572.92|573.12|572.82|573.22|572.92|573.02|572.72|11
1594233000000|2020-07-08 18:30:00|573.02|572.72|572.92|572.62|573.22|572.92|572.92|572.62|16
1594233300000|2020-07-08 18:35:00|572.82|572.52|573.12|572.82|573.12|572.82|572.82|572.52|23
1594233600000|2020-07-08 18:40:00|573.02|572.72|572.62|572.32|573.12|572.82|572.52|572.22|15
1594233900000|2020-07-08 18:45:00|572.52|572.22|572.72|572.42|572.82|572.52|572.52|572.22|18
1594234200000|2020-07-08 18:50:00|572.82|572.52|572.62|572.32|573.02|572.72|572.62|572.32|25
1594234500000|2020-07-08 18:55:00|572.72|572.42|573.42|573.12|573.52|573.22|572.62|572.32|49
1594234800000|2020-07-08 19:00:00|573.52|573.22|573.52|573.22|573.72|573.42|573.32|573.02|17
1594235100000|2020-07-08 19:05:00|573.42|573.12|573.82|573.52|573.92|573.62|573.42|573.12|27
1594235400000|2020-07-08 19:10:00|573.92|573.62|574.52|574.22|574.62|574.32|573.92|573.62|30
1594235700000|2020-07-08 19:15:00|574.62|574.32|574.42|574.12|574.72|574.42|574.32|574.02|25
1594236000000|2020-07-08 19:20:00|574.52|574.22|575.12|574.82|575.12|574.82|574.52|574.22|21
1594236300000|2020-07-08 19:25:00|575.02|574.72|574.72|574.42|575.12|574.82|574.72|574.42|16
1594236600000|2020-07-08 19:30:00|574.82|574.52|575.12|574.82|575.12|574.82|574.82|574.52|30
1594236900000|2020-07-08 19:35:00|575.02|574.72|574.82|574.52|575.42|575.12|574.82|574.52|67
1594237200000|2020-07-08 19:40:00|574.92|574.62|575.12|574.82|575.12|574.82|574.82|574.52|12
1594237500000|2020-07-08 19:45:00|575.02|574.72|575.12|574.82|575.42|575.12|574.92|574.62|34
1594237800000|2020-07-08 19:50:00|575.22|574.92|575.72|575.42|575.72|575.42|574.82|574.52|43
1594238100000|2020-07-08 19:55:00|575.82|575.52|576.22|575.92|576.22|575.92|575.62|575.32|61
1594238400000|2020-07-08 20:00:00|576.32|575.72|576.22|575.72|576.62|576.12|575.92|575.42|0
1594238700000|2020-07-08 20:05:00|576.32|575.82|576.72|576.22|576.82|576.32|576.22|575.72|0
1594239000000|2020-07-08 20:10:00|576.82|576.32|576.92|576.42|576.92|576.42|576.42|575.92|0
1594239300000|2020-07-08 20:15:00|576.82|576.32|576.92|576.42|576.92|576.42|576.82|576.32|0
1594239600000|2020-07-08 20:20:00|576.82|576.32|576.92|576.42|576.92|576.42|576.82|576.32|0
1594239900000|2020-07-08 20:25:00|576.82|576.32|576.82|576.32|576.92|576.42|576.82|576.32|0
1594240200000|2020-07-08 20:30:00|576.72|576.22|577.12|576.62|577.32|576.82|576.72|576.22|0
1594240500000|2020-07-08 20:35:00|577.22|576.72|577.22|576.72|577.32|576.82|577.12|576.62|0
1594240800000|2020-07-08 20:40:00|577.12|576.62|577.12|576.62|577.22|576.72|577.12|576.62|0
1594241100000|2020-07-08 20:45:00|577.22|576.72|577.02|576.52|577.22|576.72|577.02|576.52|0
1594241400000|2020-07-08 20:50:00|577.12|576.62|577.12|576.62|577.12|576.62|577.02|576.52|0
1594241700000|2020-07-08 20:55:00|577.02|576.52|577.12|576.62|577.12|576.62|577.02|576.52|0
1594244400000|2020-07-08 21:40:00|577.22|576.72|577.22|576.72|577.22|576.72|577.22|576.72|0
1594244700000|2020-07-08 21:45:00|577.12|576.62|577.02|576.52|577.12|576.62|577.02|576.52|0
1594245000000|2020-07-08 21:50:00|577.12|576.62|577.12|576.62|577.12|576.62|577.02|576.52|0
1594245600000|2020-07-08 22:00:00|577.22|576.72|577.62|577.12|577.82|577.32|577.22|576.72|0
1594245900000|2020-07-08 22:05:00|577.72|577.22|577.62|577.12|577.72|577.22|577.62|577.12|0
1594246200000|2020-07-08 22:10:00|577.72|577.22|577.72|577.22|577.72|577.22|577.62|577.12|0
1594246500000|2020-07-08 22:15:00|577.62|577.12|577.62|577.12|577.62|577.12|577.62|577.12|0
1594246800000|2020-07-08 22:20:00|577.52|577.02|577.42|576.92|577.62|577.12|577.32|576.82|0
1594247100000|2020-07-08 22:25:00|577.32|576.82|577.52|577.02|577.62|577.12|577.32|576.82|0
1594247400000|2020-07-08 22:30:00|577.62|577.12|577.62|577.12|577.62|577.12|577.42|576.92|0
1594247700000|2020-07-08 22:35:00|577.52|577.02|577.52|577.02|577.52|577.02|577.42|576.92|0
1594248000000|2020-07-08 22:40:00|577.42|576.92|577.32|576.82|577.52|577.02|577.22|576.72|0
1594248300000|2020-07-08 22:45:00|577.22|576.72|577.22|576.72|577.32|576.82|577.22|576.72|0
1594248600000|2020-07-08 22:50:00|577.12|576.62|577.12|576.62|577.32|576.82|577.12|576.62|0
1594248900000|2020-07-08 22:55:00|577.22|576.72|577.32|576.82|577.52|577.02|577.12|576.62|0
1594249200000|2020-07-08 23:00:00|577.22|576.72|577.22|576.72|577.22|576.72|577.12|576.62|0
1594249500000|2020-07-08 23:05:00|577.12|576.62|577.22|576.72|577.42|576.92|577.12|576.62|0
1594249800000|2020-07-08 23:10:00|577.32|576.82|577.42|576.92|577.52|577.02|577.32|576.82|0
1594250100000|2020-07-08 23:15:00|577.52|577.02|577.32|576.82|577.52|577.02|577.32|576.82|0
1594250400000|2020-07-08 23:20:00|577.22|576.72|577.52|577.02|577.72|577.22|577.22|576.72|0
1594250700000|2020-07-08 23:25:00|577.62|577.12|577.52|577.02|577.62|577.12|577.52|577.02|0
1594251000000|2020-07-08 23:30:00|577.42|576.92|577.22|576.72|577.42|576.92|577.12|576.62|0
1594251300000|2020-07-08 23:35:00|577.32|576.82|577.42|576.92|577.42|576.92|577.22|576.72|0
1594251600000|2020-07-08 23:40:00|577.52|577.02|577.72|577.22|577.72|577.22|577.42|576.92|0
1594251900000|2020-07-08 23:45:00|577.62|577.12|577.72|577.22|577.92|577.42|577.62|577.12|0
1594252200000|2020-07-08 23:50:00|577.82|577.32|577.82|577.32|577.92|577.42|577.32|576.82|0
1594252500000|2020-07-08 23:55:00|577.92|577.42|577.52|577.02|577.92|577.42|577.32|576.82|0
1594252800000|2020-07-09 00:00:00|577.42|576.92|577.62|577.12|578.02|577.52|577.22|576.72|0
1594253100000|2020-07-09 00:05:00|577.72|577.22|577.52|577.02|577.82|577.32|577.42|576.92|0
1594253400000|2020-07-09 00:10:00|577.62|577.12|577.42|576.92|577.62|577.12|577.32|576.82|0
1594253700000|2020-07-09 00:15:00|577.32|576.82|576.72|576.22|577.42|576.92|576.52|576.02|0
1594254000000|2020-07-09 00:20:00|576.62|576.12|576.42|575.92|576.82|576.32|576.32|575.82|0
1594254300000|2020-07-09 00:25:00|576.32|575.82|576.32|575.82|576.52|576.02|576.22|575.72|0
1594254600000|2020-07-09 00:30:00|576.42|575.92|576.82|576.32|577.12|576.62|576.42|575.92|0
1594254900000|2020-07-09 00:35:00|576.92|576.42|577.02|576.52|577.02|576.52|576.72|576.22|0
1594255200000|2020-07-09 00:40:00|577.22|576.72|577.22|576.72|577.42|576.92|577.12|576.62|0
1594255500000|2020-07-09 00:45:00|577.12|576.62|577.02|576.52|577.32|576.82|576.82|576.32|0
1594255800000|2020-07-09 00:50:00|576.82|576.32|576.82|576.32|576.82|576.32|576.72|576.22|0
1594256100000|2020-07-09 00:55:00|576.92|576.42|577.02|576.52|577.02|576.52|576.82|576.32|0
1594256400000|2020-07-09 01:00:00|576.82|576.32|576.32|575.82|576.92|576.42|576.22|575.72|0
1594256700000|2020-07-09 01:05:00|576.22|575.72|576.42|575.92|576.82|576.32|576.22|575.72|0
1594257000000|2020-07-09 01:10:00|576.32|575.82|576.52|576.02|576.62|576.12|575.92|575.42|0
1594257300000|2020-07-09 01:15:00|576.62|576.12|576.32|575.82|576.62|576.12|575.72|575.22|0
1594257600000|2020-07-09 01:20:00|576.22|575.72|576.32|575.82|576.52|576.02|576.12|575.62|0
1594257900000|2020-07-09 01:25:00|576.22|575.72|576.22|575.72|576.32|575.82|576.02|575.52|0
1594258200000|2020-07-09 01:30:00|576.12|575.62|576.02|575.52|576.32|575.82|575.82|575.32|0
1594258500000|2020-07-09 01:35:00|575.92|575.42|576.32|575.82|576.32|575.82|575.82|575.32|0
1594258800000|2020-07-09 01:40:00|576.42|575.92|576.52|576.02|576.72|576.22|576.42|575.92|0
1594259100000|2020-07-09 01:45:00|576.42|575.92|576.32|575.82|576.52|576.02|576.12|575.62|0
1594259400000|2020-07-09 01:50:00|576.42|575.92|576.32|575.82|576.52|576.02|576.12|575.62|0
1594259700000|2020-07-09 01:55:00|576.22|575.72|576.12|575.62|576.32|575.82|576.12|575.62|0
1594260000000|2020-07-09 02:00:00|576.02|575.52|576.12|575.62|576.12|575.62|575.82|575.32|0
1594260300000|2020-07-09 02:05:00|576.22|575.72|576.02|575.52|576.32|575.82|575.82|575.32|0
1594260600000|2020-07-09 02:10:00|576.12|575.62|576.32|575.82|576.32|575.82|576.02|575.52|0
1594260900000|2020-07-09 02:15:00|576.22|575.72|576.32|575.82|576.52|576.02|576.12|575.62|0
1594261200000|2020-07-09 02:20:00|576.42|575.92|576.32|575.82|576.52|576.02|576.12|575.62|0
1594261500000|2020-07-09 02:25:00|576.12|575.62|576.32|575.82|576.52|576.02|576.12|575.62|0
1594261800000|2020-07-09 02:30:00|576.22|575.72|575.82|575.32|576.52|576.02|575.82|575.32|0
1594262100000|2020-07-09 02:35:00|575.92|575.42|575.92|575.42|575.92|575.42|575.82|575.32|0
1594262400000|2020-07-09 02:40:00|576.02|575.52|576.32|575.82|576.32|575.82|576.02|575.52|0
1594262700000|2020-07-09 02:45:00|576.22|575.72|576.62|576.12|576.62|576.12|576.12|575.62|0
1594263000000|2020-07-09 02:50:00|576.52|576.02|576.82|576.32|576.82|576.32|576.42|575.92|0
1594263300000|2020-07-09 02:55:00|576.92|576.42|576.62|576.12|576.92|576.42|576.62|576.12|0
1594263600000|2020-07-09 03:00:00|576.52|576.02|576.72|576.22|576.82|576.32|576.52|576.02|0
1594263900000|2020-07-09 03:05:00|576.62|576.12|576.22|575.72|576.72|576.22|576.22|575.72|0
1594264200000|2020-07-09 03:10:00|576.32|575.82|576.92|576.42|576.92|576.42|576.32|575.82|0
1594264500000|2020-07-09 03:15:00|576.82|576.32|576.72|576.22|576.82|576.32|576.62|576.12|0
1594264800000|2020-07-09 03:20:00|576.82|576.32|576.92|576.42|577.12|576.62|576.72|576.22|0
1594265100000|2020-07-09 03:25:00|577.02|576.52|577.12|576.62|577.22|576.72|577.02|576.52|0
1594265400000|2020-07-09 03:30:00|577.22|576.72|577.42|576.92|577.42|576.92|577.12|576.62|0
1594265700000|2020-07-09 03:35:00|577.32|576.82|577.42|576.92|577.42|576.92|577.22|576.72|0
1594266000000|2020-07-09 03:40:00|577.22|576.72|577.42|576.92|577.42|576.92|577.22|576.72|0
1594266300000|2020-07-09 03:45:00|577.52|577.02|578.12|577.62|578.12|577.62|577.42|576.92|0
1594266600000|2020-07-09 03:50:00|577.92|577.42|578.12|577.62|578.22|577.72|577.92|577.42|0
1594266900000|2020-07-09 03:55:00|578.02|577.52|578.12|577.62|578.12|577.62|577.92|577.42|0
1594267200000|2020-07-09 04:00:00|578.22|577.72|578.22|577.72|578.42|577.92|578.22|577.72|0
1594267500000|2020-07-09 04:05:00|578.42|577.92|578.62|578.12|578.62|578.12|578.22|577.72|0
1594267800000|2020-07-09 04:10:00|578.72|578.22|578.52|578.02|578.72|578.22|578.52|578.02|0
1594268100000|2020-07-09 04:15:00|578.62|578.12|578.52|578.02|579.02|578.52|578.52|578.02|0
1594268400000|2020-07-09 04:20:00|578.62|578.12|578.02|577.52|578.72|578.22|578.02|577.52|0
1594268700000|2020-07-09 04:25:00|578.12|577.62|577.92|577.42|578.12|577.62|577.72|577.22|0
1594269000000|2020-07-09 04:30:00|578.12|577.62|578.12|577.62|578.12|577.62|578.12|577.62|0
1594269300000|2020-07-09 04:35:00|578.22|577.72|578.22|577.72|578.22|577.72|578.12|577.62|0
1594269600000|2020-07-09 04:40:00|578.32|577.82|577.72|577.22|578.42|577.92|577.72|577.22|0
1594269900000|2020-07-09 04:45:00|577.82|577.32|577.92|577.42|578.02|577.52|577.82|577.32|0
1594270200000|2020-07-09 04:50:00|578.02|577.52|577.72|577.22|578.12|577.62|577.72|577.22|0
1594270500000|2020-07-09 04:55:00|577.62|577.12|577.72|577.22|577.72|577.22|577.52|577.02|0
1594270800000|2020-07-09 05:00:00|577.62|577.12|577.42|576.92|577.72|577.22|577.22|576.72|0
1594271100000|2020-07-09 05:05:00|577.32|576.82|577.22|576.72|577.42|576.92|577.22|576.72|0
1594271400000|2020-07-09 05:10:00|577.02|576.52|577.02|576.52|577.02|576.52|576.72|576.22|0
1594271700000|2020-07-09 05:15:00|577.12|576.62|577.22|576.72|577.42|576.92|577.02|576.52|0
1594272000000|2020-07-09 05:20:00|577.12|576.62|576.82|576.32|577.12|576.62|576.82|576.32|0
1594272300000|2020-07-09 05:25:00|576.92|576.42|577.02|576.52|577.22|576.72|576.92|576.42|0
1594272600000|2020-07-09 05:30:00|577.12|576.62|576.72|576.22|577.22|576.72|576.72|576.22|0
1594272900000|2020-07-09 05:35:00|576.62|576.12|576.92|576.42|577.02|576.52|576.52|576.02|0
1594273200000|2020-07-09 05:40:00|577.02|576.52|577.32|576.82|577.52|577.02|576.92|576.42|0
1594273500000|2020-07-09 05:45:00|577.22|576.72|577.02|576.52|577.22|576.72|576.82|576.32|0
1594273800000|2020-07-09 05:50:00|576.92|576.42|576.52|576.02|576.92|576.42|576.22|575.72|0
1594274100000|2020-07-09 05:55:00|576.62|576.12|576.52|576.02|576.72|576.22|576.42|575.92|0
1594274400000|2020-07-09 06:00:00|576.62|576.12|576.52|576.22|576.72|576.42|576.12|575.82|106
1594274700000|2020-07-09 06:05:00|576.42|576.12|575.32|575.02|576.52|576.22|575.22|574.92|50
1594275000000|2020-07-09 06:10:00|575.42|575.12|574.72|574.42|575.42|575.12|574.62|574.32|90
1594275300000|2020-07-09 06:15:00|574.62|574.32|574.82|574.52|574.92|574.62|574.32|574.02|52
1594275600000|2020-07-09 06:20:00|574.92|574.62|575.02|574.72|575.02|574.72|574.72|574.42|19
1594275900000|2020-07-09 06:25:00|574.92|574.62|575.32|575.02|575.32|575.02|574.92|574.62|26
1594276200000|2020-07-09 06:30:00|575.42|575.12|575.22|574.92|575.42|575.12|575.12|574.82|19
1594276500000|2020-07-09 06:35:00|575.32|575.02|575.22|574.92|575.32|575.02|575.12|574.82|13
1594276800000|2020-07-09 06:40:00|575.32|575.02|575.52|575.22|575.72|575.42|575.32|575.02|34
1594277100000|2020-07-09 06:45:00|575.62|575.32|575.22|574.92|575.72|575.42|575.22|574.92|30
1594277400000|2020-07-09 06:50:00|575.12|574.82|575.02|574.72|575.22|574.92|574.72|574.42|31
1594277700000|2020-07-09 06:55:00|574.92|574.62|575.02|574.72|575.52|575.22|574.92|574.62|115
1594278000000|2020-07-09 07:00:00|574.92|574.82|575.42|575.32|576.02|575.92|574.72|574.62|940
1594278300000|2020-07-09 07:05:00|575.32|575.22|574.82|574.72|575.82|575.72|574.52|574.42|399
1594278600000|2020-07-09 07:10:00|574.92|574.82|574.72|574.62|575.52|575.42|574.72|574.62|416
1594278900000|2020-07-09 07:15:00|574.82|574.72|575.22|575.12|575.32|575.22|574.62|574.52|227
1594279200000|2020-07-09 07:20:00|575.32|575.22|574.62|574.52|575.42|575.32|574.42|574.32|206
1594279500000|2020-07-09 07:25:00|574.52|574.42|575.12|575.02|575.32|575.22|574.52|574.42|171
1594279800000|2020-07-09 07:30:00|575.02|574.92|574.32|574.22|575.32|575.22|574.12|574.02|243
1594280100000|2020-07-09 07:35:00|574.42|574.32|575.02|574.92|575.12|575.02|573.92|573.82|273
1594280400000|2020-07-09 07:40:00|575.03|574.93|574.73|574.63|575.23|575.13|574.73|574.63|115
1594280700000|2020-07-09 07:45:00|574.83|574.73|574.63|574.53|575.23|575.13|574.23|574.13|226
1594281000000|2020-07-09 07:50:00|574.73|574.63|574.83|574.73|574.93|574.83|574.33|574.23|150
1594281300000|2020-07-09 07:55:00|574.93|574.83|575.23|575.13|575.33|575.23|574.63|574.53|169
1594281600000|2020-07-09 08:00:00|575.33|575.23|575.43|575.33|575.53|575.43|574.93|574.83|134
1594281900000|2020-07-09 08:05:00|575.53|575.43|576.03|575.93|576.23|576.13|575.33|575.23|290
1594282200000|2020-07-09 08:10:00|576.13|576.03|575.73|575.63|576.13|576.03|575.63|575.53|137
1594282500000|2020-07-09 08:15:00|575.83|575.73|575.93|575.83|576.03|575.93|575.73|575.63|105
1594282800000|2020-07-09 08:20:00|575.83|575.73|575.43|575.33|575.93|575.83|575.23|575.13|71
1594283100000|2020-07-09 08:25:00|575.53|575.43|575.33|575.23|575.73|575.63|575.03|574.93|103
1594283400000|2020-07-09 08:30:00|575.23|575.13|575.13|575.03|575.53|575.43|574.93|574.83|121
1594283700000|2020-07-09 08:35:00|575.03|574.93|575.73|575.63|575.83|575.73|574.93|574.83|128
1594284000000|2020-07-09 08:40:00|575.63|575.53|575.33|575.23|575.73|575.63|575.03|574.93|152
1594284300000|2020-07-09 08:45:00|575.23|575.13|575.13|575.03|575.33|575.23|575.03|574.93|48
1594284600000|2020-07-09 08:50:00|575.03|574.93|575.33|575.23|575.33|575.23|574.93|574.83|143
1594284900000|2020-07-09 08:55:00|575.23|575.13|575.43|575.33|575.53|575.43|575.03|574.93|66
1594285200000|2020-07-09 09:00:00|575.33|575.23|575.43|575.33|575.63|575.53|575.33|575.23|27
1594285500000|2020-07-09 09:05:00|575.53|575.43|575.23|575.13|575.53|575.43|575.13|575.03|115
1594285800000|2020-07-09 09:10:00|575.33|575.23|575.23|575.13|575.53|575.43|575.03|574.93|65
1594286100000|2020-07-09 09:15:00|575.13|575.03|574.43|574.33|575.13|575.03|574.33|574.23|119
1594286400000|2020-07-09 09:20:00|574.33|574.23|573.63|573.53|574.43|574.33|573.63|573.53|222
1594286700000|2020-07-09 09:25:00|573.53|573.43|573.93|573.83|573.93|573.83|573.33|573.23|163
1594287000000|2020-07-09 09:30:00|573.83|573.73|573.93|573.83|574.03|573.93|573.73|573.63|136
1594287300000|2020-07-09 09:35:00|574.03|573.93|574.13|574.03|574.13|574.03|573.83|573.73|60
1594287600000|2020-07-09 09:40:00|574.03|573.93|574.33|574.23|574.43|574.33|573.93|573.83|100
1594287900000|2020-07-09 09:45:00|574.43|574.33|575.13|575.03|575.23|575.13|574.43|574.33|304
1594288200000|2020-07-09 09:50:00|575.23|575.13|575.13|575.03|575.33|575.23|574.93|574.83|112
1594288500000|2020-07-09 09:55:00|575.03|574.93|574.93|574.83|575.23|575.13|574.83|574.73|163
1594288800000|2020-07-09 10:00:00|574.83|574.73|574.53|574.43|574.93|574.83|574.43|574.33|133
1594289100000|2020-07-09 10:05:00|574.43|574.33|574.43|574.33|574.73|574.63|574.33|574.23|95
1594289400000|2020-07-09 10:10:00|574.33|574.23|574.23|574.13|574.63|574.53|574.23|574.13|73
1594289700000|2020-07-09 10:15:00|574.33|574.23|574.53|574.43|574.63|574.53|574.23|574.13|65
1594290000000|2020-07-09 10:20:00|574.43|574.33|574.23|574.13|574.53|574.43|573.93|573.83|152
1594290300000|2020-07-09 10:25:00|574.13|574.03|574.13|574.03|574.43|574.33|574.13|574.03|88
1594290600000|2020-07-09 10:30:00|574.03|573.93|574.03|573.93|574.23|574.13|573.83|573.73|96
1594290900000|2020-07-09 10:35:00|573.93|573.83|573.93|573.83|574.13|574.03|573.83|573.73|67
1594291200000|2020-07-09 10:40:00|573.83|573.73|573.63|573.53|573.93|573.83|573.53|573.43|99
1594291500000|2020-07-09 10:45:00|573.53|573.43|573.43|573.33|573.63|573.53|573.43|573.33|75
1594291800000|2020-07-09 10:50:00|573.33|573.23|573.03|572.93|573.53|573.43|573.03|572.93|149
1594292100000|2020-07-09 10:55:00|573.13|573.03|573.43|573.33|573.53|573.43|573.03|572.93|75
1594292400000|2020-07-09 11:00:00|573.53|573.43|573.63|573.53|573.63|573.53|573.33|573.23|105
1594292700000|2020-07-09 11:05:00|573.73|573.63|573.53|573.43|573.73|573.63|573.43|573.33|72
1594293000000|2020-07-09 11:10:00|573.43|573.33|573.73|573.63|573.83|573.73|573.43|573.33|42
1594293300000|2020-07-09 11:15:00|573.63|573.53|573.93|573.83|574.03|573.93|573.63|573.53|61
1594293600000|2020-07-09 11:20:00|574.03|573.93|573.93|573.83|574.03|573.93|573.63|573.53|71
1594293900000|2020-07-09 11:25:00|573.83|573.73|574.63|574.53|575.03|574.93|573.83|573.73|281
1594294200000|2020-07-09 11:30:00|574.73|574.63|574.33|574.23|574.73|574.63|574.23|574.13|112
1594294500000|2020-07-09 11:35:00|574.23|574.13|574.23|574.13|574.43|574.33|574.13|574.03|119
1594294800000|2020-07-09 11:40:00|574.17|574.07|574.27|574.17|574.27|574.17|574.07|573.97|38
1594295100000|2020-07-09 11:45:00|574.17|574.07|574.07|573.97|574.27|574.17|573.97|573.87|59
1594295400000|2020-07-09 11:50:00|573.97|573.87|573.87|573.77|574.07|573.97|573.77|573.67|90
1594295700000|2020-07-09 11:55:00|573.77|573.67|573.77|573.67|574.07|573.97|573.77|573.67|89
1594296000000|2020-07-09 12:00:00|573.87|573.77|573.97|573.87|574.07|573.97|573.77|573.67|63
1594296300000|2020-07-09 12:05:00|573.87|573.77|573.97|573.87|574.07|573.97|573.77|573.67|46
1594296600000|2020-07-09 12:10:00|574.07|573.97|573.87|573.77|574.07|573.97|573.67|573.57|109
1594296900000|2020-07-09 12:15:00|573.77|573.67|574.17|574.07|574.17|574.07|573.77|573.67|35
1594297200000|2020-07-09 12:20:00|574.27|574.17|574.47|574.37|574.47|574.37|574.17|574.07|37
1594297500000|2020-07-09 12:25:00|574.57|574.47|574.77|574.67|575.07|574.97|574.47|574.37|134
1594297800000|2020-07-09 12:30:00|574.87|574.77|574.97|574.87|575.37|575.27|574.67|574.57|198
1594298100000|2020-07-09 12:35:00|574.87|574.77|575.47|575.37|575.57|575.47|574.87|574.77|235
1594298400000|2020-07-09 12:40:00|575.37|575.27|575.17|575.07|575.47|575.37|575.07|574.97|103
1594298700000|2020-07-09 12:45:00|575.27|575.17|575.67|575.57|575.67|575.57|575.17|575.07|103
1594299000000|2020-07-09 12:50:00|575.57|575.47|575.37|575.27|575.67|575.57|575.07|574.97|122
1594299300000|2020-07-09 12:55:00|575.47|575.37|575.67|575.57|575.77|575.67|575.37|575.27|103
1594299600000|2020-07-09 13:00:00|575.57|575.47|575.37|575.27|575.77|575.67|575.37|575.27|97
1594299900000|2020-07-09 13:05:00|575.47|575.37|575.67|575.57|575.67|575.57|575.27|575.17|76
1594300200000|2020-07-09 13:10:00|575.57|575.47|575.57|575.47|575.87|575.77|575.57|575.47|117
1594300500000|2020-07-09 13:15:00|575.47|575.37|575.57|575.47|575.57|575.47|575.37|575.27|63
1594300800000|2020-07-09 13:20:00|575.47|575.37|575.27|575.17|575.57|575.47|575.27|575.17|73
1594301100000|2020-07-09 13:25:00|575.17|575.07|575.57|575.47|575.77|575.67|575.17|575.07|259
1594301400000|2020-07-09 13:30:00|575.67|575.57|575.37|575.27|575.97|575.87|575.27|575.17|416
1594301700000|2020-07-09 13:35:00|575.47|575.37|575.07|574.97|575.47|575.37|574.57|574.47|388
1594302000000|2020-07-09 13:40:00|575.17|575.07|574.97|574.87|575.57|575.47|574.97|574.87|228
1594302300000|2020-07-09 13:45:00|574.87|574.77|574.87|574.77|575.17|575.07|574.47|574.37|235
1594302600000|2020-07-09 13:50:00|574.97|574.87|575.37|575.27|575.57|575.47|574.77|574.67|210
1594302900000|2020-07-09 13:55:00|575.47|575.37|575.57|575.47|575.57|575.47|575.07|574.97|128
1594303200000|2020-07-09 14:00:00|575.67|575.57|575.47|575.37|575.97|575.87|575.37|575.27|266
1594303500000|2020-07-09 14:05:00|575.37|575.27|575.57|575.47|575.67|575.57|575.27|575.17|157
1594303800000|2020-07-09 14:10:00|575.59|575.49|574.99|574.89|575.59|575.49|574.79|574.69|253
1594304100000|2020-07-09 14:15:00|574.89|574.79|573.69|573.59|574.89|574.79|573.49|573.39|343
1594304400000|2020-07-09 14:20:00|573.59|573.49|573.99|573.89|574.19|574.09|573.39|573.29|308
1594304700000|2020-07-09 14:25:00|573.89|573.79|573.89|573.79|574.19|574.09|573.59|573.49|165
1594305000000|2020-07-09 14:30:00|573.79|573.69|573.99|573.89|574.29|574.19|573.79|573.69|143
1594305300000|2020-07-09 14:35:00|574.09|573.99|572.59|572.49|574.19|574.09|572.59|572.49|364
1594305600000|2020-07-09 14:40:00|572.69|572.59|571.69|571.59|572.79|572.69|571.29|571.19|578
1594305900000|2020-07-09 14:45:00|571.59|571.49|570.99|570.89|571.79|571.69|570.99|570.89|443
1594306200000|2020-07-09 14:50:00|570.89|570.79|570.69|570.59|571.39|571.29|570.69|570.59|500
1594306500000|2020-07-09 14:55:00|570.79|570.69|568.89|568.79|570.79|570.69|568.69|568.59|783
1594306800000|2020-07-09 15:00:00|568.79|568.69|567.49|567.39|568.89|568.79|566.99|566.89|698
1594307100000|2020-07-09 15:05:00|567.39|567.29|568.49|568.39|568.69|568.59|567.19|567.09|593
1594307400000|2020-07-09 15:10:00|568.59|568.49|568.99|568.89|569.19|569.09|568.49|568.39|384
1594307700000|2020-07-09 15:15:00|568.89|568.79|566.79|566.69|569.09|568.99|566.59|566.49|685
1594308000000|2020-07-09 15:20:00|566.69|566.59|567.09|566.99|567.59|567.49|566.59|566.49|591
1594308300000|2020-07-09 15:25:00|567.19|567.09|568.09|567.99|568.19|568.09|566.59|566.49|584
1594308600000|2020-07-09 15:30:00|568.19|567.89|567.49|567.19|568.39|568.09|567.29|566.99|634
1594308900000|2020-07-09 15:35:00|567.59|567.29|567.59|567.29|568.39|568.09|567.49|567.19|494
1594309200000|2020-07-09 15:40:00|567.69|567.39|566.59|566.29|567.79|567.49|565.99|565.69|262
1594309500000|2020-07-09 15:45:00|566.49|566.19|567.19|566.89|567.49|567.19|566.39|566.09|209
1594309800000|2020-07-09 15:50:00|567.09|566.79|567.99|567.69|567.99|567.69|566.99|566.69|83
1594310100000|2020-07-09 15:55:00|567.89|567.59|567.79|567.49|567.99|567.69|567.49|567.19|83
1594310400000|2020-07-09 16:00:00|567.69|567.39|568.89|568.59|568.99|568.69|567.59|567.29|165
1594310700000|2020-07-09 16:05:00|568.99|568.69|569.19|568.89|569.39|569.09|568.79|568.49|121
1594311000000|2020-07-09 16:10:00|569.09|568.79|568.99|568.69|569.39|569.09|568.89|568.59|67
1594311300000|2020-07-09 16:15:00|569.09|568.79|569.59|569.29|569.69|569.39|569.09|568.79|53
1594311600000|2020-07-09 16:20:00|569.69|569.39|569.79|569.49|569.89|569.59|569.29|568.99|35
1594311900000|2020-07-09 16:25:00|569.69|569.39|569.19|568.89|569.89|569.59|568.99|568.69|108
1594312200000|2020-07-09 16:30:00|569.09|568.79|569.29|568.99|569.49|569.19|568.89|568.59|54
1594312500000|2020-07-09 16:35:00|569.19|568.89|569.29|568.99|569.69|569.39|569.09|568.79|28
1594312800000|2020-07-09 16:40:00|569.39|569.09|569.39|569.09|569.69|569.39|569.19|568.89|35
1594313100000|2020-07-09 16:45:00|569.49|569.19|569.89|569.59|570.19|569.89|569.39|569.09|53
1594313400000|2020-07-09 16:50:00|569.99|569.69|569.79|569.49|570.09|569.79|569.59|569.29|101
1594313700000|2020-07-09 16:55:00|569.89|569.59|570.09|569.79|570.29|569.99|569.69|569.39|43
1594314000000|2020-07-09 17:00:00|569.99|569.69|570.59|570.29|570.69|570.39|569.79|569.49|161
1594314300000|2020-07-09 17:05:00|570.69|570.39|570.99|570.69|570.99|570.69|570.49|570.19|69
1594314600000|2020-07-09 17:10:00|570.89|570.59|570.89|570.59|571.19|570.89|570.69|570.39|39
1594314900000|2020-07-09 17:15:00|570.99|570.69|570.79|570.49|571.19|570.89|570.79|570.49|30
1594315200000|2020-07-09 17:20:00|570.69|570.39|570.39|570.09|570.79|570.49|570.39|570.09|30
1594315500000|2020-07-09 17:25:00|570.49|570.19|570.39|570.09|570.59|570.29|570.29|569.99|38
1594315800000|2020-07-09 17:30:00|570.49|570.19|570.49|570.19|570.59|570.29|570.29|569.99|17
1594316100000|2020-07-09 17:35:00|570.39|570.09|570.39|570.09|570.49|570.19|570.29|569.99|7
1594316400000|2020-07-09 17:40:00|570.49|570.19|569.89|569.59|570.79|570.49|569.89|569.59|76
1594316700000|2020-07-09 17:45:00|569.79|569.49|569.79|569.49|569.89|569.59|569.69|569.39|29
1594317000000|2020-07-09 17:50:00|569.69|569.39|569.39|569.09|569.79|569.49|569.29|568.99|13
1594317300000|2020-07-09 17:55:00|569.29|568.99|569.19|568.89|569.49|569.19|568.99|568.69|24
1594317600000|2020-07-09 18:00:00|569.09|568.79|569.29|568.99|569.39|569.09|568.99|568.69|33
1594317900000|2020-07-09 18:05:00|569.39|569.09|569.59|569.29|569.69|569.39|569.19|568.89|23
1594318200000|2020-07-09 18:10:00|569.69|569.39|569.69|569.39|569.69|569.39|569.49|569.19|17
1594318500000|2020-07-09 18:15:00|569.79|569.49|570.39|570.09|570.39|570.09|569.69|569.39|32
1594318800000|2020-07-09 18:20:00|570.29|569.99|569.99|569.69|570.39|570.09|569.99|569.69|82
1594319100000|2020-07-09 18:25:00|570.09|569.79|570.29|569.99|570.29|569.99|569.99|569.69|19
1594319400000|2020-07-09 18:30:00|570.39|570.09|569.99|569.69|570.39|570.09|569.99|569.69|31
1594319700000|2020-07-09 18:35:00|569.89|569.59|569.99|569.69|570.09|569.79|569.89|569.59|12
1594320000000|2020-07-09 18:40:00|569.89|569.59|569.89|569.59|570.29|569.99|569.89|569.59|12
1594320300000|2020-07-09 18:45:00|569.99|569.69|570.29|569.99|570.39|570.09|569.99|569.69|12
1594320600000|2020-07-09 18:50:00|570.39|570.09|570.09|569.79|570.39|570.09|569.99|569.69|9
1594320900000|2020-07-09 18:55:00|570.19|569.89|570.49|570.19|570.49|570.19|570.19|569.89|16
1594321200000|2020-07-09 19:00:00|570.39|570.09|570.69|570.39|570.69|570.39|570.39|570.09|40
1594321500000|2020-07-09 19:05:00|570.59|570.29|570.49|570.19|570.69|570.39|570.39|570.09|4
1594321800000|2020-07-09 19:10:00|570.59|570.29|570.99|570.69|571.09|570.79|570.39|570.09|31
1594322100000|2020-07-09 19:15:00|571.39|571.09|570.79|570.49|571.39|571.09|570.59|570.29|61
1594322400000|2020-07-09 19:20:00|570.69|570.39|570.19|569.89|570.79|570.49|570.09|569.79|30
1594322700000|2020-07-09 19:25:00|570.29|569.99|569.69|569.39|570.39|570.09|569.69|569.39|15
1594323000000|2020-07-09 19:30:00|569.59|569.29|569.09|568.79|569.79|569.49|568.99|568.69|37
1594323300000|2020-07-09 19:35:00|569.19|568.89|569.49|569.19|569.59|569.29|568.79|568.49|24
1594323600000|2020-07-09 19:40:00|569.39|569.09|569.59|569.29|569.69|569.39|568.99|568.69|14
1594323900000|2020-07-09 19:45:00|569.69|569.39|570.49|570.19|570.89|570.59|569.69|569.39|55
1594324200000|2020-07-09 19:50:00|570.39|570.09|570.19|569.89|570.59|570.29|570.09|569.79|33
1594324500000|2020-07-09 19:55:00|570.09|569.79|569.89|569.59|570.09|569.79|569.79|569.49|40
1594324800000|2020-07-09 20:00:00|570.29|569.39|569.99|569.49|570.99|570.49|569.69|569.19|0
1594325100000|2020-07-09 20:05:00|569.89|569.39|569.99|569.49|569.99|569.49|569.39|568.89|0
1594325400000|2020-07-09 20:10:00|569.89|569.39|569.59|569.09|569.99|569.49|569.39|568.89|0
1594325700000|2020-07-09 20:15:00|569.49|568.99|569.49|568.99|569.59|569.09|569.49|568.99|0
1594326300000|2020-07-09 20:25:00|569.39|568.89|569.39|568.89|569.39|568.89|569.39|568.89|0
1594326600000|2020-07-09 20:30:00|569.49|568.99|569.39|568.89|569.69|569.19|569.39|568.89|0
1594326900000|2020-07-09 20:35:00|569.49|568.99|569.39|568.89|569.49|568.99|569.39|568.89|0
1594327200000|2020-07-09 20:40:00|569.49|568.99|569.69|569.19|569.69|569.19|569.39|568.89|0
1594327500000|2020-07-09 20:45:00|569.59|569.09|569.89|569.39|569.89|569.39|569.59|569.09|0
1594327800000|2020-07-09 20:50:00|569.79|569.29|569.89|569.39|569.99|569.49|569.79|569.29|0
1594328100000|2020-07-09 20:55:00|569.79|569.29|569.79|569.29|569.89|569.39|569.69|569.19|0
1594328700000|2020-07-09 21:05:00|569.69|569.19|569.69|569.19|569.79|569.29|569.69|569.19|0
1594329000000|2020-07-09 21:10:00|569.79|569.29|569.69|569.19|569.79|569.29|569.69|569.19|0
1594329300000|2020-07-09 21:15:00|569.79|569.29|569.69|569.19|569.79|569.29|569.69|569.19|0
1594329600000|2020-07-09 21:20:00|569.79|569.29|569.69|569.19|569.79|569.29|569.69|569.19|0
1594331100000|2020-07-09 21:45:00|569.59|569.09|569.59|569.09|569.59|569.09|569.59|569.09|0
1594331400000|2020-07-09 21:50:00|569.69|569.19|569.59|569.09|569.69|569.19|569.59|569.09|0
1594331700000|2020-07-09 21:55:00|569.69|569.19|569.69|569.19|569.79|569.29|569.59|569.09|0
1594332000000|2020-07-09 22:00:00|569.79|569.29|570.29|569.79|570.29|569.79|569.79|569.29|0
1594332300000|2020-07-09 22:05:00|570.39|569.89|570.29|569.79|570.59|570.09|570.29|569.79|0
1594332600000|2020-07-09 22:10:00|570.19|569.69|570.09|569.59|570.29|569.79|569.99|569.49|0
1594332900000|2020-07-09 22:15:00|570.19|569.69|570.29|569.79|570.39|569.89|570.09|569.59|0
1594333200000|2020-07-09 22:20:00|570.19|569.69|570.39|569.89|570.39|569.89|570.19|569.69|0
1594333500000|2020-07-09 22:25:00|570.29|569.79|570.29|569.79|570.29|569.79|570.29|569.79|0
1594333800000|2020-07-09 22:30:00|570.39|569.89|570.39|569.89|570.39|569.89|570.29|569.79|0
1594334100000|2020-07-09 22:35:00|570.29|569.79|570.19|569.69|570.29|569.79|570.09|569.59|0
1594334400000|2020-07-09 22:40:00|570.29|569.79|570.19|569.69|570.29|569.79|569.99|569.49|0
1594334700000|2020-07-09 22:45:00|570.09|569.59|569.99|569.49|570.29|569.79|569.99|569.49|0
1594335000000|2020-07-09 22:50:00|570.09|569.59|570.09|569.59|570.09|569.59|569.99|569.49|0
1594335300000|2020-07-09 22:55:00|570.19|569.69|570.19|569.69|570.19|569.69|570.09|569.59|0
1594335600000|2020-07-09 23:00:00|570.09|569.59|570.09|569.59|570.19|569.69|570.09|569.59|0
1594335900000|2020-07-09 23:05:00|570.19|569.69|570.19|569.69|570.19|569.69|570.09|569.59|0
1594336200000|2020-07-09 23:10:00|570.29|569.79|570.19|569.69|570.29|569.79|570.19|569.69|0
1594336500000|2020-07-09 23:15:00|570.09|569.59|570.29|569.79|570.29|569.79|570.09|569.59|0
1594336800000|2020-07-09 23:20:00|570.39|569.89|570.79|570.29|570.79|570.29|570.39|569.89|0
1594337100000|2020-07-09 23:25:00|570.69|570.19|570.89|570.39|570.99|570.49|570.69|570.19|0
1594337400000|2020-07-09 23:30:00|570.99|570.49|571.89|571.39|571.89|571.39|570.89|570.39|0
1594337700000|2020-07-09 23:35:00|571.79|571.29|571.89|571.39|571.99|571.49|571.59|571.09|0
1594338000000|2020-07-09 23:40:00|571.99|571.49|571.79|571.29|572.09|571.59|571.79|571.29|0
1594338300000|2020-07-09 23:45:00|571.89|571.39|571.69|571.19|571.99|571.49|571.69|571.19|0
1594338900000|2020-07-09 23:55:00|571.59|571.09|571.69|571.19|571.69|571.19|571.59|571.09|0
1594339200000|2020-07-10 00:00:00|571.79|571.29|571.49|570.99|571.79|571.29|571.19|570.69|0
1594339500000|2020-07-10 00:05:00|571.59|571.09|571.39|570.89|571.59|571.09|571.19|570.69|0
1594339800000|2020-07-10 00:10:00|571.49|570.99|571.39|570.89|571.49|570.99|571.09|570.59|0
1594340100000|2020-07-10 00:15:00|571.49|570.99|571.79|571.29|571.89|571.39|571.29|570.79|0
1594340400000|2020-07-10 00:20:00|571.89|571.39|571.59|571.09|571.89|571.39|571.59|571.09|0
1594340700000|2020-07-10 00:25:00|571.69|571.19|571.59|571.09|571.89|571.39|571.59|571.09|0
1594341000000|2020-07-10 00:30:00|571.69|571.19|572.29|571.79|572.29|571.79|571.59|571.09|0
1594341300000|2020-07-10 00:35:00|572.19|571.69|572.09|571.59|572.19|571.69|571.89|571.39|0
1594341600000|2020-07-10 00:40:00|571.99|571.49|571.69|571.19|572.09|571.59|571.59|571.09|0
1594341900000|2020-07-10 00:45:00|571.59|571.09|570.89|570.39|571.59|571.09|570.89|570.39|0
1594342200000|2020-07-10 00:50:00|570.79|570.29|569.89|569.39|570.79|570.29|569.19|568.69|0
1594342500000|2020-07-10 00:55:00|569.99|569.49|569.69|569.19|570.39|569.89|569.59|569.09|0
1594342800000|2020-07-10 01:00:00|569.59|569.09|570.19|569.69|570.39|569.89|569.19|568.69|0
1594343100000|2020-07-10 01:05:00|570.09|569.59|570.19|569.69|570.29|569.79|569.79|569.29|0
1594343400000|2020-07-10 01:10:00|570.29|569.79|569.89|569.39|570.59|570.09|569.79|569.29|0
1594343700000|2020-07-10 01:15:00|569.99|569.49|569.09|568.59|570.49|569.99|568.99|568.49|0
1594344000000|2020-07-10 01:20:00|569.19|568.69|568.99|568.49|569.29|568.79|568.79|568.29|0
1594344300000|2020-07-10 01:25:00|569.09|568.59|569.29|568.79|569.59|569.09|569.09|568.59|0
1594344600000|2020-07-10 01:30:00|569.39|568.89|569.99|569.49|570.09|569.59|569.29|568.79|0
1594344900000|2020-07-10 01:35:00|570.09|569.59|569.49|568.99|570.09|569.59|569.49|568.99|0
1594345200000|2020-07-10 01:40:00|569.59|569.09|569.59|569.09|569.79|569.29|569.19|568.69|0
1594345500000|2020-07-10 01:45:00|569.69|569.19|570.29|569.79|570.49|569.99|569.59|569.09|0
1594345800000|2020-07-10 01:50:00|570.19|569.69|570.49|569.99|570.49|569.99|570.09|569.59|0
1594346100000|2020-07-10 01:55:00|570.39|569.89|570.29|569.79|570.69|570.19|570.29|569.79|0
1594346400000|2020-07-10 02:00:00|570.19|569.69|570.09|569.59|570.19|569.69|569.79|569.29|0
1594346700000|2020-07-10 02:05:00|570.19|569.69|570.29|569.79|570.59|570.09|570.09|569.59|0
1594347000000|2020-07-10 02:10:00|570.39|569.89|570.49|569.99|570.59|570.09|570.09|569.59|0
1594347300000|2020-07-10 02:15:00|570.59|570.09|569.99|569.49|570.59|570.09|569.79|569.29|0
1594347600000|2020-07-10 02:20:00|570.09|569.59|569.99|569.49|570.29|569.79|569.99|569.49|0
1594347900000|2020-07-10 02:25:00|570.09|569.59|569.59|569.09|570.29|569.79|569.59|569.09|0
1594348200000|2020-07-10 02:30:00|569.69|569.19|569.49|568.99|569.79|569.29|569.39|568.89|0
1594348500000|2020-07-10 02:35:00|569.59|569.09|569.49|568.99|569.79|569.29|569.29|568.79|0
1594348800000|2020-07-10 02:40:00|569.39|568.89|568.79|568.29|569.49|568.99|568.79|568.29|0
1594349100000|2020-07-10 02:45:00|568.89|568.39|568.79|568.29|569.09|568.59|568.59|568.09|0
1594349400000|2020-07-10 02:50:00|568.89|568.39|568.79|568.29|569.09|568.59|568.79|568.29|0
1594349700000|2020-07-10 02:55:00|568.89|568.39|568.79|568.29|568.99|568.49|568.59|568.09|0
1594350000000|2020-07-10 03:00:00|568.89|568.39|568.99|568.49|569.09|568.59|568.79|568.29|0
1594350300000|2020-07-10 03:05:00|569.09|568.59|569.29|568.79|569.39|568.89|568.99|568.49|0
1594350600000|2020-07-10 03:10:00|569.19|568.69|569.29|568.79|569.29|568.79|569.09|568.59|0
1594350900000|2020-07-10 03:15:00|569.09|568.59|568.39|567.89|569.29|568.79|568.39|567.89|0
1594351200000|2020-07-10 03:20:00|568.49|567.99|568.79|568.29|568.89|568.39|568.49|567.99|0
1594351500000|2020-07-10 03:25:00|568.89|568.39|568.99|568.49|568.99|568.49|568.59|568.09|0
1594351800000|2020-07-10 03:30:00|569.09|568.59|569.29|568.79|569.39|568.89|568.99|568.49|0
1594352100000|2020-07-10 03:35:00|569.39|568.89|569.39|568.89|569.39|568.89|569.29|568.79|0
1594352400000|2020-07-10 03:40:00|569.29|568.79|569.09|568.59|569.39|568.89|569.09|568.59|0
1594352700000|2020-07-10 03:45:00|568.99|568.49|569.29|568.79|569.29|568.79|568.89|568.39|0
1594353000000|2020-07-10 03:50:00|569.39|568.89|569.29|568.79|569.49|568.99|569.29|568.79|0
1594353300000|2020-07-10 03:55:00|569.39|568.89|569.29|568.79|569.39|568.89|569.29|568.79|0
1594353600000|2020-07-10 04:00:00|569.39|568.89|569.49|568.99|569.49|568.99|569.29|568.79|0
1594353900000|2020-07-10 04:05:00|569.39|568.89|569.09|568.59|569.49|568.99|568.89|568.39|0
1594354200000|2020-07-10 04:10:00|569.19|568.69|569.29|568.79|569.29|568.79|569.09|568.59|0
1594354500000|2020-07-10 04:15:00|569.19|568.69|568.89|568.39|569.19|568.69|568.79|568.29|0
1594354800000|2020-07-10 04:20:00|568.79|568.29|568.39|567.89|568.99|568.49|568.29|567.79|0
1594355100000|2020-07-10 04:25:00|568.49|567.99|568.39|567.89|568.59|568.09|568.19|567.69|0
1594355400000|2020-07-10 04:30:00|568.29|567.79|568.69|568.19|568.79|568.29|568.29|567.79|0
1594355700000|2020-07-10 04:35:00|568.79|568.29|568.79|568.29|568.79|568.29|568.49|567.99|0
1594356000000|2020-07-10 04:40:00|568.69|568.19|568.39|567.89|568.79|568.29|568.29|567.79|0
1594356300000|2020-07-10 04:45:00|568.49|567.99|568.29|567.79|568.79|568.29|568.19|567.69|0
1594356600000|2020-07-10 04:50:00|568.19|567.69|567.79|567.29|568.19|567.69|567.59|567.09|0
1594356900000|2020-07-10 04:55:00|567.69|567.19|566.99|566.49|567.69|567.19|566.99|566.49|0
1594357200000|2020-07-10 05:00:00|567.09|566.59|566.69|566.19|567.09|566.59|566.39|565.89|0
1594357500000|2020-07-10 05:05:00|566.59|566.09|566.59|566.09|566.99|566.49|566.39|565.89|0
1594357800000|2020-07-10 05:10:00|566.49|565.99|566.09|565.59|566.59|566.09|566.09|565.59|0
1594358100000|2020-07-10 05:15:00|565.99|565.49|565.79|565.29|566.29|565.79|565.79|565.29|0
1594358400000|2020-07-10 05:20:00|565.89|565.39|565.99|565.49|566.49|565.99|565.79|565.29|0
1594358700000|2020-07-10 05:25:00|566.09|565.59|566.29|565.79|566.29|565.79|565.79|565.29|0
1594359000000|2020-07-10 05:30:00|566.19|565.69|565.59|565.09|566.19|565.69|565.19|564.69|0
1594359300000|2020-07-10 05:35:00|565.49|564.99|564.69|564.19|565.59|565.09|564.49|563.99|0
1594359600000|2020-07-10 05:40:00|564.79|564.29|564.89|564.39|564.99|564.49|564.79|564.29|0
1594359900000|2020-07-10 05:45:00|564.99|564.49|565.19|564.69|565.39|564.89|564.89|564.39|0
1594360200000|2020-07-10 05:50:00|565.09|564.59|565.19|564.69|565.49|564.99|564.99|564.49|0
1594360500000|2020-07-10 05:55:00|565.29|564.79|564.59|564.09|565.29|564.79|564.49|563.99|0
1594360800000|2020-07-10 06:00:00|565.19|564.89|565.79|565.49|565.99|565.69|565.19|564.89|150
1594361100000|2020-07-10 06:05:00|565.69|565.39|565.99|565.69|566.19|565.89|565.39|565.09|73
1594361400000|2020-07-10 06:10:00|565.89|565.59|565.19|564.89|565.99|565.69|565.19|564.89|28
1594361700000|2020-07-10 06:15:00|565.09|564.79|564.49|564.19|565.29|564.99|564.39|564.09|52
1594362000000|2020-07-10 06:20:00|564.59|564.29|564.49|564.19|564.89|564.59|564.29|563.99|28
1594362300000|2020-07-10 06:25:00|564.59|564.29|565.19|564.89|565.19|564.89|564.59|564.29|26
1594362600000|2020-07-10 06:30:00|565.09|564.79|564.79|564.49|565.29|564.99|564.59|564.29|63
1594362900000|2020-07-10 06:35:00|564.69|564.39|564.79|564.49|565.09|564.79|564.49|564.19|29
1594363200000|2020-07-10 06:40:00|564.89|564.59|564.79|564.49|564.99|564.69|564.49|564.19|36
1594363500000|2020-07-10 06:45:00|564.89|564.59|564.39|564.09|564.99|564.69|564.29|563.99|68
1594363800000|2020-07-10 06:50:00|564.49|564.19|564.49|564.19|564.59|564.29|563.99|563.69|72
1594364100000|2020-07-10 06:55:00|564.39|564.09|564.59|564.29|564.79|564.49|564.29|563.99|98
1594364400000|2020-07-10 07:00:00|564.49|564.39|565.19|565.09|565.59|565.49|564.49|564.39|891
1594364700000|2020-07-10 07:05:00|565.09|564.99|565.69|565.59|565.99|565.89|564.69|564.59|370
1594365000000|2020-07-10 07:10:00|565.59|565.49|565.09|564.99|566.29|566.19|564.69|564.59|300
1594365300000|2020-07-10 07:15:00|564.99|564.89|564.89|564.79|565.39|565.29|564.59|564.49|321
1594365600000|2020-07-10 07:20:00|564.79|564.69|565.39|565.29|565.59|565.49|564.69|564.59|258
1594365900000|2020-07-10 07:25:00|565.49|565.39|565.89|565.79|565.99|565.89|565.29|565.19|222
1594366200000|2020-07-10 07:30:00|565.99|565.89|566.39|566.29|566.59|566.49|565.99|565.89|334
1594366500000|2020-07-10 07:35:00|566.49|566.39|565.79|565.69|566.69|566.59|565.69|565.59|105
1594366800000|2020-07-10 07:40:00|565.81|565.71|565.71|565.61|566.21|566.11|565.41|565.31|226
1594367100000|2020-07-10 07:45:00|565.81|565.71|565.81|565.71|565.91|565.81|565.61|565.51|118
1594367400000|2020-07-10 07:50:00|565.91|565.81|566.21|566.11|566.71|566.61|565.81|565.71|197
1594367700000|2020-07-10 07:55:00|566.11|566.01|567.01|566.91|567.01|566.91|565.81|565.71|224
1594368000000|2020-07-10 08:00:00|566.91|566.81|569.51|569.41|569.71|569.61|566.91|566.81|775
1594368300000|2020-07-10 08:05:00|569.61|569.51|569.71|569.61|570.31|570.21|569.21|569.11|498
1594368600000|2020-07-10 08:10:00|569.61|569.51|569.81|569.71|570.21|570.11|569.51|569.41|314
1594368900000|2020-07-10 08:15:00|569.91|569.81|569.41|569.31|570.31|570.21|569.41|569.31|367
1594369200000|2020-07-10 08:20:00|569.51|569.41|569.31|569.21|569.71|569.61|569.01|568.91|207
1594369500000|2020-07-10 08:25:00|569.41|569.31|569.31|569.21|569.81|569.71|569.11|569.01|214
1594369800000|2020-07-10 08:30:00|569.41|569.31|568.61|568.51|569.71|569.61|568.51|568.41|196
1594370100000|2020-07-10 08:35:00|568.51|568.41|568.41|568.31|568.91|568.81|568.21|568.11|175
1594370400000|2020-07-10 08:40:00|568.51|568.41|568.71|568.61|568.91|568.81|568.31|568.21|96
1594370700000|2020-07-10 08:45:00|568.61|568.51|567.51|567.41|569.01|568.91|567.21|567.11|826
1594371000000|2020-07-10 08:50:00|567.41|567.31|567.41|567.31|567.71|567.61|567.01|566.91|167
1594371300000|2020-07-10 08:55:00|567.31|567.21|568.01|567.91|568.01|567.91|567.31|567.21|93
1594371600000|2020-07-10 09:00:00|568.11|568.01|568.01|567.91|568.41|568.31|567.71|567.61|202
1594371900000|2020-07-10 09:05:00|568.11|568.01|566.91|566.81|568.31|568.21|566.91|566.81|136
1594372200000|2020-07-10 09:10:00|567.01|566.91|567.01|566.91|567.11|567.01|566.61|566.51|243
1594372500000|2020-07-10 09:15:00|567.11|567.01|567.11|567.01|567.31|567.21|566.71|566.61|145
1594372800000|2020-07-10 09:20:00|567.01|566.91|567.71|567.61|567.71|567.61|566.91|566.81|183
1594373100000|2020-07-10 09:25:00|567.61|567.51|567.81|567.71|568.01|567.91|567.41|567.31|113
1594373400000|2020-07-10 09:30:00|567.71|567.61|568.11|568.01|568.21|568.11|567.51|567.41|98
1594373700000|2020-07-10 09:35:00|568.21|568.11|568.51|568.41|568.61|568.51|568.11|568.01|128
1594374000000|2020-07-10 09:40:00|568.61|568.51|568.91|568.81|569.01|568.91|568.61|568.51|126
1594374300000|2020-07-10 09:45:00|569.01|568.91|568.61|568.51|569.11|569.01|568.51|568.41|140
1594374600000|2020-07-10 09:50:00|568.51|568.41|569.31|569.21|569.31|569.21|568.51|568.41|145
1594374900000|2020-07-10 09:55:00|569.21|569.11|568.91|568.81|569.51|569.41|568.51|568.41|172
1594375200000|2020-07-10 10:00:00|569.01|568.91|568.81|568.71|569.41|569.31|568.81|568.71|175
1594375500000|2020-07-10 10:05:00|568.91|568.81|569.11|569.01|569.11|569.01|568.81|568.71|81
1594375800000|2020-07-10 10:10:00|569.21|569.11|569.11|569.01|569.41|569.31|568.81|568.71|98
1594376100000|2020-07-10 10:15:00|569.21|569.11|568.71|568.61|569.21|569.11|568.61|568.51|172
1594376400000|2020-07-10 10:20:00|568.61|568.51|568.71|568.61|568.81|568.71|568.51|568.41|91
1594376700000|2020-07-10 10:25:00|568.61|568.51|569.11|569.01|569.21|569.11|568.61|568.51|118
1594377000000|2020-07-10 10:30:00|569.21|569.11|569.31|569.21|569.41|569.31|569.21|569.11|70
1594377300000|2020-07-10 10:35:00|569.41|569.31|570.11|570.01|570.11|570.01|569.41|569.31|107
1594377600000|2020-07-10 10:40:00|570.01|569.91|570.41|570.31|570.51|570.41|570.01|569.91|171
1594377900000|2020-07-10 10:45:00|570.31|570.21|570.11|570.01|570.31|570.21|570.11|570.01|84
1594378200000|2020-07-10 10:50:00|570.21|570.11|570.21|570.11|570.51|570.41|570.01|569.91|88
1594378500000|2020-07-10 10:55:00|570.11|570.01|570.61|570.51|570.61|570.51|570.11|570.01|71
1594378800000|2020-07-10 11:00:00|570.51|570.41|570.81|570.71|570.91|570.81|570.31|570.21|154
1594379100000|2020-07-10 11:05:00|570.91|570.81|571.01|570.91|571.51|571.41|570.81|570.71|263
1594379400000|2020-07-10 11:10:00|571.11|571.01|571.11|571.01|571.41|571.31|571.11|571.01|113
1594379700000|2020-07-10 11:15:00|571.21|571.11|570.81|570.71|571.21|571.11|570.71|570.61|98
1594380000000|2020-07-10 11:20:00|570.71|570.61|571.11|571.01|571.31|571.21|570.71|570.61|208
1594380300000|2020-07-10 11:25:00|571.21|571.11|570.91|570.81|571.21|571.11|570.71|570.61|105
1594380600000|2020-07-10 11:30:00|571.01|570.91|570.71|570.61|571.11|571.01|570.71|570.61|62
1594380900000|2020-07-10 11:35:00|570.81|570.71|571.21|571.11|571.21|571.11|570.81|570.71|117
1594381200000|2020-07-10 11:40:00|571.13|571.03|570.93|570.83|571.23|571.13|570.73|570.63|91
1594381500000|2020-07-10 11:45:00|571.03|570.93|570.03|569.93|571.03|570.93|570.03|569.93|162
1594381800000|2020-07-10 11:50:00|570.13|570.03|569.63|569.53|570.23|570.13|569.63|569.53|171
1594382100000|2020-07-10 11:55:00|569.73|569.63|569.93|569.83|569.93|569.83|569.33|569.23|242
1594382400000|2020-07-10 12:00:00|570.03|569.93|569.73|569.63|570.03|569.93|569.43|569.33|123
1594382700000|2020-07-10 12:05:00|569.63|569.53|569.53|569.43|569.93|569.83|569.43|569.33|88
1594383000000|2020-07-10 12:10:00|569.43|569.33|569.23|569.13|569.43|569.33|569.03|568.93|148
1594383300000|2020-07-10 12:15:00|569.33|569.23|569.93|569.83|570.03|569.93|569.23|569.13|92
1594383600000|2020-07-10 12:20:00|569.83|569.73|569.73|569.63|569.93|569.83|569.43|569.33|192
1594383900000|2020-07-10 12:25:00|569.63|569.53|569.53|569.43|569.83|569.73|569.23|569.13|102
1594384200000|2020-07-10 12:30:00|569.63|569.53|570.33|570.23|570.53|570.43|569.53|569.43|331
1594384500000|2020-07-10 12:35:00|570.23|570.13|571.33|571.23|571.53|571.43|570.23|570.13|285
1594384800000|2020-07-10 12:40:00|571.23|571.13|570.13|570.03|571.63|571.53|570.13|570.03|473
1594385100000|2020-07-10 12:45:00|570.23|570.13|570.73|570.63|570.83|570.73|570.23|570.13|160
1594385400000|2020-07-10 12:50:00|570.83|570.73|570.63|570.53|570.93|570.83|570.43|570.33|117
1594385700000|2020-07-10 12:55:00|570.53|570.43|570.73|570.63|570.83|570.73|570.53|570.43|91
1594386000000|2020-07-10 13:00:00|570.83|570.73|571.83|571.73|571.83|571.73|570.83|570.73|208
1594386300000|2020-07-10 13:05:00|571.93|571.83|571.23|571.13|572.03|571.93|571.13|571.03|141
1594386600000|2020-07-10 13:10:00|571.13|571.03|570.93|570.83|571.33|571.23|570.73|570.63|116
1594386900000|2020-07-10 13:15:00|571.03|570.93|571.03|570.93|571.33|571.23|570.93|570.83|126
1594387200000|2020-07-10 13:20:00|571.13|571.03|571.43|571.33|571.53|571.43|571.13|571.03|171
1594387500000|2020-07-10 13:25:00|571.33|571.23|571.23|571.13|571.73|571.63|571.23|571.13|99
1594387800000|2020-07-10 13:30:00|571.33|571.23|570.33|570.23|571.53|571.43|570.23|570.13|405
1594388100000|2020-07-10 13:35:00|570.23|570.13|571.13|571.03|571.13|571.03|569.93|569.83|376
1594388400000|2020-07-10 13:40:00|571.03|570.93|571.33|571.23|571.53|571.43|570.53|570.43|314
1594388700000|2020-07-10 13:45:00|571.43|571.33|570.73|570.63|571.43|571.33|570.63|570.53|261
1594389000000|2020-07-10 13:50:00|570.83|570.73|569.73|569.63|570.93|570.83|569.63|569.53|406
1594389300000|2020-07-10 13:55:00|569.63|569.53|569.83|569.73|570.03|569.93|569.43|569.33|287
1594389600000|2020-07-10 14:00:00|569.73|569.63|569.03|568.93|569.73|569.63|568.73|568.63|342
1594389900000|2020-07-10 14:05:00|569.13|569.03|569.13|569.03|569.53|569.43|568.83|568.73|157
1594390200000|2020-07-10 14:10:00|569.16|569.06|569.86|569.76|569.86|569.76|569.06|568.96|250
1594390500000|2020-07-10 14:15:00|569.76|569.66|569.26|569.16|570.16|570.06|569.26|569.16|208
1594390800000|2020-07-10 14:20:00|569.16|569.06|568.96|568.86|569.66|569.56|568.86|568.76|212
1594391100000|2020-07-10 14:25:00|569.06|568.96|570.36|570.26|570.56|570.46|569.06|568.96|283
1594391400000|2020-07-10 14:30:00|570.46|570.36|570.66|570.56|571.16|571.06|570.16|570.06|264
1594391700000|2020-07-10 14:35:00|570.76|570.66|570.46|570.36|570.86|570.76|570.16|570.06|195
1594392000000|2020-07-10 14:40:00|570.56|570.46|571.66|571.56|571.96|571.86|570.46|570.36|473
1594392300000|2020-07-10 14:45:00|571.76|571.66|570.86|570.76|571.96|571.86|570.86|570.76|287
1594392600000|2020-07-10 14:50:00|570.96|570.86|571.06|570.96|571.16|571.06|570.36|570.26|143
1594392900000|2020-07-10 14:55:00|571.16|571.06|570.96|570.86|571.26|571.16|570.76|570.66|144
1594393200000|2020-07-10 15:00:00|570.86|570.76|570.36|570.26|571.06|570.96|570.26|570.16|201
1594393500000|2020-07-10 15:05:00|570.46|570.36|570.66|570.56|570.76|570.66|570.26|570.16|121
1594393800000|2020-07-10 15:10:00|570.76|570.66|570.56|570.46|570.86|570.76|570.36|570.26|152
1594394100000|2020-07-10 15:15:00|570.66|570.56|570.86|570.76|570.96|570.86|570.46|570.36|173
1594394400000|2020-07-10 15:20:00|570.96|570.86|571.06|570.96|571.16|571.06|570.56|570.46|166
1594394700000|2020-07-10 15:25:00|570.96|570.86|570.56|570.46|571.16|571.06|570.56|570.46|248
1594395000000|2020-07-10 15:30:00|570.66|570.36|570.86|570.56|571.36|571.06|570.56|570.26|343
1594395300000|2020-07-10 15:35:00|570.76|570.46|571.56|571.26|571.66|571.36|570.76|570.46|210
1594395600000|2020-07-10 15:40:00|571.66|571.36|572.36|572.06|572.46|572.16|571.56|571.26|173
1594395900000|2020-07-10 15:45:00|572.46|572.16|571.76|571.46|572.46|572.16|571.66|571.36|94
1594396200000|2020-07-10 15:50:00|571.86|571.56|571.96|571.66|572.06|571.76|571.76|571.46|18
1594396500000|2020-07-10 15:55:00|572.06|571.76|572.06|571.76|572.26|571.96|571.76|571.46|109
1594396800000|2020-07-10 16:00:00|572.16|571.86|571.86|571.56|572.16|571.86|571.76|571.46|55
1594397100000|2020-07-10 16:05:00|571.96|571.66|572.06|571.76|572.26|571.96|571.86|571.56|49
1594397400000|2020-07-10 16:10:00|572.16|571.86|571.86|571.56|572.16|571.86|571.76|571.46|30
1594397700000|2020-07-10 16:15:00|571.76|571.46|571.16|570.86|571.76|571.46|570.96|570.66|46
1594398000000|2020-07-10 16:20:00|571.26|570.96|570.96|570.66|571.36|571.06|570.96|570.66|33
1594398300000|2020-07-10 16:25:00|571.06|570.76|570.76|570.46|571.26|570.96|570.66|570.36|77
1594398600000|2020-07-10 16:30:00|570.66|570.36|571.06|570.76|571.16|570.86|570.66|570.36|21
1594398900000|2020-07-10 16:35:00|570.96|570.66|570.66|570.36|571.06|570.76|570.66|570.36|36
1594399200000|2020-07-10 16:40:00|570.56|570.26|570.66|570.36|570.76|570.46|570.06|569.76|92
1594399500000|2020-07-10 16:45:00|570.56|570.26|570.66|570.36|570.76|570.46|570.56|570.26|40
1594399800000|2020-07-10 16:50:00|570.56|570.26|571.06|570.76|571.06|570.76|570.56|570.26|44
1594400100000|2020-07-10 16:55:00|571.16|570.86|571.36|571.06|571.36|571.06|571.06|570.76|57
1594400400000|2020-07-10 17:00:00|571.26|570.96|571.56|571.26|571.56|571.26|571.26|570.96|14
1594400700000|2020-07-10 17:05:00|571.46|571.16|571.76|571.46|571.76|571.46|571.46|571.16|15
1594401000000|2020-07-10 17:10:00|571.66|571.36|571.46|571.16|571.76|571.46|571.46|571.16|11
1594401300000|2020-07-10 17:15:00|571.56|571.26|571.46|571.16|571.66|571.36|571.36|571.06|14
1594401600000|2020-07-10 17:20:00|571.36|571.06|571.66|571.36|571.86|571.56|571.36|571.06|16
1594401900000|2020-07-10 17:25:00|571.56|571.26|571.76|571.46|571.76|571.46|571.56|571.26|3
1594402200000|2020-07-10 17:30:00|571.86|571.56|571.66|571.36|571.86|571.56|571.56|571.26|15
1594402500000|2020-07-10 17:35:00|571.76|571.46|571.86|571.56|571.96|571.66|571.56|571.26|9
1594402800000|2020-07-10 17:40:00|571.76|571.46|572.26|571.96|572.26|571.96|571.76|571.46|19
1594403100000|2020-07-10 17:45:00|572.36|572.06|572.36|572.06|572.36|572.06|572.16|571.86|19
1594403400000|2020-07-10 17:50:00|572.26|571.96|572.46|572.16|572.46|572.16|572.26|571.96|13
1594403700000|2020-07-10 17:55:00|572.56|572.26|572.26|571.96|572.56|572.26|572.26|571.96|9
1594404000000|2020-07-10 18:00:00|572.36|572.06|572.26|571.96|572.36|572.06|572.16|571.86|13
1594404300000|2020-07-10 18:05:00|572.36|572.06|572.26|571.96|572.36|572.06|572.26|571.96|5
1594404600000|2020-07-10 18:10:00|572.16|571.86|572.06|571.76|572.26|571.96|572.06|571.76|10
1594404900000|2020-07-10 18:15:00|572.16|571.86|572.06|571.76|572.26|571.96|571.86|571.56|14
1594405200000|2020-07-10 18:20:00|571.96|571.66|571.96|571.66|571.96|571.66|571.76|571.46|28
1594405500000|2020-07-10 18:25:00|571.86|571.56|572.16|571.86|572.16|571.86|571.86|571.56|10
1594405800000|2020-07-10 18:30:00|572.06|571.76|572.46|572.16|572.46|572.16|572.06|571.76|18
1594406100000|2020-07-10 18:35:00|572.36|572.06|572.46|572.16|572.46|572.16|572.36|572.06|13
1594406400000|2020-07-10 18:40:00|572.56|572.26|572.36|572.06|572.56|572.26|572.26|571.96|21
1594406700000|2020-07-10 18:45:00|572.46|572.16|572.46|572.16|572.56|572.26|572.36|572.06|24
1594407000000|2020-07-10 18:50:00|572.36|572.06|572.36|572.06|572.46|572.16|572.26|571.96|8
1594407300000|2020-07-10 18:55:00|572.26|571.96|572.46|572.16|572.46|572.16|572.26|571.96|17
1594407600000|2020-07-10 19:00:00|572.56|572.26|572.46|572.16|572.56|572.26|572.16|571.86|55
1594407900000|2020-07-10 19:05:00|572.36|572.06|572.36|572.06|572.56|572.26|572.16|571.86|12
1594408200000|2020-07-10 19:10:00|572.46|572.16|572.66|572.36|572.66|572.36|572.36|572.06|21
1594408500000|2020-07-10 19:15:00|572.56|572.26|573.16|572.86|573.16|572.86|572.56|572.26|49
1594408800000|2020-07-10 19:20:00|573.26|572.96|573.46|573.16|573.46|573.16|573.16|572.86|32
1594409100000|2020-07-10 19:25:00|573.36|573.06|573.56|573.26|573.56|573.26|573.36|573.06|41
1594409400000|2020-07-10 19:30:00|573.46|573.16|573.86|573.56|573.86|573.56|573.46|573.16|39
1594409700000|2020-07-10 19:35:00|573.76|573.46|573.76|573.46|573.96|573.66|573.46|573.16|106
1594410000000|2020-07-10 19:40:00|573.86|573.56|573.56|573.26|573.86|573.56|573.46|573.16|25
1594410300000|2020-07-10 19:45:00|573.66|573.36|574.06|573.76|574.06|573.76|573.66|573.36|27
1594410600000|2020-07-10 19:50:00|574.16|573.86|574.46|574.16|574.56|574.26|574.16|573.86|51
1594410900000|2020-07-10 19:55:00|574.36|574.06|574.36|574.06|574.46|574.16|574.16|573.86|38
1594411200000|2020-07-10 20:00:00|574.26|573.76|574.26|573.76|574.46|573.96|574.06|573.56|0
1594411500000|2020-07-10 20:05:00|574.16|573.66|574.56|574.06|574.76|574.26|574.16|573.66|0
1594411800000|2020-07-10 20:10:00|574.46|573.96|574.76|574.26|574.76|574.26|574.26|573.76|0
1594412100000|2020-07-10 20:15:00|574.66|574.16|574.56|574.06|574.76|574.26|574.56|574.06|0
1594413000000|2020-07-10 20:30:00|574.46|573.96|574.86|574.36|574.96|574.46|574.46|573.96|0
1594413300000|2020-07-10 20:35:00|574.96|574.46|574.96|574.46|574.96|574.46|574.76|574.26|0
1594413600000|2020-07-10 20:40:00|574.86|574.36|575.06|574.56|575.06|574.56|574.86|574.36|0
1594413900000|2020-07-10 20:45:00|574.96|574.46|575.06|574.56|575.16|574.66|574.96|574.46|0
1594414200000|2020-07-10 20:50:00|575.16|574.66|574.86|574.36|575.16|574.66|574.76|574.26|0
1594414500000|2020-07-10 20:55:00|574.76|574.26|574.76|574.26|574.96|574.46|574.56|574.06|0
1594591200000|2020-07-12 22:00:00|576.56|576.06|577.06|576.56|577.16|576.66|576.36|575.86|0
1594591500000|2020-07-12 22:05:00|577.16|576.66|576.76|576.26|577.36|576.86|576.26|575.76|0
1594591800000|2020-07-12 22:10:00|576.86|576.36|577.46|576.96|578.06|577.56|576.76|576.26|0
1594592100000|2020-07-12 22:15:00|577.36|576.86|577.46|576.96|577.56|577.06|577.16|576.66|0
1594592400000|2020-07-12 22:20:00|577.36|576.86|577.76|577.26|578.16|577.66|577.36|576.86|0
1594592700000|2020-07-12 22:25:00|577.66|577.16|577.56|577.06|577.86|577.36|577.36|576.86|0
1594593000000|2020-07-12 22:30:00|577.46|576.96|577.66|577.16|577.66|577.16|577.26|576.76|0
1594593300000|2020-07-12 22:35:00|577.56|577.06|577.46|576.96|577.66|577.16|577.46|576.96|0
1594593600000|2020-07-12 22:40:00|577.36|576.86|577.36|576.86|577.36|576.86|577.06|576.56|0
1594593900000|2020-07-12 22:45:00|577.26|576.76|577.36|576.86|577.56|577.06|577.16|576.66|0
1594594200000|2020-07-12 22:50:00|577.46|576.96|577.26|576.76|577.46|576.96|577.16|576.66|0
1594594500000|2020-07-12 22:55:00|577.16|576.66|577.46|576.96|577.46|576.96|577.16|576.66|0
1594594800000|2020-07-12 23:00:00|577.56|577.06|577.26|576.76|577.56|577.06|577.26|576.76|0
1594595100000|2020-07-12 23:05:00|577.36|576.86|577.16|576.66|577.46|576.96|577.06|576.56|0
1594595400000|2020-07-12 23:10:00|577.06|576.56|576.86|576.36|577.16|576.66|576.66|576.16|0
1594595700000|2020-07-12 23:15:00|576.76|576.26|576.56|576.06|576.96|576.46|576.56|576.06|0
1594596000000|2020-07-12 23:20:00|576.66|576.16|576.36|575.86|576.66|576.16|576.06|575.56|0
1594596300000|2020-07-12 23:25:00|576.26|575.76|576.66|576.16|576.76|576.26|576.16|575.66|0
1594596600000|2020-07-12 23:30:00|576.76|576.26|576.56|576.06|576.76|576.26|576.16|575.66|0
1594596900000|2020-07-12 23:35:00|576.66|576.16|576.56|576.06|576.86|576.36|576.46|575.96|0
1594597200000|2020-07-12 23:40:00|576.46|575.96|576.56|576.06|576.56|576.06|576.16|575.66|0
1594597500000|2020-07-12 23:45:00|576.66|576.16|576.56|576.06|576.66|576.16|576.36|575.86|0
1594597800000|2020-07-12 23:50:00|576.66|576.16|576.46|575.96|576.66|576.16|576.36|575.86|0
1594598100000|2020-07-12 23:55:00|576.36|575.86|575.96|575.46|576.36|575.86|575.96|575.46|0
1594598400000|2020-07-13 00:00:00|576.06|575.56|575.46|574.96|576.16|575.66|575.26|574.76|0
1594598700000|2020-07-13 00:05:00|575.56|575.06|575.46|574.96|575.56|575.06|575.26|574.76|0
1594599000000|2020-07-13 00:10:00|575.56|575.06|575.36|574.86|575.56|575.06|575.16|574.66|0
1594599300000|2020-07-13 00:15:00|574.96|574.46|573.76|573.26|574.96|574.46|573.76|573.26|0
1594599600000|2020-07-13 00:20:00|573.86|573.36|574.46|573.96|574.46|573.96|573.76|573.26|0
1594599900000|2020-07-13 00:25:00|574.56|574.06|574.86|574.36|574.96|574.46|574.46|573.96|0
1594600200000|2020-07-13 00:30:00|574.96|574.46|575.16|574.66|575.16|574.66|574.76|574.26|0
1594600500000|2020-07-13 00:35:00|575.06|574.56|574.76|574.26|575.16|574.66|574.66|574.16|0
1594600800000|2020-07-13 00:40:00|574.86|574.36|575.16|574.66|575.16|574.66|574.76|574.26|0
1594601100000|2020-07-13 00:45:00|575.06|574.56|574.96|574.46|575.16|574.66|574.96|574.46|0
1594601400000|2020-07-13 00:50:00|575.06|574.56|575.16|574.66|575.16|574.66|574.96|574.46|0
1594601700000|2020-07-13 00:55:00|575.06|574.56|575.46|574.96|575.46|574.96|574.96|574.46|0
1594602000000|2020-07-13 01:00:00|575.56|575.06|576.26|575.76|576.36|575.86|575.56|575.06|0
1594602300000|2020-07-13 01:05:00|576.16|575.66|575.76|575.26|576.26|575.76|575.66|575.16|0
1594602600000|2020-07-13 01:10:00|575.86|575.36|576.26|575.76|576.46|575.96|575.86|575.36|0
1594602900000|2020-07-13 01:15:00|576.16|575.66|575.76|575.26|576.16|575.66|575.26|574.76|0
1594603200000|2020-07-13 01:20:00|575.66|575.16|575.56|575.06|575.76|575.26|575.46|574.96|0
1594603500000|2020-07-13 01:25:00|575.46|574.96|575.96|575.46|576.16|575.66|575.46|574.96|0
1594603800000|2020-07-13 01:30:00|576.06|575.56|576.66|576.16|576.66|576.16|576.06|575.56|0
1594604100000|2020-07-13 01:35:00|576.56|576.06|576.66|576.16|576.66|576.16|576.46|575.96|0
1594604400000|2020-07-13 01:40:00|576.56|576.06|576.16|575.66|576.56|576.06|576.16|575.66|0
1594604700000|2020-07-13 01:45:00|576.26|575.76|576.46|575.96|576.66|576.16|576.16|575.66|0
1594605000000|2020-07-13 01:50:00|576.56|576.06|577.16|576.66|577.26|576.76|576.46|575.96|0
1594605300000|2020-07-13 01:55:00|577.06|576.56|576.96|576.46|577.26|576.76|576.96|576.46|0
1594605600000|2020-07-13 02:00:00|576.76|576.26|576.76|576.26|576.86|576.36|576.26|575.76|0
1594605900000|2020-07-13 02:05:00|576.86|576.36|576.76|576.26|576.86|576.36|576.46|575.96|0
1594606200000|2020-07-13 02:10:00|576.66|576.16|577.16|576.66|577.26|576.76|576.66|576.16|0
1594606500000|2020-07-13 02:15:00|577.06|576.56|577.26|576.76|577.26|576.76|576.96|576.46|0
1594606800000|2020-07-13 02:20:00|577.16|576.66|577.26|576.76|577.26|576.76|577.16|576.66|0
1594607100000|2020-07-13 02:25:00|577.16|576.66|576.96|576.46|577.26|576.76|576.76|576.26|0
1594607400000|2020-07-13 02:30:00|577.06|576.56|577.46|576.96|577.46|576.96|576.96|576.46|0
1594607700000|2020-07-13 02:35:00|577.56|577.06|577.46|576.96|577.66|577.16|577.46|576.96|0
1594608000000|2020-07-13 02:40:00|577.36|576.86|576.96|576.46|577.46|576.96|576.76|576.26|0
1594608300000|2020-07-13 02:45:00|577.06|576.56|576.96|576.46|577.06|576.56|576.86|576.36|0
1594608600000|2020-07-13 02:50:00|577.06|576.56|577.26|576.76|577.46|576.96|577.06|576.56|0
1594608900000|2020-07-13 02:55:00|577.16|576.66|577.06|576.56|577.26|576.76|576.96|576.46|0
1594609200000|2020-07-13 03:00:00|576.96|576.46|577.06|576.56|577.06|576.56|576.76|576.26|0
1594609500000|2020-07-13 03:05:00|576.96|576.46|576.96|576.46|577.26|576.76|576.86|576.36|0
1594609800000|2020-07-13 03:10:00|577.06|576.56|577.06|576.56|577.16|576.66|576.86|576.36|0
1594610100000|2020-07-13 03:15:00|577.26|576.76|577.46|576.96|577.46|576.96|577.06|576.56|0
1594610400000|2020-07-13 03:20:00|577.36|576.86|577.26|576.76|577.36|576.86|577.06|576.56|0
1594610700000|2020-07-13 03:25:00|577.36|576.86|577.66|577.16|577.76|577.26|577.26|576.76|0
1594611000000|2020-07-13 03:30:00|577.76|577.26|577.36|576.86|577.76|577.26|577.36|576.86|0
1594611300000|2020-07-13 03:35:00|577.46|576.96|577.36|576.86|577.56|577.06|577.26|576.76|0
1594611600000|2020-07-13 03:40:00|577.46|576.96|577.36|576.86|577.56|577.06|577.36|576.86|0
1594611900000|2020-07-13 03:45:00|577.46|576.96|577.76|577.26|577.76|577.26|577.36|576.86|0
1594612200000|2020-07-13 03:50:00|577.66|577.16|577.56|577.06|577.76|577.26|577.56|577.06|0
1594612500000|2020-07-13 03:55:00|577.46|576.96|577.36|576.86|577.56|577.06|577.36|576.86|0
1594612800000|2020-07-13 04:00:00|577.46|576.96|577.76|577.26|577.76|577.26|577.46|576.96|0
1594613100000|2020-07-13 04:05:00|577.66|577.16|577.56|577.06|577.76|577.26|577.56|577.06|0
1594613400000|2020-07-13 04:10:00|577.66|577.16|577.56|577.06|577.76|577.26|577.56|577.06|0
1594613700000|2020-07-13 04:15:00|577.66|577.16|577.86|577.36|577.86|577.36|577.66|577.16|0
1594614000000|2020-07-13 04:20:00|577.76|577.26|577.56|577.06|577.86|577.36|577.56|577.06|0
1594614300000|2020-07-13 04:25:00|577.46|576.96|577.36|576.86|577.46|576.96|577.36|576.86|0
1594614600000|2020-07-13 04:30:00|577.26|576.76|577.36|576.86|577.36|576.86|577.16|576.66|0
1594614900000|2020-07-13 04:35:00|577.46|576.96|577.46|576.96|577.46|576.96|577.46|576.96|0
1594615200000|2020-07-13 04:40:00|577.36|576.86|577.36|576.86|577.46|576.96|577.26|576.76|0
1594615500000|2020-07-13 04:45:00|577.46|576.96|577.36|576.86|577.66|577.16|577.36|576.86|0
1594615800000|2020-07-13 04:50:00|577.16|576.66|577.46|576.96|577.56|577.06|577.16|576.66|0
1594616100000|2020-07-13 04:55:00|577.36|576.86|577.16|576.66|577.46|576.96|577.16|576.66|0
1594616400000|2020-07-13 05:00:00|577.26|576.76|577.86|577.36|577.86|577.36|577.26|576.76|0
1594616700000|2020-07-13 05:05:00|577.96|577.46|577.96|577.46|578.46|577.96|577.96|577.46|0
1594617000000|2020-07-13 05:10:00|578.06|577.56|578.16|577.66|578.36|577.86|577.96|577.46|0
1594617300000|2020-07-13 05:15:00|578.26|577.76|578.16|577.66|578.36|577.86|578.16|577.66|0
1594617600000|2020-07-13 05:20:00|578.26|577.76|578.36|577.86|578.36|577.86|578.16|577.66|0
1594617900000|2020-07-13 05:25:00|578.26|577.76|578.46|577.96|578.46|577.96|578.16|577.66|0
1594618200000|2020-07-13 05:30:00|578.56|578.06|578.66|578.16|578.76|578.26|578.56|578.06|0
1594618500000|2020-07-13 05:35:00|578.56|578.06|578.46|577.96|578.66|578.16|578.46|577.96|0
1594618800000|2020-07-13 05:40:00|578.56|578.06|578.76|578.26|578.76|578.26|578.46|577.96|0
1594619100000|2020-07-13 05:45:00|578.86|578.36|578.96|578.46|579.16|578.66|578.76|578.26|0
1594619400000|2020-07-13 05:50:00|578.86|578.36|579.06|578.56|579.16|578.66|578.66|578.16|0
1594619700000|2020-07-13 05:55:00|579.16|578.66|579.46|578.96|579.66|579.16|579.16|578.66|0
1594620000000|2020-07-13 06:00:00|578.26|577.96|578.16|577.86|578.96|578.66|578.16|577.86|143
1594620300000|2020-07-13 06:05:00|578.26|577.96|578.06|577.76|578.46|578.16|577.96|577.66|55
1594620600000|2020-07-13 06:10:00|577.96|577.66|578.26|577.96|578.26|577.96|577.86|577.56|111
1594620900000|2020-07-13 06:15:00|578.16|577.86|578.16|577.86|578.46|578.16|578.06|577.76|54
1594621200000|2020-07-13 06:20:00|578.06|577.76|578.16|577.86|578.36|578.06|578.06|577.76|89
1594621500000|2020-07-13 06:25:00|578.06|577.76|578.06|577.76|578.16|577.86|577.86|577.56|122
1594621800000|2020-07-13 06:30:00|578.16|577.86|577.76|577.46|578.16|577.86|577.76|577.46|34
1594622100000|2020-07-13 06:35:00|577.86|577.56|577.76|577.46|578.06|577.76|577.76|577.46|35
1594622400000|2020-07-13 06:40:00|577.66|577.36|577.86|577.56|577.96|577.66|577.66|577.36|68
1594622700000|2020-07-13 06:45:00|577.76|577.46|577.76|577.46|577.86|577.56|577.76|577.46|19
1594623000000|2020-07-13 06:50:00|577.66|577.36|577.96|577.66|578.06|577.76|577.66|577.36|50
1594623300000|2020-07-13 06:55:00|577.86|577.56|577.66|577.36|578.26|577.96|577.56|577.26|101
1594623600000|2020-07-13 07:00:00|577.56|577.46|577.76|577.66|578.86|578.76|577.46|577.36|1046
1594623900000|2020-07-13 07:05:00|577.66|577.56|576.06|575.96|577.66|577.56|576.06|575.96|556
1594624200000|2020-07-13 07:10:00|576.16|576.06|575.76|575.66|576.46|576.36|575.56|575.46|787
1594624500000|2020-07-13 07:15:00|575.86|575.76|576.46|576.36|576.76|576.66|575.56|575.46|412
1594624800000|2020-07-13 07:20:00|576.56|576.46|576.76|576.66|577.76|577.66|576.46|576.36|342
1594625100000|2020-07-13 07:25:00|576.86|576.76|576.36|576.26|577.06|576.96|576.16|576.06|295
1594625400000|2020-07-13 07:30:00|576.46|576.36|577.16|577.06|577.56|577.46|576.46|576.36|363
1594625700000|2020-07-13 07:35:00|577.26|577.16|577.26|577.16|577.46|577.36|576.76|576.66|174
1594626000000|2020-07-13 07:40:00|577.15|577.05|577.15|577.05|577.55|577.45|576.85|576.75|145
1594626300000|2020-07-13 07:45:00|577.25|577.15|576.85|576.75|577.35|577.25|576.65|576.55|135
1594626600000|2020-07-13 07:50:00|576.75|576.65|576.55|576.45|577.25|577.15|576.55|576.45|1488
1594626900000|2020-07-13 07:55:00|576.65|576.55|576.55|576.45|577.05|576.95|576.45|576.35|178
1594627200000|2020-07-13 08:00:00|576.45|576.35|575.75|575.65|576.45|576.35|575.65|575.55|228
1594627500000|2020-07-13 08:05:00|575.65|575.55|576.25|576.15|576.25|576.15|575.65|575.55|126
1594627800000|2020-07-13 08:10:00|576.15|576.05|576.35|576.25|576.65|576.55|576.15|576.05|164
1594628100000|2020-07-13 08:15:00|576.25|576.15|575.25|575.15|576.35|576.25|575.25|575.15|228
1594628400000|2020-07-13 08:20:00|575.35|575.25|574.65|574.55|575.45|575.35|574.65|574.55|195
1594628700000|2020-07-13 08:25:00|574.55|574.45|575.15|575.05|575.25|575.15|574.45|574.35|280
1594629000000|2020-07-13 08:30:00|575.25|575.15|573.75|573.65|575.35|575.25|573.65|573.55|483
1594629300000|2020-07-13 08:35:00|573.65|573.55|574.25|574.15|574.45|574.35|573.35|573.25|641
1594629600000|2020-07-13 08:40:00|574.35|574.25|574.65|574.55|574.75|574.65|573.95|573.85|224
1594629900000|2020-07-13 08:45:00|574.75|574.65|574.45|574.35|574.85|574.75|574.25|574.15|219
1594630200000|2020-07-13 08:50:00|574.55|574.45|574.55|574.45|574.65|574.55|574.25|574.15|151
1594630500000|2020-07-13 08:55:00|574.45|574.35|574.45|574.35|574.55|574.45|574.15|574.05|91
1594630800000|2020-07-13 09:00:00|574.55|574.45|574.95|574.85|574.95|574.85|574.45|574.35|450
1594631100000|2020-07-13 09:05:00|575.05|574.95|575.15|575.05|575.25|575.15|574.95|574.85|152
1594631400000|2020-07-13 09:10:00|575.25|575.15|575.35|575.25|575.55|575.45|575.05|574.95|353
1594631700000|2020-07-13 09:15:00|575.45|575.35|575.45|575.35|575.65|575.55|575.25|575.15|161
1594632000000|2020-07-13 09:20:00|575.35|575.25|574.75|574.65|575.45|575.35|574.55|574.45|175
1594632300000|2020-07-13 09:25:00|574.65|574.55|575.15|575.05|575.15|575.05|574.65|574.55|241
1594632600000|2020-07-13 09:30:00|575.05|574.95|575.15|575.05|575.35|575.25|574.85|574.75|67
1594632900000|2020-07-13 09:35:00|575.25|575.15|575.85|575.75|575.85|575.75|575.15|575.05|226
1594633200000|2020-07-13 09:40:00|575.75|575.65|575.65|575.55|575.85|575.75|575.45|575.35|139
1594633500000|2020-07-13 09:45:00|575.75|575.65|575.95|575.85|576.15|576.05|575.55|575.45|181
1594633800000|2020-07-13 09:50:00|575.85|575.75|575.75|575.65|575.95|575.85|575.55|575.45|678
1594634100000|2020-07-13 09:55:00|575.85|575.75|575.85|575.75|576.15|576.05|575.65|575.55|142
1594634400000|2020-07-13 10:00:00|575.95|575.85|575.75|575.65|575.95|575.85|575.45|575.35|116
1594634700000|2020-07-13 10:05:00|575.65|575.55|575.45|575.35|575.95|575.85|575.25|575.15|186
1594635000000|2020-07-13 10:10:00|575.55|575.45|575.35|575.25|575.55|575.45|575.15|575.05|101
1594635300000|2020-07-13 10:15:00|575.45|575.35|575.55|575.45|575.65|575.55|575.25|575.15|103
1594635600000|2020-07-13 10:20:00|575.45|575.35|575.45|575.35|575.55|575.45|575.15|575.05|110
1594635900000|2020-07-13 10:25:00|575.35|575.25|575.75|575.65|575.75|575.65|575.25|575.15|69
1594636200000|2020-07-13 10:30:00|575.85|575.75|575.95|575.85|576.05|575.95|575.55|575.45|231
1594636500000|2020-07-13 10:35:00|575.85|575.75|575.75|575.65|575.95|575.85|575.55|575.45|143
1594636800000|2020-07-13 10:40:00|575.85|575.75|575.35|575.25|575.95|575.85|575.35|575.25|107
1594637100000|2020-07-13 10:45:00|575.45|575.35|575.65|575.55|575.75|575.65|575.25|575.15|118
1594637400000|2020-07-13 10:50:00|575.75|575.65|576.65|576.55|576.75|576.65|575.55|575.45|314
1594637700000|2020-07-13 10:55:00|576.75|576.65|576.95|576.85|577.05|576.95|576.65|576.55|131
1594638000000|2020-07-13 11:00:00|577.05|576.95|577.25|577.15|577.25|577.15|576.85|576.75|237
1594638300000|2020-07-13 11:05:00|577.15|577.05|577.35|577.25|577.75|577.65|577.05|576.95|279
1594638600000|2020-07-13 11:10:00|577.25|577.15|577.55|577.45|577.65|577.55|577.15|577.05|190
1594638900000|2020-07-13 11:15:00|577.45|577.35|577.45|577.35|577.65|577.55|577.35|577.25|119
1594639200000|2020-07-13 11:20:00|577.55|577.45|577.25|577.15|577.85|577.75|577.25|577.15|211
1594639500000|2020-07-13 11:25:00|577.35|577.25|577.55|577.45|577.65|577.55|577.25|577.15|106
1594639800000|2020-07-13 11:30:00|577.65|577.55|577.55|577.45|577.65|577.55|577.45|577.35|122
1594640100000|2020-07-13 11:35:00|577.45|577.35|577.45|577.35|577.65|577.55|577.35|577.25|143
1594640400000|2020-07-13 11:40:00|577.39|577.29|577.49|577.39|577.59|577.49|577.09|576.99|123
1594640700000|2020-07-13 11:45:00|577.39|577.29|577.49|577.39|577.69|577.59|577.19|577.09|99
1594641000000|2020-07-13 11:50:00|577.39|577.29|577.49|577.39|577.69|577.59|577.29|577.19|139
1594641300000|2020-07-13 11:55:00|577.39|577.29|577.29|577.19|577.49|577.39|577.19|577.09|125
1594641600000|2020-07-13 12:00:00|577.39|577.29|576.99|576.89|577.39|577.29|576.99|576.89|132
1594641900000|2020-07-13 12:05:00|577.09|576.99|576.99|576.89|577.09|576.99|576.79|576.69|208
1594642200000|2020-07-13 12:10:00|576.89|576.79|577.09|576.99|577.19|577.09|576.89|576.79|98
1594642500000|2020-07-13 12:15:00|576.99|576.89|576.79|576.69|577.19|577.09|576.69|576.59|187
1594642800000|2020-07-13 12:20:00|576.69|576.59|576.69|576.59|576.79|576.69|576.49|576.39|180
1594643100000|2020-07-13 12:25:00|576.79|576.69|576.69|576.59|576.89|576.79|576.49|576.39|108
1594643400000|2020-07-13 12:30:00|576.79|576.69|576.59|576.49|576.79|576.69|576.49|576.39|298
1594643700000|2020-07-13 12:35:00|576.69|576.59|576.59|576.49|576.69|576.59|576.49|576.39|81
1594644000000|2020-07-13 12:40:00|576.49|576.39|576.79|576.69|576.79|576.69|576.49|576.39|53
1594644300000|2020-07-13 12:45:00|576.89|576.79|577.29|577.19|577.29|577.19|576.79|576.69|619
1594644600000|2020-07-13 12:50:00|577.19|577.09|576.89|576.79|577.19|577.09|576.79|576.69|590
1594644900000|2020-07-13 12:55:00|576.79|576.69|576.69|576.59|577.09|576.99|576.59|576.49|554
1594645200000|2020-07-13 13:00:00|576.59|576.49|576.79|576.69|576.89|576.79|576.59|576.49|122
1594645500000|2020-07-13 13:05:00|576.69|576.59|576.59|576.49|576.69|576.59|576.49|576.39|132
1594645800000|2020-07-13 13:10:00|576.69|576.59|576.89|576.79|576.99|576.89|576.69|576.59|660
1594646100000|2020-07-13 13:15:00|576.99|576.89|576.89|576.79|576.99|576.89|576.69|576.59|87
1594646400000|2020-07-13 13:20:00|576.99|576.89|576.89|576.79|576.99|576.89|576.69|576.59|373
1594646700000|2020-07-13 13:25:00|576.79|576.69|576.99|576.89|577.19|577.09|576.69|576.59|158
1594647000000|2020-07-13 13:30:00|577.09|576.99|576.99|576.89|577.49|577.39|576.69|576.59|1913
1594647300000|2020-07-13 13:35:00|576.89|576.79|576.79|576.69|577.29|577.19|576.59|576.49|371
1594647600000|2020-07-13 13:40:00|576.89|576.79|576.79|576.69|577.39|577.29|576.79|576.69|234
1594647900000|2020-07-13 13:45:00|576.89|576.79|576.69|576.59|576.89|576.79|576.39|576.29|364
1594648200000|2020-07-13 13:50:00|576.79|576.69|576.19|576.09|576.99|576.89|576.19|576.09|267
1594648500000|2020-07-13 13:55:00|576.29|576.19|575.79|575.69|576.79|576.69|575.69|575.59|248
1594648800000|2020-07-13 14:00:00|575.89|575.79|576.09|575.99|576.49|576.39|575.69|575.59|284
1594649100000|2020-07-13 14:05:00|576.19|576.09|576.79|576.69|576.79|576.69|575.99|575.89|250
1594649400000|2020-07-13 14:10:00|576.83|576.73|576.93|576.83|577.03|576.93|576.53|576.43|4466
1594649700000|2020-07-13 14:15:00|577.03|576.93|577.23|577.13|577.33|577.23|576.83|576.73|685
1594650000000|2020-07-13 14:20:00|577.13|577.03|577.53|577.43|577.53|577.43|577.13|577.03|168
1594650300000|2020-07-13 14:25:00|577.43|577.33|577.63|577.53|577.73|577.63|577.33|577.23|188
1594650600000|2020-07-13 14:30:00|577.73|577.63|577.53|577.43|577.73|577.63|577.43|577.33|145
1594650900000|2020-07-13 14:35:00|577.43|577.33|577.03|576.93|577.43|577.33|576.93|576.83|162
1594651200000|2020-07-13 14:40:00|577.13|577.03|576.83|576.73|577.23|577.13|576.73|576.63|193
1594651500000|2020-07-13 14:45:00|576.73|576.63|577.23|577.13|577.23|577.13|576.43|576.33|209
1594651800000|2020-07-13 14:50:00|577.13|577.03|577.03|576.93|577.33|577.23|576.93|576.83|251
1594652100000|2020-07-13 14:55:00|576.93|576.83|577.63|577.53|577.63|577.53|576.93|576.83|233
1594652400000|2020-07-13 15:00:00|577.73|577.63|577.73|577.63|577.93|577.83|577.43|577.33|229
1594652700000|2020-07-13 15:05:00|577.83|577.73|577.83|577.73|577.93|577.83|577.73|577.63|196
1594653000000|2020-07-13 15:10:00|577.93|577.83|577.93|577.83|578.33|578.23|577.53|577.43|220
1594653300000|2020-07-13 15:15:00|578.03|577.93|578.03|577.93|578.13|578.03|577.83|577.73|161
1594653600000|2020-07-13 15:20:00|578.13|578.03|578.33|578.23|578.43|578.33|577.63|577.53|330
1594653900000|2020-07-13 15:25:00|578.43|578.33|579.33|579.23|579.33|579.23|578.33|578.23|563
1594654200000|2020-07-13 15:30:00|579.43|579.13|579.03|578.73|579.73|579.43|579.03|578.73|572
1594654500000|2020-07-13 15:35:00|579.13|578.83|579.03|578.73|579.33|579.03|578.73|578.43|474
1594654800000|2020-07-13 15:40:00|579.13|578.83|579.13|578.83|579.53|579.23|579.03|578.73|135
1594655100000|2020-07-13 15:45:00|579.03|578.73|578.73|578.43|579.23|578.93|578.53|578.23|97
1594655400000|2020-07-13 15:50:00|578.83|578.53|578.83|578.53|579.03|578.73|578.63|578.33|49
1594655700000|2020-07-13 15:55:00|578.73|578.43|578.73|578.43|579.03|578.73|578.73|578.43|23
1594656000000|2020-07-13 16:00:00|578.83|578.53|578.93|578.63|578.93|578.63|578.73|578.43|24
1594656300000|2020-07-13 16:05:00|579.03|578.73|579.03|578.73|579.03|578.73|578.73|578.43|18
1594656600000|2020-07-13 16:10:00|578.93|578.63|578.63|578.33|579.03|578.73|578.53|578.23|43
1594656900000|2020-07-13 16:15:00|578.73|578.43|578.83|578.53|578.83|578.53|578.53|578.23|24
1594657200000|2020-07-13 16:20:00|578.73|578.43|578.93|578.63|579.03|578.73|578.73|578.43|25
1594657500000|2020-07-13 16:25:00|578.83|578.53|578.63|578.33|578.93|578.63|578.63|578.33|38
1594657800000|2020-07-13 16:30:00|578.73|578.43|578.73|578.43|578.93|578.63|578.63|578.33|17
1594658100000|2020-07-13 16:35:00|578.63|578.33|578.73|578.43|578.73|578.43|578.43|578.13|26
1594658400000|2020-07-13 16:40:00|578.63|578.33|578.73|578.43|578.83|578.53|578.53|578.23|28
1594658700000|2020-07-13 16:45:00|578.63|578.33|578.73|578.43|578.73|578.43|578.53|578.23|9
1594659000000|2020-07-13 16:50:00|578.63|578.33|578.63|578.33|578.93|578.63|578.53|578.23|12
1594659300000|2020-07-13 16:55:00|578.73|578.43|578.83|578.53|578.93|578.63|578.63|578.33|27
1594659600000|2020-07-13 17:00:00|578.93|578.63|578.93|578.63|579.03|578.73|578.73|578.43|35
1594659900000|2020-07-13 17:05:00|579.03|578.73|578.73|578.43|579.03|578.73|578.63|578.33|83
1594660200000|2020-07-13 17:10:00|578.83|578.53|578.93|578.63|579.03|578.73|578.73|578.43|34
1594660500000|2020-07-13 17:15:00|579.03|578.73|579.53|579.23|579.53|579.23|578.93|578.63|37
1594660800000|2020-07-13 17:20:00|579.43|579.13|579.53|579.23|579.73|579.43|579.43|579.13|6
1594661100000|2020-07-13 17:25:00|579.43|579.13|579.33|579.03|579.43|579.13|579.23|578.93|9
1594661400000|2020-07-13 17:30:00|579.43|579.13|579.43|579.13|579.53|579.23|579.33|579.03|9
1594661700000|2020-07-13 17:35:00|579.53|579.23|579.53|579.23|579.83|579.53|579.43|579.13|14
1594662000000|2020-07-13 17:40:00|579.63|579.33|579.43|579.13|579.63|579.33|579.33|579.03|5
1594662300000|2020-07-13 17:45:00|579.53|579.23|579.13|578.83|579.53|579.23|579.13|578.83|4
1594662600000|2020-07-13 17:50:00|579.23|578.93|579.13|578.83|579.23|578.93|579.13|578.83|10
1594662900000|2020-07-13 17:55:00|579.03|578.73|579.03|578.73|579.23|578.93|579.03|578.73|16
1594663200000|2020-07-13 18:00:00|579.13|578.83|578.33|578.03|579.23|578.93|578.23|577.93|22
1594663500000|2020-07-13 18:05:00|578.23|577.93|577.43|577.13|578.43|578.13|577.23|576.93|150
1594663800000|2020-07-13 18:10:00|577.53|577.23|577.43|577.13|577.83|577.53|577.03|576.73|23
1594664100000|2020-07-13 18:15:00|577.53|577.23|577.83|577.53|577.93|577.63|577.43|577.13|22
1594664400000|2020-07-13 18:20:00|577.73|577.43|577.33|577.03|577.93|577.63|577.03|576.73|58
1594664700000|2020-07-13 18:25:00|577.43|577.13|576.83|576.53|577.53|577.23|576.63|576.33|55
1594665000000|2020-07-13 18:30:00|576.73|576.43|575.83|575.53|576.93|576.63|575.73|575.43|71
1594665300000|2020-07-13 18:35:00|575.73|575.43|576.03|575.73|576.03|575.73|575.33|575.03|92
1594665600000|2020-07-13 18:40:00|575.93|575.63|576.23|575.93|576.43|576.13|575.93|575.63|66
1594665900000|2020-07-13 18:45:00|576.13|575.83|576.83|576.53|576.93|576.63|575.93|575.63|16
1594666200000|2020-07-13 18:50:00|576.73|576.43|577.13|576.83|577.23|576.93|576.63|576.33|66
1594666500000|2020-07-13 18:55:00|577.03|576.73|577.23|576.93|577.33|577.03|576.93|576.63|83
1594666800000|2020-07-13 19:00:00|577.33|577.03|575.93|575.63|577.33|577.03|575.93|575.63|65
1594667100000|2020-07-13 19:05:00|576.03|575.73|574.43|574.13|576.03|575.73|574.33|574.03|109
1594667400000|2020-07-13 19:10:00|574.33|574.03|574.63|574.33|574.93|574.63|574.33|574.03|63
1594667700000|2020-07-13 19:15:00|574.53|574.23|574.63|574.33|574.93|574.63|574.33|574.03|63
1594668000000|2020-07-13 19:20:00|574.53|574.23|574.13|573.83|574.83|574.53|574.13|573.83|41
1594668300000|2020-07-13 19:25:00|574.03|573.73|573.53|573.23|574.33|574.03|573.53|573.23|101
1594668600000|2020-07-13 19:30:00|573.63|573.33|571.13|570.83|573.73|573.43|571.13|570.83|163
1594668900000|2020-07-13 19:35:00|571.23|570.93|571.13|570.83|571.93|571.63|570.93|570.63|206
1594669200000|2020-07-13 19:40:00|571.03|570.73|572.13|571.83|572.53|572.23|571.03|570.73|208
1594669500000|2020-07-13 19:45:00|572.03|571.73|570.03|569.73|572.03|571.73|569.93|569.63|126
1594669800000|2020-07-13 19:50:00|569.83|569.53|569.43|569.13|570.33|570.03|569.43|569.13|108
1594670100000|2020-07-13 19:55:00|569.63|569.33|570.63|570.33|570.83|570.53|569.63|569.33|273
1594670400000|2020-07-13 20:00:00|570.73|570.23|570.53|570.03|571.43|570.93|570.03|569.53|0
1594670700000|2020-07-13 20:05:00|570.63|570.13|570.53|570.03|570.83|570.33|570.13|569.63|0
1594671000000|2020-07-13 20:10:00|570.43|569.93|571.53|571.03|571.73|571.23|570.33|569.83|0
1594671300000|2020-07-13 20:15:00|571.63|571.13|571.53|571.03|571.63|571.13|571.53|571.03|0
1594671600000|2020-07-13 20:20:00|571.63|571.13|571.63|571.13|571.73|571.23|571.53|571.03|0
1594671900000|2020-07-13 20:25:00|571.73|571.23|571.73|571.23|571.73|571.23|571.63|571.13|0
1594672200000|2020-07-13 20:30:00|571.63|571.13|571.63|571.13|571.63|571.13|571.23|570.73|0
1594672500000|2020-07-13 20:35:00|571.53|571.03|571.53|571.03|571.63|571.13|571.33|570.83|0
1594672800000|2020-07-13 20:40:00|571.43|570.93|570.93|570.43|571.43|570.93|570.93|570.43|0
1594673100000|2020-07-13 20:45:00|571.03|570.53|571.13|570.63|571.13|570.63|570.93|570.43|0
1594673400000|2020-07-13 20:50:00|571.23|570.73|571.13|570.63|571.33|570.83|571.13|570.63|0
1594673700000|2020-07-13 20:55:00|571.23|570.73|571.33|570.83|571.53|571.03|571.23|570.73|0
1594674000000|2020-07-13 21:00:00|571.43|570.93|571.43|570.93|571.43|570.93|571.33|570.83|0
1594674300000|2020-07-13 21:05:00|571.33|570.83|571.43|570.93|571.43|570.93|571.33|570.83|0
1594674600000|2020-07-13 21:10:00|571.33|570.83|571.43|570.93|571.43|570.93|571.33|570.83|0
1594674900000|2020-07-13 21:15:00|571.33|570.83|571.33|570.83|571.33|570.83|571.33|570.83|0
1594675200000|2020-07-13 21:20:00|571.43|570.93|571.43|570.93|571.43|570.93|571.33|570.83|0
1594675500000|2020-07-13 21:25:00|571.33|570.83|571.33|570.83|571.33|570.83|571.33|570.83|0
1594675800000|2020-07-13 21:30:00|571.23|570.73|571.13|570.63|571.33|570.83|571.13|570.63|0
1594676100000|2020-07-13 21:35:00|571.23|570.73|571.13|570.63|571.23|570.73|571.13|570.63|0
1594676400000|2020-07-13 21:40:00|571.23|570.73|571.13|570.63|571.23|570.73|571.13|570.63|0
1594676700000|2020-07-13 21:45:00|571.23|570.73|571.23|570.73|571.23|570.73|571.13|570.63|0
1594677000000|2020-07-13 21:50:00|571.33|570.83|571.33|570.83|571.33|570.83|571.33|570.83|0
1594677300000|2020-07-13 21:55:00|571.43|570.93|571.43|570.93|571.53|571.03|571.33|570.83|0
1594677600000|2020-07-13 22:00:00|571.53|571.03|572.83|572.33|573.23|572.73|571.53|571.03|0
1594677900000|2020-07-13 22:05:00|572.93|572.43|572.83|572.33|573.13|572.63|572.73|572.23|0
1594678200000|2020-07-13 22:10:00|572.93|572.43|573.03|572.53|573.03|572.53|572.73|572.23|0
1594678500000|2020-07-13 22:15:00|572.93|572.43|572.83|572.33|573.03|572.53|572.73|572.23|0
1594678800000|2020-07-13 22:20:00|572.93|572.43|573.13|572.63|573.33|572.83|572.83|572.33|0
1594679100000|2020-07-13 22:25:00|573.23|572.73|573.43|572.93|573.43|572.93|573.13|572.63|0
1594679400000|2020-07-13 22:30:00|573.33|572.83|573.03|572.53|573.33|572.83|573.03|572.53|0
1594679700000|2020-07-13 22:35:00|573.13|572.63|573.33|572.83|573.33|572.83|572.83|572.33|0
1594680000000|2020-07-13 22:40:00|573.23|572.73|573.13|572.63|573.33|572.83|573.03|572.53|0
1594680300000|2020-07-13 22:45:00|573.03|572.53|573.03|572.53|573.13|572.63|573.03|572.53|0
1594680600000|2020-07-13 22:50:00|572.93|572.43|572.53|572.03|572.93|572.43|572.43|571.93|0
1594680900000|2020-07-13 22:55:00|572.43|571.93|572.23|571.73|572.53|572.03|572.03|571.53|0
1594681200000|2020-07-13 23:00:00|572.33|571.83|572.93|572.43|572.93|572.43|572.23|571.73|0
1594681500000|2020-07-13 23:05:00|572.83|572.33|572.73|572.23|572.93|572.43|572.43|571.93|0
1594681800000|2020-07-13 23:10:00|572.63|572.13|572.63|572.13|572.83|572.33|572.53|572.03|0
1594682100000|2020-07-13 23:15:00|572.53|572.03|572.63|572.13|572.73|572.23|572.53|572.03|0
1594682400000|2020-07-13 23:20:00|572.73|572.23|572.73|572.23|572.83|572.33|572.63|572.13|0
1594682700000|2020-07-13 23:25:00|572.83|572.33|572.93|572.43|573.03|572.53|572.73|572.23|0
1594683000000|2020-07-13 23:30:00|573.03|572.53|573.03|572.53|573.13|572.63|572.83|572.33|0
1594683300000|2020-07-13 23:35:00|573.13|572.63|572.93|572.43|573.13|572.63|572.93|572.43|0
1594683600000|2020-07-13 23:40:00|573.03|572.53|573.13|572.63|573.23|572.73|572.93|572.43|0
1594683900000|2020-07-13 23:45:00|573.23|572.73|573.23|572.73|573.23|572.73|572.93|572.43|0
1594684200000|2020-07-13 23:50:00|573.33|572.83|573.03|572.53|573.63|573.13|573.03|572.53|0
1594684500000|2020-07-13 23:55:00|572.93|572.43|572.63|572.13|573.03|572.53|572.33|571.83|0
1594684800000|2020-07-14 00:00:00|572.73|572.23|572.23|571.73|573.03|572.53|572.23|571.73|0
1594685100000|2020-07-14 00:05:00|572.33|571.83|572.73|572.23|572.73|572.23|571.83|571.33|0
1594685400000|2020-07-14 00:10:00|572.63|572.13|572.93|572.43|573.13|572.63|572.53|572.03|0
1594685700000|2020-07-14 00:15:00|572.83|572.33|573.53|573.03|573.53|573.03|572.73|572.23|0
1594686000000|2020-07-14 00:20:00|573.43|572.93|573.03|572.53|573.43|572.93|572.93|572.43|0
1594686300000|2020-07-14 00:25:00|572.93|572.43|573.03|572.53|573.23|572.73|572.73|572.23|0
1594686600000|2020-07-14 00:30:00|572.93|572.43|572.23|571.73|573.13|572.63|572.23|571.73|0
1594686900000|2020-07-14 00:35:00|572.13|571.63|571.93|571.43|572.33|571.83|571.73|571.23|0
1594687200000|2020-07-14 00:40:00|572.03|571.53|572.43|571.93|572.43|571.93|572.03|571.53|0
1594687500000|2020-07-14 00:45:00|572.53|572.03|572.73|572.23|572.73|572.23|572.23|571.73|0
1594687800000|2020-07-14 00:50:00|572.63|572.13|572.53|572.03|572.73|572.23|572.23|571.73|0
1594688100000|2020-07-14 00:55:00|572.43|571.93|572.43|571.93|572.43|571.93|572.03|571.53|0
1594688400000|2020-07-14 01:00:00|572.33|571.83|572.13|571.63|572.73|572.23|571.63|571.13|0
1594688700000|2020-07-14 01:05:00|572.23|571.73|572.43|571.93|572.63|572.13|572.23|571.73|0
1594689000000|2020-07-14 01:10:00|572.33|571.83|572.73|572.23|572.73|572.23|572.23|571.73|0
1594689300000|2020-07-14 01:15:00|572.63|572.13|572.23|571.73|572.73|572.23|572.23|571.73|0
1594689600000|2020-07-14 01:20:00|572.33|571.83|571.03|570.53|572.33|571.83|570.53|570.03|0
1594689900000|2020-07-14 01:25:00|570.93|570.43|570.73|570.23|571.23|570.73|570.33|569.83|0
1594690200000|2020-07-14 01:30:00|570.63|570.13|571.23|570.73|571.53|571.03|570.53|570.03|0
1594690500000|2020-07-14 01:35:00|571.13|570.63|571.83|571.33|571.83|571.33|571.13|570.63|0
1594690800000|2020-07-14 01:40:00|571.73|571.23|571.93|571.43|571.93|571.43|571.63|571.13|0
1594691100000|2020-07-14 01:45:00|571.83|571.33|571.83|571.33|571.93|571.43|571.33|570.83|0
1594691400000|2020-07-14 01:50:00|572.03|571.53|571.63|571.13|572.03|571.53|571.53|571.03|0
1594691700000|2020-07-14 01:55:00|571.73|571.23|572.03|571.53|572.03|571.53|571.53|571.03|0
1594692000000|2020-07-14 02:00:00|571.93|571.43|572.03|571.53|572.13|571.63|571.83|571.33|0
1594692300000|2020-07-14 02:05:00|572.13|571.63|571.43|570.93|572.13|571.63|571.43|570.93|0
1594692600000|2020-07-14 02:10:00|571.33|570.83|571.13|570.63|571.53|571.03|570.93|570.43|0
1594692900000|2020-07-14 02:15:00|571.03|570.53|571.53|571.03|571.63|571.13|570.93|570.43|0
1594693200000|2020-07-14 02:20:00|571.43|570.93|571.53|571.03|571.53|571.03|570.93|570.43|0
1594693500000|2020-07-14 02:25:00|571.63|571.13|571.13|570.63|571.63|571.13|571.03|570.53|0
1594693800000|2020-07-14 02:30:00|571.03|570.53|570.63|570.13|571.03|570.53|570.43|569.93|0
1594694100000|2020-07-14 02:35:00|570.53|570.03|570.83|570.33|570.83|570.33|570.43|569.93|0
1594694400000|2020-07-14 02:40:00|570.93|570.43|571.13|570.63|571.43|570.93|570.83|570.33|0
1594694700000|2020-07-14 02:45:00|571.23|570.73|571.63|571.13|571.73|571.23|571.13|570.63|0
1594695000000|2020-07-14 02:50:00|571.73|571.23|571.53|571.03|571.83|571.33|571.23|570.73|0
1594695300000|2020-07-14 02:55:00|571.43|570.93|571.43|570.93|571.63|571.13|571.13|570.63|0
1594695600000|2020-07-14 03:00:00|571.53|571.03|572.13|571.63|572.23|571.73|571.43|570.93|0
1594695900000|2020-07-14 03:05:00|572.23|571.73|571.83|571.33|572.33|571.83|571.83|571.33|0
1594696200000|2020-07-14 03:10:00|571.93|571.43|571.83|571.33|571.93|571.43|571.83|571.33|0
1594696500000|2020-07-14 03:15:00|571.73|571.23|571.63|571.13|571.73|571.23|571.43|570.93|0
1594696800000|2020-07-14 03:20:00|571.53|571.03|571.43|570.93|571.83|571.33|571.23|570.73|0
1594697100000|2020-07-14 03:25:00|571.53|571.03|571.63|571.13|571.83|571.33|571.43|570.93|0
1594697400000|2020-07-14 03:30:00|571.53|571.03|571.23|570.73|571.53|571.03|571.13|570.63|0
1594697700000|2020-07-14 03:35:00|571.13|570.63|571.13|570.63|571.33|570.83|571.13|570.63|0
1594698000000|2020-07-14 03:40:00|571.03|570.53|570.93|570.43|571.13|570.63|570.83|570.33|0
1594698300000|2020-07-14 03:45:00|570.83|570.33|571.33|570.83|571.33|570.83|570.83|570.33|0
1594698600000|2020-07-14 03:50:00|571.23|570.73|570.93|570.43|571.23|570.73|570.93|570.43|0
1594698900000|2020-07-14 03:55:00|571.03|570.53|571.23|570.73|571.23|570.73|570.93|570.43|0
1594699200000|2020-07-14 04:00:00|571.13|570.63|571.23|570.73|571.23|570.73|571.13|570.63|0
1594699500000|2020-07-14 04:05:00|571.13|570.63|571.23|570.73|571.23|570.73|571.13|570.63|0
1594699800000|2020-07-14 04:10:00|571.13|570.63|570.73|570.23|571.23|570.73|570.73|570.23|0
1594700100000|2020-07-14 04:15:00|570.93|570.43|570.43|569.93|570.93|570.43|570.43|569.93|0
1594700400000|2020-07-14 04:20:00|570.53|570.03|570.93|570.43|570.93|570.43|570.53|570.03|0
1594700700000|2020-07-14 04:25:00|571.13|570.63|570.93|570.43|571.23|570.73|570.93|570.43|0
1594701000000|2020-07-14 04:30:00|570.83|570.33|570.43|569.93|570.83|570.33|570.23|569.73|0
1594701300000|2020-07-14 04:35:00|570.33|569.83|570.63|570.13|570.63|570.13|570.33|569.83|0
1594701600000|2020-07-14 04:40:00|570.53|570.03|570.33|569.83|570.63|570.13|570.23|569.73|0
1594701900000|2020-07-14 04:45:00|570.43|569.93|570.63|570.13|570.63|570.13|570.23|569.73|0
1594702200000|2020-07-14 04:50:00|570.73|570.23|570.83|570.33|570.93|570.43|570.73|570.23|0
1594702500000|2020-07-14 04:55:00|570.93|570.43|570.83|570.33|570.93|570.43|570.73|570.23|0
1594702800000|2020-07-14 05:00:00|570.93|570.43|571.13|570.63|571.33|570.83|570.93|570.43|0
1594703100000|2020-07-14 05:05:00|571.03|570.53|570.93|570.43|571.33|570.83|570.93|570.43|0
1594703400000|2020-07-14 05:10:00|570.83|570.33|570.53|570.03|570.83|570.33|570.33|569.83|0
1594703700000|2020-07-14 05:15:00|570.63|570.13|571.13|570.63|571.13|570.63|570.53|570.03|0
1594704000000|2020-07-14 05:20:00|571.03|570.53|571.03|570.53|571.13|570.63|570.83|570.33|0
1594704300000|2020-07-14 05:25:00|570.93|570.43|571.33|570.83|571.33|570.83|570.93|570.43|0
1594704600000|2020-07-14 05:30:00|571.43|570.93|571.23|570.73|571.43|570.93|571.23|570.73|0
1594704900000|2020-07-14 05:35:00|571.33|570.83|571.83|571.33|571.83|571.33|571.23|570.73|0
1594705200000|2020-07-14 05:40:00|571.73|571.23|571.83|571.33|571.93|571.43|571.63|571.13|0
1594705500000|2020-07-14 05:45:00|571.73|571.23|571.73|571.23|571.83|571.33|571.43|570.93|0
1594705800000|2020-07-14 05:50:00|571.83|571.33|571.23|570.73|571.93|571.43|571.13|570.63|0
1594706100000|2020-07-14 05:55:00|571.33|570.83|571.13|570.63|571.73|571.23|571.13|570.63|0
1594706400000|2020-07-14 06:00:00|571.33|570.83|572.13|571.83|572.33|572.03|570.83|570.53|198
1594706700000|2020-07-14 06:05:00|572.23|571.93|572.53|572.23|572.53|572.23|572.13|571.83|135
1594707000000|2020-07-14 06:10:00|572.43|572.13|572.33|572.03|573.13|572.83|572.33|572.03|131
1594707300000|2020-07-14 06:15:00|572.43|572.13|572.33|572.03|572.53|572.23|572.13|571.83|63
1594707600000|2020-07-14 06:20:00|572.43|572.13|573.33|573.03|573.33|573.03|572.33|572.03|49
1594707900000|2020-07-14 06:25:00|573.23|572.93|573.03|572.73|573.43|573.13|573.03|572.73|86
1594708200000|2020-07-14 06:30:00|572.93|572.63|572.93|572.63|573.23|572.93|572.73|572.43|64
1594708500000|2020-07-14 06:35:00|573.03|572.73|572.63|572.33|573.03|572.73|572.53|572.23|89
1594708800000|2020-07-14 06:40:00|572.73|572.43|573.03|572.73|573.23|572.93|572.63|572.33|61
1594709100000|2020-07-14 06:45:00|573.13|572.83|572.73|572.43|573.23|572.93|572.63|572.33|55
1594709400000|2020-07-14 06:50:00|572.63|572.33|572.73|572.43|572.93|572.63|572.43|572.13|92
1594709700000|2020-07-14 06:55:00|572.63|572.33|572.13|571.83|572.73|572.43|572.13|571.83|88
1594710000000|2020-07-14 07:00:00|572.03|571.93|570.83|570.73|572.53|572.43|570.33|570.23|3054
1594710300000|2020-07-14 07:05:00|570.73|570.63|571.13|571.03|571.83|571.73|570.13|570.03|736
1594710600000|2020-07-14 07:10:00|571.03|570.93|570.23|570.13|571.13|571.03|569.93|569.83|572
1594710900000|2020-07-14 07:15:00|570.13|570.03|568.93|568.83|570.33|570.23|568.63|568.53|559
1594711200000|2020-07-14 07:20:00|568.83|568.73|569.33|569.23|569.53|569.43|568.23|568.13|826
1594711500000|2020-07-14 07:25:00|569.23|569.13|570.33|570.23|570.63|570.53|569.03|568.93|468
1594711800000|2020-07-14 07:30:00|570.23|570.13|568.43|568.33|570.23|570.13|568.33|568.23|941
1594712100000|2020-07-14 07:35:00|568.53|568.43|567.23|567.13|568.53|568.43|567.23|567.13|515
1594712400000|2020-07-14 07:40:00|567.25|567.15|567.85|567.75|567.95|567.85|566.25|566.15|743
1594712700000|2020-07-14 07:45:00|567.95|567.85|568.65|568.55|569.05|568.95|567.55|567.45|325
1594713000000|2020-07-14 07:50:00|568.55|568.45|568.35|568.25|568.75|568.65|567.95|567.85|339
1594713300000|2020-07-14 07:55:00|568.45|568.35|568.45|568.35|568.65|568.55|567.95|567.85|218
1594713600000|2020-07-14 08:00:00|568.55|568.45|569.55|569.45|569.85|569.75|568.35|568.25|1124
1594713900000|2020-07-14 08:05:00|569.45|569.35|570.35|570.25|570.65|570.55|569.25|569.15|310
1594714200000|2020-07-14 08:10:00|570.45|570.35|570.45|570.35|571.25|571.15|570.35|570.25|356
1594714500000|2020-07-14 08:15:00|570.55|570.45|569.95|569.85|570.85|570.75|569.75|569.65|287
1594714800000|2020-07-14 08:20:00|570.05|569.95|570.25|570.15|570.45|570.35|569.65|569.55|267
1594715100000|2020-07-14 08:25:00|570.35|570.25|570.45|570.35|570.65|570.55|569.75|569.65|184
1594715400000|2020-07-14 08:30:00|570.35|570.25|570.45|570.35|571.05|570.95|570.25|570.15|271
1594715700000|2020-07-14 08:35:00|570.35|570.25|570.65|570.55|570.75|570.65|570.05|569.95|162
1594716000000|2020-07-14 08:40:00|570.55|570.45|570.35|570.25|571.05|570.95|570.25|570.15|137
1594716300000|2020-07-14 08:45:00|570.45|570.35|570.55|570.45|570.85|570.75|570.15|570.05|184
1594716600000|2020-07-14 08:50:00|570.45|570.35|569.65|569.55|570.55|570.45|569.65|569.55|260
1594716900000|2020-07-14 08:55:00|569.75|569.65|570.25|570.15|570.25|570.15|569.75|569.65|161
1594717200000|2020-07-14 09:00:00|570.15|570.05|570.65|570.55|571.05|570.95|569.85|569.75|352
1594717500000|2020-07-14 09:05:00|570.55|570.45|570.35|570.25|570.85|570.75|570.25|570.15|851
1594717800000|2020-07-14 09:10:00|570.25|570.15|570.75|570.65|570.85|570.75|569.75|569.65|254
1594718100000|2020-07-14 09:15:00|570.85|570.75|571.75|571.65|571.85|571.75|570.65|570.55|352
1594718400000|2020-07-14 09:20:00|571.65|571.55|571.45|571.35|571.65|571.55|571.25|571.15|92
1594718700000|2020-07-14 09:25:00|571.35|571.25|571.65|571.55|571.75|571.65|571.15|571.05|418
1594719000000|2020-07-14 09:30:00|571.75|571.65|571.35|571.25|571.75|571.65|571.15|571.05|110
1594719300000|2020-07-14 09:35:00|571.25|571.15|571.15|571.05|571.55|571.45|571.05|570.95|125
1594719600000|2020-07-14 09:40:00|571.05|570.95|570.75|570.65|571.25|571.15|570.75|570.65|97
1594719900000|2020-07-14 09:45:00|570.65|570.55|570.65|570.55|570.95|570.85|570.45|570.35|231
1594720200000|2020-07-14 09:50:00|570.75|570.65|570.15|570.05|570.75|570.65|569.95|569.85|542
1594720500000|2020-07-14 09:55:00|570.05|569.95|570.15|570.05|570.25|570.15|569.85|569.75|259
1594720800000|2020-07-14 10:00:00|570.25|570.15|570.25|570.15|570.45|570.35|570.05|569.95|151
1594721100000|2020-07-14 10:05:00|570.35|570.25|570.75|570.65|570.75|570.65|570.15|570.05|121
1594721400000|2020-07-14 10:10:00|570.65|570.55|570.35|570.25|570.75|570.65|570.35|570.25|141
1594721700000|2020-07-14 10:15:00|570.45|570.35|569.85|569.75|570.55|570.45|569.75|569.65|632
1594722000000|2020-07-14 10:20:00|569.95|569.85|570.65|570.55|570.65|570.55|569.95|569.85|124
1594722300000|2020-07-14 10:25:00|570.55|570.45|570.05|569.95|570.75|570.65|570.05|569.95|138
1594722600000|2020-07-14 10:30:00|570.15|570.05|569.65|569.55|570.25|570.15|569.45|569.35|131
1594722900000|2020-07-14 10:35:00|569.55|569.45|569.55|569.45|569.75|569.65|569.35|569.25|106
1594723200000|2020-07-14 10:40:00|569.65|569.55|570.15|570.05|570.65|570.55|569.55|569.45|382
1594723500000|2020-07-14 10:45:00|570.25|570.15|570.15|570.05|570.25|570.15|569.85|569.75|167
1594723800000|2020-07-14 10:50:00|570.25|570.15|570.75|570.65|570.75|570.65|570.15|570.05|96
1594724100000|2020-07-14 10:55:00|570.65|570.55|570.95|570.85|570.95|570.85|570.35|570.25|188
1594724400000|2020-07-14 11:00:00|570.85|570.75|571.55|571.45|571.55|571.45|570.65|570.55|198
1594724700000|2020-07-14 11:05:00|571.65|571.55|571.35|571.25|571.65|571.55|571.25|571.15|254
1594725000000|2020-07-14 11:10:00|571.25|571.15|570.65|570.55|571.25|571.15|570.55|570.45|141
1594725300000|2020-07-14 11:15:00|570.75|570.65|570.75|570.65|570.75|570.65|570.25|570.15|364
1594725600000|2020-07-14 11:20:00|570.65|570.55|570.65|570.55|571.05|570.95|570.55|570.45|409
1594725900000|2020-07-14 11:25:00|570.75|570.65|571.25|571.15|571.25|571.15|570.55|570.45|158
1594726200000|2020-07-14 11:30:00|571.15|571.05|571.15|571.05|571.35|571.25|570.95|570.85|75
1594726500000|2020-07-14 11:35:00|571.25|571.15|571.05|570.95|571.25|571.15|570.95|570.85|289
1594726800000|2020-07-14 11:40:00|571.09|570.99|571.19|571.09|571.59|571.49|571.09|570.99|125
1594727100000|2020-07-14 11:45:00|571.29|571.19|570.69|570.59|571.29|571.19|570.39|570.29|147
1594727400000|2020-07-14 11:50:00|570.79|570.69|572.09|571.99|572.29|572.19|570.69|570.59|280
1594727700000|2020-07-14 11:55:00|571.99|571.89|572.09|571.99|572.29|572.19|571.89|571.79|232
1594728000000|2020-07-14 12:00:00|571.99|571.89|571.89|571.79|572.39|572.29|571.59|571.49|247
1594728300000|2020-07-14 12:05:00|571.99|571.89|571.89|571.79|572.19|572.09|571.79|571.69|96
1594728600000|2020-07-14 12:10:00|571.99|571.89|571.69|571.59|572.19|572.09|571.69|571.59|105
1594728900000|2020-07-14 12:15:00|571.59|571.49|571.39|571.29|571.99|571.89|571.19|571.09|182
1594729200000|2020-07-14 12:20:00|571.49|571.39|571.19|571.09|571.79|571.69|571.09|570.99|99
1594729500000|2020-07-14 12:25:00|571.09|570.99|571.09|570.99|571.29|571.19|570.99|570.89|73
1594729800000|2020-07-14 12:30:00|571.19|571.09|570.69|570.59|571.29|571.19|570.29|570.19|468
1594730100000|2020-07-14 12:35:00|570.59|570.49|569.89|569.79|570.99|570.89|569.49|569.39|351
1594730400000|2020-07-14 12:40:00|569.79|569.69|570.59|570.49|570.59|570.49|569.69|569.59|187
1594730700000|2020-07-14 12:45:00|570.49|570.39|570.49|570.39|570.89|570.79|570.39|570.29|203
1594731000000|2020-07-14 12:50:00|570.59|570.49|569.99|569.89|570.79|570.69|569.99|569.89|971
1594731300000|2020-07-14 12:55:00|570.09|569.99|568.59|568.49|570.09|569.99|568.39|568.29|489
1594731600000|2020-07-14 13:00:00|568.49|568.39|568.99|568.89|569.29|569.19|568.39|568.29|455
1594731900000|2020-07-14 13:05:00|568.89|568.79|568.29|568.19|568.99|568.89|568.09|567.99|510
1594732200000|2020-07-14 13:10:00|568.39|568.29|568.29|568.19|568.59|568.49|568.09|567.99|219
1594732500000|2020-07-14 13:15:00|568.39|568.29|568.39|568.29|568.59|568.49|568.19|568.09|691
1594732800000|2020-07-14 13:20:00|568.29|568.19|568.49|568.39|568.89|568.79|568.19|568.09|264
1594733100000|2020-07-14 13:25:00|568.59|568.49|568.09|567.99|568.59|568.49|567.99|567.89|290
1594733400000|2020-07-14 13:30:00|568.19|568.09|569.59|569.49|569.99|569.89|567.69|567.59|779
1594733700000|2020-07-14 13:35:00|569.49|569.39|569.89|569.79|569.99|569.89|568.79|568.69|551
1594734000000|2020-07-14 13:40:00|569.99|569.89|571.09|570.99|571.59|571.49|569.59|569.49|323
1594734300000|2020-07-14 13:45:00|571.19|571.09|570.09|569.99|571.39|571.29|569.89|569.79|294
1594734600000|2020-07-14 13:50:00|570.19|570.09|568.89|568.79|570.29|570.19|567.89|567.79|558
1594734900000|2020-07-14 13:55:00|568.79|568.69|570.29|570.19|570.49|570.39|568.49|568.39|474
1594735200000|2020-07-14 14:00:00|570.39|570.29|569.29|569.19|570.49|570.39|569.29|569.19|418
1594735500000|2020-07-14 14:05:00|569.19|569.09|568.59|568.49|569.89|569.79|568.49|568.39|312
1594735800000|2020-07-14 14:10:00|568.56|568.46|567.96|567.86|569.36|569.26|567.76|567.66|441
1594736100000|2020-07-14 14:15:00|567.86|567.76|568.16|568.06|568.96|568.86|567.46|567.36|456
1594736400000|2020-07-14 14:20:00|568.06|567.96|568.66|568.56|569.46|569.36|567.76|567.66|487
1594736700000|2020-07-14 14:25:00|568.56|568.46|569.36|569.26|569.46|569.36|568.16|568.06|812
1594737000000|2020-07-14 14:30:00|569.46|569.36|570.16|570.06|570.66|570.56|569.36|569.26|1137
1594737300000|2020-07-14 14:35:00|570.26|570.16|569.26|569.16|570.26|570.16|569.06|568.96|325
1594737600000|2020-07-14 14:40:00|569.16|569.06|570.16|570.06|570.66|570.56|569.16|569.06|382
1594737900000|2020-07-14 14:45:00|570.26|570.16|570.46|570.36|570.66|570.56|569.66|569.56|246
1594738200000|2020-07-14 14:50:00|570.36|570.26|571.56|571.46|571.66|571.56|570.06|569.96|335
1594738500000|2020-07-14 14:55:00|571.46|571.36|570.66|570.56|571.56|571.46|570.26|570.16|305
1594738800000|2020-07-14 15:00:00|570.56|570.46|570.46|570.36|571.36|571.26|569.86|569.76|1702
1594739100000|2020-07-14 15:05:00|570.36|570.26|570.66|570.56|571.26|571.16|569.56|569.46|477
1594739400000|2020-07-14 15:10:00|570.56|570.46|570.76|570.66|571.16|571.06|570.36|570.26|216
1594739700000|2020-07-14 15:15:00|570.86|570.76|571.26|571.16|571.36|571.26|570.26|570.16|342
1594740000000|2020-07-14 15:20:00|571.16|571.06|571.66|571.56|571.96|571.86|570.96|570.86|393
1594740300000|2020-07-14 15:25:00|571.76|571.66|571.26|571.16|571.96|571.86|571.16|571.06|437
1594740600000|2020-07-14 15:30:00|571.36|571.06|572.56|572.26|572.76|572.46|571.16|570.86|540
1594740900000|2020-07-14 15:35:00|572.66|572.36|572.56|572.26|572.96|572.66|572.26|571.96|234
1594741200000|2020-07-14 15:40:00|572.46|572.16|573.26|572.96|573.46|573.16|572.46|572.16|172
1594741500000|2020-07-14 15:45:00|573.36|573.06|572.86|572.56|573.66|573.36|572.76|572.46|120
1594741800000|2020-07-14 15:50:00|572.96|572.66|572.46|572.16|573.16|572.86|572.46|572.16|46
1594742100000|2020-07-14 15:55:00|572.56|572.26|572.66|572.36|572.86|572.56|572.26|571.96|47
1594742400000|2020-07-14 16:00:00|572.76|572.46|572.96|572.66|572.96|572.66|572.46|572.16|55
1594742700000|2020-07-14 16:05:00|572.86|572.56|572.26|571.96|572.96|572.66|571.96|571.66|69
1594743000000|2020-07-14 16:10:00|572.16|571.86|572.46|572.16|572.56|572.26|572.16|571.86|47
1594743300000|2020-07-14 16:15:00|572.26|571.96|573.06|572.76|573.26|572.96|572.26|571.96|68
1594743600000|2020-07-14 16:20:00|572.96|572.66|572.96|572.66|573.56|573.26|572.86|572.56|31
1594743900000|2020-07-14 16:25:00|573.06|572.76|572.46|572.16|573.06|572.76|572.26|571.96|110
1594744200000|2020-07-14 16:30:00|572.56|572.26|572.46|572.16|572.86|572.56|572.36|572.06|24
1594744500000|2020-07-14 16:35:00|572.56|572.26|572.76|572.46|572.96|572.66|572.46|572.16|37
1594744800000|2020-07-14 16:40:00|572.86|572.56|572.36|572.06|572.96|572.66|572.26|571.96|28
1594745100000|2020-07-14 16:45:00|572.46|572.16|572.96|572.66|572.96|572.66|572.46|572.16|24
1594745400000|2020-07-14 16:50:00|572.86|572.56|572.26|571.96|572.96|572.66|572.26|571.96|35
1594745700000|2020-07-14 16:55:00|572.36|572.06|571.96|571.66|572.36|572.06|571.76|571.46|42
1594746000000|2020-07-14 17:00:00|572.06|571.76|571.56|571.26|572.06|571.76|571.46|571.16|47
1594746300000|2020-07-14 17:05:00|571.66|571.36|571.06|570.76|571.86|571.56|571.06|570.76|25
1594746600000|2020-07-14 17:10:00|570.96|570.66|571.56|571.26|571.66|571.36|570.96|570.66|15
1594746900000|2020-07-14 17:15:00|571.66|571.36|571.56|571.26|571.76|571.46|571.46|571.16|24
1594747200000|2020-07-14 17:20:00|571.46|571.16|571.96|571.66|571.96|571.66|571.46|571.16|19
1594747500000|2020-07-14 17:25:00|571.86|571.56|572.06|571.76|572.26|571.96|571.86|571.56|11
1594747800000|2020-07-14 17:30:00|571.96|571.66|572.36|572.06|572.36|572.06|571.96|571.66|9
1594748100000|2020-07-14 17:35:00|572.26|571.96|572.96|572.66|572.96|572.66|572.26|571.96|27
1594748400000|2020-07-14 17:40:00|572.86|572.56|573.26|572.96|573.26|572.96|572.76|572.46|18
1594748700000|2020-07-14 17:45:00|573.16|572.86|573.46|573.16|573.56|573.26|573.16|572.86|23
1594749000000|2020-07-14 17:50:00|573.56|573.26|573.86|573.56|573.86|573.56|573.36|573.06|64
1594749300000|2020-07-14 17:55:00|573.96|573.66|573.66|573.36|574.06|573.76|572.86|572.56|340
1594749600000|2020-07-14 18:00:00|573.76|573.46|574.26|573.96|574.56|574.26|573.36|573.06|140
1594749900000|2020-07-14 18:05:00|574.16|573.86|573.86|573.56|574.26|573.96|573.56|573.26|28
1594750200000|2020-07-14 18:10:00|573.96|573.66|574.06|573.76|574.06|573.76|573.66|573.36|19
1594750500000|2020-07-14 18:15:00|574.16|573.86|574.36|574.06|574.56|574.26|573.96|573.66|45
1594750800000|2020-07-14 18:20:00|574.46|574.16|574.56|574.26|574.76|574.46|574.26|573.96|21
1594751100000|2020-07-14 18:25:00|574.66|574.36|574.26|573.96|574.66|574.36|574.16|573.86|16
1594751400000|2020-07-14 18:30:00|574.36|574.06|574.26|573.96|574.56|574.26|574.26|573.96|49
1594751700000|2020-07-14 18:35:00|574.36|574.06|574.36|574.06|574.66|574.36|574.16|573.86|141
1594752000000|2020-07-14 18:40:00|574.46|574.16|574.66|574.36|574.66|574.36|574.16|573.86|46
1594752300000|2020-07-14 18:45:00|574.56|574.26|574.16|573.86|574.96|574.66|574.16|573.86|54
1594752600000|2020-07-14 18:50:00|574.26|573.96|574.76|574.46|574.86|574.56|574.16|573.86|36
1594752900000|2020-07-14 18:55:00|574.66|574.36|575.06|574.76|575.36|575.06|574.46|574.16|28
1594753200000|2020-07-14 19:00:00|575.16|574.86|574.36|574.06|575.36|575.06|574.26|573.96|35
1594753500000|2020-07-14 19:05:00|574.46|574.16|574.26|573.96|574.66|574.36|574.16|573.86|16
1594753800000|2020-07-14 19:10:00|574.36|574.06|574.16|573.86|574.66|574.36|573.96|573.66|12
1594754100000|2020-07-14 19:15:00|574.06|573.76|574.16|573.86|574.26|573.96|573.76|573.46|37
1594754400000|2020-07-14 19:20:00|574.26|573.96|575.16|574.86|575.16|574.86|574.06|573.76|24
1594754700000|2020-07-14 19:25:00|575.06|574.76|575.16|574.86|575.46|575.16|574.86|574.56|16
1594755000000|2020-07-14 19:30:00|575.26|574.96|575.56|575.26|575.66|575.36|575.06|574.76|34
1594755300000|2020-07-14 19:35:00|575.46|575.16|575.66|575.36|575.76|575.46|575.26|574.96|8
1594755600000|2020-07-14 19:40:00|575.56|575.26|575.86|575.56|576.06|575.76|575.56|575.26|26
1594755900000|2020-07-14 19:45:00|575.76|575.46|576.36|576.06|576.46|576.16|575.76|575.46|76
1594756200000|2020-07-14 19:50:00|576.46|576.16|576.96|576.66|577.06|576.76|576.46|576.16|55
1594756500000|2020-07-14 19:55:00|576.86|576.56|576.36|576.06|576.86|576.56|576.16|575.86|68
1594756800000|2020-07-14 20:00:00|576.26|575.86|576.06|575.56|576.36|575.86|575.86|575.36|0
1594757100000|2020-07-14 20:05:00|576.16|575.66|576.36|575.86|576.46|575.96|575.76|575.26|0
1594757400000|2020-07-14 20:10:00|576.46|575.96|575.86|575.36|576.46|575.96|575.66|575.16|0
1594757700000|2020-07-14 20:15:00|575.76|575.26|575.76|575.26|576.06|575.56|575.66|575.16|0
1594758600000|2020-07-14 20:30:00|575.66|575.16|575.66|575.16|575.96|575.46|575.46|574.96|0
1594758900000|2020-07-14 20:35:00|575.76|575.26|575.36|574.86|575.76|575.26|575.26|574.76|0
1594759200000|2020-07-14 20:40:00|575.46|574.96|575.86|575.36|575.86|575.36|575.36|574.86|0
1594759500000|2020-07-14 20:45:00|575.76|575.26|575.86|575.36|576.06|575.56|575.76|575.26|0
1594759800000|2020-07-14 20:50:00|575.96|575.46|576.06|575.56|576.06|575.56|575.86|575.36|0
1594760100000|2020-07-14 20:55:00|575.96|575.46|575.76|575.26|575.96|575.46|575.66|575.16|0
1594760400000|2020-07-14 21:00:00|575.86|575.36|577.16|576.66|577.36|576.86|575.86|575.36|0
1594760700000|2020-07-14 21:05:00|577.26|576.76|578.86|578.36|579.36|578.86|577.26|576.76|0
1594761000000|2020-07-14 21:10:00|578.96|578.46|578.16|577.66|579.06|578.56|577.96|577.46|0
1594761300000|2020-07-14 21:15:00|578.06|577.56|578.86|578.36|579.06|578.56|578.06|577.56|0
1594761600000|2020-07-14 21:20:00|578.96|578.46|579.16|578.66|579.56|579.06|578.86|578.36|0
1594761900000|2020-07-14 21:25:00|579.06|578.56|578.16|577.66|579.06|578.56|578.06|577.56|0
1594762200000|2020-07-14 21:30:00|578.26|577.76|578.26|577.76|578.26|577.76|577.96|577.46|0
1594762500000|2020-07-14 21:35:00|578.36|577.86|578.66|578.16|578.66|578.16|578.26|577.76|0
1594762800000|2020-07-14 21:40:00|578.56|578.06|578.66|578.16|578.66|578.16|578.36|577.86|0
1594763100000|2020-07-14 21:45:00|578.56|578.06|578.46|577.96|578.86|578.36|578.46|577.96|0
1594763400000|2020-07-14 21:50:00|578.56|578.06|578.36|577.86|578.56|578.06|578.26|577.76|0
1594763700000|2020-07-14 21:55:00|578.46|577.96|578.06|577.56|578.56|578.06|578.06|577.56|0
1594764000000|2020-07-14 22:00:00|579.26|578.76|580.56|580.06|581.06|580.56|578.96|578.46|0
1594764300000|2020-07-14 22:05:00|580.66|580.16|580.06|579.56|580.96|580.46|579.86|579.36|0
1594764600000|2020-07-14 22:10:00|579.96|579.46|580.66|580.16|580.76|580.26|579.96|579.46|0
1594764900000|2020-07-14 22:15:00|580.76|580.26|580.66|580.16|581.06|580.56|580.26|579.76|0
1594765200000|2020-07-14 22:20:00|580.56|580.06|580.96|580.46|580.96|580.46|580.56|580.06|0
1594765500000|2020-07-14 22:25:00|581.06|580.56|580.86|580.36|581.26|580.76|580.86|580.36|0
1594765800000|2020-07-14 22:30:00|580.96|580.46|580.56|580.06|581.06|580.56|580.06|579.56|0
1594766100000|2020-07-14 22:35:00|580.46|579.96|580.76|580.26|580.76|580.26|580.46|579.96|0
1594766400000|2020-07-14 22:40:00|580.66|580.16|581.06|580.56|581.16|580.66|580.66|580.16|0
1594766700000|2020-07-14 22:45:00|580.96|580.46|580.96|580.46|581.36|580.86|580.86|580.36|0
1594767000000|2020-07-14 22:50:00|581.16|580.66|581.56|581.06|581.56|581.06|580.96|580.46|0
1594767300000|2020-07-14 22:55:00|581.46|580.96|581.36|580.86|581.66|581.16|581.26|580.76|0
1594767600000|2020-07-14 23:00:00|581.46|580.96|581.36|580.86|581.66|581.16|581.36|580.86|0
1594767900000|2020-07-14 23:05:00|581.46|580.96|580.66|580.16|581.46|580.96|580.56|580.06|0
1594768200000|2020-07-14 23:10:00|580.56|580.06|580.56|580.06|580.76|580.26|580.56|580.06|0
1594768500000|2020-07-14 23:15:00|580.66|580.16|580.66|580.16|580.86|580.36|580.66|580.16|0
1594768800000|2020-07-14 23:20:00|580.76|580.26|580.66|580.16|580.86|580.36|580.66|580.16|0
1594769100000|2020-07-14 23:25:00|580.76|580.26|580.66|580.16|580.76|580.26|580.56|580.06|0
1594769400000|2020-07-14 23:30:00|580.56|580.06|580.36|579.86|580.56|580.06|580.16|579.66|0
1594769700000|2020-07-14 23:35:00|580.46|579.96|580.36|579.86|580.46|579.96|580.16|579.66|0
1594770000000|2020-07-14 23:40:00|580.46|579.96|580.26|579.76|580.46|579.96|580.06|579.56|0
1594770300000|2020-07-14 23:45:00|580.16|579.66|580.06|579.56|580.26|579.76|579.86|579.36|0
1594770600000|2020-07-14 23:50:00|579.96|579.46|580.06|579.56|580.06|579.56|579.66|579.16|0
1594770900000|2020-07-14 23:55:00|580.16|579.66|580.56|580.06|580.56|580.06|580.06|579.56|0
1594771200000|2020-07-15 00:00:00|580.46|579.96|581.36|580.86|581.36|580.86|580.46|579.96|0
1594771500000|2020-07-15 00:05:00|581.26|580.76|581.36|580.86|581.36|580.86|580.96|580.46|0
1594771800000|2020-07-15 00:10:00|581.46|580.96|580.56|580.06|581.56|581.06|580.46|579.96|0
1594772100000|2020-07-15 00:15:00|580.66|580.16|579.96|579.46|580.96|580.46|579.96|579.46|0
1594772400000|2020-07-15 00:20:00|580.06|579.56|580.26|579.76|580.36|579.86|579.96|579.46|0
1594772700000|2020-07-15 00:25:00|580.16|579.66|579.96|579.46|580.36|579.86|579.76|579.26|0
1594773000000|2020-07-15 00:30:00|580.06|579.56|580.16|579.66|580.26|579.76|579.76|579.26|0
1594773300000|2020-07-15 00:35:00|580.26|579.76|579.96|579.46|580.26|579.76|579.66|579.16|0
1594773600000|2020-07-15 00:40:00|580.06|579.56|579.76|579.26|580.06|579.56|579.76|579.26|0
1594773900000|2020-07-15 00:45:00|579.86|579.36|580.16|579.66|580.26|579.76|579.86|579.36|0
1594774200000|2020-07-15 00:50:00|580.26|579.76|580.16|579.66|580.26|579.76|579.96|579.46|0
1594774500000|2020-07-15 00:55:00|580.26|579.76|580.46|579.96|580.46|579.96|580.06|579.56|0
1594774800000|2020-07-15 01:00:00|580.66|580.16|580.26|579.76|580.76|580.26|580.06|579.56|0
1594775100000|2020-07-15 01:05:00|580.36|579.86|580.46|579.96|580.46|579.96|580.26|579.76|0
1594775400000|2020-07-15 01:10:00|580.56|580.06|580.76|580.26|580.96|580.46|580.56|580.06|0
1594775700000|2020-07-15 01:15:00|580.86|580.36|581.06|580.56|581.06|580.56|580.76|580.26|0
1594776000000|2020-07-15 01:20:00|580.96|580.46|580.76|580.26|581.16|580.66|580.76|580.26|0
1594776300000|2020-07-15 01:25:00|580.86|580.36|581.06|580.56|581.06|580.56|580.76|580.26|0
1594776600000|2020-07-15 01:30:00|581.16|580.66|580.76|580.26|581.26|580.76|580.56|580.06|0
1594776900000|2020-07-15 01:35:00|580.66|580.16|579.96|579.46|580.76|580.26|579.96|579.46|0
1594777200000|2020-07-15 01:40:00|580.06|579.56|580.16|579.66|580.26|579.76|579.96|579.46|0
1594777500000|2020-07-15 01:45:00|580.26|579.76|579.76|579.26|580.26|579.76|579.66|579.16|0
1594777800000|2020-07-15 01:50:00|579.66|579.16|579.96|579.46|580.26|579.76|579.66|579.16|0
1594778100000|2020-07-15 01:55:00|580.06|579.56|580.26|579.76|580.46|579.96|580.06|579.56|0
1594778400000|2020-07-15 02:00:00|580.16|579.66|579.96|579.46|580.16|579.66|579.76|579.26|0
1594778700000|2020-07-15 02:05:00|579.86|579.36|579.86|579.36|580.06|579.56|579.76|579.26|0
1594779000000|2020-07-15 02:10:00|579.96|579.46|579.96|579.46|580.16|579.66|579.66|579.16|0
1594779300000|2020-07-15 02:15:00|580.06|579.56|579.86|579.36|580.26|579.76|579.76|579.26|0
1594779600000|2020-07-15 02:20:00|579.96|579.46|580.16|579.66|580.26|579.76|579.96|579.46|0
1594779900000|2020-07-15 02:25:00|580.26|579.76|580.16|579.66|580.26|579.76|579.96|579.46|0
1594780200000|2020-07-15 02:30:00|580.06|579.56|580.16|579.66|580.16|579.66|579.96|579.46|0
1594780500000|2020-07-15 02:35:00|580.06|579.56|579.26|578.76|580.06|579.56|579.26|578.76|0
1594780800000|2020-07-15 02:40:00|579.16|578.66|579.26|578.76|579.46|578.96|579.16|578.66|0
1594781100000|2020-07-15 02:45:00|579.36|578.86|579.46|578.96|579.46|578.96|579.26|578.76|0
1594781400000|2020-07-15 02:50:00|579.66|579.16|579.66|579.16|579.66|579.16|579.46|578.96|0
1594781700000|2020-07-15 02:55:00|579.76|579.26|579.66|579.16|579.76|579.26|579.66|579.16|0
1594782000000|2020-07-15 03:00:00|579.76|579.26|579.66|579.16|579.76|579.26|579.66|579.16|0
1594782300000|2020-07-15 03:05:00|579.56|579.06|579.46|578.96|579.56|579.06|579.26|578.76|0
1594782600000|2020-07-15 03:10:00|579.36|578.86|579.16|578.66|579.36|578.86|579.16|578.66|0
1594782900000|2020-07-15 03:15:00|579.26|578.76|578.76|578.26|579.26|578.76|578.76|578.26|0
1594783200000|2020-07-15 03:20:00|578.66|578.16|578.86|578.36|578.86|578.36|578.66|578.16|0
1594783500000|2020-07-15 03:25:00|578.96|578.46|578.86|578.36|579.16|578.66|578.86|578.36|0
1594783800000|2020-07-15 03:30:00|578.76|578.26|578.56|578.06|578.86|578.36|578.36|577.86|0
1594784100000|2020-07-15 03:35:00|578.66|578.16|578.66|578.16|578.86|578.36|578.46|577.96|0
1594784400000|2020-07-15 03:40:00|578.56|578.06|578.66|578.16|578.86|578.36|578.46|577.96|0
1594784700000|2020-07-15 03:45:00|578.76|578.26|579.16|578.66|579.16|578.66|578.66|578.16|0
1594785000000|2020-07-15 03:50:00|579.06|578.56|579.16|578.66|579.36|578.86|578.96|578.46|0
1594785300000|2020-07-15 03:55:00|579.06|578.56|578.96|578.46|579.06|578.56|578.86|578.36|0
1594785600000|2020-07-15 04:00:00|579.06|578.56|579.16|578.66|579.16|578.66|578.96|578.46|0
1594785900000|2020-07-15 04:05:00|579.06|578.56|579.46|578.96|579.46|578.96|578.96|578.46|0
1594786200000|2020-07-15 04:10:00|579.36|578.86|579.26|578.76|579.46|578.96|579.16|578.66|0
1594786500000|2020-07-15 04:15:00|579.36|578.86|579.46|578.96|579.66|579.16|579.26|578.76|0
1594786800000|2020-07-15 04:20:00|579.56|579.06|579.76|579.26|579.76|579.26|579.46|578.96|0
1594787100000|2020-07-15 04:25:00|579.66|579.16|579.76|579.26|579.76|579.26|579.66|579.16|0
1594787400000|2020-07-15 04:30:00|579.86|579.36|579.76|579.26|579.96|579.46|579.76|579.26|0
1594787700000|2020-07-15 04:35:00|579.86|579.36|580.06|579.56|580.16|579.66|579.76|579.26|0
1594788000000|2020-07-15 04:40:00|580.16|579.66|579.96|579.46|580.16|579.66|579.96|579.46|0
1594788300000|2020-07-15 04:45:00|580.06|579.56|580.26|579.76|580.26|579.76|580.06|579.56|0
1594788600000|2020-07-15 04:50:00|580.36|579.86|580.26|579.76|580.46|579.96|580.26|579.76|0
1594788900000|2020-07-15 04:55:00|580.36|579.86|580.56|580.06|580.56|580.06|580.26|579.76|0
1594789200000|2020-07-15 05:00:00|580.46|579.96|580.16|579.66|580.56|580.06|580.06|579.56|0
1594789500000|2020-07-15 05:05:00|580.06|579.56|580.46|579.96|580.56|580.06|580.06|579.56|0
1594789800000|2020-07-15 05:10:00|580.56|580.06|580.46|579.96|580.56|580.06|580.36|579.86|0
1594790100000|2020-07-15 05:15:00|580.56|580.06|580.56|580.06|580.56|580.06|580.46|579.96|0
1594790400000|2020-07-15 05:20:00|580.46|579.96|580.16|579.66|580.46|579.96|580.16|579.66|0
1594790700000|2020-07-15 05:25:00|579.96|579.46|580.26|579.76|580.36|579.86|579.96|579.46|0
1594791000000|2020-07-15 05:30:00|580.36|579.86|580.36|579.86|580.56|580.06|580.06|579.56|0
1594791300000|2020-07-15 05:35:00|580.46|579.96|580.76|580.26|580.76|580.26|580.36|579.86|0
1594791600000|2020-07-15 05:40:00|580.86|580.36|580.76|580.26|580.86|580.36|580.76|580.26|0
1594791900000|2020-07-15 05:45:00|580.66|580.16|580.56|580.06|580.76|580.26|580.36|579.86|0
1594792200000|2020-07-15 05:50:00|580.66|580.16|580.76|580.26|580.86|580.36|580.26|579.76|0
1594792500000|2020-07-15 05:55:00|580.86|580.36|580.36|579.86|580.86|580.36|580.36|579.86|0
1594792800000|2020-07-15 06:00:00|579.16|578.86|579.26|578.96|579.96|579.66|578.86|578.56|187
1594793100000|2020-07-15 06:05:00|579.36|579.06|578.76|578.46|579.46|579.16|578.76|578.46|51
1594793400000|2020-07-15 06:10:00|578.86|578.56|578.66|578.36|579.16|578.86|578.66|578.36|54
1594793700000|2020-07-15 06:15:00|578.76|578.46|578.66|578.36|579.06|578.76|578.56|578.26|88
1594794000000|2020-07-15 06:20:00|578.56|578.26|578.46|578.16|578.76|578.46|578.36|578.06|42
1594794300000|2020-07-15 06:25:00|578.56|578.26|578.76|578.46|578.76|578.46|578.46|578.16|37
1594794600000|2020-07-15 06:30:00|578.66|578.36|578.86|578.56|578.96|578.66|578.66|578.36|54
1594794900000|2020-07-15 06:35:00|578.76|578.46|578.66|578.36|578.76|578.46|578.56|578.26|27
1594795200000|2020-07-15 06:40:00|578.76|578.46|578.86|578.56|578.96|578.66|578.66|578.36|38
1594795500000|2020-07-15 06:45:00|578.96|578.66|578.66|578.36|578.96|578.66|578.56|578.26|32
1594795800000|2020-07-15 06:50:00|578.76|578.46|578.56|578.26|578.76|578.46|578.36|578.06|47
1594796100000|2020-07-15 06:55:00|578.66|578.36|578.06|577.76|578.76|578.46|578.06|577.76|110
1594796400000|2020-07-15 07:00:00|577.96|577.86|577.36|577.26|578.66|578.56|577.26|577.16|1147
1594796700000|2020-07-15 07:05:00|577.26|577.16|576.46|576.36|577.86|577.76|576.06|575.96|631
1594797000000|2020-07-15 07:10:00|576.56|576.46|575.76|575.66|576.66|576.56|575.46|575.36|683
1594797300000|2020-07-15 07:15:00|575.86|575.76|576.06|575.96|576.56|576.46|575.76|575.66|510
1594797600000|2020-07-15 07:20:00|575.96|575.86|576.16|576.06|576.46|576.36|575.76|575.66|382
1594797900000|2020-07-15 07:25:00|576.26|576.16|576.26|576.16|576.46|576.36|575.96|575.86|289
1594798200000|2020-07-15 07:30:00|576.16|576.06|577.06|576.96|577.16|577.06|576.16|576.06|302
1594798500000|2020-07-15 07:35:00|577.16|577.06|575.76|575.66|577.26|577.16|575.76|575.66|458
1594798800000|2020-07-15 07:40:00|575.65|575.55|576.45|576.35|576.75|576.65|575.65|575.55|345
1594799100000|2020-07-15 07:45:00|576.35|576.25|575.85|575.75|576.35|576.25|575.65|575.55|1153
1594799400000|2020-07-15 07:50:00|575.75|575.65|575.65|575.55|576.35|576.25|575.55|575.45|478
1594799700000|2020-07-15 07:55:00|575.55|575.45|575.65|575.55|576.05|575.95|575.55|575.45|304
1594800000000|2020-07-15 08:00:00|575.75|575.65|576.15|576.05|576.25|576.15|575.45|575.35|252
1594800300000|2020-07-15 08:05:00|576.05|575.95|576.75|576.65|576.75|576.65|575.95|575.85|488
1594800600000|2020-07-15 08:10:00|576.65|576.55|576.65|576.55|577.15|577.05|576.25|576.15|236
1594800900000|2020-07-15 08:15:00|576.55|576.45|575.75|575.65|576.85|576.75|575.75|575.65|980
1594801200000|2020-07-15 08:20:00|575.85|575.75|575.75|575.65|576.35|576.25|575.75|575.65|164
1594801500000|2020-07-15 08:25:00|575.65|575.55|576.65|576.55|576.75|576.65|575.65|575.55|267
1594801800000|2020-07-15 08:30:00|576.75|576.65|576.85|576.75|577.25|577.15|576.75|576.65|183
1594802100000|2020-07-15 08:35:00|576.75|576.65|576.75|576.65|577.05|576.95|576.75|576.65|1172
1594802400000|2020-07-15 08:40:00|576.85|576.75|576.35|576.25|576.85|576.75|576.25|576.15|155
1594802700000|2020-07-15 08:45:00|576.25|576.15|576.45|576.35|576.65|576.55|576.25|576.15|137
1594803000000|2020-07-15 08:50:00|576.55|576.45|576.65|576.55|576.75|576.65|576.35|576.25|122
1594803300000|2020-07-15 08:55:00|576.75|576.65|576.55|576.45|577.05|576.95|576.55|576.45|141
1594803600000|2020-07-15 09:00:00|576.45|576.35|576.85|576.75|577.15|577.05|576.45|576.35|310
1594803900000|2020-07-15 09:05:00|576.95|576.85|577.15|577.05|577.55|577.45|576.85|576.75|392
1594804200000|2020-07-15 09:10:00|577.25|577.15|577.65|577.55|577.75|577.65|577.05|576.95|172
1594804500000|2020-07-15 09:15:00|577.75|577.65|577.65|577.55|578.05|577.95|577.65|577.55|170
1594804800000|2020-07-15 09:20:00|577.75|577.65|578.35|578.25|578.45|578.35|577.65|577.55|380
1594805100000|2020-07-15 09:25:00|578.45|578.35|578.35|578.25|578.65|578.55|578.25|578.15|869
1594805400000|2020-07-15 09:30:00|578.45|578.35|578.35|578.25|578.55|578.45|578.05|577.95|323
1594805700000|2020-07-15 09:35:00|578.25|578.15|578.45|578.35|578.55|578.45|578.15|578.05|269
1594806000000|2020-07-15 09:40:00|578.35|578.25|578.45|578.35|578.55|578.45|578.25|578.15|385
1594806300000|2020-07-15 09:45:00|578.55|578.45|578.35|578.25|578.55|578.45|578.25|578.15|468
1594806600000|2020-07-15 09:50:00|578.25|578.15|577.95|577.85|578.35|578.25|577.85|577.75|110
1594806900000|2020-07-15 09:55:00|577.85|577.75|577.95|577.85|578.25|578.15|577.75|577.65|133
1594807200000|2020-07-15 10:00:00|578.05|577.95|578.25|578.15|578.35|578.25|577.95|577.85|144
1594807500000|2020-07-15 10:05:00|578.15|578.05|577.95|577.85|578.15|578.05|577.75|577.65|95
1594807800000|2020-07-15 10:10:00|577.85|577.75|578.85|578.75|578.95|578.85|577.85|577.75|730
1594808100000|2020-07-15 10:15:00|578.75|578.65|578.75|578.65|578.85|578.75|578.55|578.45|148
1594808400000|2020-07-15 10:20:00|578.85|578.75|578.95|578.85|579.55|579.45|578.75|578.65|417
1594808700000|2020-07-15 10:25:00|579.05|578.95|579.55|579.45|579.65|579.55|578.95|578.85|322
1594809000000|2020-07-15 10:30:00|579.65|579.55|579.15|579.05|579.65|579.55|579.15|579.05|236
1594809300000|2020-07-15 10:35:00|579.25|579.15|580.45|580.35|580.45|580.35|579.15|579.05|435
1594809600000|2020-07-15 10:40:00|580.55|580.45|580.25|580.15|580.75|580.65|580.05|579.95|444
1594809900000|2020-07-15 10:45:00|580.35|580.25|580.95|580.85|581.05|580.95|580.25|580.15|395
1594810200000|2020-07-15 10:50:00|581.05|580.95|581.55|581.45|581.55|581.45|581.05|580.95|412
1594810500000|2020-07-15 10:55:00|581.45|581.35|580.95|580.85|582.15|582.05|580.75|580.65|622
1594810800000|2020-07-15 11:00:00|581.05|580.95|581.45|581.35|581.55|581.45|580.95|580.85|385
1594811100000|2020-07-15 11:05:00|581.55|581.45|581.55|581.45|581.65|581.55|581.05|580.95|188
1594811400000|2020-07-15 11:10:00|581.65|581.55|581.55|581.45|581.65|581.55|581.25|581.15|257
1594811700000|2020-07-15 11:15:00|581.45|581.35|580.75|580.65|581.55|581.45|580.65|580.55|241
1594812000000|2020-07-15 11:20:00|580.85|580.75|580.95|580.85|581.45|581.35|580.75|580.65|327
1594812300000|2020-07-15 11:25:00|581.05|580.95|581.25|581.15|581.45|581.35|580.95|580.85|215
1594812600000|2020-07-15 11:30:00|581.35|581.25|581.25|581.15|581.45|581.35|580.85|580.75|228
1594812900000|2020-07-15 11:35:00|581.15|581.05|581.15|581.05|581.75|581.65|581.15|581.05|260
1594813200000|2020-07-15 11:40:00|581.25|581.15|581.75|581.65|581.75|581.65|580.95|580.85|138
1594813500000|2020-07-15 11:45:00|581.65|581.55|581.45|581.35|581.75|581.65|581.35|581.25|171
1594813800000|2020-07-15 11:50:00|581.55|581.45|581.35|581.25|581.65|581.55|581.15|581.05|90
1594814100000|2020-07-15 11:55:00|581.45|581.35|581.55|581.45|581.65|581.55|581.35|581.25|135
1594814400000|2020-07-15 12:00:00|581.65|581.55|582.05|581.95|582.15|582.05|581.25|581.15|305
1594814700000|2020-07-15 12:05:00|581.95|581.85|582.25|582.15|582.35|582.25|581.85|581.75|270
1594815000000|2020-07-15 12:10:00|582.35|582.25|581.95|581.85|582.55|582.45|581.95|581.85|303
1594815300000|2020-07-15 12:15:00|581.85|581.75|581.75|581.65|582.05|581.95|581.75|581.65|181
1594815600000|2020-07-15 12:20:00|581.65|581.55|581.85|581.75|582.05|581.95|581.45|581.35|583
1594815900000|2020-07-15 12:25:00|581.75|581.65|581.35|581.25|582.05|581.95|581.35|581.25|397
1594816200000|2020-07-15 12:30:00|581.45|581.35|581.75|581.65|581.75|581.65|581.35|581.25|355
1594816500000|2020-07-15 12:35:00|581.85|581.75|581.75|581.65|581.95|581.85|581.65|581.55|118
1594816800000|2020-07-15 12:40:00|581.85|581.75|581.95|581.85|582.05|581.95|581.75|581.65|77
1594817100000|2020-07-15 12:45:00|582.05|581.95|581.75|581.65|582.05|581.95|581.15|581.05|575
1594817400000|2020-07-15 12:50:00|581.85|581.75|581.95|581.85|582.05|581.95|581.75|581.65|273
1594817700000|2020-07-15 12:55:00|581.85|581.75|582.05|581.95|582.15|582.05|581.65|581.55|608
1594818000000|2020-07-15 13:00:00|582.15|582.05|581.75|581.65|582.25|582.15|581.75|581.65|163
1594818300000|2020-07-15 13:05:00|581.65|581.55|580.25|580.15|581.65|581.55|580.25|580.15|377
1594818600000|2020-07-15 13:10:00|580.35|580.25|580.25|580.15|580.55|580.45|580.05|579.95|242
1594818900000|2020-07-15 13:15:00|580.15|580.05|580.45|580.35|580.65|580.55|580.15|580.05|365
1594819200000|2020-07-15 13:20:00|580.55|580.45|580.25|580.15|580.55|580.45|579.95|579.85|198
1594819500000|2020-07-15 13:25:00|580.35|580.25|580.15|580.05|580.45|580.35|580.05|579.95|130
1594819800000|2020-07-15 13:30:00|580.25|580.15|579.45|579.35|580.35|580.25|579.35|579.25|762
1594820100000|2020-07-15 13:35:00|579.35|579.25|578.55|578.45|579.65|579.55|578.25|578.15|967
1594820400000|2020-07-15 13:40:00|578.65|578.55|578.95|578.85|578.95|578.85|577.85|577.75|986
1594820700000|2020-07-15 13:45:00|578.85|578.75|578.75|578.65|579.05|578.95|578.05|577.95|416
1594821000000|2020-07-15 13:50:00|578.85|578.75|578.65|578.55|579.15|579.05|577.85|577.75|419
1594821300000|2020-07-15 13:55:00|578.55|578.45|577.85|577.75|578.85|578.75|577.75|577.65|436
1594821600000|2020-07-15 14:00:00|577.95|577.85|577.65|577.55|578.15|578.05|577.25|577.15|447
1594821900000|2020-07-15 14:05:00|577.75|577.65|578.65|578.55|578.65|578.55|577.65|577.55|352
1594822200000|2020-07-15 14:10:00|578.61|578.51|578.21|578.11|578.61|578.51|577.81|577.71|299
1594822500000|2020-07-15 14:15:00|578.11|578.01|579.21|579.11|579.41|579.31|577.91|577.81|494
1594822800000|2020-07-15 14:20:00|579.31|579.21|579.31|579.21|579.71|579.61|579.11|579.01|331
1594823100000|2020-07-15 14:25:00|579.21|579.11|579.51|579.41|579.81|579.71|579.21|579.11|576
1594823400000|2020-07-15 14:30:00|579.61|579.51|579.51|579.41|579.71|579.61|579.31|579.21|296
1594823700000|2020-07-15 14:35:00|579.61|579.51|580.21|580.11|580.31|580.21|579.51|579.41|308
1594824000000|2020-07-15 14:40:00|580.31|580.21|580.51|580.41|580.51|580.41|580.21|580.11|246
1594824300000|2020-07-15 14:45:00|580.61|580.51|580.61|580.51|580.71|580.61|580.31|580.21|393
1594824600000|2020-07-15 14:50:00|580.71|580.61|580.71|580.61|581.11|581.01|580.61|580.51|327
1594824900000|2020-07-15 14:55:00|580.61|580.51|580.31|580.21|581.01|580.91|580.31|580.21|314
1594825200000|2020-07-15 15:00:00|580.41|580.31|579.31|579.21|580.61|580.51|579.21|579.11|399
1594825500000|2020-07-15 15:05:00|579.21|579.11|579.01|578.91|579.61|579.51|578.51|578.41|333
1594825800000|2020-07-15 15:10:00|578.91|578.81|578.81|578.71|579.21|579.11|578.71|578.61|302
1594826100000|2020-07-15 15:15:00|578.71|578.61|578.51|578.41|578.81|578.71|577.91|577.81|404
1594826400000|2020-07-15 15:20:00|578.41|578.31|577.61|577.51|578.61|578.51|577.21|577.11|642
1594826700000|2020-07-15 15:25:00|577.51|577.41|578.21|578.11|578.31|578.21|577.51|577.41|627
1594827000000|2020-07-15 15:30:00|578.31|578.01|577.61|577.31|578.51|578.21|577.41|577.11|836
1594827300000|2020-07-15 15:35:00|577.71|577.41|576.71|576.41|577.91|577.61|576.61|576.31|430
1594827600000|2020-07-15 15:40:00|576.61|576.31|577.11|576.81|577.31|577.01|576.11|575.81|320
1594827900000|2020-07-15 15:45:00|577.01|576.71|576.21|575.91|577.31|577.01|576.01|575.71|327
1594828200000|2020-07-15 15:50:00|576.31|576.01|576.81|576.51|577.01|576.71|576.31|576.01|406
1594828500000|2020-07-15 15:55:00|576.91|576.61|575.81|575.51|577.11|576.81|575.71|575.41|165
1594828800000|2020-07-15 16:00:00|575.71|575.41|575.51|575.21|576.11|575.81|575.31|575.01|103
1594829100000|2020-07-15 16:05:00|575.61|575.31|576.31|576.01|576.41|576.11|575.61|575.31|127
1594829400000|2020-07-15 16:10:00|576.21|575.91|576.11|575.81|576.21|575.91|575.61|575.31|70
1594829700000|2020-07-15 16:15:00|576.01|575.71|576.51|576.21|576.61|576.31|575.91|575.61|49
1594830000000|2020-07-15 16:20:00|576.61|576.31|576.11|575.81|576.81|576.51|575.91|575.61|75
1594830300000|2020-07-15 16:25:00|576.21|575.91|576.61|576.31|576.71|576.41|576.01|575.71|28
1594830600000|2020-07-15 16:30:00|576.51|576.21|576.41|576.11|576.71|576.41|575.91|575.61|48
1594830900000|2020-07-15 16:35:00|576.31|576.01|576.21|575.91|576.81|576.51|576.11|575.81|32
1594831200000|2020-07-15 16:40:00|576.31|576.01|576.71|576.41|576.81|576.51|576.11|575.81|30
1594831500000|2020-07-15 16:45:00|576.61|576.31|577.31|577.01|577.41|577.11|576.61|576.31|44
1594831800000|2020-07-15 16:50:00|577.21|576.91|577.21|576.91|577.41|577.11|577.01|576.71|10
1594832100000|2020-07-15 16:55:00|577.31|577.01|577.31|577.01|577.31|577.01|577.11|576.81|21
1594832400000|2020-07-15 17:00:00|577.21|576.91|577.11|576.81|577.31|577.01|577.01|576.71|17
1594832700000|2020-07-15 17:05:00|577.01|576.71|577.81|577.51|578.11|577.81|577.01|576.71|105
1594833000000|2020-07-15 17:10:00|577.91|577.61|577.31|577.01|578.11|577.81|577.11|576.81|64
1594833300000|2020-07-15 17:15:00|577.41|577.11|577.41|577.11|577.51|577.21|577.31|577.01|22
1594833600000|2020-07-15 17:20:00|577.31|577.01|577.41|577.11|577.61|577.31|577.31|577.01|27
1594833900000|2020-07-15 17:25:00|577.51|577.21|577.61|577.31|577.61|577.31|577.21|576.91|20
1594834200000|2020-07-15 17:30:00|577.71|577.41|577.91|577.61|578.01|577.71|577.61|577.31|14
1594834500000|2020-07-15 17:35:00|578.01|577.71|578.11|577.81|578.21|577.91|577.91|577.61|14
1594834800000|2020-07-15 17:40:00|578.01|577.71|578.01|577.71|578.21|577.91|577.91|577.61|16
1594835100000|2020-07-15 17:45:00|578.11|577.81|577.91|577.61|578.21|577.91|577.91|577.61|12
1594835400000|2020-07-15 17:50:00|578.01|577.71|577.71|577.41|578.11|577.81|577.61|577.31|11
1594835700000|2020-07-15 17:55:00|577.81|577.51|577.71|577.41|577.91|577.61|577.51|577.21|9
1594836000000|2020-07-15 18:00:00|577.61|577.31|578.41|578.11|578.51|578.21|577.41|577.11|39
1594836300000|2020-07-15 18:05:00|578.31|578.01|578.11|577.81|578.51|578.21|578.01|577.71|18
1594836600000|2020-07-15 18:10:00|578.21|577.91|578.11|577.81|578.31|578.01|578.01|577.71|20
1594836900000|2020-07-15 18:15:00|578.01|577.71|577.81|577.51|578.21|577.91|577.71|577.41|73
1594837200000|2020-07-15 18:20:00|577.91|577.61|577.51|577.21|578.01|577.71|577.41|577.11|119
1594837500000|2020-07-15 18:25:00|577.61|577.31|577.71|577.41|577.81|577.51|577.31|577.01|32
1594837800000|2020-07-15 18:30:00|577.61|577.31|577.81|577.51|577.91|577.61|577.51|577.21|19
1594838100000|2020-07-15 18:35:00|577.71|577.41|577.81|577.51|577.91|577.61|577.51|577.21|15
1594838400000|2020-07-15 18:40:00|577.91|577.61|577.51|577.21|578.01|577.71|577.51|577.21|14
1594838700000|2020-07-15 18:45:00|577.61|577.31|577.71|577.41|577.81|577.51|577.51|577.21|9
1594839000000|2020-07-15 18:50:00|577.61|577.31|576.71|576.41|577.71|577.41|576.71|576.41|26
1594839300000|2020-07-15 18:55:00|576.81|576.51|576.71|576.41|577.11|576.81|576.71|576.41|14
1594839600000|2020-07-15 19:00:00|576.61|576.31|577.01|576.71|577.21|576.91|576.51|576.21|29
1594839900000|2020-07-15 19:05:00|576.91|576.61|576.71|576.41|577.01|576.71|576.41|576.11|9
1594840200000|2020-07-15 19:10:00|576.61|576.31|576.61|576.31|576.81|576.51|576.31|576.01|21
1594840500000|2020-07-15 19:15:00|576.41|576.11|576.81|576.51|576.81|576.51|576.21|575.91|14
1594840800000|2020-07-15 19:20:00|576.71|576.41|576.91|576.61|577.01|576.71|576.71|576.41|8
1594841100000|2020-07-15 19:25:00|576.81|576.51|577.31|577.01|577.31|577.01|576.61|576.31|17
1594841400000|2020-07-15 19:30:00|577.21|576.91|577.61|577.31|577.71|577.41|577.21|576.91|25
1594841700000|2020-07-15 19:35:00|577.51|577.21|577.71|577.41|577.81|577.51|577.51|577.21|14
1594842000000|2020-07-15 19:40:00|577.61|577.31|577.61|577.31|577.71|577.41|577.41|577.11|8
1594842300000|2020-07-15 19:45:00|577.71|577.41|578.21|577.91|578.21|577.91|577.61|577.31|23
1594842600000|2020-07-15 19:50:00|578.11|577.81|576.91|576.61|578.11|577.81|576.91|576.61|42
1594842900000|2020-07-15 19:55:00|577.01|576.71|576.71|576.41|577.01|576.71|576.51|576.21|61
1594843200000|2020-07-15 20:00:00|576.81|576.31|576.71|576.21|577.21|576.71|576.51|576.01|0
1594843500000|2020-07-15 20:05:00|576.81|576.31|576.71|576.21|577.01|576.51|576.61|576.11|0
1594843800000|2020-07-15 20:10:00|576.81|576.31|577.21|576.71|577.31|576.81|576.81|576.31|0
1594844100000|2020-07-15 20:15:00|577.11|576.61|577.21|576.71|577.31|576.81|577.11|576.61|0
1594844400000|2020-07-15 20:20:00|577.31|576.81|577.21|576.71|577.31|576.81|577.21|576.71|0
1594844700000|2020-07-15 20:25:00|577.31|576.81|577.21|576.71|577.31|576.81|577.21|576.71|0
1594845000000|2020-07-15 20:30:00|577.31|576.81|577.31|576.81|577.51|577.01|577.11|576.61|0
1594845300000|2020-07-15 20:35:00|577.41|576.91|577.31|576.81|577.41|576.91|577.31|576.81|0
1594845600000|2020-07-15 20:40:00|577.41|576.91|577.31|576.81|577.41|576.91|577.31|576.81|0
1594845900000|2020-07-15 20:45:00|577.41|576.91|577.61|577.11|577.91|577.41|577.31|576.81|0
1594846200000|2020-07-15 20:50:00|577.71|577.21|577.71|577.21|577.71|577.21|577.61|577.11|0
1594846500000|2020-07-15 20:55:00|577.61|577.11|577.51|577.01|577.71|577.21|577.41|576.91|0
1594846800000|2020-07-15 21:00:00|577.41|576.91|577.51|577.01|577.61|577.11|577.41|576.91|0
1594847100000|2020-07-15 21:05:00|577.61|577.11|577.61|577.11|577.61|577.11|577.51|577.01|0
1594847400000|2020-07-15 21:10:00|577.71|577.21|577.61|577.11|577.71|577.21|577.61|577.11|0
1594848000000|2020-07-15 21:20:00|577.51|577.01|577.61|577.11|577.61|577.11|577.51|577.01|0
1594848300000|2020-07-15 21:25:00|577.51|577.01|577.51|577.01|577.61|577.11|577.51|577.01|0
1594848600000|2020-07-15 21:30:00|577.61|577.11|577.51|577.01|577.61|577.11|577.51|577.01|0
1594848900000|2020-07-15 21:35:00|577.61|577.11|577.61|577.11|577.61|577.11|577.61|577.11|0
1594849200000|2020-07-15 21:40:00|577.51|577.01|577.51|577.01|577.61|577.11|577.51|577.01|0
1594849500000|2020-07-15 21:45:00|577.61|577.11|577.61|577.11|577.61|577.11|577.51|577.01|0
1594849800000|2020-07-15 21:50:00|577.51|577.01|577.51|577.01|577.51|577.01|577.51|577.01|0
1594850100000|2020-07-15 21:55:00|577.61|577.11|577.61|577.11|577.71|577.21|577.51|577.01|0
1594850400000|2020-07-15 22:00:00|577.71|577.21|578.41|577.91|578.41|577.91|577.61|577.11|0
1594850700000|2020-07-15 22:05:00|578.31|577.81|578.31|577.81|578.41|577.91|578.31|577.81|0
1594851000000|2020-07-15 22:10:00|578.41|577.91|578.41|577.91|578.51|578.01|578.31|577.81|0
1594851300000|2020-07-15 22:15:00|578.51|578.01|578.41|577.91|578.71|578.21|578.31|577.81|0
1594851600000|2020-07-15 22:20:00|578.51|578.01|578.21|577.71|578.61|578.11|578.11|577.61|0
1594851900000|2020-07-15 22:25:00|578.31|577.81|578.31|577.81|578.51|578.01|578.21|577.71|0
1594852200000|2020-07-15 22:30:00|578.21|577.71|577.81|577.31|578.31|577.81|577.81|577.31|0
1594852500000|2020-07-15 22:35:00|577.91|577.41|578.11|577.61|578.11|577.61|577.81|577.31|0
1594852800000|2020-07-15 22:40:00|578.01|577.51|577.31|576.81|578.01|577.51|577.11|576.61|0
1594853100000|2020-07-15 22:45:00|577.41|576.91|577.51|577.01|577.61|577.11|577.31|576.81|0
1594853400000|2020-07-15 22:50:00|577.41|576.91|577.41|576.91|577.51|577.01|577.41|576.91|0
1594853700000|2020-07-15 22:55:00|577.51|577.01|576.91|576.41|577.51|577.01|576.61|576.11|0
1594854000000|2020-07-15 23:00:00|576.81|576.31|577.21|576.71|577.21|576.71|576.81|576.31|0
1594854300000|2020-07-15 23:05:00|577.31|576.81|577.31|576.81|577.31|576.81|577.11|576.61|0
1594854600000|2020-07-15 23:10:00|577.21|576.71|577.21|576.71|577.41|576.91|577.11|576.61|0
1594854900000|2020-07-15 23:15:00|577.11|576.61|577.11|576.61|577.21|576.71|577.01|576.51|0
1594855200000|2020-07-15 23:20:00|577.21|576.71|577.11|576.61|577.21|576.71|577.11|576.61|0
1594855500000|2020-07-15 23:25:00|577.21|576.71|577.31|576.81|577.41|576.91|577.11|576.61|0
1594855800000|2020-07-15 23:30:00|577.41|576.91|576.91|576.41|577.61|577.11|576.81|576.31|0
1594856100000|2020-07-15 23:35:00|577.01|576.51|577.01|576.51|577.11|576.61|576.81|576.31|0
1594856400000|2020-07-15 23:40:00|577.11|576.61|577.01|576.51|577.11|576.61|576.91|576.41|0
1594856700000|2020-07-15 23:45:00|577.11|576.61|576.91|576.41|577.11|576.61|576.91|576.41|0
1594857000000|2020-07-15 23:50:00|576.81|576.31|577.01|576.51|577.11|576.61|576.81|576.31|0
1594857300000|2020-07-15 23:55:00|577.11|576.61|576.91|576.41|577.11|576.61|576.91|576.41|0
1594857600000|2020-07-16 00:00:00|576.81|576.31|575.81|575.31|576.81|576.31|575.11|574.61|0
1594857900000|2020-07-16 00:05:00|575.91|575.41|576.11|575.61|576.21|575.71|575.71|575.21|0
1594858200000|2020-07-16 00:10:00|576.01|575.51|576.11|575.61|576.31|575.81|575.71|575.21|0
1594858500000|2020-07-16 00:15:00|576.01|575.51|575.31|574.81|576.11|575.61|575.11|574.61|0
1594858800000|2020-07-16 00:20:00|575.21|574.71|575.01|574.51|575.21|574.71|574.81|574.31|0
1594859100000|2020-07-16 00:25:00|574.91|574.41|575.41|574.91|575.51|575.01|574.81|574.31|0
1594859400000|2020-07-16 00:30:00|575.31|574.81|575.01|574.51|575.51|575.01|574.81|574.31|0
1594859700000|2020-07-16 00:35:00|574.91|574.41|575.01|574.51|575.21|574.71|574.91|574.41|0
1594860000000|2020-07-16 00:40:00|575.11|574.61|574.91|574.41|575.21|574.71|574.91|574.41|0
1594860300000|2020-07-16 00:45:00|575.01|574.51|574.71|574.21|575.11|574.61|574.61|574.11|0
1594860600000|2020-07-16 00:50:00|574.81|574.31|575.11|574.61|575.21|574.71|574.81|574.31|0
1594860900000|2020-07-16 00:55:00|575.01|574.51|574.91|574.41|575.01|574.51|574.51|574.01|0
1594861200000|2020-07-16 01:00:00|574.81|574.31|575.01|574.51|575.01|574.51|574.01|573.51|0
1594861500000|2020-07-16 01:05:00|575.11|574.61|574.71|574.21|575.21|574.71|574.51|574.01|0
1594861800000|2020-07-16 01:10:00|574.81|574.31|575.21|574.71|575.41|574.91|574.71|574.21|0
1594862100000|2020-07-16 01:15:00|575.31|574.81|575.51|575.01|575.91|575.41|575.21|574.71|0
1594862400000|2020-07-16 01:20:00|575.71|575.21|575.41|574.91|575.71|575.21|575.21|574.71|0
1594862700000|2020-07-16 01:25:00|575.31|574.81|575.51|575.01|575.71|575.21|575.11|574.61|0
1594863000000|2020-07-16 01:30:00|575.61|575.11|574.81|574.31|575.71|575.21|574.61|574.11|0
1594863300000|2020-07-16 01:35:00|574.71|574.21|575.31|574.81|575.31|574.81|574.61|574.11|0
1594863600000|2020-07-16 01:40:00|575.21|574.71|575.91|575.41|575.91|575.41|575.21|574.71|0
1594863900000|2020-07-16 01:45:00|575.81|575.31|575.71|575.21|575.91|575.41|575.71|575.21|0
1594864200000|2020-07-16 01:50:00|575.61|575.11|574.91|574.41|575.71|575.21|574.91|574.41|0
1594864500000|2020-07-16 01:55:00|575.01|574.51|574.91|574.41|575.11|574.61|574.91|574.41|0
1594864800000|2020-07-16 02:00:00|575.01|574.51|574.81|574.31|576.11|575.61|574.61|574.11|0
1594865100000|2020-07-16 02:05:00|574.91|574.41|574.91|574.41|575.51|575.01|574.81|574.31|0
1594865400000|2020-07-16 02:10:00|574.81|574.31|574.41|573.91|574.91|574.41|574.21|573.71|0
1594865700000|2020-07-16 02:15:00|574.51|574.01|574.31|573.81|574.51|574.01|573.71|573.21|0
1594866000000|2020-07-16 02:20:00|574.41|573.91|573.71|573.21|574.51|574.01|573.71|573.21|0
1594866300000|2020-07-16 02:25:00|573.61|573.11|573.81|573.31|573.91|573.41|573.51|573.01|0
1594866600000|2020-07-16 02:30:00|573.91|573.41|573.41|572.91|573.91|573.41|573.31|572.81|0
1594866900000|2020-07-16 02:35:00|573.31|572.81|573.01|572.51|573.41|572.91|573.01|572.51|0
1594867200000|2020-07-16 02:40:00|572.91|572.41|573.31|572.81|573.31|572.81|572.61|572.11|0
1594867500000|2020-07-16 02:45:00|573.21|572.71|573.31|572.81|573.31|572.81|573.01|572.51|0
1594867800000|2020-07-16 02:50:00|573.21|572.71|573.01|572.51|573.31|572.81|572.81|572.31|0
1594868100000|2020-07-16 02:55:00|573.11|572.61|573.01|572.51|573.51|573.01|573.01|572.51|0
1594868400000|2020-07-16 03:00:00|572.91|572.41|573.11|572.61|573.31|572.81|572.61|572.11|0
1594868700000|2020-07-16 03:05:00|573.01|572.51|573.11|572.61|573.31|572.81|573.01|572.51|0
1594869000000|2020-07-16 03:10:00|573.01|572.51|573.01|572.51|573.31|572.81|572.81|572.31|0
1594869300000|2020-07-16 03:15:00|572.91|572.41|572.61|572.11|573.01|572.51|572.51|572.01|0
1594869600000|2020-07-16 03:20:00|572.51|572.01|572.71|572.21|572.81|572.31|572.51|572.01|0
1594869900000|2020-07-16 03:25:00|572.81|572.31|573.21|572.71|573.31|572.81|572.71|572.21|0
1594870200000|2020-07-16 03:30:00|573.11|572.61|572.81|572.31|573.11|572.61|572.81|572.31|0
1594870500000|2020-07-16 03:35:00|572.61|572.11|572.71|572.21|572.71|572.21|572.51|572.01|0
1594870800000|2020-07-16 03:40:00|572.61|572.11|572.81|572.31|572.81|572.31|572.51|572.01|0
1594871100000|2020-07-16 03:45:00|572.91|572.41|573.11|572.61|573.21|572.71|572.91|572.41|0
1594871400000|2020-07-16 03:50:00|573.01|572.51|573.11|572.61|573.51|573.01|573.01|572.51|0
1594871700000|2020-07-16 03:55:00|573.21|572.71|573.21|572.71|573.51|573.01|573.01|572.51|0
1594872000000|2020-07-16 04:00:00|573.11|572.61|573.61|573.11|573.61|573.11|573.11|572.61|0
1594872300000|2020-07-16 04:05:00|573.51|573.01|573.61|573.11|573.61|573.11|573.11|572.61|0
1594872600000|2020-07-16 04:10:00|573.71|573.21|573.31|572.81|573.71|573.21|573.31|572.81|0
1594872900000|2020-07-16 04:15:00|573.41|572.91|573.31|572.81|573.51|573.01|573.31|572.81|0
1594873200000|2020-07-16 04:20:00|573.41|572.91|573.61|573.11|573.61|573.11|573.31|572.81|0
1594873500000|2020-07-16 04:25:00|573.71|573.21|573.81|573.31|574.01|573.51|573.71|573.21|0
1594873800000|2020-07-16 04:30:00|573.71|573.21|573.61|573.11|573.71|573.21|573.41|572.91|0
1594874100000|2020-07-16 04:35:00|573.71|573.21|573.91|573.41|573.91|573.41|573.71|573.21|0
1594874400000|2020-07-16 04:40:00|573.81|573.31|573.71|573.21|573.91|573.41|573.61|573.11|0
1594874700000|2020-07-16 04:45:00|573.81|573.31|574.41|573.91|574.41|573.91|573.71|573.21|0
1594875000000|2020-07-16 04:50:00|574.51|574.01|574.41|573.91|574.71|574.21|574.41|573.91|0
1594875300000|2020-07-16 04:55:00|574.31|573.81|574.21|573.71|574.41|573.91|574.11|573.61|0
1594875600000|2020-07-16 05:00:00|574.41|573.91|573.91|573.41|574.41|573.91|573.71|573.21|0
1594875900000|2020-07-16 05:05:00|573.81|573.31|574.11|573.61|574.11|573.61|573.71|573.21|0
1594876200000|2020-07-16 05:10:00|574.01|573.51|573.91|573.41|574.11|573.61|573.71|573.21|0
1594876500000|2020-07-16 05:15:00|574.11|573.61|573.51|573.01|574.11|573.61|573.41|572.91|0
1594876800000|2020-07-16 05:20:00|573.61|573.11|573.21|572.71|573.71|573.21|573.11|572.61|0
1594877100000|2020-07-16 05:25:00|573.31|572.81|573.31|572.81|573.41|572.91|573.21|572.71|0
1594877400000|2020-07-16 05:30:00|573.21|572.71|572.41|571.91|573.41|572.91|572.31|571.81|0
1594877700000|2020-07-16 05:35:00|572.31|571.81|573.11|572.61|573.21|572.71|572.21|571.71|0
1594878000000|2020-07-16 05:40:00|573.21|572.71|573.61|573.11|573.61|573.11|573.11|572.61|0
1594878300000|2020-07-16 05:45:00|573.71|573.21|573.71|573.21|573.91|573.41|573.71|573.21|0
1594878600000|2020-07-16 05:50:00|573.81|573.31|573.61|573.11|573.91|573.41|573.41|572.91|0
1594878900000|2020-07-16 05:55:00|573.71|573.21|573.71|573.21|573.81|573.31|573.41|572.91|0
1594879200000|2020-07-16 06:00:00|573.81|573.31|574.01|573.71|574.31|574.01|573.31|573.01|72
1594879500000|2020-07-16 06:05:00|574.11|573.81|574.01|573.71|574.21|573.91|573.81|573.51|105
1594879800000|2020-07-16 06:10:00|574.11|573.81|574.31|574.01|574.41|574.11|573.91|573.61|98
1594880100000|2020-07-16 06:15:00|574.21|573.91|574.01|573.71|574.31|574.01|573.91|573.61|57
1594880400000|2020-07-16 06:20:00|574.11|573.81|574.71|574.41|574.71|574.41|574.01|573.71|47
1594880700000|2020-07-16 06:25:00|574.81|574.51|574.51|574.21|574.81|574.51|574.51|574.21|35
1594881000000|2020-07-16 06:30:00|574.41|574.11|574.51|574.21|574.71|574.41|574.31|574.01|53
1594881300000|2020-07-16 06:35:00|574.61|574.31|574.21|573.91|574.61|574.31|574.01|573.71|32
1594881600000|2020-07-16 06:40:00|574.11|573.81|574.01|573.71|574.41|574.11|574.01|573.71|16
1594881900000|2020-07-16 06:45:00|573.91|573.61|574.21|573.91|574.31|574.01|573.91|573.61|33
1594882200000|2020-07-16 06:50:00|574.31|574.01|574.11|573.81|574.31|574.01|574.01|573.71|30
1594882500000|2020-07-16 06:55:00|574.01|573.71|574.01|573.71|574.11|573.81|573.71|573.41|63
1594882800000|2020-07-16 07:00:00|573.91|573.81|572.81|572.71|574.71|574.61|572.41|572.31|854
1594883100000|2020-07-16 07:05:00|572.71|572.61|573.31|573.21|573.41|573.31|572.21|572.11|408
1594883400000|2020-07-16 07:10:00|573.21|573.11|573.21|573.11|573.51|573.41|572.41|572.31|373
1594883700000|2020-07-16 07:15:00|573.11|573.01|573.11|573.01|573.61|573.51|572.61|572.51|276
1594884000000|2020-07-16 07:20:00|573.01|572.91|573.31|573.21|573.91|573.81|572.81|572.71|267
1594884300000|2020-07-16 07:25:00|573.21|573.11|572.51|572.41|573.41|573.31|572.51|572.41|221
1594884600000|2020-07-16 07:30:00|572.41|572.31|572.21|572.11|572.41|572.31|571.51|571.41|373
1594884900000|2020-07-16 07:35:00|572.11|572.01|571.31|571.21|572.41|572.31|571.31|571.21|197
1594885200000|2020-07-16 07:40:00|571.34|571.24|572.44|572.34|572.54|572.44|571.34|571.24|347
1594885500000|2020-07-16 07:45:00|572.34|572.24|572.14|572.04|572.44|572.34|571.64|571.54|284
1594885800000|2020-07-16 07:50:00|572.24|572.14|571.54|571.44|572.44|572.34|571.24|571.14|251
1594886100000|2020-07-16 07:55:00|571.64|571.54|570.84|570.74|571.64|571.54|570.74|570.64|186
1594886400000|2020-07-16 08:00:00|570.74|570.64|571.14|571.04|571.44|571.34|570.04|569.94|283
1594886700000|2020-07-16 08:05:00|571.04|570.94|570.94|570.84|571.14|571.04|570.74|570.64|170
1594887000000|2020-07-16 08:10:00|570.84|570.74|570.44|570.34|570.94|570.84|570.14|570.04|130
1594887300000|2020-07-16 08:15:00|570.34|570.24|570.34|570.24|570.44|570.34|569.94|569.84|290
1594887600000|2020-07-16 08:20:00|570.24|570.14|570.34|570.24|570.44|570.34|569.84|569.74|337
1594887900000|2020-07-16 08:25:00|570.24|570.14|570.04|569.94|570.54|570.44|569.94|569.84|172
1594888200000|2020-07-16 08:30:00|569.94|569.84|570.24|570.14|570.44|570.34|569.94|569.84|75
1594888500000|2020-07-16 08:35:00|570.14|570.04|570.14|570.04|570.44|570.34|569.84|569.74|228
1594888800000|2020-07-16 08:40:00|570.04|569.94|570.74|570.64|570.84|570.74|569.94|569.84|371
1594889100000|2020-07-16 08:45:00|570.64|570.54|570.84|570.74|570.94|570.84|570.64|570.54|182
1594889400000|2020-07-16 08:50:00|570.74|570.64|570.54|570.44|570.84|570.74|570.44|570.34|175
1594889700000|2020-07-16 08:55:00|570.64|570.54|571.04|570.94|571.24|571.14|570.54|570.44|153
1594890000000|2020-07-16 09:00:00|570.94|570.84|570.54|570.44|571.04|570.94|570.24|570.14|163
1594890300000|2020-07-16 09:05:00|570.44|570.34|570.34|570.24|570.64|570.54|569.74|569.64|306
1594890600000|2020-07-16 09:10:00|570.24|570.14|569.94|569.84|570.34|570.24|569.64|569.54|179
1594890900000|2020-07-16 09:15:00|569.84|569.74|570.24|570.14|570.44|570.34|569.84|569.74|159
1594891200000|2020-07-16 09:20:00|570.34|570.24|570.84|570.74|570.84|570.74|570.34|570.24|66
1594891500000|2020-07-16 09:25:00|570.94|570.84|571.44|571.34|571.64|571.54|570.84|570.74|170
1594891800000|2020-07-16 09:30:00|571.54|571.44|571.64|571.54|571.94|571.84|571.44|571.34|301
1594892100000|2020-07-16 09:35:00|571.54|571.44|571.74|571.64|571.74|571.64|571.44|571.34|79
1594892400000|2020-07-16 09:40:00|571.84|571.74|571.54|571.44|571.94|571.84|571.54|571.44|152
1594892700000|2020-07-16 09:45:00|571.64|571.54|571.64|571.54|571.64|571.54|571.34|571.24|92
1594893000000|2020-07-16 09:50:00|571.54|571.44|571.54|571.44|571.74|571.64|571.34|571.24|113
1594893300000|2020-07-16 09:55:00|571.44|571.34|571.54|571.44|571.54|571.44|571.34|571.24|69
1594893600000|2020-07-16 10:00:00|571.44|571.34|572.24|572.14|572.24|572.14|571.44|571.34|78
1594893900000|2020-07-16 10:05:00|572.14|572.04|571.74|571.64|572.24|572.14|571.64|571.54|92
1594894200000|2020-07-16 10:10:00|571.64|571.54|572.14|572.04|572.24|572.14|571.64|571.54|50
1594894500000|2020-07-16 10:15:00|572.24|572.14|572.24|572.14|572.34|572.24|572.04|571.94|59
1594894800000|2020-07-16 10:20:00|572.14|572.04|572.04|571.94|572.24|572.14|571.64|571.54|108
1594895100000|2020-07-16 10:25:00|571.94|571.84|571.44|571.34|572.14|572.04|571.44|571.34|40
1594895400000|2020-07-16 10:30:00|571.54|571.44|571.44|571.34|571.54|571.44|571.14|571.04|155
1594895700000|2020-07-16 10:35:00|571.34|571.24|571.54|571.44|571.74|571.64|570.94|570.84|106
1594896000000|2020-07-16 10:40:00|571.64|571.54|571.64|571.54|571.74|571.64|571.44|571.34|88
1594896300000|2020-07-16 10:45:00|571.54|571.44|571.64|571.54|571.84|571.74|571.54|571.44|69
1594896600000|2020-07-16 10:50:00|571.54|571.44|571.54|571.44|571.84|571.74|571.44|571.34|99
1594896900000|2020-07-16 10:55:00|571.64|571.54|571.54|571.44|571.64|571.54|571.34|571.24|97
1594897200000|2020-07-16 11:00:00|571.44|571.34|571.94|571.84|572.04|571.94|571.34|571.24|105
1594897500000|2020-07-16 11:05:00|571.84|571.74|571.64|571.54|571.94|571.84|571.64|571.54|59
1594897800000|2020-07-16 11:10:00|571.54|571.44|571.84|571.74|571.94|571.84|571.54|571.44|96
1594898100000|2020-07-16 11:15:00|571.74|571.64|572.04|571.94|572.14|572.04|571.64|571.54|96
1594898400000|2020-07-16 11:20:00|571.94|571.84|572.04|571.94|572.24|572.14|571.94|571.84|41
1594898700000|2020-07-16 11:25:00|571.94|571.84|572.04|571.94|572.14|572.04|571.74|571.64|38
1594899000000|2020-07-16 11:30:00|572.14|572.04|572.44|572.34|572.54|572.44|571.94|571.84|97
1594899300000|2020-07-16 11:35:00|572.34|572.24|571.94|571.84|572.44|572.34|571.74|571.64|63
1594899600000|2020-07-16 11:40:00|572.04|571.94|572.24|572.14|572.64|572.54|571.94|571.84|66
1594899900000|2020-07-16 11:45:00|572.14|572.04|572.54|572.44|572.54|572.44|572.14|572.04|283
1594900200000|2020-07-16 11:50:00|572.64|572.54|572.44|572.34|572.84|572.74|572.44|572.34|47
1594900500000|2020-07-16 11:55:00|572.54|572.44|572.14|572.04|572.54|572.44|572.04|571.94|63
1594900800000|2020-07-16 12:00:00|572.04|571.94|571.94|571.84|572.24|572.14|571.94|571.84|43
1594901100000|2020-07-16 12:05:00|572.04|571.94|572.24|572.14|572.24|572.14|572.04|571.94|23
1594901400000|2020-07-16 12:10:00|572.14|572.04|571.94|571.84|572.24|572.14|571.84|571.74|25
1594901700000|2020-07-16 12:15:00|572.04|571.94|572.24|572.14|572.44|572.34|571.94|571.84|146
1594902000000|2020-07-16 12:20:00|572.34|572.24|572.44|572.34|572.44|572.34|572.14|572.04|22
1594902300000|2020-07-16 12:25:00|572.34|572.24|572.34|572.24|572.44|572.34|572.24|572.14|58
1594902600000|2020-07-16 12:30:00|572.24|572.14|572.14|572.04|572.34|572.24|571.84|571.74|99
1594902900000|2020-07-16 12:35:00|572.04|571.94|571.64|571.54|572.24|572.14|571.44|571.34|98
1594903200000|2020-07-16 12:40:00|571.74|571.64|571.34|571.24|571.74|571.64|571.34|571.24|63
1594903500000|2020-07-16 12:45:00|571.24|571.14|571.84|571.74|571.84|571.74|571.24|571.14|13
1594903800000|2020-07-16 12:50:00|571.94|571.84|572.04|571.94|572.04|571.94|571.74|571.64|26
1594904100000|2020-07-16 12:55:00|571.94|571.84|572.04|571.94|572.44|572.34|571.84|571.74|79
1594904400000|2020-07-16 13:00:00|571.94|571.84|573.14|573.04|573.34|573.24|571.84|571.74|179
1594904700000|2020-07-16 13:05:00|573.24|573.14|572.84|572.74|573.54|573.44|572.74|572.64|325
1594905000000|2020-07-16 13:10:00|572.94|572.84|572.94|572.84|572.94|572.84|572.74|572.64|60
1594905300000|2020-07-16 13:15:00|572.84|572.74|572.84|572.74|573.24|573.14|572.64|572.54|411
1594905600000|2020-07-16 13:20:00|572.94|572.84|572.64|572.54|573.04|572.94|572.64|572.54|52
1594905900000|2020-07-16 13:25:00|572.74|572.64|572.54|572.44|572.84|572.74|572.44|572.34|69
1594906200000|2020-07-16 13:30:00|572.44|572.34|572.14|572.04|573.04|572.94|572.04|571.94|393
1594906500000|2020-07-16 13:35:00|572.24|572.14|573.04|572.94|573.14|573.04|571.94|571.84|300
1594906800000|2020-07-16 13:40:00|573.14|573.04|572.94|572.84|573.24|573.14|572.14|572.04|322
1594907100000|2020-07-16 13:45:00|572.84|572.74|573.14|573.04|573.14|573.04|572.44|572.34|186
1594907400000|2020-07-16 13:50:00|573.04|572.94|573.44|573.34|573.94|573.84|573.04|572.94|265
1594907700000|2020-07-16 13:55:00|573.54|573.44|573.14|573.04|573.54|573.44|573.04|572.94|115
1594908000000|2020-07-16 14:00:00|573.04|572.94|572.54|572.44|573.54|573.44|572.34|572.24|184
1594908300000|2020-07-16 14:05:00|572.64|572.54|572.44|572.34|572.74|572.64|572.04|571.94|203
1594908600000|2020-07-16 14:10:00|572.32|572.22|572.32|572.22|572.52|572.42|572.02|571.92|237
1594908900000|2020-07-16 14:15:00|572.22|572.12|572.02|571.92|572.62|572.52|572.02|571.92|280
1594909200000|2020-07-16 14:20:00|571.92|571.82|572.72|572.62|573.02|572.92|571.92|571.82|88
1594909500000|2020-07-16 14:25:00|572.62|572.52|573.42|573.32|573.52|573.42|572.12|572.02|119
1594909800000|2020-07-16 14:30:00|573.32|573.22|574.02|573.92|574.02|573.92|573.02|572.92|301
1594910100000|2020-07-16 14:35:00|574.12|574.02|574.02|573.92|574.32|574.22|573.72|573.62|179
1594910400000|2020-07-16 14:40:00|573.92|573.82|574.62|574.52|574.72|574.62|573.92|573.82|163
1594910700000|2020-07-16 14:45:00|574.52|574.42|574.52|574.42|574.62|574.52|574.22|574.12|148
1594911000000|2020-07-16 14:50:00|574.42|574.32|574.52|574.42|574.62|574.52|574.12|574.02|157
1594911300000|2020-07-16 14:55:00|574.42|574.32|573.92|573.82|574.62|574.52|573.82|573.72|454
1594911600000|2020-07-16 15:00:00|574.02|573.92|574.02|573.92|574.12|574.02|573.52|573.42|279
1594911900000|2020-07-16 15:05:00|573.92|573.82|574.12|574.02|574.22|574.12|573.72|573.62|167
1594912200000|2020-07-16 15:10:00|574.02|573.92|574.42|574.32|574.62|574.52|574.02|573.92|101
1594912500000|2020-07-16 15:15:00|574.52|574.42|574.22|574.12|574.52|574.42|573.82|573.72|192
1594912800000|2020-07-16 15:20:00|574.32|574.22|574.32|574.22|574.52|574.42|574.02|573.92|160
1594913100000|2020-07-16 15:25:00|574.22|574.12|573.72|573.62|574.72|574.62|573.72|573.62|185
1594913400000|2020-07-16 15:30:00|573.82|573.52|574.12|573.82|574.12|573.82|573.52|573.22|240
1594913700000|2020-07-16 15:35:00|574.02|573.72|573.62|573.32|574.02|573.72|573.32|573.02|138
1594914000000|2020-07-16 15:40:00|573.72|573.42|573.32|573.02|573.92|573.62|573.32|573.02|50
1594914300000|2020-07-16 15:45:00|573.22|572.92|573.32|573.02|573.72|573.42|573.12|572.82|70
1594914600000|2020-07-16 15:50:00|573.42|573.12|573.82|573.52|573.92|573.62|573.42|573.12|47
1594914900000|2020-07-16 15:55:00|573.92|573.62|574.12|573.82|574.22|573.92|573.82|573.52|16
1594915200000|2020-07-16 16:00:00|574.22|573.92|574.62|574.32|574.62|574.32|574.02|573.72|25
1594915500000|2020-07-16 16:05:00|574.52|574.22|574.62|574.32|574.72|574.42|574.32|574.02|28
1594915800000|2020-07-16 16:10:00|574.52|574.22|574.42|574.12|574.72|574.42|574.32|574.02|15
1594916100000|2020-07-16 16:15:00|574.32|574.02|573.82|573.52|574.42|574.12|573.72|573.42|18
1594916400000|2020-07-16 16:20:00|573.92|573.62|574.02|573.72|574.02|573.72|573.72|573.42|9
1594916700000|2020-07-16 16:25:00|573.92|573.62|574.12|573.82|574.32|574.02|573.92|573.62|17
1594917000000|2020-07-16 16:30:00|574.02|573.72|574.32|574.02|574.32|574.02|574.02|573.72|9
1594917300000|2020-07-16 16:35:00|574.42|574.12|574.32|574.02|574.42|574.12|574.22|573.92|10
1594917600000|2020-07-16 16:40:00|574.42|574.12|574.72|574.42|574.72|574.42|574.32|574.02|0
1594917900000|2020-07-16 16:45:00|574.62|574.32|574.52|574.22|574.72|574.42|574.52|574.22|1
1594918200000|2020-07-16 16:50:00|574.62|574.32|574.82|574.52|574.82|574.52|574.52|574.22|33
1594918500000|2020-07-16 16:55:00|574.72|574.42|574.42|574.12|574.82|574.52|574.32|574.02|3
1594918800000|2020-07-16 17:00:00|574.52|574.22|576.72|576.42|576.92|576.62|574.52|574.22|314
1594919100000|2020-07-16 17:05:00|576.82|576.52|576.42|576.12|577.02|576.72|576.42|576.12|91
1594919400000|2020-07-16 17:10:00|576.52|576.22|576.62|576.32|576.82|576.52|576.32|576.02|42
1594919700000|2020-07-16 17:15:00|576.72|576.42|576.72|576.42|576.82|576.52|576.52|576.22|20
1594920000000|2020-07-16 17:20:00|576.82|576.52|576.82|576.52|576.92|576.62|576.62|576.32|28
1594920300000|2020-07-16 17:25:00|576.92|576.62|576.92|576.62|577.02|576.72|576.82|576.52|14
1594920600000|2020-07-16 17:30:00|577.02|576.72|576.82|576.52|577.02|576.72|576.62|576.32|11
1594920900000|2020-07-16 17:35:00|576.92|576.62|576.62|576.32|576.92|576.62|576.42|576.12|4
1594921200000|2020-07-16 17:40:00|576.72|576.42|576.52|576.22|576.72|576.42|576.52|576.22|7
1594921500000|2020-07-16 17:45:00|576.42|576.12|576.62|576.32|576.62|576.32|576.32|576.02|6
1594921800000|2020-07-16 17:50:00|576.52|576.22|576.62|576.32|576.62|576.32|576.52|576.22|3
1594922100000|2020-07-16 17:55:00|576.52|576.22|576.02|575.72|576.62|576.32|575.92|575.62|15
1594922400000|2020-07-16 18:00:00|576.12|575.82|576.22|575.92|576.42|576.12|576.12|575.82|4
1594922700000|2020-07-16 18:05:00|576.12|575.82|576.52|576.22|576.62|576.32|576.12|575.82|5
1594923000000|2020-07-16 18:10:00|576.62|576.32|576.62|576.32|576.62|576.32|576.52|576.22|3
1594923300000|2020-07-16 18:15:00|576.52|576.22|576.52|576.22|576.62|576.32|576.42|576.12|4
1594923600000|2020-07-16 18:20:00|576.42|576.12|576.82|576.52|576.82|576.52|576.42|576.12|2
1594923900000|2020-07-16 18:25:00|576.72|576.42|576.72|576.42|576.72|576.42|576.72|576.42|2
1594924200000|2020-07-16 18:30:00|576.82|576.52|576.82|576.52|576.92|576.62|576.72|576.42|4
1594924500000|2020-07-16 18:35:00|576.72|576.42|576.32|576.02|576.72|576.42|576.32|576.02|4
1594924800000|2020-07-16 18:40:00|576.42|576.12|576.42|576.12|576.72|576.42|576.32|576.02|8
1594925100000|2020-07-16 18:45:00|576.32|576.02|575.82|575.52|576.62|576.32|575.82|575.52|13
1594925400000|2020-07-16 18:50:00|575.92|575.62|575.72|575.42|576.02|575.72|575.72|575.42|6
1594925700000|2020-07-16 18:55:00|575.62|575.32|575.62|575.32|575.92|575.62|575.52|575.22|4
1594926000000|2020-07-16 19:00:00|575.72|575.42|576.02|575.72|576.02|575.72|575.52|575.22|3
1594926300000|2020-07-16 19:05:00|575.92|575.62|576.52|576.22|576.52|576.22|575.92|575.62|6
1594926600000|2020-07-16 19:10:00|576.42|576.12|576.22|575.92|576.52|576.22|576.12|575.82|3
1594926900000|2020-07-16 19:15:00|576.12|575.82|576.62|576.32|576.82|576.52|576.12|575.82|24
1594927200000|2020-07-16 19:20:00|576.72|576.42|576.82|576.52|576.92|576.62|576.72|576.42|7
1594927500000|2020-07-16 19:25:00|576.92|576.62|576.92|576.62|576.92|576.62|576.52|576.22|15
1594927800000|2020-07-16 19:30:00|577.02|576.72|577.02|576.72|577.12|576.82|576.62|576.32|5
1594928100000|2020-07-16 19:35:00|577.12|576.82|577.32|577.02|577.32|577.02|576.92|576.62|9
1594928400000|2020-07-16 19:40:00|577.22|576.92|576.92|576.62|577.32|577.02|576.92|576.62|12
1594928700000|2020-07-16 19:45:00|577.02|576.72|577.12|576.82|577.22|576.92|576.92|576.62|32
1594929000000|2020-07-16 19:50:00|577.02|576.72|577.02|576.72|577.12|576.82|576.72|576.42|89
1594929300000|2020-07-16 19:55:00|576.92|576.62|576.62|576.32|577.12|576.82|576.42|576.12|21
1594929600000|2020-07-16 20:00:00|576.82|576.42|574.82|574.32|577.22|576.72|574.82|574.32|0
1594929900000|2020-07-16 20:05:00|574.92|574.42|574.92|574.42|575.42|574.92|574.62|574.12|0
1594930200000|2020-07-16 20:10:00|575.02|574.52|574.72|574.22|575.22|574.72|574.42|573.92|0
1594930500000|2020-07-16 20:15:00|574.62|574.12|574.92|574.42|574.92|574.42|574.62|574.12|0
1594930800000|2020-07-16 20:20:00|575.02|574.52|575.02|574.52|575.02|574.52|574.82|574.32|0
1594931100000|2020-07-16 20:25:00|575.12|574.62|575.02|574.52|575.12|574.62|574.92|574.42|0
1594931400000|2020-07-16 20:30:00|575.12|574.62|575.22|574.72|575.32|574.82|574.72|574.22|0
1594931700000|2020-07-16 20:35:00|575.32|574.82|575.02|574.52|575.32|574.82|575.02|574.52|0
1594932000000|2020-07-16 20:40:00|574.92|574.42|575.22|574.72|575.32|574.82|574.92|574.42|0
1594932300000|2020-07-16 20:45:00|575.12|574.62|575.12|574.62|575.22|574.72|574.92|574.42|0
1594932600000|2020-07-16 20:50:00|575.02|574.52|574.82|574.32|575.22|574.72|574.82|574.32|0
1594932900000|2020-07-16 20:55:00|574.72|574.22|575.02|574.52|575.12|574.62|574.72|574.22|0
1594933200000|2020-07-16 21:00:00|574.92|574.42|574.92|574.42|574.92|574.42|574.92|574.42|0
1594933800000|2020-07-16 21:10:00|575.02|574.52|575.02|574.52|575.02|574.52|575.02|574.52|0
1594934100000|2020-07-16 21:15:00|574.92|574.42|574.92|574.42|575.02|574.52|574.92|574.42|0
1594934400000|2020-07-16 21:20:00|575.02|574.52|574.92|574.42|575.02|574.52|574.92|574.42|0
1594934700000|2020-07-16 21:25:00|575.02|574.52|575.02|574.52|575.02|574.52|575.02|574.52|0
1594935300000|2020-07-16 21:35:00|574.92|574.42|575.02|574.52|575.02|574.52|574.92|574.42|0
1594935600000|2020-07-16 21:40:00|574.92|574.42|574.92|574.42|575.02|574.52|574.92|574.42|0
1594935900000|2020-07-16 21:45:00|575.02|574.52|575.02|574.52|575.12|574.62|575.02|574.52|0
1594936500000|2020-07-16 21:55:00|575.12|574.62|575.12|574.62|575.22|574.72|575.02|574.52|0
1594936800000|2020-07-16 22:00:00|575.32|574.82|574.82|574.32|575.32|574.82|574.72|574.22|0
1594937100000|2020-07-16 22:05:00|574.92|574.42|575.32|574.82|575.42|574.92|574.82|574.32|0
1594937400000|2020-07-16 22:10:00|575.42|574.92|575.42|574.92|575.42|574.92|575.32|574.82|0
1594937700000|2020-07-16 22:15:00|575.52|575.02|575.62|575.12|575.62|575.12|575.42|574.92|0
1594938000000|2020-07-16 22:20:00|575.52|575.02|575.62|575.12|575.62|575.12|575.42|574.92|0
1594938300000|2020-07-16 22:25:00|575.52|575.02|575.42|574.92|575.62|575.12|575.32|574.82|0
1594938600000|2020-07-16 22:30:00|575.52|575.02|575.62|575.12|575.82|575.32|575.42|574.92|0
1594938900000|2020-07-16 22:35:00|575.52|575.02|575.62|575.12|575.62|575.12|575.52|575.02|0
1594939200000|2020-07-16 22:40:00|575.72|575.22|576.22|575.72|576.22|575.72|575.72|575.22|0
1594939500000|2020-07-16 22:45:00|576.12|575.62|576.22|575.72|576.32|575.82|576.02|575.52|0
1594939800000|2020-07-16 22:50:00|576.12|575.62|576.02|575.52|576.22|575.72|576.02|575.52|0
1594940100000|2020-07-16 22:55:00|576.12|575.62|576.32|575.82|576.32|575.82|576.12|575.62|0
1594940400000|2020-07-16 23:00:00|576.42|575.92|576.22|575.72|576.42|575.92|576.12|575.62|0
1594940700000|2020-07-16 23:05:00|576.12|575.62|576.52|576.02|576.52|576.02|576.12|575.62|0
1594941000000|2020-07-16 23:10:00|576.42|575.92|576.52|576.02|576.62|576.12|576.42|575.92|0
1594941600000|2020-07-16 23:20:00|576.62|576.12|576.42|575.92|576.62|576.12|576.42|575.92|0
1594941900000|2020-07-16 23:25:00|576.52|576.02|576.62|576.12|576.62|576.12|576.52|576.02|0
1594942200000|2020-07-16 23:30:00|576.52|576.02|576.52|576.02|576.52|576.02|576.42|575.92|0
1594942500000|2020-07-16 23:35:00|576.42|575.92|576.42|575.92|576.52|576.02|576.42|575.92|0
1594942800000|2020-07-16 23:40:00|576.52|576.02|576.52|576.02|576.52|576.02|576.42|575.92|0
1594943100000|2020-07-16 23:45:00|576.42|575.92|576.32|575.82|576.52|576.02|576.32|575.82|0
1594943400000|2020-07-16 23:50:00|576.42|575.92|576.52|576.02|576.52|576.02|576.32|575.82|0
1594943700000|2020-07-16 23:55:00|576.42|575.92|576.52|576.02|576.62|576.12|576.42|575.92|0
1594944000000|2020-07-17 00:00:00|576.62|576.12|576.92|576.42|576.92|576.42|576.42|575.92|0
1594944300000|2020-07-17 00:05:00|576.82|576.32|577.02|576.52|577.02|576.52|576.82|576.32|0
1594944600000|2020-07-17 00:10:00|576.92|576.42|576.92|576.42|577.02|576.52|576.82|576.32|0
1594944900000|2020-07-17 00:15:00|577.22|576.72|576.82|576.32|577.32|576.82|576.72|576.22|0
1594945200000|2020-07-17 00:20:00|576.92|576.42|577.12|576.62|577.32|576.82|576.82|576.32|0
1594945500000|2020-07-17 00:25:00|577.02|576.52|577.02|576.52|577.32|576.82|577.02|576.52|0
1594945800000|2020-07-17 00:30:00|577.12|576.62|577.02|576.52|577.12|576.62|577.02|576.52|0
1594946100000|2020-07-17 00:35:00|577.12|576.62|577.12|576.62|577.12|576.62|577.02|576.52|0
1594946400000|2020-07-17 00:40:00|577.02|576.52|577.32|576.82|577.32|576.82|577.02|576.52|0
1594946700000|2020-07-17 00:45:00|577.42|576.92|577.42|576.92|577.42|576.92|577.32|576.82|0
1594947000000|2020-07-17 00:50:00|577.32|576.82|577.12|576.62|577.42|576.92|577.12|576.62|0
1594947300000|2020-07-17 00:55:00|577.22|576.72|577.32|576.82|577.32|576.82|577.12|576.62|0
1594947600000|2020-07-17 01:00:00|577.22|576.72|576.72|576.22|577.22|576.72|576.52|576.02|0
1594947900000|2020-07-17 01:05:00|576.62|576.12|576.52|576.02|576.62|576.12|576.02|575.52|0
1594948200000|2020-07-17 01:10:00|576.42|575.92|576.32|575.82|576.52|576.02|576.12|575.62|0
1594948500000|2020-07-17 01:15:00|576.12|575.62|576.12|575.62|576.32|575.82|575.92|575.42|0
1594948800000|2020-07-17 01:20:00|576.22|575.72|576.82|576.32|576.82|576.32|576.12|575.62|0
1594949100000|2020-07-17 01:25:00|576.72|576.22|576.82|576.32|576.82|576.32|576.62|576.12|0
1594949400000|2020-07-17 01:30:00|576.72|576.22|576.32|575.82|577.12|576.62|576.32|575.82|0
1594949700000|2020-07-17 01:35:00|576.22|575.72|576.92|576.42|576.92|576.42|576.12|575.62|0
1594950000000|2020-07-17 01:40:00|576.82|576.32|576.92|576.42|577.12|576.62|576.82|576.32|0
1594950300000|2020-07-17 01:45:00|577.02|576.52|576.62|576.12|577.12|576.62|576.52|576.02|0
1594950600000|2020-07-17 01:50:00|576.52|576.02|576.72|576.22|576.82|576.32|576.52|576.02|0
1594950900000|2020-07-17 01:55:00|576.82|576.32|577.02|576.52|577.12|576.62|576.82|576.32|0
1594951200000|2020-07-17 02:00:00|577.12|576.62|577.12|576.62|577.12|576.62|576.82|576.32|0
1594951500000|2020-07-17 02:05:00|577.02|576.52|577.12|576.62|577.12|576.62|576.92|576.42|0
1594951800000|2020-07-17 02:10:00|577.32|576.82|577.32|576.82|577.42|576.92|577.12|576.62|0
1594952100000|2020-07-17 02:15:00|577.22|576.72|577.32|576.82|577.32|576.82|577.12|576.62|0
1594952400000|2020-07-17 02:20:00|577.42|576.92|577.42|576.92|577.42|576.92|577.32|576.82|0
1594952700000|2020-07-17 02:25:00|577.62|577.12|577.62|577.12|577.62|577.12|577.52|577.02|0
1594953000000|2020-07-17 02:30:00|577.72|577.22|577.82|577.32|577.92|577.42|577.72|577.22|0
1594953300000|2020-07-17 02:35:00|577.92|577.42|577.82|577.32|577.92|577.42|577.82|577.32|0
1594953600000|2020-07-17 02:40:00|577.62|577.12|577.32|576.82|577.62|577.12|577.12|576.62|0
1594953900000|2020-07-17 02:45:00|577.42|576.92|577.12|576.62|577.42|576.92|577.12|576.62|0
1594954200000|2020-07-17 02:50:00|577.02|576.52|577.12|576.62|577.12|576.62|576.82|576.32|0
1594954500000|2020-07-17 02:55:00|577.22|576.72|577.12|576.62|577.32|576.82|576.92|576.42|0
1594954800000|2020-07-17 03:00:00|577.22|576.72|576.92|576.42|577.32|576.82|576.82|576.32|0
1594955100000|2020-07-17 03:05:00|576.82|576.32|577.02|576.52|577.12|576.62|576.82|576.32|0
1594955400000|2020-07-17 03:10:00|576.92|576.42|576.82|576.32|577.02|576.52|576.82|576.32|0
1594955700000|2020-07-17 03:15:00|576.92|576.42|577.12|576.62|577.12|576.62|576.82|576.32|0
1594956000000|2020-07-17 03:20:00|577.32|576.82|577.32|576.82|577.32|576.82|577.12|576.62|0
1594956300000|2020-07-17 03:25:00|577.22|576.72|576.92|576.42|577.32|576.82|576.82|576.32|0
1594956600000|2020-07-17 03:30:00|577.02|576.52|576.82|576.32|577.12|576.62|576.82|576.32|0
1594956900000|2020-07-17 03:35:00|576.92|576.42|577.12|576.62|577.12|576.62|576.82|576.32|0
1594957200000|2020-07-17 03:40:00|577.22|576.72|577.12|576.62|577.32|576.82|577.12|576.62|0
1594957500000|2020-07-17 03:45:00|577.22|576.72|577.32|576.82|577.32|576.82|577.12|576.62|0
1594957800000|2020-07-17 03:50:00|577.42|576.92|577.32|576.82|577.42|576.92|577.32|576.82|0
1594958100000|2020-07-17 03:55:00|577.22|576.72|577.32|576.82|577.32|576.82|577.12|576.62|0
1594958400000|2020-07-17 04:00:00|577.42|576.92|577.42|576.92|577.42|576.92|577.42|576.92|0
1594958700000|2020-07-17 04:05:00|577.32|576.82|576.92|576.42|577.42|576.92|576.82|576.32|0
1594959000000|2020-07-17 04:10:00|576.82|576.32|576.82|576.32|576.92|576.42|576.82|576.32|0
1594959300000|2020-07-17 04:15:00|576.92|576.42|577.12|576.62|577.12|576.62|576.82|576.32|0
1594959600000|2020-07-17 04:20:00|577.02|576.52|576.92|576.42|577.12|576.62|576.92|576.42|0
1594959900000|2020-07-17 04:25:00|577.02|576.52|577.12|576.62|577.12|576.62|577.02|576.52|0
1594960200000|2020-07-17 04:30:00|577.02|576.52|576.82|576.32|577.02|576.52|576.52|576.02|0
1594960800000|2020-07-17 04:40:00|576.62|576.12|576.82|576.32|576.82|576.32|576.62|576.12|0
1594961100000|2020-07-17 04:45:00|576.72|576.22|576.52|576.02|576.72|576.22|576.32|575.82|0
1594961400000|2020-07-17 04:50:00|576.42|575.92|576.52|576.02|576.52|576.02|576.32|575.82|0
1594962000000|2020-07-17 05:00:00|576.42|575.92|576.82|576.32|576.82|576.32|576.32|575.82|0
1594962300000|2020-07-17 05:05:00|576.72|576.22|576.82|576.32|576.82|576.32|576.62|576.12|0
1594962600000|2020-07-17 05:10:00|576.72|576.22|576.62|576.12|576.82|576.32|576.62|576.12|0
1594962900000|2020-07-17 05:15:00|576.52|576.02|576.52|576.02|576.52|576.02|576.32|575.82|0
1594963200000|2020-07-17 05:20:00|576.42|575.92|576.62|576.12|576.62|576.12|576.32|575.82|0
1594963500000|2020-07-17 05:25:00|576.52|576.02|576.32|575.82|576.62|576.12|576.32|575.82|0
1594963800000|2020-07-17 05:30:00|576.22|575.72|575.82|575.32|576.32|575.82|575.82|575.32|0
1594964100000|2020-07-17 05:35:00|576.02|575.52|575.82|575.32|576.02|575.52|575.82|575.32|0
1594964400000|2020-07-17 05:40:00|575.72|575.22|575.92|575.42|575.92|575.42|575.72|575.22|0
1594964700000|2020-07-17 05:45:00|575.82|575.32|575.72|575.22|575.92|575.42|575.72|575.22|0
1594965000000|2020-07-17 05:50:00|575.82|575.32|576.22|575.72|576.32|575.82|575.82|575.32|0
1594965300000|2020-07-17 05:55:00|576.12|575.62|576.32|575.82|576.32|575.82|576.02|575.52|0
1594965600000|2020-07-17 06:00:00|576.42|575.92|575.92|575.62|577.12|576.82|575.92|575.62|153
1594965900000|2020-07-17 06:05:00|575.82|575.52|576.12|575.82|576.12|575.82|575.42|575.12|70
1594966200000|2020-07-17 06:10:00|576.22|575.92|576.22|575.92|576.62|576.32|576.22|575.92|45
1594966500000|2020-07-17 06:15:00|576.32|576.02|576.42|576.12|576.62|576.32|576.32|576.02|25
1594966800000|2020-07-17 06:20:00|576.32|576.02|576.62|576.32|576.72|576.42|576.22|575.92|19
1594967100000|2020-07-17 06:25:00|576.52|576.22|576.42|576.12|576.62|576.32|576.22|575.92|22
1594967400000|2020-07-17 06:30:00|576.32|576.02|576.62|576.32|576.62|576.32|576.32|576.02|49
1594967700000|2020-07-17 06:35:00|576.72|576.42|576.52|576.22|576.72|576.42|576.42|576.12|41
1594968000000|2020-07-17 06:40:00|576.62|576.32|576.72|576.42|576.82|576.52|576.42|576.12|59
1594968300000|2020-07-17 06:45:00|576.62|576.32|576.62|576.32|576.72|576.42|576.42|576.12|44
1594968600000|2020-07-17 06:50:00|576.72|576.42|576.52|576.22|576.72|576.42|576.22|575.92|79
1594968900000|2020-07-17 06:55:00|576.42|576.12|575.52|575.22|576.52|576.22|575.42|575.12|166
1594969200000|2020-07-17 07:00:00|575.42|575.32|575.72|575.62|576.12|576.02|575.02|574.92|913
1594969500000|2020-07-17 07:05:00|575.62|575.52|575.12|575.02|575.82|575.72|574.42|574.32|617
1594969800000|2020-07-17 07:10:00|575.22|575.12|575.52|575.42|575.72|575.62|575.02|574.92|390
1594970100000|2020-07-17 07:15:00|575.42|575.32|575.92|575.82|576.12|576.02|575.32|575.22|363
1594970400000|2020-07-17 07:20:00|576.02|575.92|575.32|575.22|576.02|575.92|574.92|574.82|265
1594970700000|2020-07-17 07:25:00|575.22|575.12|574.82|574.72|575.32|575.22|574.72|574.62|319
1594971000000|2020-07-17 07:30:00|574.72|574.62|574.82|574.72|575.02|574.92|574.32|574.22|307
1594971300000|2020-07-17 07:35:00|574.72|574.62|574.82|574.72|575.12|575.02|574.62|574.52|217
1594971600000|2020-07-17 07:40:00|574.86|574.76|574.56|574.46|575.06|574.96|574.56|574.46|221
1594971900000|2020-07-17 07:45:00|574.46|574.36|573.36|573.26|574.56|574.46|573.26|573.16|303
1594972200000|2020-07-17 07:50:00|573.26|573.16|573.66|573.56|574.06|573.96|572.86|572.76|354
1594972500000|2020-07-17 07:55:00|573.56|573.46|572.96|572.86|573.86|573.76|572.96|572.86|213
1594972800000|2020-07-17 08:00:00|573.06|572.96|573.16|573.06|573.36|573.26|572.86|572.76|252
1594973100000|2020-07-17 08:05:00|573.06|572.96|573.76|573.66|573.96|573.86|573.06|572.96|138
1594973400000|2020-07-17 08:10:00|573.66|573.56|574.06|573.96|574.36|574.26|573.66|573.56|145
1594973700000|2020-07-17 08:15:00|573.96|573.86|574.06|573.96|574.46|574.36|573.96|573.86|252
1594974000000|2020-07-17 08:20:00|573.96|573.86|573.56|573.46|574.46|574.36|573.56|573.46|143
1594974300000|2020-07-17 08:25:00|573.66|573.56|573.96|573.86|574.06|573.96|573.46|573.36|94
1594974600000|2020-07-17 08:30:00|573.86|573.76|574.16|574.06|574.16|574.06|573.56|573.46|131
1594974900000|2020-07-17 08:35:00|574.06|573.96|574.36|574.26|574.46|574.36|573.86|573.76|166
1594975200000|2020-07-17 08:40:00|574.26|574.16|573.96|573.86|574.26|574.16|573.76|573.66|174
1594975500000|2020-07-17 08:45:00|573.86|573.76|574.16|574.06|574.26|574.16|573.66|573.56|88
1594975800000|2020-07-17 08:50:00|574.06|573.96|574.16|574.06|574.36|574.26|573.96|573.86|90
1594976100000|2020-07-17 08:55:00|574.06|573.96|573.96|573.86|574.16|574.06|573.66|573.56|124
1594976400000|2020-07-17 09:00:00|573.86|573.76|573.46|573.36|573.86|573.76|573.16|573.06|184
1594976700000|2020-07-17 09:05:00|573.36|573.26|573.16|573.06|573.56|573.46|573.06|572.96|148
1594977000000|2020-07-17 09:10:00|573.26|573.16|574.46|574.36|574.96|574.86|573.26|573.16|327
1594977300000|2020-07-17 09:15:00|574.36|574.26|573.76|573.66|574.46|574.36|573.56|573.46|260
1594977600000|2020-07-17 09:20:00|573.86|573.76|574.06|573.96|574.26|574.16|573.66|573.56|135
1594977900000|2020-07-17 09:25:00|573.96|573.86|574.36|574.26|574.46|574.36|573.76|573.66|114
1594978200000|2020-07-17 09:30:00|574.26|574.16|574.26|574.16|574.46|574.36|574.06|573.96|121
1594978500000|2020-07-17 09:35:00|574.16|574.06|574.46|574.36|574.66|574.56|574.16|574.06|139
1594978800000|2020-07-17 09:40:00|574.56|574.46|574.86|574.76|574.96|574.86|574.26|574.16|174
1594979100000|2020-07-17 09:45:00|574.76|574.66|575.16|575.06|575.66|575.56|574.66|574.56|262
1594979400000|2020-07-17 09:50:00|575.26|575.16|575.06|574.96|575.26|575.16|574.76|574.66|314
1594979700000|2020-07-17 09:55:00|575.16|575.06|574.86|574.76|575.26|575.16|574.56|574.46|181
1594980000000|2020-07-17 10:00:00|574.76|574.66|574.66|574.56|574.96|574.86|574.66|574.56|91
1594980300000|2020-07-17 10:05:00|574.76|574.66|575.06|574.96|575.06|574.96|574.56|574.46|97
1594980600000|2020-07-17 10:10:00|574.96|574.86|574.56|574.46|575.26|575.16|574.56|574.46|115
1594980900000|2020-07-17 10:15:00|574.66|574.56|574.86|574.76|574.96|574.86|574.56|574.46|76
1594981200000|2020-07-17 10:20:00|574.96|574.86|575.46|575.36|575.66|575.56|574.96|574.86|170
1594981500000|2020-07-17 10:25:00|575.36|575.26|575.66|575.56|575.86|575.76|575.36|575.26|179
1594981800000|2020-07-17 10:30:00|575.56|575.46|575.36|575.26|575.76|575.66|575.36|575.26|107
1594982100000|2020-07-17 10:35:00|575.46|575.36|575.26|575.16|575.66|575.56|575.16|575.06|89
1594982400000|2020-07-17 10:40:00|575.16|575.06|575.36|575.26|575.46|575.36|575.16|575.06|77
1594982700000|2020-07-17 10:45:00|575.26|575.16|575.16|575.06|575.46|575.36|575.06|574.96|96
1594983000000|2020-07-17 10:50:00|575.26|575.16|575.06|574.96|575.26|575.16|574.96|574.86|67
1594983300000|2020-07-17 10:55:00|575.16|575.06|575.06|574.96|575.16|575.06|574.66|574.56|121
1594983600000|2020-07-17 11:00:00|575.16|575.06|574.56|574.46|575.16|575.06|574.56|574.46|162
1594983900000|2020-07-17 11:05:00|574.46|574.36|574.96|574.86|574.96|574.86|574.46|574.36|152
1594984200000|2020-07-17 11:10:00|574.86|574.76|574.46|574.36|574.86|574.76|574.36|574.26|80
1594984500000|2020-07-17 11:15:00|574.36|574.26|574.36|574.26|574.56|574.46|574.26|574.16|106
1594984800000|2020-07-17 11:20:00|574.26|574.16|574.46|574.36|574.46|574.36|574.06|573.96|76
1594985100000|2020-07-17 11:25:00|574.36|574.26|574.86|574.76|574.96|574.86|574.36|574.26|115
1594985400000|2020-07-17 11:30:00|574.96|574.86|574.96|574.86|575.06|574.96|574.86|574.76|86
1594985700000|2020-07-17 11:35:00|574.86|574.76|574.86|574.76|575.06|574.96|574.76|574.66|107
1594986000000|2020-07-17 11:40:00|574.84|574.74|574.74|574.64|574.84|574.74|574.44|574.34|110
1594986300000|2020-07-17 11:45:00|574.64|574.54|574.84|574.74|574.84|574.74|574.64|574.54|46
1594986600000|2020-07-17 11:50:00|574.94|574.84|574.94|574.84|574.94|574.84|574.74|574.64|42
1594986900000|2020-07-17 11:55:00|574.84|574.74|575.04|574.94|575.04|574.94|574.74|574.64|49
1594987200000|2020-07-17 12:00:00|574.94|574.84|575.34|575.24|575.44|575.34|574.94|574.84|165
1594987500000|2020-07-17 12:05:00|575.44|575.34|575.24|575.14|575.44|575.34|575.04|574.94|110
1594987800000|2020-07-17 12:10:00|575.14|575.04|575.54|575.44|575.54|575.44|575.14|575.04|125
1594988100000|2020-07-17 12:15:00|575.44|575.34|575.44|575.34|575.54|575.44|575.34|575.24|87
1594988400000|2020-07-17 12:20:00|575.54|575.44|575.34|575.24|575.54|575.44|575.24|575.14|131
1594988700000|2020-07-17 12:25:00|575.24|575.14|575.34|575.24|575.44|575.34|575.24|575.14|80
1594989000000|2020-07-17 12:30:00|575.24|575.14|575.04|574.94|575.34|575.24|575.04|574.94|127
1594989300000|2020-07-17 12:35:00|574.94|574.84|574.94|574.84|575.04|574.94|574.64|574.54|165
1594989600000|2020-07-17 12:40:00|574.84|574.74|574.34|574.24|575.24|575.14|574.34|574.24|221
1594989900000|2020-07-17 12:45:00|574.24|574.14|574.24|574.14|574.44|574.34|574.14|574.04|244
1594990200000|2020-07-17 12:50:00|574.14|574.04|574.34|574.24|574.44|574.34|574.14|574.04|100
1594990500000|2020-07-17 12:55:00|574.24|574.14|574.04|573.94|574.24|574.14|573.84|573.74|144
1594990800000|2020-07-17 13:00:00|574.14|574.04|574.04|573.94|574.14|574.04|573.84|573.74|112
1594991100000|2020-07-17 13:05:00|573.94|573.84|573.74|573.64|573.94|573.84|573.54|573.44|153
1594991400000|2020-07-17 13:10:00|573.84|573.74|573.94|573.84|574.04|573.94|573.74|573.64|94
1594991700000|2020-07-17 13:15:00|573.84|573.74|574.04|573.94|574.04|573.94|573.74|573.64|80
1594992000000|2020-07-17 13:20:00|574.14|574.04|574.54|574.44|574.64|574.54|574.04|573.94|280
1594992300000|2020-07-17 13:25:00|574.64|574.54|574.94|574.84|575.04|574.94|574.54|574.44|261
1594992600000|2020-07-17 13:30:00|574.84|574.74|575.44|575.34|575.44|575.34|574.74|574.64|590
1594992900000|2020-07-17 13:35:00|575.54|575.44|575.24|575.14|575.84|575.74|575.14|575.04|529
1594993200000|2020-07-17 13:40:00|575.14|575.04|574.44|574.34|575.24|575.14|574.24|574.14|612
1594993500000|2020-07-17 13:45:00|574.54|574.44|574.54|574.44|574.74|574.64|573.74|573.64|565
1594993800000|2020-07-17 13:50:00|574.44|574.34|574.54|574.44|574.94|574.84|574.24|574.14|396
1594994100000|2020-07-17 13:55:00|574.44|574.34|574.44|574.34|574.64|574.54|574.04|573.94|419
1594994400000|2020-07-17 14:00:00|573.94|573.84|574.14|574.04|574.84|574.74|573.84|573.74|514
1594994700000|2020-07-17 14:05:00|574.24|574.14|573.74|573.64|574.54|574.44|573.74|573.64|211
1594995000000|2020-07-17 14:10:00|573.78|573.68|574.08|573.98|574.28|574.18|573.68|573.58|129
1594995300000|2020-07-17 14:15:00|573.98|573.88|574.28|574.18|574.68|574.58|573.98|573.88|280
1594995600000|2020-07-17 14:20:00|574.38|574.28|573.08|572.98|574.38|574.28|572.88|572.78|201
1594995900000|2020-07-17 14:25:00|572.98|572.88|572.58|572.48|573.18|573.08|572.28|572.18|455
1594996200000|2020-07-17 14:30:00|572.48|572.38|572.88|572.78|572.88|572.78|572.38|572.28|264
1594996500000|2020-07-17 14:35:00|572.98|572.88|573.38|573.28|573.68|573.58|572.88|572.78|322
1594996800000|2020-07-17 14:40:00|573.48|573.38|573.08|572.98|573.48|573.38|573.08|572.98|144
1594997100000|2020-07-17 14:45:00|572.98|572.88|573.18|573.08|573.38|573.28|572.88|572.78|218
1594997400000|2020-07-17 14:50:00|573.08|572.98|573.58|573.48|573.58|573.48|573.08|572.98|208
1594997700000|2020-07-17 14:55:00|573.68|573.58|574.08|573.98|574.18|574.08|573.68|573.58|197
1594998000000|2020-07-17 15:00:00|573.98|573.88|574.08|573.98|574.38|574.28|573.88|573.78|239
1594998300000|2020-07-17 15:05:00|574.18|574.08|574.48|574.38|574.48|574.38|574.08|573.98|134
1594998600000|2020-07-17 15:10:00|574.38|574.28|574.28|574.18|574.58|574.48|574.28|574.18|164
1594998900000|2020-07-17 15:15:00|574.18|574.08|574.18|574.08|574.38|574.28|574.08|573.98|146
1594999200000|2020-07-17 15:20:00|574.28|574.18|574.38|574.28|574.48|574.38|574.08|573.98|182
1594999500000|2020-07-17 15:25:00|574.28|574.18|574.48|574.38|574.58|574.48|573.98|573.88|339
1594999800000|2020-07-17 15:30:00|574.58|574.18|574.08|573.78|574.68|574.38|573.98|573.68|584
1595000100000|2020-07-17 15:35:00|574.18|573.88|574.58|574.28|574.58|574.28|573.98|573.68|146
1595000400000|2020-07-17 15:40:00|574.68|574.38|574.18|573.88|574.68|574.38|573.88|573.58|118
1595000700000|2020-07-17 15:45:00|574.28|573.98|574.28|573.98|574.38|574.08|573.88|573.58|67
1595001000000|2020-07-17 15:50:00|574.18|573.88|574.68|574.38|574.68|574.38|574.18|573.88|64
1595001300000|2020-07-17 15:55:00|574.58|574.28|574.78|574.48|574.98|574.68|574.58|574.28|38
1595001600000|2020-07-17 16:00:00|574.68|574.38|574.88|574.58|574.98|574.68|574.58|574.28|26
1595001900000|2020-07-17 16:05:00|574.78|574.48|574.88|574.58|575.18|574.88|574.78|574.48|44
1595002200000|2020-07-17 16:10:00|574.78|574.48|574.78|574.48|574.88|574.58|574.68|574.38|41
1595002500000|2020-07-17 16:15:00|574.68|574.38|574.58|574.28|574.78|574.48|574.58|574.28|19
1595002800000|2020-07-17 16:20:00|574.68|574.38|574.68|574.38|574.88|574.58|574.58|574.28|12
1595003100000|2020-07-17 16:25:00|574.78|574.48|574.68|574.38|574.78|574.48|574.48|574.18|32
1595003400000|2020-07-17 16:30:00|574.78|574.48|574.78|574.48|574.78|574.48|574.68|574.38|10
1595003700000|2020-07-17 16:35:00|574.88|574.58|574.78|574.48|574.98|574.68|574.68|574.38|23
1595004000000|2020-07-17 16:40:00|574.68|574.38|574.48|574.18|574.78|574.48|574.48|574.18|51
1595004300000|2020-07-17 16:45:00|574.58|574.28|574.58|574.28|574.68|574.38|574.58|574.28|18
1595004600000|2020-07-17 16:50:00|574.68|574.38|574.68|574.38|574.68|574.38|574.38|574.08|9
1595004900000|2020-07-17 16:55:00|574.58|574.28|574.28|573.98|574.68|574.38|574.28|573.98|28
1595005200000|2020-07-17 17:00:00|574.38|574.08|574.18|573.88|574.38|574.08|574.08|573.78|6
1595005500000|2020-07-17 17:05:00|574.28|573.98|574.38|574.08|574.38|574.08|574.18|573.88|8
1595005800000|2020-07-17 17:10:00|574.48|574.18|574.28|573.98|574.48|574.18|574.28|573.98|6
1595006100000|2020-07-17 17:15:00|573.88|573.58|574.08|573.78|574.58|574.28|573.78|573.48|120
1595006400000|2020-07-17 17:20:00|573.98|573.68|574.28|573.98|574.48|574.18|573.98|573.68|9
1595006700000|2020-07-17 17:25:00|574.38|574.08|574.18|573.88|574.38|574.08|574.08|573.78|11
1595007000000|2020-07-17 17:30:00|574.08|573.78|574.18|573.88|574.38|574.08|574.08|573.78|6
1595007300000|2020-07-17 17:35:00|574.08|573.78|573.98|573.68|574.18|573.88|573.88|573.58|4
1595007600000|2020-07-17 17:40:00|574.08|573.78|574.28|573.98|574.28|573.98|574.08|573.78|8
1595007900000|2020-07-17 17:45:00|574.38|574.08|574.18|573.88|574.38|574.08|574.18|573.88|10
1595008200000|2020-07-17 17:50:00|574.08|573.78|573.98|573.68|574.18|573.88|573.98|573.68|4
1595008500000|2020-07-17 17:55:00|573.88|573.58|574.18|573.88|574.28|573.98|573.88|573.58|16
1595008800000|2020-07-17 18:00:00|574.28|573.98|574.68|574.38|574.68|574.38|574.18|573.88|14
1595009100000|2020-07-17 18:05:00|574.58|574.28|574.58|574.28|574.68|574.38|574.48|574.18|13
1595009400000|2020-07-17 18:10:00|574.48|574.18|574.68|574.38|574.78|574.48|574.48|574.18|13
1595009700000|2020-07-17 18:15:00|574.78|574.48|574.68|574.38|574.78|574.48|574.68|574.38|6
1595010000000|2020-07-17 18:20:00|574.78|574.48|574.58|574.28|574.78|574.48|574.48|574.18|18
1595010300000|2020-07-17 18:25:00|574.68|574.38|574.58|574.28|574.68|574.38|574.48|574.18|5
1595010600000|2020-07-17 18:30:00|574.48|574.18|574.38|574.08|574.48|574.18|574.28|573.98|5
1595010900000|2020-07-17 18:35:00|574.28|573.98|574.58|574.28|574.58|574.28|574.28|573.98|15
1595011200000|2020-07-17 18:40:00|574.48|574.18|574.48|574.18|574.58|574.28|574.28|573.98|44
1595011500000|2020-07-17 18:45:00|574.58|574.28|574.38|574.08|574.58|574.28|574.28|573.98|9
1595011800000|2020-07-17 18:50:00|574.48|574.18|574.58|574.28|574.68|574.38|574.48|574.18|20
1595012100000|2020-07-17 18:55:00|574.68|574.38|574.38|574.08|574.68|574.38|574.38|574.08|35
1595012400000|2020-07-17 19:00:00|574.28|573.98|574.18|573.88|574.38|574.08|574.08|573.78|9
1595012700000|2020-07-17 19:05:00|574.08|573.78|574.38|574.08|574.58|574.28|574.08|573.78|18
1595013000000|2020-07-17 19:10:00|574.28|573.98|573.98|573.68|574.38|574.08|573.98|573.68|8
1595013300000|2020-07-17 19:15:00|574.08|573.78|574.18|573.88|574.28|573.98|573.88|573.58|13
1595013600000|2020-07-17 19:20:00|574.28|573.98|574.38|574.08|574.58|574.28|574.18|573.88|12
1595013900000|2020-07-17 19:25:00|574.48|574.18|574.78|574.48|574.78|574.48|574.38|574.08|6
1595014200000|2020-07-17 19:30:00|574.68|574.38|574.78|574.48|574.88|574.58|574.68|574.38|12
1595014500000|2020-07-17 19:35:00|574.68|574.38|574.88|574.58|574.88|574.58|574.58|574.28|42
1595014800000|2020-07-17 19:40:00|574.78|574.48|574.98|574.68|574.98|574.68|574.68|574.38|18
1595015100000|2020-07-17 19:45:00|574.88|574.58|575.08|574.78|575.08|574.78|574.78|574.48|15
1595015400000|2020-07-17 19:50:00|574.98|574.68|574.38|574.08|574.98|574.68|574.38|574.08|34
1595015700000|2020-07-17 19:55:00|574.48|574.18|574.88|574.58|575.08|574.78|574.48|574.18|107
1595016000000|2020-07-17 20:00:00|574.98|574.48|575.18|574.68|575.68|575.18|574.68|574.18|0
1595016300000|2020-07-17 20:05:00|575.28|574.78|575.38|574.88|575.48|574.98|575.18|574.68|0
1595016600000|2020-07-17 20:10:00|575.28|574.78|574.38|573.88|575.48|574.98|574.38|573.88|0
1595016900000|2020-07-17 20:15:00|574.58|574.08|574.48|573.98|574.58|574.08|574.38|573.88|0
1595017200000|2020-07-17 20:20:00|574.38|573.88|574.48|573.98|574.48|573.98|574.38|573.88|0
1595017500000|2020-07-17 20:25:00|574.58|574.08|574.58|574.08|574.58|574.08|574.58|574.08|0
1595017800000|2020-07-17 20:30:00|574.38|573.88|574.78|574.28|574.88|574.38|574.28|573.78|0
1595018100000|2020-07-17 20:35:00|574.88|574.38|574.98|574.48|574.98|574.48|574.68|574.18|0
1595018400000|2020-07-17 20:40:00|575.08|574.58|574.78|574.28|575.08|574.58|574.78|574.28|0
1595018700000|2020-07-17 20:45:00|574.88|574.38|574.88|574.38|574.98|574.48|574.78|574.28|0
1595019000000|2020-07-17 20:50:00|574.78|574.28|574.98|574.48|575.18|574.68|574.78|574.28|0
1595019300000|2020-07-17 20:55:00|574.88|574.38|574.48|573.98|574.98|574.48|574.48|573.98|0
1595196000000|2020-07-19 22:00:00|575.48|574.98|574.78|574.28|575.48|574.98|574.58|574.08|0
1595196300000|2020-07-19 22:05:00|574.88|574.38|574.68|574.18|574.88|574.38|574.38|573.88|0
1595196600000|2020-07-19 22:10:00|574.78|574.28|574.88|574.38|575.28|574.78|574.68|574.18|0
1595196900000|2020-07-19 22:15:00|574.78|574.28|575.18|574.68|575.28|574.78|574.78|574.28|0
1595197200000|2020-07-19 22:20:00|575.28|574.78|575.28|574.78|575.28|574.78|575.08|574.58|0
1595197500000|2020-07-19 22:25:00|575.18|574.68|575.48|574.98|575.58|575.08|575.08|574.58|0
1595197800000|2020-07-19 22:30:00|575.58|575.08|575.28|574.78|575.58|575.08|575.28|574.78|0
1595198100000|2020-07-19 22:35:00|575.38|574.88|575.28|574.78|575.38|574.88|575.18|574.68|0
1595198400000|2020-07-19 22:40:00|575.38|574.88|575.18|574.68|575.38|574.88|575.18|574.68|0
1595198700000|2020-07-19 22:45:00|575.28|574.78|575.18|574.68|575.38|574.88|575.18|574.68|0
1595199000000|2020-07-19 22:50:00|575.28|574.78|575.28|574.78|575.28|574.78|575.18|574.68|0
1595199300000|2020-07-19 22:55:00|575.38|574.88|575.18|574.68|575.38|574.88|575.18|574.68|0
1595199600000|2020-07-19 23:00:00|575.28|574.78|575.18|574.68|575.28|574.78|575.18|574.68|0
1595199900000|2020-07-19 23:05:00|575.28|574.78|575.18|574.68|575.28|574.78|574.98|574.48|0
1595200200000|2020-07-19 23:10:00|575.08|574.58|575.08|574.58|575.18|574.68|575.08|574.58|0
1595200500000|2020-07-19 23:15:00|575.18|574.68|575.38|574.88|575.38|574.88|575.18|574.68|0
1595200800000|2020-07-19 23:20:00|575.28|574.78|575.28|574.78|575.38|574.88|575.28|574.78|0
1595201100000|2020-07-19 23:25:00|575.38|574.88|575.28|574.78|575.38|574.88|575.28|574.78|0
1595201400000|2020-07-19 23:30:00|575.38|574.88|575.28|574.78|575.38|574.88|575.18|574.68|0
1595201700000|2020-07-19 23:35:00|575.38|574.88|575.48|574.98|575.58|575.08|575.38|574.88|0
1595202000000|2020-07-19 23:40:00|575.38|574.88|575.78|575.28|575.78|575.28|575.38|574.88|0
1595202300000|2020-07-19 23:45:00|575.88|575.38|575.88|575.38|575.98|575.48|575.88|575.38|0
1595202600000|2020-07-19 23:50:00|575.78|575.28|575.98|575.48|575.98|575.48|575.78|575.28|0
1595202900000|2020-07-19 23:55:00|575.88|575.38|575.78|575.28|575.98|575.48|575.78|575.28|0
1595203200000|2020-07-20 00:00:00|575.88|575.38|575.58|575.08|575.88|575.38|575.58|575.08|0
1595203500000|2020-07-20 00:05:00|575.68|575.18|575.48|574.98|575.68|575.18|575.28|574.78|0
1595203800000|2020-07-20 00:10:00|575.58|575.08|575.48|574.98|575.68|575.18|575.28|574.78|0
1595204100000|2020-07-20 00:15:00|575.08|574.58|574.48|573.98|575.08|574.58|574.48|573.98|0
1595204400000|2020-07-20 00:20:00|574.58|574.08|574.48|573.98|574.68|574.18|574.28|573.78|0
1595204700000|2020-07-20 00:25:00|574.38|573.88|574.18|573.68|574.58|574.08|574.18|573.68|0
1595205000000|2020-07-20 00:30:00|574.28|573.78|574.98|574.48|574.98|574.48|574.18|573.68|0
1595205300000|2020-07-20 00:35:00|574.88|574.38|574.98|574.48|574.98|574.48|574.78|574.28|0
1595205600000|2020-07-20 00:40:00|575.08|574.58|574.48|573.98|575.08|574.58|574.48|573.98|0
1595205900000|2020-07-20 00:45:00|574.58|574.08|574.48|573.98|574.68|574.18|574.48|573.98|0
1595206200000|2020-07-20 00:50:00|574.38|573.88|574.48|573.98|574.48|573.98|574.28|573.78|0
1595206500000|2020-07-20 00:55:00|574.38|573.88|574.28|573.78|574.48|573.98|574.28|573.78|0
1595206800000|2020-07-20 01:00:00|574.38|573.88|573.18|572.68|574.58|574.08|573.08|572.58|0
1595207100000|2020-07-20 01:05:00|573.08|572.58|572.58|572.08|573.08|572.58|572.38|571.88|0
1595207400000|2020-07-20 01:10:00|572.48|571.98|571.98|571.48|572.48|571.98|571.88|571.38|0
1595207700000|2020-07-20 01:15:00|571.88|571.38|571.88|571.38|572.28|571.78|571.78|571.28|0
1595208000000|2020-07-20 01:20:00|571.98|571.48|572.78|572.28|572.88|572.38|571.88|571.38|0
1595208300000|2020-07-20 01:25:00|572.68|572.18|572.48|571.98|572.68|572.18|571.78|571.28|0
1595208600000|2020-07-20 01:30:00|572.58|572.08|572.18|571.68|572.78|572.28|572.18|571.68|0
1595208900000|2020-07-20 01:35:00|572.28|571.78|572.38|571.88|572.38|571.88|572.18|571.68|0
1595209200000|2020-07-20 01:40:00|572.28|571.78|572.28|571.78|572.38|571.88|571.58|571.08|0
1595209500000|2020-07-20 01:45:00|572.18|571.68|571.58|571.08|572.28|571.78|571.58|571.08|0
1595209800000|2020-07-20 01:50:00|571.48|570.98|571.78|571.28|571.78|571.28|571.08|570.58|0
1595210100000|2020-07-20 01:55:00|571.68|571.18|571.58|571.08|571.98|571.48|571.48|570.98|0
1595210400000|2020-07-20 02:00:00|571.48|570.98|571.98|571.48|572.18|571.68|571.48|570.98|0
1595210700000|2020-07-20 02:05:00|572.08|571.58|571.98|571.48|572.18|571.68|571.78|571.28|0
1595211000000|2020-07-20 02:10:00|572.08|571.58|572.28|571.78|572.38|571.88|571.78|571.28|0
1595211300000|2020-07-20 02:15:00|572.38|571.88|572.28|571.78|572.58|572.08|572.28|571.78|0
1595211600000|2020-07-20 02:20:00|572.38|571.88|572.58|572.08|572.58|572.08|572.38|571.88|0
1595211900000|2020-07-20 02:25:00|572.48|571.98|572.28|571.78|572.58|572.08|572.08|571.58|0
1595212200000|2020-07-20 02:30:00|572.18|571.68|572.08|571.58|572.18|571.68|571.78|571.28|0
1595212500000|2020-07-20 02:35:00|572.18|571.68|572.78|572.28|572.78|572.28|572.18|571.68|0
1595212800000|2020-07-20 02:40:00|572.88|572.38|572.78|572.28|572.88|572.38|572.38|571.88|0
1595213100000|2020-07-20 02:45:00|572.88|572.38|572.78|572.28|572.88|572.38|572.58|572.08|0
1595213400000|2020-07-20 02:50:00|572.88|572.38|572.78|572.28|572.88|572.38|572.78|572.28|0
1595213700000|2020-07-20 02:55:00|572.88|572.38|572.68|572.18|572.88|572.38|572.58|572.08|0
1595214000000|2020-07-20 03:00:00|572.78|572.28|572.68|572.18|572.88|572.38|572.48|571.98|0
1595214300000|2020-07-20 03:05:00|572.58|572.08|572.48|571.98|572.78|572.28|572.38|571.88|0
1595214600000|2020-07-20 03:10:00|572.58|572.08|572.78|572.28|572.78|572.28|572.28|571.78|0
1595214900000|2020-07-20 03:15:00|572.88|572.38|572.98|572.48|573.08|572.58|572.78|572.28|0
1595215200000|2020-07-20 03:20:00|573.08|572.58|572.88|572.38|573.08|572.58|572.68|572.18|0
1595215500000|2020-07-20 03:25:00|572.98|572.48|573.38|572.88|573.38|572.88|572.98|572.48|0
1595215800000|2020-07-20 03:30:00|573.28|572.78|573.38|572.88|573.48|572.98|573.08|572.58|0
1595216100000|2020-07-20 03:35:00|573.48|572.98|573.68|573.18|573.68|573.18|573.48|572.98|0
1595216400000|2020-07-20 03:40:00|573.78|573.28|574.28|573.78|574.28|573.78|573.68|573.18|0
1595216700000|2020-07-20 03:45:00|574.38|573.88|574.38|573.88|574.38|573.88|574.18|573.68|0
1595217000000|2020-07-20 03:50:00|574.28|573.78|573.58|573.08|574.38|573.88|573.58|573.08|0
1595217300000|2020-07-20 03:55:00|573.68|573.18|573.68|573.18|573.88|573.38|573.68|573.18|0
1595217600000|2020-07-20 04:00:00|573.78|573.28|573.58|573.08|573.78|573.28|573.38|572.88|0
1595217900000|2020-07-20 04:05:00|573.68|573.18|573.88|573.38|573.88|573.38|573.58|573.08|0
1595218200000|2020-07-20 04:10:00|573.78|573.28|573.18|572.68|573.88|573.38|573.18|572.68|0
1595218500000|2020-07-20 04:15:00|573.08|572.58|573.68|573.18|573.88|573.38|573.08|572.58|0
1595218800000|2020-07-20 04:20:00|573.58|573.08|573.58|573.08|573.58|573.08|573.48|572.98|0
1595219100000|2020-07-20 04:25:00|573.48|572.98|573.48|572.98|573.58|573.08|573.38|572.88|0
1595219400000|2020-07-20 04:30:00|573.38|572.88|573.38|572.88|573.48|572.98|573.38|572.88|0
1595219700000|2020-07-20 04:35:00|573.48|572.98|573.48|572.98|573.58|573.08|573.38|572.88|0
1595220000000|2020-07-20 04:40:00|573.38|572.88|573.28|572.78|573.58|573.08|573.18|572.68|0
1595220300000|2020-07-20 04:45:00|573.18|572.68|573.18|572.68|573.38|572.88|573.18|572.68|0
1595220600000|2020-07-20 04:50:00|573.28|572.78|573.08|572.58|573.28|572.78|572.98|572.48|0
1595220900000|2020-07-20 04:55:00|572.98|572.48|573.18|572.68|573.18|572.68|572.98|572.48|0
1595221200000|2020-07-20 05:00:00|573.08|572.58|573.48|572.98|573.48|572.98|572.98|572.48|0
1595221500000|2020-07-20 05:05:00|573.38|572.88|573.18|572.68|573.48|572.98|572.88|572.38|0
1595221800000|2020-07-20 05:10:00|573.08|572.58|572.98|572.48|573.18|572.68|572.78|572.28|0
1595222100000|2020-07-20 05:15:00|573.08|572.58|572.98|572.48|573.18|572.68|572.78|572.28|0
1595222400000|2020-07-20 05:20:00|573.08|572.58|573.48|572.98|573.48|572.98|573.08|572.58|0
1595222700000|2020-07-20 05:25:00|573.38|572.88|573.28|572.78|573.38|572.88|573.28|572.78|0
1595223000000|2020-07-20 05:30:00|573.18|572.68|573.78|573.28|573.98|573.48|573.18|572.68|0
1595223300000|2020-07-20 05:35:00|573.88|573.38|573.98|573.48|574.08|573.58|573.78|573.28|0
1595223600000|2020-07-20 05:40:00|574.08|573.58|574.08|573.58|574.08|573.58|573.98|573.48|0
1595223900000|2020-07-20 05:45:00|574.18|573.68|574.38|573.88|574.38|573.88|574.08|573.58|0
1595224200000|2020-07-20 05:50:00|574.28|573.78|574.38|573.88|574.58|574.08|574.28|573.78|0
1595224500000|2020-07-20 05:55:00|574.28|573.78|574.28|573.78|574.58|574.08|574.08|573.58|0
1595224800000|2020-07-20 06:00:00|574.38|574.08|573.48|573.18|574.48|574.18|573.48|573.18|78
1595225100000|2020-07-20 06:05:00|573.58|573.28|573.58|573.28|573.88|573.58|573.58|573.28|35
1595225400000|2020-07-20 06:10:00|573.68|573.38|573.68|573.38|573.68|573.38|573.48|573.18|20
1595225700000|2020-07-20 06:15:00|573.58|573.28|573.58|573.28|573.68|573.38|572.98|572.68|28
1595226000000|2020-07-20 06:20:00|573.48|573.18|573.98|573.68|573.98|573.68|573.48|573.18|46
1595226300000|2020-07-20 06:25:00|574.08|573.78|573.98|573.68|574.08|573.78|573.68|573.38|44
1595226600000|2020-07-20 06:30:00|574.08|573.78|573.88|573.58|574.08|573.78|573.58|573.28|44
1595226900000|2020-07-20 06:35:00|573.98|573.68|574.28|573.98|574.28|573.98|573.78|573.48|25
1595227200000|2020-07-20 06:40:00|574.18|573.88|574.08|573.78|574.38|574.08|574.08|573.78|22
1595227500000|2020-07-20 06:45:00|573.98|573.68|573.88|573.58|574.08|573.78|573.88|573.58|18
1595227800000|2020-07-20 06:50:00|573.98|573.68|573.98|573.68|574.18|573.88|573.88|573.58|31
1595228100000|2020-07-20 06:55:00|573.88|573.58|573.58|573.28|573.98|573.68|573.48|573.18|59
1595228400000|2020-07-20 07:00:00|573.48|573.38|571.88|571.78|573.88|573.78|571.78|571.68|601
1595228700000|2020-07-20 07:05:00|571.78|571.68|571.18|571.08|571.78|571.68|570.38|570.28|523
1595229000000|2020-07-20 07:10:00|571.28|571.18|571.38|571.28|571.58|571.48|570.38|570.28|409
1595229300000|2020-07-20 07:15:00|571.28|571.18|570.68|570.58|571.48|571.38|570.68|570.58|254
1595229600000|2020-07-20 07:20:00|570.58|570.48|569.68|569.58|570.98|570.88|569.48|569.38|354
1595229900000|2020-07-20 07:25:00|569.58|569.48|570.18|570.08|570.58|570.48|569.38|569.28|349
1595230200000|2020-07-20 07:30:00|570.28|570.18|569.98|569.88|570.38|570.28|569.88|569.78|287
1595230500000|2020-07-20 07:35:00|569.88|569.78|570.18|570.08|570.58|570.48|569.78|569.68|193
1595230800000|2020-07-20 07:40:00|570.21|570.11|571.01|570.91|571.11|571.01|569.81|569.71|197
1595231100000|2020-07-20 07:45:00|571.11|571.01|570.91|570.81|571.11|571.01|570.51|570.41|180
1595231400000|2020-07-20 07:50:00|570.81|570.71|571.51|571.41|571.61|571.51|570.71|570.61|163
1595231700000|2020-07-20 07:55:00|571.41|571.31|571.41|571.31|571.51|571.41|571.11|571.01|154
1595232000000|2020-07-20 08:00:00|571.51|571.41|571.41|571.31|571.91|571.81|571.41|571.31|217
1595232300000|2020-07-20 08:05:00|571.31|571.21|570.91|570.81|571.41|571.31|570.91|570.81|180
1595232600000|2020-07-20 08:10:00|571.01|570.91|570.61|570.51|571.21|571.11|570.41|570.31|133
1595232900000|2020-07-20 08:15:00|570.51|570.41|571.01|570.91|571.21|571.11|570.51|570.41|121
1595233200000|2020-07-20 08:20:00|570.91|570.81|571.21|571.11|571.21|571.11|570.81|570.71|125
1595233500000|2020-07-20 08:25:00|571.31|571.21|571.21|571.11|571.41|571.31|571.11|571.01|75
1595233800000|2020-07-20 08:30:00|571.11|571.01|571.31|571.21|571.31|571.21|570.61|570.51|169
1595234100000|2020-07-20 08:35:00|571.41|571.31|572.61|572.51|572.71|572.61|571.31|571.21|228
1595234400000|2020-07-20 08:40:00|572.71|572.61|574.61|574.51|574.81|574.71|572.71|572.61|479
1595234700000|2020-07-20 08:45:00|574.71|574.61|574.91|574.81|575.31|575.21|574.61|574.51|422
1595235000000|2020-07-20 08:50:00|574.81|574.71|575.21|575.11|575.21|575.11|574.71|574.61|388
1595235300000|2020-07-20 08:55:00|575.11|575.01|575.31|575.21|575.41|575.31|574.91|574.81|188
1595235600000|2020-07-20 09:00:00|575.41|575.31|575.81|575.71|576.51|576.41|575.41|575.31|412
1595235900000|2020-07-20 09:05:00|575.91|575.81|576.01|575.91|576.01|575.91|575.61|575.51|138
1595236200000|2020-07-20 09:10:00|576.11|576.01|576.71|576.61|576.71|576.61|576.11|576.01|206
1595236500000|2020-07-20 09:15:00|576.81|576.71|575.71|575.61|576.81|576.71|575.51|575.41|260
1595236800000|2020-07-20 09:20:00|575.81|575.71|575.81|575.71|576.01|575.91|575.61|575.51|163
1595237100000|2020-07-20 09:25:00|575.91|575.81|575.61|575.51|576.11|576.01|575.51|575.41|162
1595237400000|2020-07-20 09:30:00|575.71|575.61|575.41|575.31|575.81|575.71|575.31|575.21|79
1595237700000|2020-07-20 09:35:00|575.51|575.41|575.91|575.81|576.01|575.91|575.51|575.41|132
1595238000000|2020-07-20 09:40:00|576.01|575.91|576.21|576.11|576.61|576.51|575.91|575.81|226
1595238300000|2020-07-20 09:45:00|576.31|576.21|575.91|575.81|576.31|576.21|575.51|575.41|121
1595238600000|2020-07-20 09:50:00|576.01|575.91|576.01|575.91|576.11|576.01|575.81|575.71|98
1595238900000|2020-07-20 09:55:00|576.11|576.01|575.61|575.51|576.21|576.11|575.51|575.41|69
1595239200000|2020-07-20 10:00:00|575.71|575.61|575.51|575.41|575.91|575.81|575.41|575.31|123
1595239500000|2020-07-20 10:05:00|575.41|575.31|575.01|574.91|575.51|575.41|574.81|574.71|144
1595239800000|2020-07-20 10:10:00|575.11|575.01|575.21|575.11|575.51|575.41|575.01|574.91|95
1595240100000|2020-07-20 10:15:00|575.11|575.01|574.41|574.31|575.31|575.21|574.31|574.21|152
1595240400000|2020-07-20 10:20:00|574.31|574.21|574.81|574.71|575.01|574.91|574.31|574.21|120
1595240700000|2020-07-20 10:25:00|574.91|574.81|574.61|574.51|575.01|574.91|574.51|574.41|134
1595241000000|2020-07-20 10:30:00|574.81|574.71|574.61|574.51|574.81|574.71|574.41|574.31|137
1595241300000|2020-07-20 10:35:00|574.51|574.41|574.21|574.11|574.61|574.51|574.01|573.91|134
1595241600000|2020-07-20 10:40:00|574.11|574.01|574.41|574.31|574.41|574.31|574.01|573.91|104
1595241900000|2020-07-20 10:45:00|574.51|574.41|574.51|574.41|574.61|574.51|574.21|574.11|106
1595242200000|2020-07-20 10:50:00|574.41|574.31|574.01|573.91|574.61|574.51|574.01|573.91|116
1595242500000|2020-07-20 10:55:00|574.11|574.01|574.21|574.11|574.41|574.31|573.71|573.61|144
1595242800000|2020-07-20 11:00:00|574.31|574.21|574.71|574.61|574.71|574.61|574.21|574.11|137
1595243100000|2020-07-20 11:05:00|574.61|574.51|574.91|574.81|574.91|574.81|574.51|574.41|69
1595243400000|2020-07-20 11:10:00|574.81|574.71|574.61|574.51|574.91|574.81|574.51|574.41|113
1595243700000|2020-07-20 11:15:00|574.51|574.41|574.91|574.81|574.91|574.81|574.51|574.41|809
1595244000000|2020-07-20 11:20:00|574.81|574.71|575.91|575.81|575.91|575.81|574.81|574.71|280
1595244300000|2020-07-20 11:25:00|576.01|575.91|575.81|575.71|576.11|576.01|575.81|575.71|121
1595244600000|2020-07-20 11:30:00|575.71|575.61|575.51|575.41|575.81|575.71|575.41|575.31|55
1595244900000|2020-07-20 11:35:00|575.61|575.51|575.71|575.61|576.01|575.91|575.61|575.51|73
1595245200000|2020-07-20 11:40:00|575.69|575.59|575.59|575.49|575.79|575.69|575.29|575.19|80
1595245500000|2020-07-20 11:45:00|575.69|575.59|576.19|576.09|576.19|576.09|575.59|575.49|121
1595245800000|2020-07-20 11:50:00|576.29|576.19|576.09|575.99|576.79|576.69|575.89|575.79|148
1595246100000|2020-07-20 11:55:00|576.19|576.09|575.99|575.89|576.19|576.09|575.89|575.79|57
1595246400000|2020-07-20 12:00:00|576.09|575.99|575.89|575.79|576.09|575.99|575.69|575.59|101
1595246700000|2020-07-20 12:05:00|575.79|575.69|575.89|575.79|576.59|576.49|575.79|575.69|125
1595247000000|2020-07-20 12:10:00|575.99|575.89|575.69|575.59|576.09|575.99|575.49|575.39|78
1595247300000|2020-07-20 12:15:00|575.59|575.49|575.89|575.79|575.99|575.89|575.59|575.49|70
1595247600000|2020-07-20 12:20:00|575.99|575.89|575.49|575.39|576.09|575.99|575.49|575.39|88
1595247900000|2020-07-20 12:25:00|575.59|575.49|575.29|575.19|575.59|575.49|575.19|575.09|55
1595248200000|2020-07-20 12:30:00|575.39|575.29|575.39|575.29|575.69|575.59|575.19|575.09|54
1595248500000|2020-07-20 12:35:00|575.49|575.39|575.89|575.79|575.89|575.79|575.39|575.29|64
1595248800000|2020-07-20 12:40:00|575.99|575.89|575.89|575.79|576.19|576.09|575.59|575.49|102
1595249100000|2020-07-20 12:45:00|575.79|575.69|576.39|576.29|576.49|576.39|575.79|575.69|109
1595249400000|2020-07-20 12:50:00|576.49|576.39|577.19|577.09|577.39|577.29|576.39|576.29|218
1595249700000|2020-07-20 12:55:00|577.29|577.19|577.59|577.49|578.09|577.99|577.09|576.99|292
1595250000000|2020-07-20 13:00:00|577.69|577.59|577.69|577.59|577.99|577.89|577.39|577.29|248
1595250300000|2020-07-20 13:05:00|577.79|577.69|577.99|577.89|577.99|577.89|577.59|577.49|133
1595250600000|2020-07-20 13:10:00|578.09|577.99|577.59|577.49|578.09|577.99|577.39|577.29|117
1595250900000|2020-07-20 13:15:00|577.69|577.59|577.99|577.89|578.09|577.99|577.49|577.39|132
1595251200000|2020-07-20 13:20:00|578.09|577.99|578.49|578.39|578.49|578.39|577.99|577.89|210
1595251500000|2020-07-20 13:25:00|578.59|578.49|578.49|578.39|578.89|578.79|578.49|578.39|230
1595251800000|2020-07-20 13:30:00|578.59|578.49|579.39|579.29|580.69|580.59|578.39|578.29|1112
1595252100000|2020-07-20 13:35:00|579.49|579.39|579.19|579.09|579.59|579.49|577.69|577.59|538
1595252400000|2020-07-20 13:40:00|579.29|579.19|578.29|578.19|579.49|579.39|578.09|577.99|346
1595252700000|2020-07-20 13:45:00|578.19|578.09|577.49|577.39|578.69|578.59|577.49|577.39|372
1595253000000|2020-07-20 13:50:00|577.59|577.49|578.09|577.99|578.49|578.39|577.29|577.19|239
1595253300000|2020-07-20 13:55:00|577.99|577.89|577.69|577.59|578.19|578.09|577.19|577.09|354
1595253600000|2020-07-20 14:00:00|577.79|577.69|578.39|578.29|578.39|578.29|577.39|577.29|205
1595253900000|2020-07-20 14:05:00|578.29|578.19|578.69|578.59|578.89|578.79|578.09|577.99|194
1595254200000|2020-07-20 14:10:00|578.75|578.65|578.65|578.55|578.85|578.75|578.35|578.25|195
1595254500000|2020-07-20 14:15:00|578.75|578.65|578.85|578.75|578.95|578.85|578.35|578.25|109
1595254800000|2020-07-20 14:20:00|578.95|578.85|579.35|579.25|579.45|579.35|578.75|578.65|199
1595255100000|2020-07-20 14:25:00|579.45|579.35|579.05|578.95|579.45|579.35|578.75|578.65|190
1595255400000|2020-07-20 14:30:00|579.15|579.05|579.25|579.15|579.25|579.15|578.85|578.75|115
1595255700000|2020-07-20 14:35:00|579.35|579.25|579.55|579.45|579.75|579.65|579.25|579.15|216
1595256000000|2020-07-20 14:40:00|579.45|579.35|579.35|579.25|579.75|579.65|579.25|579.15|191
1595256300000|2020-07-20 14:45:00|579.45|579.35|579.15|579.05|579.45|579.35|579.05|578.95|78
1595256600000|2020-07-20 14:50:00|579.25|579.15|578.55|578.45|579.25|579.15|578.45|578.35|135
1595256900000|2020-07-20 14:55:00|578.65|578.55|578.75|578.65|578.95|578.85|578.55|578.45|127
1595257200000|2020-07-20 15:00:00|578.85|578.75|579.15|579.05|579.25|579.15|578.65|578.55|211
1595257500000|2020-07-20 15:05:00|579.25|579.15|579.05|578.95|579.45|579.35|578.95|578.85|126
1595257800000|2020-07-20 15:10:00|579.15|579.05|579.15|579.05|579.35|579.25|579.05|578.95|113
1595258100000|2020-07-20 15:15:00|579.05|578.95|579.15|579.05|579.35|579.25|578.85|578.75|188
1595258400000|2020-07-20 15:20:00|579.25|579.15|578.75|578.65|579.35|579.25|578.45|578.35|266
1595258700000|2020-07-20 15:25:00|578.65|578.55|579.35|579.25|579.45|579.35|578.65|578.55|316
1595259000000|2020-07-20 15:30:00|579.45|579.15|579.35|579.05|579.55|579.25|579.15|578.85|239
1595259300000|2020-07-20 15:35:00|579.25|578.95|579.95|579.65|579.95|579.65|579.15|578.85|172
1595259600000|2020-07-20 15:40:00|580.05|579.75|579.85|579.55|580.05|579.75|579.65|579.35|123
1595259900000|2020-07-20 15:45:00|579.95|579.65|579.55|579.25|579.95|579.65|579.35|579.05|48
1595260200000|2020-07-20 15:50:00|579.45|579.15|579.45|579.15|579.55|579.25|579.35|579.05|23
1595260500000|2020-07-20 15:55:00|579.35|579.05|579.25|578.95|579.45|579.15|579.15|578.85|47
1595260800000|2020-07-20 16:00:00|579.15|578.85|578.65|578.35|579.35|579.05|578.55|578.25|113
1595261100000|2020-07-20 16:05:00|578.55|578.25|578.75|578.45|578.85|578.55|578.55|578.25|35
1595261400000|2020-07-20 16:10:00|578.85|578.55|579.05|578.75|579.15|578.85|578.85|578.55|55
1595261700000|2020-07-20 16:15:00|578.95|578.65|578.95|578.65|579.05|578.75|578.85|578.55|54
1595262000000|2020-07-20 16:20:00|578.85|578.55|578.75|578.45|578.95|578.65|578.65|578.35|44
1595262300000|2020-07-20 16:25:00|578.65|578.35|578.25|577.95|578.75|578.45|578.25|577.95|82
1595262600000|2020-07-20 16:30:00|578.35|578.05|578.75|578.45|578.75|578.45|578.25|577.95|23
1595262900000|2020-07-20 16:35:00|578.65|578.35|578.75|578.45|578.85|578.55|578.65|578.35|16
1595263200000|2020-07-20 16:40:00|578.65|578.35|578.75|578.45|578.95|578.65|578.65|578.35|12
1595263500000|2020-07-20 16:45:00|578.85|578.55|578.75|578.45|578.85|578.55|578.75|578.45|9
1595263800000|2020-07-20 16:50:00|578.65|578.35|578.85|578.55|578.85|578.55|578.55|578.25|28
1595264100000|2020-07-20 16:55:00|578.75|578.45|578.75|578.45|578.85|578.55|578.55|578.25|26
1595264400000|2020-07-20 17:00:00|578.85|578.55|578.75|578.45|578.85|578.55|578.65|578.35|7
1595264700000|2020-07-20 17:05:00|578.65|578.35|578.55|578.25|578.75|578.45|578.45|578.15|29
1595265000000|2020-07-20 17:10:00|578.65|578.35|578.45|578.15|578.65|578.35|578.45|578.15|12
1595265300000|2020-07-20 17:15:00|578.55|578.25|578.75|578.45|578.85|578.55|578.45|578.15|9
1595265600000|2020-07-20 17:20:00|578.85|578.55|578.85|578.55|578.85|578.55|578.75|578.45|9
1595265900000|2020-07-20 17:25:00|578.75|578.45|578.65|578.35|578.75|578.45|578.55|578.25|14
1595266200000|2020-07-20 17:30:00|578.55|578.25|578.55|578.25|578.55|578.25|578.55|578.25|9
1595266500000|2020-07-20 17:35:00|578.65|578.35|578.75|578.45|578.75|578.45|578.55|578.25|9
1595266800000|2020-07-20 17:40:00|578.65|578.35|578.95|578.65|579.15|578.85|578.65|578.35|12
1595267100000|2020-07-20 17:45:00|578.85|578.55|578.95|578.65|578.95|578.65|578.85|578.55|3
1595267400000|2020-07-20 17:50:00|579.05|578.75|579.15|578.85|579.15|578.85|578.85|578.55|12
1595267700000|2020-07-20 17:55:00|579.05|578.75|578.95|578.65|579.15|578.85|578.95|578.65|20
1595268000000|2020-07-20 18:00:00|579.05|578.75|578.85|578.55|579.05|578.75|578.75|578.45|8
1595268300000|2020-07-20 18:05:00|578.75|578.45|578.95|578.65|579.05|578.75|578.75|578.45|7
1595268600000|2020-07-20 18:10:00|578.85|578.55|578.95|578.65|579.05|578.75|578.85|578.55|6
1595268900000|2020-07-20 18:15:00|578.85|578.55|578.85|578.55|579.05|578.75|578.85|578.55|4
1595269200000|2020-07-20 18:20:00|578.95|578.65|578.65|578.35|578.95|578.65|578.65|578.35|11
1595269500000|2020-07-20 18:25:00|578.75|578.45|578.75|578.45|578.85|578.55|578.65|578.35|6
1595269800000|2020-07-20 18:30:00|578.65|578.35|578.95|578.65|579.05|578.75|578.65|578.35|16
1595270100000|2020-07-20 18:35:00|578.85|578.55|578.55|578.25|578.95|578.65|578.55|578.25|18
1595270400000|2020-07-20 18:40:00|578.65|578.35|578.45|578.15|578.65|578.35|578.35|578.05|45
1595270700000|2020-07-20 18:45:00|578.55|578.25|578.25|577.95|578.55|578.25|578.25|577.95|27
1595271000000|2020-07-20 18:50:00|578.15|577.85|578.15|577.85|578.35|578.05|578.15|577.85|31
1595271300000|2020-07-20 18:55:00|578.25|577.95|578.05|577.75|578.25|577.95|578.05|577.75|24
1595271600000|2020-07-20 19:00:00|578.15|577.85|578.25|577.95|578.35|578.05|578.05|577.75|10
1595271900000|2020-07-20 19:05:00|578.35|578.05|578.15|577.85|578.45|578.15|578.15|577.85|7
1595272200000|2020-07-20 19:10:00|578.25|577.95|578.35|578.05|578.45|578.15|578.05|577.75|8
1595272500000|2020-07-20 19:15:00|578.45|578.15|578.65|578.35|578.75|578.45|578.35|578.05|16
1595272800000|2020-07-20 19:20:00|578.55|578.25|578.85|578.55|578.85|578.55|578.55|578.25|4
1595273100000|2020-07-20 19:25:00|578.95|578.65|579.35|579.05|579.35|579.05|578.95|578.65|15
1595273400000|2020-07-20 19:30:00|579.45|579.15|579.75|579.45|579.95|579.65|579.45|579.15|35
1595273700000|2020-07-20 19:35:00|579.85|579.55|579.75|579.45|579.85|579.55|579.75|579.45|23
1595274000000|2020-07-20 19:40:00|579.65|579.35|579.65|579.35|579.65|579.35|579.55|579.25|6
1595274300000|2020-07-20 19:45:00|579.55|579.25|579.85|579.55|579.95|579.65|579.55|579.25|19
1595274600000|2020-07-20 19:50:00|579.95|579.65|580.05|579.75|580.15|579.85|579.45|579.15|108
1595274900000|2020-07-20 19:55:00|579.95|579.65|579.85|579.55|580.15|579.85|579.65|579.35|56
1595275200000|2020-07-20 20:00:00|579.95|579.45|579.85|579.35|580.25|579.75|579.75|579.25|0
1595275500000|2020-07-20 20:05:00|579.95|579.45|580.05|579.55|580.15|579.65|579.95|579.45|0
1595275800000|2020-07-20 20:10:00|580.15|579.65|580.45|579.95|580.45|579.95|580.05|579.55|0
1595276100000|2020-07-20 20:15:00|580.35|579.85|580.35|579.85|580.45|579.95|580.35|579.85|0
1595276400000|2020-07-20 20:20:00|580.45|579.95|580.45|579.95|580.45|579.95|580.35|579.85|0
1595276700000|2020-07-20 20:25:00|580.35|579.85|580.45|579.95|580.45|579.95|580.35|579.85|0
1595277000000|2020-07-20 20:30:00|580.25|579.75|579.75|579.25|580.35|579.85|579.75|579.25|0
1595277300000|2020-07-20 20:35:00|579.85|579.35|579.85|579.35|579.95|579.45|579.75|579.25|0
1595277600000|2020-07-20 20:40:00|579.95|579.45|579.75|579.25|579.95|579.45|579.75|579.25|0
1595277900000|2020-07-20 20:45:00|579.65|579.15|579.85|579.35|579.85|579.35|579.65|579.15|0
1595278200000|2020-07-20 20:50:00|579.95|579.45|580.05|579.55|580.15|579.65|579.85|579.35|0
1595278500000|2020-07-20 20:55:00|579.95|579.45|579.95|579.45|580.05|579.55|579.75|579.25|0
1595278800000|2020-07-20 21:00:00|580.05|579.55|580.05|579.55|580.05|579.55|579.95|579.45|0
1595279100000|2020-07-20 21:05:00|579.95|579.45|579.95|579.45|580.05|579.55|579.95|579.45|0
1595279400000|2020-07-20 21:10:00|580.05|579.55|579.95|579.45|580.05|579.55|579.95|579.45|0
1595280300000|2020-07-20 21:25:00|579.85|579.35|579.95|579.45|579.95|579.45|579.85|579.35|0
1595280600000|2020-07-20 21:30:00|579.85|579.35|579.95|579.45|579.95|579.45|579.85|579.35|0
1595281800000|2020-07-20 21:50:00|579.85|579.35|579.95|579.45|579.95|579.45|579.85|579.35|0
1595282100000|2020-07-20 21:55:00|580.05|579.55|579.85|579.35|580.05|579.55|579.85|579.35|0
1595282400000|2020-07-20 22:00:00|579.95|579.45|579.95|579.45|580.35|579.85|579.85|579.35|0
1595282700000|2020-07-20 22:05:00|580.05|579.55|580.05|579.55|580.15|579.65|579.85|579.35|0
1595283000000|2020-07-20 22:10:00|580.15|579.65|579.95|579.45|580.15|579.65|579.95|579.45|0
1595283300000|2020-07-20 22:15:00|579.85|579.35|580.05|579.55|580.25|579.75|579.85|579.35|0
1595283600000|2020-07-20 22:20:00|579.95|579.45|579.85|579.35|580.05|579.55|579.85|579.35|0
1595283900000|2020-07-20 22:25:00|579.95|579.45|579.75|579.25|579.95|579.45|579.65|579.15|0
1595284200000|2020-07-20 22:30:00|579.65|579.15|579.65|579.15|579.75|579.25|579.65|579.15|0
1595284500000|2020-07-20 22:35:00|579.75|579.25|579.85|579.35|579.85|579.35|579.65|579.15|0
1595284800000|2020-07-20 22:40:00|579.75|579.25|579.65|579.15|579.85|579.35|579.55|579.05|0
1595285100000|2020-07-20 22:45:00|579.75|579.25|579.65|579.15|579.75|579.25|579.65|579.15|0
1595285400000|2020-07-20 22:50:00|579.75|579.25|579.85|579.35|579.85|579.35|579.75|579.25|0
1595285700000|2020-07-20 22:55:00|579.75|579.25|579.85|579.35|579.85|579.35|579.75|579.25|0
1595286000000|2020-07-20 23:00:00|579.75|579.25|579.85|579.35|579.85|579.35|579.75|579.25|0
1595286300000|2020-07-20 23:05:00|579.95|579.45|579.95|579.45|579.95|579.45|579.95|579.45|0
1595286600000|2020-07-20 23:10:00|580.05|579.55|580.05|579.55|580.05|579.55|579.95|579.45|0
1595286900000|2020-07-20 23:15:00|579.95|579.45|579.95|579.45|580.05|579.55|579.95|579.45|0
1595287200000|2020-07-20 23:20:00|580.05|579.55|580.05|579.55|580.15|579.65|580.05|579.55|0
1595287500000|2020-07-20 23:25:00|580.15|579.65|580.15|579.65|580.15|579.65|579.95|579.45|0
1595287800000|2020-07-20 23:30:00|580.25|579.75|580.05|579.55|580.55|580.05|580.05|579.55|0
1595288100000|2020-07-20 23:35:00|579.95|579.45|579.85|579.35|579.95|579.45|579.75|579.25|0
1595288400000|2020-07-20 23:40:00|579.75|579.25|579.95|579.45|579.95|579.45|579.75|579.25|0
1595288700000|2020-07-20 23:45:00|579.85|579.35|579.85|579.35|579.95|579.45|579.75|579.25|0
1595289000000|2020-07-20 23:50:00|579.95|579.45|580.05|579.55|580.05|579.55|579.85|579.35|0
1595289300000|2020-07-20 23:55:00|579.95|579.45|579.95|579.45|580.05|579.55|579.85|579.35|0
1595289600000|2020-07-21 00:00:00|580.05|579.55|580.05|579.55|580.25|579.75|579.65|579.15|0
1595289900000|2020-07-21 00:05:00|579.95|579.45|579.95|579.45|580.25|579.75|579.95|579.45|0
1595290200000|2020-07-21 00:10:00|580.05|579.55|580.25|579.75|580.45|579.95|580.05|579.55|0
1595290500000|2020-07-21 00:15:00|580.35|579.85|580.15|579.65|580.55|580.05|580.15|579.65|0
1595290800000|2020-07-21 00:20:00|580.05|579.55|580.05|579.55|580.15|579.65|580.05|579.55|0
1595291100000|2020-07-21 00:25:00|580.15|579.65|580.55|580.05|580.55|580.05|580.05|579.55|0
1595291400000|2020-07-21 00:30:00|580.65|580.15|580.85|580.35|581.05|580.55|580.55|580.05|0
1595291700000|2020-07-21 00:35:00|580.95|580.45|580.85|580.35|581.15|580.65|580.85|580.35|0
1595292000000|2020-07-21 00:40:00|580.75|580.25|580.75|580.25|580.85|580.35|580.55|580.05|0
1595292300000|2020-07-21 00:45:00|580.85|580.35|580.85|580.35|581.05|580.55|580.75|580.25|0
1595292600000|2020-07-21 00:50:00|580.95|580.45|580.85|580.35|581.05|580.55|580.65|580.15|0
1595292900000|2020-07-21 00:55:00|580.95|580.45|580.85|580.35|581.05|580.55|580.75|580.25|0
1595293200000|2020-07-21 01:00:00|580.75|580.25|581.05|580.55|581.55|581.05|580.75|580.25|0
1595293500000|2020-07-21 01:05:00|581.15|580.65|580.95|580.45|581.15|580.65|580.85|580.35|0
1595293800000|2020-07-21 01:10:00|581.05|580.55|581.05|580.55|581.05|580.55|580.85|580.35|0
1595294100000|2020-07-21 01:15:00|581.15|580.65|581.65|581.15|581.65|581.15|581.05|580.55|0
1595294400000|2020-07-21 01:20:00|581.55|581.05|581.55|581.05|581.65|581.15|581.45|580.95|0
1595294700000|2020-07-21 01:25:00|581.45|580.95|581.15|580.65|581.45|580.95|581.15|580.65|0
1595295000000|2020-07-21 01:30:00|581.25|580.75|581.75|581.25|581.75|581.25|581.15|580.65|0
1595295300000|2020-07-21 01:35:00|581.85|581.35|580.95|580.45|581.85|581.35|580.95|580.45|0
1595295600000|2020-07-21 01:40:00|581.05|580.55|580.75|580.25|581.45|580.95|580.75|580.25|0
1595295900000|2020-07-21 01:45:00|580.65|580.15|580.95|580.45|581.25|580.75|580.65|580.15|0
1595296200000|2020-07-21 01:50:00|581.05|580.55|580.65|580.15|581.15|580.65|580.65|580.15|0
1595296500000|2020-07-21 01:55:00|580.55|580.05|580.95|580.45|580.95|580.45|580.45|579.95|0
1595296800000|2020-07-21 02:00:00|580.85|580.35|580.85|580.35|581.15|580.65|580.65|580.15|0
1595297100000|2020-07-21 02:05:00|580.95|580.45|581.15|580.65|581.15|580.65|580.95|580.45|0
1595297400000|2020-07-21 02:10:00|581.25|580.75|581.25|580.75|581.35|580.85|581.15|580.65|0
1595297700000|2020-07-21 02:15:00|581.35|580.85|581.15|580.65|581.45|580.95|581.15|580.65|0
1595298000000|2020-07-21 02:20:00|581.25|580.75|581.35|580.85|581.35|580.85|581.15|580.65|0
1595298300000|2020-07-21 02:25:00|581.25|580.75|581.15|580.65|581.35|580.85|580.95|580.45|0
1595298600000|2020-07-21 02:30:00|581.25|580.75|580.95|580.45|581.45|580.95|580.95|580.45|0
1595298900000|2020-07-21 02:35:00|581.15|580.65|581.15|580.65|581.25|580.75|580.85|580.35|0
1595299200000|2020-07-21 02:40:00|581.25|580.75|581.35|580.85|581.45|580.95|580.95|580.45|0
1595299500000|2020-07-21 02:45:00|581.25|580.75|581.35|580.85|581.35|580.85|581.25|580.75|0
1595299800000|2020-07-21 02:50:00|581.25|580.75|581.15|580.65|581.35|580.85|580.95|580.45|0
1595300100000|2020-07-21 02:55:00|581.05|580.55|581.15|580.65|581.35|580.85|580.95|580.45|0
1595300400000|2020-07-21 03:00:00|581.05|580.55|580.85|580.35|581.15|580.65|580.65|580.15|0
1595300700000|2020-07-21 03:05:00|580.75|580.25|580.75|580.25|580.85|580.35|580.65|580.15|0
1595301000000|2020-07-21 03:10:00|580.85|580.35|580.65|580.15|580.85|580.35|580.65|580.15|0
1595301300000|2020-07-21 03:15:00|580.75|580.25|580.85|580.35|580.85|580.35|580.65|580.15|0
1595301600000|2020-07-21 03:20:00|580.95|580.45|581.15|580.65|581.25|580.75|580.95|580.45|0
1595301900000|2020-07-21 03:25:00|581.05|580.55|581.35|580.85|581.35|580.85|580.95|580.45|0
1595302200000|2020-07-21 03:30:00|581.15|580.65|581.75|581.25|581.75|581.25|581.15|580.65|0
1595302500000|2020-07-21 03:35:00|581.85|581.35|581.95|581.45|581.95|581.45|581.75|581.25|0
1595302800000|2020-07-21 03:40:00|582.05|581.55|582.15|581.65|582.15|581.65|581.95|581.45|0
1595303100000|2020-07-21 03:45:00|582.05|581.55|582.05|581.55|582.15|581.65|581.95|581.45|0
1595303400000|2020-07-21 03:50:00|582.15|581.65|582.15|581.65|582.25|581.75|582.05|581.55|0
1595303700000|2020-07-21 03:55:00|582.25|581.75|582.15|581.65|582.25|581.75|582.15|581.65|0
1595304000000|2020-07-21 04:00:00|582.25|581.75|582.25|581.75|582.25|581.75|582.15|581.65|0
1595304300000|2020-07-21 04:05:00|582.15|581.65|582.25|581.75|582.25|581.75|582.15|581.65|0
1595304600000|2020-07-21 04:10:00|582.15|581.65|582.25|581.75|582.25|581.75|582.15|581.65|0
1595304900000|2020-07-21 04:15:00|582.15|581.65|581.95|581.45|582.25|581.75|581.95|581.45|0
1595305500000|2020-07-21 04:25:00|581.85|581.35|581.85|581.35|581.85|581.35|581.85|581.35|0
1595305800000|2020-07-21 04:30:00|581.95|581.45|582.15|581.65|582.35|581.85|581.95|581.45|0
1595306100000|2020-07-21 04:35:00|582.25|581.75|582.15|581.65|582.25|581.75|582.15|581.65|0
1595306400000|2020-07-21 04:40:00|582.25|581.75|582.45|581.95|582.65|582.15|582.25|581.75|0
1595306700000|2020-07-21 04:45:00|582.55|582.05|582.85|582.35|582.85|582.35|582.55|582.05|0
1595307000000|2020-07-21 04:50:00|582.75|582.25|582.75|582.25|582.95|582.45|582.65|582.15|0
1595307300000|2020-07-21 04:55:00|582.85|582.35|582.85|582.35|582.95|582.45|582.65|582.15|0
1595307600000|2020-07-21 05:00:00|582.75|582.25|582.85|582.35|582.95|582.45|582.75|582.25|0
1595307900000|2020-07-21 05:05:00|582.75|582.25|582.65|582.15|582.85|582.35|582.65|582.15|0
1595308200000|2020-07-21 05:10:00|582.75|582.25|582.65|582.15|582.85|582.35|582.65|582.15|0
1595308800000|2020-07-21 05:20:00|582.55|582.05|582.35|581.85|582.65|582.15|582.35|581.85|0
1595309100000|2020-07-21 05:25:00|582.45|581.95|582.45|581.95|582.45|581.95|582.35|581.85|0
1595309400000|2020-07-21 05:30:00|582.35|581.85|582.35|581.85|582.45|581.95|582.35|581.85|0
1595309700000|2020-07-21 05:35:00|582.45|581.95|583.95|583.45|584.25|583.75|582.35|581.85|0
1595310000000|2020-07-21 05:40:00|583.85|583.35|583.75|583.25|583.95|583.45|583.65|583.15|0
1595310300000|2020-07-21 05:45:00|583.85|583.35|584.85|584.35|585.15|584.65|583.65|583.15|0
1595310600000|2020-07-21 05:50:00|584.75|584.25|584.65|584.15|584.85|584.35|584.15|583.65|0
1595310900000|2020-07-21 05:55:00|584.75|584.25|584.65|584.15|585.15|584.65|584.35|583.85|0
1595311200000|2020-07-21 06:00:00|584.75|584.25|584.75|584.45|585.05|584.75|583.65|583.35|157
1595311500000|2020-07-21 06:05:00|584.85|584.55|584.25|583.95|584.85|584.55|584.15|583.85|105
1595311800000|2020-07-21 06:10:00|584.15|583.85|584.15|583.85|584.25|583.95|583.95|583.65|50
1595312100000|2020-07-21 06:15:00|584.05|583.75|583.55|583.25|584.15|583.85|583.55|583.25|102
1595312400000|2020-07-21 06:20:00|583.65|583.35|583.85|583.55|583.95|583.65|583.45|583.15|59
1595312700000|2020-07-21 06:25:00|583.75|583.45|584.45|584.15|584.45|584.15|583.75|583.45|148
1595313000000|2020-07-21 06:30:00|584.35|584.05|584.25|583.95|584.35|584.05|583.95|583.65|107
1595313300000|2020-07-21 06:35:00|584.15|583.85|583.95|583.65|584.15|583.85|583.95|583.65|41
1595313600000|2020-07-21 06:40:00|584.05|583.75|584.45|584.15|584.55|584.25|583.95|583.65|77
1595313900000|2020-07-21 06:45:00|584.35|584.05|584.05|583.75|584.35|584.05|584.05|583.75|46
1595314200000|2020-07-21 06:50:00|584.15|583.85|584.35|584.05|584.45|584.15|584.05|583.75|37
1595314500000|2020-07-21 06:55:00|584.45|584.15|584.35|584.05|584.65|584.35|584.15|583.85|117
1595314800000|2020-07-21 07:00:00|584.25|584.15|584.95|584.85|584.95|584.85|584.05|583.95|1204
1595315100000|2020-07-21 07:05:00|584.85|584.75|586.05|585.95|586.65|586.55|584.85|584.75|804
1595315400000|2020-07-21 07:10:00|586.15|586.05|585.55|585.45|586.25|586.15|585.15|585.05|555
1595315700000|2020-07-21 07:15:00|585.45|585.35|585.05|584.95|586.35|586.25|584.85|584.75|462
1595316000000|2020-07-21 07:20:00|584.95|584.85|584.65|584.55|585.15|585.05|584.35|584.25|393
1595316300000|2020-07-21 07:25:00|584.55|584.45|584.75|584.65|585.15|585.05|584.45|584.35|295
1595316600000|2020-07-21 07:30:00|584.85|584.75|585.05|584.95|585.45|585.35|584.25|584.15|296
1595316900000|2020-07-21 07:35:00|585.15|585.05|584.65|584.55|585.25|585.15|584.35|584.25|214
1595317200000|2020-07-21 07:40:00|584.63|584.53|584.13|584.03|584.73|584.63|583.83|583.73|205
1595317500000|2020-07-21 07:45:00|584.23|584.13|584.83|584.73|585.13|585.03|584.23|584.13|146
1595317800000|2020-07-21 07:50:00|584.93|584.83|585.03|584.93|585.13|585.03|584.43|584.33|195
1595318100000|2020-07-21 07:55:00|585.13|585.03|584.73|584.63|585.23|585.13|584.53|584.43|153
1595318400000|2020-07-21 08:00:00|584.63|584.53|584.33|584.23|584.63|584.53|583.93|583.83|206
1595318700000|2020-07-21 08:05:00|584.23|584.13|585.03|584.93|585.23|585.13|584.23|584.13|152
1595319000000|2020-07-21 08:10:00|585.13|585.03|585.13|585.03|585.43|585.33|584.93|584.83|173
1595319300000|2020-07-21 08:15:00|585.23|585.13|585.13|585.03|585.23|585.13|584.73|584.63|83
1595319600000|2020-07-21 08:20:00|585.23|585.13|586.13|586.03|586.23|586.13|585.23|585.13|240
1595319900000|2020-07-21 08:25:00|586.23|586.13|586.03|585.93|586.33|586.23|585.93|585.83|154
1595320200000|2020-07-21 08:30:00|585.93|585.83|586.03|585.93|586.23|586.13|585.73|585.63|131
1595320500000|2020-07-21 08:35:00|586.13|586.03|585.93|585.83|586.43|586.33|585.63|585.53|230
1595320800000|2020-07-21 08:40:00|586.03|585.93|586.23|586.13|586.43|586.33|585.93|585.83|157
1595321100000|2020-07-21 08:45:00|586.33|586.23|586.43|586.33|586.53|586.43|585.93|585.83|102
1595321400000|2020-07-21 08:50:00|586.53|586.43|586.73|586.63|587.13|587.03|586.43|586.33|229
1595321700000|2020-07-21 08:55:00|586.63|586.53|586.53|586.43|586.73|586.63|586.23|586.13|81
1595322000000|2020-07-21 09:00:00|586.63|586.53|586.53|586.43|586.83|586.73|586.43|586.33|144
1595322300000|2020-07-21 09:05:00|586.63|586.53|586.33|586.23|586.63|586.53|586.23|586.13|88
1595322600000|2020-07-21 09:10:00|586.23|586.13|585.93|585.83|586.43|586.33|585.93|585.83|95
1595322900000|2020-07-21 09:15:00|586.03|585.93|585.93|585.83|586.23|586.13|585.63|585.53|152
1595323200000|2020-07-21 09:20:00|586.03|585.93|585.83|585.73|586.33|586.23|585.63|585.53|104
1595323500000|2020-07-21 09:25:00|585.73|585.63|586.03|585.93|586.23|586.13|585.63|585.53|109
1595323800000|2020-07-21 09:30:00|586.13|586.03|586.53|586.43|586.53|586.43|585.83|585.73|106
1595324100000|2020-07-21 09:35:00|586.43|586.33|586.43|586.33|586.63|586.53|586.23|586.13|61
1595324400000|2020-07-21 09:40:00|586.33|586.23|586.83|586.73|586.93|586.83|586.33|586.23|143
1595324700000|2020-07-21 09:45:00|586.73|586.63|586.43|586.33|586.83|586.73|586.33|586.23|89
1595325000000|2020-07-21 09:50:00|586.33|586.23|586.03|585.93|586.43|586.33|586.03|585.93|104
1595325300000|2020-07-21 09:55:00|586.13|586.03|585.83|585.73|586.23|586.13|585.83|585.73|58
1595325600000|2020-07-21 10:00:00|585.93|585.83|585.83|585.73|586.13|586.03|585.73|585.63|101
1595325900000|2020-07-21 10:05:00|585.93|585.83|585.53|585.43|586.03|585.93|585.43|585.33|95
1595326200000|2020-07-21 10:10:00|585.43|585.33|585.23|585.13|585.73|585.63|585.13|585.03|158
1595326500000|2020-07-21 10:15:00|585.13|585.03|585.13|585.03|585.13|585.03|584.93|584.83|128
1595326800000|2020-07-21 10:20:00|585.03|584.93|585.03|584.93|585.33|585.23|585.03|584.93|59
1595327100000|2020-07-21 10:25:00|585.13|585.03|585.23|585.13|585.23|585.13|584.93|584.83|64
1595327400000|2020-07-21 10:30:00|585.33|585.23|585.33|585.23|585.53|585.43|585.13|585.03|81
1595327700000|2020-07-21 10:35:00|585.43|585.33|585.53|585.43|585.63|585.53|585.23|585.13|57
1595328000000|2020-07-21 10:40:00|585.63|585.53|585.93|585.83|586.03|585.93|585.53|585.43|117
1595328300000|2020-07-21 10:45:00|585.83|585.73|586.33|586.23|586.33|586.23|585.83|585.73|84
1595328600000|2020-07-21 10:50:00|586.23|586.13|586.03|585.93|586.43|586.33|585.93|585.83|62
1595328900000|2020-07-21 10:55:00|585.93|585.83|585.83|585.73|586.03|585.93|585.73|585.63|64
1595329200000|2020-07-21 11:00:00|585.93|585.83|585.73|585.63|585.93|585.83|585.63|585.53|51
1595329500000|2020-07-21 11:05:00|585.63|585.53|585.73|585.63|585.83|585.73|585.63|585.53|32
1595329800000|2020-07-21 11:10:00|585.83|585.73|586.03|585.93|586.13|586.03|585.73|585.63|67
1595330100000|2020-07-21 11:15:00|586.13|586.03|585.63|585.53|586.13|586.03|585.43|585.33|146
1595330400000|2020-07-21 11:20:00|585.53|585.43|585.83|585.73|585.93|585.83|585.33|585.23|80
1595330700000|2020-07-21 11:25:00|585.93|585.83|586.03|585.93|586.13|586.03|585.83|585.73|58
1595331000000|2020-07-21 11:30:00|586.13|586.03|586.23|586.13|586.33|586.23|586.03|585.93|75
1595331300000|2020-07-21 11:35:00|586.33|586.23|585.93|585.83|586.33|586.23|585.83|585.73|71
1595331600000|2020-07-21 11:40:00|585.96|585.86|585.76|585.66|585.96|585.86|585.56|585.46|90
1595331900000|2020-07-21 11:45:00|585.86|585.76|585.56|585.46|586.06|585.96|585.56|585.46|85
1595332200000|2020-07-21 11:50:00|585.46|585.36|585.66|585.56|585.96|585.86|585.46|585.36|88
1595332500000|2020-07-21 11:55:00|585.56|585.46|585.96|585.86|586.06|585.96|585.56|585.46|84
1595332800000|2020-07-21 12:00:00|585.86|585.76|585.86|585.76|586.16|586.06|585.66|585.56|117
1595333100000|2020-07-21 12:05:00|585.96|585.86|585.76|585.66|585.96|585.86|585.76|585.66|52
1595333400000|2020-07-21 12:10:00|585.86|585.76|585.66|585.56|585.86|585.76|585.66|585.56|36
1595333700000|2020-07-21 12:15:00|585.76|585.66|586.16|586.06|586.26|586.16|585.56|585.46|128
1595334000000|2020-07-21 12:20:00|586.26|586.16|585.96|585.86|586.26|586.16|585.86|585.76|107
1595334300000|2020-07-21 12:25:00|586.06|585.96|585.26|585.16|586.06|585.96|585.26|585.16|105
1595334600000|2020-07-21 12:30:00|585.16|585.06|585.56|585.46|585.66|585.56|585.06|584.96|67
1595334900000|2020-07-21 12:35:00|585.66|585.56|585.86|585.76|585.96|585.86|585.66|585.56|111
1595335200000|2020-07-21 12:40:00|585.76|585.66|585.96|585.86|585.96|585.86|585.76|585.66|44
1595335500000|2020-07-21 12:45:00|585.86|585.76|585.46|585.36|585.86|585.76|585.46|585.36|82
1595335800000|2020-07-21 12:50:00|585.36|585.26|584.96|584.86|585.36|585.26|584.96|584.86|54
1595336100000|2020-07-21 12:55:00|585.06|584.96|585.06|584.96|585.36|585.26|584.86|584.76|127
1595336400000|2020-07-21 13:00:00|584.96|584.86|584.96|584.86|585.16|585.06|584.66|584.56|141
1595336700000|2020-07-21 13:05:00|584.86|584.76|584.56|584.46|584.86|584.76|584.26|584.16|107
1595337000000|2020-07-21 13:10:00|584.46|584.36|584.36|584.26|584.56|584.46|584.26|584.16|117
1595337300000|2020-07-21 13:15:00|584.46|584.36|584.26|584.16|584.56|584.46|584.16|584.06|71
1595337600000|2020-07-21 13:20:00|584.16|584.06|584.26|584.16|584.26|584.16|583.96|583.86|84
1595337900000|2020-07-21 13:25:00|584.16|584.06|584.16|584.06|584.46|584.36|584.06|583.96|94
1595338200000|2020-07-21 13:30:00|584.26|584.16|583.76|583.66|584.26|584.16|583.66|583.56|260
1595338500000|2020-07-21 13:35:00|583.86|583.76|583.56|583.46|583.96|583.86|583.46|583.36|300
1595338800000|2020-07-21 13:40:00|583.66|583.56|583.86|583.76|584.26|584.16|583.36|583.26|252
1595339100000|2020-07-21 13:45:00|583.96|583.86|584.36|584.26|584.36|584.26|583.46|583.36|231
1595339400000|2020-07-21 13:50:00|584.26|584.16|584.86|584.76|584.86|584.76|583.96|583.86|246
1595339700000|2020-07-21 13:55:00|584.96|584.86|584.66|584.56|584.96|584.86|584.36|584.26|242
1595340000000|2020-07-21 14:00:00|584.76|584.66|584.96|584.86|585.06|584.96|584.26|584.16|380
1595340300000|2020-07-21 14:05:00|584.86|584.76|583.86|583.76|584.96|584.86|583.86|583.76|395
1595340600000|2020-07-21 14:10:00|583.96|583.86|583.06|582.96|584.16|584.06|583.06|582.96|535
1595340900000|2020-07-21 14:15:00|583.16|583.06|583.16|583.06|583.36|583.26|582.66|582.56|394
1595341200000|2020-07-21 14:20:00|583.06|582.96|582.36|582.26|583.16|583.06|582.36|582.26|281
1595341500000|2020-07-21 14:25:00|582.26|582.16|581.36|581.26|582.46|582.36|581.06|580.96|431
1595341800000|2020-07-21 14:30:00|581.26|581.16|581.36|581.26|581.56|581.46|581.06|580.96|261
1595342100000|2020-07-21 14:35:00|581.46|581.36|581.46|581.36|581.66|581.56|580.86|580.76|257
1595342400000|2020-07-21 14:40:00|581.36|581.26|581.16|581.06|581.76|581.66|581.06|580.96|238
1595342700000|2020-07-21 14:45:00|581.26|581.16|581.76|581.66|581.96|581.86|581.16|581.06|230
1595343000000|2020-07-21 14:50:00|581.86|581.76|582.16|582.06|582.36|582.26|581.76|581.66|186
1595343300000|2020-07-21 14:55:00|582.06|581.96|581.56|581.46|582.26|582.16|581.46|581.36|201
1595343600000|2020-07-21 15:00:00|581.46|581.36|581.36|581.26|581.96|581.86|581.16|581.06|190
1595343900000|2020-07-21 15:05:00|581.26|581.16|580.86|580.76|581.36|581.26|580.86|580.76|211
1595344200000|2020-07-21 15:10:00|580.96|580.86|580.86|580.76|580.96|580.86|580.36|580.26|230
1595344500000|2020-07-21 15:15:00|580.76|580.66|581.26|581.16|581.46|581.36|580.66|580.56|288
1595344800000|2020-07-21 15:20:00|581.36|581.26|581.26|581.16|581.36|581.26|580.76|580.66|261
1595345100000|2020-07-21 15:25:00|581.36|581.26|580.96|580.86|581.46|581.36|580.56|580.46|363
1595345400000|2020-07-21 15:30:00|581.06|580.76|581.26|580.96|581.56|581.26|580.66|580.36|548
1595345700000|2020-07-21 15:35:00|581.16|580.86|580.26|579.96|581.46|581.16|580.16|579.86|319
1595346000000|2020-07-21 15:40:00|580.16|579.86|580.86|580.56|580.96|580.66|580.16|579.86|109
1595346300000|2020-07-21 15:45:00|580.96|580.66|579.86|579.56|580.96|580.66|579.76|579.46|87
1595346600000|2020-07-21 15:50:00|579.76|579.46|579.26|578.96|580.06|579.76|579.26|578.96|93
1595346900000|2020-07-21 15:55:00|579.36|579.06|579.66|579.36|579.86|579.56|579.16|578.86|84
1595347200000|2020-07-21 16:00:00|579.56|579.26|579.76|579.46|579.76|579.46|579.16|578.86|142
1595347500000|2020-07-21 16:05:00|579.66|579.36|579.56|579.26|579.76|579.46|579.26|578.96|39
1595347800000|2020-07-21 16:10:00|579.46|579.16|579.56|579.26|579.66|579.36|579.26|578.96|45
1595348100000|2020-07-21 16:15:00|579.46|579.16|579.36|579.06|579.66|579.36|579.26|578.96|25
1595348400000|2020-07-21 16:20:00|579.46|579.16|579.36|579.06|579.76|579.46|579.26|578.96|24
1595348700000|2020-07-21 16:25:00|579.46|579.16|579.86|579.56|579.86|579.56|579.26|578.96|66
1595349000000|2020-07-21 16:30:00|579.76|579.46|580.06|579.76|580.16|579.86|579.76|579.46|51
1595349300000|2020-07-21 16:35:00|579.96|579.66|579.96|579.66|580.26|579.96|579.86|579.56|24
1595349600000|2020-07-21 16:40:00|579.86|579.56|580.16|579.86|580.26|579.96|579.76|579.46|32
1595349900000|2020-07-21 16:45:00|580.26|579.96|579.86|579.56|580.26|579.96|579.86|579.56|36
1595350200000|2020-07-21 16:50:00|579.76|579.46|579.76|579.46|580.06|579.76|579.66|579.36|63
1595350500000|2020-07-21 16:55:00|579.86|579.56|579.86|579.56|579.96|579.66|579.66|579.36|62
1595350800000|2020-07-21 17:00:00|579.96|579.66|579.86|579.56|579.96|579.66|579.86|579.56|11
1595351100000|2020-07-21 17:05:00|579.76|579.46|579.86|579.56|579.96|579.66|579.76|579.46|8
1595351400000|2020-07-21 17:10:00|579.76|579.46|579.46|579.16|579.86|579.56|579.46|579.16|30
1595351700000|2020-07-21 17:15:00|579.56|579.26|579.66|579.36|579.66|579.36|579.26|578.96|25
1595352000000|2020-07-21 17:20:00|579.76|579.46|579.76|579.46|579.76|579.46|579.56|579.26|13
1595352300000|2020-07-21 17:25:00|579.66|579.36|579.86|579.56|579.86|579.56|579.56|579.26|10
1595352600000|2020-07-21 17:30:00|579.76|579.46|579.66|579.36|579.96|579.66|579.66|579.36|28
1595352900000|2020-07-21 17:35:00|579.76|579.46|579.26|578.96|579.76|579.46|579.26|578.96|58
1595353200000|2020-07-21 17:40:00|579.36|579.06|579.36|579.06|579.46|579.16|579.26|578.96|4
1595353500000|2020-07-21 17:45:00|579.26|578.96|579.56|579.26|579.56|579.26|579.26|578.96|8
1595353800000|2020-07-21 17:50:00|579.46|579.16|579.46|579.16|579.66|579.36|579.36|579.06|7
1595354100000|2020-07-21 17:55:00|579.56|579.26|579.26|578.96|579.56|579.26|579.26|578.96|10
1595354400000|2020-07-21 18:00:00|579.36|579.06|579.56|579.26|579.66|579.36|579.26|578.96|18
1595354700000|2020-07-21 18:05:00|579.46|579.16|579.76|579.46|579.76|579.46|579.46|579.16|12
1595355000000|2020-07-21 18:10:00|579.66|579.36|579.66|579.36|579.76|579.46|579.56|579.26|18
1595355300000|2020-07-21 18:15:00|579.56|579.26|579.36|579.06|579.66|579.36|579.26|578.96|16
1595355600000|2020-07-21 18:20:00|579.26|578.96|579.46|579.16|579.66|579.36|579.26|578.96|3
1595355900000|2020-07-21 18:25:00|579.36|579.06|579.46|579.16|579.56|579.26|579.36|579.06|9
1595356200000|2020-07-21 18:30:00|579.36|579.06|579.16|578.86|579.46|579.16|579.06|578.76|14
1595356500000|2020-07-21 18:35:00|579.26|578.96|579.26|578.96|579.36|579.06|579.16|578.86|5
1595356800000|2020-07-21 18:40:00|579.16|578.86|579.16|578.86|579.26|578.96|579.06|578.76|8
1595357100000|2020-07-21 18:45:00|579.26|578.96|579.26|578.96|579.36|579.06|579.16|578.86|10
1595357400000|2020-07-21 18:50:00|579.16|578.86|579.36|579.06|579.36|579.06|579.16|578.86|10
1595357700000|2020-07-21 18:55:00|579.46|579.16|579.26|578.96|579.46|579.16|579.26|578.96|11
1595358000000|2020-07-21 19:00:00|579.16|578.86|579.06|578.76|579.26|578.96|578.96|578.66|33
1595358300000|2020-07-21 19:05:00|578.96|578.66|578.66|578.36|579.06|578.76|578.66|578.36|19
1595358600000|2020-07-21 19:10:00|578.76|578.46|577.86|577.56|578.76|578.46|577.76|577.46|65
1595358900000|2020-07-21 19:15:00|577.76|577.46|576.96|576.66|577.86|577.56|576.96|576.66|64
1595359200000|2020-07-21 19:20:00|576.86|576.56|577.06|576.76|577.26|576.96|576.66|576.36|66
1595359500000|2020-07-21 19:25:00|577.16|576.86|576.66|576.36|577.46|577.16|576.66|576.36|57
1595359800000|2020-07-21 19:30:00|576.76|576.46|576.76|576.46|577.06|576.76|576.66|576.36|55
1595360100000|2020-07-21 19:35:00|576.86|576.56|576.66|576.36|576.86|576.56|576.46|576.16|23
1595360400000|2020-07-21 19:40:00|576.56|576.26|576.86|576.56|576.96|576.66|576.26|575.96|49
1595360700000|2020-07-21 19:45:00|576.96|576.66|576.96|576.66|577.26|576.96|576.86|576.56|41
1595361000000|2020-07-21 19:50:00|576.76|576.46|576.16|575.86|576.86|576.56|575.96|575.66|64
1595361300000|2020-07-21 19:55:00|576.26|575.96|577.16|576.86|577.16|576.86|576.06|575.76|133
1595361600000|2020-07-21 20:00:00|577.46|576.66|577.76|577.26|578.06|577.56|577.16|576.66|0
1595361900000|2020-07-21 20:05:00|577.56|577.06|577.76|577.26|577.86|577.36|577.56|577.06|0
1595362200000|2020-07-21 20:10:00|577.66|577.16|577.76|577.26|577.86|577.36|577.56|577.06|0
1595363400000|2020-07-21 20:30:00|577.96|577.46|577.36|576.86|577.96|577.46|577.36|576.86|0
1595363700000|2020-07-21 20:35:00|577.46|576.96|577.46|576.96|577.66|577.16|577.36|576.86|0
1595364000000|2020-07-21 20:40:00|577.36|576.86|577.96|577.46|577.96|577.46|577.36|576.86|0
1595364300000|2020-07-21 20:45:00|577.86|577.36|577.86|577.36|577.96|577.46|577.86|577.36|0
1595364600000|2020-07-21 20:50:00|577.76|577.26|577.66|577.16|577.76|577.26|577.56|577.06|0
1595364900000|2020-07-21 20:55:00|577.56|577.06|577.36|576.86|577.66|577.16|577.36|576.86|0
1595365200000|2020-07-21 21:00:00|577.46|576.96|577.46|576.96|577.46|576.96|577.46|576.96|0
1595365500000|2020-07-21 21:05:00|577.36|576.86|577.26|576.76|577.36|576.86|577.26|576.76|0
1595365800000|2020-07-21 21:10:00|577.36|576.86|577.26|576.76|577.36|576.86|577.16|576.66|0
1595366100000|2020-07-21 21:15:00|577.16|576.66|577.26|576.76|577.26|576.76|577.16|576.66|0
1595366400000|2020-07-21 21:20:00|577.16|576.66|577.16|576.66|577.26|576.76|577.16|576.66|0
1595366700000|2020-07-21 21:25:00|577.26|576.76|577.26|576.76|577.26|576.76|577.26|576.76|0
1595367600000|2020-07-21 21:40:00|577.16|576.66|577.26|576.76|577.26|576.76|577.16|576.66|0
1595368200000|2020-07-21 21:50:00|577.16|576.66|577.26|576.76|577.26|576.76|577.16|576.66|0
1595368500000|2020-07-21 21:55:00|577.16|576.66|577.26|576.76|577.26|576.76|577.16|576.66|0
1595368800000|2020-07-21 22:00:00|577.46|576.96|577.56|577.06|577.56|577.06|577.26|576.76|0
1595369100000|2020-07-21 22:05:00|577.46|576.96|577.36|576.86|577.46|576.96|577.26|576.76|0
1595369400000|2020-07-21 22:10:00|577.46|576.96|577.46|576.96|577.46|576.96|577.36|576.86|0
1595369700000|2020-07-21 22:15:00|577.36|576.86|577.66|577.16|577.76|577.26|577.36|576.86|0
1595370000000|2020-07-21 22:20:00|577.76|577.26|577.86|577.36|577.96|577.46|577.66|577.16|0
1595370300000|2020-07-21 22:25:00|577.76|577.26|577.76|577.26|577.76|577.26|577.66|577.16|0
1595370600000|2020-07-21 22:30:00|577.66|577.16|577.76|577.26|577.86|577.36|577.66|577.16|0
1595370900000|2020-07-21 22:35:00|577.86|577.36|578.16|577.66|578.36|577.86|577.86|577.36|0
1595371200000|2020-07-21 22:40:00|578.26|577.76|578.26|577.76|578.26|577.76|578.16|577.66|0
1595371500000|2020-07-21 22:45:00|578.16|577.66|578.36|577.86|578.46|577.96|578.16|577.66|0
1595371800000|2020-07-21 22:50:00|578.46|577.96|578.36|577.86|578.56|578.06|578.36|577.86|0
1595372100000|2020-07-21 22:55:00|578.46|577.96|578.66|578.16|578.86|578.36|578.36|577.86|0
1595372400000|2020-07-21 23:00:00|578.56|578.06|578.46|577.96|578.76|578.26|578.36|577.86|0
1595372700000|2020-07-21 23:05:00|578.56|578.06|578.46|577.96|578.56|578.06|578.36|577.86|0
1595373000000|2020-07-21 23:10:00|578.56|578.06|578.46|577.96|578.66|578.16|578.46|577.96|0
1595373300000|2020-07-21 23:15:00|578.36|577.86|578.26|577.76|578.56|578.06|578.16|577.66|0
1595373600000|2020-07-21 23:20:00|578.36|577.86|578.26|577.76|578.36|577.86|578.26|577.76|0
1595373900000|2020-07-21 23:25:00|578.36|577.86|578.16|577.66|578.36|577.86|578.06|577.56|0
1595374200000|2020-07-21 23:30:00|578.26|577.76|578.26|577.76|578.36|577.86|578.26|577.76|0
1595374500000|2020-07-21 23:35:00|578.16|577.66|578.16|577.66|578.16|577.66|578.16|577.66|0
1595374800000|2020-07-21 23:40:00|578.26|577.76|578.26|577.76|578.26|577.76|578.16|577.66|0
1595375100000|2020-07-21 23:45:00|578.46|577.96|578.46|577.96|578.56|578.06|578.36|577.86|0
1595375400000|2020-07-21 23:50:00|578.56|578.06|578.66|578.16|578.86|578.36|578.56|578.06|0
1595375700000|2020-07-21 23:55:00|578.76|578.26|578.56|578.06|578.76|578.26|578.36|577.86|0
1595376000000|2020-07-22 00:00:00|578.46|577.96|578.46|577.96|578.86|578.36|578.36|577.86|0
1595376300000|2020-07-22 00:05:00|578.36|577.86|578.56|578.06|578.66|578.16|578.36|577.86|0
1595376600000|2020-07-22 00:10:00|578.66|578.16|578.66|578.16|578.76|578.26|578.06|577.56|0
1595376900000|2020-07-22 00:15:00|578.56|578.06|579.36|578.86|579.96|579.46|578.56|578.06|0
1595377200000|2020-07-22 00:20:00|579.16|578.66|579.26|578.76|579.46|578.96|579.16|578.66|0
1595377500000|2020-07-22 00:25:00|579.16|578.66|579.46|578.96|579.46|578.96|578.96|578.46|0
1595377800000|2020-07-22 00:30:00|579.36|578.86|578.76|578.26|579.36|578.86|578.76|578.26|0
1595378100000|2020-07-22 00:35:00|578.66|578.16|578.96|578.46|578.96|578.46|578.66|578.16|0
1595378400000|2020-07-22 00:40:00|579.06|578.56|578.96|578.46|579.26|578.76|578.96|578.46|0
1595378700000|2020-07-22 00:45:00|579.06|578.56|579.16|578.66|579.26|578.76|579.06|578.56|0
1595379000000|2020-07-22 00:50:00|579.26|578.76|579.26|578.76|579.26|578.76|578.96|578.46|0
1595379300000|2020-07-22 00:55:00|579.16|578.66|578.56|578.06|579.26|578.76|578.56|578.06|0
1595379600000|2020-07-22 01:00:00|578.46|577.96|579.06|578.56|579.16|578.66|578.46|577.96|0
1595379900000|2020-07-22 01:05:00|579.16|578.66|579.26|578.76|579.26|578.76|579.06|578.56|0
1595380200000|2020-07-22 01:10:00|579.16|578.66|579.26|578.76|579.26|578.76|579.06|578.56|0
1595380500000|2020-07-22 01:15:00|579.36|578.86|579.16|578.66|579.36|578.86|578.96|578.46|0
1595380800000|2020-07-22 01:20:00|579.06|578.56|579.36|578.86|579.66|579.16|579.06|578.56|0
1595381100000|2020-07-22 01:25:00|579.46|578.96|579.46|578.96|579.46|578.96|579.26|578.76|0
1595381400000|2020-07-22 01:30:00|579.36|578.86|579.46|578.96|579.46|578.96|579.16|578.66|0
1595381700000|2020-07-22 01:35:00|579.36|578.86|579.16|578.66|579.46|578.96|579.16|578.66|0
1595382000000|2020-07-22 01:40:00|579.06|578.56|578.96|578.46|579.16|578.66|578.96|578.46|0
1595382300000|2020-07-22 01:45:00|578.86|578.36|579.16|578.66|579.26|578.76|578.76|578.26|0
1595382600000|2020-07-22 01:50:00|579.06|578.56|578.96|578.46|579.16|578.66|578.96|578.46|0
1595382900000|2020-07-22 01:55:00|578.86|578.36|578.96|578.46|579.16|578.66|578.86|578.36|0
1595383200000|2020-07-22 02:00:00|578.86|578.36|579.16|578.66|579.36|578.86|578.86|578.36|0
1595383500000|2020-07-22 02:05:00|579.06|578.56|579.06|578.56|579.06|578.56|579.06|578.56|0
1595383800000|2020-07-22 02:10:00|578.96|578.46|579.46|578.96|579.46|578.96|578.96|578.46|0
1595384100000|2020-07-22 02:15:00|579.56|579.06|580.16|579.66|580.16|579.66|579.46|578.96|0
1595384400000|2020-07-22 02:20:00|580.26|579.76|580.46|579.96|580.46|579.96|580.26|579.76|0
1595384700000|2020-07-22 02:25:00|580.56|580.06|580.46|579.96|580.66|580.16|580.36|579.86|0
1595385000000|2020-07-22 02:30:00|580.36|579.86|580.26|579.76|580.36|579.86|580.26|579.76|0
1595385300000|2020-07-22 02:35:00|580.36|579.86|580.36|579.86|580.36|579.86|580.26|579.76|0
1595385600000|2020-07-22 02:40:00|580.46|579.96|580.46|579.96|580.46|579.96|580.36|579.86|0
1595385900000|2020-07-22 02:45:00|580.36|579.86|580.26|579.76|580.46|579.96|580.26|579.76|0
1595386200000|2020-07-22 02:50:00|580.36|579.86|580.46|579.96|580.46|579.96|580.36|579.86|0
1595386500000|2020-07-22 02:55:00|580.56|580.06|580.46|579.96|580.76|580.26|580.46|579.96|0
1595386800000|2020-07-22 03:00:00|580.36|579.86|580.26|579.76|580.36|579.86|580.26|579.76|0
1595387100000|2020-07-22 03:05:00|580.36|579.86|580.26|579.76|580.46|579.96|580.26|579.76|0
1595387400000|2020-07-22 03:10:00|580.36|579.86|580.46|579.96|580.46|579.96|580.26|579.76|0
1595387700000|2020-07-22 03:15:00|580.56|580.06|580.76|580.26|580.96|580.46|580.56|580.06|0
1595388000000|2020-07-22 03:20:00|580.66|580.16|580.26|579.76|580.76|580.26|580.26|579.76|0
1595388300000|2020-07-22 03:25:00|580.36|579.86|580.16|579.66|580.46|579.96|580.16|579.66|0
1595388600000|2020-07-22 03:30:00|580.06|579.56|579.96|579.46|580.16|579.66|579.96|579.46|0
1595388900000|2020-07-22 03:35:00|580.16|579.66|580.16|579.66|580.16|579.66|579.96|579.46|0
1595389800000|2020-07-22 03:50:00|579.96|579.46|579.96|579.46|579.96|579.46|579.96|579.46|0
1595391000000|2020-07-22 04:10:00|579.86|579.36|579.76|579.26|579.86|579.36|579.76|579.26|0
1595391300000|2020-07-22 04:15:00|579.66|579.16|579.26|578.76|579.66|579.16|579.16|578.66|0
1595391600000|2020-07-22 04:20:00|579.16|578.66|579.26|578.76|579.26|578.76|579.16|578.66|0
1595391900000|2020-07-22 04:25:00|579.46|578.96|579.46|578.96|579.46|578.96|579.26|578.76|0
1595392200000|2020-07-22 04:30:00|579.36|578.86|578.76|578.26|579.36|578.86|578.76|578.26|0
1595392500000|2020-07-22 04:35:00|578.96|578.46|578.96|578.46|578.96|578.46|578.76|578.26|0
1595392800000|2020-07-22 04:40:00|578.86|578.36|578.56|578.06|578.86|578.36|578.56|578.06|0
1595393100000|2020-07-22 04:45:00|578.46|577.96|578.56|578.06|578.76|578.26|578.46|577.96|0
1595393400000|2020-07-22 04:50:00|578.66|578.16|578.06|577.56|578.76|578.26|578.06|577.56|0
1595393700000|2020-07-22 04:55:00|578.16|577.66|578.26|577.76|578.46|577.96|578.06|577.56|0
1595394000000|2020-07-22 05:00:00|578.16|577.66|577.96|577.46|578.46|577.96|577.96|577.46|0
1595394300000|2020-07-22 05:05:00|578.06|577.56|578.06|577.56|578.06|577.56|577.76|577.26|0
1595394600000|2020-07-22 05:10:00|578.16|577.66|578.26|577.76|578.26|577.76|577.76|577.26|0
1595394900000|2020-07-22 05:15:00|578.16|577.66|578.36|577.86|578.56|578.06|578.06|577.56|0
1595395200000|2020-07-22 05:20:00|578.56|578.06|578.56|578.06|578.76|578.26|578.36|577.86|0
1595395500000|2020-07-22 05:25:00|578.66|578.16|578.66|578.16|578.86|578.36|578.56|578.06|0
1595395800000|2020-07-22 05:30:00|578.76|578.26|578.26|577.76|578.76|578.26|578.26|577.76|0
1595396100000|2020-07-22 05:35:00|578.36|577.86|578.06|577.56|578.36|577.86|577.96|577.46|0
1595396400000|2020-07-22 05:40:00|577.96|577.46|578.06|577.56|578.06|577.56|577.76|577.26|0
1595396700000|2020-07-22 05:45:00|577.96|577.46|578.36|577.86|578.36|577.86|577.96|577.46|0
1595397000000|2020-07-22 05:50:00|578.46|577.96|578.56|578.06|578.76|578.26|578.36|577.86|0
1595397300000|2020-07-22 05:55:00|578.66|578.16|578.46|577.96|578.66|578.16|578.36|577.86|0
1595397600000|2020-07-22 06:00:00|578.26|577.86|578.06|577.76|578.26|577.96|577.36|577.06|104
1595397900000|2020-07-22 06:05:00|578.16|577.86|578.36|578.06|578.36|578.06|577.96|577.66|30
1595398200000|2020-07-22 06:10:00|578.26|577.96|578.16|577.86|578.36|578.06|578.16|577.86|28
1595398500000|2020-07-22 06:15:00|578.06|577.76|578.16|577.86|578.26|577.96|577.96|577.66|26
1595398800000|2020-07-22 06:20:00|578.26|577.96|577.76|577.46|578.26|577.96|577.66|577.36|29
1595399100000|2020-07-22 06:25:00|577.66|577.36|577.66|577.36|577.76|577.46|577.46|577.16|33
1595399400000|2020-07-22 06:30:00|577.56|577.26|577.96|577.66|577.96|577.66|577.56|577.26|22
1595399700000|2020-07-22 06:35:00|577.86|577.56|578.06|577.76|578.06|577.76|577.86|577.56|21
1595400000000|2020-07-22 06:40:00|578.16|577.86|578.26|577.96|578.36|578.06|578.06|577.76|28
1595400300000|2020-07-22 06:45:00|578.16|577.86|578.46|578.16|578.56|578.26|578.06|577.76|48
1595400600000|2020-07-22 06:50:00|578.36|578.06|578.36|578.06|578.46|578.16|578.16|577.86|17
1595400900000|2020-07-22 06:55:00|578.46|578.16|578.46|578.16|578.66|578.36|578.26|577.96|102
1595401200000|2020-07-22 07:00:00|578.36|578.26|577.06|576.96|578.86|578.76|577.06|576.96|944
1595401500000|2020-07-22 07:05:00|577.16|577.06|577.86|577.76|577.86|577.76|576.66|576.56|420
1595401800000|2020-07-22 07:10:00|577.76|577.66|578.06|577.96|578.36|578.26|577.76|577.66|309
1595402100000|2020-07-22 07:15:00|578.16|578.06|577.56|577.46|578.26|578.16|577.36|577.26|296
1595402400000|2020-07-22 07:20:00|577.66|577.56|578.66|578.56|579.36|579.26|577.66|577.56|286
1595402700000|2020-07-22 07:25:00|578.76|578.66|578.26|578.16|579.16|579.06|578.26|578.16|177
1595403000000|2020-07-22 07:30:00|578.36|578.26|577.36|577.26|578.96|578.86|577.36|577.26|229
1595403300000|2020-07-22 07:35:00|577.26|577.16|576.16|576.06|577.66|577.56|575.96|575.86|465
1595403600000|2020-07-22 07:40:00|576.14|576.04|575.74|575.64|576.44|576.34|574.94|574.84|638
1595403900000|2020-07-22 07:45:00|575.64|575.54|575.64|575.54|576.34|576.24|575.34|575.24|268
1595404200000|2020-07-22 07:50:00|575.54|575.44|575.24|575.14|575.94|575.84|574.24|574.14|410
1595404500000|2020-07-22 07:55:00|575.34|575.24|574.74|574.64|575.54|575.44|574.64|574.54|301
1595404800000|2020-07-22 08:00:00|574.64|574.54|575.54|575.44|575.84|575.74|574.64|574.54|289
1595405100000|2020-07-22 08:05:00|575.44|575.34|575.54|575.44|575.64|575.54|574.84|574.74|237
1595405400000|2020-07-22 08:10:00|575.44|575.34|575.54|575.44|576.04|575.94|575.14|575.04|214
1595405700000|2020-07-22 08:15:00|575.44|575.34|575.24|575.14|575.64|575.54|575.04|574.94|114
1595406000000|2020-07-22 08:20:00|575.34|575.24|575.24|575.14|575.74|575.64|575.24|575.14|236
1595406300000|2020-07-22 08:25:00|575.14|575.04|575.04|574.94|575.64|575.54|574.74|574.64|186
1595406600000|2020-07-22 08:30:00|574.94|574.84|575.04|574.94|575.34|575.24|574.44|574.34|242
1595406900000|2020-07-22 08:35:00|574.94|574.84|574.34|574.24|575.04|574.94|574.14|574.04|247
1595407200000|2020-07-22 08:40:00|574.24|574.14|574.14|574.04|574.74|574.64|574.04|573.94|197
1595407500000|2020-07-22 08:45:00|574.04|573.94|574.74|574.64|574.84|574.74|573.84|573.74|250
1595407800000|2020-07-22 08:50:00|574.64|574.54|574.74|574.64|574.74|574.64|574.24|574.14|152
1595408100000|2020-07-22 08:55:00|574.84|574.74|574.64|574.54|574.94|574.84|574.44|574.34|148
1595408400000|2020-07-22 09:00:00|574.54|574.44|574.34|574.24|574.64|574.54|573.94|573.84|152
1595408700000|2020-07-22 09:05:00|574.24|574.14|573.34|573.24|574.54|574.44|573.34|573.24|180
1595409000000|2020-07-22 09:10:00|573.24|573.14|572.94|572.84|573.34|573.24|572.64|572.54|331
1595409300000|2020-07-22 09:15:00|572.84|572.74|573.44|573.34|573.44|573.34|572.74|572.64|216
1595409600000|2020-07-22 09:20:00|573.34|573.24|573.54|573.44|573.74|573.64|573.14|573.04|175
1595409900000|2020-07-22 09:25:00|573.44|573.34|572.94|572.84|573.44|573.34|572.84|572.74|136
1595410200000|2020-07-22 09:30:00|572.84|572.74|573.84|573.74|573.84|573.74|572.74|572.64|283
1595410500000|2020-07-22 09:35:00|573.94|573.84|574.24|574.14|574.34|574.24|573.54|573.44|182
1595410800000|2020-07-22 09:40:00|574.14|574.04|574.74|574.64|574.74|574.64|574.14|574.04|141
1595411100000|2020-07-22 09:45:00|574.64|574.54|575.24|575.14|575.34|575.24|574.64|574.54|189
1595411400000|2020-07-22 09:50:00|575.34|575.24|574.94|574.84|575.34|575.24|574.94|574.84|173
1595411700000|2020-07-22 09:55:00|575.04|574.94|575.14|575.04|575.34|575.24|574.94|574.84|136
1595412000000|2020-07-22 10:00:00|575.24|575.14|574.94|574.84|575.24|575.14|574.94|574.84|50
1595412300000|2020-07-22 10:05:00|574.84|574.74|574.44|574.34|574.94|574.84|574.24|574.14|115
1595412600000|2020-07-22 10:10:00|574.34|574.24|573.64|573.54|574.54|574.44|573.64|573.54|145
1595412900000|2020-07-22 10:15:00|573.54|573.44|573.84|573.74|573.94|573.84|573.34|573.24|122
1595413200000|2020-07-22 10:20:00|573.74|573.64|573.64|573.54|574.14|574.04|573.64|573.54|117
1595413500000|2020-07-22 10:25:00|573.74|573.64|573.54|573.44|573.84|573.74|573.44|573.34|89
1595413800000|2020-07-22 10:30:00|573.44|573.34|573.84|573.74|573.84|573.74|573.44|573.34|97
1595414100000|2020-07-22 10:35:00|573.74|573.64|573.84|573.74|573.94|573.84|573.74|573.64|56
1595414400000|2020-07-22 10:40:00|573.94|573.84|574.04|573.94|574.34|574.24|573.94|573.84|91
1595414700000|2020-07-22 10:45:00|573.94|573.84|574.44|574.34|574.44|574.34|573.94|573.84|124
1595415000000|2020-07-22 10:50:00|574.54|574.44|574.14|574.04|574.54|574.44|574.04|573.94|142
1595415300000|2020-07-22 10:55:00|574.24|574.14|574.14|574.04|574.74|574.64|574.04|573.94|140
1595415600000|2020-07-22 11:00:00|574.04|573.94|574.54|574.44|574.64|574.54|574.04|573.94|119
1595415900000|2020-07-22 11:05:00|574.64|574.54|575.04|574.94|575.04|574.94|574.44|574.34|87
1595416200000|2020-07-22 11:10:00|574.94|574.84|574.54|574.44|575.04|574.94|574.34|574.24|87
1595416500000|2020-07-22 11:15:00|574.64|574.54|574.54|574.44|574.64|574.54|574.24|574.14|58
1595416800000|2020-07-22 11:20:00|574.64|574.54|574.64|574.54|574.64|574.54|574.44|574.34|47
1595417100000|2020-07-22 11:25:00|574.74|574.64|575.04|574.94|575.14|575.04|574.64|574.54|93
1595417400000|2020-07-22 11:30:00|574.94|574.84|574.74|574.64|575.14|575.04|574.74|574.64|66
1595417700000|2020-07-22 11:35:00|574.84|574.74|574.94|574.84|575.04|574.94|574.64|574.54|79
1595418000000|2020-07-22 11:40:00|574.84|574.74|575.34|575.24|575.64|575.54|574.84|574.74|140
1595418300000|2020-07-22 11:45:00|575.44|575.34|575.64|575.54|575.74|575.64|575.24|575.14|135
1595418600000|2020-07-22 11:50:00|575.54|575.44|575.64|575.54|575.64|575.54|575.34|575.24|47
1595418900000|2020-07-22 11:55:00|575.54|575.44|575.04|574.94|575.74|575.64|574.94|574.84|69
1595419200000|2020-07-22 12:00:00|575.14|575.04|575.14|575.04|575.24|575.14|574.04|573.94|299
1595419500000|2020-07-22 12:05:00|575.04|574.94|575.14|575.04|575.44|575.34|574.84|574.74|70
1595419800000|2020-07-22 12:10:00|575.04|574.94|575.24|575.14|575.54|575.44|575.04|574.94|82
1595420100000|2020-07-22 12:15:00|575.34|575.24|574.84|574.74|575.34|575.24|574.74|574.64|70
1595420400000|2020-07-22 12:20:00|574.94|574.84|574.34|574.24|574.94|574.84|574.24|574.14|116
1595420700000|2020-07-22 12:25:00|574.44|574.34|574.04|573.94|574.44|574.34|573.74|573.64|163
1595421000000|2020-07-22 12:30:00|573.94|573.84|574.04|573.94|574.24|574.14|573.84|573.74|114
1595421300000|2020-07-22 12:35:00|573.94|573.84|574.04|573.94|574.24|574.14|573.84|573.74|93
1595421600000|2020-07-22 12:40:00|573.94|573.84|574.04|573.94|574.14|574.04|573.74|573.64|56
1595421900000|2020-07-22 12:45:00|574.14|574.04|574.14|574.04|574.24|574.14|573.84|573.74|115
1595422200000|2020-07-22 12:50:00|574.24|574.14|574.14|574.04|574.24|574.14|574.04|573.94|43
1595422500000|2020-07-22 12:55:00|574.24|574.14|574.44|574.34|574.44|574.34|574.14|574.04|35
1595422800000|2020-07-22 13:00:00|574.24|574.14|574.14|574.04|574.54|574.44|574.14|574.04|91
1595423100000|2020-07-22 13:05:00|574.04|573.94|573.94|573.84|574.24|574.14|573.94|573.84|59
1595423400000|2020-07-22 13:10:00|574.04|573.94|573.64|573.54|574.04|573.94|573.64|573.54|96
1595423700000|2020-07-22 13:15:00|573.74|573.64|573.54|573.44|573.94|573.84|573.44|573.34|155
1595424000000|2020-07-22 13:20:00|573.44|573.34|573.24|573.14|573.64|573.54|573.04|572.94|180
1595424300000|2020-07-22 13:25:00|573.34|573.24|573.34|573.24|573.54|573.44|573.14|573.04|92
1595424600000|2020-07-22 13:30:00|573.24|573.14|573.24|573.14|573.44|573.34|572.94|572.84|295
1595424900000|2020-07-22 13:35:00|573.14|573.04|572.94|572.84|573.44|573.34|572.74|572.64|269
1595425200000|2020-07-22 13:40:00|573.04|572.94|573.74|573.64|573.74|573.64|572.84|572.74|189
1595425500000|2020-07-22 13:45:00|573.84|573.74|573.84|573.74|574.14|574.04|573.64|573.54|203
1595425800000|2020-07-22 13:50:00|573.94|573.84|574.54|574.44|574.54|574.44|573.84|573.74|193
1595426100000|2020-07-22 13:55:00|574.44|574.34|573.84|573.74|574.54|574.44|573.74|573.64|240
1595426400000|2020-07-22 14:00:00|573.74|573.64|573.74|573.64|573.94|573.84|573.54|573.44|180
1595426700000|2020-07-22 14:05:00|573.84|573.74|573.94|573.84|573.94|573.84|573.44|573.34|154
1595427000000|2020-07-22 14:10:00|573.88|573.78|573.48|573.38|573.98|573.88|573.48|573.38|116
1595427300000|2020-07-22 14:15:00|573.38|573.28|573.58|573.48|573.68|573.58|573.38|573.28|93
1595427600000|2020-07-22 14:20:00|573.48|573.38|573.28|573.18|573.68|573.58|573.18|573.08|142
1595427900000|2020-07-22 14:25:00|573.18|573.08|573.08|572.98|573.48|573.38|572.98|572.88|132
1595428200000|2020-07-22 14:30:00|573.18|573.08|572.88|572.78|573.28|573.18|572.88|572.78|182
1595428500000|2020-07-22 14:35:00|572.78|572.68|573.68|573.58|573.88|573.78|572.78|572.68|213
1595428800000|2020-07-22 14:40:00|573.58|573.48|573.48|573.38|573.68|573.58|573.28|573.18|205
1595429100000|2020-07-22 14:45:00|573.58|573.48|572.78|572.68|573.78|573.68|572.68|572.58|184
1595429400000|2020-07-22 14:50:00|572.68|572.58|571.78|571.68|572.78|572.68|571.78|571.68|384
1595429700000|2020-07-22 14:55:00|571.68|571.58|572.08|571.98|572.18|572.08|571.68|571.58|381
1595430000000|2020-07-22 15:00:00|572.18|572.08|572.38|572.28|572.48|572.38|571.98|571.88|276
1595430300000|2020-07-22 15:05:00|572.48|572.38|572.08|571.98|572.48|572.38|571.98|571.88|244
1595430600000|2020-07-22 15:10:00|571.98|571.88|571.28|571.18|572.08|571.98|571.28|571.18|248
1595430900000|2020-07-22 15:15:00|571.38|571.28|571.78|571.68|571.98|571.88|571.18|571.08|269
1595431200000|2020-07-22 15:20:00|571.88|571.78|572.28|572.18|572.48|572.38|571.78|571.68|319
1595431500000|2020-07-22 15:25:00|572.18|572.08|572.28|572.18|572.48|572.38|572.08|571.98|343
1595431800000|2020-07-22 15:30:00|572.38|572.08|572.88|572.58|572.88|572.58|572.28|571.98|568
1595432100000|2020-07-22 15:35:00|572.78|572.48|573.28|572.98|573.28|572.98|572.68|572.38|300
1595432400000|2020-07-22 15:40:00|573.18|572.88|573.68|573.38|573.78|573.48|573.18|572.88|124
1595432700000|2020-07-22 15:45:00|573.58|573.28|573.48|573.18|573.68|573.38|573.18|572.88|66
1595433000000|2020-07-22 15:50:00|573.38|573.08|573.58|573.28|573.58|573.28|573.28|572.98|55
1595433300000|2020-07-22 15:55:00|573.68|573.38|573.58|573.28|573.78|573.48|573.58|573.28|50
1595433600000|2020-07-22 16:00:00|573.68|573.38|573.38|573.08|573.78|573.48|573.38|573.08|37
1595433900000|2020-07-22 16:05:00|573.48|573.18|573.48|573.18|573.48|573.18|573.28|572.98|12
1595434200000|2020-07-22 16:10:00|573.58|573.28|574.28|573.98|574.38|574.08|573.48|573.18|69
1595434500000|2020-07-22 16:15:00|574.38|574.08|574.08|573.78|574.68|574.38|573.98|573.68|87
1595434800000|2020-07-22 16:20:00|573.98|573.68|573.68|573.38|574.08|573.78|573.58|573.28|31
1595435100000|2020-07-22 16:25:00|573.58|573.28|573.78|573.48|573.88|573.58|573.58|573.28|43
1595435400000|2020-07-22 16:30:00|573.88|573.58|573.78|573.48|573.88|573.58|573.68|573.38|5
1595435700000|2020-07-22 16:35:00|573.68|573.38|573.88|573.58|573.88|573.58|573.68|573.38|25
1595436000000|2020-07-22 16:40:00|573.78|573.48|573.78|573.48|573.88|573.58|573.58|573.28|23
1595436300000|2020-07-22 16:45:00|573.68|573.38|573.98|573.68|574.08|573.78|573.68|573.38|27
1595436600000|2020-07-22 16:50:00|574.08|573.78|573.68|573.38|574.18|573.88|573.58|573.28|9
1595436900000|2020-07-22 16:55:00|573.78|573.48|573.98|573.68|573.98|573.68|573.68|573.38|22
1595437200000|2020-07-22 17:00:00|573.88|573.58|573.78|573.48|573.98|573.68|573.68|573.38|12
1595437500000|2020-07-22 17:05:00|573.68|573.38|573.68|573.38|573.78|573.48|573.68|573.38|12
1595437800000|2020-07-22 17:10:00|573.78|573.48|573.98|573.68|573.98|573.68|573.68|573.38|15
1595438100000|2020-07-22 17:15:00|573.88|573.58|574.18|573.88|574.28|573.98|573.88|573.58|25
1595438400000|2020-07-22 17:20:00|574.28|573.98|574.08|573.78|574.28|573.98|574.08|573.78|11
1595438700000|2020-07-22 17:25:00|574.18|573.88|573.88|573.58|574.18|573.88|573.78|573.48|13
1595439000000|2020-07-22 17:30:00|573.98|573.68|573.58|573.28|573.98|573.68|573.48|573.18|14
1595439300000|2020-07-22 17:35:00|573.68|573.38|573.68|573.38|573.88|573.58|573.58|573.28|25
1595439600000|2020-07-22 17:40:00|573.58|573.28|573.48|573.18|573.68|573.38|573.38|573.08|32
1595439900000|2020-07-22 17:45:00|573.38|573.08|573.18|572.88|573.38|573.08|572.98|572.68|64
1595440200000|2020-07-22 17:50:00|573.08|572.78|572.78|572.48|573.18|572.88|572.68|572.38|39
1595440500000|2020-07-22 17:55:00|572.68|572.38|572.48|572.18|572.78|572.48|572.48|572.18|18
1595440800000|2020-07-22 18:00:00|572.58|572.28|573.28|572.98|573.28|572.98|572.48|572.18|22
1595441100000|2020-07-22 18:05:00|573.18|572.88|573.28|572.98|573.38|573.08|573.08|572.78|7
1595441400000|2020-07-22 18:10:00|573.38|573.08|573.48|573.18|573.58|573.28|573.08|572.78|16
1595441700000|2020-07-22 18:15:00|573.58|573.28|573.68|573.38|573.78|573.48|573.28|572.98|11
1595442000000|2020-07-22 18:20:00|573.78|573.48|573.68|573.38|573.78|573.48|573.58|573.28|12
1595442300000|2020-07-22 18:25:00|573.58|573.28|573.78|573.48|573.78|573.48|573.58|573.28|4
1595442600000|2020-07-22 18:30:00|573.68|573.38|573.98|573.68|573.98|573.68|573.48|573.18|17
1595442900000|2020-07-22 18:35:00|573.88|573.58|574.48|574.18|574.58|574.28|573.88|573.58|28
1595443200000|2020-07-22 18:40:00|574.58|574.28|574.58|574.28|574.68|574.38|574.48|574.18|15
1595443500000|2020-07-22 18:45:00|574.68|574.38|574.58|574.28|574.78|574.48|574.48|574.18|62
1595443800000|2020-07-22 18:50:00|574.48|574.18|574.68|574.38|574.68|574.38|574.48|574.18|28
1595444100000|2020-07-22 18:55:00|574.58|574.28|574.48|574.18|574.68|574.38|574.38|574.08|10
1595444400000|2020-07-22 19:00:00|574.58|574.28|574.48|574.18|574.68|574.38|574.38|574.08|12
1595444700000|2020-07-22 19:05:00|574.38|574.08|574.58|574.28|574.68|574.38|574.38|574.08|8
1595445000000|2020-07-22 19:10:00|574.68|574.38|575.08|574.78|575.38|575.08|574.58|574.28|47
1595445300000|2020-07-22 19:15:00|575.18|574.88|574.98|574.68|575.28|574.98|574.98|574.68|10
1595445600000|2020-07-22 19:20:00|574.88|574.58|574.98|574.68|575.08|574.78|574.88|574.58|8
1595445900000|2020-07-22 19:25:00|575.08|574.78|574.58|574.28|575.08|574.78|574.58|574.28|29
1595446200000|2020-07-22 19:30:00|574.68|574.38|574.48|574.18|574.78|574.48|574.48|574.18|17
1595446500000|2020-07-22 19:35:00|574.58|574.28|574.88|574.58|574.88|574.58|574.48|574.18|9
1595446800000|2020-07-22 19:40:00|574.98|574.68|575.28|574.98|575.38|575.08|574.88|574.58|36
1595447100000|2020-07-22 19:45:00|575.38|575.08|575.48|575.18|575.48|575.18|575.18|574.88|22
1595447400000|2020-07-22 19:50:00|575.58|575.28|575.18|574.88|575.68|575.38|575.18|574.88|25
1595447700000|2020-07-22 19:55:00|575.28|574.98|575.18|574.88|575.38|575.08|575.08|574.78|53
1595448000000|2020-07-22 20:00:00|575.38|574.68|574.68|574.18|575.78|575.28|574.48|573.98|0
1595448300000|2020-07-22 20:05:00|574.58|574.08|575.08|574.58|575.38|574.88|574.48|573.98|0
1595448600000|2020-07-22 20:10:00|574.98|574.48|574.88|574.38|575.18|574.68|574.58|574.08|0
1595448900000|2020-07-22 20:15:00|574.98|574.48|575.08|574.58|575.08|574.58|574.98|574.48|0
1595449200000|2020-07-22 20:20:00|574.98|574.48|574.98|574.48|575.08|574.58|574.98|574.48|0
1595449500000|2020-07-22 20:25:00|575.08|574.58|574.88|574.38|575.08|574.58|574.88|574.38|0
1595449800000|2020-07-22 20:30:00|574.98|574.48|575.38|574.88|575.48|574.98|574.88|574.38|0
1595450100000|2020-07-22 20:35:00|575.28|574.78|575.18|574.68|575.38|574.88|575.08|574.58|0
1595450400000|2020-07-22 20:40:00|575.08|574.58|575.08|574.58|575.28|574.78|575.08|574.58|0
1595450700000|2020-07-22 20:45:00|574.98|574.48|574.98|574.48|575.08|574.58|574.98|574.48|0
1595451000000|2020-07-22 20:50:00|574.88|574.38|575.08|574.58|575.08|574.58|574.88|574.38|0
1595451300000|2020-07-22 20:55:00|574.98|574.48|575.08|574.58|575.08|574.58|574.88|574.38|0
1595451900000|2020-07-22 21:05:00|575.18|574.68|575.08|574.58|575.18|574.68|575.08|574.58|0
1595452200000|2020-07-22 21:10:00|575.18|574.68|575.18|574.68|575.18|574.68|575.08|574.58|0
1595452500000|2020-07-22 21:15:00|575.08|574.58|575.08|574.58|575.18|574.68|575.08|574.58|0
1595453700000|2020-07-22 21:35:00|574.98|574.48|574.98|574.48|574.98|574.48|574.98|574.48|0
1595454300000|2020-07-22 21:45:00|575.08|574.58|574.98|574.48|575.08|574.58|574.98|574.48|0
1595454600000|2020-07-22 21:50:00|575.08|574.58|574.98|574.48|575.08|574.58|574.98|574.48|0
1595454900000|2020-07-22 21:55:00|575.08|574.58|574.98|574.48|575.08|574.58|574.98|574.48|0
1595455200000|2020-07-22 22:00:00|575.08|574.58|574.68|574.18|575.38|574.88|574.48|573.98|0
1595455500000|2020-07-22 22:05:00|574.78|574.28|575.08|574.58|575.18|574.68|574.68|574.18|0
1595455800000|2020-07-22 22:10:00|574.98|574.48|575.28|574.78|575.38|574.88|574.98|574.48|0
1595456100000|2020-07-22 22:15:00|575.38|574.88|575.58|575.08|575.58|575.08|575.28|574.78|0
1595456400000|2020-07-22 22:20:00|575.48|574.98|575.28|574.78|575.48|574.98|575.18|574.68|0
1595456700000|2020-07-22 22:25:00|575.18|574.68|575.18|574.68|575.28|574.78|575.08|574.58|0
1595457000000|2020-07-22 22:30:00|575.08|574.58|575.08|574.58|575.08|574.58|574.88|574.38|0
1595457300000|2020-07-22 22:35:00|574.98|574.48|574.98|574.48|575.08|574.58|574.88|574.38|0
1595457600000|2020-07-22 22:40:00|574.88|574.38|574.88|574.38|574.98|574.48|574.88|574.38|0
1595457900000|2020-07-22 22:45:00|574.98|574.48|574.98|574.48|575.08|574.58|574.88|574.38|0
1595458200000|2020-07-22 22:50:00|575.08|574.58|574.88|574.38|575.18|574.68|574.78|574.28|0
1595458500000|2020-07-22 22:55:00|574.98|574.48|574.88|574.38|575.08|574.58|574.88|574.38|0
1595458800000|2020-07-22 23:00:00|574.98|574.48|574.98|574.48|575.08|574.58|574.98|574.48|0
1595459100000|2020-07-22 23:05:00|575.08|574.58|574.88|574.38|575.08|574.58|574.88|574.38|0
1595459400000|2020-07-22 23:10:00|574.98|574.48|574.68|574.18|574.98|574.48|574.58|574.08|0
1595459700000|2020-07-22 23:15:00|574.58|574.08|574.58|574.08|574.68|574.18|574.48|573.98|0
1595460000000|2020-07-22 23:20:00|574.48|573.98|574.78|574.28|574.78|574.28|574.48|573.98|0
1595460300000|2020-07-22 23:25:00|574.68|574.18|574.68|574.18|574.78|574.28|574.68|574.18|0
1595460600000|2020-07-22 23:30:00|574.78|574.28|574.68|574.18|574.78|574.28|574.68|574.18|0
1595460900000|2020-07-22 23:35:00|574.58|574.08|574.68|574.18|574.68|574.18|574.18|573.68|0
1595461200000|2020-07-22 23:40:00|574.58|574.08|574.48|573.98|574.68|574.18|574.48|573.98|0
1595461500000|2020-07-22 23:45:00|574.38|573.88|574.58|574.08|574.68|574.18|574.38|573.88|0
1595461800000|2020-07-22 23:50:00|574.48|573.98|574.28|573.78|574.48|573.98|574.18|573.68|0
1595462100000|2020-07-22 23:55:00|574.38|573.88|573.98|573.48|574.38|573.88|573.78|573.28|0
1595462400000|2020-07-23 00:00:00|574.08|573.58|574.48|573.98|574.48|573.98|574.08|573.58|0
1595462700000|2020-07-23 00:05:00|574.38|573.88|574.88|574.38|574.88|574.38|574.38|573.88|0
1595463000000|2020-07-23 00:10:00|574.78|574.28|574.88|574.38|574.88|574.38|574.68|574.18|0
1595463300000|2020-07-23 00:15:00|574.78|574.28|574.18|573.68|574.98|574.48|573.98|573.48|0
1595463600000|2020-07-23 00:20:00|574.08|573.58|574.08|573.58|574.18|573.68|573.98|573.48|0
1595463900000|2020-07-23 00:25:00|574.18|573.68|573.58|573.08|574.18|573.68|573.58|573.08|0
1595464200000|2020-07-23 00:30:00|573.68|573.18|574.28|573.78|574.28|573.78|573.68|573.18|0
1595464500000|2020-07-23 00:35:00|574.38|573.88|574.38|573.88|574.58|574.08|574.28|573.78|0
1595464800000|2020-07-23 00:40:00|574.48|573.98|574.88|574.38|575.08|574.58|574.48|573.98|0
1595465100000|2020-07-23 00:45:00|574.78|574.28|574.58|574.08|574.88|574.38|574.38|573.88|0
1595465400000|2020-07-23 00:50:00|574.68|574.18|574.58|574.08|574.78|574.28|574.58|574.08|0
1595465700000|2020-07-23 00:55:00|574.48|573.98|574.38|573.88|574.48|573.98|574.28|573.78|0
1595466000000|2020-07-23 01:00:00|574.28|573.78|574.58|574.08|574.58|574.08|573.88|573.38|0
1595466300000|2020-07-23 01:05:00|574.48|573.98|574.88|574.38|575.08|574.58|574.38|573.88|0
1595466600000|2020-07-23 01:10:00|574.98|574.48|575.18|574.68|575.28|574.78|574.98|574.48|0
1595466900000|2020-07-23 01:15:00|575.28|574.78|575.58|575.08|575.78|575.28|575.08|574.58|0
1595467200000|2020-07-23 01:20:00|575.48|574.98|575.28|574.78|575.48|574.98|575.08|574.58|0
1595467500000|2020-07-23 01:25:00|575.18|574.68|575.28|574.78|575.28|574.78|574.88|574.38|0
1595467800000|2020-07-23 01:30:00|575.38|574.88|575.88|575.38|576.08|575.58|575.38|574.88|0
1595468100000|2020-07-23 01:35:00|576.08|575.58|576.08|575.58|576.08|575.58|575.78|575.28|0
1595468400000|2020-07-23 01:40:00|575.98|575.48|576.18|575.68|576.18|575.68|575.98|575.48|0
1595468700000|2020-07-23 01:45:00|576.08|575.58|575.98|575.48|576.18|575.68|575.88|575.38|0
1595469000000|2020-07-23 01:50:00|576.08|575.58|576.08|575.58|576.18|575.68|575.98|575.48|0
1595469300000|2020-07-23 01:55:00|575.98|575.48|575.88|575.38|576.08|575.58|575.78|575.28|0
1595469600000|2020-07-23 02:00:00|575.78|575.28|575.38|574.88|575.78|575.28|575.38|574.88|0
1595469900000|2020-07-23 02:05:00|575.48|574.98|575.08|574.58|575.48|574.98|575.08|574.58|0
1595470200000|2020-07-23 02:10:00|574.98|574.48|575.08|574.58|575.08|574.58|574.78|574.28|0
1595470500000|2020-07-23 02:15:00|575.18|574.68|575.48|574.98|575.78|575.28|575.18|574.68|0
1595470800000|2020-07-23 02:20:00|575.38|574.88|574.78|574.28|575.38|574.88|574.78|574.28|0
1595471100000|2020-07-23 02:25:00|574.98|574.48|574.98|574.48|574.98|574.48|574.68|574.18|0
1595471400000|2020-07-23 02:30:00|574.88|574.38|574.98|574.48|575.28|574.78|574.78|574.28|0
1595471700000|2020-07-23 02:35:00|574.88|574.38|574.48|573.98|574.98|574.48|574.48|573.98|0
1595472000000|2020-07-23 02:40:00|574.38|573.88|574.18|573.68|574.48|573.98|573.98|573.48|0
1595472300000|2020-07-23 02:45:00|574.28|573.78|573.98|573.48|574.38|573.88|573.98|573.48|0
1595472600000|2020-07-23 02:50:00|573.88|573.38|574.28|573.78|574.48|573.98|573.48|572.98|0
1595472900000|2020-07-23 02:55:00|574.38|573.88|574.18|573.68|574.48|573.98|574.08|573.58|0
1595473200000|2020-07-23 03:00:00|574.08|573.58|574.58|574.08|574.58|574.08|574.08|573.58|0
1595473500000|2020-07-23 03:05:00|574.68|574.18|574.88|574.38|575.08|574.58|574.58|574.08|0
1595473800000|2020-07-23 03:10:00|574.98|574.48|574.98|574.48|575.08|574.58|574.78|574.28|0
1595474100000|2020-07-23 03:15:00|575.08|574.58|574.58|574.08|575.08|574.58|574.58|574.08|0
1595474400000|2020-07-23 03:20:00|574.68|574.18|574.88|574.38|574.98|574.48|574.58|574.08|0
1595474700000|2020-07-23 03:25:00|574.78|574.28|574.98|574.48|574.98|574.48|574.78|574.28|0
1595475000000|2020-07-23 03:30:00|575.08|574.58|575.48|574.98|575.48|574.98|574.98|574.48|0
1595475300000|2020-07-23 03:35:00|575.38|574.88|575.28|574.78|575.48|574.98|575.28|574.78|0
1595475600000|2020-07-23 03:40:00|575.18|574.68|575.28|574.78|575.28|574.78|575.08|574.58|0
1595475900000|2020-07-23 03:45:00|575.08|574.58|575.28|574.78|575.28|574.78|575.08|574.58|0
1595476200000|2020-07-23 03:50:00|575.08|574.58|575.08|574.58|575.28|574.78|575.08|574.58|0
1595476500000|2020-07-23 03:55:00|575.18|574.68|575.08|574.58|575.28|574.78|575.08|574.58|0
1595476800000|2020-07-23 04:00:00|575.18|574.68|575.08|574.58|575.18|574.68|574.98|574.48|0
1595477100000|2020-07-23 04:05:00|575.18|574.68|575.08|574.58|575.18|574.68|575.08|574.58|0
1595477400000|2020-07-23 04:10:00|574.98|574.48|574.78|574.28|574.98|574.48|574.78|574.28|0
1595477700000|2020-07-23 04:15:00|574.68|574.18|574.48|573.98|574.78|574.28|574.48|573.98|0
1595478000000|2020-07-23 04:20:00|574.58|574.08|574.68|574.18|574.68|574.18|574.48|573.98|0
1595478300000|2020-07-23 04:25:00|574.78|574.28|574.98|574.48|575.08|574.58|574.68|574.18|0
1595478600000|2020-07-23 04:30:00|575.08|574.58|575.48|574.98|575.48|574.98|575.08|574.58|0
1595478900000|2020-07-23 04:35:00|575.38|574.88|575.28|574.78|575.48|574.98|575.28|574.78|0
1595479200000|2020-07-23 04:40:00|575.18|574.68|575.58|575.08|575.58|575.08|575.08|574.58|0
1595479500000|2020-07-23 04:45:00|575.68|575.18|575.58|575.08|575.88|575.38|575.48|574.98|0
1595479800000|2020-07-23 04:50:00|575.48|574.98|575.48|574.98|575.48|574.98|575.38|574.88|0
1595480100000|2020-07-23 04:55:00|575.58|575.08|575.48|574.98|575.58|575.08|575.48|574.98|0
1595480400000|2020-07-23 05:00:00|575.58|575.08|575.28|574.78|575.58|575.08|575.28|574.78|0
1595480700000|2020-07-23 05:05:00|575.38|574.88|575.38|574.88|575.38|574.88|575.28|574.78|0
1595481000000|2020-07-23 05:10:00|575.48|574.98|575.78|575.28|575.88|575.38|575.48|574.98|0
1595481300000|2020-07-23 05:15:00|575.88|575.38|575.58|575.08|575.88|575.38|575.58|575.08|0
1595481600000|2020-07-23 05:20:00|575.68|575.18|575.78|575.28|575.78|575.28|575.58|575.08|0
1595481900000|2020-07-23 05:25:00|575.58|575.08|575.58|575.08|575.68|575.18|575.58|575.08|0
1595482200000|2020-07-23 05:30:00|575.68|575.18|575.58|575.08|575.78|575.28|575.48|574.98|0
1595482500000|2020-07-23 05:35:00|575.48|574.98|575.28|574.78|575.58|575.08|575.28|574.78|0
1595482800000|2020-07-23 05:40:00|575.38|574.88|575.38|574.88|575.38|574.88|575.28|574.78|0
1595483100000|2020-07-23 05:45:00|575.48|574.98|575.48|574.98|575.78|575.28|575.38|574.88|0
1595483400000|2020-07-23 05:50:00|575.38|574.88|575.38|574.88|575.58|575.08|575.28|574.78|0
1595483700000|2020-07-23 05:55:00|575.48|574.98|575.48|574.98|575.58|575.08|575.38|574.88|0
1595484000000|2020-07-23 06:00:00|575.38|575.08|576.88|576.58|577.28|576.98|575.08|574.78|228
1595484300000|2020-07-23 06:05:00|576.78|576.48|577.18|576.88|577.18|576.88|576.38|576.08|97
1595484600000|2020-07-23 06:10:00|577.08|576.78|576.98|576.68|577.18|576.88|576.88|576.58|87
1595484900000|2020-07-23 06:15:00|577.08|576.78|577.08|576.78|577.48|577.18|576.98|576.68|110
1595485200000|2020-07-23 06:20:00|576.98|576.68|577.28|576.98|577.68|577.38|576.98|576.68|66
1595485500000|2020-07-23 06:25:00|577.38|577.08|577.28|576.98|577.38|577.08|577.08|576.78|67
1595485800000|2020-07-23 06:30:00|577.18|576.88|577.08|576.78|577.28|576.98|576.98|576.68|51
1595486100000|2020-07-23 06:35:00|576.98|576.68|577.28|576.98|577.38|577.08|576.88|576.58|35
1595486400000|2020-07-23 06:40:00|577.38|577.08|577.48|577.18|577.48|577.18|577.08|576.78|31
1595486700000|2020-07-23 06:45:00|577.38|577.08|577.58|577.28|578.28|577.98|577.38|577.08|148
1595487000000|2020-07-23 06:50:00|577.68|577.38|577.68|577.38|577.98|577.68|577.58|577.28|47
1595487300000|2020-07-23 06:55:00|577.78|577.48|578.28|577.98|578.58|578.28|577.68|577.38|169
1595487600000|2020-07-23 07:00:00|578.18|578.08|577.68|577.58|579.28|579.18|577.58|577.48|1015
1595487900000|2020-07-23 07:05:00|577.58|577.48|577.88|577.78|578.48|578.38|577.28|577.18|665
1595488200000|2020-07-23 07:10:00|577.98|577.88|577.68|577.58|578.28|578.18|577.58|577.48|411
1595488500000|2020-07-23 07:15:00|577.58|577.48|577.98|577.88|577.98|577.88|577.08|576.98|283
1595488800000|2020-07-23 07:20:00|577.88|577.78|577.98|577.88|578.48|578.38|577.68|577.58|222
1595489100000|2020-07-23 07:25:00|578.08|577.98|577.38|577.28|578.18|578.08|577.18|577.08|222
1595489400000|2020-07-23 07:30:00|577.48|577.38|577.28|577.18|577.88|577.78|577.18|577.08|265
1595489700000|2020-07-23 07:35:00|577.38|577.28|577.88|577.78|578.08|577.98|577.18|577.08|145
1595490000000|2020-07-23 07:40:00|577.97|577.87|578.17|578.07|578.37|578.27|577.77|577.67|227
1595490300000|2020-07-23 07:45:00|578.07|577.97|578.07|577.97|578.27|578.17|577.87|577.77|150
1595490600000|2020-07-23 07:50:00|578.17|578.07|578.47|578.37|578.67|578.57|578.17|578.07|180
1595490900000|2020-07-23 07:55:00|578.57|578.47|579.17|579.07|579.17|579.07|578.37|578.27|272
1595491200000|2020-07-23 08:00:00|579.07|578.97|578.97|578.87|579.57|579.47|578.87|578.77|362
1595491500000|2020-07-23 08:05:00|578.87|578.77|579.47|579.37|579.57|579.47|578.87|578.77|274
1595491800000|2020-07-23 08:10:00|579.57|579.47|579.77|579.67|579.77|579.67|579.27|579.17|199
1595492100000|2020-07-23 08:15:00|579.87|579.77|580.47|580.37|580.77|580.67|579.87|579.77|393
1595492400000|2020-07-23 08:20:00|580.57|580.47|579.67|579.57|580.57|580.47|579.67|579.57|272
1595492700000|2020-07-23 08:25:00|579.77|579.67|580.37|580.27|580.37|580.27|579.77|579.67|200
1595493000000|2020-07-23 08:30:00|580.27|580.17|580.67|580.57|580.77|580.67|580.17|580.07|224
1595493300000|2020-07-23 08:35:00|580.77|580.67|580.67|580.57|580.87|580.77|580.37|580.27|123
1595493600000|2020-07-23 08:40:00|580.77|580.67|580.47|580.37|580.87|580.77|580.27|580.17|165
1595493900000|2020-07-23 08:45:00|580.37|580.27|579.47|579.37|580.47|580.37|579.47|579.37|223
1595494200000|2020-07-23 08:50:00|579.37|579.27|578.97|578.87|579.57|579.47|578.97|578.87|200
1595494500000|2020-07-23 08:55:00|579.07|578.97|578.07|577.97|579.07|578.97|578.07|577.97|197
1595494800000|2020-07-23 09:00:00|578.17|578.07|577.87|577.77|578.67|578.57|577.87|577.77|265
1595495100000|2020-07-23 09:05:00|577.97|577.87|578.57|578.47|578.57|578.47|577.87|577.77|105
1595495400000|2020-07-23 09:10:00|578.67|578.57|578.07|577.97|578.77|578.67|578.07|577.97|101
1595495700000|2020-07-23 09:15:00|578.17|578.07|578.17|578.07|578.57|578.47|578.07|577.97|76
1595496000000|2020-07-23 09:20:00|578.27|578.17|578.47|578.37|578.57|578.47|578.17|578.07|118
1595496300000|2020-07-23 09:25:00|578.57|578.47|578.87|578.77|579.07|578.97|578.57|578.47|84
1595496600000|2020-07-23 09:30:00|578.97|578.87|578.97|578.87|579.17|579.07|578.87|578.77|104
1595496900000|2020-07-23 09:35:00|579.07|578.97|578.57|578.47|579.07|578.97|578.57|578.47|87
1595497200000|2020-07-23 09:40:00|578.67|578.57|578.37|578.27|578.77|578.67|578.27|578.17|102
1595497500000|2020-07-23 09:45:00|578.27|578.17|578.47|578.37|578.57|578.47|578.27|578.17|58
1595497800000|2020-07-23 09:50:00|578.37|578.27|578.17|578.07|578.47|578.37|577.77|577.67|160
1595498100000|2020-07-23 09:55:00|578.07|577.97|578.17|578.07|578.27|578.17|577.67|577.57|97
1595498400000|2020-07-23 10:00:00|578.27|578.17|579.17|579.07|579.27|579.17|578.27|578.17|158
1595498700000|2020-07-23 10:05:00|579.27|579.17|579.57|579.47|579.67|579.57|579.07|578.97|86
1595499000000|2020-07-23 10:10:00|579.67|579.57|579.07|578.97|579.67|579.57|578.87|578.77|135
1595499300000|2020-07-23 10:15:00|578.97|578.87|578.67|578.57|579.07|578.97|578.57|578.47|104
1595499600000|2020-07-23 10:20:00|578.77|578.67|578.27|578.17|578.77|578.67|578.17|578.07|85
1595499900000|2020-07-23 10:25:00|578.17|578.07|578.27|578.17|578.57|578.47|577.97|577.87|117
1595500200000|2020-07-23 10:30:00|578.17|578.07|578.27|578.17|578.37|578.27|578.07|577.97|83
1595500500000|2020-07-23 10:35:00|578.17|578.07|578.47|578.37|578.57|578.47|577.97|577.87|115
1595500800000|2020-07-23 10:40:00|578.57|578.47|578.17|578.07|578.57|578.47|578.07|577.97|79
1595501100000|2020-07-23 10:45:00|578.07|577.97|578.07|577.97|578.27|578.17|577.87|577.77|52
1595501400000|2020-07-23 10:50:00|577.97|577.87|578.27|578.17|578.37|578.27|577.97|577.87|26
1595501700000|2020-07-23 10:55:00|578.17|578.07|578.07|577.97|578.27|578.17|577.67|577.57|64
1595502000000|2020-07-23 11:00:00|577.97|577.87|578.17|578.07|578.27|578.17|577.87|577.77|54
1595502300000|2020-07-23 11:05:00|578.27|578.17|578.37|578.27|578.47|578.37|578.07|577.97|42
1595502600000|2020-07-23 11:10:00|578.27|578.17|578.17|578.07|578.37|578.27|577.97|577.87|43
1595502900000|2020-07-23 11:15:00|578.07|577.97|577.87|577.77|578.17|578.07|577.77|577.67|48
1595503200000|2020-07-23 11:20:00|577.77|577.67|577.97|577.87|578.17|578.07|577.67|577.57|69
1595503500000|2020-07-23 11:25:00|578.07|577.97|577.57|577.47|578.07|577.97|577.57|577.47|43
1595503800000|2020-07-23 11:30:00|577.67|577.57|577.87|577.77|577.87|577.77|577.57|577.47|68
1595504100000|2020-07-23 11:35:00|577.97|577.87|577.77|577.67|577.97|577.87|577.57|577.47|100
1595504400000|2020-07-23 11:40:00|577.75|577.65|577.85|577.75|577.95|577.85|577.65|577.55|55
1595504700000|2020-07-23 11:45:00|577.95|577.85|577.95|577.85|578.25|578.15|577.85|577.75|51
1595505000000|2020-07-23 11:50:00|577.85|577.75|577.75|577.65|577.85|577.75|577.15|577.05|105
1595505300000|2020-07-23 11:55:00|577.85|577.75|577.95|577.85|578.25|578.15|577.75|577.65|109
1595505600000|2020-07-23 12:00:00|577.85|577.75|577.55|577.45|577.95|577.85|577.45|577.35|90
1595505900000|2020-07-23 12:05:00|577.45|577.35|577.15|577.05|577.55|577.45|577.15|577.05|107
1595506200000|2020-07-23 12:10:00|577.05|576.95|576.55|576.45|577.15|577.05|576.35|576.25|219
1595506500000|2020-07-23 12:15:00|576.45|576.35|576.55|576.45|576.85|576.75|576.35|576.25|109
1595506800000|2020-07-23 12:20:00|576.45|576.35|576.55|576.45|576.65|576.55|576.25|576.15|87
1595507100000|2020-07-23 12:25:00|576.45|576.35|576.55|576.45|576.65|576.55|576.35|576.25|60
1595507400000|2020-07-23 12:30:00|576.65|576.55|576.05|575.95|576.95|576.85|575.75|575.65|209
1595507700000|2020-07-23 12:35:00|575.95|575.85|576.05|575.95|576.25|576.15|575.75|575.65|133
1595508000000|2020-07-23 12:40:00|576.15|576.05|576.15|576.05|576.45|576.35|576.05|575.95|123
1595508300000|2020-07-23 12:45:00|576.25|576.15|575.45|575.35|576.25|576.15|575.35|575.25|101
1595508600000|2020-07-23 12:50:00|575.55|575.45|575.75|575.65|575.75|575.65|575.15|575.05|171
1595508900000|2020-07-23 12:55:00|575.65|575.55|575.25|575.15|575.65|575.55|575.15|575.05|146
1595509200000|2020-07-23 13:00:00|575.15|575.05|575.95|575.85|576.05|575.95|575.15|575.05|130
1595509500000|2020-07-23 13:05:00|575.85|575.75|576.15|576.05|576.15|576.05|575.85|575.75|59
1595509800000|2020-07-23 13:10:00|576.05|575.95|576.25|576.15|576.35|576.25|575.95|575.85|74
1595510100000|2020-07-23 13:15:00|576.35|576.25|576.25|576.15|576.65|576.55|576.15|576.05|166
1595510400000|2020-07-23 13:20:00|576.35|576.25|576.25|576.15|576.35|576.25|576.15|576.05|68
1595510700000|2020-07-23 13:25:00|576.35|576.25|576.65|576.55|576.75|576.65|576.15|576.05|98
1595511000000|2020-07-23 13:30:00|576.55|576.45|576.35|576.25|576.65|576.55|576.05|575.95|322
1595511300000|2020-07-23 13:35:00|576.45|576.35|576.15|576.05|576.75|576.65|575.95|575.85|190
1595511600000|2020-07-23 13:40:00|576.25|576.15|576.55|576.45|576.95|576.85|576.15|576.05|277
1595511900000|2020-07-23 13:45:00|576.65|576.55|577.25|577.15|577.35|577.25|576.55|576.45|213
1595512200000|2020-07-23 13:50:00|577.35|577.25|577.45|577.35|577.85|577.75|577.35|577.25|299
1595512500000|2020-07-23 13:55:00|577.35|577.25|577.65|577.55|577.65|577.55|577.15|577.05|174
1595512800000|2020-07-23 14:00:00|577.75|577.65|577.65|577.55|577.95|577.85|577.35|577.25|216
1595513100000|2020-07-23 14:05:00|577.75|577.65|577.75|577.65|578.15|578.05|577.65|577.55|256
1595513400000|2020-07-23 14:10:00|577.78|577.68|576.08|575.98|577.88|577.78|575.88|575.78|265
1595513700000|2020-07-23 14:15:00|575.98|575.88|575.98|575.88|576.58|576.48|575.88|575.78|178
1595514000000|2020-07-23 14:20:00|576.08|575.98|575.68|575.58|576.08|575.98|575.28|575.18|213
1595514300000|2020-07-23 14:25:00|575.78|575.68|576.38|576.28|576.38|576.28|575.68|575.58|244
1595514600000|2020-07-23 14:30:00|576.48|576.38|576.08|575.98|576.58|576.48|575.88|575.78|191
1595514900000|2020-07-23 14:35:00|576.18|576.08|576.18|576.08|576.48|576.38|575.98|575.88|139
1595515200000|2020-07-23 14:40:00|576.28|576.18|576.28|576.18|576.78|576.68|576.08|575.98|102
1595515500000|2020-07-23 14:45:00|576.38|576.28|575.98|575.88|576.38|576.28|575.98|575.88|165
1595515800000|2020-07-23 14:50:00|575.88|575.78|575.38|575.28|576.18|576.08|575.38|575.28|249
1595516100000|2020-07-23 14:55:00|575.48|575.38|575.08|574.98|575.58|575.48|574.98|574.88|227
1595516400000|2020-07-23 15:00:00|575.18|575.08|575.58|575.48|576.18|576.08|574.98|574.88|162
1595516700000|2020-07-23 15:05:00|575.48|575.38|576.08|575.98|576.18|576.08|575.08|574.98|269
1595517000000|2020-07-23 15:10:00|576.18|576.08|576.38|576.28|576.38|576.28|575.78|575.68|129
1595517300000|2020-07-23 15:15:00|576.28|576.18|576.48|576.38|576.58|576.48|576.08|575.98|118
1595517600000|2020-07-23 15:20:00|576.58|576.48|576.18|576.08|576.58|576.48|576.08|575.98|125
1595517900000|2020-07-23 15:25:00|576.28|576.18|576.48|576.38|576.78|576.68|576.28|576.18|195
1595518200000|2020-07-23 15:30:00|576.58|576.28|576.78|576.48|577.28|576.98|576.48|576.18|279
1595518500000|2020-07-23 15:35:00|576.68|576.38|576.68|576.38|576.78|576.48|576.18|575.88|160
1595518800000|2020-07-23 15:40:00|576.58|576.28|576.28|575.98|576.88|576.58|576.18|575.88|79
1595519100000|2020-07-23 15:45:00|576.38|576.08|576.48|576.18|576.68|576.38|576.08|575.78|50
1595519400000|2020-07-23 15:50:00|576.58|576.28|575.98|575.68|576.58|576.28|575.98|575.68|92
1595519700000|2020-07-23 15:55:00|576.08|575.78|575.88|575.58|576.28|575.98|575.78|575.48|552
1595520000000|2020-07-23 16:00:00|575.78|575.48|575.08|574.78|575.98|575.68|575.08|574.78|36
1595520300000|2020-07-23 16:05:00|574.98|574.68|574.58|574.28|575.18|574.88|574.58|574.28|87
1595520600000|2020-07-23 16:10:00|574.68|574.38|575.08|574.78|575.08|574.78|574.58|574.28|65
1595520900000|2020-07-23 16:15:00|574.98|574.68|574.98|574.68|575.18|574.88|574.88|574.58|73
1595521200000|2020-07-23 16:20:00|575.08|574.78|574.88|574.58|575.48|575.18|574.78|574.48|55
1595521500000|2020-07-23 16:25:00|574.98|574.68|575.18|574.88|575.38|575.08|574.68|574.38|59
1595521800000|2020-07-23 16:30:00|575.08|574.78|574.78|574.48|575.28|574.98|574.68|574.38|72
1595522100000|2020-07-23 16:35:00|574.68|574.38|574.68|574.38|574.88|574.58|574.48|574.18|44
1595522400000|2020-07-23 16:40:00|574.58|574.28|575.08|574.78|575.38|575.08|574.58|574.28|44
1595522700000|2020-07-23 16:45:00|574.98|574.68|574.78|574.48|575.28|574.98|574.68|574.38|21
1595523000000|2020-07-23 16:50:00|574.68|574.38|574.28|573.98|574.98|574.68|574.18|573.88|40
1595523300000|2020-07-23 16:55:00|574.38|574.08|573.88|573.58|574.48|574.18|573.88|573.58|30
1595523600000|2020-07-23 17:00:00|573.78|573.48|574.58|574.28|574.68|574.38|573.78|573.48|49
1595523900000|2020-07-23 17:05:00|574.48|574.18|574.38|574.08|574.68|574.38|574.28|573.98|13
1595524200000|2020-07-23 17:10:00|574.28|573.98|574.38|574.08|574.48|574.18|573.98|573.68|16
1595524500000|2020-07-23 17:15:00|574.28|573.98|573.78|573.48|574.38|574.08|573.68|573.38|53
1595524800000|2020-07-23 17:20:00|573.88|573.58|573.38|573.08|573.88|573.58|573.28|572.98|26
1595525100000|2020-07-23 17:25:00|573.28|572.98|573.48|573.18|573.68|573.38|573.28|572.98|38
1595525400000|2020-07-23 17:30:00|573.38|573.08|573.08|572.78|573.38|573.08|572.78|572.48|30
1595525700000|2020-07-23 17:35:00|572.98|572.68|572.78|572.48|573.08|572.78|572.68|572.38|17
1595526000000|2020-07-23 17:40:00|572.88|572.58|572.28|571.98|572.88|572.58|571.98|571.68|38
1595526300000|2020-07-23 17:45:00|572.18|571.88|571.68|571.38|572.58|572.28|571.68|571.38|70
1595526600000|2020-07-23 17:50:00|571.58|571.28|571.68|571.38|572.18|571.88|571.58|571.28|64
1595526900000|2020-07-23 17:55:00|571.78|571.48|572.18|571.88|572.18|571.88|571.48|571.18|54
1595527200000|2020-07-23 18:00:00|572.08|571.78|571.28|570.98|572.18|571.88|571.18|570.88|57
1595527500000|2020-07-23 18:05:00|571.38|571.08|570.98|570.68|571.68|571.38|570.98|570.68|74
1595527800000|2020-07-23 18:10:00|570.88|570.58|570.28|569.98|570.88|570.58|570.08|569.78|123
1595528100000|2020-07-23 18:15:00|570.38|570.08|570.58|570.28|570.58|570.28|569.78|569.48|121
1595528400000|2020-07-23 18:20:00|570.48|570.18|571.08|570.78|571.08|570.78|569.88|569.58|87
1595528700000|2020-07-23 18:25:00|570.98|570.68|570.88|570.58|571.08|570.78|570.68|570.38|55
1595529000000|2020-07-23 18:30:00|570.78|570.48|571.28|570.98|571.58|571.28|570.58|570.28|165
1595529300000|2020-07-23 18:35:00|571.18|570.88|569.88|569.58|571.18|570.88|569.78|569.48|91
1595529600000|2020-07-23 18:40:00|569.78|569.48|570.38|570.08|570.68|570.38|569.78|569.48|62
1595529900000|2020-07-23 18:45:00|570.28|569.98|570.58|570.28|570.68|570.38|569.88|569.58|67
1595530200000|2020-07-23 18:50:00|570.68|570.38|570.68|570.38|570.88|570.58|570.58|570.28|89
1595530500000|2020-07-23 18:55:00|570.58|570.28|570.48|570.18|570.58|570.28|570.18|569.88|50
1595530800000|2020-07-23 19:00:00|570.58|570.28|570.68|570.38|570.78|570.48|570.38|570.08|21
1595531100000|2020-07-23 19:05:00|570.78|570.48|570.18|569.88|570.88|570.58|570.08|569.78|51
1595531400000|2020-07-23 19:10:00|570.28|569.98|570.38|570.08|570.58|570.28|569.98|569.68|31
1595531700000|2020-07-23 19:15:00|570.28|569.98|570.68|570.38|570.88|570.58|570.18|569.88|23
1595532000000|2020-07-23 19:20:00|570.58|570.28|570.18|569.88|570.88|570.58|570.18|569.88|23
1595532300000|2020-07-23 19:25:00|570.08|569.78|570.48|570.18|570.58|570.28|569.88|569.58|15
1595532600000|2020-07-23 19:30:00|570.38|570.08|570.68|570.38|570.68|570.38|569.78|569.48|56
1595532900000|2020-07-23 19:35:00|570.78|570.48|570.88|570.58|570.98|570.68|570.28|569.98|29
1595533200000|2020-07-23 19:40:00|570.78|570.48|570.68|570.38|570.98|570.68|570.48|570.18|17
1595533500000|2020-07-23 19:45:00|570.78|570.48|570.68|570.38|570.88|570.58|570.58|570.28|25
1595533800000|2020-07-23 19:50:00|570.48|570.18|570.68|570.38|570.78|570.48|569.88|569.58|72
1595534100000|2020-07-23 19:55:00|570.78|570.48|571.38|571.08|571.48|571.18|570.68|570.38|60
1595534400000|2020-07-23 20:00:00|571.48|570.98|570.38|569.88|571.78|571.28|570.18|569.68|0
1595534700000|2020-07-23 20:05:00|570.48|569.98|571.28|570.78|571.38|570.88|569.98|569.48|0
1595535000000|2020-07-23 20:10:00|571.38|570.88|571.28|570.78|571.58|571.08|571.08|570.58|0
1595535300000|2020-07-23 20:15:00|571.18|570.68|571.08|570.58|571.18|570.68|571.08|570.58|0
1595535600000|2020-07-23 20:20:00|571.18|570.68|571.18|570.68|571.18|570.68|571.08|570.58|0
1595535900000|2020-07-23 20:25:00|571.08|570.58|571.18|570.68|571.18|570.68|571.08|570.58|0
1595536200000|2020-07-23 20:30:00|571.28|570.78|571.48|570.98|571.58|571.08|571.18|570.68|0
1595536500000|2020-07-23 20:35:00|571.58|571.08|571.18|570.68|571.58|571.08|570.98|570.48|0
1595536800000|2020-07-23 20:40:00|571.28|570.78|571.28|570.78|571.48|570.98|571.18|570.68|0
1595537100000|2020-07-23 20:45:00|571.38|570.88|571.38|570.88|571.48|570.98|571.28|570.78|0
1595537400000|2020-07-23 20:50:00|571.48|570.98|571.38|570.88|571.48|570.98|571.38|570.88|0
1595537700000|2020-07-23 20:55:00|571.48|570.98|571.68|571.18|571.78|571.28|571.38|570.88|0
1595538000000|2020-07-23 21:00:00|571.78|571.28|571.68|571.18|571.78|571.28|571.68|571.18|0
1595538300000|2020-07-23 21:05:00|571.78|571.28|571.68|571.18|571.78|571.28|571.68|571.18|0
1595538600000|2020-07-23 21:10:00|571.78|571.28|571.68|571.18|571.78|571.28|571.68|571.18|0
1595538900000|2020-07-23 21:15:00|571.58|571.08|571.58|571.08|571.58|571.08|571.58|571.08|0
1595539200000|2020-07-23 21:20:00|571.68|571.18|571.68|571.18|571.68|571.18|571.58|571.08|0
1595539500000|2020-07-23 21:25:00|571.78|571.28|571.78|571.28|571.78|571.28|571.68|571.18|0
1595539800000|2020-07-23 21:30:00|571.68|571.18|571.68|571.18|571.68|571.18|571.68|571.18|0
1595541600000|2020-07-23 22:00:00|571.88|571.38|572.28|571.78|572.38|571.88|571.88|571.38|0
1595541900000|2020-07-23 22:05:00|572.38|571.88|572.58|572.08|572.58|572.08|572.18|571.68|0
1595542200000|2020-07-23 22:10:00|572.48|571.98|572.58|572.08|572.58|572.08|572.48|571.98|0
1595542500000|2020-07-23 22:15:00|572.48|571.98|572.48|571.98|572.48|571.98|572.48|571.98|0
1595542800000|2020-07-23 22:20:00|572.38|571.88|572.48|571.98|572.48|571.98|572.38|571.88|0
1595543100000|2020-07-23 22:25:00|572.38|571.88|572.58|572.08|572.58|572.08|572.28|571.78|0
1595543400000|2020-07-23 22:30:00|572.68|572.18|572.58|572.08|572.68|572.18|572.48|571.98|0
1595543700000|2020-07-23 22:35:00|572.68|572.18|572.48|571.98|572.68|572.18|572.48|571.98|0
1595544000000|2020-07-23 22:40:00|572.58|572.08|572.58|572.08|572.68|572.18|572.48|571.98|0
1595544300000|2020-07-23 22:45:00|572.68|572.18|572.58|572.08|572.68|572.18|572.58|572.08|0
1595544600000|2020-07-23 22:50:00|572.68|572.18|572.58|572.08|572.68|572.18|572.58|572.08|0
1595544900000|2020-07-23 22:55:00|572.48|571.98|572.88|572.38|572.88|572.38|572.48|571.98|0
1595545200000|2020-07-23 23:00:00|572.78|572.28|572.38|571.88|572.78|572.28|572.28|571.78|0
1595545500000|2020-07-23 23:05:00|572.28|571.78|572.28|571.78|572.38|571.88|572.28|571.78|0
1595545800000|2020-07-23 23:10:00|572.18|571.68|571.98|571.48|572.18|571.68|571.88|571.38|0
1595546100000|2020-07-23 23:15:00|572.08|571.58|572.18|571.68|572.18|571.68|572.08|571.58|0
1595546400000|2020-07-23 23:20:00|572.28|571.78|572.38|571.88|572.38|571.88|572.28|571.78|0
1595546700000|2020-07-23 23:25:00|572.48|571.98|572.58|572.08|572.58|572.08|572.28|571.78|0
1595547000000|2020-07-23 23:30:00|572.68|572.18|572.28|571.78|572.78|572.28|572.28|571.78|0
1595547300000|2020-07-23 23:35:00|572.18|571.68|572.38|571.88|572.38|571.88|571.98|571.48|0
1595547600000|2020-07-23 23:40:00|572.28|571.78|572.48|571.98|572.68|572.18|572.18|571.68|0
1595547900000|2020-07-23 23:45:00|572.38|571.88|572.38|571.88|572.58|572.08|572.38|571.88|0
1595548200000|2020-07-23 23:50:00|572.28|571.78|572.18|571.68|572.38|571.88|571.98|571.48|0
1595548500000|2020-07-23 23:55:00|572.08|571.58|572.48|571.98|572.48|571.98|572.08|571.58|0
1595548800000|2020-07-24 00:00:00|572.38|571.88|572.48|571.98|572.48|571.98|572.18|571.68|0
1595549100000|2020-07-24 00:05:00|572.38|571.88|572.48|571.98|572.58|572.08|572.28|571.78|0
1595549400000|2020-07-24 00:10:00|572.58|572.08|572.18|571.68|572.58|572.08|572.18|571.68|0
1595549700000|2020-07-24 00:15:00|571.88|571.38|572.48|571.98|572.48|571.98|571.88|571.38|0
1595550000000|2020-07-24 00:20:00|572.38|571.88|571.98|571.48|572.38|571.88|571.88|571.38|0
1595550300000|2020-07-24 00:25:00|572.08|571.58|572.68|572.18|572.98|572.48|572.08|571.58|0
1595550600000|2020-07-24 00:30:00|572.78|572.28|572.48|571.98|572.98|572.48|572.48|571.98|0
1595550900000|2020-07-24 00:35:00|572.58|572.08|572.48|571.98|572.68|572.18|572.28|571.78|0
1595551200000|2020-07-24 00:40:00|572.38|571.88|572.28|571.78|572.48|571.98|571.98|571.48|0
1595551500000|2020-07-24 00:45:00|572.48|571.98|572.28|571.78|572.48|571.98|572.28|571.78|0
1595551800000|2020-07-24 00:50:00|572.38|571.88|572.68|572.18|572.68|572.18|572.28|571.78|0
1595552100000|2020-07-24 00:55:00|572.78|572.28|573.48|572.98|573.48|572.98|572.78|572.28|0
1595552400000|2020-07-24 01:00:00|573.38|572.88|573.38|572.88|573.48|572.98|573.18|572.68|0
1595552700000|2020-07-24 01:05:00|573.48|572.98|573.18|572.68|573.48|572.98|573.18|572.68|0
1595553000000|2020-07-24 01:10:00|573.08|572.58|572.98|572.48|573.18|572.68|572.78|572.28|0
1595553300000|2020-07-24 01:15:00|572.88|572.38|572.98|572.48|572.98|572.48|572.68|572.18|0
1595553600000|2020-07-24 01:20:00|572.88|572.38|572.98|572.48|572.98|572.48|572.78|572.28|0
1595553900000|2020-07-24 01:25:00|572.88|572.38|573.28|572.78|573.28|572.78|572.78|572.28|0
1595554200000|2020-07-24 01:30:00|573.18|572.68|573.28|572.78|573.28|572.78|572.98|572.48|0
1595554500000|2020-07-24 01:35:00|573.18|572.68|573.18|572.68|573.18|572.68|572.98|572.48|0
1595554800000|2020-07-24 01:40:00|573.08|572.58|572.98|572.48|573.18|572.68|572.98|572.48|0
1595555100000|2020-07-24 01:45:00|572.88|572.38|572.18|571.68|572.88|572.38|571.98|571.48|0
1595555400000|2020-07-24 01:50:00|572.08|571.58|572.28|571.78|572.48|571.98|572.08|571.58|0
1595555700000|2020-07-24 01:55:00|572.38|571.88|572.48|571.98|572.48|571.98|572.18|571.68|0
1595556000000|2020-07-24 02:00:00|572.38|571.88|571.98|571.48|572.48|571.98|571.98|571.48|0
1595556300000|2020-07-24 02:05:00|572.08|571.58|572.18|571.68|572.28|571.78|571.98|571.48|0
1595556600000|2020-07-24 02:10:00|572.08|571.58|572.28|571.78|572.28|571.78|571.98|571.48|0
1595556900000|2020-07-24 02:15:00|572.38|571.88|572.28|571.78|572.48|571.98|572.28|571.78|0
1595557200000|2020-07-24 02:20:00|572.38|571.88|572.28|571.78|572.48|571.98|572.28|571.78|0
1595557500000|2020-07-24 02:25:00|572.18|571.68|572.18|571.68|572.18|571.68|571.98|571.48|0
1595557800000|2020-07-24 02:30:00|572.08|571.58|571.68|571.18|572.18|571.68|571.68|571.18|0
1595558100000|2020-07-24 02:35:00|571.78|571.28|571.98|571.48|571.98|571.48|571.78|571.28|0
1595558400000|2020-07-24 02:40:00|572.08|571.58|572.18|571.68|572.28|571.78|572.08|571.58|0
1595558700000|2020-07-24 02:45:00|572.08|571.58|571.98|571.48|572.08|571.58|571.98|571.48|0
1595559000000|2020-07-24 02:50:00|571.88|571.38|571.58|571.08|571.88|571.38|571.48|570.98|0
1595559300000|2020-07-24 02:55:00|571.68|571.18|571.98|571.48|571.98|571.48|571.58|571.08|0
1595559600000|2020-07-24 03:00:00|571.88|571.38|571.48|570.98|571.88|571.38|571.38|570.88|0
1595559900000|2020-07-24 03:05:00|571.38|570.88|571.68|571.18|571.68|571.18|571.28|570.78|0
1595560200000|2020-07-24 03:10:00|571.58|571.08|571.48|570.98|571.68|571.18|571.28|570.78|0
1595560500000|2020-07-24 03:15:00|571.38|570.88|571.28|570.78|571.38|570.88|571.28|570.78|0
1595560800000|2020-07-24 03:20:00|571.38|570.88|570.68|570.18|571.38|570.88|570.68|570.18|0
1595561100000|2020-07-24 03:25:00|570.78|570.28|570.98|570.48|571.18|570.68|570.48|569.98|0
1595561400000|2020-07-24 03:30:00|570.88|570.38|570.28|569.78|570.88|570.38|570.18|569.68|0
1595561700000|2020-07-24 03:35:00|570.38|569.88|570.48|569.98|570.58|570.08|570.28|569.78|0
1595562000000|2020-07-24 03:40:00|570.28|569.78|569.98|569.48|570.48|569.98|569.78|569.28|0
1595562300000|2020-07-24 03:45:00|569.88|569.38|569.38|568.88|569.98|569.48|569.08|568.58|0
1595562600000|2020-07-24 03:50:00|569.48|568.98|569.28|568.78|569.58|569.08|569.28|568.78|0
1595562900000|2020-07-24 03:55:00|569.38|568.88|569.78|569.28|569.88|569.38|569.38|568.88|0
1595563200000|2020-07-24 04:00:00|569.68|569.18|569.68|569.18|569.88|569.38|569.48|568.98|0
1595563500000|2020-07-24 04:05:00|569.58|569.08|569.78|569.28|569.88|569.38|569.08|568.58|0
1595563800000|2020-07-24 04:10:00|569.88|569.38|569.58|569.08|569.88|569.38|569.58|569.08|0
1595564100000|2020-07-24 04:15:00|569.48|568.98|569.58|569.08|569.78|569.28|569.38|568.88|0
1595564400000|2020-07-24 04:20:00|569.68|569.18|569.58|569.08|569.68|569.18|569.18|568.68|0
1595564700000|2020-07-24 04:25:00|569.68|569.18|569.58|569.08|569.78|569.28|569.48|568.98|0
1595565000000|2020-07-24 04:30:00|569.38|568.88|569.58|569.08|569.78|569.28|569.28|568.78|0
1595565300000|2020-07-24 04:35:00|569.48|568.98|569.78|569.28|569.88|569.38|569.48|568.98|0
1595565600000|2020-07-24 04:40:00|569.88|569.38|570.28|569.78|570.48|569.98|569.78|569.28|0
1595565900000|2020-07-24 04:45:00|570.18|569.68|569.98|569.48|570.18|569.68|569.98|569.48|0
1595566200000|2020-07-24 04:50:00|570.08|569.58|569.78|569.28|570.08|569.58|569.78|569.28|0
1595566500000|2020-07-24 04:55:00|569.88|569.38|569.58|569.08|569.98|569.48|569.48|568.98|0
1595566800000|2020-07-24 05:00:00|569.48|568.98|569.28|568.78|569.58|569.08|569.08|568.58|0
1595567100000|2020-07-24 05:05:00|569.38|568.88|569.48|568.98|569.58|569.08|569.28|568.78|0
1595567400000|2020-07-24 05:10:00|569.38|568.88|569.48|568.98|569.68|569.18|569.08|568.58|0
1595567700000|2020-07-24 05:15:00|569.38|568.88|569.78|569.28|569.78|569.28|569.28|568.78|0
1595568000000|2020-07-24 05:20:00|569.68|569.18|569.58|569.08|569.68|569.18|569.28|568.78|0
1595568300000|2020-07-24 05:25:00|569.68|569.18|569.28|568.78|569.78|569.28|569.28|568.78|0
1595568600000|2020-07-24 05:30:00|569.18|568.68|569.28|568.78|569.38|568.88|569.08|568.58|0
1595568900000|2020-07-24 05:35:00|569.18|568.68|569.18|568.68|569.38|568.88|569.08|568.58|0
1595569200000|2020-07-24 05:40:00|569.08|568.58|569.18|568.68|569.38|568.88|568.88|568.38|0
1595569500000|2020-07-24 05:45:00|569.08|568.58|568.58|568.08|569.08|568.58|568.58|568.08|0
1595569800000|2020-07-24 05:50:00|568.78|568.28|568.88|568.38|569.08|568.58|568.58|568.08|0
1595570100000|2020-07-24 05:55:00|568.78|568.28|569.08|568.58|569.08|568.58|568.78|568.28|0
1595570400000|2020-07-24 06:00:00|569.18|568.78|569.48|569.18|569.58|569.28|568.58|568.28|234
1595570700000|2020-07-24 06:05:00|569.58|569.28|569.98|569.68|570.28|569.98|569.28|568.98|148
1595571000000|2020-07-24 06:10:00|570.08|569.78|569.98|569.68|570.38|570.08|569.88|569.58|63
1595571300000|2020-07-24 06:15:00|569.88|569.58|569.58|569.28|570.28|569.98|569.48|569.18|80
1595571600000|2020-07-24 06:20:00|569.68|569.38|569.28|568.98|569.98|569.68|569.08|568.78|78
1595571900000|2020-07-24 06:25:00|569.18|568.88|569.58|569.28|569.88|569.58|569.08|568.78|41
1595572200000|2020-07-24 06:30:00|569.48|569.18|569.48|569.18|569.68|569.38|569.18|568.88|41
1595572500000|2020-07-24 06:35:00|569.38|569.08|569.18|568.88|569.38|569.08|568.88|568.58|47
1595572800000|2020-07-24 06:40:00|569.38|569.08|568.78|568.48|569.38|569.08|568.78|568.48|31
1595573100000|2020-07-24 06:45:00|568.68|568.38|568.68|568.38|568.98|568.68|568.28|567.98|96
1595573400000|2020-07-24 06:50:00|568.78|568.48|568.38|568.08|568.88|568.58|568.18|567.88|61
1595573700000|2020-07-24 06:55:00|568.28|567.98|568.08|567.78|568.48|568.18|567.78|567.48|100
1595574000000|2020-07-24 07:00:00|567.98|567.88|566.68|566.58|568.38|568.28|566.08|565.98|1080
1595574300000|2020-07-24 07:05:00|566.48|566.38|565.68|565.58|567.08|566.98|565.48|565.38|767
1595574600000|2020-07-24 07:10:00|565.58|565.48|564.68|564.58|565.58|565.48|564.58|564.48|654
1595574900000|2020-07-24 07:15:00|564.58|564.48|563.78|563.68|565.28|565.18|562.78|562.68|1104
1595575200000|2020-07-24 07:20:00|563.88|563.78|564.48|564.38|564.48|564.38|563.38|563.28|481
1595575500000|2020-07-24 07:25:00|564.38|564.28|564.18|564.08|564.68|564.58|563.78|563.68|619
1595575800000|2020-07-24 07:30:00|564.58|564.48|562.28|562.18|564.88|564.78|562.28|562.18|817
1595576100000|2020-07-24 07:35:00|562.18|562.08|563.28|563.18|563.58|563.48|562.18|562.08|467
1595576400000|2020-07-24 07:40:00|563.3|563.2|563.2|563.1|563.9|563.8|562.8|562.7|355
1595576700000|2020-07-24 07:45:00|563.3|563.2|562.6|562.5|563.4|563.3|562.5|562.4|214
1595577000000|2020-07-24 07:50:00|562.5|562.4|562.4|562.3|562.9|562.8|562.3|562.2|237
1595577300000|2020-07-24 07:55:00|562.3|562.2|561.9|561.8|562.3|562.2|561.5|561.4|342
1595577600000|2020-07-24 08:00:00|562|561.9|562.3|562.2|562.4|562.3|561.6|561.5|225
1595577900000|2020-07-24 08:05:00|562.4|562.3|561.2|561.1|562.4|562.3|561.2|561.1|310
1595578200000|2020-07-24 08:10:00|561.1|561|562.3|562.2|562.4|562.3|561|560.9|389
1595578500000|2020-07-24 08:15:00|562.4|562.3|561.9|561.8|562.4|562.3|561.7|561.6|206
1595578800000|2020-07-24 08:20:00|561.8|561.7|561.4|561.3|561.9|561.8|561.1|561|208
1595579100000|2020-07-24 08:25:00|561.5|561.4|561.2|561.1|561.5|561.4|560.6|560.5|306
1595579400000|2020-07-24 08:30:00|561.1|561|561.8|561.7|561.9|561.8|561|560.9|282
1595579700000|2020-07-24 08:35:00|561.7|561.6|561.8|561.7|562.5|562.4|561.3|561.2|312
1595580000000|2020-07-24 08:40:00|561.9|561.8|561.7|561.6|562|561.9|561.2|561.1|226
1595580300000|2020-07-24 08:45:00|561.6|561.5|561.3|561.2|561.7|561.6|561.2|561.1|278
1595580600000|2020-07-24 08:50:00|561.2|561.1|561.5|561.4|561.7|561.6|561.1|561|254
1595580900000|2020-07-24 08:55:00|561.4|561.3|562.4|562.3|562.4|562.3|561.2|561.1|194
1595581200000|2020-07-24 09:00:00|562.3|562.2|563|562.9|563|562.9|562.2|562.1|239
1595581500000|2020-07-24 09:05:00|563.1|563|562.9|562.8|563.3|563.2|562.6|562.5|240
1595581800000|2020-07-24 09:10:00|563|562.9|563.6|563.5|563.8|563.7|563|562.9|226
1595582100000|2020-07-24 09:15:00|563.5|563.4|563.8|563.7|564|563.9|563.4|563.3|248
1595582400000|2020-07-24 09:20:00|563.9|563.8|564|563.9|564.3|564.2|563.7|563.6|263
1595582700000|2020-07-24 09:25:00|563.9|563.8|564.4|564.3|564.4|564.3|563.7|563.6|163
1595583000000|2020-07-24 09:30:00|564.3|564.2|565.2|565.1|565.2|565.1|564.3|564.2|336
1595583300000|2020-07-24 09:35:00|565.1|565|565.3|565.2|565.3|565.2|564.9|564.8|189
1595583600000|2020-07-24 09:40:00|565.4|565.3|565.5|565.4|565.8|565.7|565.1|565|237
1595583900000|2020-07-24 09:45:00|565.4|565.3|565.7|565.6|565.8|565.7|565.2|565.1|277
1595584200000|2020-07-24 09:50:00|565.8|565.7|566.7|566.6|566.8|566.7|565.8|565.7|325
1595584500000|2020-07-24 09:55:00|566.6|566.5|566.7|566.6|566.9|566.8|566.4|566.3|273
1595584800000|2020-07-24 10:00:00|566.8|566.7|567.4|567.3|567.4|567.3|566.3|566.2|320
1595585100000|2020-07-24 10:05:00|567.5|567.4|567.8|567.7|567.9|567.8|567|566.9|233
1595585400000|2020-07-24 10:10:00|567.7|567.6|567.5|567.4|567.8|567.7|567.4|567.3|103
1595585700000|2020-07-24 10:15:00|567.4|567.3|567.1|567|567.5|567.4|567|566.9|119
1595586000000|2020-07-24 10:20:00|567.2|567.1|567.5|567.4|567.7|567.6|567|566.9|212
1595586300000|2020-07-24 10:25:00|567.4|567.3|567.2|567.1|567.7|567.6|567.1|567|197
1595586600000|2020-07-24 10:30:00|567.3|567.2|566.1|566|567.4|567.3|566|565.9|247
1595586900000|2020-07-24 10:35:00|566.2|566.1|566.4|566.3|566.5|566.4|565.9|565.8|218
1595587200000|2020-07-24 10:40:00|566.5|566.4|566.3|566.2|566.6|566.5|566.2|566.1|113
1595587500000|2020-07-24 10:45:00|566.4|566.3|566.3|566.2|566.6|566.5|566.2|566.1|94
1595587800000|2020-07-24 10:50:00|566.2|566.1|566.5|566.4|566.7|566.6|566.1|566|119
1595588100000|2020-07-24 10:55:00|566.6|566.5|566.8|566.7|566.9|566.8|566.5|566.4|113
1595588400000|2020-07-24 11:00:00|566.6|566.5|567.2|567.1|567.2|567.1|566.6|566.5|162
1595588700000|2020-07-24 11:05:00|567.1|567|567.7|567.6|567.8|567.7|567|566.9|141
1595589000000|2020-07-24 11:10:00|567.8|567.7|567|566.9|567.9|567.8|567|566.9|155
1595589300000|2020-07-24 11:15:00|567.1|567|566.8|566.7|567.3|567.2|566.8|566.7|180
1595589600000|2020-07-24 11:20:00|566.7|566.6|567.1|567|567.3|567.2|566.7|566.6|159
1595589900000|2020-07-24 11:25:00|567|566.9|567|566.9|567.1|567|566.5|566.4|148
1595590200000|2020-07-24 11:30:00|566.9|566.8|567.1|567|567.2|567.1|566.9|566.8|110
1595590500000|2020-07-24 11:35:00|567.2|567.1|566.8|566.7|567.2|567.1|566.6|566.5|84
1595590800000|2020-07-24 11:40:00|566.78|566.68|566.58|566.48|566.88|566.78|566.48|566.38|72
1595591100000|2020-07-24 11:45:00|566.68|566.58|566.38|566.28|566.68|566.58|565.78|565.68|222
1595591400000|2020-07-24 11:50:00|566.28|566.18|566.88|566.78|566.98|566.88|566.28|566.18|148
1595591700000|2020-07-24 11:55:00|566.78|566.68|566.78|566.68|567.18|567.08|566.78|566.68|135
1595592000000|2020-07-24 12:00:00|566.88|566.78|566.68|566.58|566.98|566.88|566.48|566.38|102
1595592300000|2020-07-24 12:05:00|566.78|566.68|566.98|566.88|567.18|567.08|566.68|566.58|69
1595592600000|2020-07-24 12:10:00|566.88|566.78|566.88|566.78|567.18|567.08|566.58|566.48|158
1595592900000|2020-07-24 12:15:00|566.98|566.88|566.88|566.78|567.18|567.08|566.68|566.58|139
1595593200000|2020-07-24 12:20:00|566.98|566.88|566.98|566.88|567.08|566.98|566.68|566.58|66
1595593500000|2020-07-24 12:25:00|567.08|566.98|567.18|567.08|567.28|567.18|566.98|566.88|124
1595593800000|2020-07-24 12:30:00|567.28|567.18|566.98|566.88|567.28|567.18|566.88|566.78|117
1595594100000|2020-07-24 12:35:00|566.88|566.78|566.78|566.68|567.28|567.18|566.78|566.68|94
1595594400000|2020-07-24 12:40:00|566.88|566.78|566.68|566.58|566.88|566.78|566.48|566.38|120
1595594700000|2020-07-24 12:45:00|566.78|566.68|566.98|566.88|566.98|566.88|566.58|566.48|53
1595595000000|2020-07-24 12:50:00|566.88|566.78|566.68|566.58|566.88|566.78|566.48|566.38|64
1595595300000|2020-07-24 12:55:00|566.58|566.48|566.18|566.08|566.68|566.58|566.08|565.98|78
1595595600000|2020-07-24 13:00:00|566.08|565.98|566.08|565.98|566.38|566.28|565.98|565.88|143
1595595900000|2020-07-24 13:05:00|566.18|566.08|565.48|565.38|566.18|566.08|565.48|565.38|238
1595596200000|2020-07-24 13:10:00|565.58|565.48|565.48|565.38|565.68|565.58|565.28|565.18|148
1595596500000|2020-07-24 13:15:00|565.38|565.28|564.98|564.88|565.38|565.28|564.88|564.78|205
1595596800000|2020-07-24 13:20:00|564.88|564.78|564.58|564.48|565.08|564.98|564.38|564.28|220
1595597100000|2020-07-24 13:25:00|564.48|564.38|564.58|564.48|564.68|564.58|564.38|564.28|195
1595597400000|2020-07-24 13:30:00|564.48|564.38|565.18|565.08|565.28|565.18|564.08|563.98|374
1595597700000|2020-07-24 13:35:00|565.08|564.98|563.68|563.58|565.08|564.98|563.38|563.28|421
1595598000000|2020-07-24 13:40:00|563.78|563.68|564.38|564.28|564.58|564.48|563.48|563.38|362
1595598300000|2020-07-24 13:45:00|564.28|564.18|564.28|564.18|564.88|564.78|563.88|563.78|326
1595598600000|2020-07-24 13:50:00|564.18|564.08|564.18|564.08|564.68|564.58|564.08|563.98|214
1595598900000|2020-07-24 13:55:00|564.08|563.98|564.08|563.98|564.38|564.28|563.88|563.78|282
1595599200000|2020-07-24 14:00:00|563.98|563.88|565.08|564.98|565.18|565.08|563.98|563.88|309
1595599500000|2020-07-24 14:05:00|564.98|564.88|565.18|565.08|565.58|565.48|564.68|564.58|234
1595599800000|2020-07-24 14:10:00|565.08|564.98|565.08|564.98|565.38|565.28|564.88|564.78|190
1595600100000|2020-07-24 14:15:00|564.98|564.88|565.18|565.08|565.38|565.28|564.88|564.78|198
1595600400000|2020-07-24 14:20:00|565.28|565.18|565.58|565.48|565.58|565.48|565.08|564.98|218
1595600700000|2020-07-24 14:25:00|565.68|565.58|564.68|564.58|565.68|565.58|564.68|564.58|212
1595601000000|2020-07-24 14:30:00|564.78|564.68|564.28|564.18|565.18|565.08|564.18|564.08|270
1595601300000|2020-07-24 14:35:00|564.18|564.08|563.98|563.88|564.68|564.58|563.78|563.68|255
1595601600000|2020-07-24 14:40:00|564.08|563.98|564.18|564.08|564.28|564.18|563.78|563.68|197
1595601900000|2020-07-24 14:45:00|564.08|563.98|563.98|563.88|564.28|564.18|563.48|563.38|137
1595602200000|2020-07-24 14:50:00|563.88|563.78|564.48|564.38|564.68|564.58|563.88|563.78|146
1595602500000|2020-07-24 14:55:00|564.58|564.48|565.28|565.18|565.38|565.28|564.48|564.38|183
1595602800000|2020-07-24 15:00:00|565.18|565.08|565.08|564.98|565.38|565.28|564.98|564.88|160
1595603100000|2020-07-24 15:05:00|564.98|564.88|564.68|564.58|565.08|564.98|564.68|564.58|124
1595603400000|2020-07-24 15:10:00|564.78|564.68|564.28|564.18|564.78|564.68|564.18|564.08|130
1595603700000|2020-07-24 15:15:00|564.18|564.08|564.08|563.98|564.58|564.48|563.98|563.88|161
1595604000000|2020-07-24 15:20:00|564.18|564.08|563.88|563.78|564.28|564.18|563.28|563.18|254
1595604300000|2020-07-24 15:25:00|563.78|563.68|563.78|563.68|563.88|563.78|563.28|563.18|388
1595604600000|2020-07-24 15:30:00|563.68|563.48|564.08|563.78|564.18|563.88|563.28|562.98|640
1595604900000|2020-07-24 15:35:00|564.18|563.88|563.98|563.68|564.28|563.98|563.48|563.18|291
1595605200000|2020-07-24 15:40:00|563.88|563.58|564.38|564.08|564.38|564.08|563.78|563.48|77
1595605500000|2020-07-24 15:45:00|564.48|564.18|563.98|563.68|564.68|564.38|563.78|563.48|38
1595605800000|2020-07-24 15:50:00|563.88|563.58|563.78|563.48|564.18|563.88|563.78|563.48|17
1595606100000|2020-07-24 15:55:00|563.68|563.38|563.88|563.58|564.08|563.78|563.38|563.08|50
1595606400000|2020-07-24 16:00:00|563.98|563.68|563.48|563.18|563.98|563.68|563.38|563.08|35
1595606700000|2020-07-24 16:05:00|563.38|563.08|563.28|562.98|563.48|563.18|563.08|562.78|62
1595607000000|2020-07-24 16:10:00|563.18|562.88|563.18|562.88|563.48|563.18|563.08|562.78|21
1595607300000|2020-07-24 16:15:00|563.08|562.78|563.28|562.98|563.48|563.18|563.08|562.78|26
1595607600000|2020-07-24 16:20:00|563.38|563.08|563.18|562.88|563.68|563.38|563.18|562.88|26
1595607900000|2020-07-24 16:25:00|563.28|562.98|563.58|563.28|563.68|563.38|563.28|562.98|39
1595608200000|2020-07-24 16:30:00|563.48|563.18|563.48|563.18|563.78|563.48|563.28|562.98|28
1595608500000|2020-07-24 16:35:00|563.38|563.08|563.28|562.98|563.58|563.28|563.18|562.88|52
1595608800000|2020-07-24 16:40:00|563.38|563.08|562.88|562.58|563.38|563.08|562.78|562.48|49
1595609100000|2020-07-24 16:45:00|562.98|562.68|562.88|562.58|563.08|562.78|562.78|562.48|30
1595609400000|2020-07-24 16:50:00|562.98|562.68|562.68|562.38|563.08|562.78|562.58|562.28|62
1595609700000|2020-07-24 16:55:00|562.58|562.28|562.68|562.38|562.78|562.48|562.48|562.18|45
1595610000000|2020-07-24 17:00:00|562.58|562.28|562.78|562.48|563.18|562.88|562.58|562.28|47
1595610300000|2020-07-24 17:05:00|562.88|562.58|562.28|561.98|562.88|562.58|562.08|561.78|49
1595610600000|2020-07-24 17:10:00|562.18|561.88|561.18|560.88|562.48|562.18|561.18|560.88|141
1595610900000|2020-07-24 17:15:00|561.28|560.98|561.18|560.88|561.28|560.98|560.78|560.48|116
1595611200000|2020-07-24 17:20:00|561.28|560.98|561.38|561.08|561.48|561.18|561.08|560.78|45
1595611500000|2020-07-24 17:25:00|561.48|561.18|561.88|561.58|561.88|561.58|561.48|561.18|18
1595611800000|2020-07-24 17:30:00|561.78|561.48|561.58|561.28|561.88|561.58|561.48|561.18|22
1595612100000|2020-07-24 17:35:00|561.68|561.38|561.98|561.68|561.98|561.68|561.58|561.28|16
1595612400000|2020-07-24 17:40:00|562.08|561.78|562.18|561.88|562.28|561.98|561.98|561.68|9
1595612700000|2020-07-24 17:45:00|562.08|561.78|562.68|562.38|562.68|562.38|562.08|561.78|21
1595613000000|2020-07-24 17:50:00|562.58|562.28|562.58|562.28|562.68|562.38|562.38|562.08|18
1595613300000|2020-07-24 17:55:00|562.48|562.18|562.58|562.28|562.58|562.28|562.38|562.08|8
1595613600000|2020-07-24 18:00:00|562.68|562.38|562.58|562.28|562.78|562.48|562.38|562.08|21
1595613900000|2020-07-24 18:05:00|562.48|562.18|562.88|562.58|563.08|562.78|562.48|562.18|27
1595614200000|2020-07-24 18:10:00|562.98|562.68|562.68|562.38|563.08|562.78|562.58|562.28|8
1595614500000|2020-07-24 18:15:00|562.78|562.48|562.58|562.28|562.78|562.48|562.48|562.18|23
1595614800000|2020-07-24 18:20:00|562.68|562.38|562.78|562.48|562.78|562.48|562.58|562.28|9
1595615100000|2020-07-24 18:25:00|562.68|562.38|563.18|562.88|563.18|562.88|562.68|562.38|16
1595615400000|2020-07-24 18:30:00|563.08|562.78|562.48|562.18|563.08|562.78|562.48|562.18|10
1595615700000|2020-07-24 18:35:00|562.58|562.28|562.68|562.38|562.78|562.48|562.18|561.88|35
1595616000000|2020-07-24 18:40:00|562.58|562.28|562.38|562.08|562.88|562.58|562.38|562.08|43
1595616300000|2020-07-24 18:45:00|562.48|562.18|562.38|562.08|562.68|562.38|562.38|562.08|16
1595616600000|2020-07-24 18:50:00|562.28|561.98|562.08|561.78|562.48|562.18|562.08|561.78|18
1595616900000|2020-07-24 18:55:00|562.18|561.88|562.38|562.08|562.38|562.08|561.98|561.68|33
1595617200000|2020-07-24 19:00:00|562.18|561.88|562.48|562.18|562.58|562.28|562.08|561.78|16
1595617500000|2020-07-24 19:05:00|562.38|562.08|562.48|562.18|562.58|562.28|562.38|562.08|23
1595617800000|2020-07-24 19:10:00|562.58|562.28|562.38|562.08|562.68|562.38|562.28|561.98|61
1595618100000|2020-07-24 19:15:00|562.28|561.98|561.58|561.28|562.38|562.08|561.58|561.28|29
1595618400000|2020-07-24 19:20:00|561.68|561.38|561.48|561.18|561.88|561.58|561.38|561.08|30
1595618700000|2020-07-24 19:25:00|561.38|561.08|561.18|560.88|561.58|561.28|561.08|560.78|24
1595619000000|2020-07-24 19:30:00|561.08|560.78|560.88|560.58|561.18|560.88|560.68|560.38|57
1595619300000|2020-07-24 19:35:00|560.78|560.48|561.38|561.08|561.58|561.28|560.78|560.48|94
1595619600000|2020-07-24 19:40:00|561.28|560.98|560.98|560.68|561.58|561.28|560.98|560.68|38
1595619900000|2020-07-24 19:45:00|561.08|560.78|561.08|560.78|561.28|560.98|560.98|560.68|25
1595620200000|2020-07-24 19:50:00|560.98|560.68|561.58|561.28|561.78|561.48|560.78|560.48|40
1595620500000|2020-07-24 19:55:00|561.48|561.18|561.38|561.08|561.68|561.38|561.18|560.88|58
1595620800000|2020-07-24 20:00:00|561.68|561.18|561.78|561.28|561.98|561.48|561.38|560.88|0
1595621100000|2020-07-24 20:05:00|561.68|561.18|561.88|561.38|561.98|561.48|561.58|561.08|0
1595621400000|2020-07-24 20:10:00|561.78|561.28|560.88|560.38|561.88|561.38|560.78|560.28|0
1595621700000|2020-07-24 20:15:00|560.98|560.48|560.68|560.18|560.98|560.48|560.58|560.08|0
1595622000000|2020-07-24 20:20:00|560.78|560.28|560.78|560.28|560.78|560.28|560.78|560.28|0
1595622300000|2020-07-24 20:25:00|560.68|560.18|560.78|560.28|560.78|560.28|560.68|560.18|0
1595622600000|2020-07-24 20:30:00|560.88|560.38|561.18|560.68|561.18|560.68|560.88|560.38|0
1595622900000|2020-07-24 20:35:00|561.08|560.58|560.98|560.48|561.18|560.68|560.98|560.48|0
1595623200000|2020-07-24 20:40:00|561.08|560.58|560.88|560.38|561.08|560.58|560.88|560.38|0
1595623500000|2020-07-24 20:45:00|560.78|560.28|560.88|560.38|561.08|560.58|560.78|560.28|0
1595623800000|2020-07-24 20:50:00|560.78|560.28|560.88|560.38|560.98|560.48|560.78|560.28|0
1595624100000|2020-07-24 20:55:00|560.78|560.28|560.78|560.28|560.98|560.48|560.68|560.18|0
1595800800000|2020-07-26 22:00:00|562.38|561.88|561.38|560.88|562.48|561.98|561.28|560.78|0
1595801100000|2020-07-26 22:05:00|561.28|560.78|561.08|560.58|561.68|561.18|560.98|560.48|0
1595801400000|2020-07-26 22:10:00|561.18|560.68|560.98|560.48|561.38|560.88|560.68|560.18|0
1595801700000|2020-07-26 22:15:00|561.08|560.58|560.18|559.68|561.18|560.68|560.08|559.58|0
1595802000000|2020-07-26 22:20:00|560.28|559.78|560.08|559.58|560.58|560.08|559.78|559.28|0
1595802300000|2020-07-26 22:25:00|560.18|559.68|560.58|560.08|560.78|560.28|560.18|559.68|0
1595802600000|2020-07-26 22:30:00|560.68|560.18|560.68|560.18|560.78|560.28|560.48|559.98|0
1595802900000|2020-07-26 22:35:00|560.78|560.28|560.78|560.28|560.98|560.48|560.68|560.18|0
1595803200000|2020-07-26 22:40:00|560.68|560.18|560.58|560.08|560.78|560.28|560.48|559.98|0
1595803500000|2020-07-26 22:45:00|560.48|559.98|560.28|559.78|560.48|559.98|559.98|559.48|0
1595803800000|2020-07-26 22:50:00|560.38|559.88|560.08|559.58|560.38|559.88|559.88|559.38|0
1595804100000|2020-07-26 22:55:00|560.18|559.68|559.98|559.48|560.18|559.68|559.78|559.28|0
1595804400000|2020-07-26 23:00:00|560.08|559.58|559.48|558.98|560.38|559.88|559.08|558.58|0
1595804700000|2020-07-26 23:05:00|559.38|558.88|559.28|558.78|559.48|558.98|558.88|558.38|0
1595805000000|2020-07-26 23:10:00|559.18|558.68|558.98|558.48|559.38|558.88|558.98|558.48|0
1595805300000|2020-07-26 23:15:00|558.88|558.38|559.48|558.98|559.58|559.08|558.78|558.28|0
1595805600000|2020-07-26 23:20:00|559.38|558.88|559.38|558.88|559.68|559.18|559.28|558.78|0
1595805900000|2020-07-26 23:25:00|559.48|558.98|559.28|558.78|559.68|559.18|559.18|558.68|0
1595806200000|2020-07-26 23:30:00|559.38|558.88|559.68|559.18|559.88|559.38|559.38|558.88|0
1595806500000|2020-07-26 23:35:00|559.78|559.28|559.98|559.48|560.08|559.58|559.68|559.18|0
1595806800000|2020-07-26 23:40:00|559.88|559.38|560.28|559.78|560.48|559.98|559.78|559.28|0
1595807100000|2020-07-26 23:45:00|560.38|559.88|560.38|559.88|560.48|559.98|560.28|559.78|0
1595807400000|2020-07-26 23:50:00|560.58|560.08|560.58|560.08|560.98|560.48|560.38|559.88|0
1595807700000|2020-07-26 23:55:00|560.48|559.98|560.48|559.98|560.88|560.38|560.48|559.98|0
1595808000000|2020-07-27 00:00:00|560.58|560.08|561.28|560.78|561.28|560.78|560.28|559.78|0
1595808300000|2020-07-27 00:05:00|561.18|560.68|561.58|561.08|561.58|561.08|560.98|560.48|0
1595808600000|2020-07-27 00:10:00|561.68|561.18|562.08|561.58|562.08|561.58|561.48|560.98|0
1595808900000|2020-07-27 00:15:00|561.98|561.48|562.98|562.48|563.08|562.58|561.98|561.48|0
1595809200000|2020-07-27 00:20:00|562.88|562.38|562.68|562.18|563.08|562.58|562.48|561.98|0
1595809500000|2020-07-27 00:25:00|562.78|562.28|563.68|563.18|563.68|563.18|562.48|561.98|0
1595809800000|2020-07-27 00:30:00|563.78|563.28|562.78|562.28|563.98|563.48|562.78|562.28|0
1595810100000|2020-07-27 00:35:00|562.88|562.38|562.98|562.48|563.18|562.68|562.78|562.28|0
1595810400000|2020-07-27 00:40:00|562.88|562.38|563.18|562.68|563.18|562.68|562.48|561.98|0
1595810700000|2020-07-27 00:45:00|563.28|562.78|563.48|562.98|563.48|562.98|563.18|562.68|0
1595811000000|2020-07-27 00:50:00|563.38|562.88|563.48|562.98|563.58|563.08|563.28|562.78|0
1595811300000|2020-07-27 00:55:00|563.38|562.88|563.48|562.98|563.58|563.08|563.28|562.78|0
1595811600000|2020-07-27 01:00:00|563.58|563.08|563.98|563.48|564.08|563.58|563.28|562.78|0
1595811900000|2020-07-27 01:05:00|564.08|563.58|564.08|563.58|564.48|563.98|564.08|563.58|0
1595812200000|2020-07-27 01:10:00|563.98|563.48|563.68|563.18|563.98|563.48|563.68|563.18|0
1595812500000|2020-07-27 01:15:00|563.78|563.28|564.08|563.58|564.28|563.78|563.58|563.08|0
1595812800000|2020-07-27 01:20:00|564.18|563.68|563.98|563.48|564.28|563.78|563.98|563.48|0
1595813100000|2020-07-27 01:25:00|564.08|563.58|563.98|563.48|564.18|563.68|563.68|563.18|0
1595813400000|2020-07-27 01:30:00|564.08|563.58|563.78|563.28|564.38|563.88|563.58|563.08|0
1595813700000|2020-07-27 01:35:00|563.68|563.18|563.98|563.48|564.28|563.78|563.68|563.18|0
1595814000000|2020-07-27 01:40:00|564.08|563.58|563.68|563.18|564.18|563.68|563.48|562.98|0
1595814300000|2020-07-27 01:45:00|563.58|563.08|563.88|563.38|563.98|563.48|563.48|562.98|0
1595814600000|2020-07-27 01:50:00|563.98|563.48|564.18|563.68|564.28|563.78|563.78|563.28|0
1595814900000|2020-07-27 01:55:00|564.08|563.58|563.88|563.38|564.38|563.88|563.78|563.28|0
1595815200000|2020-07-27 02:00:00|563.98|563.48|563.78|563.28|563.98|563.48|563.68|563.18|0
1595815500000|2020-07-27 02:05:00|563.88|563.38|564.18|563.68|564.28|563.78|563.68|563.18|0
1595815800000|2020-07-27 02:10:00|564.28|563.78|563.98|563.48|564.28|563.78|563.98|563.48|0
1595816100000|2020-07-27 02:15:00|563.88|563.38|563.78|563.28|563.88|563.38|563.68|563.18|0
1595816400000|2020-07-27 02:20:00|563.68|563.18|563.68|563.18|563.78|563.28|563.58|563.08|0
1595816700000|2020-07-27 02:25:00|563.78|563.28|563.18|562.68|563.78|563.28|562.98|562.48|0
1595817000000|2020-07-27 02:30:00|563.28|562.78|563.78|563.28|563.78|563.28|563.18|562.68|0
1595817300000|2020-07-27 02:35:00|563.68|563.18|563.78|563.28|563.98|563.48|563.68|563.18|0
1595817600000|2020-07-27 02:40:00|563.68|563.18|563.88|563.38|563.98|563.48|563.68|563.18|0
1595817900000|2020-07-27 02:45:00|563.98|563.48|564.38|563.88|564.68|564.18|563.98|563.48|0
1595818200000|2020-07-27 02:50:00|564.48|563.98|564.38|563.88|564.58|564.08|564.18|563.68|0
1595818500000|2020-07-27 02:55:00|564.48|563.98|564.38|563.88|564.58|564.08|564.18|563.68|0
1595818800000|2020-07-27 03:00:00|564.48|563.98|564.58|564.08|564.58|564.08|564.18|563.68|0
1595819100000|2020-07-27 03:05:00|564.48|563.98|564.18|563.68|564.58|564.08|564.08|563.58|0
1595819400000|2020-07-27 03:10:00|564.28|563.78|564.38|563.88|564.38|563.88|564.18|563.68|0
1595819700000|2020-07-27 03:15:00|564.48|563.98|564.18|563.68|564.68|564.18|564.08|563.58|0
1595820000000|2020-07-27 03:20:00|564.08|563.58|564.38|563.88|564.38|563.88|564.08|563.58|0
1595820300000|2020-07-27 03:25:00|564.28|563.78|564.08|563.58|564.38|563.88|563.98|563.48|0
1595820600000|2020-07-27 03:30:00|564.18|563.68|564.28|563.78|564.38|563.88|564.08|563.58|0
1595820900000|2020-07-27 03:35:00|564.38|563.88|564.08|563.58|564.38|563.88|564.08|563.58|0
1595821200000|2020-07-27 03:40:00|563.98|563.48|563.88|563.38|564.08|563.58|563.68|563.18|0
1595821500000|2020-07-27 03:45:00|563.78|563.28|563.58|563.08|563.78|563.28|563.38|562.88|0
1595821800000|2020-07-27 03:50:00|563.68|563.18|563.68|563.18|563.88|563.38|563.68|563.18|0
1595822100000|2020-07-27 03:55:00|563.78|563.28|563.88|563.38|564.08|563.58|563.78|563.28|0
1595822400000|2020-07-27 04:00:00|563.98|563.48|563.68|563.18|564.08|563.58|563.68|563.18|0
1595822700000|2020-07-27 04:05:00|563.78|563.28|564.18|563.68|564.18|563.68|563.78|563.28|0
1595823000000|2020-07-27 04:10:00|564.08|563.58|563.68|563.18|564.08|563.58|563.68|563.18|0
1595823300000|2020-07-27 04:15:00|563.58|563.08|563.68|563.18|563.68|563.18|563.58|563.08|0
1595823600000|2020-07-27 04:20:00|563.78|563.28|563.68|563.18|563.88|563.38|563.58|563.08|0
1595823900000|2020-07-27 04:25:00|563.78|563.28|563.88|563.38|563.88|563.38|563.68|563.18|0
1595824200000|2020-07-27 04:30:00|563.98|563.48|564.08|563.58|564.08|563.58|563.88|563.38|0
1595824500000|2020-07-27 04:35:00|564.18|563.68|564.08|563.58|564.18|563.68|564.08|563.58|0
1595824800000|2020-07-27 04:40:00|563.98|563.48|563.88|563.38|564.08|563.58|563.78|563.28|0
1595825100000|2020-07-27 04:45:00|563.78|563.28|563.78|563.28|563.78|563.28|563.78|563.28|0
1595825400000|2020-07-27 04:50:00|563.88|563.38|563.78|563.28|564.08|563.58|563.78|563.28|0
1595825700000|2020-07-27 04:55:00|563.68|563.18|563.38|562.88|563.68|563.18|563.38|562.88|0
1595826000000|2020-07-27 05:00:00|563.48|562.98|563.58|563.08|563.68|563.18|563.38|562.88|0
1595826300000|2020-07-27 05:05:00|563.48|562.98|563.08|562.58|563.48|562.98|562.88|562.38|0
1595826600000|2020-07-27 05:10:00|562.98|562.48|562.88|562.38|563.08|562.58|562.78|562.28|0
1595826900000|2020-07-27 05:15:00|562.78|562.28|562.88|562.38|563.08|562.58|562.78|562.28|0
1595827200000|2020-07-27 05:20:00|562.98|562.48|563.08|562.58|563.08|562.58|562.88|562.38|0
1595827500000|2020-07-27 05:25:00|562.98|562.48|563.08|562.58|563.08|562.58|562.98|562.48|0
1595827800000|2020-07-27 05:30:00|563.18|562.68|563.08|562.58|563.28|562.78|562.98|562.48|0
1595828100000|2020-07-27 05:35:00|562.98|562.48|563.08|562.58|563.08|562.58|562.78|562.28|0
1595828400000|2020-07-27 05:40:00|563.18|562.68|563.18|562.68|563.28|562.78|562.88|562.38|0
1595828700000|2020-07-27 05:45:00|563.28|562.78|563.68|563.18|563.88|563.38|563.18|562.68|0
1595829000000|2020-07-27 05:50:00|563.58|563.08|563.18|562.68|563.68|563.18|563.18|562.68|0
1595829300000|2020-07-27 05:55:00|563.28|562.78|562.98|562.48|563.38|562.88|562.98|562.48|0
1595829600000|2020-07-27 06:00:00|563.08|562.58|563.28|562.98|563.58|563.28|563.08|562.58|138
1595829900000|2020-07-27 06:05:00|563.18|562.88|562.48|562.18|563.28|562.98|562.38|562.08|78
1595830200000|2020-07-27 06:10:00|562.38|562.08|561.98|561.68|562.58|562.28|561.88|561.58|22
1595830500000|2020-07-27 06:15:00|562.08|561.78|562.48|562.18|562.58|562.28|561.98|561.68|24
1595830800000|2020-07-27 06:20:00|562.38|562.08|562.38|562.08|562.68|562.38|562.38|562.08|31
1595831100000|2020-07-27 06:25:00|562.48|562.18|562.08|561.78|562.68|562.38|562.08|561.78|29
1595831400000|2020-07-27 06:30:00|562.18|561.88|562.78|562.48|562.78|562.48|562.08|561.78|65
1595831700000|2020-07-27 06:35:00|562.88|562.58|562.78|562.48|562.88|562.58|562.68|562.38|36
1595832000000|2020-07-27 06:40:00|562.88|562.58|563.18|562.88|563.28|562.98|562.88|562.58|36
1595832300000|2020-07-27 06:45:00|563.28|562.98|562.68|562.38|563.48|563.18|562.58|562.28|86
1595832600000|2020-07-27 06:50:00|562.78|562.48|563.08|562.78|563.08|562.78|562.68|562.38|32
1595832900000|2020-07-27 06:55:00|563.18|562.88|562.18|561.88|563.28|562.98|562.08|561.78|95
1595833200000|2020-07-27 07:00:00|562.08|561.98|562.98|562.88|563.28|563.18|561.18|561.08|875
1595833500000|2020-07-27 07:05:00|563.08|562.98|562.78|562.68|563.88|563.78|562.58|562.48|351
1595833800000|2020-07-27 07:10:00|562.68|562.58|561.68|561.58|562.98|562.88|561.68|561.58|307
1595834100000|2020-07-27 07:15:00|561.58|561.48|560.28|560.18|561.68|561.58|560.28|560.18|402
1595834400000|2020-07-27 07:20:00|560.38|560.28|561.68|561.58|561.88|561.78|560.18|560.08|271
1595834700000|2020-07-27 07:25:00|561.58|561.48|561.08|560.98|561.68|561.58|560.68|560.58|225
1595835000000|2020-07-27 07:30:00|560.98|560.88|561.18|561.08|561.38|561.28|560.28|560.18|399
1595835300000|2020-07-27 07:35:00|561.08|560.98|561.98|561.88|562.38|562.28|560.68|560.58|397
1595835600000|2020-07-27 07:40:00|561.89|561.79|561.99|561.89|562.29|562.19|561.59|561.49|287
1595835900000|2020-07-27 07:45:00|561.89|561.79|562.09|561.99|562.49|562.39|561.69|561.59|227
1595836200000|2020-07-27 07:50:00|562.19|562.09|562.49|562.39|562.59|562.49|561.99|561.89|186
1595836500000|2020-07-27 07:55:00|562.59|562.49|563.19|563.09|563.19|563.09|562.29|562.19|220
1595836800000|2020-07-27 08:00:00|563.29|563.19|564.49|564.39|564.59|564.49|563.19|563.09|386
1595837100000|2020-07-27 08:05:00|564.59|564.49|564.49|564.39|564.99|564.89|564.29|564.19|247
1595837400000|2020-07-27 08:10:00|564.59|564.49|564.79|564.69|565.19|565.09|564.49|564.39|189
1595837700000|2020-07-27 08:15:00|564.89|564.79|564.59|564.49|565.09|564.99|564.49|564.39|101
1595838000000|2020-07-27 08:20:00|564.69|564.59|563.79|563.69|564.69|564.59|563.59|563.49|139
1595838300000|2020-07-27 08:25:00|563.89|563.79|563.09|562.99|563.89|563.79|562.99|562.89|134
1595838600000|2020-07-27 08:30:00|563.19|563.09|563.39|563.29|563.59|563.49|562.99|562.89|87
1595838900000|2020-07-27 08:35:00|563.29|563.19|563.39|563.29|563.79|563.69|563.19|563.09|87
1595839200000|2020-07-27 08:40:00|563.49|563.39|563.29|563.19|563.89|563.79|563.29|563.19|119
1595839500000|2020-07-27 08:45:00|563.39|563.29|562.89|562.79|563.69|563.59|562.69|562.59|121
1595839800000|2020-07-27 08:50:00|562.79|562.69|563.39|563.29|563.49|563.39|562.79|562.69|89
1595840100000|2020-07-27 08:55:00|563.29|563.19|563.29|563.19|563.49|563.39|563.09|562.99|62
1595840400000|2020-07-27 09:00:00|563.19|563.09|562.99|562.89|563.59|563.49|562.89|562.79|78
1595840700000|2020-07-27 09:05:00|563.09|562.99|563.39|563.29|563.59|563.49|563.09|562.99|91
1595841000000|2020-07-27 09:10:00|563.49|563.39|563.59|563.49|563.79|563.69|563.39|563.29|86
1595841300000|2020-07-27 09:15:00|563.69|563.59|564.79|564.69|564.79|564.69|563.59|563.49|107
1595841600000|2020-07-27 09:20:00|564.89|564.79|564.99|564.89|565.59|565.49|564.89|564.79|235
1595841900000|2020-07-27 09:25:00|565.09|564.99|565.29|565.19|565.49|565.39|564.99|564.89|115
1595842200000|2020-07-27 09:30:00|565.39|565.29|565.49|565.39|565.69|565.59|565.29|565.19|96
1595842500000|2020-07-27 09:35:00|565.59|565.49|565.59|565.49|565.79|565.69|565.49|565.39|107
1595842800000|2020-07-27 09:40:00|565.49|565.39|565.29|565.19|565.69|565.59|565.29|565.19|80
1595843100000|2020-07-27 09:45:00|565.39|565.29|564.79|564.69|565.49|565.39|564.79|564.69|65
1595843400000|2020-07-27 09:50:00|564.69|564.59|564.69|564.59|564.89|564.79|564.49|564.39|62
1595843700000|2020-07-27 09:55:00|564.79|564.69|565.19|565.09|565.29|565.19|564.69|564.59|54
1595844000000|2020-07-27 10:00:00|565.09|564.99|565.19|565.09|565.19|565.09|564.99|564.89|48
1595844300000|2020-07-27 10:05:00|565.29|565.19|564.89|564.79|565.29|565.19|564.79|564.69|71
1595844600000|2020-07-27 10:10:00|564.79|564.69|564.69|564.59|564.89|564.79|564.69|564.59|43
1595844900000|2020-07-27 10:15:00|564.79|564.69|564.89|564.79|564.99|564.89|564.69|564.59|51
1595845200000|2020-07-27 10:20:00|564.99|564.89|565.19|565.09|565.29|565.19|564.99|564.89|90
1595845500000|2020-07-27 10:25:00|565.09|564.99|565.29|565.19|565.29|565.19|564.89|564.79|46
1595845800000|2020-07-27 10:30:00|565.39|565.29|565.39|565.29|565.49|565.39|564.99|564.89|66
1595846100000|2020-07-27 10:35:00|565.49|565.39|565.39|565.29|565.59|565.49|565.29|565.19|69
1595846400000|2020-07-27 10:40:00|565.49|565.39|565.19|565.09|565.49|565.39|565.09|564.99|31
1595846700000|2020-07-27 10:45:00|565.29|565.19|565.19|565.09|565.39|565.29|564.89|564.79|82
1595847000000|2020-07-27 10:50:00|565.09|564.99|565.39|565.29|565.39|565.29|565.09|564.99|58
1595847300000|2020-07-27 10:55:00|565.29|565.19|565.29|565.19|565.49|565.39|565.09|564.99|52
1595847600000|2020-07-27 11:00:00|565.19|565.09|564.99|564.89|565.39|565.29|564.89|564.79|119
1595847900000|2020-07-27 11:05:00|565.09|564.99|564.89|564.79|565.19|565.09|564.69|564.59|89
1595848200000|2020-07-27 11:10:00|564.79|564.69|565.09|564.99|565.09|564.99|564.69|564.59|70
1595848500000|2020-07-27 11:15:00|565.19|565.09|565.19|565.09|565.19|565.09|564.99|564.89|50
1595848800000|2020-07-27 11:20:00|565.29|565.19|565.09|564.99|565.39|565.29|564.99|564.89|82
1595849100000|2020-07-27 11:25:00|565.19|565.09|565.39|565.29|565.49|565.39|565.09|564.99|79
1595849400000|2020-07-27 11:30:00|565.49|565.39|565.89|565.79|565.89|565.79|565.39|565.29|98
1595849700000|2020-07-27 11:35:00|565.79|565.69|565.39|565.29|565.89|565.79|565.39|565.29|68
1595850000000|2020-07-27 11:40:00|565.43|565.33|565.43|565.33|565.43|565.33|565.33|565.23|47
1595850300000|2020-07-27 11:45:00|565.53|565.43|565.63|565.53|565.73|565.63|565.33|565.23|39
1595850600000|2020-07-27 11:50:00|565.73|565.63|566.03|565.93|566.13|566.03|565.73|565.63|101
1595850900000|2020-07-27 11:55:00|565.93|565.83|565.63|565.53|566.03|565.93|565.33|565.23|55
1595851200000|2020-07-27 12:00:00|565.53|565.43|565.13|565.03|565.73|565.63|565.03|564.93|110
1595851500000|2020-07-27 12:05:00|565.03|564.93|565.23|565.13|565.23|565.13|564.83|564.73|128
1595851800000|2020-07-27 12:10:00|565.13|565.03|565.13|565.03|565.43|565.33|565.03|564.93|64
1595852100000|2020-07-27 12:15:00|565.03|564.93|565.33|565.23|565.43|565.33|564.93|564.83|61
1595852400000|2020-07-27 12:20:00|565.43|565.33|565.13|565.03|565.53|565.43|565.13|565.03|35
1595852700000|2020-07-27 12:25:00|565.03|564.93|565.13|565.03|565.13|565.03|564.83|564.73|55
1595853000000|2020-07-27 12:30:00|565.03|564.93|563.83|563.73|565.13|565.03|563.83|563.73|216
1595853300000|2020-07-27 12:35:00|563.93|563.83|564.13|564.03|564.43|564.33|563.93|563.83|123
1595853600000|2020-07-27 12:40:00|564.03|563.93|563.73|563.63|564.43|564.33|563.53|563.43|180
1595853900000|2020-07-27 12:45:00|563.63|563.53|563.73|563.63|563.93|563.83|563.23|563.13|161
1595854200000|2020-07-27 12:50:00|563.63|563.53|563.73|563.63|563.83|563.73|563.33|563.23|131
1595854500000|2020-07-27 12:55:00|563.63|563.53|563.83|563.73|563.83|563.73|563.53|563.43|69
1595854800000|2020-07-27 13:00:00|563.73|563.63|564.03|563.93|564.03|563.93|563.63|563.53|105
1595855100000|2020-07-27 13:05:00|564.13|564.03|564.33|564.23|564.33|564.23|564.03|563.93|81
1595855400000|2020-07-27 13:10:00|564.23|564.13|564.73|564.63|564.73|564.63|564.23|564.13|100
1595855700000|2020-07-27 13:15:00|564.63|564.53|564.93|564.83|565.03|564.93|564.63|564.53|138
1595856000000|2020-07-27 13:20:00|564.83|564.73|565.03|564.93|565.03|564.93|564.73|564.63|103
1595856300000|2020-07-27 13:25:00|565.13|565.03|564.93|564.83|565.23|565.13|564.93|564.83|146
1595856600000|2020-07-27 13:30:00|564.83|564.73|564.43|564.33|564.83|564.73|564.13|564.03|337
1595856900000|2020-07-27 13:35:00|564.53|564.43|564.43|564.33|564.83|564.73|564.33|564.23|144
1595857200000|2020-07-27 13:40:00|564.53|564.43|564.83|564.73|564.93|564.83|564.33|564.23|145
1595857500000|2020-07-27 13:45:00|564.73|564.63|565.43|565.33|565.53|565.43|564.73|564.63|207
1595857800000|2020-07-27 13:50:00|565.53|565.43|565.53|565.43|565.53|565.43|565.23|565.13|194
1595858100000|2020-07-27 13:55:00|565.63|565.53|564.93|564.83|565.63|565.53|564.73|564.63|263
1595858400000|2020-07-27 14:00:00|565.03|564.93|565.33|565.23|565.53|565.43|564.83|564.73|186
1595858700000|2020-07-27 14:05:00|565.43|565.33|565.33|565.23|565.63|565.53|565.33|565.23|184
1595859000000|2020-07-27 14:10:00|565.27|565.17|565.07|564.97|565.57|565.47|565.07|564.97|124
1595859300000|2020-07-27 14:15:00|565.17|565.07|565.47|565.37|565.47|565.37|564.97|564.87|199
1595859600000|2020-07-27 14:20:00|565.57|565.47|565.37|565.27|565.77|565.67|564.97|564.87|137
1595859900000|2020-07-27 14:25:00|565.27|565.17|565.37|565.27|565.47|565.37|565.17|565.07|129
1595860200000|2020-07-27 14:30:00|565.27|565.17|565.47|565.37|565.67|565.57|565.27|565.17|164
1595860500000|2020-07-27 14:35:00|565.37|565.27|565.97|565.87|566.07|565.97|565.37|565.27|193
1595860800000|2020-07-27 14:40:00|566.07|565.97|565.97|565.87|566.07|565.97|565.87|565.77|207
1595861100000|2020-07-27 14:45:00|566.07|565.97|566.47|566.37|566.47|566.37|565.97|565.87|217
1595861400000|2020-07-27 14:50:00|566.37|566.27|566.77|566.67|566.77|566.67|566.37|566.27|143
1595861700000|2020-07-27 14:55:00|566.87|566.77|566.27|566.17|566.87|566.77|566.17|566.07|265
1595862000000|2020-07-27 15:00:00|566.17|566.07|566.57|566.47|566.57|566.47|566.17|566.07|267
1595862300000|2020-07-27 15:05:00|566.47|566.37|566.27|566.17|566.67|566.57|566.07|565.97|241
1595862600000|2020-07-27 15:10:00|566.37|566.27|565.97|565.87|566.47|566.37|565.87|565.77|129
1595862900000|2020-07-27 15:15:00|566.07|565.97|565.87|565.77|566.07|565.97|565.67|565.57|185
1595863200000|2020-07-27 15:20:00|565.77|565.67|565.37|565.27|565.87|565.77|565.37|565.27|218
1595863500000|2020-07-27 15:25:00|565.47|565.37|564.97|564.87|565.67|565.57|564.77|564.67|184
1595863800000|2020-07-27 15:30:00|565.07|564.77|564.47|564.17|565.37|565.07|564.47|564.17|461
1595864100000|2020-07-27 15:35:00|564.57|564.27|564.17|563.87|564.67|564.37|563.67|563.37|236
1595864400000|2020-07-27 15:40:00|564.07|563.77|564.17|563.87|564.27|563.97|563.87|563.57|103
1595864700000|2020-07-27 15:45:00|564.07|563.77|564.67|564.37|564.77|564.47|563.87|563.57|122
1595865000000|2020-07-27 15:50:00|564.77|564.47|564.77|564.47|564.97|564.67|564.67|564.37|34
1595865300000|2020-07-27 15:55:00|564.67|564.37|564.57|564.27|564.87|564.57|564.57|564.27|30
1595865600000|2020-07-27 16:00:00|564.67|564.37|564.47|564.17|564.67|564.37|564.37|564.07|28
1595865900000|2020-07-27 16:05:00|564.37|564.07|564.47|564.17|564.57|564.27|564.27|563.97|13
1595866200000|2020-07-27 16:10:00|564.57|564.27|564.77|564.47|564.87|564.57|564.57|564.27|43
1595866500000|2020-07-27 16:15:00|564.67|564.37|564.27|563.97|564.77|564.47|564.27|563.97|64
1595866800000|2020-07-27 16:20:00|564.37|564.07|564.67|564.37|564.77|564.47|564.27|563.97|67
1595867100000|2020-07-27 16:25:00|564.57|564.27|564.87|564.57|564.97|564.67|564.57|564.27|61
1595867400000|2020-07-27 16:30:00|564.77|564.47|564.87|564.57|564.87|564.57|564.67|564.37|8
1595867700000|2020-07-27 16:35:00|564.77|564.47|565.07|564.77|565.17|564.87|564.77|564.47|13
1595868000000|2020-07-27 16:40:00|564.97|564.67|565.17|564.87|565.17|564.87|564.97|564.67|9
1595868300000|2020-07-27 16:45:00|565.07|564.77|565.07|564.77|565.17|564.87|565.07|564.77|6
1595868600000|2020-07-27 16:50:00|565.17|564.87|565.27|564.97|565.37|565.07|564.97|564.67|21
1595868900000|2020-07-27 16:55:00|565.37|565.07|565.47|565.17|565.47|565.17|565.27|564.97|14
1595869200000|2020-07-27 17:00:00|565.57|565.27|565.37|565.07|565.57|565.27|565.37|565.07|20
1595869500000|2020-07-27 17:05:00|565.47|565.17|565.37|565.07|565.57|565.27|565.37|565.07|17
1595869800000|2020-07-27 17:10:00|565.47|565.17|565.67|565.37|565.67|565.37|565.37|565.07|8
1595870100000|2020-07-27 17:15:00|565.57|565.27|565.47|565.17|565.57|565.27|565.47|565.17|6
1595870400000|2020-07-27 17:20:00|565.37|565.07|565.47|565.17|565.57|565.27|565.37|565.07|19
1595870700000|2020-07-27 17:25:00|565.57|565.27|565.67|565.37|565.67|565.37|565.47|565.17|10
1595871000000|2020-07-27 17:30:00|565.77|565.47|565.77|565.47|565.77|565.47|565.67|565.37|4
1595871300000|2020-07-27 17:35:00|565.67|565.37|565.77|565.47|565.77|565.47|565.57|565.27|7
1595871600000|2020-07-27 17:40:00|565.67|565.37|565.67|565.37|565.77|565.47|565.57|565.27|15
1595871900000|2020-07-27 17:45:00|565.57|565.27|565.67|565.37|565.67|565.37|565.57|565.27|4
1595872200000|2020-07-27 17:50:00|565.77|565.47|565.77|565.47|565.77|565.47|565.67|565.37|9
1595872500000|2020-07-27 17:55:00|565.87|565.57|565.87|565.57|565.87|565.57|565.87|565.57|14
1595872800000|2020-07-27 18:00:00|565.97|565.67|565.77|565.47|565.97|565.67|565.67|565.37|22
1595873100000|2020-07-27 18:05:00|565.87|565.57|565.97|565.67|566.07|565.77|565.87|565.57|25
1595873400000|2020-07-27 18:10:00|565.87|565.57|565.47|565.17|565.87|565.57|565.37|565.07|26
1595873700000|2020-07-27 18:15:00|565.37|565.07|565.27|564.97|565.47|565.17|565.17|564.87|30
1595874000000|2020-07-27 18:20:00|565.37|565.07|565.87|565.57|565.97|565.67|565.37|565.07|21
1595874300000|2020-07-27 18:25:00|565.77|565.47|565.87|565.57|565.97|565.67|565.77|565.47|21
1595874600000|2020-07-27 18:30:00|565.77|565.47|565.87|565.57|565.97|565.67|565.77|565.47|19
1595874900000|2020-07-27 18:35:00|565.97|565.67|565.97|565.67|566.07|565.77|565.87|565.57|20
1595875200000|2020-07-27 18:40:00|565.87|565.57|565.97|565.67|565.97|565.67|565.77|565.47|11
1595875500000|2020-07-27 18:45:00|565.87|565.57|565.77|565.47|565.97|565.67|565.77|565.47|29
1595875800000|2020-07-27 18:50:00|565.87|565.57|565.57|565.27|566.07|565.77|565.47|565.17|21
1595876100000|2020-07-27 18:55:00|565.47|565.17|565.47|565.17|565.57|565.27|565.27|564.97|15
1595876400000|2020-07-27 19:00:00|565.37|565.07|565.97|565.67|566.07|565.77|565.37|565.07|27
1595876700000|2020-07-27 19:05:00|566.07|565.77|566.07|565.77|566.17|565.87|565.87|565.57|23
1595877000000|2020-07-27 19:10:00|565.97|565.67|566.07|565.77|566.27|565.97|565.97|565.67|10
1595877300000|2020-07-27 19:15:00|566.17|565.87|566.27|565.97|566.37|566.07|566.07|565.77|14
1595877600000|2020-07-27 19:20:00|566.37|566.07|566.57|566.27|566.57|566.27|566.27|565.97|24
1595877900000|2020-07-27 19:25:00|566.67|566.37|566.67|566.37|566.77|566.47|566.57|566.27|22
1595878200000|2020-07-27 19:30:00|566.77|566.47|566.77|566.47|566.97|566.67|566.77|566.47|41
1595878500000|2020-07-27 19:35:00|566.67|566.37|566.67|566.37|566.87|566.57|566.67|566.37|31
1595878800000|2020-07-27 19:40:00|566.77|566.47|567.17|566.87|567.17|566.87|566.77|566.47|57
1595879100000|2020-07-27 19:45:00|567.07|566.77|566.97|566.67|567.27|566.97|566.77|566.47|53
1595879400000|2020-07-27 19:50:00|566.87|566.57|566.87|566.57|566.97|566.67|566.47|566.17|46
1595879700000|2020-07-27 19:55:00|566.77|566.47|566.87|566.57|566.87|566.57|566.47|566.17|48
1595880000000|2020-07-27 20:00:00|566.67|566.37|566.67|566.17|566.77|566.37|566.57|566.07|0
1595880300000|2020-07-27 20:05:00|566.77|566.27|566.97|566.47|567.07|566.57|566.67|566.17|0
1595880600000|2020-07-27 20:10:00|566.87|566.37|566.87|566.37|566.97|566.47|566.67|566.17|0
1595880900000|2020-07-27 20:15:00|566.77|566.27|566.77|566.27|566.77|566.27|566.77|566.27|0
1595881200000|2020-07-27 20:20:00|566.87|566.37|566.97|566.47|566.97|566.47|566.77|566.27|0
1595881500000|2020-07-27 20:25:00|566.87|566.37|566.87|566.37|566.97|566.47|566.87|566.37|0
1595881800000|2020-07-27 20:30:00|566.97|566.47|566.67|566.17|567.07|566.57|566.57|566.07|0
1595882100000|2020-07-27 20:35:00|566.57|566.07|566.67|566.17|566.67|566.17|566.57|566.07|0
1595882400000|2020-07-27 20:40:00|566.57|566.07|566.77|566.27|566.87|566.37|566.57|566.07|0
1595882700000|2020-07-27 20:45:00|566.87|566.37|566.87|566.37|566.87|566.37|566.77|566.27|0
1595883000000|2020-07-27 20:50:00|566.97|566.47|567.07|566.57|567.07|566.57|566.87|566.37|0
1595883300000|2020-07-27 20:55:00|566.97|566.47|566.97|566.47|567.07|566.57|566.87|566.37|0
1595883600000|2020-07-27 21:00:00|566.87|566.37|566.97|566.47|566.97|566.47|566.87|566.37|0
1595884200000|2020-07-27 21:10:00|566.87|566.37|566.97|566.47|566.97|566.47|566.87|566.37|0
1595884500000|2020-07-27 21:15:00|567.07|566.57|566.97|566.47|567.07|566.57|566.97|566.47|0
1595884800000|2020-07-27 21:20:00|567.07|566.57|567.07|566.57|567.07|566.57|566.97|566.47|0
1595885700000|2020-07-27 21:35:00|566.97|566.47|567.07|566.57|567.07|566.57|566.87|566.37|0
1595886000000|2020-07-27 21:40:00|567.17|566.67|567.17|566.67|567.17|566.67|567.17|566.67|0
1595886900000|2020-07-27 21:55:00|567.27|566.77|567.17|566.67|567.27|566.77|567.17|566.67|0
1595887200000|2020-07-27 22:00:00|567.27|566.77|567.57|567.07|567.67|567.17|567.17|566.67|0
1595887500000|2020-07-27 22:05:00|567.47|566.97|567.47|566.97|567.67|567.17|567.37|566.87|0
1595888100000|2020-07-27 22:15:00|567.37|566.87|567.37|566.87|567.37|566.87|567.37|566.87|0
1595888400000|2020-07-27 22:20:00|567.27|566.77|567.37|566.87|567.37|566.87|567.27|566.77|0
1595888700000|2020-07-27 22:25:00|567.47|566.97|567.47|566.97|567.47|566.97|567.37|566.87|0
1595889000000|2020-07-27 22:30:00|567.57|567.07|567.47|566.97|567.57|567.07|567.47|566.97|0
1595889300000|2020-07-27 22:35:00|567.57|567.07|567.47|566.97|567.57|567.07|567.47|566.97|0
1595889600000|2020-07-27 22:40:00|567.37|566.87|567.47|566.97|567.47|566.97|567.37|566.87|0
1595889900000|2020-07-27 22:45:00|567.57|567.07|567.67|567.17|567.77|567.27|567.57|567.07|0
1595890200000|2020-07-27 22:50:00|567.77|567.27|567.67|567.17|567.77|567.27|567.57|567.07|0
1595890500000|2020-07-27 22:55:00|567.57|567.07|567.27|566.77|567.57|567.07|567.17|566.67|0
1595890800000|2020-07-27 23:00:00|567.37|566.87|567.47|566.97|567.67|567.17|567.27|566.77|0
1595891100000|2020-07-27 23:05:00|567.57|567.07|567.37|566.87|567.57|567.07|567.37|566.87|0
1595891400000|2020-07-27 23:10:00|567.27|566.77|567.27|566.77|567.37|566.87|567.17|566.67|0
1595891700000|2020-07-27 23:15:00|567.17|566.67|567.07|566.57|567.27|566.77|567.07|566.57|0
1595892000000|2020-07-27 23:20:00|567.17|566.67|567.17|566.67|567.17|566.67|566.87|566.37|0
1595892300000|2020-07-27 23:25:00|567.07|566.57|566.77|566.27|567.17|566.67|566.77|566.27|0
1595892600000|2020-07-27 23:30:00|566.87|566.37|567.07|566.57|567.07|566.57|566.77|566.27|0
1595892900000|2020-07-27 23:35:00|567.17|566.67|567.17|566.67|567.17|566.67|567.07|566.57|0
1595893200000|2020-07-27 23:40:00|567.07|566.57|566.97|566.47|567.17|566.67|566.87|566.37|0
1595893500000|2020-07-27 23:45:00|567.07|566.57|567.17|566.67|567.17|566.67|566.97|566.47|0
1595893800000|2020-07-27 23:50:00|567.27|566.77|567.27|566.77|567.47|566.97|567.27|566.77|0
1595894100000|2020-07-27 23:55:00|567.37|566.87|567.47|566.97|567.67|567.17|567.37|566.87|0
1595894400000|2020-07-28 00:00:00|567.37|566.87|568.07|567.57|568.17|567.67|567.27|566.77|0
1595894700000|2020-07-28 00:05:00|568.17|567.67|567.77|567.27|568.17|567.67|567.77|567.27|0
1595895000000|2020-07-28 00:10:00|567.67|567.17|567.67|567.17|567.77|567.27|567.57|567.07|0
1595895300000|2020-07-28 00:15:00|567.57|567.07|567.67|567.17|567.87|567.37|567.37|566.87|0
1595895600000|2020-07-28 00:20:00|567.57|567.07|567.27|566.77|567.57|567.07|566.87|566.37|0
1595895900000|2020-07-28 00:25:00|567.17|566.67|567.57|567.07|567.57|567.07|567.07|566.57|0
1595896200000|2020-07-28 00:30:00|567.47|566.97|567.37|566.87|567.47|566.97|567.17|566.67|0
1595896500000|2020-07-28 00:35:00|567.47|566.97|567.57|567.07|567.57|567.07|567.37|566.87|0
1595896800000|2020-07-28 00:40:00|567.67|567.17|567.67|567.17|567.67|567.17|567.57|567.07|0
1595897100000|2020-07-28 00:45:00|567.87|567.37|568.07|567.57|568.07|567.57|567.87|567.37|0
1595897400000|2020-07-28 00:50:00|568.17|567.67|568.37|567.87|568.37|567.87|567.97|567.47|0
1595897700000|2020-07-28 00:55:00|568.47|567.97|568.67|568.17|568.67|568.17|568.47|567.97|0
1595898000000|2020-07-28 01:00:00|568.87|568.37|569.17|568.67|569.47|568.97|568.87|568.37|0
1595898300000|2020-07-28 01:05:00|569.27|568.77|569.47|568.97|569.47|568.97|569.17|568.67|0
1595898600000|2020-07-28 01:10:00|569.57|569.07|569.77|569.27|569.77|569.27|569.57|569.07|0
1595898900000|2020-07-28 01:15:00|569.97|569.47|570.07|569.57|570.27|569.77|569.77|569.27|0
1595899200000|2020-07-28 01:20:00|570.17|569.67|569.97|569.47|570.27|569.77|569.97|569.47|0
1595899500000|2020-07-28 01:25:00|570.07|569.57|569.77|569.27|570.17|569.67|569.77|569.27|0
1595899800000|2020-07-28 01:30:00|569.67|569.17|569.47|568.97|569.67|569.17|569.47|568.97|0
1595900100000|2020-07-28 01:35:00|569.37|568.87|569.47|568.97|569.67|569.17|569.27|568.77|0
1595900400000|2020-07-28 01:40:00|569.57|569.07|569.47|568.97|569.67|569.17|569.47|568.97|0
1595900700000|2020-07-28 01:45:00|569.57|569.07|569.27|568.77|569.67|569.17|569.17|568.67|0
1595901000000|2020-07-28 01:50:00|569.17|568.67|569.17|568.67|569.37|568.87|568.97|568.47|0
1595901300000|2020-07-28 01:55:00|569.07|568.57|569.17|568.67|569.17|568.67|568.97|568.47|0
1595901600000|2020-07-28 02:00:00|569.27|568.77|568.97|568.47|569.47|568.97|568.77|568.27|0
1595901900000|2020-07-28 02:05:00|568.87|568.37|568.87|568.37|568.97|568.47|568.87|568.37|0
1595902200000|2020-07-28 02:10:00|568.97|568.47|568.97|568.47|569.07|568.57|568.77|568.27|0
1595902500000|2020-07-28 02:15:00|569.07|568.57|569.47|568.97|569.47|568.97|568.97|568.47|0
1595902800000|2020-07-28 02:20:00|569.37|568.87|568.97|568.47|569.47|568.97|568.97|568.47|0
1595903100000|2020-07-28 02:25:00|568.87|568.37|569.07|568.57|569.07|568.57|568.87|568.37|0
1595903400000|2020-07-28 02:30:00|569.17|568.67|569.37|568.87|569.37|568.87|569.17|568.67|0
1595903700000|2020-07-28 02:35:00|569.17|568.67|569.17|568.67|569.37|568.87|569.17|568.67|0
1595904000000|2020-07-28 02:40:00|569.07|568.57|568.97|568.47|569.07|568.57|568.97|568.47|0
1595904300000|2020-07-28 02:45:00|568.87|568.37|568.97|568.47|568.97|568.47|568.87|568.37|0
1595904600000|2020-07-28 02:50:00|568.87|568.37|568.87|568.37|568.97|568.47|568.87|568.37|0
1595904900000|2020-07-28 02:55:00|568.77|568.27|568.67|568.17|568.77|568.27|568.67|568.17|0
1595905200000|2020-07-28 03:00:00|568.77|568.27|568.47|567.97|568.77|568.27|568.47|567.97|0
1595905500000|2020-07-28 03:05:00|568.37|567.87|568.07|567.57|568.47|567.97|567.97|567.47|0
1595905800000|2020-07-28 03:10:00|567.97|567.47|567.97|567.47|568.37|567.87|567.87|567.37|0
1595906100000|2020-07-28 03:15:00|567.87|567.37|567.47|566.97|567.87|567.37|567.37|566.87|0
1595906400000|2020-07-28 03:20:00|567.57|567.07|567.37|566.87|567.67|567.17|567.37|566.87|0
1595906700000|2020-07-28 03:25:00|567.47|566.97|567.87|567.37|567.87|567.37|567.37|566.87|0
1595907000000|2020-07-28 03:30:00|567.97|567.47|567.87|567.37|567.97|567.47|567.47|566.97|0
1595907300000|2020-07-28 03:35:00|567.97|567.47|567.67|567.17|568.07|567.57|567.67|567.17|0
1595907600000|2020-07-28 03:40:00|567.57|567.07|567.17|566.67|567.67|567.17|567.17|566.67|0
1595907900000|2020-07-28 03:45:00|567.27|566.77|567.17|566.67|567.37|566.87|567.17|566.67|0
1595908200000|2020-07-28 03:50:00|567.07|566.57|566.67|566.17|567.17|566.67|566.67|566.17|0
1595908500000|2020-07-28 03:55:00|566.57|566.07|566.87|566.37|566.97|566.47|566.17|565.67|0
1595908800000|2020-07-28 04:00:00|566.77|566.27|567.07|566.57|567.17|566.67|566.77|566.27|0
1595909100000|2020-07-28 04:05:00|566.97|566.47|566.87|566.37|567.07|566.57|566.87|566.37|0
1595909400000|2020-07-28 04:10:00|566.67|566.17|566.57|566.07|566.87|566.37|566.57|566.07|0
1595909700000|2020-07-28 04:15:00|566.67|566.17|566.37|565.87|566.87|566.37|566.17|565.67|0
1595910000000|2020-07-28 04:20:00|566.57|566.07|566.67|566.17|566.67|566.17|566.47|565.97|0
1595910300000|2020-07-28 04:25:00|566.77|566.27|566.87|566.37|566.97|566.47|566.67|566.17|0
1595910600000|2020-07-28 04:30:00|566.97|566.47|567.07|566.57|567.17|566.67|566.97|566.47|0
1595910900000|2020-07-28 04:35:00|567.17|566.67|567.07|566.57|567.17|566.67|566.97|566.47|0
1595911200000|2020-07-28 04:40:00|566.97|566.47|566.87|566.37|566.97|566.47|566.67|566.17|0
1595911500000|2020-07-28 04:45:00|566.97|566.47|567.37|566.87|567.37|566.87|566.97|566.47|0
1595911800000|2020-07-28 04:50:00|567.47|566.97|567.37|566.87|567.57|567.07|567.37|566.87|0
1595912100000|2020-07-28 04:55:00|567.27|566.77|567.17|566.67|567.27|566.77|567.17|566.67|0
1595912400000|2020-07-28 05:00:00|567.07|566.57|566.87|566.37|567.17|566.67|566.67|566.17|0
1595912700000|2020-07-28 05:05:00|566.77|566.27|566.67|566.17|566.77|566.27|566.37|565.87|0
1595913000000|2020-07-28 05:10:00|566.77|566.27|566.87|566.37|567.17|566.67|566.77|566.27|0
1595913300000|2020-07-28 05:15:00|566.77|566.27|567.07|566.57|567.07|566.57|566.67|566.17|0
1595913600000|2020-07-28 05:20:00|566.97|566.47|566.57|566.07|566.97|566.47|566.57|566.07|0
1595913900000|2020-07-28 05:25:00|566.67|566.17|566.67|566.17|566.67|566.17|566.37|565.87|0
1595914200000|2020-07-28 05:30:00|566.57|566.07|566.67|566.17|566.87|566.37|566.37|565.87|0
1595914500000|2020-07-28 05:35:00|566.57|566.07|566.57|566.07|566.67|566.17|566.37|565.87|0
1595914800000|2020-07-28 05:40:00|566.47|565.97|565.97|565.47|566.57|566.07|565.97|565.47|0
1595915100000|2020-07-28 05:45:00|565.87|565.37|565.87|565.37|565.97|565.47|565.77|565.27|0
1595915400000|2020-07-28 05:50:00|565.77|565.27|566.27|565.77|566.27|565.77|565.77|565.27|0
1595915700000|2020-07-28 05:55:00|566.17|565.67|566.57|566.07|566.57|566.07|566.07|565.57|0
1595916000000|2020-07-28 06:00:00|566.47|565.97|567.37|567.07|567.37|567.07|566.17|565.87|147
1595916300000|2020-07-28 06:05:00|567.27|566.97|567.27|566.97|567.67|567.37|567.17|566.87|33
1595916600000|2020-07-28 06:10:00|567.37|567.07|567.27|566.97|567.47|567.17|567.17|566.87|46
1595916900000|2020-07-28 06:15:00|567.37|567.07|567.27|566.97|567.37|567.07|567.07|566.77|39
1595917200000|2020-07-28 06:20:00|567.17|566.87|567.37|567.07|567.47|567.17|567.17|566.87|54
1595917500000|2020-07-28 06:25:00|567.47|567.17|567.37|567.07|567.47|567.17|567.17|566.87|20
1595917800000|2020-07-28 06:30:00|567.47|567.17|567.57|567.27|567.87|567.57|567.47|567.17|37
1595918100000|2020-07-28 06:35:00|567.47|567.17|567.47|567.17|567.77|567.47|567.47|567.17|17
1595918400000|2020-07-28 06:40:00|567.57|567.27|567.77|567.47|567.87|567.57|567.47|567.17|57
1595918700000|2020-07-28 06:45:00|567.87|567.57|567.67|567.37|567.87|567.57|567.57|567.27|43
1595919000000|2020-07-28 06:50:00|567.77|567.47|567.47|567.17|567.87|567.57|567.47|567.17|24
1595919300000|2020-07-28 06:55:00|567.37|567.07|566.77|566.47|567.57|567.27|566.77|566.47|65
1595919600000|2020-07-28 07:00:00|566.97|566.67|566.37|566.27|567.17|567.07|566.17|566.07|419
1595919900000|2020-07-28 07:05:00|566.27|566.17|567.47|567.37|567.97|567.87|566.27|566.17|370
1595920200000|2020-07-28 07:10:00|567.57|567.47|567.57|567.47|567.87|567.77|567.27|567.17|255
1595920500000|2020-07-28 07:15:00|567.47|567.37|566.77|566.67|567.77|567.67|566.67|566.57|239
1595920800000|2020-07-28 07:20:00|566.87|566.77|566.37|566.27|567.27|567.17|566.37|566.27|263
1595921100000|2020-07-28 07:25:00|566.47|566.37|566.17|566.07|566.97|566.87|566.07|565.97|180
1595921400000|2020-07-28 07:30:00|566.07|565.97|566.07|565.97|566.67|566.57|565.37|565.27|336
1595921700000|2020-07-28 07:35:00|566.17|566.07|566.57|566.47|566.87|566.77|565.67|565.57|171
1595922000000|2020-07-28 07:40:00|566.47|566.37|567.27|567.17|567.27|567.17|566.27|566.17|194
1595922300000|2020-07-28 07:45:00|567.37|567.27|567.07|566.97|567.47|567.37|566.87|566.77|184
1595922600000|2020-07-28 07:50:00|566.97|566.87|566.17|566.07|567.17|567.07|566.07|565.97|137
1595922900000|2020-07-28 07:55:00|566.27|566.17|566.17|566.07|566.67|566.57|566.07|565.97|124
1595923200000|2020-07-28 08:00:00|566.27|566.17|566.57|566.47|566.67|566.57|566.17|566.07|66
1595923500000|2020-07-28 08:05:00|566.67|566.57|566.17|566.07|567.07|566.97|566.17|566.07|170
1595923800000|2020-07-28 08:10:00|566.27|566.17|567.07|566.97|567.07|566.97|566.17|566.07|106
1595924100000|2020-07-28 08:15:00|567.17|567.07|567.27|567.17|567.37|567.27|566.97|566.87|131
1595924400000|2020-07-28 08:20:00|567.17|567.07|567.07|566.97|567.37|567.27|566.87|566.77|106
1595924700000|2020-07-28 08:25:00|567.17|567.07|567.27|567.17|567.67|567.57|567.07|566.97|170
1595925000000|2020-07-28 08:30:00|567.17|567.07|567.47|567.37|567.57|567.47|566.97|566.87|74
1595925300000|2020-07-28 08:35:00|567.57|567.47|567.67|567.57|567.77|567.67|567.37|567.27|70
1595925600000|2020-07-28 08:40:00|567.57|567.47|567.47|567.37|567.77|567.67|567.47|567.37|110
1595925900000|2020-07-28 08:45:00|567.57|567.47|567.77|567.67|567.87|567.77|567.37|567.27|192
1595926200000|2020-07-28 08:50:00|567.87|567.77|567.97|567.87|568.07|567.97|567.77|567.67|145
1595926500000|2020-07-28 08:55:00|567.87|567.77|567.97|567.87|567.97|567.87|567.67|567.57|69
1595926800000|2020-07-28 09:00:00|567.87|567.77|567.67|567.57|568.07|567.97|567.57|567.47|88
1595927100000|2020-07-28 09:05:00|567.77|567.67|567.57|567.47|567.87|567.77|567.47|567.37|66
1595927400000|2020-07-28 09:10:00|567.67|567.57|567.77|567.67|567.77|567.67|567.67|567.57|86
1595927700000|2020-07-28 09:15:00|567.87|567.77|567.47|567.37|567.97|567.87|567.47|567.37|97
1595928000000|2020-07-28 09:20:00|567.57|567.47|566.57|566.47|567.57|567.47|566.57|566.47|120
1595928300000|2020-07-28 09:25:00|566.67|566.57|566.57|566.47|566.77|566.67|566.47|566.37|89
1595928600000|2020-07-28 09:30:00|566.47|566.37|566.57|566.47|566.77|566.67|566.37|566.27|200
1595928900000|2020-07-28 09:35:00|566.67|566.57|566.77|566.67|566.97|566.87|566.57|566.47|75
1595929200000|2020-07-28 09:40:00|566.67|566.57|566.37|566.27|567.17|567.07|566.37|566.27|98
1595929500000|2020-07-28 09:45:00|566.47|566.37|566.17|566.07|566.57|566.47|566.07|565.97|88
1595929800000|2020-07-28 09:50:00|566.07|565.97|565.27|565.17|566.07|565.97|565.07|564.97|256
1595930100000|2020-07-28 09:55:00|565.37|565.27|564.97|564.87|565.37|565.27|564.57|564.47|149
1595930400000|2020-07-28 10:00:00|564.87|564.77|564.47|564.37|565.07|564.97|564.37|564.27|161
1595930700000|2020-07-28 10:05:00|564.37|564.27|562.87|562.77|564.37|564.27|562.57|562.47|471
1595931000000|2020-07-28 10:10:00|562.77|562.67|562.57|562.47|562.77|562.67|561.97|561.87|321
1595931300000|2020-07-28 10:15:00|562.47|562.37|563.07|562.97|563.17|563.07|562.27|562.17|217
1595931600000|2020-07-28 10:20:00|563.17|563.07|563.07|562.97|563.17|563.07|562.87|562.77|154
1595931900000|2020-07-28 10:25:00|562.97|562.87|563.07|562.97|563.17|563.07|562.67|562.57|168
1595932200000|2020-07-28 10:30:00|562.97|562.87|562.97|562.87|563.07|562.97|562.67|562.57|111
1595932500000|2020-07-28 10:35:00|562.87|562.77|562.77|562.67|563.07|562.97|562.67|562.57|116
1595932800000|2020-07-28 10:40:00|562.87|562.77|562.87|562.77|562.97|562.87|562.57|562.47|97
1595933100000|2020-07-28 10:45:00|562.77|562.67|563.27|563.17|563.27|563.17|562.77|562.67|68
1595933400000|2020-07-28 10:50:00|563.17|563.07|563.47|563.37|563.47|563.37|563.07|562.97|98
1595933700000|2020-07-28 10:55:00|563.57|563.47|563.87|563.77|563.97|563.87|563.57|563.47|156
1595934000000|2020-07-28 11:00:00|563.77|563.67|563.47|563.37|563.87|563.77|563.27|563.17|205
1595934300000|2020-07-28 11:05:00|563.57|563.47|563.47|563.37|563.77|563.67|563.37|563.27|128
1595934600000|2020-07-28 11:10:00|563.37|563.27|563.17|563.07|563.47|563.37|562.87|562.77|93
1595934900000|2020-07-28 11:15:00|563.07|562.97|562.27|562.17|563.17|563.07|562.17|562.07|134
1595935200000|2020-07-28 11:20:00|562.17|562.07|562.67|562.57|562.67|562.57|561.97|561.87|111
1595935500000|2020-07-28 11:25:00|562.57|562.47|562.27|562.17|562.67|562.57|562.27|562.17|62
1595935800000|2020-07-28 11:30:00|562.37|562.27|562.17|562.07|562.57|562.47|561.87|561.77|149
1595936100000|2020-07-28 11:35:00|562.07|561.97|562.17|562.07|562.17|562.07|561.87|561.77|109
1595936400000|2020-07-28 11:40:00|562.28|562.18|562.48|562.38|562.58|562.48|561.88|561.78|131
1595936700000|2020-07-28 11:45:00|562.38|562.28|562.98|562.88|563.08|562.98|562.28|562.18|67
1595937000000|2020-07-28 11:50:00|563.08|562.98|562.78|562.68|563.28|563.18|562.78|562.68|79
1595937300000|2020-07-28 11:55:00|562.88|562.78|562.58|562.48|562.98|562.88|562.58|562.48|55
1595937600000|2020-07-28 12:00:00|562.68|562.58|562.18|562.08|562.68|562.58|562.18|562.08|144
1595937900000|2020-07-28 12:05:00|562.08|561.98|562.88|562.78|562.88|562.78|561.78|561.68|143
1595938200000|2020-07-28 12:10:00|562.78|562.68|563.28|563.18|563.38|563.28|562.78|562.68|95
1595938500000|2020-07-28 12:15:00|563.18|563.08|563.08|562.98|563.48|563.38|562.98|562.88|153
1595938800000|2020-07-28 12:20:00|563.18|563.08|563.18|563.08|563.28|563.18|562.98|562.88|71
1595939100000|2020-07-28 12:25:00|563.28|563.18|563.58|563.48|563.58|563.48|563.08|562.98|110
1595939400000|2020-07-28 12:30:00|563.48|563.38|563.58|563.48|563.68|563.58|563.48|563.38|74
1595939700000|2020-07-28 12:35:00|563.68|563.58|563.58|563.48|563.78|563.68|563.48|563.38|93
1595940000000|2020-07-28 12:40:00|563.48|563.38|563.48|563.38|563.78|563.68|563.48|563.38|58
1595940300000|2020-07-28 12:45:00|563.58|563.48|563.28|563.18|563.58|563.48|563.18|563.08|70
1595940600000|2020-07-28 12:50:00|563.38|563.28|562.98|562.88|563.48|563.38|562.98|562.88|65
1595940900000|2020-07-28 12:55:00|562.88|562.78|563.38|563.28|563.48|563.38|562.88|562.78|79
1595941200000|2020-07-28 13:00:00|563.28|563.18|563.38|563.28|563.38|563.28|563.08|562.98|111
1595941500000|2020-07-28 13:05:00|563.28|563.18|563.78|563.68|563.78|563.68|563.28|563.18|69
1595941800000|2020-07-28 13:10:00|563.58|563.48|563.38|563.28|563.68|563.58|563.28|563.18|123
1595942100000|2020-07-28 13:15:00|563.48|563.38|563.98|563.88|564.08|563.98|563.48|563.38|124
1595942400000|2020-07-28 13:20:00|563.88|563.78|564.18|564.08|564.28|564.18|563.78|563.68|149
1595942700000|2020-07-28 13:25:00|564.08|563.98|564.28|564.18|564.28|564.18|563.88|563.78|129
1595943000000|2020-07-28 13:30:00|564.18|564.08|564.48|564.38|564.68|564.58|563.68|563.58|479
1595943300000|2020-07-28 13:35:00|564.38|564.28|564.18|564.08|564.88|564.78|563.58|563.48|357
1595943600000|2020-07-28 13:40:00|564.08|563.98|563.78|563.68|564.18|564.08|563.68|563.58|160
1595943900000|2020-07-28 13:45:00|563.68|563.58|563.38|563.28|564.08|563.98|563.38|563.28|297
1595944200000|2020-07-28 13:50:00|563.28|563.18|562.98|562.88|563.58|563.48|562.88|562.78|382
1595944500000|2020-07-28 13:55:00|562.88|562.78|563.18|563.08|563.48|563.38|562.78|562.68|264
1595944800000|2020-07-28 14:00:00|563.28|563.18|563.88|563.78|563.98|563.88|563.08|562.98|188
1595945100000|2020-07-28 14:05:00|563.78|563.68|564.38|564.28|564.38|564.28|563.68|563.58|130
1595945400000|2020-07-28 14:10:00|564.28|564.18|564.28|564.18|564.58|564.48|563.88|563.78|172
1595945700000|2020-07-28 14:15:00|564.38|564.28|565.18|565.08|565.28|565.18|564.28|564.18|250
1595946000000|2020-07-28 14:20:00|565.08|564.98|565.18|565.08|565.58|565.48|564.98|564.88|270
1595946300000|2020-07-28 14:25:00|565.28|565.18|565.08|564.98|565.38|565.28|564.48|564.38|267
1595946600000|2020-07-28 14:30:00|565.18|565.08|564.68|564.58|565.38|565.28|564.48|564.38|183
1595946900000|2020-07-28 14:35:00|564.78|564.68|564.78|564.68|565.08|564.98|564.58|564.48|179
1595947200000|2020-07-28 14:40:00|564.88|564.78|564.78|564.68|565.08|564.98|564.68|564.58|177
1595947500000|2020-07-28 14:45:00|564.68|564.58|565.08|564.98|565.18|565.08|564.68|564.58|161
1595947800000|2020-07-28 14:50:00|565.18|565.08|565.28|565.18|565.28|565.18|564.88|564.78|141
1595948100000|2020-07-28 14:55:00|565.18|565.08|565.58|565.48|565.88|565.78|565.18|565.08|235
1595948400000|2020-07-28 15:00:00|565.68|565.58|564.98|564.88|565.88|565.78|564.98|564.88|161
1595948700000|2020-07-28 15:05:00|564.88|564.78|565.38|565.28|565.48|565.38|564.68|564.58|177
1595949000000|2020-07-28 15:10:00|565.48|565.38|566.28|566.18|566.48|566.38|565.18|565.08|256
1595949300000|2020-07-28 15:15:00|566.18|566.08|565.88|565.78|566.48|566.38|565.78|565.68|172
1595949600000|2020-07-28 15:20:00|565.98|565.88|566.38|566.28|566.38|566.28|565.88|565.78|266
1595949900000|2020-07-28 15:25:00|566.48|566.38|566.58|566.48|566.68|566.58|566.18|566.08|273
1595950200000|2020-07-28 15:30:00|566.43|566.33|566.53|566.23|566.93|566.63|566.13|565.83|606
1595950500000|2020-07-28 15:35:00|566.43|566.13|566.73|566.43|566.73|566.43|566.13|565.83|169
1595950800000|2020-07-28 15:40:00|566.63|566.33|566.33|566.03|566.73|566.43|566.33|566.03|93
1595951100000|2020-07-28 15:45:00|566.43|566.13|566.63|566.33|566.73|566.43|566.23|565.93|115
1595951400000|2020-07-28 15:50:00|566.53|566.23|566.33|566.03|566.63|566.33|566.13|565.83|69
1595951700000|2020-07-28 15:55:00|566.23|565.93|565.93|565.63|566.33|566.03|565.93|565.63|31
1595952000000|2020-07-28 16:00:00|565.83|565.53|565.73|565.43|565.93|565.63|565.53|565.23|34
1595952300000|2020-07-28 16:05:00|565.63|565.33|565.83|565.53|566.03|565.73|565.53|565.23|33
1595952600000|2020-07-28 16:10:00|565.93|565.63|565.83|565.53|566.03|565.73|565.73|565.43|40
1595952900000|2020-07-28 16:15:00|565.93|565.63|565.63|565.33|566.23|565.93|565.63|565.33|56
1595953200000|2020-07-28 16:20:00|565.73|565.43|566.03|565.73|566.03|565.73|565.63|565.33|31
1595953500000|2020-07-28 16:25:00|566.13|565.83|566.13|565.83|566.23|565.93|565.83|565.53|57
1595953800000|2020-07-28 16:30:00|566.03|565.73|566.33|566.03|566.43|566.13|565.93|565.63|44
1595954100000|2020-07-28 16:35:00|566.23|565.93|566.33|566.03|566.43|566.13|566.13|565.83|16
1595954400000|2020-07-28 16:40:00|566.23|565.93|566.13|565.83|566.33|566.03|566.03|565.73|5
1595954700000|2020-07-28 16:45:00|566.23|565.93|566.23|565.93|566.43|566.13|566.23|565.93|6
1595955000000|2020-07-28 16:50:00|566.33|566.03|566.43|566.13|566.43|566.13|566.23|565.93|13
1595955300000|2020-07-28 16:55:00|566.33|566.03|566.43|566.13|566.53|566.23|566.23|565.93|12
1595955600000|2020-07-28 17:00:00|566.53|566.23|566.33|566.03|566.73|566.43|566.23|565.93|16
1595955900000|2020-07-28 17:05:00|566.43|566.13|566.43|566.13|566.53|566.23|566.33|566.03|17
1595956200000|2020-07-28 17:10:00|566.33|566.03|566.13|565.83|566.43|566.13|566.03|565.73|5
1595956500000|2020-07-28 17:15:00|566.03|565.73|566.33|566.03|566.33|566.03|566.03|565.73|8
1595956800000|2020-07-28 17:20:00|566.43|566.13|566.53|566.23|566.63|566.33|566.43|566.13|6
1595957100000|2020-07-28 17:25:00|566.43|566.13|566.43|566.13|566.53|566.23|566.33|566.03|6
1595957400000|2020-07-28 17:30:00|566.53|566.23|566.73|566.43|566.73|566.43|566.43|566.13|17
1595957700000|2020-07-28 17:35:00|566.63|566.33|566.73|566.43|566.73|566.43|566.53|566.23|6
1595958000000|2020-07-28 17:40:00|566.63|566.33|566.53|566.23|566.83|566.53|566.53|566.23|9
1595958300000|2020-07-28 17:45:00|566.63|566.33|566.73|566.43|566.73|566.43|566.63|566.33|5
1595958600000|2020-07-28 17:50:00|566.83|566.53|566.73|566.43|566.83|566.53|566.63|566.33|17
1595958900000|2020-07-28 17:55:00|566.63|566.33|566.63|566.33|566.63|566.33|566.53|566.23|6
1595959200000|2020-07-28 18:00:00|566.53|566.23|566.53|566.23|566.63|566.33|566.33|566.03|11
1595959500000|2020-07-28 18:05:00|566.43|566.13|566.53|566.23|566.53|566.23|566.33|566.03|1
1595959800000|2020-07-28 18:10:00|566.63|566.33|566.53|566.23|566.73|566.43|566.53|566.23|11
1595960100000|2020-07-28 18:15:00|566.63|566.33|566.63|566.33|566.63|566.33|566.43|566.13|11
1595960400000|2020-07-28 18:20:00|566.53|566.23|566.63|566.33|566.73|566.43|566.53|566.23|11
1595960700000|2020-07-28 18:25:00|566.53|566.23|566.33|566.03|566.63|566.33|566.33|566.03|4
1595961000000|2020-07-28 18:30:00|566.43|566.13|566.43|566.13|566.53|566.23|566.33|566.03|24
1595961300000|2020-07-28 18:35:00|566.53|566.23|566.63|566.33|566.63|566.33|566.33|566.03|3
1595961600000|2020-07-28 18:40:00|566.53|566.23|566.33|566.03|566.63|566.33|566.33|566.03|4
1595961900000|2020-07-28 18:45:00|566.43|566.13|566.33|566.03|566.63|566.33|566.33|566.03|10
1595962200000|2020-07-28 18:50:00|566.43|566.13|566.53|566.23|566.63|566.33|566.23|565.93|6
1595962500000|2020-07-28 18:55:00|566.63|566.33|566.33|566.03|566.73|566.43|566.33|566.03|13
1595962800000|2020-07-28 19:00:00|566.43|566.13|565.93|565.63|566.43|566.13|565.93|565.63|9
1595963100000|2020-07-28 19:05:00|565.83|565.53|565.73|565.43|566.03|565.73|565.63|565.33|15
1595963400000|2020-07-28 19:10:00|565.63|565.33|565.53|565.23|565.83|565.53|565.43|565.13|24
1595963700000|2020-07-28 19:15:00|565.43|565.13|565.73|565.43|565.73|565.43|565.23|564.93|22
1595964000000|2020-07-28 19:20:00|565.63|565.33|565.63|565.33|565.73|565.43|565.53|565.23|8
1595964300000|2020-07-28 19:25:00|565.73|565.43|565.23|564.93|565.83|565.53|565.23|564.93|10
1595964600000|2020-07-28 19:30:00|565.33|565.03|565.03|564.73|565.73|565.43|564.93|564.63|34
1595964900000|2020-07-28 19:35:00|565.13|564.83|564.83|564.53|565.33|565.03|564.73|564.43|39
1595965200000|2020-07-28 19:40:00|564.73|564.43|564.73|564.43|564.93|564.63|564.53|564.23|33
1595965500000|2020-07-28 19:45:00|564.83|564.53|564.53|564.23|565.03|564.73|564.43|564.13|53
1595965800000|2020-07-28 19:50:00|564.33|564.03|564.03|563.73|564.33|564.03|563.93|563.63|61
1595966100000|2020-07-28 19:55:00|564.13|563.83|564.23|563.93|564.23|563.93|563.83|563.53|93
1595966400000|2020-07-28 20:00:00|565.13|564.83|563.93|563.43|565.13|564.83|563.93|563.43|0
1595966700000|2020-07-28 20:05:00|563.83|563.33|564.63|564.13|564.73|564.23|563.83|563.33|0
1595967000000|2020-07-28 20:10:00|564.73|564.23|564.73|564.23|565.13|564.63|564.53|564.03|0
1595967300000|2020-07-28 20:15:00|564.63|564.13|564.63|564.13|564.73|564.23|564.63|564.13|0
1595967600000|2020-07-28 20:20:00|564.73|564.23|564.73|564.23|564.73|564.23|564.63|564.13|0
1595967900000|2020-07-28 20:25:00|564.63|564.13|564.63|564.13|564.63|564.13|564.63|564.13|0
1595968200000|2020-07-28 20:30:00|564.53|564.03|564.63|564.13|564.73|564.23|564.53|564.03|0
1595968500000|2020-07-28 20:35:00|564.73|564.23|564.63|564.13|564.83|564.33|564.53|564.03|0
1595968800000|2020-07-28 20:40:00|564.53|564.03|564.63|564.13|564.73|564.23|564.53|564.03|0
1595969100000|2020-07-28 20:45:00|564.53|564.03|564.63|564.13|564.83|564.33|564.53|564.03|0
1595969400000|2020-07-28 20:50:00|564.73|564.23|564.83|564.33|564.83|564.33|564.63|564.13|0
1595969700000|2020-07-28 20:55:00|564.73|564.23|564.83|564.33|564.83|564.33|564.73|564.23|0
1595970300000|2020-07-28 21:05:00|564.93|564.43|564.83|564.33|564.93|564.43|564.83|564.33|0
1595971800000|2020-07-28 21:30:00|564.73|564.23|564.73|564.23|564.83|564.33|564.73|564.23|0
1595972100000|2020-07-28 21:35:00|564.83|564.33|564.83|564.33|564.83|564.33|564.73|564.23|0
1595973300000|2020-07-28 21:55:00|564.93|564.43|564.93|564.43|564.93|564.43|564.93|564.43|0
1595973600000|2020-07-28 22:00:00|565.03|564.53|565.53|565.03|565.63|565.13|565.03|564.53|0
1595973900000|2020-07-28 22:05:00|565.63|565.13|565.43|564.93|565.83|565.33|565.43|564.93|0
1595974200000|2020-07-28 22:10:00|565.33|564.83|565.43|564.93|565.43|564.93|565.33|564.83|0
1595974500000|2020-07-28 22:15:00|565.53|565.03|565.53|565.03|565.53|565.03|565.53|565.03|0
1595974800000|2020-07-28 22:20:00|565.63|565.13|565.43|564.93|565.63|565.13|565.43|564.93|0
1595975100000|2020-07-28 22:25:00|565.33|564.83|565.13|564.63|565.33|564.83|565.03|564.53|0
1595975400000|2020-07-28 22:30:00|565.23|564.73|565.23|564.73|565.23|564.73|565.03|564.53|0
1595975700000|2020-07-28 22:35:00|565.33|564.83|565.43|564.93|565.43|564.93|565.33|564.83|0
1595976000000|2020-07-28 22:40:00|565.53|565.03|565.33|564.83|565.53|565.03|565.33|564.83|0
1595976300000|2020-07-28 22:45:00|565.43|564.93|565.53|565.03|565.53|565.03|565.43|564.93|0
1595976900000|2020-07-28 22:55:00|565.63|565.13|565.53|565.03|565.63|565.13|565.43|564.93|0
1595977200000|2020-07-28 23:00:00|565.63|565.13|565.33|564.83|565.63|565.13|565.33|564.83|0
1595977500000|2020-07-28 23:05:00|565.23|564.73|565.23|564.73|565.33|564.83|565.23|564.73|0
1595977800000|2020-07-28 23:10:00|565.33|564.83|565.23|564.73|565.33|564.83|565.23|564.73|0
1595978100000|2020-07-28 23:15:00|565.33|564.83|565.23|564.73|565.33|564.83|565.23|564.73|0
1595978400000|2020-07-28 23:20:00|565.33|564.83|565.33|564.83|565.33|564.83|564.83|564.33|0
1595978700000|2020-07-28 23:25:00|565.43|564.93|565.33|564.83|565.53|565.03|565.33|564.83|0
1595979000000|2020-07-28 23:30:00|565.43|564.93|565.53|565.03|565.53|565.03|565.33|564.83|0
1595979300000|2020-07-28 23:35:00|565.43|564.93|565.53|565.03|565.53|565.03|565.43|564.93|0
1595979600000|2020-07-28 23:40:00|565.63|565.13|565.43|564.93|565.63|565.13|565.33|564.83|0
1595979900000|2020-07-28 23:45:00|565.53|565.03|565.53|565.03|565.53|565.03|565.43|564.93|0
1595980200000|2020-07-28 23:50:00|565.43|564.93|565.53|565.03|565.63|565.13|565.43|564.93|0
1595980500000|2020-07-28 23:55:00|565.63|565.13|565.63|565.13|565.63|565.13|565.53|565.03|0
1595980800000|2020-07-29 00:00:00|565.53|565.03|565.73|565.23|565.93|565.43|565.23|564.73|0
1595981100000|2020-07-29 00:05:00|565.63|565.13|565.33|564.83|565.73|565.23|565.23|564.73|0
1595981400000|2020-07-29 00:10:00|565.43|564.93|565.33|564.83|565.53|565.03|565.03|564.53|0
1595981700000|2020-07-29 00:15:00|565.43|564.93|565.43|564.93|565.53|565.03|564.63|564.13|0
1595982000000|2020-07-29 00:20:00|565.33|564.83|565.63|565.13|565.93|565.43|565.33|564.83|0
1595982300000|2020-07-29 00:25:00|565.73|565.23|565.63|565.13|565.73|565.23|565.63|565.13|0
1595982600000|2020-07-29 00:30:00|565.73|565.23|564.93|564.43|565.73|565.23|564.93|564.43|0
1595982900000|2020-07-29 00:35:00|565.03|564.53|565.03|564.53|565.23|564.73|564.83|564.33|0
1595983200000|2020-07-29 00:40:00|565.13|564.63|565.13|564.63|565.23|564.73|564.93|564.43|0
1595983500000|2020-07-29 00:45:00|564.93|564.43|565.43|564.93|565.63|565.13|564.93|564.43|0
1595983800000|2020-07-29 00:50:00|565.33|564.83|565.43|564.93|565.43|564.93|565.23|564.73|0
1595984100000|2020-07-29 00:55:00|565.33|564.83|565.13|564.63|565.43|564.93|565.13|564.63|0
1595984400000|2020-07-29 01:00:00|565.23|564.73|565.13|564.63|565.33|564.83|564.93|564.43|0
1595984700000|2020-07-29 01:05:00|565.03|564.53|564.63|564.13|565.03|564.53|564.63|564.13|0
1595985000000|2020-07-29 01:10:00|564.73|564.23|564.63|564.13|564.93|564.43|564.63|564.13|0
1595985300000|2020-07-29 01:15:00|564.73|564.23|564.53|564.03|564.93|564.43|564.43|563.93|0
1595985600000|2020-07-29 01:20:00|564.63|564.13|564.63|564.13|564.63|564.13|564.43|563.93|0
1595985900000|2020-07-29 01:25:00|564.43|563.93|563.83|563.33|564.43|563.93|563.83|563.33|0
1595986200000|2020-07-29 01:30:00|563.93|563.43|563.63|563.13|563.93|563.43|563.63|563.13|0
1595986500000|2020-07-29 01:35:00|563.73|563.23|563.53|563.03|563.83|563.33|563.23|562.73|0
1595986800000|2020-07-29 01:40:00|563.63|563.13|563.83|563.33|563.83|563.33|563.13|562.63|0
1595987100000|2020-07-29 01:45:00|563.73|563.23|564.13|563.63|564.23|563.73|563.73|563.23|0
1595987400000|2020-07-29 01:50:00|564.23|563.73|564.13|563.63|564.23|563.73|564.13|563.63|0
1595987700000|2020-07-29 01:55:00|564.03|563.53|564.13|563.63|564.23|563.73|564.03|563.53|0
1595988000000|2020-07-29 02:00:00|564.23|563.73|564.23|563.73|564.23|563.73|564.03|563.53|0
1595988300000|2020-07-29 02:05:00|564.33|563.83|564.23|563.73|564.43|563.93|564.23|563.73|0
1595988600000|2020-07-29 02:10:00|564.33|563.83|564.53|564.03|564.53|564.03|564.23|563.73|0
1595988900000|2020-07-29 02:15:00|564.63|564.13|564.53|564.03|564.63|564.13|564.43|563.93|0
1595989200000|2020-07-29 02:20:00|564.43|563.93|564.53|564.03|564.53|564.03|564.23|563.73|0
1595989500000|2020-07-29 02:25:00|564.73|564.23|564.53|564.03|564.73|564.23|564.43|563.93|0
1595990100000|2020-07-29 02:35:00|564.43|563.93|564.23|563.73|564.53|564.03|564.23|563.73|0
1595990400000|2020-07-29 02:40:00|564.13|563.63|564.03|563.53|564.13|563.63|564.03|563.53|0
1595990700000|2020-07-29 02:45:00|564.13|563.63|564.03|563.53|564.23|563.73|564.03|563.53|0
1595991000000|2020-07-29 02:50:00|563.93|563.43|563.93|563.43|564.03|563.53|563.73|563.23|0
1595991300000|2020-07-29 02:55:00|564.03|563.53|564.03|563.53|564.03|563.53|563.93|563.43|0
1595991600000|2020-07-29 03:00:00|563.93|563.43|564.43|563.93|564.43|563.93|563.93|563.43|0
1595991900000|2020-07-29 03:05:00|564.53|564.03|564.53|564.03|564.73|564.23|564.53|564.03|0
1595992200000|2020-07-29 03:10:00|564.63|564.13|564.63|564.13|564.73|564.23|564.53|564.03|0
1595992500000|2020-07-29 03:15:00|564.73|564.23|564.53|564.03|564.73|564.23|564.43|563.93|0
1595992800000|2020-07-29 03:20:00|564.63|564.13|564.83|564.33|564.83|564.33|564.53|564.03|0
1595993100000|2020-07-29 03:25:00|564.73|564.23|564.43|563.93|564.73|564.23|564.33|563.83|0
1595993400000|2020-07-29 03:30:00|564.33|563.83|564.43|563.93|564.43|563.93|564.23|563.73|0
1595993700000|2020-07-29 03:35:00|564.33|563.83|564.23|563.73|564.33|563.83|564.23|563.73|0
1595994000000|2020-07-29 03:40:00|564.13|563.63|563.43|562.93|564.13|563.63|563.43|562.93|0
1595994300000|2020-07-29 03:45:00|563.53|563.03|563.93|563.43|563.93|563.43|563.53|563.03|0
1595994600000|2020-07-29 03:50:00|563.83|563.33|563.73|563.23|563.83|563.33|563.73|563.23|0
1595994900000|2020-07-29 03:55:00|563.83|563.33|564.03|563.53|564.03|563.53|563.83|563.33|0
1595995200000|2020-07-29 04:00:00|564.13|563.63|564.23|563.73|564.23|563.73|564.13|563.63|0
1595995500000|2020-07-29 04:05:00|564.13|563.63|564.03|563.53|564.13|563.63|564.03|563.53|0
1595995800000|2020-07-29 04:10:00|564.23|563.73|564.03|563.53|564.23|563.73|564.03|563.53|0
1595996100000|2020-07-29 04:15:00|564.13|563.63|563.73|563.23|564.23|563.73|563.73|563.23|0
1595996400000|2020-07-29 04:20:00|563.83|563.33|563.73|563.23|563.83|563.33|563.73|563.23|0
1595996700000|2020-07-29 04:25:00|563.63|563.13|563.83|563.33|563.83|563.33|563.53|563.03|0
1595997000000|2020-07-29 04:30:00|563.73|563.23|563.53|563.03|563.83|563.33|563.53|563.03|0
1595997300000|2020-07-29 04:35:00|563.43|562.93|563.73|563.23|563.73|563.23|563.43|562.93|0
1595997600000|2020-07-29 04:40:00|563.63|563.13|563.53|563.03|563.73|563.23|563.53|563.03|0
1595997900000|2020-07-29 04:45:00|563.43|562.93|562.83|562.33|563.43|562.93|562.73|562.23|0
1595998200000|2020-07-29 04:50:00|562.93|562.43|562.73|562.23|562.93|562.43|562.73|562.23|0
1595998500000|2020-07-29 04:55:00|562.63|562.13|562.93|562.43|562.93|562.43|562.53|562.03|0
1595998800000|2020-07-29 05:00:00|562.83|562.33|562.73|562.23|562.93|562.43|562.53|562.03|0
1595999100000|2020-07-29 05:05:00|562.83|562.33|562.93|562.43|563.03|562.53|562.73|562.23|0
1595999400000|2020-07-29 05:10:00|563.03|562.53|563.03|562.53|563.23|562.73|562.73|562.23|0
1595999700000|2020-07-29 05:15:00|562.93|562.43|563.03|562.53|563.03|562.53|562.83|562.33|0
1596000000000|2020-07-29 05:20:00|563.13|562.63|563.43|562.93|563.43|562.93|563.13|562.63|0
1596000300000|2020-07-29 05:25:00|563.33|562.83|563.23|562.73|563.33|562.83|563.23|562.73|0
1596000600000|2020-07-29 05:30:00|563.33|562.83|563.73|563.23|563.73|563.23|563.23|562.73|0
1596000900000|2020-07-29 05:35:00|563.63|563.13|563.53|563.03|563.63|563.13|563.53|563.03|0
1596001200000|2020-07-29 05:40:00|563.43|562.93|563.23|562.73|563.53|563.03|563.23|562.73|0
1596001500000|2020-07-29 05:45:00|563.33|562.83|563.53|563.03|563.53|563.03|563.23|562.73|0
1596001800000|2020-07-29 05:50:00|563.43|562.93|563.93|563.43|563.93|563.43|563.33|562.83|0
1596002100000|2020-07-29 05:55:00|563.83|563.33|563.73|563.23|563.93|563.43|563.43|562.93|0
1596002400000|2020-07-29 06:00:00|563.83|563.33|562.83|562.53|563.83|563.33|562.63|562.33|213
1596002700000|2020-07-29 06:05:00|562.93|562.63|562.93|562.63|563.13|562.83|562.83|562.53|39
1596003000000|2020-07-29 06:10:00|563.03|562.73|563.13|562.83|563.43|563.13|562.93|562.63|76
1596003300000|2020-07-29 06:15:00|563.03|562.73|563.63|563.33|563.83|563.53|563.03|562.73|92
1596003600000|2020-07-29 06:20:00|563.73|563.43|563.63|563.33|563.93|563.63|563.53|563.23|40
1596003900000|2020-07-29 06:25:00|563.73|563.43|564.03|563.73|564.03|563.73|563.63|563.33|39
1596004200000|2020-07-29 06:30:00|563.93|563.63|563.93|563.63|564.13|563.83|563.83|563.53|24
1596004500000|2020-07-29 06:35:00|564.03|563.73|563.63|563.33|564.03|563.73|563.63|563.33|41
1596004800000|2020-07-29 06:40:00|563.73|563.43|563.83|563.53|564.03|563.73|563.73|563.43|17
1596005100000|2020-07-29 06:45:00|563.73|563.43|564.23|563.93|564.23|563.93|563.73|563.43|32
1596005400000|2020-07-29 06:50:00|564.13|563.83|564.13|563.83|564.23|563.93|564.03|563.73|18
1596005700000|2020-07-29 06:55:00|564.03|563.73|564.03|563.73|564.43|564.13|563.93|563.63|82
1596006000000|2020-07-29 07:00:00|563.93|563.83|564.23|564.13|564.63|564.53|563.33|563.23|670
1596006300000|2020-07-29 07:05:00|564.13|564.03|563.93|563.83|564.23|564.13|563.63|563.53|393
1596006600000|2020-07-29 07:10:00|564.13|564.03|564.33|564.23|564.43|564.33|563.83|563.73|252
1596006900000|2020-07-29 07:15:00|564.23|564.13|564.13|564.03|564.63|564.53|564.13|564.03|250
1596007200000|2020-07-29 07:20:00|564.23|564.13|563.93|563.83|564.23|564.13|563.63|563.53|190
1596007500000|2020-07-29 07:25:00|563.83|563.73|563.43|563.33|564.03|563.93|563.43|563.33|186
1596007800000|2020-07-29 07:30:00|563.53|563.43|564.03|563.93|564.13|564.03|563.33|563.23|259
1596008100000|2020-07-29 07:35:00|564.13|564.03|564.53|564.43|564.53|564.43|563.93|563.83|141
1596008400000|2020-07-29 07:40:00|564.49|564.39|565.19|565.09|565.69|565.59|564.49|564.39|300
1596008700000|2020-07-29 07:45:00|565.29|565.19|565.79|565.69|565.99|565.89|565.29|565.19|197
1596009000000|2020-07-29 07:50:00|565.89|565.79|566.49|566.39|566.79|566.69|565.79|565.69|277
1596009300000|2020-07-29 07:55:00|566.59|566.49|565.69|565.59|566.79|566.69|565.59|565.49|268
1596009600000|2020-07-29 08:00:00|565.79|565.69|565.09|564.99|565.99|565.89|565.09|564.99|181
1596009900000|2020-07-29 08:05:00|565.19|565.09|564.99|564.89|565.39|565.29|564.99|564.89|177
1596010200000|2020-07-29 08:10:00|564.89|564.79|565.29|565.19|565.49|565.39|564.89|564.79|159
1596010500000|2020-07-29 08:15:00|565.19|565.09|565.59|565.49|565.79|565.69|565.19|565.09|98
1596010800000|2020-07-29 08:20:00|565.69|565.59|566.29|566.19|566.29|566.19|565.59|565.49|155
1596011100000|2020-07-29 08:25:00|566.19|566.09|566.19|566.09|566.29|566.19|565.89|565.79|80
1596011400000|2020-07-29 08:30:00|566.29|566.19|566.19|566.09|566.29|566.19|565.89|565.79|130
1596011700000|2020-07-29 08:35:00|566.09|565.99|565.49|565.39|566.39|566.29|565.49|565.39|83
1596012000000|2020-07-29 08:40:00|565.59|565.49|565.89|565.79|566.19|566.09|565.59|565.49|110
1596012300000|2020-07-29 08:45:00|565.79|565.69|565.79|565.69|566.29|566.19|565.59|565.49|135
1596012600000|2020-07-29 08:50:00|565.89|565.79|565.89|565.79|566.09|565.99|565.69|565.59|115
1596012900000|2020-07-29 08:55:00|565.99|565.89|566.39|566.29|566.49|566.39|565.89|565.79|151
1596013200000|2020-07-29 09:00:00|566.49|566.39|566.19|566.09|566.49|566.39|566.09|565.99|115
1596013500000|2020-07-29 09:05:00|566.09|565.99|565.19|565.09|566.19|566.09|564.99|564.89|135
1596013800000|2020-07-29 09:10:00|565.29|565.19|565.69|565.59|565.79|565.69|565.29|565.19|86
1596014100000|2020-07-29 09:15:00|565.79|565.69|565.69|565.59|566.09|565.99|565.69|565.59|74
1596014400000|2020-07-29 09:20:00|565.79|565.69|565.69|565.59|565.89|565.79|565.59|565.49|54
1596014700000|2020-07-29 09:25:00|565.59|565.49|565.29|565.19|565.69|565.59|565.29|565.19|59
1596015000000|2020-07-29 09:30:00|565.39|565.29|564.99|564.89|565.39|565.29|564.79|564.69|94
1596015300000|2020-07-29 09:35:00|565.09|564.99|565.19|565.09|565.39|565.29|564.99|564.89|63
1596015600000|2020-07-29 09:40:00|565.09|564.99|565.19|565.09|565.29|565.19|565.09|564.99|54
1596015900000|2020-07-29 09:45:00|565.09|564.99|564.69|564.59|565.19|565.09|564.49|564.39|85
1596016200000|2020-07-29 09:50:00|564.59|564.49|565.09|564.99|565.19|565.09|564.49|564.39|68
1596016500000|2020-07-29 09:55:00|565.19|565.09|565.09|564.99|565.29|565.19|564.99|564.89|37
1596016800000|2020-07-29 10:00:00|564.99|564.89|564.79|564.69|565.29|565.19|564.59|564.49|77
1596017100000|2020-07-29 10:05:00|564.89|564.79|565.09|564.99|565.39|565.29|564.69|564.59|103
1596017400000|2020-07-29 10:10:00|565.19|565.09|565.09|564.99|565.29|565.19|564.89|564.79|51
1596017700000|2020-07-29 10:15:00|564.99|564.89|564.99|564.89|565.29|565.19|564.89|564.79|43
1596018000000|2020-07-29 10:20:00|565.09|564.99|565.29|565.19|565.29|565.19|565.09|564.99|27
1596018300000|2020-07-29 10:25:00|565.19|565.09|565.49|565.39|565.69|565.59|565.19|565.09|59
1596018600000|2020-07-29 10:30:00|565.39|565.29|565.29|565.19|565.59|565.49|565.29|565.19|77
1596018900000|2020-07-29 10:35:00|565.19|565.09|565.49|565.39|565.49|565.39|565.19|565.09|44
1596019200000|2020-07-29 10:40:00|565.39|565.29|565.19|565.09|565.49|565.39|565.19|565.09|43
1596019500000|2020-07-29 10:45:00|565.29|565.19|565.19|565.09|565.49|565.39|565.19|565.09|127
1596019800000|2020-07-29 10:50:00|565.09|564.99|565.09|564.99|565.19|565.09|564.99|564.89|92
1596020100000|2020-07-29 10:55:00|564.99|564.89|564.89|564.79|565.19|565.09|564.69|564.59|687
1596020400000|2020-07-29 11:00:00|564.79|564.69|564.99|564.89|565.19|565.09|564.79|564.69|42
1596020700000|2020-07-29 11:05:00|564.89|564.79|565.39|565.29|565.49|565.39|564.89|564.79|39
1596021000000|2020-07-29 11:10:00|565.49|565.39|565.39|565.29|565.49|565.39|565.39|565.29|287
1596021300000|2020-07-29 11:15:00|565.29|565.19|565.09|564.99|565.29|565.19|564.89|564.79|52
1596021600000|2020-07-29 11:20:00|565.19|565.09|565.29|565.19|565.39|565.29|565.09|564.99|32
1596021900000|2020-07-29 11:25:00|565.19|565.09|565.29|565.19|565.39|565.29|565.19|565.09|35
1596022200000|2020-07-29 11:30:00|565.19|565.09|565.09|564.99|565.19|565.09|564.69|564.59|89
1596022500000|2020-07-29 11:35:00|565.19|565.09|565.19|565.09|565.39|565.29|565.09|564.99|35
1596022800000|2020-07-29 11:40:00|565.28|565.18|565.18|565.08|565.48|565.38|564.98|564.88|62
1596023100000|2020-07-29 11:45:00|565.28|565.18|565.38|565.28|565.38|565.28|565.08|564.98|57
1596023400000|2020-07-29 11:50:00|565.28|565.18|565.38|565.28|565.48|565.38|565.08|564.98|46
1596023700000|2020-07-29 11:55:00|565.28|565.18|565.08|564.98|565.28|565.18|564.98|564.88|55
1596024000000|2020-07-29 12:00:00|564.98|564.88|565.48|565.38|565.48|565.38|564.98|564.88|77
1596024300000|2020-07-29 12:05:00|565.38|565.28|565.88|565.78|565.88|565.78|565.38|565.28|86
1596024600000|2020-07-29 12:10:00|565.78|565.68|566.18|566.08|566.18|566.08|565.58|565.48|79
1596024900000|2020-07-29 12:15:00|566.08|565.98|565.78|565.68|566.18|566.08|565.78|565.68|71
1596025200000|2020-07-29 12:20:00|565.68|565.58|566.08|565.98|566.08|565.98|565.68|565.58|55
1596025500000|2020-07-29 12:25:00|565.98|565.88|565.88|565.78|566.08|565.98|565.88|565.78|60
1596025800000|2020-07-29 12:30:00|565.78|565.68|565.48|565.38|565.88|565.78|565.48|565.38|89
1596026100000|2020-07-29 12:35:00|565.58|565.48|564.78|564.68|565.58|565.48|564.78|564.68|133
1596026400000|2020-07-29 12:40:00|564.88|564.78|565.28|565.18|565.38|565.28|564.88|564.78|100
1596026700000|2020-07-29 12:45:00|565.38|565.28|565.28|565.18|565.48|565.38|565.18|565.08|54
1596027000000|2020-07-29 12:50:00|565.38|565.28|565.28|565.18|565.58|565.48|565.18|565.08|62
1596027300000|2020-07-29 12:55:00|565.18|565.08|565.48|565.38|565.58|565.48|564.98|564.88|111
1596027600000|2020-07-29 13:00:00|565.38|565.28|565.48|565.38|565.68|565.58|565.38|565.28|108
1596027900000|2020-07-29 13:05:00|565.38|565.28|564.68|564.58|565.38|565.28|564.68|564.58|67
1596028200000|2020-07-29 13:10:00|564.78|564.68|564.88|564.78|564.98|564.88|564.68|564.58|95
1596028500000|2020-07-29 13:15:00|564.78|564.68|564.68|564.58|564.88|564.78|564.58|564.48|115
1596028800000|2020-07-29 13:20:00|564.78|564.68|564.58|564.48|564.88|564.78|564.38|564.28|70
1596029100000|2020-07-29 13:25:00|564.68|564.58|564.68|564.58|564.78|564.68|564.38|564.28|96
1596029400000|2020-07-29 13:30:00|564.58|564.48|564.28|564.18|564.68|564.58|563.98|563.88|290
1596029700000|2020-07-29 13:35:00|564.38|564.28|563.48|563.38|564.38|564.28|563.48|563.38|192
1596030000000|2020-07-29 13:40:00|563.58|563.48|563.58|563.48|564.08|563.98|563.58|563.48|186
1596030300000|2020-07-29 13:45:00|563.68|563.58|563.38|563.28|563.68|563.58|563.18|563.08|221
1596030600000|2020-07-29 13:50:00|563.48|563.38|563.68|563.58|563.68|563.58|563.38|563.28|173
1596030900000|2020-07-29 13:55:00|563.78|563.68|563.78|563.68|564.28|564.18|563.68|563.58|161
1596031200000|2020-07-29 14:00:00|563.68|563.58|563.98|563.88|564.18|564.08|563.68|563.58|149
1596031500000|2020-07-29 14:05:00|564.08|563.98|564.28|564.18|564.38|564.28|563.88|563.78|145
1596031800000|2020-07-29 14:10:00|564.26|564.16|564.36|564.26|564.46|564.36|564.16|564.06|103
1596032100000|2020-07-29 14:15:00|564.46|564.36|564.66|564.56|564.76|564.66|564.26|564.16|107
1596032400000|2020-07-29 14:20:00|564.56|564.46|564.26|564.16|564.56|564.46|564.26|564.16|121
1596032700000|2020-07-29 14:25:00|564.36|564.26|564.06|563.96|564.36|564.26|563.96|563.86|96
1596033000000|2020-07-29 14:30:00|563.96|563.86|564.16|564.06|564.26|564.16|563.96|563.86|97
1596033300000|2020-07-29 14:35:00|564.26|564.16|564.36|564.26|564.36|564.26|564.06|563.96|85
1596033600000|2020-07-29 14:40:00|564.46|564.36|564.26|564.16|564.46|564.36|564.16|564.06|86
1596033900000|2020-07-29 14:45:00|564.16|564.06|564.16|564.06|564.26|564.16|563.96|563.86|61
1596034200000|2020-07-29 14:50:00|564.06|563.96|564.26|564.16|564.36|564.26|563.86|563.76|93
1596034500000|2020-07-29 14:55:00|564.16|564.06|564.56|564.46|564.56|564.46|564.16|564.06|128
1596034800000|2020-07-29 15:00:00|564.46|564.36|564.56|564.46|564.66|564.56|564.26|564.16|113
1596035100000|2020-07-29 15:05:00|564.46|564.36|564.76|564.66|564.96|564.86|564.36|564.26|159
1596035400000|2020-07-29 15:10:00|564.66|564.56|564.56|564.46|564.86|564.76|564.46|564.36|92
1596035700000|2020-07-29 15:15:00|564.46|564.36|564.46|564.36|564.66|564.56|564.26|564.16|174
1596036000000|2020-07-29 15:20:00|564.36|564.26|564.46|564.36|564.66|564.56|564.36|564.26|175
1596036300000|2020-07-29 15:25:00|564.56|564.46|564.96|564.86|564.96|564.86|564.56|564.46|204
1596036600000|2020-07-29 15:30:00|564.66|564.56|563.96|563.66|564.76|564.56|563.96|563.66|311
1596036900000|2020-07-29 15:35:00|564.06|563.76|563.86|563.56|564.26|563.96|563.76|563.46|202
1596037200000|2020-07-29 15:40:00|563.76|563.46|563.76|563.46|563.86|563.56|563.66|563.36|69
1596037500000|2020-07-29 15:45:00|563.66|563.36|563.46|563.16|563.76|563.46|563.36|563.06|29
1596037800000|2020-07-29 15:50:00|563.56|563.26|563.66|563.36|563.76|563.46|563.46|563.16|57
1596038100000|2020-07-29 15:55:00|563.56|563.26|563.86|563.56|563.86|563.56|563.56|563.26|43
1596038400000|2020-07-29 16:00:00|563.76|563.46|563.56|563.26|563.76|563.46|563.56|563.26|44
1596038700000|2020-07-29 16:05:00|563.66|563.36|563.26|562.96|563.66|563.36|563.26|562.96|31
1596039000000|2020-07-29 16:10:00|563.16|562.86|563.26|562.96|563.56|563.26|563.16|562.86|56
1596039300000|2020-07-29 16:15:00|563.16|562.86|563.46|563.16|563.46|563.16|563.16|562.86|39
1596039600000|2020-07-29 16:20:00|563.56|563.26|563.76|563.46|563.76|563.46|563.36|563.06|50
1596039900000|2020-07-29 16:25:00|563.66|563.36|563.66|563.36|563.86|563.56|563.56|563.26|40
1596040200000|2020-07-29 16:30:00|563.56|563.26|563.86|563.56|563.86|563.56|563.56|563.26|47
1596040500000|2020-07-29 16:35:00|563.96|563.66|563.86|563.56|564.06|563.76|563.76|563.46|10
1596040800000|2020-07-29 16:40:00|563.96|563.66|563.86|563.56|564.06|563.76|563.86|563.56|7
1596041100000|2020-07-29 16:45:00|563.76|563.46|563.86|563.56|563.96|563.66|563.76|563.46|8
1596041400000|2020-07-29 16:50:00|563.76|563.46|563.76|563.46|563.86|563.56|563.76|563.46|10
1596041700000|2020-07-29 16:55:00|563.86|563.56|563.76|563.46|563.86|563.56|563.66|563.36|21
1596042000000|2020-07-29 17:00:00|563.86|563.56|563.56|563.26|563.86|563.56|563.56|563.26|6
1596042300000|2020-07-29 17:05:00|563.66|563.36|563.86|563.56|563.96|563.66|563.66|563.36|4
1596042600000|2020-07-29 17:10:00|563.96|563.66|564.16|563.86|564.16|563.86|563.96|563.66|6
1596042900000|2020-07-29 17:15:00|564.26|563.96|564.06|563.76|564.26|563.96|564.06|563.76|9
1596043200000|2020-07-29 17:20:00|564.16|563.86|564.16|563.86|564.26|563.96|564.06|563.76|11
1596043500000|2020-07-29 17:25:00|564.06|563.76|563.96|563.66|564.06|563.76|563.96|563.66|1
1596043800000|2020-07-29 17:30:00|563.86|563.56|563.96|563.66|563.96|563.66|563.86|563.56|1
1596044100000|2020-07-29 17:35:00|564.06|563.76|563.86|563.56|564.06|563.76|563.76|563.46|12
1596044400000|2020-07-29 17:40:00|563.76|563.46|563.66|563.36|563.86|563.56|563.56|563.26|20
1596044700000|2020-07-29 17:45:00|563.56|563.26|563.76|563.46|563.76|563.46|563.46|563.16|11
1596045000000|2020-07-29 17:50:00|563.66|563.36|563.76|563.46|563.76|563.46|563.66|563.36|12
1596045300000|2020-07-29 17:55:00|563.66|563.36|563.96|563.66|564.06|563.76|563.66|563.36|35
1596045600000|2020-07-29 18:00:00|563.86|563.56|564.06|563.76|564.76|564.46|563.76|563.46|143
1596045900000|2020-07-29 18:05:00|563.96|563.66|564.46|564.16|564.46|564.16|563.96|563.66|17
1596046200000|2020-07-29 18:10:00|564.56|564.26|564.36|564.06|564.56|564.26|564.26|563.96|21
1596046500000|2020-07-29 18:15:00|564.46|564.16|564.86|564.56|564.96|564.66|564.46|564.16|35
1596046800000|2020-07-29 18:20:00|564.76|564.46|565.06|564.76|565.06|564.76|564.76|564.46|14
1596047100000|2020-07-29 18:25:00|564.96|564.66|564.96|564.66|565.16|564.86|564.96|564.66|28
1596047400000|2020-07-29 18:30:00|565.06|564.76|565.16|564.86|565.46|565.16|565.06|564.76|33
1596047700000|2020-07-29 18:35:00|565.26|564.96|565.46|565.16|565.56|565.26|565.26|564.96|31
1596048000000|2020-07-29 18:40:00|565.36|565.06|565.76|565.46|565.86|565.56|565.36|565.06|52
1596048300000|2020-07-29 18:45:00|565.66|565.36|565.86|565.56|565.96|565.66|565.66|565.36|70
1596048600000|2020-07-29 18:50:00|565.76|565.46|565.76|565.46|566.06|565.76|565.66|565.36|66
1596048900000|2020-07-29 18:55:00|565.66|565.36|565.36|565.06|565.76|565.46|565.36|565.06|44
1596049200000|2020-07-29 19:00:00|565.46|565.16|564.56|564.26|565.66|565.36|564.56|564.26|39
1596049500000|2020-07-29 19:05:00|564.46|564.16|565.36|565.06|565.36|565.06|564.46|564.16|34
1596049800000|2020-07-29 19:10:00|565.26|564.96|565.66|565.36|565.76|565.46|565.26|564.96|34
1596050100000|2020-07-29 19:15:00|565.76|565.46|565.86|565.56|565.86|565.56|565.46|565.16|19
1596050400000|2020-07-29 19:20:00|565.96|565.66|566.26|565.96|566.36|566.06|565.96|565.66|62
1596050700000|2020-07-29 19:25:00|566.36|566.06|566.16|565.86|566.36|566.06|565.76|565.46|25
1596051000000|2020-07-29 19:30:00|566.06|565.76|566.46|566.16|566.76|566.46|565.96|565.66|24
1596051300000|2020-07-29 19:35:00|566.56|566.26|566.66|566.36|566.86|566.56|566.46|566.16|44
1596051600000|2020-07-29 19:40:00|566.56|566.26|566.46|566.16|566.66|566.36|566.36|566.06|30
1596051900000|2020-07-29 19:45:00|566.56|566.26|566.16|565.86|566.56|566.26|565.86|565.56|44
1596052200000|2020-07-29 19:50:00|566.06|565.76|566.16|565.86|566.26|565.96|565.96|565.66|19
1596052500000|2020-07-29 19:55:00|566.06|565.76|566.46|566.16|566.56|566.26|565.86|565.56|47
1596052800000|2020-07-29 20:00:00|566.56|566.06|566.26|565.76|566.56|566.06|565.76|565.26|0
1596053100000|2020-07-29 20:05:00|566.16|565.66|566.76|566.26|566.86|566.36|566.16|565.66|0
1596053400000|2020-07-29 20:10:00|566.66|566.16|566.86|566.36|566.96|566.46|566.36|565.86|0
1596053700000|2020-07-29 20:15:00|566.96|566.46|566.96|566.46|567.06|566.56|566.96|566.46|0
1596054300000|2020-07-29 20:25:00|567.06|566.56|567.06|566.56|567.06|566.56|566.96|566.46|0
1596054600000|2020-07-29 20:30:00|566.96|566.46|566.86|566.36|567.16|566.66|566.76|566.26|0
1596054900000|2020-07-29 20:35:00|566.76|566.26|567.06|566.56|567.06|566.56|566.76|566.26|0
1596055200000|2020-07-29 20:40:00|567.16|566.66|567.46|566.96|567.46|566.96|567.16|566.66|0
1596055500000|2020-07-29 20:45:00|567.36|566.86|567.66|567.16|567.76|567.26|567.36|566.86|0
1596055800000|2020-07-29 20:50:00|567.56|567.06|567.76|567.26|567.76|567.26|567.56|567.06|0
1596056100000|2020-07-29 20:55:00|567.66|567.16|567.76|567.26|567.96|567.46|567.66|567.16|0
1596056400000|2020-07-29 21:00:00|567.66|567.16|567.66|567.16|567.76|567.26|567.66|567.16|0
1596056700000|2020-07-29 21:05:00|567.76|567.26|567.46|566.96|567.86|567.36|567.46|566.96|0
1596057300000|2020-07-29 21:15:00|567.36|566.86|567.46|566.96|567.46|566.96|567.36|566.86|0
1596057600000|2020-07-29 21:20:00|567.36|566.86|567.36|566.86|567.46|566.96|567.36|566.86|0
1596057900000|2020-07-29 21:25:00|567.46|566.96|567.46|566.96|567.46|566.96|567.46|566.96|0
1596058200000|2020-07-29 21:30:00|567.36|566.86|567.46|566.96|567.46|566.96|567.36|566.86|0
1596058500000|2020-07-29 21:35:00|567.36|566.86|567.46|566.96|567.46|566.96|567.36|566.86|0
1596058800000|2020-07-29 21:40:00|567.36|566.86|567.36|566.86|567.36|566.86|567.36|566.86|0
1596059400000|2020-07-29 21:50:00|567.46|566.96|567.36|566.86|567.46|566.96|567.36|566.86|0
1596059700000|2020-07-29 21:55:00|567.46|566.96|567.36|566.86|567.46|566.96|567.36|566.86|0
1596060000000|2020-07-29 22:00:00|567.46|566.96|567.26|566.76|567.66|567.16|567.26|566.76|0
1596060300000|2020-07-29 22:05:00|567.16|566.66|567.26|566.76|567.26|566.76|567.16|566.66|0
1596061200000|2020-07-29 22:20:00|567.36|566.86|567.26|566.76|567.36|566.86|567.26|566.76|0
1596061500000|2020-07-29 22:25:00|567.16|566.66|567.16|566.66|567.26|566.76|567.06|566.56|0
1596061800000|2020-07-29 22:30:00|567.26|566.76|567.26|566.76|567.26|566.76|567.16|566.66|0
1596062100000|2020-07-29 22:35:00|567.36|566.86|567.36|566.86|567.36|566.86|567.26|566.76|0
1596062400000|2020-07-29 22:40:00|567.26|566.76|567.36|566.86|567.36|566.86|567.26|566.76|0
1596062700000|2020-07-29 22:45:00|567.26|566.76|567.16|566.66|567.36|566.86|567.16|566.66|0
1596063000000|2020-07-29 22:50:00|567.06|566.56|567.06|566.56|567.06|566.56|567.06|566.56|0
1596063300000|2020-07-29 22:55:00|566.96|566.46|566.86|566.36|567.06|566.56|566.86|566.36|0
1596063600000|2020-07-29 23:00:00|566.96|566.46|566.86|566.36|567.36|566.86|566.86|566.36|0
1596063900000|2020-07-29 23:05:00|566.96|566.46|566.76|566.26|566.96|566.46|566.76|566.26|0
1596064200000|2020-07-29 23:10:00|566.86|566.36|566.86|566.36|566.86|566.36|566.56|566.06|0
1596064500000|2020-07-29 23:15:00|566.76|566.26|566.76|566.26|566.86|566.36|566.66|566.16|0
1596064800000|2020-07-29 23:20:00|566.66|566.16|566.86|566.36|567.06|566.56|566.66|566.16|0
1596065100000|2020-07-29 23:25:00|566.76|566.26|566.76|566.26|566.86|566.36|566.76|566.26|0
1596065400000|2020-07-29 23:30:00|566.66|566.16|566.86|566.36|566.86|566.36|566.56|566.06|0
1596065700000|2020-07-29 23:35:00|566.76|566.26|566.86|566.36|566.86|566.36|566.76|566.26|0
1596066000000|2020-07-29 23:40:00|566.76|566.26|566.86|566.36|566.86|566.36|566.76|566.26|0
1596066300000|2020-07-29 23:45:00|566.76|566.26|566.76|566.26|566.86|566.36|566.66|566.16|0
1596066600000|2020-07-29 23:50:00|566.66|566.16|566.76|566.26|566.76|566.26|566.56|566.06|0
1596066900000|2020-07-29 23:55:00|566.66|566.16|566.66|566.16|566.76|566.26|566.56|566.06|0
1596067200000|2020-07-30 00:00:00|566.56|566.06|566.16|565.66|566.76|566.26|566.06|565.56|0
1596067500000|2020-07-30 00:05:00|566.26|565.76|566.16|565.66|566.46|565.96|566.16|565.66|0
1596067800000|2020-07-30 00:10:00|566.06|565.56|566.16|565.66|566.46|565.96|565.96|565.46|0
1596068100000|2020-07-30 00:15:00|566.46|565.96|566.06|565.56|566.46|565.96|565.86|565.36|0
1596068400000|2020-07-30 00:20:00|566.16|565.66|566.06|565.56|566.36|565.86|565.86|565.36|0
1596068700000|2020-07-30 00:25:00|565.86|565.36|565.86|565.36|566.06|565.56|565.86|565.36|0
1596069000000|2020-07-30 00:30:00|565.96|565.46|565.86|565.36|566.06|565.56|565.86|565.36|0
1596069300000|2020-07-30 00:35:00|565.96|565.46|565.86|565.36|566.06|565.56|565.76|565.26|0
1596069600000|2020-07-30 00:40:00|565.76|565.26|565.86|565.36|565.86|565.36|565.76|565.26|0
1596069900000|2020-07-30 00:45:00|565.76|565.26|565.86|565.36|565.86|565.36|565.56|565.06|0
1596070200000|2020-07-30 00:50:00|565.76|565.26|565.86|565.36|565.86|565.36|565.76|565.26|0
1596070500000|2020-07-30 00:55:00|565.76|565.26|566.36|565.86|566.36|565.86|565.76|565.26|0
1596070800000|2020-07-30 01:00:00|566.46|565.96|566.36|565.86|566.56|566.06|566.16|565.66|0
1596071100000|2020-07-30 01:05:00|566.46|565.96|566.36|565.86|566.46|565.96|566.36|565.86|0
1596071400000|2020-07-30 01:10:00|566.26|565.76|566.16|565.66|566.26|565.76|566.06|565.56|0
1596071700000|2020-07-30 01:15:00|566.26|565.76|566.16|565.66|566.36|565.86|566.16|565.66|0
1596072000000|2020-07-30 01:20:00|566.26|565.76|566.36|565.86|566.56|566.06|566.26|565.76|0
1596072300000|2020-07-30 01:25:00|566.46|565.96|566.16|565.66|566.56|566.06|566.06|565.56|0
1596072600000|2020-07-30 01:30:00|566.26|565.76|566.36|565.86|566.56|566.06|566.16|565.66|0
1596072900000|2020-07-30 01:35:00|566.26|565.76|566.06|565.56|566.26|565.76|566.06|565.56|0
1596073200000|2020-07-30 01:40:00|566.16|565.66|566.16|565.66|566.36|565.86|565.86|565.36|0
1596073500000|2020-07-30 01:45:00|566.06|565.56|566.06|565.56|566.16|565.66|566.06|565.56|0
1596073800000|2020-07-30 01:50:00|566.16|565.66|566.16|565.66|566.16|565.66|566.06|565.56|0
1596074100000|2020-07-30 01:55:00|566.06|565.56|566.06|565.56|566.16|565.66|565.66|565.16|0
1596074400000|2020-07-30 02:00:00|566.16|565.66|566.16|565.66|566.16|565.66|566.06|565.56|0
1596074700000|2020-07-30 02:05:00|566.06|565.56|565.66|565.16|566.16|565.66|565.56|565.06|0
1596075000000|2020-07-30 02:10:00|565.56|565.06|565.66|565.16|565.86|565.36|565.56|565.06|0
1596075300000|2020-07-30 02:15:00|565.56|565.06|565.66|565.16|565.66|565.16|565.56|565.06|0
1596075600000|2020-07-30 02:20:00|565.76|565.26|565.46|564.96|565.76|565.26|565.36|564.86|0
1596075900000|2020-07-30 02:25:00|565.36|564.86|565.66|565.16|565.76|565.26|565.36|564.86|0
1596076200000|2020-07-30 02:30:00|565.56|565.06|565.76|565.26|565.86|565.36|565.56|565.06|0
1596076500000|2020-07-30 02:35:00|565.66|565.16|565.56|565.06|565.76|565.26|565.56|565.06|0
1596076800000|2020-07-30 02:40:00|565.46|564.96|565.56|565.06|565.76|565.26|565.36|564.86|0
1596077100000|2020-07-30 02:45:00|565.46|564.96|565.86|565.36|565.96|565.46|565.36|564.86|0
1596077400000|2020-07-30 02:50:00|565.96|565.46|565.86|565.36|566.06|565.56|565.86|565.36|0
1596077700000|2020-07-30 02:55:00|566.06|565.56|565.86|565.36|566.06|565.56|565.86|565.36|0
1596078000000|2020-07-30 03:00:00|565.96|565.46|566.36|565.86|566.36|565.86|565.96|565.46|0
1596078300000|2020-07-30 03:05:00|566.26|565.76|566.36|565.86|566.36|565.86|566.16|565.66|0
1596078600000|2020-07-30 03:10:00|566.26|565.76|566.36|565.86|566.36|565.86|566.16|565.66|0
1596079200000|2020-07-30 03:20:00|566.46|565.96|566.56|566.06|566.56|566.06|566.36|565.86|0
1596079500000|2020-07-30 03:25:00|566.46|565.96|566.16|565.66|566.56|566.06|566.06|565.56|0
1596079800000|2020-07-30 03:30:00|566.26|565.76|565.76|565.26|566.26|565.76|565.66|565.16|0
1596080100000|2020-07-30 03:35:00|565.86|565.36|565.86|565.36|565.86|565.36|565.76|565.26|0
1596080400000|2020-07-30 03:40:00|565.76|565.26|566.06|565.56|566.06|565.56|565.76|565.26|0
1596080700000|2020-07-30 03:45:00|565.96|565.46|565.86|565.36|565.96|565.46|565.86|565.36|0
1596081000000|2020-07-30 03:50:00|565.96|565.46|566.06|565.56|566.06|565.56|565.96|565.46|0
1596081300000|2020-07-30 03:55:00|565.96|565.46|565.86|565.36|565.96|565.46|565.86|565.36|0
1596081600000|2020-07-30 04:00:00|565.96|565.46|565.56|565.06|566.06|565.56|565.56|565.06|0
1596081900000|2020-07-30 04:05:00|565.66|565.16|565.56|565.06|565.66|565.16|565.26|564.76|0
1596082200000|2020-07-30 04:10:00|565.46|564.96|565.36|564.86|565.56|565.06|565.36|564.86|0
1596082500000|2020-07-30 04:15:00|565.46|564.96|565.56|565.06|565.56|565.06|565.36|564.86|0
1596082800000|2020-07-30 04:20:00|565.66|565.16|565.56|565.06|565.66|565.16|565.56|565.06|0
1596083100000|2020-07-30 04:25:00|565.66|565.16|565.66|565.16|565.66|565.16|565.66|565.16|0
1596083400000|2020-07-30 04:30:00|565.56|565.06|565.66|565.16|565.66|565.16|565.56|565.06|0
1596083700000|2020-07-30 04:35:00|565.76|565.26|565.66|565.16|565.86|565.36|565.66|565.16|0
1596084000000|2020-07-30 04:40:00|565.76|565.26|565.66|565.16|565.86|565.36|565.66|565.16|0
1596084300000|2020-07-30 04:45:00|565.76|565.26|565.86|565.36|565.86|565.36|565.76|565.26|0
1596084900000|2020-07-30 04:55:00|565.66|565.16|565.56|565.06|565.66|565.16|565.56|565.06|0
1596085200000|2020-07-30 05:00:00|565.46|564.96|565.56|565.06|565.66|565.16|565.36|564.86|0
1596085500000|2020-07-30 05:05:00|565.66|565.16|565.66|565.16|565.66|565.16|565.56|565.06|0
1596085800000|2020-07-30 05:10:00|565.56|565.06|565.66|565.16|565.66|565.16|565.56|565.06|0
1596086100000|2020-07-30 05:15:00|565.56|565.06|565.36|564.86|565.66|565.16|565.36|564.86|0
1596086400000|2020-07-30 05:20:00|565.46|564.96|565.56|565.06|565.66|565.16|565.36|564.86|0
1596086700000|2020-07-30 05:25:00|565.46|564.96|565.46|564.96|565.56|565.06|565.26|564.76|0
1596087000000|2020-07-30 05:30:00|565.36|564.86|565.36|564.86|565.46|564.96|565.16|564.66|0
1596087300000|2020-07-30 05:35:00|565.26|564.76|565.36|564.86|565.36|564.86|564.96|564.46|0
1596087600000|2020-07-30 05:40:00|565.16|564.66|565.06|564.56|565.36|564.86|565.06|564.56|0
1596087900000|2020-07-30 05:45:00|565.16|564.66|565.16|564.66|565.16|564.66|565.06|564.56|0
1596088200000|2020-07-30 05:50:00|565.26|564.76|565.46|564.96|565.46|564.96|565.16|564.66|0
1596088500000|2020-07-30 05:55:00|565.56|565.06|565.36|564.86|565.66|565.16|565.36|564.86|0
1596088800000|2020-07-30 06:00:00|565.56|565.26|565.46|565.16|566.06|565.76|565.36|565.06|27
1596089100000|2020-07-30 06:05:00|565.56|565.26|565.86|565.56|566.06|565.76|565.56|565.26|73
1596089400000|2020-07-30 06:10:00|565.96|565.66|565.26|564.96|565.96|565.66|565.16|564.86|59
1596089700000|2020-07-30 06:15:00|565.16|564.86|565.16|564.86|565.36|565.06|564.96|564.66|41
1596090000000|2020-07-30 06:20:00|565.06|564.76|565.26|564.96|565.26|564.96|564.86|564.56|22
1596090300000|2020-07-30 06:25:00|565.16|564.86|565.46|565.16|565.46|565.16|564.96|564.66|68
1596090600000|2020-07-30 06:30:00|565.36|565.06|565.56|565.26|565.66|565.36|565.16|564.86|31
1596090900000|2020-07-30 06:35:00|565.66|565.36|565.66|565.36|565.76|565.46|565.56|565.26|28
1596091200000|2020-07-30 06:40:00|565.56|565.26|565.66|565.36|565.66|565.36|565.46|565.16|9
1596091500000|2020-07-30 06:45:00|565.56|565.26|565.46|565.16|565.56|565.26|565.36|565.06|36
1596091800000|2020-07-30 06:50:00|565.56|565.26|565.66|565.36|565.66|565.36|565.46|565.16|6
1596092100000|2020-07-30 06:55:00|565.56|565.26|565.16|564.86|565.56|565.26|565.16|564.86|103
1596092400000|2020-07-30 07:00:00|565.06|564.96|563.26|563.16|565.26|565.16|562.96|562.86|778
1596092700000|2020-07-30 07:05:00|563.16|563.06|563.06|562.96|563.26|563.16|561.76|561.66|537
1596093000000|2020-07-30 07:10:00|562.96|562.86|561.26|561.16|562.96|562.86|560.76|560.66|555
1596093300000|2020-07-30 07:15:00|561.16|561.06|560.66|560.56|561.36|561.26|560.36|560.26|360
1596093600000|2020-07-30 07:20:00|560.56|560.46|558.86|558.76|560.56|560.46|558.56|558.46|648
1596093900000|2020-07-30 07:25:00|558.96|558.86|559.26|559.16|559.66|559.56|558.56|558.46|309
1596094200000|2020-07-30 07:30:00|559.16|559.06|557.96|557.86|559.16|559.06|557.66|557.56|554
1596094500000|2020-07-30 07:35:00|557.86|557.76|558.96|558.86|558.96|558.86|557.46|557.36|419
1596094800000|2020-07-30 07:40:00|559.11|559.01|559.51|559.41|559.61|559.51|558.71|558.61|261
1596095100000|2020-07-30 07:45:00|559.41|559.31|559.11|559.01|559.81|559.71|559.01|558.91|259
1596095400000|2020-07-30 07:50:00|559.01|558.91|559.01|558.91|559.11|559.01|558.41|558.31|280
1596095700000|2020-07-30 07:55:00|559.11|559.01|559.51|559.41|559.61|559.51|558.51|558.41|159
1596096000000|2020-07-30 08:00:00|559.61|559.51|559.81|559.71|559.81|559.71|559.31|559.21|195
1596096300000|2020-07-30 08:05:00|559.71|559.61|559.51|559.41|559.71|559.61|559.01|558.91|219
1596096600000|2020-07-30 08:10:00|559.41|559.31|559.71|559.61|559.71|559.61|559.01|558.91|122
1596096900000|2020-07-30 08:15:00|559.81|559.71|559.31|559.21|559.81|559.71|559.01|558.91|157
1596097200000|2020-07-30 08:20:00|559.21|559.11|559.11|559.01|559.31|559.21|558.81|558.71|135
1596097500000|2020-07-30 08:25:00|559.01|558.91|558.41|558.31|559.11|559.01|558.31|558.21|197
1596097800000|2020-07-30 08:30:00|558.31|558.21|558.01|557.91|558.51|558.41|557.91|557.81|117
1596098100000|2020-07-30 08:35:00|557.91|557.81|557.31|557.21|558.01|557.91|557.31|557.21|223
1596098400000|2020-07-30 08:40:00|557.41|557.31|556.11|556.01|557.51|557.41|556.11|556.01|358
1596098700000|2020-07-30 08:45:00|556.21|556.11|556.61|556.51|556.71|556.61|555.91|555.81|355
1596099000000|2020-07-30 08:50:00|556.51|556.41|555.81|555.71|556.71|556.61|555.71|555.61|256
1596099300000|2020-07-30 08:55:00|555.71|555.61|554.31|554.21|555.81|555.71|554.31|554.21|435
1596099600000|2020-07-30 09:00:00|554.21|554.11|553.91|553.81|554.41|554.31|553.41|553.31|456
1596099900000|2020-07-30 09:05:00|553.81|553.71|553.81|553.71|554.31|554.21|553.61|553.51|299
1596100200000|2020-07-30 09:10:00|553.71|553.61|555.01|554.91|555.11|555.01|553.61|553.51|289
1596100500000|2020-07-30 09:15:00|554.91|554.81|554.81|554.71|555.01|554.91|554.41|554.31|166
1596100800000|2020-07-30 09:20:00|554.71|554.61|555.31|555.21|555.51|555.41|554.41|554.31|210
1596101100000|2020-07-30 09:25:00|555.21|555.11|554.71|554.61|555.31|555.21|554.61|554.51|162
1596101400000|2020-07-30 09:30:00|554.61|554.51|555.31|555.21|555.41|555.31|554.61|554.51|230
1596101700000|2020-07-30 09:35:00|555.41|555.31|555.51|555.41|555.61|555.51|555.11|555.01|107
1596102000000|2020-07-30 09:40:00|555.41|555.31|555.41|555.31|555.71|555.61|555.31|555.21|119
1596102300000|2020-07-30 09:45:00|555.31|555.21|555.51|555.41|555.51|555.41|555.11|555.01|131
1596102600000|2020-07-30 09:50:00|555.41|555.31|555.21|555.11|555.41|555.31|555.11|555.01|109
1596102900000|2020-07-30 09:55:00|555.31|555.21|555.01|554.91|555.31|555.21|554.81|554.71|126
1596103200000|2020-07-30 10:00:00|555.11|555.01|554.51|554.41|555.31|555.21|554.41|554.31|137
1596103500000|2020-07-30 10:05:00|554.61|554.51|554.11|554.01|554.61|554.51|554.11|554.01|162
1596103800000|2020-07-30 10:10:00|554.21|554.11|554.61|554.51|554.61|554.51|554.01|553.91|122
1596104100000|2020-07-30 10:15:00|554.51|554.41|553.91|553.81|554.71|554.61|553.91|553.81|242
1596104400000|2020-07-30 10:20:00|553.81|553.71|554.21|554.11|554.51|554.41|553.71|553.61|177
1596104700000|2020-07-30 10:25:00|554.11|554.01|553.91|553.81|554.21|554.11|553.71|553.61|94
1596105000000|2020-07-30 10:30:00|553.81|553.71|554.11|554.01|554.11|554.01|553.41|553.31|106
1596105300000|2020-07-30 10:35:00|554.01|553.91|553.61|553.51|554.11|554.01|553.51|553.41|91
1596105600000|2020-07-30 10:40:00|553.51|553.41|552.81|552.71|553.61|553.51|552.71|552.61|163
1596105900000|2020-07-30 10:45:00|552.91|552.81|551.91|551.81|552.91|552.81|551.81|551.71|298
1596106200000|2020-07-30 10:50:00|551.81|551.71|550.71|550.61|551.91|551.81|550.61|550.51|529
1596106500000|2020-07-30 10:55:00|550.61|550.51|551.11|551.01|551.21|551.11|550.41|550.31|248
1596106800000|2020-07-30 11:00:00|551.21|551.11|552.11|552.01|552.21|552.11|551.11|551.01|203
1596107100000|2020-07-30 11:05:00|552.21|552.11|551.61|551.51|552.21|552.11|551.51|551.41|194
1596107400000|2020-07-30 11:10:00|551.51|551.41|552.11|552.01|552.21|552.11|551.41|551.31|153
1596107700000|2020-07-30 11:15:00|552.01|551.91|552.41|552.31|552.61|552.51|552.01|551.91|136
1596108000000|2020-07-30 11:20:00|552.31|552.21|552.61|552.51|552.71|552.61|552.31|552.21|175
1596108300000|2020-07-30 11:25:00|552.71|552.61|552.51|552.41|552.71|552.61|552.41|552.31|70
1596108600000|2020-07-30 11:30:00|552.41|552.31|552.91|552.81|553.01|552.91|552.41|552.31|116
1596108900000|2020-07-30 11:35:00|552.81|552.71|553.11|553.01|553.21|553.11|552.61|552.51|93
1596109200000|2020-07-30 11:40:00|553.08|552.98|553.88|553.78|553.88|553.78|553.08|552.98|162
1596109500000|2020-07-30 11:45:00|553.78|553.68|553.78|553.68|553.88|553.78|553.48|553.38|133
1596109800000|2020-07-30 11:50:00|553.88|553.78|554.58|554.48|554.78|554.68|553.78|553.68|222
1596110100000|2020-07-30 11:55:00|554.68|554.58|554.68|554.58|554.78|554.68|554.48|554.38|107
1596110400000|2020-07-30 12:00:00|554.58|554.48|554.68|554.58|554.88|554.78|554.48|554.38|211
1596110700000|2020-07-30 12:05:00|554.78|554.68|554.08|553.98|554.78|554.68|553.98|553.88|166
1596111000000|2020-07-30 12:10:00|554.18|554.08|553.98|553.88|554.18|554.08|553.78|553.68|119
1596111300000|2020-07-30 12:15:00|554.08|553.98|554.28|554.18|554.48|554.38|553.78|553.68|104
1596111600000|2020-07-30 12:20:00|554.18|554.08|554.18|554.08|554.38|554.28|554.08|553.98|91
1596111900000|2020-07-30 12:25:00|554.08|553.98|554.08|553.98|554.18|554.08|553.78|553.68|55
1596112200000|2020-07-30 12:30:00|554.18|554.08|553.38|553.28|554.38|554.28|553.08|552.98|257
1596112500000|2020-07-30 12:35:00|553.48|553.38|553.28|553.18|553.88|553.78|553.08|552.98|201
1596112800000|2020-07-30 12:40:00|553.18|553.08|552.88|552.78|553.28|553.18|552.78|552.68|139
1596113100000|2020-07-30 12:45:00|552.78|552.68|552.58|552.48|553.48|553.38|552.48|552.38|117
1596113400000|2020-07-30 12:50:00|552.48|552.38|551.08|550.98|552.48|552.38|550.98|550.88|317
1596113700000|2020-07-30 12:55:00|551.18|551.08|550.28|550.18|551.18|551.08|550.28|550.18|307
1596114000000|2020-07-30 13:00:00|550.18|550.08|549.78|549.68|550.28|550.18|549.48|549.38|567
1596114300000|2020-07-30 13:05:00|549.68|549.58|549.48|549.38|549.88|549.78|549.38|549.28|222
1596114600000|2020-07-30 13:10:00|549.38|549.28|548.68|548.58|549.48|549.38|548.48|548.38|398
1596114900000|2020-07-30 13:15:00|548.58|548.48|549.68|549.58|549.68|549.58|548.48|548.38|254
1596115200000|2020-07-30 13:20:00|549.58|549.48|549.28|549.18|549.58|549.48|548.98|548.88|216
1596115500000|2020-07-30 13:25:00|549.18|549.08|548.88|548.78|549.38|549.28|548.68|548.58|160
1596115800000|2020-07-30 13:30:00|548.78|548.68|550.18|550.08|550.38|550.28|548.58|548.48|385
1596116100000|2020-07-30 13:35:00|550.08|549.98|548.68|548.58|550.18|550.08|548.58|548.48|397
1596116400000|2020-07-30 13:40:00|548.58|548.48|547.88|547.78|548.88|548.78|547.68|547.58|425
1596116700000|2020-07-30 13:45:00|547.78|547.68|548.38|548.28|549.08|548.98|547.68|547.58|429
1596117000000|2020-07-30 13:50:00|548.28|548.18|547.08|546.98|548.28|548.18|547.08|546.98|423
1596117300000|2020-07-30 13:55:00|547.18|547.08|546.18|546.08|547.18|547.08|546.18|546.08|442
1596117600000|2020-07-30 14:00:00|546.28|546.18|546.78|546.68|546.98|546.88|545.88|545.78|483
1596117900000|2020-07-30 14:05:00|546.68|546.58|546.38|546.28|546.78|546.68|545.38|545.28|460
1596118200000|2020-07-30 14:10:00|546.46|546.36|545.66|545.56|546.46|546.36|545.36|545.26|348
1596118500000|2020-07-30 14:15:00|545.56|545.46|544.26|544.16|546.36|546.26|544.26|544.16|675
1596118800000|2020-07-30 14:20:00|544.36|544.26|544.86|544.76|544.96|544.86|543.56|543.46|572
1596119100000|2020-07-30 14:25:00|544.96|544.86|544.86|544.76|545.06|544.96|544.26|544.16|405
1596119400000|2020-07-30 14:30:00|544.76|544.66|545.76|545.66|545.86|545.76|544.36|544.26|426
1596119700000|2020-07-30 14:35:00|545.86|545.76|546.96|546.86|547.06|546.96|545.36|545.26|500
1596120000000|2020-07-30 14:40:00|546.86|546.76|547.06|546.96|547.36|547.26|546.86|546.76|439
1596120300000|2020-07-30 14:45:00|546.96|546.86|545.96|545.86|547.16|547.06|545.86|545.76|421
1596120600000|2020-07-30 14:50:00|545.86|545.76|545.56|545.46|545.96|545.86|545.26|545.16|426
1596120900000|2020-07-30 14:55:00|545.66|545.56|546.56|546.46|546.56|546.46|545.56|545.46|506
1596121200000|2020-07-30 15:00:00|546.46|546.36|548.06|547.96|548.16|548.06|546.36|546.26|499
1596121500000|2020-07-30 15:05:00|547.96|547.86|547.76|547.66|548.36|548.26|547.56|547.46|419
1596121800000|2020-07-30 15:10:00|547.86|547.76|547.66|547.56|547.96|547.86|547.46|547.36|283
1596122100000|2020-07-30 15:15:00|547.56|547.46|548.36|548.26|548.36|548.26|547.36|547.26|250
1596122400000|2020-07-30 15:20:00|548.46|548.36|547.66|547.56|548.46|548.36|547.66|547.56|302
1596122700000|2020-07-30 15:25:00|547.56|547.46|547.46|547.36|547.96|547.86|547.16|547.06|492
1596123000000|2020-07-30 15:30:00|547.56|547.16|548.96|548.66|548.96|548.66|547.26|546.96|1022
1596123300000|2020-07-30 15:35:00|549.06|548.76|550.26|549.96|550.36|550.06|549.06|548.76|591
1596123600000|2020-07-30 15:40:00|550.16|549.86|550.46|550.16|550.86|550.56|550.06|549.76|202
1596123900000|2020-07-30 15:45:00|550.56|550.26|549.66|549.36|550.56|550.26|549.56|549.26|118
1596124200000|2020-07-30 15:50:00|549.76|549.46|549.96|549.66|550.06|549.76|549.36|549.06|73
1596124500000|2020-07-30 15:55:00|550.06|549.76|549.56|549.26|550.26|549.96|548.96|548.66|92
1596124800000|2020-07-30 16:00:00|549.66|549.36|549.36|549.06|549.86|549.56|549.26|548.96|82
1596125100000|2020-07-30 16:05:00|549.46|549.16|549.06|548.76|549.56|549.26|548.96|548.66|64
1596125400000|2020-07-30 16:10:00|549.16|548.86|549.56|549.26|549.56|549.26|548.96|548.66|48
1596125700000|2020-07-30 16:15:00|549.66|549.36|550.86|550.56|551.16|550.86|549.66|549.36|227
1596126000000|2020-07-30 16:20:00|550.96|550.66|551.16|550.86|551.26|550.96|550.56|550.26|164
1596126300000|2020-07-30 16:25:00|551.26|550.96|551.26|550.96|551.46|551.16|551.06|550.76|82
1596126600000|2020-07-30 16:30:00|551.36|551.06|551.46|551.16|551.76|551.46|551.36|551.06|37
1596126900000|2020-07-30 16:35:00|551.36|551.06|551.26|550.96|551.56|551.26|551.16|550.86|47
1596127200000|2020-07-30 16:40:00|551.36|551.06|551.36|551.06|551.56|551.26|551.16|550.86|47
1596127500000|2020-07-30 16:45:00|551.46|551.16|551.76|551.46|551.76|551.46|551.26|550.96|52
1596127800000|2020-07-30 16:50:00|551.86|551.56|551.56|551.26|551.86|551.56|551.46|551.16|35
1596128100000|2020-07-30 16:55:00|551.66|551.36|551.66|551.36|551.76|551.46|551.46|551.16|21
1596128400000|2020-07-30 17:00:00|551.56|551.26|552.16|551.86|552.16|551.86|551.46|551.16|29
1596128700000|2020-07-30 17:05:00|552.06|551.76|552.26|551.96|552.36|552.06|552.06|551.76|37
1596129000000|2020-07-30 17:10:00|552.36|552.06|552.86|552.56|552.96|552.66|552.26|551.96|37
1596129300000|2020-07-30 17:15:00|552.76|552.46|553.16|552.86|553.26|552.96|552.66|552.36|87
1596129600000|2020-07-30 17:20:00|553.06|552.76|552.56|552.26|553.26|552.96|552.56|552.26|38
1596129900000|2020-07-30 17:25:00|552.46|552.16|552.36|552.06|552.66|552.36|552.36|552.06|41
1596130200000|2020-07-30 17:30:00|552.46|552.16|551.36|551.06|552.46|552.16|551.26|550.96|67
1596130500000|2020-07-30 17:35:00|551.46|551.16|551.36|551.06|551.66|551.36|551.26|550.96|50
1596130800000|2020-07-30 17:40:00|551.46|551.16|551.86|551.56|551.86|551.56|551.36|551.06|25
1596131100000|2020-07-30 17:45:00|551.76|551.46|551.66|551.36|551.86|551.56|551.56|551.26|38
1596131400000|2020-07-30 17:50:00|551.56|551.26|552.16|551.86|552.26|551.96|551.46|551.16|15
1596131700000|2020-07-30 17:55:00|552.06|551.76|551.96|551.66|552.06|551.76|551.76|551.46|20
1596132000000|2020-07-30 18:00:00|551.86|551.56|551.76|551.46|552.16|551.86|551.36|551.06|22
1596132300000|2020-07-30 18:05:00|551.86|551.56|552.16|551.86|552.26|551.96|551.66|551.36|28
1596132600000|2020-07-30 18:10:00|552.06|551.76|551.36|551.06|552.06|551.76|551.36|551.06|10
1596132900000|2020-07-30 18:15:00|551.46|551.16|551.56|551.26|551.76|551.46|551.26|550.96|26
1596133200000|2020-07-30 18:20:00|551.46|551.16|551.76|551.46|551.86|551.56|551.06|550.76|21
1596133500000|2020-07-30 18:25:00|551.66|551.36|551.36|551.06|551.76|551.46|551.16|550.86|7
1596133800000|2020-07-30 18:30:00|551.46|551.16|551.76|551.46|551.86|551.56|551.36|551.06|17
1596134100000|2020-07-30 18:35:00|551.86|551.56|552.06|551.76|552.16|551.86|551.76|551.46|17
1596134400000|2020-07-30 18:40:00|552.16|551.86|552.36|552.06|552.56|552.26|552.16|551.86|26
1596134700000|2020-07-30 18:45:00|552.26|551.96|552.36|552.06|552.66|552.36|552.26|551.96|7
1596135000000|2020-07-30 18:50:00|552.26|551.96|551.86|551.56|552.26|551.96|551.86|551.56|13
1596135300000|2020-07-30 18:55:00|551.96|551.66|551.96|551.66|552.26|551.96|551.76|551.46|15
1596135600000|2020-07-30 19:00:00|552.06|551.76|551.66|551.36|552.46|552.16|551.66|551.36|39
1596135900000|2020-07-30 19:05:00|551.56|551.26|551.16|550.86|551.66|551.36|551.16|550.86|27
1596136200000|2020-07-30 19:10:00|551.26|550.96|551.66|551.36|551.66|551.36|551.06|550.76|28
1596136500000|2020-07-30 19:15:00|551.56|551.26|552.46|552.16|552.56|552.26|551.36|551.06|34
1596136800000|2020-07-30 19:20:00|552.36|552.06|552.36|552.06|552.46|552.16|551.96|551.66|33
1596137100000|2020-07-30 19:25:00|552.46|552.16|552.46|552.16|552.46|552.16|552.16|551.86|11
1596137400000|2020-07-30 19:30:00|552.56|552.26|552.46|552.16|552.86|552.56|552.26|551.96|34
1596137700000|2020-07-30 19:35:00|552.36|552.06|551.96|551.66|552.36|552.06|551.96|551.66|92
1596138000000|2020-07-30 19:40:00|552.06|551.76|551.86|551.56|552.16|551.86|551.76|551.46|25
1596138300000|2020-07-30 19:45:00|551.96|551.66|551.96|551.66|552.06|551.76|551.76|551.46|20
1596138600000|2020-07-30 19:50:00|552.06|551.76|552.06|551.76|552.46|552.16|551.96|551.66|36
1596138900000|2020-07-30 19:55:00|552.16|551.86|552.36|552.06|552.36|552.06|551.96|551.66|57
1596139200000|2020-07-30 20:00:00|552.46|551.96|552.16|551.66|552.56|552.06|552.16|551.66|0
1596139500000|2020-07-30 20:05:00|552.06|551.56|553.66|553.16|553.66|553.16|551.96|551.46|0
1596139800000|2020-07-30 20:10:00|553.56|553.06|553.66|553.16|554.16|553.66|553.46|552.96|0
1596140100000|2020-07-30 20:15:00|553.76|553.26|553.56|553.06|553.76|553.26|553.56|553.06|0
1596140400000|2020-07-30 20:20:00|553.66|553.16|554.06|553.56|554.16|553.66|553.66|553.16|0
1596140700000|2020-07-30 20:25:00|554.16|553.66|554.06|553.56|554.26|553.76|554.06|553.56|0
1596141000000|2020-07-30 20:30:00|554.16|553.66|555.66|555.16|555.76|555.26|553.96|553.46|0
1596141300000|2020-07-30 20:35:00|555.76|555.26|555.76|555.26|556.06|555.56|555.36|554.86|0
1596141600000|2020-07-30 20:40:00|555.66|555.16|555.76|555.26|555.96|555.46|555.66|555.16|0
1596141900000|2020-07-30 20:45:00|555.86|555.36|556.06|555.56|556.16|555.66|555.76|555.26|0
1596142200000|2020-07-30 20:50:00|556.16|555.66|556.16|555.66|556.16|555.66|555.96|555.46|0
1596142500000|2020-07-30 20:55:00|556.06|555.56|555.96|555.46|556.16|555.66|555.86|555.36|0
1596142800000|2020-07-30 21:00:00|555.86|555.36|555.96|555.46|555.96|555.46|555.86|555.36|0
1596143100000|2020-07-30 21:05:00|555.86|555.36|555.86|555.36|555.86|555.36|555.86|555.36|0
1596143700000|2020-07-30 21:15:00|555.96|555.46|555.96|555.46|555.96|555.46|555.86|555.36|0
1596144000000|2020-07-30 21:20:00|555.86|555.36|555.26|554.76|555.86|555.36|555.16|554.66|0
1596144300000|2020-07-30 21:25:00|555.16|554.66|555.26|554.76|555.26|554.76|555.16|554.66|0
1596144900000|2020-07-30 21:35:00|555.36|554.86|555.36|554.86|555.36|554.86|555.26|554.76|0
1596145200000|2020-07-30 21:40:00|555.26|554.76|555.36|554.86|555.36|554.86|555.26|554.76|0
1596145500000|2020-07-30 21:45:00|555.26|554.76|555.26|554.76|555.26|554.76|555.26|554.76|0
1596146100000|2020-07-30 21:55:00|555.36|554.86|555.56|555.06|555.56|555.06|555.26|554.76|0
1596146400000|2020-07-30 22:00:00|555.66|555.16|555.66|555.16|556.16|555.66|555.56|555.06|0
1596146700000|2020-07-30 22:05:00|555.76|555.26|555.26|554.76|555.76|555.26|555.16|554.66|0
1596147000000|2020-07-30 22:10:00|555.36|554.86|555.16|554.66|555.36|554.86|555.16|554.66|0
1596147300000|2020-07-30 22:15:00|555.06|554.56|555.06|554.56|555.16|554.66|555.06|554.56|0
1596147600000|2020-07-30 22:20:00|554.96|554.46|555.06|554.56|555.06|554.56|554.96|554.46|0
1596147900000|2020-07-30 22:25:00|555.16|554.66|555.06|554.56|555.16|554.66|555.06|554.56|0
1596148200000|2020-07-30 22:30:00|554.96|554.46|554.86|554.36|555.06|554.56|554.66|554.16|0
1596148500000|2020-07-30 22:35:00|554.96|554.46|555.06|554.56|555.06|554.56|554.96|554.46|0
1596148800000|2020-07-30 22:40:00|555.16|554.66|555.06|554.56|555.16|554.66|554.96|554.46|0
1596149100000|2020-07-30 22:45:00|554.96|554.46|555.06|554.56|555.06|554.56|554.96|554.46|0
1596149400000|2020-07-30 22:50:00|554.96|554.46|555.06|554.56|555.06|554.56|554.86|554.36|0
1596149700000|2020-07-30 22:55:00|554.96|554.46|555.06|554.56|555.06|554.56|554.96|554.46|0
1596150000000|2020-07-30 23:00:00|555.16|554.66|555.06|554.56|555.36|554.86|554.96|554.46|0
1596150300000|2020-07-30 23:05:00|555.16|554.66|555.06|554.56|555.16|554.66|555.06|554.56|0
1596150600000|2020-07-30 23:10:00|555.16|554.66|555.16|554.66|555.26|554.76|554.96|554.46|0
1596150900000|2020-07-30 23:15:00|555.26|554.76|555.66|555.16|555.76|555.26|555.26|554.76|0
1596151200000|2020-07-30 23:20:00|555.56|555.06|555.66|555.16|555.76|555.26|555.56|555.06|0
1596151500000|2020-07-30 23:25:00|555.56|555.06|555.76|555.26|555.76|555.26|555.56|555.06|0
1596151800000|2020-07-30 23:30:00|555.66|555.16|555.66|555.16|555.96|555.46|555.66|555.16|0
1596152100000|2020-07-30 23:35:00|555.76|555.26|555.66|555.16|555.76|555.26|555.56|555.06|0
1596152400000|2020-07-30 23:40:00|555.76|555.26|555.66|555.16|555.86|555.36|555.66|555.16|0
1596152700000|2020-07-30 23:45:00|555.76|555.26|556.16|555.66|556.16|555.66|555.76|555.26|0
1596153000000|2020-07-30 23:50:00|556.26|555.76|556.26|555.76|556.26|555.76|556.06|555.56|0
1596153300000|2020-07-30 23:55:00|556.16|555.66|555.96|555.46|556.16|555.66|555.96|555.46|0
1596153600000|2020-07-31 00:00:00|555.86|555.36|555.56|555.06|556.36|555.86|555.46|554.96|0
1596153900000|2020-07-31 00:05:00|555.46|554.96|554.96|554.46|555.66|555.16|554.86|554.36|0
1596154200000|2020-07-31 00:10:00|555.06|554.56|554.56|554.06|555.06|554.56|554.56|554.06|0
1596154500000|2020-07-31 00:15:00|554.46|553.96|553.46|552.96|554.46|553.96|552.86|552.36|0
1596154800000|2020-07-31 00:20:00|553.36|552.86|552.66|552.16|553.36|552.86|552.66|552.16|0
1596155100000|2020-07-31 00:25:00|552.76|552.26|552.66|552.16|552.76|552.26|552.46|551.96|0
1596155400000|2020-07-31 00:30:00|552.56|552.06|551.26|550.76|552.66|552.16|551.26|550.76|0
1596155700000|2020-07-31 00:35:00|551.36|550.86|551.16|550.66|551.36|550.86|551.06|550.56|0
1596156000000|2020-07-31 00:40:00|551.06|550.56|551.16|550.66|551.26|550.76|550.96|550.46|0
1596156300000|2020-07-31 00:45:00|551.06|550.56|551.76|551.26|551.76|551.26|550.76|550.26|0
1596156600000|2020-07-31 00:50:00|551.66|551.16|551.46|550.96|551.66|551.16|551.26|550.76|0
1596156900000|2020-07-31 00:55:00|551.36|550.86|550.66|550.16|551.36|550.86|550.66|550.16|0
1596157200000|2020-07-31 01:00:00|550.76|550.26|551.26|550.76|551.46|550.96|550.46|549.96|0
1596157500000|2020-07-31 01:05:00|551.36|550.86|551.46|550.96|551.76|551.26|551.26|550.76|0
1596157800000|2020-07-31 01:10:00|551.26|550.76|551.66|551.16|551.66|551.16|551.26|550.76|0
1596158100000|2020-07-31 01:15:00|551.56|551.06|551.66|551.16|551.76|551.26|551.46|550.96|0
1596158400000|2020-07-31 01:20:00|551.76|551.26|551.16|550.66|551.76|551.26|550.86|550.36|0
1596158700000|2020-07-31 01:25:00|551.26|550.76|551.66|551.16|551.86|551.36|551.26|550.76|0
1596159000000|2020-07-31 01:30:00|551.76|551.26|551.76|551.26|551.96|551.46|551.66|551.16|0
1596159300000|2020-07-31 01:35:00|551.86|551.36|552.46|551.96|552.46|551.96|551.76|551.26|0
1596159600000|2020-07-31 01:40:00|552.36|551.86|552.46|551.96|552.76|552.26|552.36|551.86|0
1596159900000|2020-07-31 01:45:00|552.56|552.06|552.96|552.46|552.96|552.46|552.56|552.06|0
1596160200000|2020-07-31 01:50:00|553.06|552.56|553.06|552.56|553.46|552.96|553.06|552.56|0
1596160500000|2020-07-31 01:55:00|553.16|552.66|552.96|552.46|553.26|552.76|552.96|552.46|0
1596160800000|2020-07-31 02:00:00|552.76|552.26|552.56|552.06|552.76|552.26|552.46|551.96|0
1596161100000|2020-07-31 02:05:00|552.46|551.96|551.86|551.36|552.56|552.06|551.66|551.16|0
1596161400000|2020-07-31 02:10:00|551.96|551.46|551.96|551.46|552.16|551.66|551.86|551.36|0
1596161700000|2020-07-31 02:15:00|551.76|551.26|551.36|550.86|551.86|551.36|551.36|550.86|0
1596162000000|2020-07-31 02:20:00|551.26|550.76|550.76|550.26|551.36|550.86|550.66|550.16|0
1596162300000|2020-07-31 02:25:00|550.66|550.16|550.76|550.26|551.16|550.66|550.66|550.16|0
1596162600000|2020-07-31 02:30:00|550.86|550.36|549.96|549.46|550.86|550.36|549.96|549.46|0
1596162900000|2020-07-31 02:35:00|550.06|549.56|548.56|548.06|550.16|549.66|548.36|547.86|0
1596163200000|2020-07-31 02:40:00|548.66|548.16|549.16|548.66|549.46|548.96|548.66|548.16|0
1596163500000|2020-07-31 02:45:00|549.06|548.56|549.36|548.86|549.36|548.86|548.96|548.46|0
1596163800000|2020-07-31 02:50:00|549.46|548.96|549.36|548.86|549.46|548.96|548.96|548.46|0
1596164100000|2020-07-31 02:55:00|549.26|548.76|548.66|548.16|549.36|548.86|548.56|548.06|0
1596164400000|2020-07-31 03:00:00|548.56|548.06|548.36|547.86|548.66|548.16|548.36|547.86|0
1596164700000|2020-07-31 03:05:00|548.46|547.96|548.46|547.96|548.56|548.06|548.26|547.76|0
1596165000000|2020-07-31 03:10:00|548.56|548.06|548.66|548.16|548.86|548.36|548.56|548.06|0
1596165300000|2020-07-31 03:15:00|548.56|548.06|549.66|549.16|549.66|549.16|548.56|548.06|0
1596165600000|2020-07-31 03:20:00|549.56|549.06|549.76|549.26|550.16|549.66|549.46|548.96|0
1596165900000|2020-07-31 03:25:00|549.66|549.16|549.66|549.16|549.76|549.26|549.26|548.76|0
1596166200000|2020-07-31 03:30:00|549.56|549.06|549.36|548.86|549.66|549.16|548.46|547.96|0
1596166500000|2020-07-31 03:35:00|549.46|548.96|549.46|548.96|549.66|549.16|549.36|548.86|0
1596166800000|2020-07-31 03:40:00|549.36|548.86|548.96|548.46|549.46|548.96|548.86|548.36|0
1596167100000|2020-07-31 03:45:00|548.86|548.36|548.96|548.46|548.96|548.46|548.66|548.16|0
1596167400000|2020-07-31 03:50:00|548.86|548.36|548.96|548.46|549.16|548.66|548.86|548.36|0
1596167700000|2020-07-31 03:55:00|549.06|548.56|549.16|548.66|549.16|548.66|548.96|548.46|0
1596168000000|2020-07-31 04:00:00|549.06|548.56|548.36|547.86|549.06|548.56|547.66|547.16|0
1596168300000|2020-07-31 04:05:00|548.26|547.76|548.26|547.76|548.36|547.86|547.86|547.36|0
1596168600000|2020-07-31 04:10:00|548.16|547.66|548.36|547.86|548.46|547.96|548.16|547.66|0
1596168900000|2020-07-31 04:15:00|548.46|547.96|548.36|547.86|548.46|547.96|548.16|547.66|0
1596169200000|2020-07-31 04:20:00|548.46|547.96|548.46|547.96|548.46|547.96|548.26|547.76|0
1596169500000|2020-07-31 04:25:00|548.36|547.86|547.96|547.46|548.36|547.86|547.96|547.46|0
1596169800000|2020-07-31 04:30:00|548.06|547.56|548.16|547.66|548.56|548.06|548.06|547.56|0
1596170100000|2020-07-31 04:35:00|548.06|547.56|548.26|547.76|548.26|547.76|547.86|547.36|0
1596170400000|2020-07-31 04:40:00|548.16|547.66|547.76|547.26|548.26|547.76|547.76|547.26|0
1596170700000|2020-07-31 04:45:00|547.66|547.16|548.06|547.56|548.06|547.56|547.66|547.16|0
1596171000000|2020-07-31 04:50:00|547.96|547.46|548.76|548.26|548.76|548.26|547.96|547.46|0
1596171300000|2020-07-31 04:55:00|548.86|548.36|548.26|547.76|549.16|548.66|548.26|547.76|0
1596171600000|2020-07-31 05:00:00|548.46|547.96|548.56|548.06|549.16|548.66|548.36|547.86|0
1596171900000|2020-07-31 05:05:00|548.66|548.16|548.66|548.16|548.86|548.36|548.56|548.06|0
1596172200000|2020-07-31 05:10:00|548.76|548.26|548.76|548.26|548.86|548.36|548.56|548.06|0
1596172500000|2020-07-31 05:15:00|548.66|548.16|548.26|547.76|548.76|548.26|548.06|547.56|0
1596172800000|2020-07-31 05:20:00|548.06|547.56|548.06|547.56|548.26|547.76|548.06|547.56|0
1596173100000|2020-07-31 05:25:00|548.26|547.76|547.76|547.26|548.26|547.76|547.76|547.26|0
1596173400000|2020-07-31 05:30:00|547.66|547.16|547.46|546.96|548.16|547.66|547.46|546.96|0
1596173700000|2020-07-31 05:35:00|547.36|546.86|546.66|546.16|547.46|546.96|546.66|546.16|0
1596174000000|2020-07-31 05:40:00|546.56|546.06|547.06|546.56|547.06|546.56|546.16|545.66|0
1596174300000|2020-07-31 05:45:00|546.96|546.46|547.06|546.56|547.16|546.66|546.56|546.06|0
1596174600000|2020-07-31 05:50:00|547.26|546.76|547.56|547.06|547.86|547.36|547.26|546.76|0
1596174900000|2020-07-31 05:55:00|547.66|547.16|546.66|546.16|547.66|547.16|546.66|546.16|0
1596175200000|2020-07-31 06:00:00|546.86|546.56|548.66|548.36|548.66|548.36|546.36|546.06|152
1596175500000|2020-07-31 06:05:00|548.76|548.46|549.36|549.06|549.46|549.16|548.66|548.36|147
1596175800000|2020-07-31 06:10:00|549.46|549.16|549.56|549.26|549.96|549.66|549.36|549.06|121
1596176100000|2020-07-31 06:15:00|549.66|549.36|550.16|549.86|550.26|549.96|549.46|549.16|72
1596176400000|2020-07-31 06:20:00|550.26|549.96|550.36|550.06|550.56|550.26|549.86|549.56|77
1596176700000|2020-07-31 06:25:00|550.46|550.16|550.26|549.96|550.56|550.26|550.16|549.86|30
1596177000000|2020-07-31 06:30:00|550.36|550.06|551.16|550.86|551.26|550.96|550.26|549.96|86
1596177300000|2020-07-31 06:35:00|551.26|550.96|551.76|551.46|552.06|551.76|551.26|550.96|129
1596177600000|2020-07-31 06:40:00|551.86|551.56|551.36|551.06|551.86|551.56|551.36|551.06|25
1596177900000|2020-07-31 06:45:00|551.46|551.16|550.86|550.56|551.46|551.16|550.76|550.46|108
1596178200000|2020-07-31 06:50:00|550.76|550.46|550.86|550.56|551.26|550.96|550.66|550.36|23
1596178500000|2020-07-31 06:55:00|550.76|550.46|550.96|550.66|550.96|550.66|549.96|549.66|192
1596178800000|2020-07-31 07:00:00|550.86|550.76|550.66|550.56|552.26|552.16|550.16|550.06|1019
1596179100000|2020-07-31 07:05:00|550.56|550.46|551.06|550.96|551.66|551.56|550.06|549.96|498
1596179400000|2020-07-31 07:10:00|551.16|551.06|551.66|551.56|551.86|551.76|550.76|550.66|544
1596179700000|2020-07-31 07:15:00|551.56|551.46|551.66|551.56|551.76|551.66|550.66|550.56|372
1596180000000|2020-07-31 07:20:00|551.56|551.46|553.36|553.26|553.46|553.36|551.46|551.36|450
1596180300000|2020-07-31 07:25:00|553.46|553.36|553.96|553.86|554.26|554.16|553.16|553.06|409
1596180600000|2020-07-31 07:30:00|554.06|553.96|555.16|555.06|555.46|555.36|553.96|553.86|673
1596180900000|2020-07-31 07:35:00|555.26|555.16|555.06|554.96|555.56|555.46|554.46|554.36|569
1596181200000|2020-07-31 07:40:00|555|554.9|555.2|555.1|555.6|555.5|554.7|554.6|369
1596181500000|2020-07-31 07:45:00|555.1|555|555|554.9|555.5|555.4|554.6|554.5|441
1596181800000|2020-07-31 07:50:00|555.1|555|554|553.9|555.3|555.2|553.8|553.7|270
1596182100000|2020-07-31 07:55:00|554.1|554|554.6|554.5|554.8|554.7|553.8|553.7|284
1596182400000|2020-07-31 08:00:00|554.7|554.6|554.5|554.4|554.8|554.7|554.1|554|191
1596182700000|2020-07-31 08:05:00|554.6|554.5|554.4|554.3|555|554.9|554.3|554.2|176
1596183000000|2020-07-31 08:10:00|554.3|554.2|554.3|554.2|554.6|554.5|554|553.9|133
1596183300000|2020-07-31 08:15:00|554.4|554.3|554|553.9|554.5|554.4|553.8|553.7|103
1596183600000|2020-07-31 08:20:00|554.1|554|554.6|554.5|554.6|554.5|554|553.9|93
1596183900000|2020-07-31 08:25:00|554.7|554.6|554.6|554.5|555.6|555.5|554.5|554.4|222
1596184200000|2020-07-31 08:30:00|554.7|554.6|555.1|555|555.4|555.3|554.7|554.6|156
1596184500000|2020-07-31 08:35:00|555|554.9|556.8|556.7|557.1|557|554.9|554.8|473
1596184800000|2020-07-31 08:40:00|556.9|556.8|556.2|556.1|557.1|557|556.2|556.1|156
1596185100000|2020-07-31 08:45:00|556.3|556.2|555.8|555.7|556.7|556.6|555.7|555.6|197
1596185400000|2020-07-31 08:50:00|555.9|555.8|555.6|555.5|556|555.9|555.5|555.4|102
1596185700000|2020-07-31 08:55:00|555.5|555.4|555.5|555.4|555.8|555.7|555.4|555.3|72
1596186000000|2020-07-31 09:00:00|555.4|555.3|554.7|554.6|555.6|555.5|554.7|554.6|180
1596186300000|2020-07-31 09:05:00|554.6|554.5|555.8|555.7|555.9|555.8|554.6|554.5|169
1596186600000|2020-07-31 09:10:00|555.7|555.6|555.3|555.2|555.8|555.7|555.2|555.1|138
1596186900000|2020-07-31 09:15:00|555.4|555.3|554.8|554.7|555.5|555.4|554.6|554.5|145
1596187200000|2020-07-31 09:20:00|554.9|554.8|554.5|554.4|554.9|554.8|554.4|554.3|150
1596187500000|2020-07-31 09:25:00|554.6|554.5|554.3|554.2|554.6|554.5|554.1|554|227
1596187800000|2020-07-31 09:30:00|554.4|554.3|554.1|554|554.6|554.5|553.7|553.6|235
1596188100000|2020-07-31 09:35:00|554.2|554.1|554|553.9|554.3|554.2|553.8|553.7|114
1596188400000|2020-07-31 09:40:00|553.9|553.8|553.5|553.4|554.1|554|553.2|553.1|179
1596188700000|2020-07-31 09:45:00|553.6|553.5|553.6|553.5|553.7|553.6|553.3|553.2|92
1596189000000|2020-07-31 09:50:00|553.5|553.4|552.8|552.7|553.6|553.5|552.7|552.6|181
1596189300000|2020-07-31 09:55:00|552.9|552.8|552|551.9|553.1|553|552|551.9|174
1596189600000|2020-07-31 10:00:00|552.1|552|552.6|552.5|553.1|553|552.1|552|210
1596189900000|2020-07-31 10:05:00|552.7|552.6|552.8|552.7|552.9|552.8|552.5|552.4|104
1596190200000|2020-07-31 10:10:00|552.9|552.8|552.9|552.8|553.2|553.1|552.7|552.6|95
1596190500000|2020-07-31 10:15:00|553|552.9|552.4|552.3|553|552.9|552|551.9|175
1596190800000|2020-07-31 10:20:00|552.3|552.2|552.4|552.3|552.7|552.6|552.3|552.2|117
1596191100000|2020-07-31 10:25:00|552.5|552.4|552.8|552.7|552.9|552.8|552.3|552.2|106
1596191400000|2020-07-31 10:30:00|552.9|552.8|552.9|552.8|553.4|553.3|552.8|552.7|201
1596191700000|2020-07-31 10:35:00|553|552.9|552.5|552.4|553|552.9|552.4|552.3|94
1596192000000|2020-07-31 10:40:00|552.4|552.3|552.7|552.6|552.8|552.7|552.3|552.2|102
1596192300000|2020-07-31 10:45:00|552.6|552.5|551.8|551.7|552.6|552.5|551.6|551.5|256
1596192600000|2020-07-31 10:50:00|551.7|551.6|551.6|551.5|551.8|551.7|551.4|551.3|135
1596192900000|2020-07-31 10:55:00|551.5|551.4|551.7|551.6|552.2|552.1|551.1|551|233
1596193200000|2020-07-31 11:00:00|551.8|551.7|552.4|552.3|552.7|552.6|551.8|551.7|242
1596193500000|2020-07-31 11:05:00|552.5|552.4|552.6|552.5|552.9|552.8|552.4|552.3|118
1596193800000|2020-07-31 11:10:00|552.5|552.4|553|552.9|553|552.9|552.4|552.3|90
1596194100000|2020-07-31 11:15:00|552.9|552.8|553.4|553.3|553.4|553.3|552.8|552.7|98
1596194400000|2020-07-31 11:20:00|553.5|553.4|554|553.9|554|553.9|553.5|553.4|171
1596194700000|2020-07-31 11:25:00|553.9|553.8|553.4|553.3|553.9|553.8|553.4|553.3|101
1596195000000|2020-07-31 11:30:00|553.5|553.4|553.5|553.4|553.7|553.6|553.3|553.2|121
1596195300000|2020-07-31 11:35:00|553.6|553.5|553.1|553|553.6|553.5|553.1|553|99
1596195600000|2020-07-31 11:40:00|553.01|552.91|552.71|552.61|553.41|553.31|552.71|552.61|79
1596195900000|2020-07-31 11:45:00|552.81|552.71|552.81|552.71|553.01|552.91|552.71|552.61|63
1596196200000|2020-07-31 11:50:00|552.91|552.81|553.11|553.01|553.11|553.01|552.81|552.71|36
1596196500000|2020-07-31 11:55:00|553.21|553.11|553.41|553.31|553.51|553.41|553.11|553.01|58
1596196800000|2020-07-31 12:00:00|553.51|553.41|553.41|553.31|553.61|553.51|553.31|553.21|81
1596197100000|2020-07-31 12:05:00|553.51|553.41|552.61|552.51|553.51|553.41|552.51|552.41|69
1596197400000|2020-07-31 12:10:00|552.51|552.41|553.01|552.91|553.01|552.91|552.51|552.41|85
1596197700000|2020-07-31 12:15:00|552.91|552.81|552.91|552.81|553.21|553.11|552.71|552.61|68
1596198000000|2020-07-31 12:20:00|553.01|552.91|553.11|553.01|553.11|553.01|552.81|552.71|68
1596198300000|2020-07-31 12:25:00|553.01|552.91|552.71|552.61|553.01|552.91|552.61|552.51|59
1596198600000|2020-07-31 12:30:00|552.61|552.51|552.51|552.41|552.71|552.61|552.41|552.31|99
1596198900000|2020-07-31 12:35:00|552.41|552.31|552.31|552.21|552.71|552.61|552.31|552.21|79
1596199200000|2020-07-31 12:40:00|552.21|552.11|552.81|552.71|552.81|552.71|552.21|552.11|108
1596199500000|2020-07-31 12:45:00|552.71|552.61|553.01|552.91|553.11|553.01|552.71|552.61|55
1596199800000|2020-07-31 12:50:00|553.11|553.01|553.51|553.41|553.51|553.41|553.11|553.01|75
1596200100000|2020-07-31 12:55:00|553.61|553.51|552.91|552.81|553.61|553.51|552.81|552.71|100
1596200400000|2020-07-31 13:00:00|553.01|552.91|552.61|552.51|553.01|552.91|552.41|552.31|192
1596200700000|2020-07-31 13:05:00|552.71|552.61|553.21|553.11|553.21|553.11|552.61|552.51|73
1596201000000|2020-07-31 13:10:00|553.11|553.01|553.41|553.31|553.51|553.41|553.01|552.91|135
1596201300000|2020-07-31 13:15:00|553.31|553.21|553.41|553.31|553.41|553.31|553.11|553.01|69
1596201600000|2020-07-31 13:20:00|553.51|553.41|553.71|553.61|553.91|553.81|553.51|553.41|96
1596201900000|2020-07-31 13:25:00|553.61|553.51|553.81|553.71|554.01|553.91|553.51|553.41|93
1596202200000|2020-07-31 13:30:00|553.71|553.61|553.01|552.91|553.81|553.71|553.01|552.91|385
1596202500000|2020-07-31 13:35:00|553.11|553.01|551.71|551.61|553.11|553.01|551.61|551.51|368
1596202800000|2020-07-31 13:40:00|551.81|551.71|551.31|551.21|552.01|551.91|551.11|551.01|230
1596203100000|2020-07-31 13:45:00|551.21|551.11|551.91|551.81|552.81|552.71|551.01|550.91|454
1596203400000|2020-07-31 13:50:00|552.01|551.91|552.01|551.91|552.01|551.91|551.01|550.91|327
1596203700000|2020-07-31 13:55:00|552.11|552.01|551.61|551.51|552.11|552.01|551.51|551.41|191
1596204000000|2020-07-31 14:00:00|551.71|551.61|550.81|550.71|551.71|551.61|550.41|550.31|347
1596204300000|2020-07-31 14:05:00|550.71|550.61|550.11|550.01|550.91|550.81|550.11|550.01|209
1596204600000|2020-07-31 14:10:00|550.12|550.02|549.42|549.32|550.32|550.22|548.82|548.72|443
1596204900000|2020-07-31 14:15:00|549.32|549.22|548.32|548.22|549.52|549.42|548.22|548.12|293
1596205200000|2020-07-31 14:20:00|548.22|548.12|548.32|548.22|548.42|548.32|547.42|547.32|427
1596205500000|2020-07-31 14:25:00|548.22|548.12|547.62|547.52|548.22|548.12|547.42|547.32|299
1596205800000|2020-07-31 14:30:00|547.72|547.62|547.82|547.72|548.12|548.02|547.32|547.22|401
1596206100000|2020-07-31 14:35:00|547.72|547.62|548.52|548.42|548.62|548.52|547.72|547.62|228
1596206400000|2020-07-31 14:40:00|548.42|548.32|547.22|547.12|548.42|548.32|547.02|546.92|224
1596206700000|2020-07-31 14:45:00|547.12|547.02|547.02|546.92|547.22|547.12|546.32|546.22|307
1596207000000|2020-07-31 14:50:00|547.12|547.02|546.22|546.12|547.22|547.12|545.92|545.82|338
1596207300000|2020-07-31 14:55:00|546.32|546.22|546.62|546.52|546.92|546.82|545.92|545.82|431
1596207600000|2020-07-31 15:00:00|546.52|546.42|546.32|546.22|547.12|547.02|546.02|545.92|333
1596207900000|2020-07-31 15:05:00|546.42|546.32|545.42|545.32|546.42|546.32|545.32|545.22|258
1596208200000|2020-07-31 15:10:00|545.52|545.42|546.42|546.32|546.42|546.32|545.22|545.12|269
1596208500000|2020-07-31 15:15:00|546.32|546.22|547.62|547.52|547.62|547.52|546.22|546.12|344
1596208800000|2020-07-31 15:20:00|547.72|547.62|547.02|546.92|548.02|547.92|547.02|546.92|353
1596209100000|2020-07-31 15:25:00|547.12|547.02|547.32|547.22|548.12|548.02|546.92|546.82|845
1596209400000|2020-07-31 15:30:00|547.52|547.32|545.62|545.32|547.72|547.42|545.52|545.22|1161
1596209700000|2020-07-31 15:35:00|545.52|545.22|545.22|544.92|545.72|545.42|544.22|543.92|1041
1596210000000|2020-07-31 15:40:00|545.12|544.82|544.72|544.42|545.52|545.22|544.32|544.02|266
1596210300000|2020-07-31 15:45:00|544.62|544.32|544.92|544.62|545.02|544.72|544.32|544.02|151
1596210600000|2020-07-31 15:50:00|544.82|544.52|543.62|543.32|544.92|544.62|543.32|543.02|210
1596210900000|2020-07-31 15:55:00|543.52|543.22|543.22|542.92|543.82|543.52|542.82|542.52|179
1596211200000|2020-07-31 16:00:00|543.12|542.82|543.22|542.92|543.32|543.02|542.72|542.42|155
1596211500000|2020-07-31 16:05:00|543.12|542.82|542.52|542.22|543.52|543.22|542.32|542.02|113
1596211800000|2020-07-31 16:10:00|542.62|542.32|542.32|542.02|542.92|542.62|542.02|541.72|167
1596212100000|2020-07-31 16:15:00|542.22|541.92|542.22|541.92|542.52|542.22|541.72|541.42|146
1596212400000|2020-07-31 16:20:00|542.12|541.82|542.52|542.22|542.72|542.42|541.92|541.62|57
1596212700000|2020-07-31 16:25:00|542.42|542.12|543.32|543.02|543.52|543.22|542.22|541.92|176
1596213000000|2020-07-31 16:30:00|543.22|542.92|543.02|542.72|543.52|543.22|542.82|542.52|67
1596213300000|2020-07-31 16:35:00|542.92|542.62|542.52|542.22|542.92|542.62|542.32|542.02|59
1596213600000|2020-07-31 16:40:00|542.42|542.12|542.72|542.42|543.12|542.82|542.42|542.12|29
1596213900000|2020-07-31 16:45:00|542.62|542.32|542.22|541.92|542.82|542.52|542.02|541.72|39
1596214200000|2020-07-31 16:50:00|542.32|542.02|541.72|541.42|542.52|542.22|541.72|541.42|39
1596214500000|2020-07-31 16:55:00|541.62|541.32|541.72|541.42|541.92|541.62|541.42|541.12|52
1596214800000|2020-07-31 17:00:00|541.62|541.32|542.02|541.72|542.22|541.92|541.32|541.02|32
1596215100000|2020-07-31 17:05:00|542.12|541.82|542.22|541.92|542.62|542.32|542.12|541.82|25
1596215400000|2020-07-31 17:10:00|542.32|542.02|542.12|541.82|542.42|542.12|542.12|541.82|17
1596215700000|2020-07-31 17:15:00|542.22|541.92|542.02|541.72|542.22|541.92|541.42|541.12|34
1596216000000|2020-07-31 17:20:00|542.12|541.82|542.62|542.32|542.72|542.42|542.12|541.82|17
1596216300000|2020-07-31 17:25:00|542.52|542.22|542.72|542.42|542.82|542.52|542.42|542.12|39
1596216600000|2020-07-31 17:30:00|542.62|542.32|542.52|542.22|543.02|542.72|542.52|542.22|32
1596216900000|2020-07-31 17:35:00|542.62|542.32|542.42|542.12|542.72|542.42|542.32|542.02|18
1596217200000|2020-07-31 17:40:00|542.52|542.22|542.42|542.12|542.82|542.52|542.42|542.12|17
1596217500000|2020-07-31 17:45:00|542.32|542.02|542.62|542.32|542.62|542.32|542.12|541.82|18
1596217800000|2020-07-31 17:50:00|542.72|542.42|542.62|542.32|542.92|542.62|542.52|542.22|20
1596218100000|2020-07-31 17:55:00|542.72|542.42|542.12|541.82|542.72|542.42|542.12|541.82|26
1596218400000|2020-07-31 18:00:00|542.02|541.72|542.32|542.02|542.62|542.32|542.02|541.72|27
1596218700000|2020-07-31 18:05:00|542.22|541.92|541.42|541.12|542.22|541.92|541.32|541.02|21
1596219000000|2020-07-31 18:10:00|541.32|541.02|541.32|541.02|541.42|541.12|541.12|540.82|27
1596219300000|2020-07-31 18:15:00|541.22|540.92|541.22|540.92|541.52|541.22|541.02|540.72|34
1596219600000|2020-07-31 18:20:00|541.32|541.02|541.52|541.22|541.62|541.32|541.22|540.92|7
1596219900000|2020-07-31 18:25:00|541.62|541.32|541.82|541.52|541.82|541.52|541.52|541.22|6
1596220200000|2020-07-31 18:30:00|541.72|541.42|542.22|541.92|542.32|542.02|541.72|541.42|12
1596220500000|2020-07-31 18:35:00|542.12|541.82|542.42|542.12|542.72|542.42|542.12|541.82|22
1596220800000|2020-07-31 18:40:00|542.32|542.02|542.32|542.02|542.42|542.12|541.92|541.62|60
1596221100000|2020-07-31 18:45:00|542.42|542.12|542.22|541.92|542.62|542.32|542.22|541.92|22
1596221400000|2020-07-31 18:50:00|542.12|541.82|542.52|542.22|542.62|542.32|542.12|541.82|27
1596221700000|2020-07-31 18:55:00|542.62|542.32|542.92|542.62|542.92|542.62|542.52|542.22|35
1596222000000|2020-07-31 19:00:00|542.82|542.52|543.32|543.02|543.42|543.12|542.62|542.32|38
1596222300000|2020-07-31 19:05:00|543.22|542.92|543.32|543.02|543.42|543.12|543.02|542.72|37
1596222600000|2020-07-31 19:10:00|543.22|542.92|543.12|542.82|543.32|543.02|542.92|542.62|38
1596222900000|2020-07-31 19:15:00|543.22|542.92|543.22|542.92|543.42|543.12|542.62|542.32|73
1596223200000|2020-07-31 19:20:00|543.32|543.02|543.32|543.02|543.52|543.22|543.02|542.72|36
1596223500000|2020-07-31 19:25:00|543.22|542.92|543.22|542.92|543.52|543.22|543.02|542.72|65
1596223800000|2020-07-31 19:30:00|543.32|543.02|543.02|542.72|543.42|543.12|542.92|542.62|23
1596224100000|2020-07-31 19:35:00|543.12|542.82|543.32|543.02|543.42|543.12|543.02|542.72|15
1596224400000|2020-07-31 19:40:00|543.22|542.92|543.32|543.02|543.42|543.12|543.22|542.92|25
1596224700000|2020-07-31 19:45:00|543.42|543.12|544.42|544.12|544.42|544.12|543.42|543.12|49
1596225000000|2020-07-31 19:50:00|544.32|544.02|544.52|544.22|544.52|544.22|543.82|543.52|32
1596225300000|2020-07-31 19:55:00|544.62|544.32|545.52|545.22|545.72|545.42|544.42|544.12|99
1596225600000|2020-07-31 20:00:00|545.42|544.92|545.92|545.42|546.12|545.62|545.42|544.92|0
1596225900000|2020-07-31 20:05:00|546.02|545.52|545.72|545.22|546.12|545.62|545.62|545.12|0
1596226200000|2020-07-31 20:10:00|545.62|545.12|545.82|545.32|545.82|545.32|545.42|544.92|0
1596226500000|2020-07-31 20:15:00|545.72|545.22|545.72|545.22|545.82|545.32|545.72|545.22|0
1596226800000|2020-07-31 20:20:00|545.82|545.32|545.82|545.32|545.82|545.32|545.82|545.32|0
1596227100000|2020-07-31 20:25:00|545.72|545.22|545.62|545.12|545.72|545.22|545.52|545.02|0
1596227400000|2020-07-31 20:30:00|545.72|545.22|545.62|545.12|545.72|545.22|545.52|545.02|0
1596227700000|2020-07-31 20:35:00|545.72|545.22|545.72|545.22|545.72|545.22|545.62|545.12|0
1596228000000|2020-07-31 20:40:00|545.82|545.32|546.12|545.62|546.12|545.62|545.72|545.22|0
1596228300000|2020-07-31 20:45:00|546.02|545.52|546.22|545.72|546.22|545.72|546.02|545.52|0
1596228600000|2020-07-31 20:50:00|546.12|545.62|546.42|545.92|546.52|546.02|546.12|545.62|0
1596228900000|2020-07-31 20:55:00|546.52|546.02|546.42|545.92|546.52|546.02|546.32|545.82|0
1596405600000|2020-08-02 22:00:00|545.82|545.32|546.12|545.62|546.12|545.62|545.82|545.32|0
1596405900000|2020-08-02 22:05:00|546.22|545.72|545.42|544.92|546.22|545.72|545.32|544.82|0
1596406200000|2020-08-02 22:10:00|545.52|545.02|545.22|544.72|545.62|545.12|545.12|544.62|0
1596406500000|2020-08-02 22:15:00|545.32|544.82|545.12|544.62|545.32|544.82|544.92|544.42|0
1596406800000|2020-08-02 22:20:00|545.22|544.72|545.32|544.82|545.42|544.92|545.12|544.62|0
1596407100000|2020-08-02 22:25:00|545.42|544.92|545.32|544.82|545.52|545.02|545.12|544.62|0
1596407400000|2020-08-02 22:30:00|545.22|544.72|545.12|544.62|545.32|544.82|545.02|544.52|0
1596407700000|2020-08-02 22:35:00|545.02|544.52|545.12|544.62|545.22|544.72|544.92|544.42|0
1596408000000|2020-08-02 22:40:00|545.22|544.72|545.32|544.82|545.32|544.82|545.12|544.62|0
1596408300000|2020-08-02 22:45:00|545.42|544.92|545.22|544.72|545.42|544.92|545.22|544.72|0
1596408600000|2020-08-02 22:50:00|545.32|544.82|545.32|544.82|545.42|544.92|545.32|544.82|0
1596408900000|2020-08-02 22:55:00|545.42|544.92|545.32|544.82|545.42|544.92|545.32|544.82|0
1596409200000|2020-08-02 23:00:00|545.42|544.92|545.52|545.02|545.52|545.02|545.22|544.72|0
1596409500000|2020-08-02 23:05:00|545.42|544.92|544.92|544.42|545.62|545.12|544.92|544.42|0
1596409800000|2020-08-02 23:10:00|545.02|544.52|544.92|544.42|545.02|544.52|544.72|544.22|0
1596410100000|2020-08-02 23:15:00|544.82|544.32|545.02|544.52|545.02|544.52|544.82|544.32|0
1596410400000|2020-08-02 23:20:00|545.12|544.62|545.02|544.52|545.12|544.62|544.82|544.32|0
1596410700000|2020-08-02 23:25:00|544.92|544.42|544.62|544.12|545.12|544.62|544.62|544.12|0
1596411000000|2020-08-02 23:30:00|544.72|544.22|545.12|544.62|545.12|544.62|544.62|544.12|0
1596411300000|2020-08-02 23:35:00|545.02|544.52|545.02|544.52|545.12|544.62|545.02|544.52|0
1596411600000|2020-08-02 23:40:00|544.92|544.42|545.12|544.62|545.12|544.62|544.92|544.42|0
1596411900000|2020-08-02 23:45:00|545.02|544.52|545.22|544.72|545.32|544.82|544.82|544.32|0
1596412200000|2020-08-02 23:50:00|545.32|544.82|545.42|544.92|545.52|545.02|545.22|544.72|0
1596412500000|2020-08-02 23:55:00|545.32|544.82|545.72|545.22|545.72|545.22|545.32|544.82|0
1596412800000|2020-08-03 00:00:00|545.62|545.12|545.62|545.12|546.02|545.52|545.62|545.12|0
1596413100000|2020-08-03 00:05:00|545.52|545.02|545.42|544.92|545.92|545.42|545.22|544.72|0
1596413400000|2020-08-03 00:10:00|545.52|545.02|545.32|544.82|545.52|545.02|545.02|544.52|0
1596413700000|2020-08-03 00:15:00|545.02|544.52|545.22|544.72|545.22|544.72|544.02|543.52|0
1596414000000|2020-08-03 00:20:00|545.32|544.82|544.52|544.02|545.42|544.92|544.52|544.02|0
1596414300000|2020-08-03 00:25:00|544.62|544.12|545.82|545.32|545.82|545.32|544.62|544.12|0
1596414600000|2020-08-03 00:30:00|546.02|545.52|547.12|546.62|547.12|546.62|546.02|545.52|0
1596414900000|2020-08-03 00:35:00|547.22|546.72|546.72|546.22|547.62|547.12|546.72|546.22|0
1596415200000|2020-08-03 00:40:00|546.82|546.32|546.72|546.22|546.92|546.42|546.22|545.72|0
1596415500000|2020-08-03 00:45:00|546.62|546.12|546.72|546.22|547.22|546.72|546.52|546.02|0
1596415800000|2020-08-03 00:50:00|546.62|546.12|546.42|545.92|546.72|546.22|546.22|545.72|0
1596416100000|2020-08-03 00:55:00|546.52|546.02|546.52|546.02|546.62|546.12|546.22|545.72|0
1596416400000|2020-08-03 01:00:00|546.72|546.22|546.52|546.02|547.02|546.52|546.32|545.82|0
1596416700000|2020-08-03 01:05:00|546.42|545.92|547.02|546.52|547.02|546.52|546.32|545.82|0
1596417000000|2020-08-03 01:10:00|547.12|546.62|547.82|547.32|548.02|547.52|547.12|546.62|0
1596417300000|2020-08-03 01:15:00|547.92|547.42|547.92|547.42|548.12|547.62|547.52|547.02|0
1596417600000|2020-08-03 01:20:00|547.82|547.32|547.92|547.42|548.12|547.62|547.82|547.32|0
1596417900000|2020-08-03 01:25:00|548.02|547.52|548.42|547.92|548.52|548.02|547.92|547.42|0
1596418200000|2020-08-03 01:30:00|548.52|548.02|548.22|547.72|549.12|548.62|548.22|547.72|0
1596418500000|2020-08-03 01:35:00|548.32|547.82|548.72|548.22|548.92|548.42|548.32|547.82|0
1596418800000|2020-08-03 01:40:00|548.82|548.32|548.72|548.22|549.22|548.72|548.62|548.12|0
1596419100000|2020-08-03 01:45:00|548.82|548.32|548.62|548.12|549.22|548.72|548.62|548.12|0
1596419400000|2020-08-03 01:50:00|548.52|548.02|548.72|548.22|548.82|548.32|548.42|547.92|0
1596419700000|2020-08-03 01:55:00|548.62|548.12|548.72|548.22|548.72|548.22|548.42|547.92|0
1596420000000|2020-08-03 02:00:00|548.62|548.12|548.42|547.92|548.62|548.12|548.42|547.92|0
1596420300000|2020-08-03 02:05:00|548.52|548.02|547.72|547.22|548.52|548.02|547.72|547.22|0
1596420600000|2020-08-03 02:10:00|547.62|547.12|547.62|547.12|547.72|547.22|547.62|547.12|0
1596420900000|2020-08-03 02:15:00|547.42|546.92|547.72|547.22|547.72|547.22|547.12|546.62|0
1596421200000|2020-08-03 02:20:00|547.82|547.32|547.72|547.22|548.12|547.62|547.72|547.22|0
1596421500000|2020-08-03 02:25:00|547.62|547.12|547.42|546.92|547.72|547.22|547.42|546.92|0
1596421800000|2020-08-03 02:30:00|547.32|546.82|547.72|547.22|547.72|547.22|547.22|546.72|0
1596422100000|2020-08-03 02:35:00|547.62|547.12|548.02|547.52|548.12|547.62|547.62|547.12|0
1596422400000|2020-08-03 02:40:00|547.92|547.42|547.92|547.42|548.12|547.62|547.92|547.42|0
1596422700000|2020-08-03 02:45:00|548.02|547.52|548.12|547.62|548.12|547.62|547.92|547.42|0
1596423000000|2020-08-03 02:50:00|548.02|547.52|547.92|547.42|548.02|547.52|547.92|547.42|0
1596423300000|2020-08-03 02:55:00|548.02|547.52|547.92|547.42|548.02|547.52|547.92|547.42|0
1596423600000|2020-08-03 03:00:00|548.02|547.52|548.02|547.52|548.02|547.52|547.92|547.42|0
1596424200000|2020-08-03 03:10:00|548.12|547.62|548.02|547.52|548.22|547.72|548.02|547.52|0
1596424500000|2020-08-03 03:15:00|548.12|547.62|547.92|547.42|548.12|547.62|547.92|547.42|0
1596424800000|2020-08-03 03:20:00|547.82|547.32|547.82|547.32|547.92|547.42|547.82|547.32|0
1596425100000|2020-08-03 03:25:00|547.92|547.42|547.92|547.42|548.02|547.52|547.82|547.32|0
1596425400000|2020-08-03 03:30:00|548.02|547.52|548.22|547.72|548.32|547.82|548.02|547.52|0
1596425700000|2020-08-03 03:35:00|548.32|547.82|548.22|547.72|548.52|548.02|548.12|547.62|0
1596426000000|2020-08-03 03:40:00|548.32|547.82|548.32|547.82|548.32|547.82|548.22|547.72|0
1596426300000|2020-08-03 03:45:00|548.22|547.72|547.82|547.32|548.32|547.82|547.82|547.32|0
1596426600000|2020-08-03 03:50:00|547.92|547.42|547.82|547.32|548.02|547.52|547.82|547.32|0
1596426900000|2020-08-03 03:55:00|547.72|547.22|547.52|547.02|547.72|547.22|547.42|546.92|0
1596427200000|2020-08-03 04:00:00|547.62|547.12|547.62|547.12|547.72|547.22|547.42|546.92|0
1596427500000|2020-08-03 04:05:00|547.52|547.02|547.42|546.92|547.62|547.12|547.42|546.92|0
1596427800000|2020-08-03 04:10:00|547.52|547.02|547.62|547.12|547.62|547.12|547.52|547.02|0
1596428100000|2020-08-03 04:15:00|547.52|547.02|547.22|546.72|547.52|547.02|547.22|546.72|0
1596428400000|2020-08-03 04:20:00|547.32|546.82|547.42|546.92|547.42|546.92|547.22|546.72|0
1596428700000|2020-08-03 04:25:00|547.62|547.12|547.72|547.22|547.72|547.22|547.62|547.12|0
1596429000000|2020-08-03 04:30:00|547.62|547.12|547.72|547.22|547.72|547.22|547.62|547.12|0
1596429300000|2020-08-03 04:35:00|547.62|547.12|547.92|547.42|547.92|547.42|547.62|547.12|0
1596429600000|2020-08-03 04:40:00|547.82|547.32|547.62|547.12|547.82|547.32|547.42|546.92|0
1596429900000|2020-08-03 04:45:00|547.52|547.02|547.42|546.92|547.62|547.12|547.42|546.92|0
1596430200000|2020-08-03 04:50:00|547.32|546.82|547.62|547.12|547.62|547.12|547.12|546.62|0
1596430500000|2020-08-03 04:55:00|547.52|547.02|547.42|546.92|547.52|547.02|547.32|546.82|0
1596430800000|2020-08-03 05:00:00|547.32|546.82|547.42|546.92|547.42|546.92|547.32|546.82|0
1596431100000|2020-08-03 05:05:00|547.32|546.82|547.42|546.92|547.62|547.12|547.32|546.82|0
1596431400000|2020-08-03 05:10:00|547.32|546.82|547.42|546.92|547.62|547.12|547.32|546.82|0
1596431700000|2020-08-03 05:15:00|547.52|547.02|547.92|547.42|547.92|547.42|547.52|547.02|0
1596432000000|2020-08-03 05:20:00|547.82|547.32|547.92|547.42|547.92|547.42|547.72|547.22|0
1596432300000|2020-08-03 05:25:00|548.12|547.62|547.92|547.42|548.12|547.62|547.92|547.42|0
1596432600000|2020-08-03 05:30:00|548.02|547.52|547.92|547.42|548.12|547.62|547.82|547.32|0
1596432900000|2020-08-03 05:35:00|548.02|547.52|548.12|547.62|548.12|547.62|547.92|547.42|0
1596433200000|2020-08-03 05:40:00|548.22|547.72|548.42|547.92|548.52|548.02|548.22|547.72|0
1596433500000|2020-08-03 05:45:00|548.52|548.02|548.82|548.32|549.22|548.72|548.52|548.02|0
1596433800000|2020-08-03 05:50:00|548.72|548.22|548.62|548.12|548.92|548.42|548.42|547.92|0
1596434100000|2020-08-03 05:55:00|548.72|548.22|548.32|547.82|548.72|548.22|548.12|547.62|0
1596434400000|2020-08-03 06:00:00|548.22|547.92|547.22|546.92|549.52|549.22|547.12|546.82|162
1596434700000|2020-08-03 06:05:00|547.32|547.02|547.12|546.82|547.72|547.42|546.82|546.52|67
1596435000000|2020-08-03 06:10:00|547.22|546.92|547.12|546.82|547.52|547.22|546.92|546.62|43
1596435300000|2020-08-03 06:15:00|547.02|546.72|547.32|547.02|547.32|547.02|546.92|546.62|35
1596435600000|2020-08-03 06:20:00|547.42|547.12|546.92|546.62|547.42|547.12|546.92|546.62|35
1596435900000|2020-08-03 06:25:00|547.02|546.72|548.22|547.92|548.22|547.92|547.02|546.72|63
1596436200000|2020-08-03 06:30:00|548.12|547.82|548.22|547.92|548.22|547.92|547.82|547.52|70
1596436500000|2020-08-03 06:35:00|548.12|547.82|548.22|547.92|548.52|548.22|548.12|547.82|63
1596436800000|2020-08-03 06:40:00|548.32|548.02|548.12|547.82|548.42|548.12|547.72|547.42|57
1596437100000|2020-08-03 06:45:00|548.02|547.72|548.62|548.32|548.72|548.42|548.02|547.72|54
1596437400000|2020-08-03 06:50:00|548.52|548.22|548.12|547.82|548.62|548.32|547.92|547.62|61
1596437700000|2020-08-03 06:55:00|548.22|547.92|547.72|547.42|548.32|548.02|547.62|547.32|84
1596438000000|2020-08-03 07:00:00|547.62|547.52|547.72|547.62|547.92|547.82|546.32|546.22|912
1596438300000|2020-08-03 07:05:00|547.82|547.72|547.22|547.12|548.32|548.22|546.92|546.82|499
1596438600000|2020-08-03 07:10:00|547.32|547.22|547.22|547.12|547.72|547.62|546.92|546.82|339
1596438900000|2020-08-03 07:15:00|547.12|547.02|546.62|546.52|547.62|547.52|546.32|546.22|344
1596439200000|2020-08-03 07:20:00|546.72|546.62|546.42|546.32|546.82|546.72|546.12|546.02|354
1596439500000|2020-08-03 07:25:00|546.32|546.22|545.22|545.12|546.42|546.32|544.92|544.82|448
1596439800000|2020-08-03 07:30:00|545.12|545.02|546.42|546.32|546.62|546.52|545.12|545.02|449
1596440100000|2020-08-03 07:35:00|546.32|546.22|546.02|545.92|546.62|546.52|545.62|545.52|196
1596440400000|2020-08-03 07:40:00|545.99|545.89|546.09|545.99|546.49|546.39|545.89|545.79|194
1596440700000|2020-08-03 07:45:00|546.19|546.09|546.59|546.49|546.69|546.59|545.79|545.69|189
1596441000000|2020-08-03 07:50:00|546.69|546.59|547.59|547.49|547.89|547.79|546.59|546.49|362
1596441300000|2020-08-03 07:55:00|547.69|547.59|548.89|548.79|548.89|548.79|547.59|547.49|418
1596441600000|2020-08-03 08:00:00|548.99|548.89|550.19|550.09|550.29|550.19|548.39|548.29|431
1596441900000|2020-08-03 08:05:00|550.29|550.19|549.99|549.89|550.59|550.49|549.69|549.59|448
1596442200000|2020-08-03 08:10:00|550.09|549.99|549.59|549.49|550.39|550.29|549.19|549.09|311
1596442500000|2020-08-03 08:15:00|549.69|549.59|549.09|548.99|550.09|549.99|548.89|548.79|234
1596442800000|2020-08-03 08:20:00|549.19|549.09|549.19|549.09|549.69|549.59|549.09|548.99|149
1596443100000|2020-08-03 08:25:00|549.29|549.19|548.99|548.89|549.39|549.29|548.79|548.69|93
1596443400000|2020-08-03 08:30:00|548.89|548.79|548.09|547.99|548.99|548.89|547.99|547.89|128
1596443700000|2020-08-03 08:35:00|548.19|548.09|547.09|546.99|548.39|548.29|546.99|546.89|228
1596444000000|2020-08-03 08:40:00|546.99|546.89|547.79|547.69|547.79|547.69|546.49|546.39|248
1596444300000|2020-08-03 08:45:00|547.69|547.59|547.89|547.79|548.19|548.09|547.49|547.39|185
1596444600000|2020-08-03 08:50:00|547.99|547.89|548.29|548.19|548.49|548.39|547.89|547.79|110
1596444900000|2020-08-03 08:55:00|548.19|548.09|547.99|547.89|548.49|548.39|547.99|547.89|91
1596445200000|2020-08-03 09:00:00|548.09|547.99|548.99|548.89|549.09|548.99|547.89|547.79|166
1596445500000|2020-08-03 09:05:00|548.89|548.79|548.19|548.09|548.89|548.79|548.09|547.99|151
1596445800000|2020-08-03 09:10:00|548.09|547.99|547.89|547.79|548.59|548.49|547.89|547.79|145
1596446100000|2020-08-03 09:15:00|547.99|547.89|548.19|548.09|548.29|548.19|547.89|547.79|146
1596446400000|2020-08-03 09:20:00|548.09|547.99|548.49|548.39|548.49|548.39|547.99|547.89|103
1596446700000|2020-08-03 09:25:00|548.59|548.49|548.49|548.39|549.09|548.99|548.39|548.29|123
1596447000000|2020-08-03 09:30:00|548.59|548.49|548.49|548.39|548.69|548.59|548.19|548.09|71
1596447300000|2020-08-03 09:35:00|548.39|548.29|548.69|548.59|548.79|548.69|548.39|548.29|122
1596447600000|2020-08-03 09:40:00|548.79|548.69|549.09|548.99|549.19|549.09|548.49|548.39|185
1596447900000|2020-08-03 09:45:00|549.19|549.09|548.79|548.69|549.49|549.39|548.59|548.49|140
1596448200000|2020-08-03 09:50:00|548.89|548.79|549.09|548.99|549.29|549.19|548.79|548.69|157
1596448500000|2020-08-03 09:55:00|548.99|548.89|549.89|549.79|549.89|549.79|548.99|548.89|170
1596448800000|2020-08-03 10:00:00|549.79|549.69|550.09|549.99|550.09|549.99|549.49|549.39|177
1596449100000|2020-08-03 10:05:00|549.99|549.89|549.89|549.79|550.29|550.19|549.89|549.79|172
1596449400000|2020-08-03 10:10:00|549.99|549.89|550.49|550.39|550.59|550.49|549.99|549.89|111
1596449700000|2020-08-03 10:15:00|550.39|550.29|550.39|550.29|550.49|550.39|550.09|549.99|97
1596450000000|2020-08-03 10:20:00|550.49|550.39|552.39|552.29|552.39|552.29|550.49|550.39|383
1596450300000|2020-08-03 10:25:00|552.49|552.39|552.09|551.99|552.69|552.59|552.09|551.99|229
1596450600000|2020-08-03 10:30:00|552.29|552.19|551.89|551.79|552.29|552.19|551.79|551.69|200
1596450900000|2020-08-03 10:35:00|551.99|551.89|552.49|552.39|552.89|552.79|551.89|551.79|255
1596451200000|2020-08-03 10:40:00|552.39|552.29|552.89|552.79|552.99|552.89|552.39|552.29|164
1596451500000|2020-08-03 10:45:00|552.79|552.69|553.29|553.19|553.49|553.39|552.79|552.69|178
1596451800000|2020-08-03 10:50:00|553.39|553.29|553.39|553.29|553.89|553.79|553.19|553.09|230
1596452100000|2020-08-03 10:55:00|553.29|553.19|552.99|552.89|553.29|553.19|552.69|552.59|236
1596452400000|2020-08-03 11:00:00|553.09|552.99|553.49|553.39|553.69|553.59|552.99|552.89|271
1596452700000|2020-08-03 11:05:00|553.59|553.49|553.49|553.39|553.79|553.69|553.29|553.19|167
1596453000000|2020-08-03 11:10:00|553.59|553.49|553.49|553.39|553.79|553.69|553.29|553.19|170
1596453300000|2020-08-03 11:15:00|553.59|553.49|552.89|552.79|553.59|553.49|552.79|552.69|163
1596453600000|2020-08-03 11:20:00|552.79|552.69|553.29|553.19|553.49|553.39|552.79|552.69|156
1596453900000|2020-08-03 11:25:00|553.39|553.29|553.99|553.89|554.09|553.99|553.29|553.19|138
1596454200000|2020-08-03 11:30:00|554.09|553.99|554.59|554.49|554.69|554.59|553.99|553.89|224
1596454500000|2020-08-03 11:35:00|554.69|554.59|554.79|554.69|555.09|554.99|554.59|554.49|249
1596454800000|2020-08-03 11:40:00|554.69|554.59|554.49|554.39|554.99|554.89|554.49|554.39|187
1596455100000|2020-08-03 11:45:00|554.59|554.49|554.49|554.39|554.59|554.49|554.29|554.19|92
1596455400000|2020-08-03 11:50:00|554.59|554.49|555.49|555.39|555.49|555.39|554.49|554.39|203
1596455700000|2020-08-03 11:55:00|555.59|555.49|555.59|555.49|555.69|555.59|555.29|555.19|152
1596456000000|2020-08-03 12:00:00|555.69|555.59|555.89|555.79|555.99|555.89|555.39|555.29|308
1596456300000|2020-08-03 12:05:00|555.99|555.89|555.59|555.49|555.99|555.89|555.39|555.29|219
1596456600000|2020-08-03 12:10:00|555.49|555.39|555.49|555.39|555.59|555.49|555.19|555.09|144
1596456900000|2020-08-03 12:15:00|555.59|555.49|555.29|555.19|555.79|555.69|555.29|555.19|159
1596457200000|2020-08-03 12:20:00|555.39|555.29|555.19|555.09|555.69|555.59|555.09|554.99|212
1596457500000|2020-08-03 12:25:00|555.29|555.19|555.89|555.79|555.89|555.79|555.29|555.19|229
1596457800000|2020-08-03 12:30:00|555.79|555.69|555.29|555.19|556.09|555.99|555.29|555.19|207
1596458100000|2020-08-03 12:35:00|555.19|555.09|555.39|555.29|555.49|555.39|555.19|555.09|151
1596458400000|2020-08-03 12:40:00|555.49|555.39|555.69|555.59|555.89|555.79|555.39|555.29|137
1596458700000|2020-08-03 12:45:00|555.59|555.49|555.89|555.79|555.99|555.89|555.59|555.49|67
1596459000000|2020-08-03 12:50:00|555.99|555.89|556.19|556.09|556.19|556.09|555.89|555.79|102
1596459300000|2020-08-03 12:55:00|556.09|555.99|555.99|555.89|556.49|556.39|555.99|555.89|223
1596459600000|2020-08-03 13:00:00|555.89|555.79|555.89|555.79|556.19|556.09|555.69|555.59|181
1596459900000|2020-08-03 13:05:00|555.99|555.89|555.29|555.19|555.99|555.89|555.29|555.19|249
1596460200000|2020-08-03 13:10:00|555.39|555.29|555.89|555.79|555.99|555.89|555.29|555.19|223
1596460500000|2020-08-03 13:15:00|555.99|555.89|556.29|556.19|556.39|556.29|555.89|555.79|130
1596460800000|2020-08-03 13:20:00|556.39|556.29|556.19|556.09|556.49|556.39|555.89|555.79|189
1596461100000|2020-08-03 13:25:00|556.09|555.99|556.09|555.99|556.29|556.19|555.99|555.89|136
1596461400000|2020-08-03 13:30:00|556.19|556.09|554.79|554.69|556.19|556.09|554.79|554.69|376
1596461700000|2020-08-03 13:35:00|554.89|554.79|555.59|555.49|555.59|555.49|554.69|554.59|277
1596462000000|2020-08-03 13:40:00|555.69|555.59|555.79|555.69|555.79|555.69|555.19|555.09|184
1596462300000|2020-08-03 13:45:00|555.89|555.79|556.09|555.99|556.59|556.49|555.89|555.79|235
1596462600000|2020-08-03 13:50:00|555.99|555.89|555.89|555.79|556.39|556.29|555.59|555.49|199
1596462900000|2020-08-03 13:55:00|555.99|555.89|555.99|555.89|556.29|556.19|555.59|555.49|276
1596463200000|2020-08-03 14:00:00|555.89|555.79|556.79|556.69|557.29|557.19|555.89|555.79|426
1596463500000|2020-08-03 14:05:00|556.69|556.59|556.99|556.89|557.09|556.99|556.59|556.49|252
1596463800000|2020-08-03 14:10:00|556.95|556.85|558.15|558.05|558.15|558.05|556.95|556.85|288
1596464100000|2020-08-03 14:15:00|558.05|557.95|558.25|558.15|558.45|558.35|557.95|557.85|374
1596464400000|2020-08-03 14:20:00|558.35|558.25|557.45|557.35|558.55|558.45|557.35|557.25|636
1596464700000|2020-08-03 14:25:00|557.35|557.25|557.85|557.75|557.85|557.75|557.25|557.15|358
1596465000000|2020-08-03 14:30:00|557.95|557.85|558.75|558.65|558.85|558.75|557.85|557.75|406
1596465300000|2020-08-03 14:35:00|558.85|558.75|558.85|558.75|558.95|558.85|558.55|558.45|234
1596465600000|2020-08-03 14:40:00|558.75|558.65|558.15|558.05|559.15|559.05|558.05|557.95|325
1596465900000|2020-08-03 14:45:00|558.25|558.15|557.15|557.05|558.45|558.35|557.05|556.95|313
1596466200000|2020-08-03 14:50:00|557.05|556.95|557.15|557.05|557.45|557.35|556.85|556.75|322
1596466500000|2020-08-03 14:55:00|557.25|557.15|557.25|557.15|557.45|557.35|556.95|556.85|215
1596466800000|2020-08-03 15:00:00|557.35|557.25|557.95|557.85|557.95|557.85|557.25|557.15|202
1596467100000|2020-08-03 15:05:00|558.05|557.95|558.15|558.05|558.15|558.05|557.65|557.55|626
1596467400000|2020-08-03 15:10:00|558.05|557.95|557.75|557.65|558.35|558.25|557.65|557.55|302
1596467700000|2020-08-03 15:15:00|557.85|557.75|558.45|558.35|558.45|558.35|557.65|557.55|1224
1596468000000|2020-08-03 15:20:00|558.55|558.45|558.05|557.95|558.85|558.75|557.95|557.85|296
1596468300000|2020-08-03 15:25:00|557.95|557.85|558.55|558.45|558.65|558.55|557.75|557.65|442
1596468600000|2020-08-03 15:30:00|558.65|558.35|557.85|557.55|559.05|558.75|557.85|557.55|549
1596468900000|2020-08-03 15:35:00|557.95|557.65|558.15|557.85|558.25|557.95|557.75|557.45|259
1596469200000|2020-08-03 15:40:00|558.25|557.95|558.15|557.85|558.55|558.25|558.05|557.75|96
1596469500000|2020-08-03 15:45:00|558.05|557.75|557.95|557.65|558.25|557.95|557.85|557.55|71
1596469800000|2020-08-03 15:50:00|558.05|557.75|557.75|557.45|558.05|557.75|557.65|557.35|549
1596470100000|2020-08-03 15:55:00|557.65|557.35|557.55|557.25|557.75|557.45|557.45|557.15|56
1596470400000|2020-08-03 16:00:00|557.65|557.35|557.45|557.15|557.85|557.55|557.05|556.75|91
1596470700000|2020-08-03 16:05:00|557.35|557.05|557.35|557.05|557.55|557.25|557.25|556.95|57
1596471000000|2020-08-03 16:10:00|557.25|556.95|557.25|556.95|557.35|557.05|557.15|556.85|24
1596471300000|2020-08-03 16:15:00|557.35|557.05|556.75|556.45|557.45|557.15|556.65|556.35|79
1596471600000|2020-08-03 16:20:00|556.85|556.55|557.35|557.05|557.35|557.05|556.65|556.35|63
1596471900000|2020-08-03 16:25:00|557.25|556.95|556.75|556.45|557.35|557.05|556.65|556.35|97
1596472200000|2020-08-03 16:30:00|556.65|556.35|556.65|556.35|556.95|556.65|556.65|556.35|53
1596472500000|2020-08-03 16:35:00|556.55|556.25|556.85|556.55|556.85|556.55|556.55|556.25|30
1596472800000|2020-08-03 16:40:00|556.75|556.45|556.75|556.45|556.95|556.65|556.65|556.35|58
1596473100000|2020-08-03 16:45:00|556.85|556.55|557.15|556.85|557.25|556.95|556.75|556.45|48
1596473400000|2020-08-03 16:50:00|557.05|556.75|557.15|556.85|557.15|556.85|556.95|556.65|19
1596473700000|2020-08-03 16:55:00|557.25|556.95|557.05|556.75|557.25|556.95|557.05|556.75|23
1596474000000|2020-08-03 17:00:00|557.15|556.85|557.05|556.75|557.25|556.95|556.95|556.65|15
1596474300000|2020-08-03 17:05:00|557.15|556.85|557.05|556.75|557.15|556.85|556.95|556.65|13
1596474600000|2020-08-03 17:10:00|557.15|556.85|557.25|556.95|557.35|557.05|557.05|556.75|28
1596474900000|2020-08-03 17:15:00|557.35|557.05|557.25|556.95|557.35|557.05|557.05|556.75|13
1596475200000|2020-08-03 17:20:00|557.35|557.05|558.05|557.75|558.05|557.75|557.35|557.05|38
1596475500000|2020-08-03 17:25:00|557.95|557.65|557.95|557.65|558.15|557.85|557.75|557.45|24
1596475800000|2020-08-03 17:30:00|557.85|557.55|558.05|557.75|558.05|557.75|557.85|557.55|27
1596476100000|2020-08-03 17:35:00|558.15|557.85|558.05|557.75|558.15|557.85|557.85|557.55|8
1596476400000|2020-08-03 17:40:00|557.95|557.65|557.95|557.65|558.15|557.85|557.85|557.55|58
1596476700000|2020-08-03 17:45:00|558.05|557.75|558.15|557.85|558.15|557.85|557.95|557.65|12
1596477000000|2020-08-03 17:50:00|558.25|557.95|558.45|558.15|558.55|558.25|558.15|557.85|21
1596477300000|2020-08-03 17:55:00|558.55|558.25|558.55|558.25|558.55|558.25|558.45|558.15|13
1596477600000|2020-08-03 18:00:00|558.45|558.15|558.15|557.85|558.55|558.25|558.05|557.75|63
1596477900000|2020-08-03 18:05:00|558.05|557.75|557.95|557.65|558.05|557.75|557.85|557.55|39
1596478200000|2020-08-03 18:10:00|558.05|557.75|558.25|557.95|558.35|558.05|557.95|557.65|16
1596478500000|2020-08-03 18:15:00|558.35|558.05|558.35|558.05|558.45|558.15|558.25|557.95|20
1596478800000|2020-08-03 18:20:00|558.25|557.95|558.35|558.05|558.45|558.15|558.25|557.95|12
1596479100000|2020-08-03 18:25:00|558.25|557.95|558.55|558.25|558.55|558.25|558.25|557.95|13
1596479400000|2020-08-03 18:30:00|558.65|558.35|558.55|558.25|558.65|558.35|558.45|558.15|4
1596479700000|2020-08-03 18:35:00|558.65|558.35|558.75|558.45|558.75|558.45|558.55|558.25|24
1596480000000|2020-08-03 18:40:00|558.65|558.35|558.55|558.25|558.75|558.45|558.55|558.25|15
1596480300000|2020-08-03 18:45:00|558.65|558.35|558.45|558.15|558.65|558.35|558.45|558.15|16
1596480600000|2020-08-03 18:50:00|558.35|558.05|558.55|558.25|558.65|558.35|558.35|558.05|37
1596480900000|2020-08-03 18:55:00|558.65|558.35|558.45|558.15|558.65|558.35|558.35|558.05|8
1596481200000|2020-08-03 19:00:00|558.55|558.25|558.45|558.15|558.55|558.25|558.35|558.05|13
1596481500000|2020-08-03 19:05:00|558.35|558.05|558.25|557.95|558.45|558.15|558.25|557.95|8
1596481800000|2020-08-03 19:10:00|558.35|558.05|558.05|557.75|558.35|558.05|558.05|557.75|14
1596482100000|2020-08-03 19:15:00|558.15|557.85|557.85|557.55|558.15|557.85|557.65|557.35|30
1596482400000|2020-08-03 19:20:00|557.95|557.65|558.15|557.85|558.15|557.85|557.75|557.45|16
1596482700000|2020-08-03 19:25:00|558.25|557.95|558.05|557.75|558.25|557.95|557.95|557.65|16
1596483000000|2020-08-03 19:30:00|558.15|557.85|557.65|557.35|558.25|557.95|557.25|556.95|35
1596483300000|2020-08-03 19:35:00|557.75|557.45|557.95|557.65|558.05|557.75|557.65|557.35|13
1596483600000|2020-08-03 19:40:00|558.05|557.75|557.95|557.65|558.25|557.95|557.85|557.55|12
1596483900000|2020-08-03 19:45:00|558.05|557.75|557.85|557.55|558.15|557.85|557.75|557.45|25
1596484200000|2020-08-03 19:50:00|557.65|557.35|557.95|557.65|557.95|557.65|557.15|556.85|37
1596484500000|2020-08-03 19:55:00|557.85|557.55|558.75|558.45|558.95|558.65|557.85|557.55|92
1596484800000|2020-08-03 20:00:00|558.85|558.35|558.55|558.05|558.85|558.35|558.35|557.85|0
1596485100000|2020-08-03 20:05:00|558.45|557.95|558.45|557.95|558.75|558.25|558.05|557.55|0
1596485400000|2020-08-03 20:10:00|558.35|557.85|559.05|558.55|559.35|558.85|558.35|557.85|0
1596485700000|2020-08-03 20:15:00|558.95|558.45|558.95|558.45|559.05|558.55|558.95|558.45|0
1596486600000|2020-08-03 20:30:00|559.05|558.55|558.75|558.25|559.35|558.85|558.65|558.15|0
1596486900000|2020-08-03 20:35:00|558.65|558.15|558.85|558.35|558.95|558.45|558.65|558.15|0
1596487200000|2020-08-03 20:40:00|558.95|558.45|559.25|558.75|559.25|558.75|558.85|558.35|0
1596487500000|2020-08-03 20:45:00|559.15|558.65|559.35|558.85|559.45|558.95|559.05|558.55|0
1596487800000|2020-08-03 20:50:00|559.25|558.75|559.35|558.85|559.35|558.85|559.15|558.65|0
1596488100000|2020-08-03 20:55:00|559.25|558.75|559.15|558.65|559.35|558.85|559.05|558.55|0
1596488400000|2020-08-03 21:00:00|559.05|558.55|559.05|558.55|559.05|558.55|558.95|558.45|0
1596488700000|2020-08-03 21:05:00|558.95|558.45|559.05|558.55|559.05|558.55|558.95|558.45|0
1596489000000|2020-08-03 21:10:00|558.95|558.45|559.05|558.55|559.05|558.55|558.95|558.45|0
1596489600000|2020-08-03 21:20:00|558.95|558.45|558.95|558.45|559.05|558.55|558.95|558.45|0
1596489900000|2020-08-03 21:25:00|559.05|558.55|559.05|558.55|559.05|558.55|559.05|558.55|0
1596490500000|2020-08-03 21:35:00|558.95|558.45|559.05|558.55|559.05|558.55|558.95|558.45|0
1596490800000|2020-08-03 21:40:00|559.15|558.65|559.15|558.65|559.15|558.65|559.15|558.65|0
1596491100000|2020-08-03 21:45:00|559.05|558.55|559.05|558.55|559.05|558.55|559.05|558.55|0
1596491700000|2020-08-03 21:55:00|559.15|558.65|559.15|558.65|559.25|558.75|559.05|558.55|0
1596492000000|2020-08-03 22:00:00|559.35|558.85|558.95|558.45|559.45|558.95|558.55|558.05|0
1596492300000|2020-08-03 22:05:00|558.85|558.35|558.85|558.35|558.95|558.45|558.75|558.25|0
1596492600000|2020-08-03 22:10:00|558.75|558.25|558.75|558.25|558.95|558.45|558.75|558.25|0
1596492900000|2020-08-03 22:15:00|558.85|558.35|558.95|558.45|558.95|558.45|558.85|558.35|0
1596493200000|2020-08-03 22:20:00|558.85|558.35|558.95|558.45|558.95|558.45|558.75|558.25|0
1596493500000|2020-08-03 22:25:00|558.85|558.35|558.85|558.35|558.85|558.35|558.75|558.25|0
1596493800000|2020-08-03 22:30:00|558.75|558.25|558.65|558.15|558.85|558.35|558.65|558.15|0
1596494100000|2020-08-03 22:35:00|558.75|558.25|558.75|558.25|558.85|558.35|558.75|558.25|0
1596494400000|2020-08-03 22:40:00|558.85|558.35|558.85|558.35|558.85|558.35|558.75|558.25|0
1596494700000|2020-08-03 22:45:00|558.75|558.25|558.75|558.25|558.75|558.25|558.75|558.25|0
1596495000000|2020-08-03 22:50:00|558.85|558.35|558.85|558.35|558.85|558.35|558.75|558.25|0
1596495300000|2020-08-03 22:55:00|558.95|558.45|558.85|558.35|558.95|558.45|558.85|558.35|0
1596495600000|2020-08-03 23:00:00|558.75|558.25|558.85|558.35|558.85|558.35|558.75|558.25|0
1596496200000|2020-08-03 23:10:00|558.95|558.45|558.95|558.45|559.05|558.55|558.65|558.15|0
1596496500000|2020-08-03 23:15:00|559.05|558.55|558.95|558.45|559.05|558.55|558.85|558.35|0
1596496800000|2020-08-03 23:20:00|559.05|558.55|559.05|558.55|559.05|558.55|558.95|558.45|0
1596497100000|2020-08-03 23:25:00|559.15|558.65|559.05|558.55|559.15|558.65|559.05|558.55|0
1596497400000|2020-08-03 23:30:00|559.15|558.65|559.25|558.75|559.25|558.75|559.15|558.65|0
1596497700000|2020-08-03 23:35:00|559.35|558.85|559.35|558.85|559.35|558.85|559.15|558.65|0
1596498000000|2020-08-03 23:40:00|559.25|558.75|559.05|558.55|559.25|558.75|559.05|558.55|0
1596498300000|2020-08-03 23:45:00|559.15|558.65|559.05|558.55|559.15|558.65|559.05|558.55|0
1596498600000|2020-08-03 23:50:00|558.95|558.45|558.95|558.45|558.95|558.45|558.75|558.25|0
1596498900000|2020-08-03 23:55:00|558.85|558.35|558.95|558.45|559.05|558.55|558.85|558.35|0
1596499200000|2020-08-04 00:00:00|558.85|558.35|558.75|558.25|559.05|558.55|558.65|558.15|0
1596499500000|2020-08-04 00:05:00|558.85|558.35|558.65|558.15|558.85|558.35|558.65|558.15|0
1596499800000|2020-08-04 00:10:00|558.55|558.05|558.95|558.45|558.95|558.45|558.45|557.95|0
1596500100000|2020-08-04 00:15:00|559.05|558.55|559.85|559.35|560.15|559.65|559.05|558.55|0
1596500400000|2020-08-04 00:20:00|559.75|559.25|559.85|559.35|560.05|559.55|559.65|559.15|0
1596500700000|2020-08-04 00:25:00|559.95|559.45|560.35|559.85|560.35|559.85|559.95|559.45|0
1596501000000|2020-08-04 00:30:00|560.45|559.95|560.45|559.95|560.45|559.95|560.35|559.85|0
1596501300000|2020-08-04 00:35:00|560.55|560.05|560.15|559.65|560.55|560.05|560.15|559.65|0
1596501600000|2020-08-04 00:40:00|560.25|559.75|560.35|559.85|560.55|560.05|560.15|559.65|0
1596501900000|2020-08-04 00:45:00|560.45|559.95|560.55|560.05|560.55|560.05|560.15|559.65|0
1596502200000|2020-08-04 00:50:00|560.45|559.95|560.55|560.05|560.65|560.15|560.45|559.95|0
1596502500000|2020-08-04 00:55:00|560.45|559.95|560.35|559.85|560.55|560.05|560.35|559.85|0
1596502800000|2020-08-04 01:00:00|560.45|559.95|560.65|560.15|560.65|560.15|560.15|559.65|0
1596503100000|2020-08-04 01:05:00|560.75|560.25|560.65|560.15|560.85|560.35|560.65|560.15|0
1596503400000|2020-08-04 01:10:00|560.75|560.25|560.85|560.35|561.05|560.55|560.55|560.05|0
1596503700000|2020-08-04 01:15:00|560.95|560.45|560.85|560.35|561.05|560.55|560.75|560.25|0
1596504000000|2020-08-04 01:20:00|560.75|560.25|560.35|559.85|560.85|560.35|560.35|559.85|0
1596504300000|2020-08-04 01:25:00|560.45|559.95|559.65|559.15|560.45|559.95|559.05|558.55|0
1596504600000|2020-08-04 01:30:00|559.55|559.05|559.75|559.25|559.95|559.45|559.35|558.85|0
1596504900000|2020-08-04 01:35:00|559.65|559.15|559.65|559.15|559.75|559.25|559.45|558.95|0
1596505200000|2020-08-04 01:40:00|559.55|559.05|559.45|558.95|559.65|559.15|559.45|558.95|0
1596505500000|2020-08-04 01:45:00|559.35|558.85|559.35|558.85|559.45|558.95|559.25|558.75|0
1596505800000|2020-08-04 01:50:00|559.25|558.75|559.35|558.85|559.35|558.85|559.15|558.65|0
1596506100000|2020-08-04 01:55:00|559.25|558.75|559.15|558.65|559.25|558.75|559.05|558.55|0
1596506400000|2020-08-04 02:00:00|559.05|558.55|559.35|558.85|559.65|559.15|559.05|558.55|0
1596506700000|2020-08-04 02:05:00|559.45|558.95|559.85|559.35|560.05|559.55|559.35|558.85|0
1596507000000|2020-08-04 02:10:00|559.95|559.45|560.15|559.65|560.15|559.65|559.95|559.45|0
1596507300000|2020-08-04 02:15:00|560.05|559.55|559.85|559.35|560.15|559.65|559.85|559.35|0
1596507600000|2020-08-04 02:20:00|559.75|559.25|559.55|559.05|559.85|559.35|559.55|559.05|0
1596507900000|2020-08-04 02:25:00|559.45|558.95|559.35|558.85|559.45|558.95|559.05|558.55|0
1596508200000|2020-08-04 02:30:00|559.25|558.75|559.05|558.55|559.25|558.75|559.05|558.55|0
1596508500000|2020-08-04 02:35:00|558.95|558.45|558.75|558.25|559.05|558.55|558.55|558.05|0
1596508800000|2020-08-04 02:40:00|558.85|558.35|558.75|558.25|559.05|558.55|558.75|558.25|0
1596509100000|2020-08-04 02:45:00|558.85|558.35|558.95|558.45|559.05|558.55|558.75|558.25|0
1596509400000|2020-08-04 02:50:00|559.05|558.55|559.35|558.85|559.35|558.85|559.05|558.55|0
1596509700000|2020-08-04 02:55:00|559.25|558.75|559.25|558.75|559.35|558.85|559.15|558.65|0
1596510000000|2020-08-04 03:00:00|559.35|558.85|559.05|558.55|559.35|558.85|559.05|558.55|0
1596510300000|2020-08-04 03:05:00|559.15|558.65|558.85|558.35|559.15|558.65|558.85|558.35|0
1596510600000|2020-08-04 03:10:00|558.95|558.45|558.85|558.35|559.05|558.55|558.85|558.35|0
1596510900000|2020-08-04 03:15:00|558.75|558.25|558.65|558.15|558.75|558.25|558.65|558.15|0
1596511200000|2020-08-04 03:20:00|558.75|558.25|558.85|558.35|558.85|558.35|558.65|558.15|0
1596511500000|2020-08-04 03:25:00|558.65|558.15|558.65|558.15|558.85|558.35|558.65|558.15|0
1596511800000|2020-08-04 03:30:00|558.75|558.25|558.85|558.35|559.05|558.55|558.65|558.15|0
1596512100000|2020-08-04 03:35:00|558.95|558.45|559.15|558.65|559.15|558.65|558.95|558.45|0
1596512400000|2020-08-04 03:40:00|559.25|558.75|559.05|558.55|559.35|558.85|559.05|558.55|0
1596513000000|2020-08-04 03:50:00|558.95|558.45|558.65|558.15|558.95|558.45|558.65|558.15|0
1596513300000|2020-08-04 03:55:00|558.75|558.25|558.65|558.15|558.85|558.35|558.65|558.15|0
1596513600000|2020-08-04 04:00:00|558.55|558.05|558.65|558.15|558.65|558.15|558.55|558.05|0
1596513900000|2020-08-04 04:05:00|558.75|558.25|558.85|558.35|558.85|558.35|558.75|558.25|0
1596514200000|2020-08-04 04:10:00|558.75|558.25|558.85|558.35|559.05|558.55|558.65|558.15|0
1596514500000|2020-08-04 04:15:00|558.95|558.45|558.95|558.45|559.05|558.55|558.85|558.35|0
1596514800000|2020-08-04 04:20:00|559.05|558.55|559.15|558.65|559.35|558.85|558.95|558.45|0
1596515400000|2020-08-04 04:30:00|559.25|558.75|560.15|559.65|560.15|559.65|559.25|558.75|0
1596515700000|2020-08-04 04:35:00|560.05|559.55|559.95|559.45|560.15|559.65|559.95|559.45|0
1596516000000|2020-08-04 04:40:00|560.05|559.55|560.05|559.55|560.15|559.65|560.05|559.55|0
1596516300000|2020-08-04 04:45:00|559.95|559.45|560.05|559.55|560.05|559.55|559.95|559.45|0
1596516600000|2020-08-04 04:50:00|559.95|559.45|559.65|559.15|559.95|559.45|559.65|559.15|0
1596516900000|2020-08-04 04:55:00|559.75|559.25|559.75|559.25|559.75|559.25|559.75|559.25|0
1596517200000|2020-08-04 05:00:00|559.65|559.15|559.65|559.15|559.75|559.25|559.65|559.15|0
1596517500000|2020-08-04 05:05:00|559.55|559.05|559.75|559.25|559.95|559.45|559.45|558.95|0
1596517800000|2020-08-04 05:10:00|559.65|559.15|559.55|559.05|559.65|559.15|559.45|558.95|0
1596518100000|2020-08-04 05:15:00|559.45|558.95|559.45|558.95|559.55|559.05|559.45|558.95|0
1596518400000|2020-08-04 05:20:00|559.35|558.85|559.65|559.15|559.65|559.15|559.25|558.75|0
1596518700000|2020-08-04 05:25:00|559.75|559.25|559.55|559.05|559.75|559.25|559.45|558.95|0
1596519000000|2020-08-04 05:30:00|559.45|558.95|559.85|559.35|559.85|559.35|559.45|558.95|0
1596519300000|2020-08-04 05:35:00|559.75|559.25|559.95|559.45|559.95|559.45|559.75|559.25|0
1596519600000|2020-08-04 05:40:00|560.05|559.55|559.95|559.45|560.45|559.95|559.95|559.45|0
1596519900000|2020-08-04 05:45:00|560.15|559.65|560.45|559.95|560.45|559.95|560.05|559.55|0
1596520200000|2020-08-04 05:50:00|560.55|560.05|560.55|560.05|560.55|560.05|560.45|559.95|0
1596520500000|2020-08-04 05:55:00|560.75|560.25|560.65|560.15|560.95|560.45|560.65|560.15|0
1596520800000|2020-08-04 06:00:00|560.45|560.25|559.75|559.45|560.75|560.45|559.75|559.45|135
1596521100000|2020-08-04 06:05:00|559.65|559.35|559.35|559.05|559.65|559.35|559.25|558.95|98
1596521400000|2020-08-04 06:10:00|559.25|558.95|560.05|559.75|560.05|559.75|558.95|558.65|72
1596521700000|2020-08-04 06:15:00|560.15|559.85|559.95|559.65|560.35|560.05|559.85|559.55|49
1596522000000|2020-08-04 06:20:00|559.85|559.55|560.25|559.95|560.35|560.05|559.85|559.55|24
1596522300000|2020-08-04 06:25:00|560.35|560.05|560.25|559.95|560.55|560.25|560.15|559.85|48
1596522600000|2020-08-04 06:30:00|560.35|560.05|559.85|559.55|560.35|560.05|559.85|559.55|43
1596522900000|2020-08-04 06:35:00|559.95|559.65|561.25|560.95|561.45|561.15|559.95|559.65|88
1596523200000|2020-08-04 06:40:00|561.15|560.85|560.95|560.65|561.35|561.05|560.75|560.45|138
1596523500000|2020-08-04 06:45:00|560.85|560.55|560.75|560.45|560.95|560.65|560.55|560.25|51
1596523800000|2020-08-04 06:50:00|560.65|560.35|560.75|560.45|560.85|560.55|560.55|560.25|60
1596524100000|2020-08-04 06:55:00|560.85|560.55|561.25|560.95|561.35|561.05|560.65|560.35|124
1596524400000|2020-08-04 07:00:00|561.15|561.05|562.15|562.05|563.15|563.05|560.25|560.15|1052
1596524700000|2020-08-04 07:05:00|562.25|562.15|560.95|560.85|562.35|562.25|560.55|560.45|586
1596525000000|2020-08-04 07:10:00|560.75|560.65|559.65|559.55|561.15|561.05|559.35|559.25|579
1596525300000|2020-08-04 07:15:00|559.55|559.45|559.85|559.75|560.15|560.05|559.35|559.25|341
1596525600000|2020-08-04 07:20:00|559.95|559.85|558.55|558.45|560.15|560.05|557.65|557.55|508
1596525900000|2020-08-04 07:25:00|558.45|558.35|558.05|557.95|558.75|558.65|556.95|556.85|440
1596526200000|2020-08-04 07:30:00|557.95|557.85|558.45|558.35|558.95|558.85|557.45|557.35|446
1596526500000|2020-08-04 07:35:00|558.55|558.45|559.35|559.25|559.95|559.85|558.55|558.45|378
1596526800000|2020-08-04 07:40:00|559.37|559.27|558.87|558.77|559.57|559.47|558.47|558.37|192
1596527100000|2020-08-04 07:45:00|558.77|558.67|557.67|557.57|558.87|558.77|557.17|557.07|297
1596527400000|2020-08-04 07:50:00|557.57|557.47|555.97|555.87|557.77|557.67|555.87|555.77|338
1596527700000|2020-08-04 07:55:00|555.87|555.77|555.57|555.47|556.17|556.07|555.27|555.17|424
1596528000000|2020-08-04 08:00:00|555.47|555.37|555.77|555.67|556.67|556.57|555.37|555.27|299
1596528300000|2020-08-04 08:05:00|555.87|555.77|556.57|556.47|556.57|556.47|554.87|554.77|567
1596528600000|2020-08-04 08:10:00|556.67|556.57|557.07|556.97|557.27|557.17|556.37|556.27|386
1596528900000|2020-08-04 08:15:00|557.17|557.07|556.97|556.87|557.67|557.57|556.87|556.77|323
1596529200000|2020-08-04 08:20:00|557.07|556.97|556.77|556.67|557.17|557.07|556.27|556.17|227
1596529500000|2020-08-04 08:25:00|556.67|556.57|558.07|557.97|558.17|558.07|556.57|556.47|177
1596529800000|2020-08-04 08:30:00|558.17|558.07|557.37|557.27|558.77|558.67|556.97|556.87|417
1596530100000|2020-08-04 08:35:00|557.27|557.17|556.97|556.87|557.47|557.37|556.87|556.77|190
1596530400000|2020-08-04 08:40:00|556.87|556.77|556.27|556.17|557.47|557.37|555.87|555.77|278
1596530700000|2020-08-04 08:45:00|556.17|556.07|556.47|556.37|557.17|557.07|556.17|556.07|188
1596531000000|2020-08-04 08:50:00|556.37|556.27|556.97|556.87|557.27|557.17|556.37|556.27|160
1596531300000|2020-08-04 08:55:00|557.07|556.97|556.87|556.77|557.07|556.97|556.47|556.37|89
1596531600000|2020-08-04 09:00:00|556.77|556.67|557.07|556.97|557.17|557.07|556.67|556.57|66
1596531900000|2020-08-04 09:05:00|557.17|557.07|557.67|557.57|557.97|557.87|557.07|556.97|182
1596532200000|2020-08-04 09:10:00|557.57|557.47|557.37|557.27|557.87|557.77|557.17|557.07|225
1596532500000|2020-08-04 09:15:00|557.27|557.17|556.97|556.87|557.87|557.77|556.77|556.67|551
1596532800000|2020-08-04 09:20:00|556.87|556.77|557.07|556.97|557.37|557.27|556.77|556.67|206
1596533100000|2020-08-04 09:25:00|556.97|556.87|556.77|556.67|556.97|556.87|556.57|556.47|129
1596533400000|2020-08-04 09:30:00|556.67|556.57|557.57|557.47|557.67|557.57|556.57|556.47|155
1596533700000|2020-08-04 09:35:00|557.47|557.37|556.47|556.37|557.67|557.57|556.27|556.17|165
1596534000000|2020-08-04 09:40:00|556.57|556.47|556.77|556.67|557.07|556.97|556.27|556.17|210
1596534300000|2020-08-04 09:45:00|556.67|556.57|556.77|556.67|557.27|557.17|556.57|556.47|163
1596534600000|2020-08-04 09:50:00|556.87|556.77|556.97|556.87|557.27|557.17|556.47|556.37|89
1596534900000|2020-08-04 09:55:00|556.87|556.77|556.67|556.57|556.97|556.87|556.57|556.47|73
1596535200000|2020-08-04 10:00:00|556.87|556.77|556.57|556.47|557.17|557.07|556.57|556.47|114
1596535500000|2020-08-04 10:05:00|556.67|556.57|556.17|556.07|556.67|556.57|556.07|555.97|191
1596535800000|2020-08-04 10:10:00|556.07|555.97|555.77|555.67|556.17|556.07|555.77|555.67|161
1596536100000|2020-08-04 10:15:00|555.67|555.57|556.37|556.27|556.47|556.37|555.37|555.27|146
1596536400000|2020-08-04 10:20:00|556.47|556.37|556.37|556.27|556.67|556.57|556.17|556.07|97
1596536700000|2020-08-04 10:25:00|556.27|556.17|555.57|555.47|556.37|556.27|555.57|555.47|103
1596537000000|2020-08-04 10:30:00|555.67|555.57|555.87|555.77|556.27|556.17|555.57|555.47|97
1596537300000|2020-08-04 10:35:00|555.77|555.67|555.87|555.77|556.47|556.37|555.67|555.57|79
1596537600000|2020-08-04 10:40:00|555.97|555.87|555.87|555.77|556.27|556.17|555.77|555.67|71
1596537900000|2020-08-04 10:45:00|555.97|555.87|556.27|556.17|556.47|556.37|555.77|555.67|122
1596538200000|2020-08-04 10:50:00|556.17|556.07|556.67|556.57|556.87|556.77|556.17|556.07|129
1596538500000|2020-08-04 10:55:00|556.57|556.47|556.47|556.37|556.97|556.87|556.47|556.37|116
1596538800000|2020-08-04 11:00:00|556.37|556.27|556.57|556.47|556.97|556.87|556.27|556.17|256
1596539100000|2020-08-04 11:05:00|556.47|556.37|556.87|556.77|556.97|556.87|556.17|556.07|72
1596539400000|2020-08-04 11:10:00|556.97|556.87|556.67|556.57|557.07|556.97|556.67|556.57|71
1596539700000|2020-08-04 11:15:00|556.57|556.47|556.07|555.97|556.57|556.47|555.87|555.77|143
1596540000000|2020-08-04 11:20:00|556.17|556.07|556.77|556.67|556.77|556.67|556.17|556.07|89
1596540300000|2020-08-04 11:25:00|556.67|556.57|556.67|556.57|556.87|556.77|556.57|556.47|145
1596540600000|2020-08-04 11:30:00|556.57|556.47|556.17|556.07|556.57|556.47|555.67|555.57|228
1596540900000|2020-08-04 11:35:00|556.27|556.17|555.87|555.77|556.47|556.37|555.67|555.57|153
1596541200000|2020-08-04 11:40:00|555.97|555.87|556.27|556.17|556.37|556.27|555.77|555.67|49
1596541500000|2020-08-04 11:45:00|556.17|556.07|555.97|555.87|556.37|556.27|555.97|555.87|35
1596541800000|2020-08-04 11:50:00|555.87|555.77|555.87|555.77|555.97|555.87|555.27|555.17|108
1596542100000|2020-08-04 11:55:00|555.97|555.87|556.17|556.07|556.37|556.27|555.87|555.77|116
1596542400000|2020-08-04 12:00:00|556.07|555.97|555.67|555.57|556.17|556.07|555.37|555.27|85
1596542700000|2020-08-04 12:05:00|555.77|555.67|556.37|556.27|556.47|556.37|555.67|555.57|86
1596543000000|2020-08-04 12:10:00|556.27|556.17|556.07|555.97|556.57|556.47|556.07|555.97|138
1596543300000|2020-08-04 12:15:00|556.17|556.07|555.77|555.67|556.17|556.07|555.77|555.67|79
1596543600000|2020-08-04 12:20:00|555.67|555.57|555.77|555.67|555.87|555.77|555.47|555.37|57
1596543900000|2020-08-04 12:25:00|555.87|555.77|555.67|555.57|555.87|555.77|555.47|555.37|52
1596544200000|2020-08-04 12:30:00|555.77|555.67|555.47|555.37|555.77|555.67|555.17|555.07|97
1596544500000|2020-08-04 12:35:00|555.37|555.27|555.37|555.27|555.47|555.37|554.67|554.57|182
1596544800000|2020-08-04 12:40:00|555.27|555.17|555.57|555.47|555.77|555.67|555.27|555.17|113
1596545100000|2020-08-04 12:45:00|555.67|555.57|555.97|555.87|555.97|555.87|555.57|555.47|94
1596545400000|2020-08-04 12:50:00|556.07|555.97|554.67|554.57|556.17|556.07|554.57|554.47|267
1596545700000|2020-08-04 12:55:00|554.77|554.67|555.27|555.17|555.77|555.67|554.67|554.57|221
1596546000000|2020-08-04 13:00:00|555.37|555.27|555.87|555.77|555.97|555.87|555.07|554.97|176
1596546300000|2020-08-04 13:05:00|555.77|555.67|555.57|555.47|555.87|555.77|555.47|555.37|110
1596546600000|2020-08-04 13:10:00|555.47|555.37|555.87|555.77|555.97|555.87|555.47|555.37|157
1596546900000|2020-08-04 13:15:00|555.77|555.67|555.67|555.57|555.77|555.67|555.37|555.27|94
1596547200000|2020-08-04 13:20:00|555.77|555.67|555.67|555.57|555.77|555.67|555.47|555.37|84
1596547500000|2020-08-04 13:25:00|555.77|555.67|555.87|555.77|556.07|555.97|555.67|555.57|99
1596547800000|2020-08-04 13:30:00|555.97|555.87|556.37|556.27|556.67|556.57|555.67|555.57|308
1596548100000|2020-08-04 13:35:00|556.27|556.17|555.97|555.87|556.37|556.27|555.67|555.57|287
1596548400000|2020-08-04 13:40:00|556.07|555.97|556.97|556.87|556.97|556.87|555.97|555.87|287
1596548700000|2020-08-04 13:45:00|557.07|556.97|557.27|557.17|557.47|557.37|556.87|556.77|283
1596549000000|2020-08-04 13:50:00|557.37|557.27|557.27|557.17|557.67|557.57|557.17|557.07|215
1596549300000|2020-08-04 13:55:00|557.37|557.27|557.57|557.47|557.87|557.77|557.27|557.17|220
1596549600000|2020-08-04 14:00:00|557.47|557.37|557.77|557.67|558.57|558.47|557.47|557.37|426
1596549900000|2020-08-04 14:05:00|557.87|557.77|558.47|558.37|558.57|558.47|557.77|557.67|196
1596550200000|2020-08-04 14:10:00|558.42|558.32|558.22|558.12|558.62|558.52|558.12|558.02|200
1596550500000|2020-08-04 14:15:00|558.12|558.02|558.22|558.12|558.42|558.32|558.02|557.92|179
1596550800000|2020-08-04 14:20:00|558.12|558.02|558.02|557.92|558.32|558.22|558.02|557.92|161
1596551100000|2020-08-04 14:25:00|558.12|558.02|557.82|557.72|558.32|558.22|557.52|557.42|172
1596551400000|2020-08-04 14:30:00|557.72|557.62|557.32|557.22|557.92|557.82|557.12|557.02|222
1596551700000|2020-08-04 14:35:00|557.22|557.12|557.62|557.52|557.72|557.62|557.12|557.02|217
1596552000000|2020-08-04 14:40:00|557.52|557.42|557.42|557.32|557.72|557.62|557.32|557.22|200
1596552300000|2020-08-04 14:45:00|557.32|557.22|557.42|557.32|557.52|557.42|557.12|557.02|204
1596552600000|2020-08-04 14:50:00|557.52|557.42|557.82|557.72|557.92|557.82|557.42|557.32|177
1596552900000|2020-08-04 14:55:00|557.72|557.62|558.12|558.02|558.32|558.22|557.52|557.42|213
1596553200000|2020-08-04 15:00:00|558.02|557.92|558.32|558.22|558.42|558.32|557.72|557.62|193
1596553500000|2020-08-04 15:05:00|558.22|558.12|558.02|557.92|558.32|558.22|557.72|557.62|160
1596553800000|2020-08-04 15:10:00|557.92|557.82|558.12|558.02|558.62|558.52|557.82|557.72|244
1596554100000|2020-08-04 15:15:00|558.02|557.92|558.22|558.12|558.22|558.12|557.92|557.82|434
1596554400000|2020-08-04 15:20:00|558.12|558.02|557.82|557.72|558.42|558.32|557.72|557.62|298
1596554700000|2020-08-04 15:25:00|557.92|557.82|557.72|557.62|558.32|558.22|557.62|557.52|302
1596555000000|2020-08-04 15:30:00|557.82|557.52|558.12|557.82|558.22|557.92|557.42|557.12|895
1596555300000|2020-08-04 15:35:00|558.02|557.72|557.82|557.52|558.42|558.12|557.82|557.52|556
1596555600000|2020-08-04 15:40:00|557.92|557.62|558.42|558.12|558.82|558.52|557.82|557.52|105
1596555900000|2020-08-04 15:45:00|558.32|558.02|558.42|558.12|558.42|558.12|558.12|557.82|55
1596556200000|2020-08-04 15:50:00|558.32|558.02|558.62|558.32|558.72|558.42|558.32|558.02|27
1596556500000|2020-08-04 15:55:00|558.52|558.22|558.42|558.12|558.62|558.32|558.32|558.02|45
1596556800000|2020-08-04 16:00:00|558.52|558.22|558.22|557.92|558.62|558.32|558.12|557.82|34
1596557100000|2020-08-04 16:05:00|558.12|557.82|557.42|557.12|558.12|557.82|557.32|557.02|30
1596557400000|2020-08-04 16:10:00|557.32|557.02|557.32|557.02|557.52|557.22|557.12|556.82|23
1596557700000|2020-08-04 16:15:00|557.42|557.12|557.72|557.42|557.72|557.42|557.32|557.02|25
1596558000000|2020-08-04 16:20:00|557.62|557.32|557.92|557.62|558.02|557.72|557.62|557.32|64
1596558300000|2020-08-04 16:25:00|558.02|557.72|558.12|557.82|558.22|557.92|557.92|557.62|15
1596558600000|2020-08-04 16:30:00|558.02|557.72|558.22|557.92|558.32|558.02|557.92|557.62|14
1596558900000|2020-08-04 16:35:00|558.12|557.82|557.92|557.62|558.22|557.92|557.92|557.62|7
1596559200000|2020-08-04 16:40:00|558.02|557.72|557.92|557.62|558.12|557.82|557.92|557.62|6
1596559500000|2020-08-04 16:45:00|558.02|557.72|558.02|557.72|558.12|557.82|557.92|557.62|20
1596559800000|2020-08-04 16:50:00|558.12|557.82|557.82|557.52|558.12|557.82|557.82|557.52|11
1596560100000|2020-08-04 16:55:00|557.72|557.42|557.92|557.62|558.02|557.72|557.62|557.32|7
1596560400000|2020-08-04 17:00:00|557.82|557.52|557.32|557.02|557.92|557.62|557.32|557.02|14
1596560700000|2020-08-04 17:05:00|557.42|557.12|557.52|557.22|557.52|557.22|557.32|557.02|20
1596561000000|2020-08-04 17:10:00|557.62|557.32|558.02|557.72|558.02|557.72|557.62|557.32|8
1596561300000|2020-08-04 17:15:00|558.12|557.82|558.32|558.02|558.32|558.02|558.02|557.72|8
1596561600000|2020-08-04 17:20:00|558.42|558.12|558.42|558.12|558.42|558.12|558.32|558.02|2
1596561900000|2020-08-04 17:25:00|558.52|558.22|558.52|558.22|558.52|558.22|558.42|558.12|11
1596562200000|2020-08-04 17:30:00|558.42|558.12|558.42|558.12|558.42|558.12|558.32|558.02|12
1596562500000|2020-08-04 17:35:00|558.52|558.22|558.52|558.22|558.52|558.22|558.52|558.22|13
1596562800000|2020-08-04 17:40:00|558.62|558.32|558.42|558.12|558.62|558.32|558.32|558.02|14
1596563100000|2020-08-04 17:45:00|558.32|558.02|558.42|558.12|558.62|558.32|558.32|558.02|17
1596563400000|2020-08-04 17:50:00|558.32|558.02|558.72|558.42|558.72|558.42|558.32|558.02|10
1596563700000|2020-08-04 17:55:00|558.62|558.32|558.62|558.32|558.72|558.42|558.62|558.32|10
1596564000000|2020-08-04 18:00:00|558.72|558.42|558.82|558.52|558.92|558.62|558.62|558.32|27
1596564300000|2020-08-04 18:05:00|558.72|558.42|558.62|558.32|558.82|558.52|558.52|558.22|20
1596564600000|2020-08-04 18:10:00|558.52|558.22|558.62|558.32|558.72|558.42|558.52|558.22|9
1596564900000|2020-08-04 18:15:00|558.72|558.42|558.42|558.12|558.82|558.52|558.42|558.12|15
1596565200000|2020-08-04 18:20:00|558.52|558.22|558.22|557.92|558.52|558.22|558.22|557.92|12
1596565500000|2020-08-04 18:25:00|558.12|557.82|557.62|557.32|558.22|557.92|557.62|557.32|27
1596565800000|2020-08-04 18:30:00|557.72|557.42|556.82|556.52|557.72|557.42|556.72|556.42|47
1596566100000|2020-08-04 18:35:00|556.72|556.42|556.42|556.12|556.82|556.52|556.42|556.12|33
1596566400000|2020-08-04 18:40:00|556.52|556.22|556.92|556.62|557.02|556.72|556.52|556.22|4
1596566700000|2020-08-04 18:45:00|557.02|556.72|557.22|556.92|557.32|557.02|556.92|556.62|0
1596567000000|2020-08-04 18:50:00|557.32|557.02|557.42|557.12|557.52|557.22|557.12|556.82|8
1596567300000|2020-08-04 18:55:00|557.52|557.22|557.92|557.62|558.02|557.72|557.52|557.22|2
1596567600000|2020-08-04 19:00:00|558.02|557.72|558.12|557.82|558.22|557.92|558.02|557.72|25
1596567900000|2020-08-04 19:05:00|558.22|557.92|558.02|557.72|558.22|557.92|557.82|557.52|11
1596568200000|2020-08-04 19:10:00|558.12|557.82|558.02|557.72|558.22|557.92|557.82|557.52|5
1596568500000|2020-08-04 19:15:00|558.12|557.82|558.22|557.92|558.22|557.92|557.92|557.62|6
1596568800000|2020-08-04 19:20:00|558.12|557.82|558.32|558.02|558.32|558.02|558.02|557.72|14
1596569100000|2020-08-04 19:25:00|558.42|558.12|558.22|557.92|558.42|558.12|558.12|557.82|8
1596569400000|2020-08-04 19:30:00|558.32|558.02|557.92|557.62|558.32|558.02|557.62|557.32|20
1596569700000|2020-08-04 19:35:00|558.02|557.72|558.12|557.82|558.22|557.92|557.82|557.52|17
1596570000000|2020-08-04 19:40:00|558.02|557.72|558.32|558.02|558.42|558.12|558.02|557.72|10
1596570300000|2020-08-04 19:45:00|558.22|557.92|558.22|557.92|558.32|558.02|558.02|557.72|24
1596570600000|2020-08-04 19:50:00|558.32|558.02|558.42|558.12|558.52|558.22|558.12|557.82|73
1596570900000|2020-08-04 19:55:00|558.52|558.22|558.82|558.52|559.02|558.72|558.32|558.02|60
1596571200000|2020-08-04 20:00:00|559.32|558.82|559.12|558.62|559.42|558.92|559.12|558.62|0
1596571500000|2020-08-04 20:05:00|559.22|558.72|559.32|558.82|559.42|558.92|559.02|558.52|0
1596571800000|2020-08-04 20:10:00|559.22|558.72|559.32|558.82|559.42|558.92|559.22|558.72|0
1596572100000|2020-08-04 20:15:00|559.42|558.92|559.22|558.72|559.42|558.92|559.12|558.62|0
1596572400000|2020-08-04 20:20:00|559.32|558.82|559.32|558.82|559.32|558.82|559.22|558.72|0
1596572700000|2020-08-04 20:25:00|559.22|558.72|559.22|558.72|559.32|558.82|559.22|558.72|0
1596573000000|2020-08-04 20:30:00|559.12|558.62|558.92|558.42|559.12|558.62|558.82|558.32|0
1596573300000|2020-08-04 20:35:00|559.02|558.52|559.12|558.62|559.12|558.62|558.92|558.42|0
1596573600000|2020-08-04 20:40:00|559.02|558.52|559.02|558.52|559.12|558.62|558.92|558.42|0
1596573900000|2020-08-04 20:45:00|559.12|558.62|559.22|558.72|559.22|558.72|559.02|558.52|0
1596574200000|2020-08-04 20:50:00|559.12|558.62|559.42|558.92|559.42|558.92|559.12|558.62|0
1596574500000|2020-08-04 20:55:00|559.32|558.82|559.32|558.82|559.42|558.92|559.12|558.62|0
1596574800000|2020-08-04 21:00:00|559.22|558.72|559.12|558.62|559.22|558.72|559.12|558.62|0
1596575100000|2020-08-04 21:05:00|559.22|558.72|559.22|558.72|559.32|558.82|559.22|558.72|0
1596575700000|2020-08-04 21:15:00|559.32|558.82|559.32|558.82|559.32|558.82|559.22|558.72|0
1596576000000|2020-08-04 21:20:00|559.22|558.72|559.32|558.82|559.32|558.82|559.22|558.72|0
1596578100000|2020-08-04 21:55:00|559.42|558.92|559.32|558.82|559.42|558.92|559.32|558.82|0
1596578400000|2020-08-04 22:00:00|559.42|558.92|559.22|558.72|559.52|559.02|559.12|558.62|0
1596578700000|2020-08-04 22:05:00|559.32|558.82|559.22|558.72|559.32|558.82|559.02|558.52|0
1596579000000|2020-08-04 22:10:00|559.12|558.62|559.22|558.72|559.22|558.72|559.12|558.62|0
1596579300000|2020-08-04 22:15:00|559.32|558.82|559.32|558.82|559.42|558.92|559.32|558.82|0
1596579600000|2020-08-04 22:20:00|559.42|558.92|559.32|558.82|559.42|558.92|559.32|558.82|0
1596579900000|2020-08-04 22:25:00|559.22|558.72|559.32|558.82|559.42|558.92|559.22|558.72|0
1596580200000|2020-08-04 22:30:00|559.22|558.72|559.32|558.82|559.32|558.82|559.22|558.72|0
1596580500000|2020-08-04 22:35:00|559.22|558.72|559.22|558.72|559.32|558.82|559.22|558.72|0
1596580800000|2020-08-04 22:40:00|559.32|558.82|559.32|558.82|559.32|558.82|559.32|558.82|0
1596581100000|2020-08-04 22:45:00|559.22|558.72|559.32|558.82|559.42|558.92|559.22|558.72|0
1596581400000|2020-08-04 22:50:00|559.42|558.92|559.42|558.92|559.42|558.92|559.42|558.92|0
1596581700000|2020-08-04 22:55:00|559.32|558.82|559.32|558.82|559.32|558.82|559.32|558.82|0
1596582900000|2020-08-04 23:15:00|559.22|558.72|559.32|558.82|559.32|558.82|559.22|558.72|0
1596583200000|2020-08-04 23:20:00|559.22|558.72|559.22|558.72|559.32|558.82|559.22|558.72|0
1596583500000|2020-08-04 23:25:00|559.32|558.82|559.32|558.82|559.32|558.82|559.32|558.82|0
1596584100000|2020-08-04 23:35:00|559.42|558.92|559.42|558.92|559.42|558.92|559.32|558.82|0
1596584400000|2020-08-04 23:40:00|559.32|558.82|559.32|558.82|559.42|558.92|559.32|558.82|0
1596584700000|2020-08-04 23:45:00|559.22|558.72|559.32|558.82|559.32|558.82|559.22|558.72|0
1596585000000|2020-08-04 23:50:00|559.22|558.72|559.32|558.82|559.32|558.82|559.22|558.72|0
1596585300000|2020-08-04 23:55:00|559.22|558.72|559.22|558.72|559.22|558.72|559.22|558.72|0
1596585600000|2020-08-05 00:00:00|559.12|558.62|558.92|558.42|559.42|558.92|558.92|558.42|0
1596585900000|2020-08-05 00:05:00|558.82|558.32|558.72|558.22|559.02|558.52|558.72|558.22|0
1596586200000|2020-08-05 00:10:00|558.62|558.12|558.72|558.22|558.92|558.42|558.62|558.12|0
1596586500000|2020-08-05 00:15:00|558.82|558.32|558.52|558.02|559.02|558.52|558.32|557.82|0
1596586800000|2020-08-05 00:20:00|558.62|558.12|558.52|558.02|558.82|558.32|558.32|557.82|0
1596587100000|2020-08-05 00:25:00|558.62|558.12|558.82|558.32|558.82|558.32|558.62|558.12|0
1596587400000|2020-08-05 00:30:00|558.72|558.22|558.82|558.32|558.82|558.32|558.52|558.02|0
1596587700000|2020-08-05 00:35:00|558.92|558.42|558.62|558.12|559.02|558.52|558.62|558.12|0
1596588000000|2020-08-05 00:40:00|558.72|558.22|558.82|558.32|558.82|558.32|558.62|558.12|0
1596588300000|2020-08-05 00:45:00|558.92|558.42|558.32|557.82|559.02|558.52|558.32|557.82|0
1596588600000|2020-08-05 00:50:00|558.42|557.92|558.22|557.72|558.52|558.02|558.22|557.72|0
1596588900000|2020-08-05 00:55:00|558.12|557.62|558.12|557.62|558.22|557.72|557.72|557.22|0
1596589200000|2020-08-05 01:00:00|558.22|557.72|558.22|557.72|558.22|557.72|558.02|557.52|0
1596589500000|2020-08-05 01:05:00|558.32|557.82|558.02|557.52|558.32|557.82|558.02|557.52|0
1596589800000|2020-08-05 01:10:00|557.92|557.42|557.82|557.32|558.02|557.52|557.82|557.32|0
1596590100000|2020-08-05 01:15:00|557.92|557.42|558.52|558.02|558.52|558.02|557.82|557.32|0
1596590400000|2020-08-05 01:20:00|558.42|557.92|558.22|557.72|558.42|557.92|558.12|557.62|0
1596590700000|2020-08-05 01:25:00|558.12|557.62|558.32|557.82|558.32|557.82|558.12|557.62|0
1596591000000|2020-08-05 01:30:00|558.42|557.92|557.72|557.22|558.52|558.02|557.72|557.22|0
1596591300000|2020-08-05 01:35:00|557.62|557.12|557.52|557.02|557.62|557.12|557.32|556.82|0
1596591600000|2020-08-05 01:40:00|557.62|557.12|557.72|557.22|557.72|557.22|557.42|556.92|0
1596591900000|2020-08-05 01:45:00|557.62|557.12|557.52|557.02|557.62|557.12|557.32|556.82|0
1596592200000|2020-08-05 01:50:00|557.62|557.12|557.52|557.02|557.82|557.32|557.52|557.02|0
1596592500000|2020-08-05 01:55:00|557.62|557.12|557.72|557.22|557.72|557.22|557.52|557.02|0
1596592800000|2020-08-05 02:00:00|557.52|557.02|557.72|557.22|557.72|557.22|557.42|556.92|0
1596593100000|2020-08-05 02:05:00|557.62|557.12|558.02|557.52|558.02|557.52|557.62|557.12|0
1596593400000|2020-08-05 02:10:00|558.12|557.62|558.22|557.72|558.22|557.72|558.12|557.62|0
1596593700000|2020-08-05 02:15:00|558.02|557.52|558.22|557.72|558.22|557.72|558.02|557.52|0
1596594000000|2020-08-05 02:20:00|558.12|557.62|558.22|557.72|558.32|557.82|558.02|557.52|0
1596594300000|2020-08-05 02:25:00|558.32|557.82|558.22|557.72|558.32|557.82|558.22|557.72|0
1596594600000|2020-08-05 02:30:00|558.32|557.82|557.92|557.42|558.32|557.82|557.92|557.42|0
1596594900000|2020-08-05 02:35:00|557.82|557.32|558.22|557.72|558.32|557.82|557.82|557.32|0
1596595200000|2020-08-05 02:40:00|558.32|557.82|558.52|558.02|558.52|558.02|558.22|557.72|0
1596595500000|2020-08-05 02:45:00|558.62|558.12|558.82|558.32|559.02|558.52|558.62|558.12|0
1596595800000|2020-08-05 02:50:00|558.92|558.42|559.02|558.52|559.02|558.52|558.92|558.42|0
1596596100000|2020-08-05 02:55:00|559.12|558.62|559.02|558.52|559.12|558.62|559.02|558.52|0
1596596400000|2020-08-05 03:00:00|558.92|558.42|559.02|558.52|559.02|558.52|558.82|558.32|0
1596596700000|2020-08-05 03:05:00|558.82|558.32|558.82|558.32|558.82|558.32|558.82|558.32|0
1596597000000|2020-08-05 03:10:00|558.92|558.42|559.02|558.52|559.12|558.62|558.92|558.42|0
1596597300000|2020-08-05 03:15:00|559.12|558.62|559.12|558.62|559.12|558.62|559.12|558.62|0
1596597600000|2020-08-05 03:20:00|559.22|558.72|559.12|558.62|559.32|558.82|559.12|558.62|0
1596597900000|2020-08-05 03:25:00|559.22|558.72|559.42|558.92|559.62|559.12|559.12|558.62|0
1596598200000|2020-08-05 03:30:00|559.52|559.02|559.82|559.32|560.02|559.52|559.42|558.92|0
1596598500000|2020-08-05 03:35:00|559.92|559.42|559.62|559.12|560.02|559.52|559.62|559.12|0
1596598800000|2020-08-05 03:40:00|559.72|559.22|559.52|559.02|559.82|559.32|559.52|559.02|0
1596599100000|2020-08-05 03:45:00|559.62|559.12|559.52|559.02|559.62|559.12|559.52|559.02|0
1596599400000|2020-08-05 03:50:00|559.62|559.12|559.62|559.12|559.62|559.12|559.62|559.12|0
1596599700000|2020-08-05 03:55:00|559.52|559.02|559.62|559.12|559.62|559.12|559.52|559.02|0
1596600000000|2020-08-05 04:00:00|559.52|559.02|559.62|559.12|559.62|559.12|559.52|559.02|0
1596600300000|2020-08-05 04:05:00|559.52|559.02|559.62|559.12|559.62|559.12|559.52|559.02|0
1596600600000|2020-08-05 04:10:00|559.52|559.02|559.52|559.02|559.62|559.12|559.52|559.02|0
1596600900000|2020-08-05 04:15:00|559.42|558.92|559.52|559.02|559.52|559.02|559.32|558.82|0
1596601800000|2020-08-05 04:30:00|559.42|558.92|559.32|558.82|559.52|559.02|559.32|558.82|0
1596602100000|2020-08-05 04:35:00|559.52|559.02|559.52|559.02|559.62|559.12|559.32|558.82|0
1596602400000|2020-08-05 04:40:00|559.42|558.92|559.52|559.02|559.52|559.02|559.32|558.82|0
1596602700000|2020-08-05 04:45:00|559.62|559.12|559.62|559.12|559.62|559.12|559.62|559.12|0
1596603000000|2020-08-05 04:50:00|559.52|559.02|559.32|558.82|559.52|559.02|559.32|558.82|0
1596603300000|2020-08-05 04:55:00|559.22|558.72|559.02|558.52|559.22|558.72|558.72|558.22|0
1596603600000|2020-08-05 05:00:00|558.92|558.42|558.72|558.22|559.02|558.52|558.72|558.22|0
1596603900000|2020-08-05 05:05:00|558.62|558.12|558.92|558.42|559.02|558.52|558.52|558.02|0
1596604200000|2020-08-05 05:10:00|559.02|558.52|559.02|558.52|559.12|558.62|558.92|558.42|0
1596604500000|2020-08-05 05:15:00|559.12|558.62|559.32|558.82|559.32|558.82|559.02|558.52|0
1596604800000|2020-08-05 05:20:00|559.22|558.72|559.32|558.82|559.32|558.82|559.22|558.72|0
1596605100000|2020-08-05 05:25:00|559.22|558.72|559.32|558.82|559.32|558.82|559.02|558.52|0
1596605400000|2020-08-05 05:30:00|559.22|558.72|559.02|558.52|559.22|558.72|559.02|558.52|0
1596605700000|2020-08-05 05:35:00|559.12|558.62|559.22|558.72|559.22|558.72|559.02|558.52|0
1596606000000|2020-08-05 05:40:00|559.32|558.82|560.22|559.72|560.32|559.82|559.32|558.82|0
1596606300000|2020-08-05 05:45:00|560.12|559.62|559.92|559.42|560.12|559.62|559.92|559.42|0
1596606600000|2020-08-05 05:50:00|560.02|559.52|559.92|559.42|560.02|559.52|559.72|559.22|0
1596606900000|2020-08-05 05:55:00|560.02|559.52|559.82|559.32|560.22|559.72|559.82|559.32|0
1596607200000|2020-08-05 06:00:00|559.52|559.22|560.52|560.22|560.62|560.32|559.02|558.72|145
1596607500000|2020-08-05 06:05:00|560.62|560.32|560.62|560.32|560.92|560.62|560.52|560.22|59
1596607800000|2020-08-05 06:10:00|560.72|560.42|560.32|560.02|560.72|560.42|560.02|559.72|72
1596608100000|2020-08-05 06:15:00|560.42|560.12|560.72|560.42|560.92|560.62|560.32|560.02|57
1596608400000|2020-08-05 06:20:00|560.62|560.32|561.02|560.72|561.22|560.92|560.62|560.32|43
1596608700000|2020-08-05 06:25:00|560.92|560.62|561.12|560.82|561.22|560.92|560.72|560.42|90
1596609000000|2020-08-05 06:30:00|561.02|560.72|561.62|561.32|561.72|561.42|561.02|560.72|53
1596609300000|2020-08-05 06:35:00|561.52|561.22|561.52|561.22|561.72|561.42|561.22|560.92|47
1596609600000|2020-08-05 06:40:00|561.62|561.32|562.02|561.72|562.12|561.82|561.32|561.02|71
1596609900000|2020-08-05 06:45:00|562.22|561.92|562.12|561.82|562.32|562.02|561.92|561.62|106
1596610200000|2020-08-05 06:50:00|562.02|561.72|562.52|562.22|562.62|562.32|562.02|561.72|77
1596610500000|2020-08-05 06:55:00|562.42|562.12|562.82|562.52|562.92|562.62|562.12|561.82|162
1596610800000|2020-08-05 07:00:00|562.72|562.62|563.92|563.82|563.92|563.82|562.72|562.62|948
1596611100000|2020-08-05 07:05:00|564.02|563.92|563.72|563.62|564.02|563.92|562.72|562.62|601
1596611400000|2020-08-05 07:10:00|563.82|563.72|564.22|564.12|565.02|564.92|563.72|563.62|691
1596611700000|2020-08-05 07:15:00|564.32|564.22|564.02|563.92|564.52|564.42|563.62|563.52|460
1596612000000|2020-08-05 07:20:00|563.92|563.82|564.62|564.52|564.92|564.82|563.92|563.82|336
1596612300000|2020-08-05 07:25:00|564.52|564.42|564.32|564.22|564.52|564.42|563.82|563.72|267
1596612600000|2020-08-05 07:30:00|564.22|564.12|566.22|566.12|566.32|566.22|564.22|564.12|504
1596612900000|2020-08-05 07:35:00|566.12|566.02|565.62|565.52|566.42|566.32|565.12|565.02|562
1596613200000|2020-08-05 07:40:00|565.65|565.55|565.55|565.45|565.95|565.85|565.05|564.95|347
1596613500000|2020-08-05 07:45:00|565.45|565.35|565.95|565.85|566.15|566.05|565.45|565.35|274
1596613800000|2020-08-05 07:50:00|566.05|565.95|565.75|565.65|566.15|566.05|565.55|565.45|244
1596614100000|2020-08-05 07:55:00|565.85|565.75|565.55|565.45|565.85|565.75|565.35|565.25|302
1596614400000|2020-08-05 08:00:00|565.75|565.65|565.45|565.35|565.75|565.65|565.05|564.95|199
1596614700000|2020-08-05 08:05:00|565.35|565.25|565.45|565.35|565.85|565.75|565.05|564.95|213
1596615000000|2020-08-05 08:10:00|565.35|565.25|565.45|565.35|565.85|565.75|565.35|565.25|157
1596615300000|2020-08-05 08:15:00|565.55|565.45|564.85|564.75|565.55|565.45|564.85|564.75|234
1596615600000|2020-08-05 08:20:00|564.95|564.85|563.55|563.45|565.05|564.95|563.55|563.45|291
1596615900000|2020-08-05 08:25:00|563.65|563.55|563.35|563.25|564.05|563.95|563.25|563.15|258
1596616200000|2020-08-05 08:30:00|563.25|563.15|562.85|562.75|563.25|563.15|562.15|562.05|326
1596616500000|2020-08-05 08:35:00|562.95|562.85|563.65|563.55|563.65|563.55|562.75|562.65|284
1596616800000|2020-08-05 08:40:00|563.55|563.45|564.45|564.35|564.45|564.35|563.55|563.45|256
1596617100000|2020-08-05 08:45:00|564.55|564.45|565.05|564.95|565.15|565.05|564.45|564.35|311
1596617400000|2020-08-05 08:50:00|565.15|565.05|565.45|565.35|565.85|565.75|565.15|565.05|236
1596617700000|2020-08-05 08:55:00|565.35|565.25|565.25|565.15|565.45|565.35|565.05|564.95|194
1596618000000|2020-08-05 09:00:00|565.35|565.25|565.25|565.15|565.55|565.45|565.05|564.95|169
1596618300000|2020-08-05 09:05:00|565.35|565.25|564.95|564.85|565.55|565.45|564.85|564.75|116
1596618600000|2020-08-05 09:10:00|565.05|564.95|564.75|564.65|565.15|565.05|564.55|564.45|94
1596618900000|2020-08-05 09:15:00|564.85|564.75|564.55|564.45|565.25|565.15|564.35|564.25|126
1596619200000|2020-08-05 09:20:00|564.65|564.55|564.65|564.55|564.95|564.85|564.35|564.25|101
1596619500000|2020-08-05 09:25:00|564.75|564.65|564.95|564.85|565.15|565.05|564.75|564.65|103
1596619800000|2020-08-05 09:30:00|565.05|564.95|564.35|564.25|565.05|564.95|564.35|564.25|99
1596620100000|2020-08-05 09:35:00|564.45|564.35|565.05|564.95|565.15|565.05|564.45|564.35|120
1596620400000|2020-08-05 09:40:00|564.95|564.85|564.95|564.85|565.25|565.15|564.75|564.65|137
1596620700000|2020-08-05 09:45:00|565.05|564.95|565.55|565.45|565.55|565.45|564.95|564.85|126
1596621000000|2020-08-05 09:50:00|565.65|565.55|565.45|565.35|565.65|565.55|565.15|565.05|107
1596621300000|2020-08-05 09:55:00|565.35|565.25|565.65|565.55|565.75|565.65|565.25|565.15|137
1596621600000|2020-08-05 10:00:00|565.75|565.65|565.55|565.45|566.05|565.95|565.45|565.35|192
1596621900000|2020-08-05 10:05:00|565.45|565.35|565.25|565.15|565.75|565.65|565.05|564.95|189
1596622200000|2020-08-05 10:10:00|565.15|565.05|565.25|565.15|565.55|565.45|565.05|564.95|71
1596622500000|2020-08-05 10:15:00|565.35|565.25|565.35|565.25|565.65|565.55|565.15|565.05|109
1596622800000|2020-08-05 10:20:00|565.45|565.35|565.15|565.05|565.55|565.45|565.05|564.95|68
1596623100000|2020-08-05 10:25:00|565.05|564.95|565.45|565.35|565.55|565.45|564.95|564.85|147
1596623400000|2020-08-05 10:30:00|565.35|565.25|565.55|565.45|565.65|565.55|565.15|565.05|87
1596623700000|2020-08-05 10:35:00|565.45|565.35|565.85|565.75|565.95|565.85|565.35|565.25|88
1596624000000|2020-08-05 10:40:00|565.75|565.65|565.85|565.75|566.15|566.05|565.75|565.65|86
1596624300000|2020-08-05 10:45:00|565.95|565.85|565.15|565.05|565.95|565.85|565.15|565.05|134
1596624600000|2020-08-05 10:50:00|565.25|565.15|565.35|565.25|565.65|565.55|564.85|564.75|157
1596624900000|2020-08-05 10:55:00|565.45|565.35|565.95|565.85|566.15|566.05|565.35|565.25|137
1596625200000|2020-08-05 11:00:00|565.85|565.75|565.25|565.15|565.85|565.75|565.15|565.05|128
1596625500000|2020-08-05 11:05:00|565.35|565.25|565.25|565.15|565.35|565.25|565.05|564.95|93
1596625800000|2020-08-05 11:10:00|565.15|565.05|565.05|564.95|565.25|565.15|564.75|564.65|109
1596626100000|2020-08-05 11:15:00|565.15|565.05|565.25|565.15|565.35|565.25|565.15|565.05|58
1596626400000|2020-08-05 11:20:00|565.15|565.05|565.35|565.25|565.45|565.35|565.05|564.95|65
1596626700000|2020-08-05 11:25:00|565.45|565.35|565.25|565.15|565.45|565.35|565.15|565.05|59
1596627000000|2020-08-05 11:30:00|565.35|565.25|565.75|565.65|565.75|565.65|565.15|565.05|91
1596627300000|2020-08-05 11:35:00|565.85|565.75|565.65|565.55|566.05|565.95|565.65|565.55|97
1596627600000|2020-08-05 11:40:00|565.55|565.45|565.75|565.65|565.85|565.75|565.45|565.35|59
1596627900000|2020-08-05 11:45:00|565.65|565.55|565.25|565.15|565.65|565.55|564.95|564.85|135
1596628200000|2020-08-05 11:50:00|565.15|565.05|565.25|565.15|565.35|565.25|565.05|564.95|95
1596628500000|2020-08-05 11:55:00|565.35|565.25|565.55|565.45|565.55|565.45|565.05|564.95|219
1596628800000|2020-08-05 12:00:00|565.45|565.35|564.75|564.65|565.55|565.45|564.65|564.55|134
1596629100000|2020-08-05 12:05:00|564.65|564.55|564.95|564.85|564.95|564.85|564.55|564.45|121
1596629400000|2020-08-05 12:10:00|565.05|564.95|565.15|565.05|565.35|565.25|564.95|564.85|72
1596629700000|2020-08-05 12:15:00|564.95|564.85|564.35|564.25|565.35|565.25|563.95|563.85|296
1596630000000|2020-08-05 12:20:00|564.25|564.15|564.65|564.55|565.05|564.95|564.15|564.05|225
1596630300000|2020-08-05 12:25:00|564.55|564.45|564.45|564.35|564.65|564.55|564.15|564.05|98
1596630600000|2020-08-05 12:30:00|564.55|564.45|564.15|564.05|564.75|564.65|564.05|563.95|110
1596630900000|2020-08-05 12:35:00|564.25|564.15|564.55|564.45|564.55|564.45|564.05|563.95|211
1596631200000|2020-08-05 12:40:00|564.45|564.35|564.55|564.45|564.85|564.75|564.45|564.35|121
1596631500000|2020-08-05 12:45:00|564.65|564.55|563.75|563.65|564.65|564.55|563.55|563.45|176
1596631800000|2020-08-05 12:50:00|563.65|563.55|563.65|563.55|563.85|563.75|563.45|563.35|90
1596632100000|2020-08-05 12:55:00|563.55|563.45|563.35|563.25|563.75|563.65|563.25|563.15|108
1596632400000|2020-08-05 13:00:00|563.45|563.35|563.45|563.35|563.45|563.35|562.85|562.75|241
1596632700000|2020-08-05 13:05:00|563.35|563.25|563.15|563.05|563.45|563.35|563.05|562.95|92
1596633000000|2020-08-05 13:10:00|563.05|562.95|562.95|562.85|563.15|563.05|562.85|562.75|132
1596633300000|2020-08-05 13:15:00|563.05|562.95|563.15|563.05|563.15|563.05|562.55|562.45|164
1596633600000|2020-08-05 13:20:00|563.05|562.95|562.75|562.65|563.15|563.05|562.55|562.45|373
1596633900000|2020-08-05 13:25:00|562.65|562.55|562.85|562.75|562.85|562.75|562.55|562.45|101
1596634200000|2020-08-05 13:30:00|562.95|562.85|562.25|562.15|563.15|563.05|562.25|562.15|345
1596634500000|2020-08-05 13:35:00|562.35|562.25|562.25|562.15|562.75|562.65|562.15|562.05|345
1596634800000|2020-08-05 13:40:00|562.35|562.25|562.05|561.95|562.35|562.25|561.95|561.85|328
1596635100000|2020-08-05 13:45:00|562.15|562.05|562.15|562.05|562.25|562.15|561.75|561.65|271
1596635400000|2020-08-05 13:50:00|562.25|562.15|563.05|562.95|563.05|562.95|562.15|562.05|298
1596635700000|2020-08-05 13:55:00|563.15|563.05|563.45|563.35|563.55|563.45|563.05|562.95|248
1596636000000|2020-08-05 14:00:00|563.75|563.65|563.75|563.65|563.95|563.85|563.55|563.45|373
1596636300000|2020-08-05 14:05:00|563.85|563.75|563.65|563.55|564.05|563.95|563.35|563.25|222
1596636600000|2020-08-05 14:10:00|563.75|563.65|563.05|562.95|563.75|563.65|563.05|562.95|194
1596636900000|2020-08-05 14:15:00|563.15|563.05|563.15|563.05|563.15|563.05|562.85|562.75|138
1596637200000|2020-08-05 14:20:00|563.05|562.95|563.25|563.15|563.55|563.45|562.95|562.85|140
1596637500000|2020-08-05 14:25:00|563.15|563.05|562.75|562.65|563.25|563.15|562.65|562.55|193
1596637800000|2020-08-05 14:30:00|562.65|562.55|562.65|562.55|562.85|562.75|562.45|562.35|157
1596638100000|2020-08-05 14:35:00|562.55|562.45|562.15|562.05|562.75|562.65|561.95|561.85|180
1596638400000|2020-08-05 14:40:00|562.05|561.95|562.55|562.45|562.55|562.45|561.85|561.75|236
1596638700000|2020-08-05 14:45:00|562.45|562.35|562.85|562.75|562.95|562.85|562.45|562.35|191
1596639000000|2020-08-05 14:50:00|562.95|562.85|562.75|562.65|563.05|562.95|562.65|562.55|205
1596639300000|2020-08-05 14:55:00|562.85|562.75|562.75|562.65|562.85|562.75|562.45|562.35|131
1596639600000|2020-08-05 15:00:00|562.85|562.75|563.15|563.05|563.25|563.15|562.75|562.65|185
1596639900000|2020-08-05 15:05:00|563.25|563.15|563.05|562.95|563.45|563.35|563.05|562.95|121
1596640200000|2020-08-05 15:10:00|563.15|563.05|563.05|562.95|563.25|563.15|562.85|562.75|146
1596640500000|2020-08-05 15:15:00|562.95|562.85|562.75|562.65|563.15|563.05|562.75|562.65|205
1596640800000|2020-08-05 15:20:00|562.85|562.75|562.55|562.45|563.05|562.95|562.45|562.35|276
1596641100000|2020-08-05 15:25:00|562.65|562.55|562.55|562.45|562.75|562.65|562.45|562.35|321
1596641400000|2020-08-05 15:30:00|561.85|561.55|562.15|561.85|563.15|562.85|561.55|561.25|983
1596641700000|2020-08-05 15:35:00|562.25|561.95|561.95|561.65|562.45|562.15|561.85|561.55|253
1596642000000|2020-08-05 15:40:00|562.05|561.75|561.55|561.25|562.05|561.75|561.15|560.85|274
1596642300000|2020-08-05 15:45:00|561.65|561.35|561.35|561.05|561.65|561.35|561.05|560.75|70
1596642600000|2020-08-05 15:50:00|561.45|561.15|561.15|560.85|561.55|561.25|560.95|560.65|72
1596642900000|2020-08-05 15:55:00|561.05|560.75|560.65|560.35|561.25|560.95|560.45|560.15|323
1596643200000|2020-08-05 16:00:00|560.55|560.25|560.65|560.35|560.75|560.45|560.45|560.15|68
1596643500000|2020-08-05 16:05:00|560.75|560.45|560.45|560.15|560.75|560.45|560.25|559.95|48
1596643800000|2020-08-05 16:10:00|560.55|560.25|560.85|560.55|560.85|560.55|560.55|560.25|13
1596644100000|2020-08-05 16:15:00|560.75|560.45|560.75|560.45|560.85|560.55|560.65|560.35|27
1596644400000|2020-08-05 16:20:00|560.65|560.35|560.35|560.05|560.65|560.35|560.25|559.95|32
1596644700000|2020-08-05 16:25:00|560.25|559.95|560.45|560.15|560.55|560.25|560.15|559.85|78
1596645000000|2020-08-05 16:30:00|560.35|560.05|560.95|560.65|561.05|560.75|560.35|560.05|14
1596645300000|2020-08-05 16:35:00|560.85|560.55|561.15|560.85|561.15|560.85|560.65|560.35|41
1596645600000|2020-08-05 16:40:00|561.05|560.75|560.85|560.55|561.15|560.85|560.85|560.55|34
1596645900000|2020-08-05 16:45:00|560.95|560.65|560.75|560.45|561.15|560.85|560.75|560.45|20
1596646200000|2020-08-05 16:50:00|560.85|560.55|561.05|560.75|561.05|560.75|560.65|560.35|20
1596646500000|2020-08-05 16:55:00|560.95|560.65|561.05|560.75|561.15|560.85|560.95|560.65|43
1596646800000|2020-08-05 17:00:00|561.15|560.85|560.75|560.45|561.15|560.85|560.75|560.45|22
1596647100000|2020-08-05 17:05:00|560.85|560.55|560.55|560.25|560.85|560.55|560.55|560.25|26
1596647400000|2020-08-05 17:10:00|560.45|560.15|560.45|560.15|560.55|560.25|560.35|560.05|27
1596647700000|2020-08-05 17:15:00|560.35|560.05|560.35|560.05|560.45|560.15|560.25|559.95|64
1596648000000|2020-08-05 17:20:00|560.25|559.95|560.35|560.05|560.35|560.05|560.15|559.85|40
1596648300000|2020-08-05 17:25:00|560.45|560.15|560.35|560.05|560.55|560.25|560.25|559.95|52
1596648600000|2020-08-05 17:30:00|560.25|559.95|560.45|560.15|560.45|560.15|560.15|559.85|87
1596648900000|2020-08-05 17:35:00|560.55|560.25|560.55|560.25|560.65|560.35|560.35|560.05|52
1596649200000|2020-08-05 17:40:00|560.65|560.35|560.45|560.15|560.75|560.45|560.45|560.15|33
1596649500000|2020-08-05 17:45:00|560.35|560.05|560.25|559.95|560.55|560.25|560.25|559.95|16
1596649800000|2020-08-05 17:50:00|560.15|559.85|560.35|560.05|560.55|560.25|560.15|559.85|59
1596650100000|2020-08-05 17:55:00|560.45|560.15|560.85|560.55|560.85|560.55|560.35|560.05|25
1596650400000|2020-08-05 18:00:00|560.95|560.65|560.75|560.45|560.95|560.65|560.65|560.35|14
1596650700000|2020-08-05 18:05:00|560.65|560.35|560.65|560.35|560.85|560.55|560.65|560.35|6
1596651000000|2020-08-05 18:10:00|560.75|560.45|560.55|560.25|560.85|560.55|560.55|560.25|15
1596651300000|2020-08-05 18:15:00|560.65|560.35|560.45|560.15|560.65|560.35|560.35|560.05|6
1596651600000|2020-08-05 18:20:00|560.55|560.25|560.55|560.25|560.55|560.25|560.45|560.15|7
1596651900000|2020-08-05 18:25:00|560.45|560.15|560.65|560.35|560.65|560.35|560.45|560.15|5
1596652200000|2020-08-05 18:30:00|560.55|560.25|560.45|560.15|560.65|560.35|560.35|560.05|21
1596652500000|2020-08-05 18:35:00|560.55|560.25|560.55|560.25|560.55|560.25|560.45|560.15|16
1596652800000|2020-08-05 18:40:00|560.45|560.15|560.55|560.25|560.65|560.35|560.35|560.05|9
1596653100000|2020-08-05 18:45:00|560.45|560.15|560.35|560.05|560.55|560.25|560.15|559.85|16
1596653400000|2020-08-05 18:50:00|560.45|560.15|560.15|559.85|560.45|560.15|560.05|559.75|21
1596653700000|2020-08-05 18:55:00|560.05|559.75|560.15|559.85|560.15|559.85|559.95|559.65|8
1596654000000|2020-08-05 19:00:00|560.25|559.95|560.45|560.15|560.55|560.25|560.15|559.85|16
1596654300000|2020-08-05 19:05:00|560.55|560.25|559.95|559.65|560.65|560.35|559.95|559.65|17
1596654600000|2020-08-05 19:10:00|559.85|559.55|559.95|559.65|560.05|559.75|559.75|559.45|10
1596654900000|2020-08-05 19:15:00|559.85|559.55|560.05|559.75|560.05|559.75|559.85|559.55|3
1596655200000|2020-08-05 19:20:00|559.95|559.65|560.05|559.75|560.05|559.75|559.95|559.65|7
1596655500000|2020-08-05 19:25:00|560.15|559.85|559.85|559.55|560.15|559.85|559.85|559.55|5
1596655800000|2020-08-05 19:30:00|559.75|559.45|560.15|559.85|560.25|559.95|559.65|559.35|10
1596656100000|2020-08-05 19:35:00|560.25|559.95|560.15|559.85|560.45|560.15|560.15|559.85|10
1596656400000|2020-08-05 19:40:00|560.25|559.95|559.65|559.35|560.45|560.15|559.45|559.15|44
1596656700000|2020-08-05 19:45:00|559.55|559.25|559.35|559.05|559.85|559.55|559.35|559.05|41
1596657000000|2020-08-05 19:50:00|559.25|558.95|559.85|559.55|559.85|559.55|558.95|558.65|36
1596657300000|2020-08-05 19:55:00|559.95|559.65|559.95|559.65|560.15|559.85|559.85|559.55|58
1596657600000|2020-08-05 20:00:00|561.85|561.55|559.75|559.25|561.85|561.55|559.75|559.25|0
1596657900000|2020-08-05 20:05:00|559.85|559.35|559.85|559.35|560.05|559.55|559.65|559.15|0
1596658200000|2020-08-05 20:10:00|559.95|559.45|559.15|558.65|559.95|559.45|559.05|558.55|0
1596658500000|2020-08-05 20:15:00|559.05|558.55|559.15|558.65|559.15|558.65|559.05|558.55|0
1596659100000|2020-08-05 20:25:00|559.25|558.75|559.25|558.75|559.25|558.75|559.15|558.65|0
1596659400000|2020-08-05 20:30:00|559.15|558.65|559.55|559.05|559.55|559.05|559.15|558.65|0
1596659700000|2020-08-05 20:35:00|559.45|558.95|559.35|558.85|559.55|559.05|559.35|558.85|0
1596660000000|2020-08-05 20:40:00|559.45|558.95|559.35|558.85|559.45|558.95|559.35|558.85|0
1596660300000|2020-08-05 20:45:00|559.45|558.95|559.45|558.95|559.45|558.95|559.35|558.85|0
1596660600000|2020-08-05 20:50:00|559.35|558.85|559.45|558.95|559.45|558.95|559.35|558.85|0
1596660900000|2020-08-05 20:55:00|559.55|559.05|559.55|559.05|559.65|559.15|559.45|558.95|0
1596661500000|2020-08-05 21:05:00|559.45|558.95|559.45|558.95|559.55|559.05|559.45|558.95|0
1596661800000|2020-08-05 21:10:00|559.55|559.05|559.55|559.05|559.55|559.05|559.55|559.05|0
1596664500000|2020-08-05 21:55:00|559.45|558.95|559.55|559.05|559.55|559.05|559.45|558.95|0
1596664800000|2020-08-05 22:00:00|559.45|558.95|559.15|558.65|559.45|558.95|559.15|558.65|0
1596665100000|2020-08-05 22:05:00|559.25|558.75|559.35|558.85|559.35|558.85|559.15|558.65|0
1596665400000|2020-08-05 22:10:00|559.45|558.95|559.55|559.05|559.55|559.05|559.35|558.85|0
1596665700000|2020-08-05 22:15:00|559.45|558.95|559.55|559.05|559.55|559.05|559.45|558.95|0
1596666000000|2020-08-05 22:20:00|559.65|559.15|559.75|559.25|559.85|559.35|559.55|559.05|0
1596666300000|2020-08-05 22:25:00|559.85|559.35|559.85|559.35|559.85|559.35|559.75|559.25|0
1596666600000|2020-08-05 22:30:00|559.75|559.25|559.75|559.25|559.85|559.35|559.75|559.25|0
1596666900000|2020-08-05 22:35:00|559.85|559.35|559.75|559.25|559.85|559.35|559.75|559.25|0
1596667200000|2020-08-05 22:40:00|559.65|559.15|559.75|559.25|559.75|559.25|559.65|559.15|0
1596667500000|2020-08-05 22:45:00|559.65|559.15|559.75|559.25|559.75|559.25|559.65|559.15|0
1596667800000|2020-08-05 22:50:00|559.85|559.35|559.95|559.45|559.95|559.45|559.85|559.35|0
1596668100000|2020-08-05 22:55:00|559.85|559.35|559.85|559.35|559.95|559.45|559.85|559.35|0
1596668400000|2020-08-05 23:00:00|559.95|559.45|559.85|559.35|560.05|559.55|559.75|559.25|0
1596668700000|2020-08-05 23:05:00|559.75|559.25|559.85|559.35|559.85|559.35|559.75|559.25|0
1596669000000|2020-08-05 23:10:00|559.75|559.25|559.95|559.45|559.95|559.45|559.75|559.25|0
1596669300000|2020-08-05 23:15:00|560.05|559.55|559.85|559.35|560.05|559.55|559.55|559.05|0
1596669600000|2020-08-05 23:20:00|559.95|559.45|559.85|559.35|560.05|559.55|559.75|559.25|0
1596669900000|2020-08-05 23:25:00|559.95|559.45|559.95|559.45|560.05|559.55|559.85|559.35|0
1596670200000|2020-08-05 23:30:00|560.05|559.55|559.85|559.35|560.05|559.55|559.85|559.35|0
1596670500000|2020-08-05 23:35:00|559.95|559.45|559.85|559.35|559.95|559.45|559.85|559.35|0
1596670800000|2020-08-05 23:40:00|559.95|559.45|559.85|559.35|559.95|559.45|559.75|559.25|0
1596671100000|2020-08-05 23:45:00|559.75|559.25|559.85|559.35|559.85|559.35|559.75|559.25|0
1596671400000|2020-08-05 23:50:00|559.75|559.25|559.75|559.25|559.85|559.35|559.75|559.25|0
1596671700000|2020-08-05 23:55:00|559.85|559.35|559.75|559.25|559.95|559.45|559.75|559.25|0
1596672000000|2020-08-06 00:00:00|559.65|559.15|559.65|559.15|559.85|559.35|559.65|559.15|0
1596672300000|2020-08-06 00:05:00|559.75|559.25|559.65|559.15|559.85|559.35|559.55|559.05|0
1596672600000|2020-08-06 00:10:00|559.75|559.25|559.85|559.35|559.85|559.35|559.65|559.15|0
1596672900000|2020-08-06 00:15:00|559.65|559.15|560.45|559.95|560.45|559.95|559.65|559.15|0
1596673200000|2020-08-06 00:20:00|560.65|560.15|561.35|560.85|561.45|560.95|560.65|560.15|0
1596673500000|2020-08-06 00:25:00|561.45|560.95|562.15|561.65|562.15|561.65|561.15|560.65|0
1596673800000|2020-08-06 00:30:00|562.05|561.55|561.75|561.25|562.05|561.55|561.75|561.25|0
1596674100000|2020-08-06 00:35:00|561.85|561.35|561.75|561.25|561.95|561.45|561.75|561.25|0
1596674400000|2020-08-06 00:40:00|561.95|561.45|561.75|561.25|562.15|561.65|561.65|561.15|0
1596674700000|2020-08-06 00:45:00|561.65|561.15|562.15|561.65|562.25|561.75|561.65|561.15|0
1596675000000|2020-08-06 00:50:00|562.25|561.75|561.85|561.35|562.25|561.75|561.75|561.25|0
1596675300000|2020-08-06 00:55:00|561.75|561.25|562.15|561.65|562.15|561.65|561.75|561.25|0
1596675600000|2020-08-06 01:00:00|562.25|561.75|561.75|561.25|562.25|561.75|561.65|561.15|0
1596675900000|2020-08-06 01:05:00|561.85|561.35|561.95|561.45|562.15|561.65|561.75|561.25|0
1596676200000|2020-08-06 01:10:00|561.85|561.35|561.95|561.45|561.95|561.45|561.45|560.95|0
1596676500000|2020-08-06 01:15:00|561.85|561.35|562.25|561.75|562.25|561.75|561.85|561.35|0
1596676800000|2020-08-06 01:20:00|562.35|561.85|562.55|562.05|562.75|562.25|562.25|561.75|0
1596677100000|2020-08-06 01:25:00|562.45|561.95|562.45|561.95|562.65|562.15|562.25|561.75|0
1596677400000|2020-08-06 01:30:00|562.25|561.75|562.15|561.65|562.25|561.75|562.15|561.65|0
1596677700000|2020-08-06 01:35:00|562.25|561.75|562.15|561.65|562.35|561.85|562.15|561.65|0
1596678000000|2020-08-06 01:40:00|562.25|561.75|561.95|561.45|562.25|561.75|561.95|561.45|0
1596678300000|2020-08-06 01:45:00|561.85|561.35|561.65|561.15|561.85|561.35|561.65|561.15|0
1596678600000|2020-08-06 01:50:00|561.75|561.25|561.15|560.65|561.85|561.35|561.15|560.65|0
1596678900000|2020-08-06 01:55:00|561.25|560.75|561.05|560.55|561.25|560.75|561.05|560.55|0
1596679200000|2020-08-06 02:00:00|560.85|560.35|560.85|560.35|561.15|560.65|560.85|560.35|0
1596679500000|2020-08-06 02:05:00|560.65|560.15|560.05|559.55|560.65|560.15|560.05|559.55|0
1596679800000|2020-08-06 02:10:00|559.95|559.45|559.75|559.25|559.95|559.45|559.35|558.85|0
1596680100000|2020-08-06 02:15:00|559.85|559.35|560.35|559.85|560.35|559.85|559.75|559.25|0
1596680400000|2020-08-06 02:20:00|560.25|559.75|560.35|559.85|560.35|559.85|560.05|559.55|0
1596680700000|2020-08-06 02:25:00|560.25|559.75|559.85|559.35|560.25|559.75|559.85|559.35|0
1596681000000|2020-08-06 02:30:00|559.75|559.25|559.75|559.25|559.75|559.25|559.25|558.75|0
1596681300000|2020-08-06 02:35:00|559.65|559.15|559.55|559.05|559.65|559.15|559.35|558.85|0
1596681600000|2020-08-06 02:40:00|559.45|558.95|559.05|558.55|559.55|559.05|559.05|558.55|0
1596681900000|2020-08-06 02:45:00|558.95|558.45|559.25|558.75|559.25|558.75|558.45|557.95|0
1596682200000|2020-08-06 02:50:00|559.15|558.65|559.05|558.55|559.25|558.75|559.05|558.55|0
1596682500000|2020-08-06 02:55:00|559.15|558.65|558.45|557.95|559.15|558.65|558.45|557.95|0
1596682800000|2020-08-06 03:00:00|558.35|557.85|558.75|558.25|558.75|558.25|558.25|557.75|0
1596683100000|2020-08-06 03:05:00|558.85|558.35|559.05|558.55|559.05|558.55|558.85|558.35|0
1596683400000|2020-08-06 03:10:00|559.15|558.65|559.05|558.55|559.25|558.75|559.05|558.55|0
1596683700000|2020-08-06 03:15:00|559.15|558.65|559.55|559.05|559.55|559.05|559.15|558.65|0
1596684000000|2020-08-06 03:20:00|559.45|558.95|559.25|558.75|559.55|559.05|559.15|558.65|0
1596684300000|2020-08-06 03:25:00|559.35|558.85|559.05|558.55|559.35|558.85|559.05|558.55|0
1596684600000|2020-08-06 03:30:00|558.95|558.45|559.55|559.05|559.55|559.05|558.85|558.35|0
1596684900000|2020-08-06 03:35:00|559.65|559.15|559.35|558.85|559.85|559.35|559.35|558.85|0
1596685200000|2020-08-06 03:40:00|559.45|558.95|559.55|559.05|559.65|559.15|559.35|558.85|0
1596685500000|2020-08-06 03:45:00|559.65|559.15|559.35|558.85|559.65|559.15|559.15|558.65|0
1596685800000|2020-08-06 03:50:00|559.45|558.95|559.15|558.65|559.55|559.05|559.15|558.65|0
1596686100000|2020-08-06 03:55:00|559.25|558.75|559.05|558.55|559.35|558.85|559.05|558.55|0
1596686400000|2020-08-06 04:00:00|559.15|558.65|559.15|558.65|559.15|558.65|559.05|558.55|0
1596686700000|2020-08-06 04:05:00|559.25|558.75|559.55|559.05|559.55|559.05|559.15|558.65|0
1596687000000|2020-08-06 04:10:00|559.45|558.95|558.65|558.15|559.45|558.95|558.65|558.15|0
1596687300000|2020-08-06 04:15:00|558.75|558.25|558.55|558.05|558.85|558.35|558.25|557.75|0
1596687600000|2020-08-06 04:20:00|558.65|558.15|558.15|557.65|558.85|558.35|558.15|557.65|0
1596687900000|2020-08-06 04:25:00|558.25|557.75|558.65|558.15|558.65|558.15|558.15|557.65|0
1596688200000|2020-08-06 04:30:00|558.55|558.05|558.65|558.15|558.65|558.15|558.35|557.85|0
1596688500000|2020-08-06 04:35:00|558.75|558.25|558.65|558.15|558.85|558.35|558.65|558.15|0
1596688800000|2020-08-06 04:40:00|558.85|558.35|558.85|558.35|558.85|558.35|558.65|558.15|0
1596689100000|2020-08-06 04:45:00|558.75|558.25|558.85|558.35|559.05|558.55|558.65|558.15|0
1596689400000|2020-08-06 04:50:00|558.95|558.45|558.85|558.35|559.05|558.55|558.85|558.35|0
1596689700000|2020-08-06 04:55:00|558.75|558.25|558.85|558.35|559.05|558.55|558.75|558.25|0
1596690000000|2020-08-06 05:00:00|558.75|558.25|559.15|558.65|559.15|558.65|558.65|558.15|0
1596690300000|2020-08-06 05:05:00|559.05|558.55|559.55|559.05|559.55|559.05|559.05|558.55|0
1596690600000|2020-08-06 05:10:00|559.45|558.95|559.65|559.15|559.65|559.15|559.25|558.75|0
1596690900000|2020-08-06 05:15:00|559.55|559.05|559.35|558.85|559.55|559.05|559.15|558.65|0
1596691200000|2020-08-06 05:20:00|559.45|558.95|559.25|558.75|559.55|559.05|559.15|558.65|0
1596691500000|2020-08-06 05:25:00|559.15|558.65|559.25|558.75|559.25|558.75|559.05|558.55|0
1596691800000|2020-08-06 05:30:00|559.35|558.85|559.25|558.75|559.35|558.85|559.25|558.75|0
1596692100000|2020-08-06 05:35:00|559.35|558.85|559.35|558.85|559.35|558.85|559.05|558.55|0
1596692400000|2020-08-06 05:40:00|559.25|558.75|559.15|558.65|559.25|558.75|559.05|558.55|0
1596692700000|2020-08-06 05:45:00|559.25|558.75|559.55|559.05|559.65|559.15|559.15|558.65|0
1596693000000|2020-08-06 05:50:00|559.65|559.15|559.35|558.85|559.65|559.15|559.35|558.85|0
1596693300000|2020-08-06 05:55:00|559.45|558.95|559.35|558.85|559.45|558.95|559.05|558.55|0
1596693600000|2020-08-06 06:00:00|559.25|558.75|559.95|559.65|560.25|559.95|559.15|558.75|68
1596693900000|2020-08-06 06:05:00|560.05|559.75|560.15|559.85|560.35|560.05|559.75|559.45|48
1596694200000|2020-08-06 06:10:00|560.05|559.75|559.85|559.55|560.25|559.95|559.65|559.35|26
1596694500000|2020-08-06 06:15:00|559.95|559.65|559.95|559.65|560.05|559.75|559.75|559.45|18
1596694800000|2020-08-06 06:20:00|560.05|559.75|559.55|559.25|560.05|559.75|559.45|559.15|7
1596695100000|2020-08-06 06:25:00|559.65|559.35|559.95|559.65|560.05|559.75|559.65|559.35|22
1596695400000|2020-08-06 06:30:00|560.05|559.75|559.75|559.45|560.15|559.85|559.75|559.45|36
1596695700000|2020-08-06 06:35:00|559.85|559.55|559.65|559.35|559.95|559.65|559.35|559.05|22
1596696000000|2020-08-06 06:40:00|559.55|559.25|559.75|559.45|559.95|559.65|559.55|559.25|34
1596696300000|2020-08-06 06:45:00|559.65|559.35|559.75|559.45|559.85|559.55|559.55|559.25|36
1596696600000|2020-08-06 06:50:00|559.85|559.55|559.45|559.15|559.95|559.65|559.45|559.15|20
1596696900000|2020-08-06 06:55:00|559.35|559.05|560.15|559.85|560.15|559.85|559.35|559.05|76
1596697200000|2020-08-06 07:00:00|560.05|559.95|558.65|558.55|560.25|560.15|558.45|558.35|1140
1596697500000|2020-08-06 07:05:00|558.55|558.45|559.65|559.55|559.65|559.55|558.45|558.35|474
1596697800000|2020-08-06 07:10:00|559.55|559.45|560.95|560.85|561.55|561.45|559.05|558.95|539
1596698100000|2020-08-06 07:15:00|560.85|560.75|561.55|561.45|562.15|562.05|560.85|560.75|471
1596698400000|2020-08-06 07:20:00|561.65|561.55|561.15|561.05|561.85|561.75|560.85|560.75|322
1596698700000|2020-08-06 07:25:00|561.05|560.95|561.95|561.85|562.35|562.25|561.05|560.95|338
1596699000000|2020-08-06 07:30:00|562.05|561.95|562.95|562.85|563.55|563.45|561.85|561.75|595
1596699300000|2020-08-06 07:35:00|563.05|562.95|563.35|563.25|563.55|563.45|562.75|562.65|337
1596699600000|2020-08-06 07:40:00|563.25|563.15|562.75|562.65|563.35|563.25|562.75|562.65|174
1596699900000|2020-08-06 07:45:00|562.85|562.75|562.65|562.55|563.55|563.45|562.35|562.25|290
1596700200000|2020-08-06 07:50:00|562.55|562.45|562.55|562.45|562.95|562.85|562.35|562.25|248
1596700500000|2020-08-06 07:55:00|562.65|562.55|562.25|562.15|562.75|562.65|562.05|561.95|190
1596700800000|2020-08-06 08:00:00|562.15|562.05|560.45|560.35|562.15|562.05|560.05|559.95|391
1596701100000|2020-08-06 08:05:00|560.55|560.45|559.75|559.65|560.65|560.55|559.65|559.55|234
1596701400000|2020-08-06 08:10:00|559.85|559.75|559.75|559.65|560.15|560.05|559.55|559.45|284
1596701700000|2020-08-06 08:15:00|559.65|559.55|560.55|560.45|560.65|560.55|559.15|559.05|234
1596702000000|2020-08-06 08:20:00|560.45|560.35|560.15|560.05|560.65|560.55|560.15|560.05|161
1596702300000|2020-08-06 08:25:00|560.25|560.15|560.35|560.25|560.35|560.25|559.95|559.85|88
1596702600000|2020-08-06 08:30:00|560.45|560.35|559.45|559.35|560.45|560.35|559.45|559.35|120
1596702900000|2020-08-06 08:35:00|559.35|559.25|559.66|559.56|559.66|559.56|558.85|558.75|139
1596703200000|2020-08-06 08:40:00|559.56|559.46|559.46|559.36|559.66|559.56|558.96|558.86|271
1596703500000|2020-08-06 08:45:00|559.36|559.26|559.26|559.16|559.56|559.46|559.16|559.06|161
1596703800000|2020-08-06 08:50:00|559.36|559.26|560.06|559.96|560.16|560.06|558.96|558.86|194
1596704100000|2020-08-06 08:55:00|559.96|559.86|560.06|559.96|560.16|560.06|559.66|559.56|92
1596704400000|2020-08-06 09:00:00|559.96|559.86|559.96|559.86|560.26|560.16|559.66|559.56|80
1596704700000|2020-08-06 09:05:00|560.06|559.96|560.46|560.36|560.56|560.46|559.86|559.76|73
1596705000000|2020-08-06 09:10:00|560.36|560.26|560.06|559.96|560.46|560.36|560.06|559.96|85
1596705300000|2020-08-06 09:15:00|560.16|560.06|559.56|559.46|560.36|560.26|559.06|558.96|203
1596705600000|2020-08-06 09:20:00|559.46|559.36|560.06|559.96|560.06|559.96|559.46|559.36|143
1596705900000|2020-08-06 09:25:00|559.96|559.86|559.66|559.56|560.16|560.06|559.36|559.26|101
1596706200000|2020-08-06 09:30:00|559.56|559.46|559.46|559.36|559.66|559.56|559.36|559.26|98
1596706500000|2020-08-06 09:35:00|559.56|559.46|559.76|559.66|560.06|559.96|559.36|559.26|96
1596706800000|2020-08-06 09:40:00|559.86|559.76|559.76|559.66|560.06|559.96|559.66|559.56|126
1596707100000|2020-08-06 09:45:00|559.66|559.56|559.56|559.46|560.06|559.96|559.56|559.46|53
1596707400000|2020-08-06 09:50:00|559.66|559.56|559.96|559.86|560.16|560.06|559.56|559.46|122
1596707700000|2020-08-06 09:55:00|560.06|559.96|560.66|560.56|560.66|560.56|559.96|559.86|101
1596708000000|2020-08-06 10:00:00|560.56|560.46|560.66|560.56|560.66|560.56|560.16|560.06|122
1596708300000|2020-08-06 10:05:00|560.56|560.46|560.76|560.66|560.86|560.76|560.26|560.16|74
1596708600000|2020-08-06 10:10:00|560.86|560.76|560.06|559.96|560.86|560.76|559.96|559.86|114
1596708900000|2020-08-06 10:15:00|560.16|560.06|559.86|559.76|560.16|560.06|559.76|559.66|65
1596709200000|2020-08-06 10:20:00|559.96|559.86|559.96|559.86|560.26|560.16|559.86|559.76|82
1596709500000|2020-08-06 10:25:00|560.06|559.96|559.96|559.86|560.26|560.16|559.76|559.66|116
1596709800000|2020-08-06 10:30:00|559.86|559.76|559.76|559.66|559.96|559.86|559.56|559.46|114
1596710100000|2020-08-06 10:35:00|559.66|559.56|559.76|559.66|560.06|559.96|559.56|559.46|191
1596710400000|2020-08-06 10:40:00|559.66|559.56|559.86|559.76|559.86|559.76|559.16|559.06|209
1596710700000|2020-08-06 10:45:00|559.76|559.66|559.36|559.26|559.76|559.66|558.96|558.86|260
1596711000000|2020-08-06 10:50:00|559.26|559.16|558.06|557.96|559.36|559.26|557.86|557.76|498
1596711300000|2020-08-06 10:55:00|557.96|557.86|557.76|557.66|558.06|557.96|557.26|557.16|341
1596711600000|2020-08-06 11:00:00|557.66|557.56|557.86|557.76|558.16|558.06|557.56|557.46|287
1596711900000|2020-08-06 11:05:00|557.76|557.66|558.06|557.96|558.16|558.06|557.46|557.36|119
1596712200000|2020-08-06 11:10:00|557.96|557.86|558.46|558.36|558.46|558.36|557.86|557.76|128
1596712500000|2020-08-06 11:15:00|558.36|558.26|559.16|559.06|559.26|559.16|558.06|557.96|140
1596712800000|2020-08-06 11:20:00|559.06|558.96|558.56|558.46|559.16|559.06|558.56|558.46|155
1596713100000|2020-08-06 11:25:00|558.46|558.36|558.66|558.56|558.76|558.66|558.26|558.16|103
1596713400000|2020-08-06 11:30:00|558.76|558.66|558.96|558.86|559.16|559.06|558.66|558.56|99
1596713700000|2020-08-06 11:35:00|559.06|558.96|558.96|558.86|559.16|559.06|558.76|558.66|87
1596714000000|2020-08-06 11:40:00|559.15|559.05|558.65|558.55|559.15|559.05|558.55|558.45|98
1596714300000|2020-08-06 11:45:00|558.55|558.45|557.35|557.25|558.65|558.55|557.35|557.25|201
1596714600000|2020-08-06 11:50:00|557.45|557.35|558.05|557.95|558.15|558.05|557.05|556.95|228
1596714900000|2020-08-06 11:55:00|557.95|557.85|557.95|557.85|558.25|558.15|557.75|557.65|190
1596715200000|2020-08-06 12:00:00|557.85|557.75|557.45|557.35|557.95|557.85|557.25|557.15|162
1596715500000|2020-08-06 12:05:00|557.35|557.25|558.05|557.95|558.15|558.05|557.15|557.05|165
1596715800000|2020-08-06 12:10:00|557.95|557.85|558.35|558.25|558.35|558.25|557.75|557.65|103
1596716100000|2020-08-06 12:15:00|558.25|558.15|558.35|558.25|558.45|558.35|557.95|557.85|80
1596716400000|2020-08-06 12:20:00|558.45|558.35|558.15|558.05|558.55|558.45|557.95|557.85|91
1596716700000|2020-08-06 12:25:00|558.05|557.95|558.05|557.95|558.25|558.15|557.65|557.55|186
1596717000000|2020-08-06 12:30:00|558.15|558.05|559.85|559.75|559.85|559.75|558.05|557.95|560
1596717300000|2020-08-06 12:35:00|559.95|559.85|560.15|560.05|560.35|560.25|559.75|559.65|293
1596717600000|2020-08-06 12:40:00|560.25|560.15|560.95|560.85|560.95|560.85|560.05|559.95|282
1596717900000|2020-08-06 12:45:00|561.05|560.95|560.35|560.25|561.15|561.05|560.35|560.25|231
1596718200000|2020-08-06 12:50:00|560.45|560.35|561.45|561.35|561.55|561.45|560.45|560.35|212
1596718500000|2020-08-06 12:55:00|561.35|561.25|561.45|561.35|561.45|561.35|560.85|560.75|138
1596718800000|2020-08-06 13:00:00|561.35|561.25|560.95|560.85|561.35|561.25|560.75|560.65|189
1596719100000|2020-08-06 13:05:00|561.05|560.95|560.95|560.85|561.35|561.25|560.75|560.65|148
1596719400000|2020-08-06 13:10:00|561.05|560.95|560.95|560.85|561.05|560.95|560.65|560.55|156
1596719700000|2020-08-06 13:15:00|560.85|560.75|560.45|560.35|560.95|560.85|560.45|560.35|134
1596720000000|2020-08-06 13:20:00|560.55|560.45|559.85|559.75|560.55|560.45|559.85|559.75|187
1596720300000|2020-08-06 13:25:00|559.75|559.65|559.95|559.85|560.05|559.95|559.65|559.55|77
1596720600000|2020-08-06 13:30:00|559.85|559.75|560.35|560.25|560.55|560.45|559.65|559.55|272
1596720900000|2020-08-06 13:35:00|560.25|560.15|559.05|558.95|560.35|560.25|559.05|558.95|168
1596721200000|2020-08-06 13:40:00|559.15|559.05|559.25|559.15|559.65|559.55|558.95|558.85|197
1596721500000|2020-08-06 13:45:00|559.35|559.25|559.85|559.75|560.05|559.95|558.85|558.75|220
1596721800000|2020-08-06 13:50:00|559.95|559.85|559.35|559.25|559.95|559.85|559.25|559.15|230
1596722100000|2020-08-06 13:55:00|559.25|559.15|560.65|560.55|560.65|560.55|559.25|559.15|227
1596722400000|2020-08-06 14:00:00|560.55|560.45|560.35|560.25|560.55|560.45|560.05|559.95|200
1596722700000|2020-08-06 14:05:00|560.25|560.15|560.45|560.35|560.55|560.45|560.05|559.95|163
1596723000000|2020-08-06 14:10:00|560.55|560.45|560.75|560.65|561.05|560.95|560.35|560.25|182
1596723300000|2020-08-06 14:15:00|560.65|560.55|560.65|560.55|560.95|560.85|560.45|560.35|102
1596723600000|2020-08-06 14:20:00|560.55|560.45|560.85|560.75|560.95|560.85|560.55|560.45|136
1596723900000|2020-08-06 14:25:00|560.95|560.85|561.45|561.35|561.65|561.55|560.85|560.75|165
1596724200000|2020-08-06 14:30:00|561.55|561.45|561.25|561.15|561.75|561.65|561.25|561.15|199
1596724500000|2020-08-06 14:35:00|561.15|561.05|559.95|559.85|561.25|561.15|559.95|559.85|136
1596724800000|2020-08-06 14:40:00|559.85|559.75|558.85|558.75|560.05|559.95|558.75|558.65|252
1596725100000|2020-08-06 14:45:00|558.95|558.85|558.95|558.85|559.35|559.25|558.75|558.65|223
1596725400000|2020-08-06 14:50:00|558.85|558.75|559.45|559.35|559.45|559.35|558.35|558.25|249
1596725700000|2020-08-06 14:55:00|559.35|559.25|559.15|559.05|559.65|559.55|559.15|559.05|150
1596726000000|2020-08-06 15:00:00|559.25|559.15|559.15|559.05|559.25|559.15|558.75|558.65|166
1596726300000|2020-08-06 15:05:00|559.25|559.15|559.25|559.15|559.45|559.35|559.05|558.95|149
1596726600000|2020-08-06 15:10:00|559.35|559.25|558.65|558.55|559.35|559.25|558.45|558.35|156
1596726900000|2020-08-06 15:15:00|558.55|558.45|558.95|558.85|559.15|559.05|558.55|558.45|209
1596727200000|2020-08-06 15:20:00|559.05|558.95|559.25|559.15|559.75|559.65|558.95|558.85|240
1596727500000|2020-08-06 15:25:00|559.15|559.05|558.95|558.85|559.15|559.05|558.65|558.55|355
1596727800000|2020-08-06 15:30:00|558.51|558.21|558.11|557.81|558.51|558.21|557.81|557.51|464
1596728100000|2020-08-06 15:35:00|558.21|557.91|558.01|557.71|558.41|558.11|557.91|557.61|247
1596728400000|2020-08-06 15:40:00|558.11|557.81|557.91|557.61|558.11|557.81|557.41|557.11|137
1596728700000|2020-08-06 15:45:00|557.81|557.51|558.21|557.91|558.41|558.11|557.81|557.51|26
1596729000000|2020-08-06 15:50:00|558.11|557.81|557.91|557.61|558.31|558.01|557.81|557.51|40
1596729300000|2020-08-06 15:55:00|557.81|557.51|558.31|558.01|558.51|558.21|557.81|557.51|23
1596729600000|2020-08-06 16:00:00|558.41|558.11|558.51|558.21|558.81|558.51|558.21|557.91|35
1596729900000|2020-08-06 16:05:00|558.61|558.31|558.31|558.01|558.61|558.31|558.21|557.91|22
1596730200000|2020-08-06 16:10:00|558.41|558.11|558.51|558.21|558.51|558.21|558.11|557.81|71
1596730500000|2020-08-06 16:15:00|558.61|558.31|558.11|557.81|558.61|558.31|558.01|557.71|31
1596730800000|2020-08-06 16:20:00|558.21|557.91|558.61|558.31|558.61|558.31|558.11|557.81|22
1596731100000|2020-08-06 16:25:00|558.51|558.21|558.41|558.11|558.61|558.31|558.41|558.11|36
1596731400000|2020-08-06 16:30:00|558.31|558.01|558.51|558.21|558.61|558.31|558.31|558.01|9
1596731700000|2020-08-06 16:35:00|558.61|558.31|558.61|558.31|558.91|558.61|558.41|558.11|15
1596732000000|2020-08-06 16:40:00|558.51|558.21|558.91|558.61|559.01|558.71|558.41|558.11|17
1596732300000|2020-08-06 16:45:00|559.01|558.71|558.81|558.51|559.01|558.71|558.71|558.41|9
1596732600000|2020-08-06 16:50:00|558.91|558.61|558.81|558.51|559.01|558.71|558.71|558.41|53
1596732900000|2020-08-06 16:55:00|558.91|558.61|559.21|558.91|559.21|558.91|558.81|558.51|16
1596733200000|2020-08-06 17:00:00|559.11|558.81|559.01|558.71|559.11|558.81|558.91|558.61|19
1596733500000|2020-08-06 17:05:00|558.91|558.61|559.01|558.71|559.01|558.71|558.81|558.51|5
1596733800000|2020-08-06 17:10:00|559.11|558.81|559.01|558.71|559.11|558.81|558.81|558.51|3
1596734100000|2020-08-06 17:15:00|558.91|558.61|558.81|558.51|558.91|558.61|558.61|558.31|7
1596734400000|2020-08-06 17:20:00|558.91|558.61|558.81|558.51|559.01|558.71|558.81|558.51|29
1596734700000|2020-08-06 17:25:00|558.71|558.41|558.61|558.31|558.81|558.51|558.61|558.31|23
1596735000000|2020-08-06 17:30:00|558.71|558.41|558.51|558.21|558.81|558.51|558.51|558.21|7
1596735300000|2020-08-06 17:35:00|558.61|558.31|558.81|558.51|558.81|558.51|558.51|558.21|9
1596735600000|2020-08-06 17:40:00|558.91|558.61|559.01|558.71|559.01|558.71|558.71|558.41|14
1596735900000|2020-08-06 17:45:00|558.91|558.61|559.11|558.81|559.11|558.81|558.91|558.61|17
1596736200000|2020-08-06 17:50:00|559.21|558.91|559.31|559.01|559.41|559.11|559.11|558.81|25
1596736500000|2020-08-06 17:55:00|559.21|558.91|559.11|558.81|559.21|558.91|559.01|558.71|6
1596736800000|2020-08-06 18:00:00|559.21|558.91|559.81|559.51|559.91|559.61|559.11|558.81|70
1596737100000|2020-08-06 18:05:00|559.91|559.61|559.91|559.61|559.91|559.61|559.51|559.21|14
1596737400000|2020-08-06 18:10:00|560.01|559.71|560.11|559.81|560.21|559.91|559.81|559.51|42
1596737700000|2020-08-06 18:15:00|560.01|559.71|559.91|559.61|560.01|559.71|559.81|559.51|11
1596738000000|2020-08-06 18:20:00|560.01|559.71|560.01|559.71|560.11|559.81|559.81|559.51|21
1596738300000|2020-08-06 18:25:00|560.11|559.81|560.51|560.21|560.61|560.31|560.11|559.81|43
1596738600000|2020-08-06 18:30:00|560.61|560.31|560.51|560.21|560.91|560.61|560.51|560.21|45
1596738900000|2020-08-06 18:35:00|560.61|560.31|560.91|560.61|560.91|560.61|560.51|560.21|15
1596739200000|2020-08-06 18:40:00|560.81|560.51|561.01|560.71|561.11|560.81|560.81|560.51|15
1596739500000|2020-08-06 18:45:00|560.91|560.61|560.71|560.41|560.91|560.61|560.61|560.31|30
1596739800000|2020-08-06 18:50:00|560.81|560.51|560.81|560.51|561.11|560.81|560.81|560.51|29
1596740100000|2020-08-06 18:55:00|560.71|560.41|560.91|560.61|561.11|560.81|560.71|560.41|9
1596740400000|2020-08-06 19:00:00|561.01|560.71|560.81|560.51|561.11|560.81|560.71|560.41|33
1596740700000|2020-08-06 19:05:00|560.91|560.61|560.81|560.51|560.91|560.61|560.51|560.21|24
1596741000000|2020-08-06 19:10:00|560.91|560.61|560.81|560.51|561.01|560.71|560.81|560.51|4
1596741300000|2020-08-06 19:15:00|560.91|560.61|561.21|560.91|561.21|560.91|560.81|560.51|6
1596741600000|2020-08-06 19:20:00|561.31|561.01|560.71|560.41|561.31|561.01|560.71|560.41|10
1596741900000|2020-08-06 19:25:00|560.61|560.31|560.91|560.61|560.91|560.61|560.51|560.21|9
1596742200000|2020-08-06 19:30:00|561.01|560.71|560.61|560.31|561.01|560.71|560.61|560.31|43
1596742500000|2020-08-06 19:35:00|560.51|560.21|560.71|560.41|560.91|560.61|560.41|560.11|38
1596742800000|2020-08-06 19:40:00|560.81|560.51|560.51|560.21|560.81|560.51|560.51|560.21|39
1596743100000|2020-08-06 19:45:00|560.61|560.31|560.11|559.81|560.71|560.41|560.11|559.81|35
1596743400000|2020-08-06 19:50:00|560.21|559.91|560.51|560.21|560.51|560.21|560.11|559.81|14
1596743700000|2020-08-06 19:55:00|560.61|560.31|560.71|560.41|560.71|560.41|560.31|560.01|129
1596744000000|2020-08-06 20:00:00|557.91|557.61|561.01|560.51|561.21|560.71|557.91|557.61|0
1596744300000|2020-08-06 20:05:00|561.11|560.61|561.21|560.71|561.41|560.91|561.11|560.61|0
1596744600000|2020-08-06 20:10:00|561.11|560.61|561.21|560.71|561.21|560.71|561.01|560.51|0
1596744900000|2020-08-06 20:15:00|561.11|560.61|561.01|560.51|561.11|560.61|561.01|560.51|0
1596745200000|2020-08-06 20:20:00|561.11|560.61|561.01|560.51|561.11|560.61|561.01|560.51|0
1596745500000|2020-08-06 20:25:00|561.11|560.61|561.11|560.61|561.11|560.61|561.01|560.51|0
1596745800000|2020-08-06 20:30:00|561.01|560.51|561.21|560.71|561.31|560.81|560.91|560.41|0
1596746100000|2020-08-06 20:35:00|561.11|560.61|561.31|560.81|561.31|560.81|561.11|560.61|0
1596746400000|2020-08-06 20:40:00|561.21|560.71|561.21|560.71|561.21|560.71|561.21|560.71|0
1596746700000|2020-08-06 20:45:00|561.31|560.81|561.21|560.71|561.31|560.81|561.21|560.71|0
1596747000000|2020-08-06 20:50:00|561.31|560.81|561.21|560.71|561.31|560.81|561.21|560.71|0
1596747300000|2020-08-06 20:55:00|561.31|560.81|561.11|560.61|561.31|560.81|561.01|560.51|0
1596748200000|2020-08-06 21:10:00|561.01|560.51|561.01|560.51|561.11|560.61|561.01|560.51|0
1596749400000|2020-08-06 21:30:00|560.91|560.41|560.91|560.41|560.91|560.41|560.91|560.41|0
1596749700000|2020-08-06 21:35:00|561.01|560.51|561.01|560.51|561.01|560.51|561.01|560.51|0
1596751200000|2020-08-06 22:00:00|561.11|560.61|560.91|560.41|561.11|560.61|560.81|560.31|0
1596751500000|2020-08-06 22:05:00|560.81|560.31|560.91|560.41|560.91|560.41|560.81|560.31|0
1596751800000|2020-08-06 22:10:00|560.81|560.31|560.71|560.21|560.81|560.31|560.71|560.21|0
1596752100000|2020-08-06 22:15:00|560.61|560.11|560.61|560.11|560.61|560.11|560.61|560.11|0
1596752400000|2020-08-06 22:20:00|560.71|560.21|560.61|560.11|560.71|560.21|560.61|560.11|0
1596752700000|2020-08-06 22:25:00|560.71|560.21|560.71|560.21|560.71|560.21|560.61|560.11|0
1596753000000|2020-08-06 22:30:00|560.81|560.31|560.81|560.31|560.81|560.31|560.71|560.21|0
1596753300000|2020-08-06 22:35:00|560.71|560.21|560.61|560.11|560.71|560.21|560.61|560.11|0
1596753600000|2020-08-06 22:40:00|560.81|560.31|560.91|560.41|561.01|560.51|560.71|560.21|0
1596754200000|2020-08-06 22:50:00|560.81|560.31|560.91|560.41|560.91|560.41|560.81|560.31|0
1596754500000|2020-08-06 22:55:00|560.81|560.31|560.71|560.21|560.81|560.31|560.71|560.21|0
1596754800000|2020-08-06 23:00:00|560.81|560.31|560.71|560.21|560.91|560.41|560.71|560.21|0
1596755100000|2020-08-06 23:05:00|560.81|560.31|560.71|560.21|560.81|560.31|560.71|560.21|0
1596755400000|2020-08-06 23:10:00|560.81|560.31|560.81|560.31|560.81|560.31|560.71|560.21|0
1596755700000|2020-08-06 23:15:00|560.71|560.21|560.71|560.21|560.81|560.31|560.71|560.21|0
1596756000000|2020-08-06 23:20:00|560.81|560.31|560.71|560.21|560.81|560.31|560.71|560.21|0
1596756300000|2020-08-06 23:25:00|560.81|560.31|560.71|560.21|560.81|560.31|560.71|560.21|0
1596756600000|2020-08-06 23:30:00|560.81|560.31|560.81|560.31|560.81|560.31|560.71|560.21|0
1596756900000|2020-08-06 23:35:00|560.71|560.21|560.81|560.31|560.81|560.31|560.71|560.21|0
1596757200000|2020-08-06 23:40:00|560.71|560.21|560.71|560.21|560.81|560.31|560.71|560.21|0
1596757500000|2020-08-06 23:45:00|560.61|560.11|560.61|560.11|560.71|560.21|560.61|560.11|0
1596757800000|2020-08-06 23:50:00|560.71|560.21|560.61|560.11|560.71|560.21|560.51|560.01|0
1596758100000|2020-08-06 23:55:00|560.71|560.21|560.61|560.11|560.81|560.31|560.61|560.11|0
1596758400000|2020-08-07 00:00:00|560.51|560.01|560.51|560.01|560.71|560.21|560.31|559.81|0
1596758700000|2020-08-07 00:05:00|560.41|559.91|560.31|559.81|560.61|560.11|560.21|559.71|0
1596759000000|2020-08-07 00:10:00|560.21|559.71|560.11|559.61|560.31|559.81|560.01|559.51|0
1596759300000|2020-08-07 00:15:00|559.61|559.11|559.91|559.41|560.01|559.51|559.11|558.61|0
1596759600000|2020-08-07 00:20:00|560.01|559.51|561.01|560.51|561.01|560.51|559.91|559.41|0
1596759900000|2020-08-07 00:25:00|561.11|560.61|560.71|560.21|561.21|560.71|560.21|559.71|0
1596760200000|2020-08-07 00:30:00|560.61|560.11|560.61|560.11|560.61|560.11|560.41|559.91|0
1596760500000|2020-08-07 00:35:00|560.51|560.01|560.41|559.91|560.51|560.01|559.71|559.21|0
1596760800000|2020-08-07 00:40:00|560.31|559.81|560.21|559.71|560.41|559.91|560.21|559.71|0
1596761100000|2020-08-07 00:45:00|560.11|559.61|560.11|559.61|560.21|559.71|560.11|559.61|0
1596761400000|2020-08-07 00:50:00|560.01|559.51|560.01|559.51|560.11|559.61|559.91|559.41|0
1596761700000|2020-08-07 00:55:00|559.91|559.41|560.11|559.61|560.21|559.71|559.91|559.41|0
1596762000000|2020-08-07 01:00:00|560.01|559.51|559.41|558.91|560.21|559.71|559.21|558.71|0
1596762300000|2020-08-07 01:05:00|559.51|559.01|559.11|558.61|559.61|559.11|559.11|558.61|0
1596762600000|2020-08-07 01:10:00|559.21|558.71|559.71|559.21|559.71|559.21|559.21|558.71|0
1596762900000|2020-08-07 01:15:00|559.81|559.31|559.71|559.21|560.01|559.51|559.21|558.71|0
1596763200000|2020-08-07 01:20:00|559.91|559.41|559.61|559.11|559.91|559.41|559.61|559.11|0
1596763500000|2020-08-07 01:25:00|559.51|559.01|559.11|558.61|559.51|559.01|558.91|558.41|0
1596763800000|2020-08-07 01:30:00|558.91|558.41|558.91|558.41|559.11|558.61|558.91|558.41|0
1596764100000|2020-08-07 01:35:00|559.01|558.51|559.41|558.91|559.61|559.11|558.71|558.21|0
1596764400000|2020-08-07 01:40:00|559.31|558.81|559.21|558.71|559.41|558.91|559.11|558.61|0
1596764700000|2020-08-07 01:45:00|559.41|558.91|560.11|559.61|560.11|559.61|559.21|558.71|0
1596765000000|2020-08-07 01:50:00|560.01|559.51|559.91|559.41|560.11|559.61|559.91|559.41|0
1596765300000|2020-08-07 01:55:00|559.81|559.31|559.71|559.21|560.01|559.51|559.61|559.11|0
1596765600000|2020-08-07 02:00:00|559.81|559.31|559.31|558.81|559.91|559.41|559.31|558.81|0
1596765900000|2020-08-07 02:05:00|559.41|558.91|559.31|558.81|559.61|559.11|559.31|558.81|0
1596766200000|2020-08-07 02:10:00|559.21|558.71|558.81|558.31|559.21|558.71|558.81|558.31|0
1596766500000|2020-08-07 02:15:00|558.91|558.41|558.31|557.81|558.91|558.41|558.31|557.81|0
1596766800000|2020-08-07 02:20:00|558.41|557.91|558.41|557.91|558.61|558.11|558.41|557.91|0
1596767100000|2020-08-07 02:25:00|558.31|557.81|557.41|556.91|558.41|557.91|557.41|556.91|0
1596767400000|2020-08-07 02:30:00|557.31|556.81|557.41|556.91|557.61|557.11|557.11|556.61|0
1596767700000|2020-08-07 02:35:00|557.31|556.81|557.71|557.21|557.91|557.41|557.31|556.81|0
1596768000000|2020-08-07 02:40:00|557.61|557.11|557.61|557.11|557.61|557.11|557.61|557.11|0
1596768300000|2020-08-07 02:45:00|557.71|557.21|557.91|557.41|557.91|557.41|557.71|557.21|0
1596768600000|2020-08-07 02:50:00|557.81|557.31|557.71|557.21|558.11|557.61|557.71|557.21|0
1596768900000|2020-08-07 02:55:00|557.81|557.31|557.91|557.41|557.91|557.41|557.61|557.11|0
1596769200000|2020-08-07 03:00:00|557.81|557.31|557.91|557.41|558.11|557.61|557.71|557.21|0
1596769500000|2020-08-07 03:05:00|557.81|557.31|557.71|557.21|557.91|557.41|557.71|557.21|0
1596769800000|2020-08-07 03:10:00|557.61|557.11|557.41|556.91|557.61|557.11|557.11|556.61|0
1596770100000|2020-08-07 03:15:00|557.51|557.01|558.01|557.51|558.11|557.61|557.51|557.01|0
1596770400000|2020-08-07 03:20:00|557.91|557.41|557.71|557.21|557.91|557.41|557.61|557.11|0
1596770700000|2020-08-07 03:25:00|557.61|557.11|556.61|556.11|557.61|557.11|556.61|556.11|0
1596771000000|2020-08-07 03:30:00|556.71|556.21|556.61|556.11|556.81|556.31|556.31|555.81|0
1596771300000|2020-08-07 03:35:00|556.51|556.01|556.11|555.61|556.61|556.11|556.11|555.61|0
1596771600000|2020-08-07 03:40:00|556.21|555.71|556.61|556.11|556.61|556.11|556.01|555.51|0
1596771900000|2020-08-07 03:45:00|556.71|556.21|557.11|556.61|557.11|556.61|556.61|556.11|0
1596772200000|2020-08-07 03:50:00|557.01|556.51|557.01|556.51|557.21|556.71|556.91|556.41|0
1596772500000|2020-08-07 03:55:00|556.91|556.41|556.91|556.41|557.01|556.51|556.51|556.01|0
1596772800000|2020-08-07 04:00:00|556.81|556.31|557.21|556.71|557.21|556.71|556.41|555.91|0
1596773100000|2020-08-07 04:05:00|557.11|556.61|557.11|556.61|557.41|556.91|556.91|556.41|0
1596773400000|2020-08-07 04:10:00|557.21|556.71|557.21|556.71|557.41|556.91|557.01|556.51|0
1596773700000|2020-08-07 04:15:00|557.11|556.61|557.21|556.71|557.21|556.71|557.11|556.61|0
1596774000000|2020-08-07 04:20:00|557.11|556.61|557.61|557.11|557.61|557.11|557.11|556.61|0
1596774300000|2020-08-07 04:25:00|557.51|557.01|557.41|556.91|557.51|557.01|557.21|556.71|0
1596774600000|2020-08-07 04:30:00|557.31|556.81|557.41|556.91|557.61|557.11|557.21|556.71|0
1596774900000|2020-08-07 04:35:00|557.51|557.01|558.01|557.51|558.01|557.51|557.51|557.01|0
1596775200000|2020-08-07 04:40:00|557.91|557.41|557.91|557.41|558.01|557.51|557.91|557.41|0
1596775500000|2020-08-07 04:45:00|558.01|557.51|557.71|557.21|558.01|557.51|557.71|557.21|0
1596775800000|2020-08-07 04:50:00|557.81|557.31|557.81|557.31|557.91|557.41|557.81|557.31|0
1596776100000|2020-08-07 04:55:00|557.71|557.21|557.91|557.41|557.91|557.41|557.61|557.11|0
1596776400000|2020-08-07 05:00:00|558.01|557.51|557.11|556.61|558.11|557.61|557.11|556.61|0
1596776700000|2020-08-07 05:05:00|557.21|556.71|557.31|556.81|557.61|557.11|557.21|556.71|0
1596777000000|2020-08-07 05:10:00|557.41|556.91|557.21|556.71|557.41|556.91|557.21|556.71|0
1596777300000|2020-08-07 05:15:00|557.41|556.91|557.11|556.61|557.41|556.91|557.11|556.61|0
1596777600000|2020-08-07 05:20:00|557.21|556.71|557.21|556.71|557.21|556.71|557.11|556.61|0
1596777900000|2020-08-07 05:25:00|557.41|556.91|557.41|556.91|557.41|556.91|556.91|556.41|0
1596778200000|2020-08-07 05:30:00|557.51|557.01|557.71|557.21|557.91|557.41|557.41|556.91|0
1596778500000|2020-08-07 05:35:00|557.81|557.31|558.91|558.41|558.91|558.41|557.71|557.21|0
1596778800000|2020-08-07 05:40:00|558.81|558.31|558.91|558.41|558.91|558.41|558.51|558.01|0
1596779100000|2020-08-07 05:45:00|558.81|558.31|558.41|557.91|559.21|558.71|558.41|557.91|0
1596779400000|2020-08-07 05:50:00|558.51|558.01|558.71|558.21|558.71|558.21|558.11|557.61|0
1596779700000|2020-08-07 05:55:00|558.61|558.11|558.41|557.91|558.71|558.21|558.41|557.91|0
1596780000000|2020-08-07 06:00:00|558.31|558.01|557.81|557.51|558.41|558.11|557.21|556.91|269
1596780300000|2020-08-07 06:05:00|557.91|557.61|557.61|557.31|558.11|557.81|557.61|557.31|100
1596780600000|2020-08-07 06:10:00|557.51|557.21|557.21|556.91|557.61|557.31|557.01|556.71|93
1596780900000|2020-08-07 06:15:00|557.31|557.01|557.71|557.41|557.71|557.41|557.11|556.81|70
1596781200000|2020-08-07 06:20:00|557.61|557.31|556.91|556.61|557.61|557.31|556.81|556.51|72
1596781500000|2020-08-07 06:25:00|556.81|556.51|557.21|556.91|557.31|557.01|556.81|556.51|34
1596781800000|2020-08-07 06:30:00|557.31|557.01|557.31|557.01|557.51|557.21|557.11|556.81|26
1596782100000|2020-08-07 06:35:00|557.41|557.11|557.21|556.91|557.61|557.31|557.21|556.91|57
1596782400000|2020-08-07 06:40:00|557.11|556.81|557.11|556.81|557.11|556.81|556.91|556.61|41
1596782700000|2020-08-07 06:45:00|557.01|556.71|556.91|556.61|557.21|556.91|556.91|556.61|41
1596783000000|2020-08-07 06:50:00|557.01|556.71|556.81|556.51|557.01|556.71|556.51|556.21|65
1596783300000|2020-08-07 06:55:00|556.91|556.61|556.11|555.81|556.91|556.61|556.11|555.81|73
1596783600000|2020-08-07 07:00:00|555.91|555.91|556.71|556.61|557.21|557.11|555.41|555.31|1367
1596783900000|2020-08-07 07:05:00|556.81|556.71|555.81|555.71|557.01|556.91|555.11|555.01|463
1596784200000|2020-08-07 07:10:00|555.71|555.61|556.01|555.91|556.11|556.01|554.71|554.61|392
1596784500000|2020-08-07 07:15:00|555.91|555.81|556.31|556.21|556.41|556.31|555.81|555.71|178
1596784800000|2020-08-07 07:20:00|556.21|556.11|557.31|557.21|557.71|557.61|555.71|555.61|371
1596785100000|2020-08-07 07:25:00|557.21|557.11|557.31|557.21|557.51|557.41|556.91|556.81|190
1596785400000|2020-08-07 07:30:00|557.21|557.11|557.01|556.91|557.51|557.41|556.81|556.71|277
1596785700000|2020-08-07 07:35:00|556.91|556.81|556.11|556.01|557.11|557.01|555.91|555.81|213
1596786000000|2020-08-07 07:40:00|556.17|556.07|557.07|556.97|557.17|557.07|556.17|556.07|115
1596786300000|2020-08-07 07:45:00|556.97|556.87|556.97|556.87|557.47|557.37|556.77|556.67|196
1596786600000|2020-08-07 07:50:00|557.07|556.97|556.97|556.87|557.47|557.37|556.77|556.67|180
1596786900000|2020-08-07 07:55:00|557.07|556.97|558.97|558.87|558.97|558.87|556.77|556.67|307
1596787200000|2020-08-07 08:00:00|559.07|558.97|558.47|558.37|559.67|559.57|558.47|558.37|295
1596787500000|2020-08-07 08:05:00|558.57|558.47|558.47|558.37|559.17|559.07|558.37|558.27|171
1596787800000|2020-08-07 08:10:00|558.37|558.27|559.17|559.07|559.27|559.17|558.37|558.27|153
1596788100000|2020-08-07 08:15:00|559.27|559.17|559.07|558.97|559.27|559.17|558.87|558.77|129
1596788400000|2020-08-07 08:20:00|558.97|558.87|558.47|558.37|559.07|558.97|558.37|558.27|97
1596788700000|2020-08-07 08:25:00|558.37|558.27|558.17|558.07|558.77|558.67|558.17|558.07|184
1596789000000|2020-08-07 08:30:00|558.07|557.97|558.07|557.97|558.47|558.37|557.87|557.77|127
1596789300000|2020-08-07 08:35:00|557.97|557.87|557.77|557.67|558.17|558.07|557.57|557.47|109
1596789600000|2020-08-07 08:40:00|557.67|557.57|557.97|557.87|558.27|558.17|557.57|557.47|134
1596789900000|2020-08-07 08:45:00|558.07|557.97|558.37|558.27|558.47|558.37|557.97|557.87|120
1596790200000|2020-08-07 08:50:00|558.27|558.17|557.97|557.87|558.37|558.27|557.77|557.67|35
1596790500000|2020-08-07 08:55:00|557.87|557.77|558.17|558.07|558.27|558.17|557.77|557.67|54
1596790800000|2020-08-07 09:00:00|558.07|557.97|557.57|557.47|558.17|558.07|557.47|557.37|70
1596791100000|2020-08-07 09:05:00|557.47|557.37|557.27|557.17|557.57|557.47|556.87|556.77|155
1596791400000|2020-08-07 09:10:00|557.37|557.27|556.07|555.97|557.37|557.27|556.07|555.97|189
1596791700000|2020-08-07 09:15:00|555.97|555.87|556.97|556.87|556.97|556.87|555.87|555.77|187
1596792000000|2020-08-07 09:20:00|556.87|556.77|556.97|556.87|557.07|556.97|556.57|556.47|85
1596792300000|2020-08-07 09:25:00|556.87|556.77|556.57|556.47|556.87|556.77|556.27|556.17|123
1596792600000|2020-08-07 09:30:00|556.47|556.37|556.67|556.57|556.87|556.77|556.17|556.07|110
1596792900000|2020-08-07 09:35:00|556.57|556.47|557.17|557.07|557.27|557.17|556.47|556.37|88
1596793200000|2020-08-07 09:40:00|557.07|556.97|557.47|557.37|557.57|557.47|557.07|556.97|88
1596793500000|2020-08-07 09:45:00|557.57|557.47|557.17|557.07|557.67|557.57|557.17|557.07|76
1596793800000|2020-08-07 09:50:00|557.27|557.17|557.67|557.57|557.67|557.57|556.87|556.77|105
1596794100000|2020-08-07 09:55:00|557.57|557.47|557.57|557.47|557.77|557.67|557.37|557.27|96
1596794400000|2020-08-07 10:00:00|557.67|557.57|557.97|557.87|558.07|557.97|557.47|557.37|74
1596794700000|2020-08-07 10:05:00|557.87|557.77|557.87|557.77|558.37|558.27|557.67|557.57|117
1596795000000|2020-08-07 10:10:00|557.77|557.67|557.97|557.87|558.07|557.97|557.67|557.57|50
1596795300000|2020-08-07 10:15:00|558.07|557.97|557.97|557.87|558.27|558.17|557.97|557.87|39
1596795600000|2020-08-07 10:20:00|557.87|557.77|558.47|558.37|558.67|558.57|557.87|557.77|85
1596795900000|2020-08-07 10:25:00|558.57|558.47|558.57|558.47|558.67|558.57|558.47|558.37|40
1596796200000|2020-08-07 10:30:00|558.67|558.57|558.47|558.37|558.77|558.67|558.47|558.37|67
1596796500000|2020-08-07 10:35:00|558.57|558.47|558.47|558.37|558.87|558.77|558.27|558.17|132
1596796800000|2020-08-07 10:40:00|558.37|558.27|558.27|558.17|558.47|558.37|558.07|557.97|163
1596797100000|2020-08-07 10:45:00|558.17|558.07|558.47|558.37|558.47|558.37|557.97|557.87|58
1596797400000|2020-08-07 10:50:00|558.57|558.47|558.37|558.27|558.57|558.47|558.07|557.97|80
1596797700000|2020-08-07 10:55:00|558.47|558.37|558.37|558.27|558.47|558.37|558.27|558.17|49
1596798000000|2020-08-07 11:00:00|558.47|558.37|558.57|558.47|558.77|558.67|558.37|558.27|113
1596798300000|2020-08-07 11:05:00|558.67|558.57|558.57|558.47|558.77|558.67|558.47|558.37|77
1596798600000|2020-08-07 11:10:00|558.67|558.57|558.77|558.67|559.07|558.97|558.57|558.47|67
1596798900000|2020-08-07 11:15:00|558.67|558.57|558.67|558.57|558.87|558.77|558.57|558.47|63
1596799200000|2020-08-07 11:20:00|558.77|558.67|558.67|558.57|559.07|558.97|558.57|558.47|63
1596799500000|2020-08-07 11:25:00|558.77|558.67|559.07|558.97|559.07|558.97|558.77|558.67|54
1596799800000|2020-08-07 11:30:00|558.97|558.87|559.07|558.97|559.17|559.07|558.87|558.77|46
1596800100000|2020-08-07 11:35:00|559.17|559.07|558.87|558.77|559.17|559.07|558.77|558.67|57
1596800400000|2020-08-07 11:40:00|558.86|558.76|559.26|559.16|559.36|559.26|558.86|558.76|91
1596800700000|2020-08-07 11:45:00|559.16|559.06|559.16|559.06|559.26|559.16|558.86|558.76|37
1596801000000|2020-08-07 11:50:00|559.06|558.96|559.16|559.06|559.16|559.06|558.86|558.76|27
1596801300000|2020-08-07 11:55:00|559.06|558.96|559.16|559.06|559.16|559.06|558.96|558.86|42
1596801600000|2020-08-07 12:00:00|559.06|558.96|558.66|558.56|559.16|559.06|558.46|558.36|89
1596801900000|2020-08-07 12:05:00|558.76|558.66|558.56|558.46|558.76|558.66|558.36|558.26|38
1596802200000|2020-08-07 12:10:00|558.46|558.36|558.66|558.56|558.66|558.56|558.26|558.16|86
1596802500000|2020-08-07 12:15:00|558.56|558.46|559.06|558.96|559.06|558.96|558.46|558.36|42
1596802800000|2020-08-07 12:20:00|558.96|558.86|559.16|559.06|559.26|559.16|558.76|558.66|135
1596803100000|2020-08-07 12:25:00|559.06|558.96|558.96|558.86|559.26|559.16|558.76|558.66|153
1596803400000|2020-08-07 12:30:00|559.16|559.06|560.86|560.76|561.56|561.46|559.16|559.06|808
1596803700000|2020-08-07 12:35:00|560.76|560.66|560.06|559.96|561.16|561.06|559.96|559.86|350
1596804000000|2020-08-07 12:40:00|559.96|559.86|559.46|559.36|560.26|560.16|559.26|559.16|168
1596804300000|2020-08-07 12:45:00|559.56|559.46|559.76|559.66|559.96|559.86|559.46|559.36|141
1596804600000|2020-08-07 12:50:00|559.66|559.56|559.86|559.76|559.86|559.76|559.36|559.26|111
1596804900000|2020-08-07 12:55:00|559.76|559.66|559.66|559.56|559.96|559.86|559.46|559.36|125
1596805200000|2020-08-07 13:00:00|559.56|559.46|559.56|559.46|559.66|559.56|559.26|559.16|161
1596805500000|2020-08-07 13:05:00|559.46|559.36|559.36|559.26|559.56|559.46|559.06|558.96|182
1596805800000|2020-08-07 13:10:00|559.46|559.36|559.46|559.36|559.56|559.46|559.16|559.06|171
1596806100000|2020-08-07 13:15:00|559.36|559.26|559.36|559.26|559.46|559.36|558.96|558.86|178
1596806400000|2020-08-07 13:20:00|559.26|559.16|559.26|559.16|559.46|559.36|559.06|558.96|136
1596806700000|2020-08-07 13:25:00|559.36|559.26|559.56|559.46|559.56|559.46|558.96|558.86|119
1596807000000|2020-08-07 13:30:00|559.46|559.36|560.26|560.16|560.36|560.26|559.26|559.16|287
1596807300000|2020-08-07 13:35:00|560.16|560.06|559.66|559.56|560.26|560.16|559.66|559.56|210
1596807600000|2020-08-07 13:40:00|559.76|559.66|559.86|559.76|560.26|560.16|559.66|559.56|119
1596807900000|2020-08-07 13:45:00|559.96|559.86|560.26|560.16|560.36|560.26|559.66|559.56|220
1596808200000|2020-08-07 13:50:00|560.36|560.26|559.96|559.86|560.36|560.26|559.96|559.86|165
1596808500000|2020-08-07 13:55:00|559.86|559.76|559.96|559.86|560.06|559.96|559.66|559.56|260
1596808800000|2020-08-07 14:00:00|559.86|559.76|559.46|559.36|560.16|560.06|559.36|559.26|178
1596809100000|2020-08-07 14:05:00|559.56|559.46|559.66|559.56|559.66|559.56|559.16|559.06|108
1596809400000|2020-08-07 14:10:00|559.65|559.55|560.05|559.95|560.65|560.55|559.55|559.45|208
1596809700000|2020-08-07 14:15:00|560.15|560.05|559.45|559.35|560.25|560.15|559.45|559.35|104
1596810000000|2020-08-07 14:20:00|559.35|559.25|559.15|559.05|559.35|559.25|558.95|558.85|149
1596810300000|2020-08-07 14:25:00|559.25|559.15|559.35|559.25|559.55|559.45|559.05|558.95|102
1596810600000|2020-08-07 14:30:00|559.45|559.35|560.45|560.35|560.45|560.35|559.35|559.25|233
1596810900000|2020-08-07 14:35:00|560.35|560.25|560.45|560.35|560.45|560.35|560.15|560.05|108
1596811200000|2020-08-07 14:40:00|560.55|560.45|560.55|560.45|560.75|560.65|560.15|560.05|277
1596811500000|2020-08-07 14:45:00|560.45|560.35|560.55|560.45|560.65|560.55|560.45|560.35|68
1596811800000|2020-08-07 14:50:00|560.65|560.55|560.65|560.55|560.75|560.65|560.45|560.35|130
1596812100000|2020-08-07 14:55:00|560.75|560.65|560.05|559.95|560.75|560.65|559.95|559.85|137
1596812400000|2020-08-07 15:00:00|560.15|560.05|559.95|559.85|560.45|560.35|559.85|559.75|104
1596812700000|2020-08-07 15:05:00|559.85|559.75|559.95|559.85|560.15|560.05|559.75|559.65|115
1596813000000|2020-08-07 15:10:00|559.85|559.75|559.65|559.55|560.05|559.95|559.55|559.45|154
1596813300000|2020-08-07 15:15:00|559.55|559.45|559.35|559.25|559.65|559.55|559.15|559.05|186
1596813600000|2020-08-07 15:20:00|559.45|559.35|559.75|559.65|559.85|559.75|559.45|559.35|205
1596813900000|2020-08-07 15:25:00|559.65|559.55|558.95|558.85|559.75|559.65|558.65|558.55|228
1596814200000|2020-08-07 15:30:00|558.4|558.1|558.8|558.5|559|558.7|558.2|557.9|414
1596814500000|2020-08-07 15:35:00|558.9|558.6|559.1|558.8|559.3|559|558.9|558.6|303
1596814800000|2020-08-07 15:40:00|559.2|558.9|559.5|559.2|559.5|559.2|559.2|558.9|102
1596815100000|2020-08-07 15:45:00|559.4|559.1|559.6|559.3|559.6|559.3|559.3|559|44
1596815400000|2020-08-07 15:50:00|559.5|559.2|559.2|558.9|559.7|559.4|559.1|558.8|53
1596815700000|2020-08-07 15:55:00|559.3|559|558.7|558.4|559.3|559|558.6|558.3|70
1596816000000|2020-08-07 16:00:00|558.6|558.3|558.9|558.6|559|558.7|558.6|558.3|18
1596816300000|2020-08-07 16:05:00|559|558.7|558.8|558.5|559.2|558.9|558.7|558.4|27
1596816600000|2020-08-07 16:10:00|558.9|558.6|559.3|559|559.3|559|558.9|558.6|30
1596816900000|2020-08-07 16:15:00|559.4|559.1|559.2|558.9|559.5|559.2|559.1|558.8|38
1596817200000|2020-08-07 16:20:00|559.3|559|559.2|558.9|559.4|559.1|559.1|558.8|49
1596817500000|2020-08-07 16:25:00|559.3|559|559.3|559|559.4|559.1|559.1|558.8|78
1596817800000|2020-08-07 16:30:00|559.2|558.9|559.3|559|559.3|559|559|558.7|23
1596818100000|2020-08-07 16:35:00|559.2|558.9|559.4|559.1|559.5|559.2|559.2|558.9|22
1596818400000|2020-08-07 16:40:00|559.3|559|559.6|559.3|559.6|559.3|559.3|559|9
1596818700000|2020-08-07 16:45:00|559.7|559.4|559.3|559|559.9|559.6|559.3|559|24
1596819000000|2020-08-07 16:50:00|559.2|558.9|558.9|558.6|559.5|559.2|558.9|558.6|27
1596819300000|2020-08-07 16:55:00|559|558.7|558.8|558.5|559|558.7|558.8|558.5|24
1596819600000|2020-08-07 17:00:00|558.7|558.4|558.3|558|558.9|558.6|558.2|557.9|28
1596819900000|2020-08-07 17:05:00|558.2|557.9|557.6|557.3|558.4|558.1|557.5|557.2|40
1596820200000|2020-08-07 17:10:00|557.7|557.4|557.5|557.2|557.7|557.4|557.3|557|58
1596820500000|2020-08-07 17:15:00|557.4|557.1|557.6|557.3|557.8|557.5|557.3|557|17
1596820800000|2020-08-07 17:20:00|557.7|557.4|557.8|557.5|557.8|557.5|557.6|557.3|15
1596821100000|2020-08-07 17:25:00|557.7|557.4|558.2|557.9|558.2|557.9|557.7|557.4|15
1596821400000|2020-08-07 17:30:00|558.1|557.8|558.4|558.1|558.4|558.1|558.1|557.8|21
1596821700000|2020-08-07 17:35:00|558.5|558.2|558.6|558.3|558.7|558.4|558.4|558.1|0
1596822000000|2020-08-07 17:40:00|558.7|558.4|558.5|558.2|558.7|558.4|558.5|558.2|19
1596822300000|2020-08-07 17:45:00|558.6|558.3|558|557.7|558.6|558.3|557.9|557.6|13
1596822600000|2020-08-07 17:50:00|557.9|557.6|557.5|557.2|557.9|557.6|557.4|557.1|28
1596822900000|2020-08-07 17:55:00|557.6|557.3|557.4|557.1|557.8|557.5|557.3|557|19
1596823200000|2020-08-07 18:00:00|557.3|557|557.8|557.5|557.9|557.6|557.3|557|23
1596823500000|2020-08-07 18:05:00|557.9|557.6|557.3|557|557.9|557.6|557.2|556.9|21
1596823800000|2020-08-07 18:10:00|557.4|557.1|557.7|557.4|557.8|557.5|557.4|557.1|4
1596824100000|2020-08-07 18:15:00|557.6|557.3|557.2|556.9|557.6|557.3|557.2|556.9|7
1596824400000|2020-08-07 18:20:00|557.1|556.8|556.7|556.4|557.2|556.9|556.6|556.3|32
1596824700000|2020-08-07 18:25:00|556.8|556.5|556.9|556.6|557|556.7|556.7|556.4|11
1596825000000|2020-08-07 18:30:00|556.8|556.5|557.2|556.9|557.2|556.9|556.5|556.2|37
1596825300000|2020-08-07 18:35:00|557.1|556.8|557.3|557|557.4|557.1|557.1|556.8|13
1596825600000|2020-08-07 18:40:00|557.2|556.9|557.3|557|557.3|557|556.8|556.5|20
1596825900000|2020-08-07 18:45:00|557.2|556.9|557.2|556.9|557.5|557.2|557|556.7|30
1596826200000|2020-08-07 18:50:00|557.3|557|557.2|556.9|557.4|557.1|557.1|556.8|15
1596826500000|2020-08-07 18:55:00|557.3|557|557.4|557.1|557.5|557.2|557.2|556.9|22
1596826800000|2020-08-07 19:00:00|557.3|557|558|557.7|558|557.7|557.3|557|22
1596827100000|2020-08-07 19:05:00|557.9|557.6|557.9|557.6|558|557.7|557.8|557.5|2
1596827400000|2020-08-07 19:10:00|558|557.7|557.6|557.3|558.3|558|557.3|557|79
1596827700000|2020-08-07 19:15:00|557.7|557.4|558.2|557.9|558.2|557.9|557.6|557.3|10
1596828000000|2020-08-07 19:20:00|558.1|557.8|558.2|557.9|558.4|558.1|558.1|557.8|25
1596828300000|2020-08-07 19:25:00|558.3|558|558|557.7|558.5|558.2|558|557.7|6
1596828600000|2020-08-07 19:30:00|558.1|557.8|558|557.7|558.2|557.9|557.9|557.6|19
1596828900000|2020-08-07 19:35:00|557.9|557.6|558.1|557.8|558.3|558|557.9|557.6|42
1596829200000|2020-08-07 19:40:00|558.2|557.9|559|558.7|559|558.7|558.1|557.8|54
1596829500000|2020-08-07 19:45:00|559.1|558.8|559.4|559.1|559.4|559.1|559|558.7|12
1596829800000|2020-08-07 19:50:00|559.2|558.9|559.5|559.2|559.6|559.3|559|558.7|52
1596830100000|2020-08-07 19:55:00|559.4|559.1|560.1|559.8|560.2|559.9|559.4|559.1|59
1596830400000|2020-08-07 20:00:00|560.2|559.7|559.8|559.3|560.3|559.8|559.7|559.2|0
1596830700000|2020-08-07 20:05:00|559.9|559.4|560.1|559.6|560.3|559.8|559.9|559.4|0
1596831000000|2020-08-07 20:10:00|560|559.5|560.1|559.6|560.2|559.7|560|559.5|0
1596831300000|2020-08-07 20:15:00|560.2|559.7|560.1|559.6|560.2|559.7|560.1|559.6|0
1596832200000|2020-08-07 20:30:00|560.2|559.7|560.3|559.8|560.3|559.8|560.1|559.6|0
1596832500000|2020-08-07 20:35:00|560.4|559.9|560.3|559.8|560.4|559.9|560.3|559.8|0
1596832800000|2020-08-07 20:40:00|560.4|559.9|560.3|559.8|560.4|559.9|560.3|559.8|0
1596833100000|2020-08-07 20:45:00|560.4|559.9|560.3|559.8|560.4|559.9|560.3|559.8|0
1596833400000|2020-08-07 20:50:00|560.4|559.9|560.5|560|560.5|560|560.3|559.8|0
1596833700000|2020-08-07 20:55:00|560.4|559.9|560.5|560|560.6|560.1|560.4|559.9|0
1597010400000|2020-08-09 22:00:00|559.4|558.9|559.6|559.1|559.7|559.2|559.2|558.7|0
1597010700000|2020-08-09 22:05:00|559.7|559.2|559.8|559.3|559.9|559.4|559.5|559|0
1597011000000|2020-08-09 22:10:00|559.9|559.4|560.1|559.6|560.1|559.6|559.9|559.4|0
1597011300000|2020-08-09 22:15:00|560.2|559.7|559.9|559.4|560.3|559.8|559.8|559.3|0
1597011600000|2020-08-09 22:20:00|559.8|559.3|558.9|558.4|559.9|559.4|558.7|558.2|0
1597011900000|2020-08-09 22:25:00|559|558.5|558.9|558.4|559.1|558.6|558.7|558.2|0
1597012200000|2020-08-09 22:30:00|559|558.5|559.2|558.7|559.3|558.8|558.9|558.4|0
1597012500000|2020-08-09 22:35:00|559.1|558.6|559.1|558.6|559.3|558.8|559.1|558.6|0
1597012800000|2020-08-09 22:40:00|559.2|558.7|559.3|558.8|559.4|558.9|559.2|558.7|0
1597013100000|2020-08-09 22:45:00|559.4|558.9|559.1|558.6|559.4|558.9|559.1|558.6|0
1597013400000|2020-08-09 22:50:00|559.2|558.7|559.2|558.7|559.2|558.7|559.1|558.6|0
1597013700000|2020-08-09 22:55:00|559.3|558.8|559.1|558.6|559.3|558.8|559.1|558.6|0
1597014000000|2020-08-09 23:00:00|559.2|558.7|559.1|558.6|559.4|558.9|559|558.5|0
1597014300000|2020-08-09 23:05:00|559.2|558.7|559.3|558.8|559.4|558.9|559|558.5|0
1597014600000|2020-08-09 23:10:00|559.4|558.9|559.4|558.9|559.4|558.9|559.3|558.8|0
1597014900000|2020-08-09 23:15:00|559.3|558.8|559.3|558.8|559.4|558.9|559.2|558.7|0
1597015200000|2020-08-09 23:20:00|559.2|558.7|559.2|558.7|559.3|558.8|559.1|558.6|0
1597015500000|2020-08-09 23:25:00|559.3|558.8|559.2|558.7|559.3|558.8|559.1|558.6|0
1597015800000|2020-08-09 23:30:00|559.1|558.6|559.5|559|559.5|559|559.1|558.6|0
1597016100000|2020-08-09 23:35:00|559.6|559.1|559.7|559.2|559.7|559.2|559.4|558.9|0
1597016400000|2020-08-09 23:40:00|559.8|559.3|559.7|559.2|559.8|559.3|559.6|559.1|0
1597016700000|2020-08-09 23:45:00|559.8|559.3|559.7|559.2|559.8|559.3|559.7|559.2|0
1597017000000|2020-08-09 23:50:00|559.8|559.3|559.7|559.2|559.9|559.4|559.6|559.1|0
1597017300000|2020-08-09 23:55:00|559.8|559.3|559.7|559.2|559.8|559.3|559.7|559.2|0
1597017600000|2020-08-10 00:00:00|559.8|559.3|559.9|559.4|559.9|559.4|559.6|559.1|0
1597017900000|2020-08-10 00:05:00|559.8|559.3|559.9|559.4|559.9|559.4|559.7|559.2|0
1597018200000|2020-08-10 00:10:00|560|559.5|560.1|559.6|560.2|559.7|559.9|559.4|0
1597018500000|2020-08-10 00:15:00|560.4|559.9|560.7|560.2|560.9|560.4|560.4|559.9|0
1597018800000|2020-08-10 00:20:00|560.6|560.1|560.4|559.9|560.6|560.1|560.2|559.7|0
1597019400000|2020-08-10 00:30:00|560.5|560|560.4|559.9|560.6|560.1|560.4|559.9|0
1597019700000|2020-08-10 00:35:00|560.3|559.8|560.2|559.7|560.3|559.8|560.1|559.6|0
1597020000000|2020-08-10 00:40:00|560.1|559.6|560.2|559.7|560.2|559.7|560.1|559.6|0
1597020300000|2020-08-10 00:45:00|560.4|559.9|560.4|559.9|560.4|559.9|560.2|559.7|0
1597020600000|2020-08-10 00:50:00|560.5|560|560.4|559.9|560.6|560.1|560.4|559.9|0
1597020900000|2020-08-10 00:55:00|560.3|559.8|560.2|559.7|560.3|559.8|560.2|559.7|0
1597021200000|2020-08-10 01:00:00|560.1|559.6|559.7|559.2|560.1|559.6|559.7|559.2|0
1597021500000|2020-08-10 01:05:00|559.8|559.3|559.7|559.2|559.9|559.4|559.7|559.2|0
1597021800000|2020-08-10 01:10:00|559.8|559.3|560.1|559.6|560.3|559.8|559.7|559.2|0
1597022100000|2020-08-10 01:15:00|560.2|559.7|559.8|559.3|560.3|559.8|559.8|559.3|0
1597022400000|2020-08-10 01:20:00|559.7|559.2|559.6|559.1|559.7|559.2|559.5|559|0
1597022700000|2020-08-10 01:25:00|559.7|559.2|560.1|559.6|560.1|559.6|559.7|559.2|0
1597023000000|2020-08-10 01:30:00|560|559.5|560.3|559.8|560.3|559.8|559.8|559.3|0
1597023300000|2020-08-10 01:35:00|560.4|559.9|560.4|559.9|560.5|560|560.3|559.8|0
1597023600000|2020-08-10 01:40:00|560.3|559.8|560.4|559.9|560.4|559.9|560.3|559.8|0
1597023900000|2020-08-10 01:45:00|560.3|559.8|560.3|559.8|560.4|559.9|559.9|559.4|0
1597024200000|2020-08-10 01:50:00|560.4|559.9|559.9|559.4|560.4|559.9|559.9|559.4|0
1597024500000|2020-08-10 01:55:00|560|559.5|560.1|559.6|560.3|559.8|560|559.5|0
1597024800000|2020-08-10 02:00:00|560|559.5|560.3|559.8|560.4|559.9|559.9|559.4|0
1597025100000|2020-08-10 02:05:00|560.2|559.7|560.6|560.1|560.6|560.1|560.2|559.7|0
1597025400000|2020-08-10 02:10:00|560.8|560.3|560.8|560.3|560.8|560.3|560.8|560.3|0
1597025700000|2020-08-10 02:15:00|561|560.5|560.9|560.4|561.1|560.6|560.8|560.3|0
1597026000000|2020-08-10 02:20:00|560.8|560.3|560.7|560.2|560.8|560.3|560.7|560.2|0
1597026300000|2020-08-10 02:25:00|560.6|560.1|560.8|560.3|560.8|560.3|560.6|560.1|0
1597026600000|2020-08-10 02:30:00|560.9|560.4|560.8|560.3|561.1|560.6|560.8|560.3|0
1597026900000|2020-08-10 02:35:00|560.7|560.2|560.6|560.1|560.8|560.3|560.6|560.1|0
1597027200000|2020-08-10 02:40:00|560.7|560.2|560.8|560.3|561|560.5|560.6|560.1|0
1597027500000|2020-08-10 02:45:00|560.7|560.2|560.6|560.1|560.7|560.2|560.5|560|0
1597027800000|2020-08-10 02:50:00|560.7|560.2|561|560.5|561.1|560.6|560.7|560.2|0
1597028100000|2020-08-10 02:55:00|561.1|560.6|561.1|560.6|561.3|560.8|561|560.5|0
1597028400000|2020-08-10 03:00:00|561.2|560.7|561|560.5|561.3|560.8|561|560.5|0
1597028700000|2020-08-10 03:05:00|561.1|560.6|561.1|560.6|561.1|560.6|561|560.5|0
1597029000000|2020-08-10 03:10:00|561|560.5|561.1|560.6|561.3|560.8|560.9|560.4|0
1597029300000|2020-08-10 03:15:00|561.2|560.7|561.2|560.7|561.3|560.8|561.1|560.6|0
1597029600000|2020-08-10 03:20:00|561.1|560.6|561.4|560.9|561.4|560.9|561.1|560.6|0
1597029900000|2020-08-10 03:25:00|561.3|560.8|561.4|560.9|561.4|560.9|561.3|560.8|0
1597030200000|2020-08-10 03:30:00|561.5|561|561.4|560.9|561.6|561.1|561.4|560.9|0
1597030500000|2020-08-10 03:35:00|561.3|560.8|561.3|560.8|561.4|560.9|561.3|560.8|0
1597030800000|2020-08-10 03:40:00|561.4|560.9|561.4|560.9|561.4|560.9|561.4|560.9|0
1597031400000|2020-08-10 03:50:00|561.5|561|561.6|561.1|561.8|561.3|561.5|561|0
1597032000000|2020-08-10 04:00:00|561.4|560.9|561.6|561.1|561.6|561.1|561.4|560.9|0
1597032300000|2020-08-10 04:05:00|561.7|561.2|561.6|561.1|561.8|561.3|561.6|561.1|0
1597032900000|2020-08-10 04:15:00|561.5|561|561.6|561.1|561.8|561.3|561.5|561|0
1597033200000|2020-08-10 04:20:00|561.8|561.3|561.8|561.3|561.9|561.4|561.8|561.3|0
1597033500000|2020-08-10 04:25:00|561.9|561.4|561.9|561.4|561.9|561.4|561.9|561.4|0
1597033800000|2020-08-10 04:30:00|562|561.5|561.9|561.4|562.1|561.6|561.9|561.4|0
1597034100000|2020-08-10 04:35:00|562.1|561.6|562.1|561.6|562.1|561.6|562.1|561.6|0
1597034400000|2020-08-10 04:40:00|562|561.5|562.1|561.6|562.1|561.6|561.9|561.4|0
1597034700000|2020-08-10 04:45:00|561.9|561.4|562.1|561.6|562.1|561.6|561.9|561.4|0
1597035000000|2020-08-10 04:50:00|561.9|561.4|562.1|561.6|562.1|561.6|561.9|561.4|0
1597035300000|2020-08-10 04:55:00|562|561.5|561.9|561.4|562|561.5|561.9|561.4|0
1597035600000|2020-08-10 05:00:00|562|561.5|562.1|561.6|562.1|561.6|561.9|561.4|0
1597035900000|2020-08-10 05:05:00|562.2|561.7|562.1|561.6|562.3|561.8|562.1|561.6|0
1597036200000|2020-08-10 05:10:00|562.2|561.7|562.3|561.8|562.3|561.8|562.1|561.6|0
1597036500000|2020-08-10 05:15:00|562.2|561.7|562.3|561.8|562.3|561.8|562.1|561.6|0
1597036800000|2020-08-10 05:20:00|562.4|561.9|562.9|562.4|562.9|562.4|562.4|561.9|0
1597037100000|2020-08-10 05:25:00|562.8|562.3|562.7|562.2|562.8|562.3|562.5|562|0
1597037400000|2020-08-10 05:30:00|562.8|562.3|562.7|562.2|562.9|562.4|562.5|562|0
1597037700000|2020-08-10 05:35:00|562.6|562.1|562.7|562.2|562.7|562.2|562.6|562.1|0
1597038000000|2020-08-10 05:40:00|562.6|562.1|562.7|562.2|562.7|562.2|562.6|562.1|0
1597038300000|2020-08-10 05:45:00|562.9|562.4|562.6|562.1|562.9|562.4|562.4|561.9|0
1597038600000|2020-08-10 05:50:00|562.4|561.9|562.7|562.2|563|562.5|562.4|561.9|0
1597038900000|2020-08-10 05:55:00|562.9|562.4|562.7|562.2|562.9|562.4|562.6|562.1|0
1597039200000|2020-08-10 06:00:00|562.3|562|561.6|561.3|562.3|562|561.2|560.9|59
1597039500000|2020-08-10 06:05:00|561.5|561.2|561.6|561.3|561.8|561.5|561.3|561|54
1597039800000|2020-08-10 06:10:00|561.5|561.2|561.2|560.9|561.5|561.2|561.2|560.9|75
1597040100000|2020-08-10 06:15:00|561.3|561|561.5|561.2|561.6|561.3|561.1|560.8|137
1597040400000|2020-08-10 06:20:00|561.4|561.1|561.5|561.2|561.5|561.2|561.3|561|107
1597040700000|2020-08-10 06:25:00|561.4|561.1|561.1|560.8|561.5|561.2|561|560.7|111
1597041000000|2020-08-10 06:30:00|561|560.7|560.8|560.5|561.2|560.9|560.8|560.5|25
1597041300000|2020-08-10 06:35:00|560.9|560.6|561.1|560.8|561.1|560.8|560.7|560.4|30
1597041600000|2020-08-10 06:40:00|561|560.7|561|560.7|561.1|560.8|560.7|560.4|21
1597041900000|2020-08-10 06:45:00|561.1|560.8|561|560.7|561.1|560.8|560.9|560.6|38
1597042200000|2020-08-10 06:50:00|560.9|560.6|561|560.7|561.1|560.8|560.8|560.5|28
1597042500000|2020-08-10 06:55:00|560.9|560.6|560.9|560.6|561|560.7|560.5|560.2|69
1597042800000|2020-08-10 07:00:00|560.7|560.5|559.9|559.8|560.9|560.8|559.1|559|652
1597043100000|2020-08-10 07:05:00|559.8|559.7|559|558.9|559.9|559.8|558.6|558.5|504
1597043400000|2020-08-10 07:10:00|558.9|558.8|559.2|559.1|559.4|559.3|558.5|558.4|309
1597043700000|2020-08-10 07:15:00|559.1|559|560.4|560.3|560.7|560.6|559|558.9|236
1597044000000|2020-08-10 07:20:00|560.3|560.2|561.3|561.2|561.7|561.6|560.3|560.2|271
1597044300000|2020-08-10 07:25:00|561.4|561.3|561.2|561.1|561.6|561.5|560.4|560.3|342
1597044600000|2020-08-10 07:30:00|561.3|561.2|561.4|561.3|561.8|561.7|561.2|561.1|299
1597044900000|2020-08-10 07:35:00|561.3|561.2|561.3|561.2|561.8|561.7|561|560.9|117
1597045200000|2020-08-10 07:40:00|561.31|561.21|560.71|560.61|561.51|561.41|559.91|559.81|190
1597045500000|2020-08-10 07:45:00|560.61|560.51|561.01|560.91|561.11|561.01|560.51|560.41|62
1597045800000|2020-08-10 07:50:00|561.11|561.01|560.11|560.01|561.31|561.21|559.81|559.71|156
1597046100000|2020-08-10 07:55:00|560.01|559.91|560.31|560.21|560.71|560.61|559.71|559.61|182
1597046400000|2020-08-10 08:00:00|560.21|560.11|559.81|559.71|560.21|560.11|559.81|559.71|157
1597046700000|2020-08-10 08:05:00|559.91|559.81|558.21|558.11|559.91|559.81|557.81|557.71|338
1597047000000|2020-08-10 08:10:00|558.11|558.01|557.71|557.61|558.21|558.11|557.31|557.21|246
1597047300000|2020-08-10 08:15:00|557.61|557.51|558.01|557.91|558.11|558.01|557.31|557.21|191
1597047600000|2020-08-10 08:20:00|557.91|557.81|556.71|556.61|558.11|558.01|556.21|556.11|289
1597047900000|2020-08-10 08:25:00|556.61|556.51|556.51|556.41|556.81|556.71|556.31|556.21|143
1597048200000|2020-08-10 08:30:00|556.61|556.51|557.11|557.01|557.21|557.11|556.31|556.21|255
1597048500000|2020-08-10 08:35:00|557.01|556.91|557.41|557.31|557.81|557.71|556.71|556.61|135
1597048800000|2020-08-10 08:40:00|557.51|557.41|556.61|556.51|557.61|557.51|556.01|555.91|194
1597049100000|2020-08-10 08:45:00|556.71|556.61|557.31|557.21|557.51|557.41|556.41|556.31|104
1597049400000|2020-08-10 08:50:00|557.41|557.31|557.81|557.71|558.11|558.01|557.11|557.01|210
1597049700000|2020-08-10 08:55:00|557.71|557.61|557.51|557.41|557.81|557.71|557.31|557.21|138
1597050000000|2020-08-10 09:00:00|557.61|557.51|557.61|557.51|557.71|557.61|557.31|557.21|54
1597050300000|2020-08-10 09:05:00|557.51|557.41|558.21|558.11|558.31|558.21|557.51|557.41|114
1597050600000|2020-08-10 09:10:00|558.31|558.21|558.51|558.41|558.81|558.71|558.11|558.01|138
1597050900000|2020-08-10 09:15:00|558.41|558.31|558.21|558.11|558.61|558.51|557.91|557.81|73
1597051200000|2020-08-10 09:20:00|558.31|558.21|558.51|558.41|558.61|558.51|558.21|558.11|96
1597051500000|2020-08-10 09:25:00|558.61|558.51|558.31|558.21|558.91|558.81|558.01|557.91|121
1597051800000|2020-08-10 09:30:00|558.21|558.11|557.91|557.81|558.41|558.31|557.81|557.71|53
1597052100000|2020-08-10 09:35:00|557.81|557.71|557.81|557.71|557.91|557.81|557.51|557.41|58
1597052400000|2020-08-10 09:40:00|557.71|557.61|557.91|557.81|558.61|558.51|557.71|557.61|126
1597052700000|2020-08-10 09:45:00|558.01|557.91|558.51|558.41|558.61|558.51|557.91|557.81|53
1597053000000|2020-08-10 09:50:00|558.61|558.51|558.51|558.41|558.71|558.61|558.31|558.21|100
1597053300000|2020-08-10 09:55:00|558.41|558.31|558.51|558.41|558.51|558.41|558.31|558.21|68
1597053600000|2020-08-10 10:00:00|558.41|558.31|558.31|558.21|558.61|558.51|558.21|558.11|57
1597053900000|2020-08-10 10:05:00|558.21|558.11|558.11|558.01|558.31|558.21|557.81|557.71|73
1597054200000|2020-08-10 10:10:00|558.21|558.11|558.01|557.91|558.21|558.11|557.91|557.81|40
1597054500000|2020-08-10 10:15:00|558.11|558.01|557.81|557.71|558.21|558.11|557.61|557.51|84
1597054800000|2020-08-10 10:20:00|557.91|557.81|558.01|557.91|558.11|558.01|557.71|557.61|35
1597055100000|2020-08-10 10:25:00|557.91|557.81|558.21|558.11|558.41|558.31|557.81|557.71|117
1597055400000|2020-08-10 10:30:00|558.31|558.21|559.21|559.11|559.41|559.31|558.21|558.11|194
1597055700000|2020-08-10 10:35:00|559.11|559.01|559.11|559.01|559.31|559.21|558.91|558.81|64
1597056000000|2020-08-10 10:40:00|559.21|559.11|559.21|559.11|559.21|559.11|558.91|558.81|20
1597056300000|2020-08-10 10:45:00|559.11|559.01|558.91|558.81|559.41|559.31|558.91|558.81|67
1597056600000|2020-08-10 10:50:00|559.01|558.91|559.51|559.41|559.61|559.51|558.91|558.81|103
1597056900000|2020-08-10 10:55:00|559.41|559.31|559.51|559.41|559.51|559.41|559.21|559.11|28
1597057200000|2020-08-10 11:00:00|559.41|559.31|559.21|559.11|559.51|559.41|559.11|559.01|44
1597057500000|2020-08-10 11:05:00|559.11|559.01|559.01|558.91|559.21|559.11|558.81|558.71|39
1597057800000|2020-08-10 11:10:00|558.91|558.81|558.91|558.81|558.91|558.81|558.71|558.61|23
1597058100000|2020-08-10 11:15:00|558.81|558.71|558.81|558.71|559.01|558.91|558.51|558.41|36
1597058400000|2020-08-10 11:20:00|558.71|558.61|559.01|558.91|559.01|558.91|558.61|558.51|60
1597058700000|2020-08-10 11:25:00|558.91|558.81|558.81|558.71|559.01|558.91|558.71|558.61|45
1597059000000|2020-08-10 11:30:00|558.91|558.81|558.51|558.41|558.91|558.81|558.51|558.41|66
1597059300000|2020-08-10 11:35:00|558.41|558.31|558.51|558.41|558.71|558.61|558.31|558.21|98
1597059600000|2020-08-10 11:40:00|558.6|558.5|559|558.9|559|558.9|558.6|558.5|69
1597059900000|2020-08-10 11:45:00|558.9|558.8|558.5|558.4|559|558.9|558.4|558.3|79
1597060200000|2020-08-10 11:50:00|558.6|558.5|558.8|558.7|558.9|558.8|558.5|558.4|148
1597060500000|2020-08-10 11:55:00|558.7|558.6|558.9|558.8|559.1|559|558.7|558.6|17
1597060800000|2020-08-10 12:00:00|559|558.9|559.1|559|559.1|559|559|558.9|21
1597061100000|2020-08-10 12:05:00|559|558.9|558.9|558.8|559.2|559.1|558.9|558.8|40
1597061400000|2020-08-10 12:10:00|559|558.9|558.4|558.3|559|558.9|558.4|558.3|39
1597061700000|2020-08-10 12:15:00|558.5|558.4|558.6|558.5|558.6|558.5|558.4|558.3|60
1597062000000|2020-08-10 12:20:00|558.5|558.4|558.5|558.4|558.8|558.7|558.5|558.4|37
1597062300000|2020-08-10 12:25:00|558.4|558.3|558.3|558.2|558.5|558.4|558.3|558.2|37
1597062600000|2020-08-10 12:30:00|558.2|558.1|558|557.9|558.2|558.1|557.8|557.7|69
1597062900000|2020-08-10 12:35:00|558.1|558|558|557.9|558.1|558|557.7|557.6|46
1597063200000|2020-08-10 12:40:00|558.1|558|558.2|558.1|558.3|558.2|558|557.9|73
1597063500000|2020-08-10 12:45:00|558.3|558.2|558.2|558.1|558.3|558.2|558|557.9|49
1597063800000|2020-08-10 12:50:00|558.3|558.2|558.6|558.5|558.6|558.5|558.2|558.1|68
1597064100000|2020-08-10 12:55:00|558.5|558.4|558.7|558.6|559|558.9|558.5|558.4|81
1597064400000|2020-08-10 13:00:00|558.8|558.7|558.6|558.5|558.9|558.8|558.5|558.4|110
1597064700000|2020-08-10 13:05:00|558.7|558.6|558.4|558.3|558.7|558.6|558.2|558.1|78
1597065000000|2020-08-10 13:10:00|558.3|558.2|558.2|558.1|558.4|558.3|558.2|558.1|43
1597065300000|2020-08-10 13:15:00|558.1|558|558|557.9|558.3|558.2|558|557.9|70
1597065600000|2020-08-10 13:20:00|558.1|558|558.5|558.4|558.5|558.4|558.1|558|69
1597065900000|2020-08-10 13:25:00|558.6|558.5|559.1|559|559.3|559.2|558.6|558.5|109
1597066200000|2020-08-10 13:30:00|559.2|559.1|559.2|559.1|559.3|559.2|558.9|558.8|265
1597066500000|2020-08-10 13:35:00|559.3|559.2|559.2|559.1|559.5|559.4|559.1|559|198
1597066800000|2020-08-10 13:40:00|559.1|559|559.5|559.4|559.6|559.5|559.1|559|160
1597067100000|2020-08-10 13:45:00|559.6|559.5|558.9|558.8|559.7|559.6|558.8|558.7|140
1597067400000|2020-08-10 13:50:00|558.8|558.7|558|557.9|558.9|558.8|557.9|557.8|101
1597067700000|2020-08-10 13:55:00|558.1|558|557.5|557.4|558.1|558|557.4|557.3|186
1597068000000|2020-08-10 14:00:00|557.4|557.3|556.7|556.6|557.5|557.4|556.7|556.6|261
1597068300000|2020-08-10 14:05:00|556.6|556.5|557.2|557.1|557.5|557.4|556.6|556.5|254
1597068600000|2020-08-10 14:10:00|557.25|557.15|557.75|557.65|557.75|557.65|557.15|557.05|152
1597068900000|2020-08-10 14:15:00|557.65|557.55|557.75|557.65|557.85|557.75|557.45|557.35|165
1597069200000|2020-08-10 14:20:00|557.65|557.55|557.45|557.35|557.75|557.65|557.15|557.05|120
1597069500000|2020-08-10 14:25:00|557.35|557.25|558.25|558.15|558.35|558.25|557.35|557.25|132
1597069800000|2020-08-10 14:30:00|558.35|558.25|557.85|557.75|558.35|558.25|557.75|557.65|160
1597070100000|2020-08-10 14:35:00|557.75|557.65|557.35|557.25|557.95|557.85|557.35|557.25|114
1597070400000|2020-08-10 14:40:00|557.25|557.15|557.35|557.25|557.55|557.45|557.15|557.05|145
1597070700000|2020-08-10 14:45:00|557.25|557.15|556.65|556.55|557.35|557.25|556.65|556.55|182
1597071000000|2020-08-10 14:50:00|556.55|556.45|556.05|555.95|556.65|556.55|555.65|555.55|290
1597071300000|2020-08-10 14:55:00|555.95|555.85|555.55|555.45|556.25|556.15|555.55|555.45|189
1597071600000|2020-08-10 15:00:00|555.65|555.55|555.95|555.85|555.95|555.85|555.45|555.35|185
1597071900000|2020-08-10 15:05:00|555.85|555.75|556.05|555.95|556.05|555.95|555.75|555.65|108
1597072200000|2020-08-10 15:10:00|556.15|556.05|556.35|556.25|556.35|556.25|555.95|555.85|178
1597072500000|2020-08-10 15:15:00|556.45|556.35|556.65|556.55|556.85|556.75|556.35|556.25|138
1597072800000|2020-08-10 15:20:00|556.55|556.45|556.75|556.65|556.75|556.65|556.45|556.35|155
1597073100000|2020-08-10 15:25:00|556.65|556.55|556.85|556.75|557.15|557.05|556.65|556.55|296
1597073400000|2020-08-10 15:30:00|557.05|556.65|557.35|557.05|557.95|557.65|556.85|556.55|524
1597073700000|2020-08-10 15:35:00|557.45|557.15|557.35|557.05|557.75|557.45|557.15|556.85|137
1597074000000|2020-08-10 15:40:00|557.45|557.15|557.85|557.55|558.05|557.75|557.45|557.15|55
1597074300000|2020-08-10 15:45:00|557.75|557.45|557.95|557.65|558.15|557.85|557.45|557.15|68
1597074600000|2020-08-10 15:50:00|558.05|557.75|558.45|558.15|558.65|558.35|557.95|557.65|71
1597074900000|2020-08-10 15:55:00|558.55|558.25|558.65|558.35|558.75|558.45|558.45|558.15|40
1597075200000|2020-08-10 16:00:00|558.55|558.25|558.45|558.15|558.85|558.55|558.35|558.05|32
1597075500000|2020-08-10 16:05:00|558.35|558.05|558.25|557.95|558.55|558.25|558.15|557.85|22
1597075800000|2020-08-10 16:10:00|558.15|557.85|558.05|557.75|558.15|557.85|557.95|557.65|30
1597076100000|2020-08-10 16:15:00|558.15|557.85|557.85|557.55|558.15|557.85|557.85|557.55|39
1597076400000|2020-08-10 16:20:00|557.95|557.65|557.85|557.55|558.15|557.85|557.75|557.45|21
1597076700000|2020-08-10 16:25:00|557.95|557.65|557.25|556.95|558.15|557.85|557.25|556.95|94
1597077000000|2020-08-10 16:30:00|557.35|557.05|557.65|557.35|557.65|557.35|557.15|556.85|48
1597077300000|2020-08-10 16:35:00|557.75|557.45|557.85|557.55|557.95|557.65|557.65|557.35|26
1597077600000|2020-08-10 16:40:00|557.75|557.45|558.55|558.25|558.55|558.25|557.75|557.45|37
1597077900000|2020-08-10 16:45:00|558.45|558.15|558.35|558.05|558.55|558.25|558.15|557.85|23
1597078200000|2020-08-10 16:50:00|558.25|557.95|558.35|558.05|558.45|558.15|558.15|557.85|45
1597078500000|2020-08-10 16:55:00|558.45|558.15|558.45|558.15|558.65|558.35|558.35|558.05|33
1597078800000|2020-08-10 17:00:00|558.55|558.25|558.45|558.15|558.55|558.25|558.35|558.05|12
1597079100000|2020-08-10 17:05:00|558.35|558.05|559.05|558.75|559.15|558.85|558.35|558.05|79
1597079400000|2020-08-10 17:10:00|559.15|558.85|558.65|558.35|559.25|558.95|558.65|558.35|55
1597079700000|2020-08-10 17:15:00|558.75|558.45|558.65|558.35|558.95|558.65|558.55|558.25|24
1597080000000|2020-08-10 17:20:00|558.55|558.25|558.85|558.55|558.95|558.65|558.45|558.15|19
1597080300000|2020-08-10 17:25:00|558.75|558.45|558.85|558.55|558.95|558.65|558.65|558.35|12
1597080600000|2020-08-10 17:30:00|558.95|558.65|558.75|558.45|559.05|558.75|558.65|558.35|13
1597080900000|2020-08-10 17:35:00|558.85|558.55|559.35|559.05|559.35|559.05|558.85|558.55|21
1597081200000|2020-08-10 17:40:00|559.45|559.15|559.15|558.85|559.55|559.25|559.15|558.85|47
1597081500000|2020-08-10 17:45:00|559.25|558.95|558.95|558.65|559.25|558.95|558.85|558.55|12
1597081800000|2020-08-10 17:50:00|558.85|558.55|559.05|558.75|559.05|558.75|558.85|558.55|5
1597082100000|2020-08-10 17:55:00|559.15|558.85|559.15|558.85|559.15|558.85|558.75|558.45|3
1597082400000|2020-08-10 18:00:00|559.25|558.95|559.45|559.15|559.65|559.35|559.15|558.85|31
1597082700000|2020-08-10 18:05:00|559.35|559.05|559.25|558.95|559.45|559.15|559.25|558.95|6
1597083000000|2020-08-10 18:10:00|559.15|558.85|559.15|558.85|559.25|558.95|559.05|558.75|10
1597083300000|2020-08-10 18:15:00|559.25|558.95|559.25|558.95|559.25|558.95|559.15|558.85|11
1597083600000|2020-08-10 18:20:00|559.35|559.05|559.45|559.15|559.45|559.15|559.25|558.95|4
1597083900000|2020-08-10 18:25:00|559.35|559.05|559.55|559.25|559.55|559.25|559.25|558.95|21
1597084200000|2020-08-10 18:30:00|559.45|559.15|559.65|559.35|559.85|559.55|559.45|559.15|27
1597084500000|2020-08-10 18:35:00|559.55|559.25|559.45|559.15|559.65|559.35|559.35|559.05|15
1597084800000|2020-08-10 18:40:00|559.35|559.05|559.45|559.15|559.55|559.25|559.35|559.05|17
1597085100000|2020-08-10 18:45:00|559.35|559.05|559.45|559.15|559.45|559.15|559.15|558.85|15
1597085400000|2020-08-10 18:50:00|559.55|559.25|559.85|559.55|559.85|559.55|559.55|559.25|19
1597085700000|2020-08-10 18:55:00|559.95|559.65|560.05|559.75|560.15|559.85|559.85|559.55|13
1597086000000|2020-08-10 19:00:00|559.95|559.65|560.45|560.15|560.55|560.25|559.95|559.65|35
1597086300000|2020-08-10 19:05:00|560.35|560.05|560.35|560.05|560.55|560.25|560.35|560.05|10
1597086600000|2020-08-10 19:10:00|560.45|560.15|560.25|559.95|560.45|560.15|560.05|559.75|11
1597086900000|2020-08-10 19:15:00|560.15|559.85|560.15|559.85|560.25|559.95|559.85|559.55|9
1597087200000|2020-08-10 19:20:00|560.25|559.95|560.15|559.85|560.45|560.15|560.05|559.75|13
1597087500000|2020-08-10 19:25:00|560.25|559.95|560.25|559.95|560.45|560.15|560.05|559.75|37
1597087800000|2020-08-10 19:30:00|560.35|560.05|560.25|559.95|560.45|560.15|560.15|559.85|6
1597088100000|2020-08-10 19:35:00|560.35|560.05|560.15|559.85|560.45|560.15|560.05|559.75|23
1597088400000|2020-08-10 19:40:00|560.25|559.95|560.05|559.75|560.25|559.95|560.05|559.75|6
1597088700000|2020-08-10 19:45:00|560.15|559.85|559.95|559.65|560.35|560.05|559.95|559.65|17
1597089000000|2020-08-10 19:50:00|560.15|559.85|560.15|559.85|560.15|559.85|559.95|559.65|19
1597089300000|2020-08-10 19:55:00|560.25|559.95|560.55|560.25|560.55|560.25|560.25|559.95|31
1597089600000|2020-08-10 20:00:00|560.65|560.15|560.35|559.85|560.75|560.25|560.35|559.85|0
1597089900000|2020-08-10 20:05:00|560.45|559.95|560.35|559.85|560.55|560.05|560.35|559.85|0
1597090200000|2020-08-10 20:10:00|560.25|559.75|560.25|559.75|560.35|559.85|559.95|559.45|0
1597090500000|2020-08-10 20:15:00|560.35|559.85|560.35|559.85|560.35|559.85|560.25|559.75|0
1597091400000|2020-08-10 20:30:00|560.25|559.75|560.45|559.95|560.45|559.95|560.25|559.75|0
1597091700000|2020-08-10 20:35:00|560.35|559.85|560.45|559.95|560.55|560.05|560.35|559.85|0
1597092000000|2020-08-10 20:40:00|560.55|560.05|560.35|559.85|560.55|560.05|560.35|559.85|0
1597092300000|2020-08-10 20:45:00|560.45|559.95|560.45|559.95|560.45|559.95|560.35|559.85|0
1597092600000|2020-08-10 20:50:00|560.35|559.85|560.45|559.95|560.55|560.05|560.35|559.85|0
1597092900000|2020-08-10 20:55:00|560.35|559.85|560.35|559.85|560.55|560.05|560.35|559.85|0
1597094400000|2020-08-10 21:20:00|560.45|559.95|560.45|559.95|560.45|559.95|560.45|559.95|0
1597094700000|2020-08-10 21:25:00|560.55|560.05|560.45|559.95|560.55|560.05|560.45|559.95|0
1597096200000|2020-08-10 21:50:00|560.35|559.85|560.25|559.75|560.35|559.85|560.25|559.75|0
1597096500000|2020-08-10 21:55:00|560.15|559.65|560.15|559.65|560.25|559.75|560.15|559.65|0
1597096800000|2020-08-10 22:00:00|560.05|559.55|560.05|559.55|560.25|559.75|559.75|559.25|0
1597097100000|2020-08-10 22:05:00|560.15|559.65|560.15|559.65|560.15|559.65|560.05|559.55|0
1597097400000|2020-08-10 22:10:00|560.05|559.55|559.95|559.45|560.05|559.55|559.95|559.45|0
1597097700000|2020-08-10 22:15:00|559.85|559.35|560.05|559.55|560.15|559.65|559.85|559.35|0
1597098000000|2020-08-10 22:20:00|560.15|559.65|560.05|559.55|560.15|559.65|560.05|559.55|0
1597098300000|2020-08-10 22:25:00|560.15|559.65|560.15|559.65|560.15|559.65|560.05|559.55|0
1597098600000|2020-08-10 22:30:00|560.05|559.55|560.05|559.55|560.15|559.65|560.05|559.55|0
1597098900000|2020-08-10 22:35:00|560.15|559.65|560.15|559.65|560.15|559.65|560.15|559.65|0
1597099200000|2020-08-10 22:40:00|560.05|559.55|559.95|559.45|560.05|559.55|559.95|559.45|0
1597099500000|2020-08-10 22:45:00|559.85|559.35|559.85|559.35|559.85|559.35|559.75|559.25|0
1597099800000|2020-08-10 22:50:00|559.75|559.25|559.65|559.15|559.75|559.25|559.55|559.05|0
1597100100000|2020-08-10 22:55:00|559.55|559.05|559.65|559.15|559.75|559.25|559.55|559.05|0
1597100400000|2020-08-10 23:00:00|559.55|559.05|559.65|559.15|559.65|559.15|559.55|559.05|0
1597100700000|2020-08-10 23:05:00|559.75|559.25|559.65|559.15|559.75|559.25|559.55|559.05|0
1597101000000|2020-08-10 23:10:00|559.55|559.05|559.65|559.15|559.65|559.15|559.55|559.05|0
1597101300000|2020-08-10 23:15:00|559.55|559.05|559.55|559.05|559.65|559.15|559.45|558.95|0
1597101600000|2020-08-10 23:20:00|559.65|559.15|559.75|559.25|559.85|559.35|559.65|559.15|0
1597101900000|2020-08-10 23:25:00|559.65|559.15|559.65|559.15|559.75|559.25|559.65|559.15|0
1597102200000|2020-08-10 23:30:00|559.75|559.25|559.85|559.35|559.85|559.35|559.65|559.15|0
1597102500000|2020-08-10 23:35:00|559.75|559.25|559.95|559.45|560.05|559.55|559.65|559.15|0
1597102800000|2020-08-10 23:40:00|560.05|559.55|560.25|559.75|560.35|559.85|559.85|559.35|0
1597103100000|2020-08-10 23:45:00|560.15|559.65|560.15|559.65|560.25|559.75|560.05|559.55|0
1597103400000|2020-08-10 23:50:00|560.05|559.55|560.15|559.65|560.25|559.75|560.05|559.55|0
1597103700000|2020-08-10 23:55:00|560.05|559.55|560.15|559.65|560.15|559.65|560.05|559.55|0
1597104000000|2020-08-11 00:00:00|560.05|559.55|560.05|559.55|560.25|559.75|559.95|559.45|0
1597104300000|2020-08-11 00:05:00|560.15|559.65|559.95|559.45|560.15|559.65|559.85|559.35|0
1597104600000|2020-08-11 00:10:00|559.85|559.35|559.95|559.45|560.15|559.65|559.75|559.25|0
1597104900000|2020-08-11 00:15:00|560.05|559.55|560.25|559.75|560.55|560.05|559.85|559.35|0
1597105200000|2020-08-11 00:20:00|560.15|559.65|560.05|559.55|560.35|559.85|559.85|559.35|0
1597105500000|2020-08-11 00:25:00|559.95|559.45|560.05|559.55|560.05|559.55|559.55|559.05|0
1597105800000|2020-08-11 00:30:00|560.15|559.65|560.75|560.25|560.75|560.25|560.15|559.65|0
1597106100000|2020-08-11 00:35:00|560.65|560.15|560.75|560.25|561.05|560.55|560.55|560.05|0
1597106400000|2020-08-11 00:40:00|560.85|560.35|560.75|560.25|561.05|560.55|560.75|560.25|0
1597106700000|2020-08-11 00:45:00|560.65|560.15|560.75|560.25|560.75|560.25|560.45|559.95|0
1597107000000|2020-08-11 00:50:00|560.65|560.15|560.85|560.35|560.85|560.35|560.55|560.05|0
1597107300000|2020-08-11 00:55:00|561.05|560.55|560.85|560.35|561.05|560.55|560.85|560.35|0
1597107600000|2020-08-11 01:00:00|560.95|560.45|560.75|560.25|561.05|560.55|560.75|560.25|0
1597107900000|2020-08-11 01:05:00|560.85|560.35|560.85|560.35|561.05|560.55|560.85|560.35|0
1597108200000|2020-08-11 01:10:00|560.75|560.25|560.85|560.35|561.05|560.55|560.75|560.25|0
1597108500000|2020-08-11 01:15:00|560.95|560.45|561.55|561.05|561.75|561.25|560.95|560.45|0
1597108800000|2020-08-11 01:20:00|561.45|560.95|561.55|561.05|561.65|561.15|561.25|560.75|0
1597109100000|2020-08-11 01:25:00|561.65|561.15|561.65|561.15|561.85|561.35|561.55|561.05|0
1597109400000|2020-08-11 01:30:00|561.75|561.25|562.05|561.55|562.05|561.55|561.65|561.15|0
1597109700000|2020-08-11 01:35:00|562.15|561.65|562.15|561.65|562.15|561.65|562.05|561.55|0
1597110000000|2020-08-11 01:40:00|562.25|561.75|562.15|561.65|562.35|561.85|562.15|561.65|0
1597110300000|2020-08-11 01:45:00|562.25|561.75|562.45|561.95|562.65|562.15|562.15|561.65|0
1597110600000|2020-08-11 01:50:00|562.55|562.05|562.45|561.95|562.65|562.15|562.45|561.95|0
1597110900000|2020-08-11 01:55:00|562.55|562.05|562.45|561.95|562.65|562.15|562.45|561.95|0
1597111200000|2020-08-11 02:00:00|562.55|562.05|562.65|562.15|562.65|562.15|562.55|562.05|0
1597111500000|2020-08-11 02:05:00|562.75|562.25|562.65|562.15|562.75|562.25|562.65|562.15|0
1597111800000|2020-08-11 02:10:00|562.75|562.25|562.75|562.25|562.75|562.25|562.65|562.15|0
1597112100000|2020-08-11 02:15:00|562.65|562.15|562.55|562.05|562.75|562.25|562.55|562.05|0
1597112400000|2020-08-11 02:20:00|562.65|562.15|562.55|562.05|562.65|562.15|562.55|562.05|0
1597112700000|2020-08-11 02:25:00|562.45|561.95|562.35|561.85|562.45|561.95|562.35|561.85|0
1597113000000|2020-08-11 02:30:00|562.45|561.95|562.65|562.15|562.65|562.15|562.45|561.95|0
1597113300000|2020-08-11 02:35:00|562.55|562.05|562.55|562.05|562.55|562.05|562.55|562.05|0
1597113600000|2020-08-11 02:40:00|562.35|561.85|562.55|562.05|562.55|562.05|562.15|561.65|0
1597113900000|2020-08-11 02:45:00|562.65|562.15|562.55|562.05|562.65|562.15|562.35|561.85|0
1597114200000|2020-08-11 02:50:00|562.45|561.95|562.35|561.85|562.45|561.95|562.25|561.75|0
1597114500000|2020-08-11 02:55:00|562.25|561.75|562.35|561.85|562.35|561.85|562.25|561.75|0
1597114800000|2020-08-11 03:00:00|562.45|561.95|562.55|562.05|562.55|562.05|562.45|561.95|0
1597115100000|2020-08-11 03:05:00|562.45|561.95|562.55|562.05|562.55|562.05|562.35|561.85|0
1597115700000|2020-08-11 03:15:00|562.65|562.15|562.35|561.85|562.65|562.15|562.35|561.85|0
1597116000000|2020-08-11 03:20:00|562.45|561.95|562.55|562.05|562.55|562.05|562.35|561.85|0
1597116300000|2020-08-11 03:25:00|562.65|562.15|562.65|562.15|562.65|562.15|562.65|562.15|0
1597116600000|2020-08-11 03:30:00|562.55|562.05|562.55|562.05|562.65|562.15|562.55|562.05|0
1597116900000|2020-08-11 03:35:00|562.65|562.15|562.75|562.25|562.75|562.25|562.65|562.15|0
1597117200000|2020-08-11 03:40:00|562.65|562.15|562.55|562.05|562.75|562.25|562.55|562.05|0
1597117500000|2020-08-11 03:45:00|562.65|562.15|562.55|562.05|562.75|562.25|562.55|562.05|0
1597117800000|2020-08-11 03:50:00|562.65|562.15|562.55|562.05|562.75|562.25|562.55|562.05|0
1597118700000|2020-08-11 04:05:00|562.65|562.15|562.55|562.05|562.75|562.25|562.55|562.05|0
1597119000000|2020-08-11 04:10:00|562.45|561.95|562.55|562.05|562.55|562.05|562.35|561.85|0
1597119300000|2020-08-11 04:15:00|562.65|562.15|562.65|562.15|562.65|562.15|562.55|562.05|0
1597119600000|2020-08-11 04:20:00|562.55|562.05|562.55|562.05|562.65|562.15|562.55|562.05|0
1597119900000|2020-08-11 04:25:00|562.65|562.15|562.65|562.15|562.65|562.15|562.55|562.05|0
1597120200000|2020-08-11 04:30:00|562.55|562.05|562.55|562.05|562.85|562.35|562.55|562.05|0
1597120500000|2020-08-11 04:35:00|562.65|562.15|561.95|561.45|562.65|562.15|561.85|561.35|0
1597120800000|2020-08-11 04:40:00|561.85|561.35|562.25|561.75|562.25|561.75|561.85|561.35|0
1597121100000|2020-08-11 04:45:00|562.15|561.65|562.05|561.55|562.25|561.75|562.05|561.55|0
1597121400000|2020-08-11 04:50:00|562.15|561.65|561.75|561.25|562.25|561.75|561.75|561.25|0
1597121700000|2020-08-11 04:55:00|561.85|561.35|561.85|561.35|562.05|561.55|561.85|561.35|0
1597122000000|2020-08-11 05:00:00|561.95|561.45|562.25|561.75|562.25|561.75|561.85|561.35|0
1597122300000|2020-08-11 05:05:00|562.35|561.85|562.75|562.25|562.75|562.25|562.35|561.85|0
1597122600000|2020-08-11 05:10:00|562.65|562.15|562.75|562.25|562.75|562.25|562.55|562.05|0
1597122900000|2020-08-11 05:15:00|562.65|562.15|562.75|562.25|562.75|562.25|562.65|562.15|0
1597123200000|2020-08-11 05:20:00|562.65|562.15|562.55|562.05|562.65|562.15|562.55|562.05|0
1597123500000|2020-08-11 05:25:00|562.45|561.95|562.55|562.05|562.55|562.05|562.35|561.85|0
1597123800000|2020-08-11 05:30:00|562.45|561.95|562.25|561.75|562.45|561.95|562.25|561.75|0
1597124100000|2020-08-11 05:35:00|562.15|561.65|562.05|561.55|562.15|561.65|562.05|561.55|0
1597124400000|2020-08-11 05:40:00|562.25|561.75|562.25|561.75|562.25|561.75|562.05|561.55|0
1597124700000|2020-08-11 05:45:00|562.15|561.65|562.25|561.75|562.25|561.75|562.05|561.55|0
1597125000000|2020-08-11 05:50:00|562.35|561.85|562.75|562.25|562.75|562.25|562.35|561.85|0
1597125300000|2020-08-11 05:55:00|562.65|562.15|562.75|562.25|562.75|562.25|562.55|562.05|0
1597125600000|2020-08-11 06:00:00|562.65|562.15|563.55|563.25|563.85|563.55|562.65|562.15|237
1597125900000|2020-08-11 06:05:00|563.65|563.35|562.85|562.55|563.75|563.45|562.85|562.55|193
1597126200000|2020-08-11 06:10:00|562.95|562.65|562.65|562.35|563.05|562.75|562.65|562.35|57
1597126500000|2020-08-11 06:15:00|562.75|562.45|562.65|562.35|562.95|562.65|562.55|562.25|51
1597126800000|2020-08-11 06:20:00|562.55|562.25|562.15|561.85|562.65|562.35|561.85|561.55|55
1597127100000|2020-08-11 06:25:00|562.25|561.95|562.55|562.25|562.55|562.25|561.95|561.65|46
1597127400000|2020-08-11 06:30:00|562.45|562.15|562.35|562.05|562.55|562.25|562.25|561.95|26
1597127700000|2020-08-11 06:35:00|562.25|561.95|562.35|562.05|562.35|562.05|561.95|561.65|48
1597128000000|2020-08-11 06:40:00|562.25|561.95|561.85|561.55|562.35|562.05|561.85|561.55|22
1597128300000|2020-08-11 06:45:00|561.95|561.65|561.75|561.45|561.95|561.65|561.55|561.25|19
1597128600000|2020-08-11 06:50:00|561.65|561.35|561.85|561.55|561.85|561.55|561.65|561.35|31
1597128900000|2020-08-11 06:55:00|561.75|561.45|561.95|561.65|562.35|562.05|561.75|561.45|46
1597129200000|2020-08-11 07:00:00|561.85|561.75|562.45|562.35|562.75|562.65|561.45|561.35|750
1597129500000|2020-08-11 07:05:00|562.55|562.45|561.15|561.05|562.75|562.65|561.15|561.05|546
1597129800000|2020-08-11 07:10:00|561.25|561.15|562.25|562.15|562.35|562.25|561.25|561.15|488
1597130100000|2020-08-11 07:15:00|562.35|562.25|564.25|564.15|564.85|564.75|562.35|562.25|826
1597130400000|2020-08-11 07:20:00|564.35|564.25|565.15|565.05|566.55|566.45|564.35|564.25|846
1597130700000|2020-08-11 07:25:00|565.25|565.15|564.95|564.85|565.65|565.55|564.95|564.85|342
1597131000000|2020-08-11 07:30:00|565.05|564.95|565.95|565.85|565.95|565.85|564.95|564.85|654
1597131300000|2020-08-11 07:35:00|566.05|565.95|565.45|565.35|566.15|566.05|565.35|565.25|300
1597131600000|2020-08-11 07:40:00|565.3|565.2|566.2|566.1|566.6|566.5|565.3|565.2|533
1597131900000|2020-08-11 07:45:00|566.3|566.2|565.8|565.7|566.4|566.3|565.8|565.7|319
1597132200000|2020-08-11 07:50:00|565.9|565.8|566.1|566|566.4|566.3|565.7|565.6|419
1597132500000|2020-08-11 07:55:00|566.2|566.1|566.7|566.6|566.8|566.7|566.1|566|219
1597132800000|2020-08-11 08:00:00|566.6|566.5|565.8|565.7|566.9|566.8|565.8|565.7|333
1597133100000|2020-08-11 08:05:00|565.9|565.8|566.2|566.1|566.7|566.6|565.8|565.7|346
1597133400000|2020-08-11 08:10:00|566.3|566.2|566.4|566.3|566.9|566.8|566.1|566|288
1597133700000|2020-08-11 08:15:00|566.5|566.4|566.2|566.1|567.1|567|566.2|566.1|186
1597134000000|2020-08-11 08:20:00|566.3|566.2|567|566.9|567.4|567.3|566.2|566.1|216
1597134300000|2020-08-11 08:25:00|567.1|567|567.3|567.2|567.4|567.3|567.1|567|104
1597134600000|2020-08-11 08:30:00|567.2|567.1|567.5|567.4|567.8|567.7|567.2|567.1|238
1597134900000|2020-08-11 08:35:00|567.4|567.3|567.3|567.2|567.8|567.7|567.2|567.1|288
1597135200000|2020-08-11 08:40:00|567.4|567.3|567.8|567.7|567.9|567.8|567.1|567|205
1597135500000|2020-08-11 08:45:00|567.7|567.6|568.2|568.1|568.3|568.2|567.6|567.5|394
1597135800000|2020-08-11 08:50:00|568.3|568.2|567.9|567.8|568.6|568.5|567.8|567.7|395
1597136100000|2020-08-11 08:55:00|568|567.9|568.1|568|568.1|568|567.8|567.7|168
1597136400000|2020-08-11 09:00:00|568|567.9|567.2|567.1|568.3|568.2|567.1|567|201
1597136700000|2020-08-11 09:05:00|567.1|567|568.1|568|568.2|568.1|567.1|567|246
1597137000000|2020-08-11 09:10:00|568.2|568.1|568.4|568.3|568.5|568.4|567.9|567.8|160
1597137300000|2020-08-11 09:15:00|568.5|568.4|568.1|568|568.5|568.4|568|567.9|167
1597137600000|2020-08-11 09:20:00|568.2|568.1|567.9|567.8|568.5|568.4|567.7|567.6|181
1597137900000|2020-08-11 09:25:00|568|567.9|568.4|568.3|569.2|569.1|567.9|567.8|296
1597138200000|2020-08-11 09:30:00|568.5|568.4|568.7|568.6|569.1|569|568.2|568.1|154
1597138500000|2020-08-11 09:35:00|568.6|568.5|568.1|568|569|568.9|568.1|568|149
1597138800000|2020-08-11 09:40:00|568.2|568.1|568.5|568.4|568.8|568.7|568.2|568.1|121
1597139100000|2020-08-11 09:45:00|568.6|568.5|568.8|568.7|568.9|568.8|568.5|568.4|236
1597139400000|2020-08-11 09:50:00|568.9|568.8|568.2|568.1|568.9|568.8|568.1|568|136
1597139700000|2020-08-11 09:55:00|568.3|568.2|568|567.9|568.6|568.5|568|567.9|150
1597140000000|2020-08-11 10:00:00|567.9|567.8|567.8|567.7|568.4|568.3|567.6|567.5|193
1597140300000|2020-08-11 10:05:00|567.7|567.6|568.2|568.1|568.5|568.4|567.7|567.6|149
1597140600000|2020-08-11 10:10:00|568.1|568|567.5|567.4|568.2|568.1|567.5|567.4|131
1597140900000|2020-08-11 10:15:00|567.6|567.5|567.9|567.8|568.4|568.3|567.5|567.4|220
1597141200000|2020-08-11 10:20:00|568|567.9|568.2|568.1|568.3|568.2|567.8|567.7|104
1597141500000|2020-08-11 10:25:00|568.3|568.2|568.1|568|568.4|568.3|568|567.9|70
1597141800000|2020-08-11 10:30:00|568.2|568.1|568.1|568|568.2|568.1|567.9|567.8|73
1597142100000|2020-08-11 10:35:00|568|567.9|568.2|568.1|568.3|568.2|568|567.9|88
1597142400000|2020-08-11 10:40:00|568.1|568|568.3|568.2|568.3|568.2|568|567.9|83
1597142700000|2020-08-11 10:45:00|568.2|568.1|568|567.9|568.3|568.2|568|567.9|60
1597143000000|2020-08-11 10:50:00|568.1|568|568|567.9|568.3|568.2|567.9|567.8|125
1597143300000|2020-08-11 10:55:00|567.9|567.8|568.2|568.1|568.2|568.1|567.9|567.8|48
1597143600000|2020-08-11 11:00:00|568.1|568|568.2|568.1|568.3|568.2|568.1|568|66
1597143900000|2020-08-11 11:05:00|568.3|568.2|568.5|568.4|568.6|568.5|568.2|568.1|103
1597144200000|2020-08-11 11:10:00|568.6|568.5|568.3|568.2|568.6|568.5|568.3|568.2|132
1597144500000|2020-08-11 11:15:00|568.4|568.3|568.5|568.4|568.5|568.4|568.1|568|77
1597144800000|2020-08-11 11:20:00|568.4|568.3|568.4|568.3|568.5|568.4|568|567.9|103
1597145100000|2020-08-11 11:25:00|568.5|568.4|568.5|568.4|568.7|568.6|568.4|568.3|96
1597145400000|2020-08-11 11:30:00|568.4|568.3|568.3|568.2|568.5|568.4|568.1|568|56
1597145700000|2020-08-11 11:35:00|568.2|568.1|567.9|567.8|568.3|568.2|567.8|567.7|71
1597146000000|2020-08-11 11:40:00|568|567.9|567.7|567.6|568.1|568|567.6|567.5|130
1597146300000|2020-08-11 11:45:00|567.8|567.7|567.6|567.5|567.8|567.7|567.5|567.4|81
1597146600000|2020-08-11 11:50:00|567.5|567.4|567.8|567.7|567.9|567.8|567.5|567.4|67
1597146900000|2020-08-11 11:55:00|567.7|567.6|567.4|567.3|567.8|567.7|567.3|567.2|169
1597147200000|2020-08-11 12:00:00|567.5|567.4|567.4|567.3|567.5|567.4|567.1|567|113
1597147500000|2020-08-11 12:05:00|567.3|567.2|567.3|567.2|567.5|567.4|567.1|567|58
1597147800000|2020-08-11 12:10:00|567.2|567.1|567.1|567|567.3|567.2|567|566.9|71
1597148100000|2020-08-11 12:15:00|567.2|567.1|567.8|567.7|567.8|567.7|567.1|567|81
1597148400000|2020-08-11 12:20:00|567.7|567.6|567.7|567.6|567.8|567.7|567.4|567.3|55
1597148700000|2020-08-11 12:25:00|567.6|567.5|567.6|567.5|567.8|567.7|567.5|567.4|52
1597149000000|2020-08-11 12:30:00|567.5|567.4|567.7|567.6|567.8|567.7|567.3|567.2|80
1597149300000|2020-08-11 12:35:00|567.6|567.5|568|567.9|568.3|568.2|567.6|567.5|137
1597149600000|2020-08-11 12:40:00|567.9|567.8|568|567.9|568|567.9|567.8|567.7|61
1597149900000|2020-08-11 12:45:00|567.9|567.8|567.8|567.7|568|567.9|567.6|567.5|128
1597150200000|2020-08-11 12:50:00|567.9|567.8|567.7|567.6|567.9|567.8|567.5|567.4|64
1597150500000|2020-08-11 12:55:00|567.6|567.5|567.8|567.7|567.9|567.8|567.6|567.5|43
1597150800000|2020-08-11 13:00:00|567.7|567.6|567.9|567.8|568.2|568.1|567.6|567.5|96
1597151100000|2020-08-11 13:05:00|567.8|567.7|567.3|567.2|568|567.9|567.3|567.2|71
1597151400000|2020-08-11 13:10:00|567.4|567.3|567.1|567|567.4|567.3|567.1|567|83
1597151700000|2020-08-11 13:15:00|567|566.9|567|566.9|567.1|567|566.8|566.7|107
1597152000000|2020-08-11 13:20:00|566.9|566.8|566.5|566.4|566.9|566.8|566.5|566.4|85
1597152300000|2020-08-11 13:25:00|566.4|566.3|566.8|566.7|566.9|566.8|566.4|566.3|98
1597152600000|2020-08-11 13:30:00|566.9|566.8|565.6|565.5|566.9|566.8|565.6|565.5|361
1597152900000|2020-08-11 13:35:00|565.7|565.6|566.6|566.5|566.7|566.6|565.5|565.4|392
1597153200000|2020-08-11 13:40:00|566.7|566.6|566.6|566.5|566.7|566.6|566.2|566.1|186
1597153500000|2020-08-11 13:45:00|566.5|566.4|566.3|566.2|566.7|566.6|566.2|566.1|183
1597153800000|2020-08-11 13:50:00|566.4|566.3|565.6|565.5|566.4|566.3|565.5|565.4|248
1597154100000|2020-08-11 13:55:00|565.7|565.6|564.8|564.7|565.7|565.6|564.7|564.6|380
1597154400000|2020-08-11 14:00:00|564.9|564.8|564.5|564.4|565|564.9|564.3|564.2|265
1597154700000|2020-08-11 14:05:00|564.4|564.3|563.6|563.5|564.5|564.4|563.4|563.3|422
1597155000000|2020-08-11 14:10:00|563.66|563.56|564.16|564.06|564.36|564.26|563.66|563.56|454
1597155300000|2020-08-11 14:15:00|564.06|563.96|565.16|565.06|565.46|565.36|563.96|563.86|327
1597155600000|2020-08-11 14:20:00|565.06|564.96|563.76|563.66|565.06|564.96|563.66|563.56|470
1597155900000|2020-08-11 14:25:00|563.86|563.76|563.86|563.76|563.96|563.86|563.46|563.36|293
1597156200000|2020-08-11 14:30:00|563.76|563.66|563.46|563.36|563.96|563.86|563.36|563.26|376
1597156500000|2020-08-11 14:35:00|563.36|563.26|564.06|563.96|564.06|563.96|563.36|563.26|183
1597156800000|2020-08-11 14:40:00|563.96|563.86|564.06|563.96|564.06|563.96|563.76|563.66|187
1597157100000|2020-08-11 14:45:00|564.16|564.06|564.36|564.26|564.66|564.56|564.06|563.96|312
1597157400000|2020-08-11 14:50:00|564.46|564.36|563.96|563.86|564.56|564.46|563.66|563.56|150
1597157700000|2020-08-11 14:55:00|564.06|563.96|564.06|563.96|564.46|564.36|563.86|563.76|115
1597158000000|2020-08-11 15:00:00|564.16|564.06|564.66|564.56|564.66|564.56|563.86|563.76|157
1597158300000|2020-08-11 15:05:00|564.76|564.66|565.26|565.16|565.36|565.26|564.66|564.56|173
1597158600000|2020-08-11 15:10:00|565.36|565.26|565.46|565.36|565.56|565.46|565.16|565.06|304
1597158900000|2020-08-11 15:15:00|565.56|565.46|565.06|564.96|565.56|565.46|564.96|564.86|216
1597159200000|2020-08-11 15:20:00|564.96|564.86|565.26|565.16|565.26|565.16|564.96|564.86|213
1597159500000|2020-08-11 15:25:00|565.36|565.26|565.36|565.26|565.56|565.46|565.06|564.96|338
1597159800000|2020-08-11 15:30:00|565.46|565.16|565.86|565.56|565.86|565.56|564.96|564.66|403
1597160100000|2020-08-11 15:35:00|565.76|565.46|565.26|564.96|565.76|565.46|565.16|564.86|200
1597160400000|2020-08-11 15:40:00|565.16|564.86|565.56|565.26|565.76|565.46|565.16|564.86|81
1597160700000|2020-08-11 15:45:00|565.46|565.16|565.56|565.26|565.66|565.36|565.26|564.96|59
1597161000000|2020-08-11 15:50:00|565.46|565.16|565.16|564.86|565.66|565.36|565.06|564.76|67
1597161300000|2020-08-11 15:55:00|565.26|564.96|565.66|565.36|565.66|565.36|565.16|564.86|47
1597161600000|2020-08-11 16:00:00|565.76|565.46|565.16|564.86|565.76|565.46|565.16|564.86|83
1597161900000|2020-08-11 16:05:00|565.26|564.96|565.76|565.46|565.86|565.56|565.16|564.86|36
1597162200000|2020-08-11 16:10:00|565.66|565.36|566.06|565.76|566.06|565.76|565.56|565.26|26
1597162500000|2020-08-11 16:15:00|565.96|565.66|566.26|565.96|566.46|566.16|565.86|565.56|55
1597162800000|2020-08-11 16:20:00|566.16|565.86|566.06|565.76|566.26|565.96|565.96|565.66|24
1597163100000|2020-08-11 16:25:00|565.96|565.66|565.46|565.16|566.06|565.76|565.46|565.16|30
1597163400000|2020-08-11 16:30:00|565.56|565.26|565.66|565.36|565.96|565.66|565.56|565.26|23
1597163700000|2020-08-11 16:35:00|565.76|565.46|565.76|565.46|565.76|565.46|565.36|565.06|40
1597164000000|2020-08-11 16:40:00|565.66|565.36|566.06|565.76|566.06|565.76|565.56|565.26|37
1597164300000|2020-08-11 16:45:00|566.16|565.86|565.96|565.66|566.26|565.96|565.96|565.66|28
1597164600000|2020-08-11 16:50:00|566.06|565.76|565.86|565.56|566.06|565.76|565.86|565.56|8
1597164900000|2020-08-11 16:55:00|565.76|565.46|565.86|565.56|565.96|565.66|565.76|565.46|14
1597165200000|2020-08-11 17:00:00|565.76|565.46|565.76|565.46|566.06|565.76|565.66|565.36|15
1597165500000|2020-08-11 17:05:00|565.66|565.36|566.16|565.86|566.16|565.86|565.66|565.36|7
1597165800000|2020-08-11 17:10:00|566.06|565.76|565.76|565.46|566.16|565.86|565.76|565.46|5
1597166100000|2020-08-11 17:15:00|565.86|565.56|566.06|565.76|566.06|565.76|565.66|565.36|14
1597166400000|2020-08-11 17:20:00|565.96|565.66|566.56|566.26|566.66|566.36|565.96|565.66|24
1597166700000|2020-08-11 17:25:00|566.66|566.36|566.46|566.16|566.66|566.36|566.46|566.16|16
1597167000000|2020-08-11 17:30:00|566.36|566.06|566.66|566.36|566.66|566.36|566.36|566.06|19
1597167300000|2020-08-11 17:35:00|566.56|566.26|566.46|566.16|566.66|566.36|566.46|566.16|12
1597167600000|2020-08-11 17:40:00|566.36|566.06|566.46|566.16|566.66|566.36|566.36|566.06|7
1597167900000|2020-08-11 17:45:00|566.56|566.26|566.26|565.96|566.56|566.26|566.26|565.96|7
1597168200000|2020-08-11 17:50:00|566.16|565.86|566.56|566.26|566.56|566.26|566.16|565.86|15
1597168500000|2020-08-11 17:55:00|566.46|566.16|566.76|566.46|566.76|566.46|566.46|566.16|8
1597168800000|2020-08-11 18:00:00|566.86|566.56|566.66|566.36|566.86|566.56|566.56|566.26|16
1597169100000|2020-08-11 18:05:00|566.56|566.26|566.66|566.36|566.66|566.36|566.56|566.26|6
1597169400000|2020-08-11 18:10:00|566.56|566.26|566.06|565.76|566.56|566.26|566.06|565.76|16
1597169700000|2020-08-11 18:15:00|565.96|565.66|566.06|565.76|566.16|565.86|565.76|565.46|15
1597170000000|2020-08-11 18:20:00|566.16|565.86|565.86|565.56|566.26|565.96|565.86|565.56|9
1597170300000|2020-08-11 18:25:00|565.96|565.66|565.56|565.26|565.96|565.66|565.36|565.06|30
1597170600000|2020-08-11 18:30:00|565.46|565.16|565.66|565.36|565.66|565.36|565.26|564.96|22
1597170900000|2020-08-11 18:35:00|565.56|565.26|565.26|564.96|565.66|565.36|565.06|564.76|29
1597171200000|2020-08-11 18:40:00|565.36|565.06|565.56|565.26|565.86|565.56|565.26|564.96|42
1597171500000|2020-08-11 18:45:00|565.46|565.16|565.16|564.86|565.56|565.26|565.06|564.76|46
1597171800000|2020-08-11 18:50:00|565.06|564.76|565.36|565.06|565.36|565.06|564.86|564.56|28
1597172100000|2020-08-11 18:55:00|565.26|564.96|565.56|565.26|565.56|565.26|565.26|564.96|23
1597172400000|2020-08-11 19:00:00|565.46|565.16|564.86|564.56|565.56|565.26|564.86|564.56|29
1597172700000|2020-08-11 19:05:00|564.96|564.66|564.86|564.56|565.16|564.86|564.66|564.36|39
1597173000000|2020-08-11 19:10:00|564.96|564.66|564.66|564.36|565.36|565.06|564.56|564.26|33
1597173300000|2020-08-11 19:15:00|564.56|564.26|562.86|562.56|564.56|564.26|562.56|562.26|135
1597173600000|2020-08-11 19:20:00|562.96|562.66|562.56|562.26|563.46|563.16|562.56|562.26|69
1597173900000|2020-08-11 19:25:00|562.66|562.36|563.86|563.56|563.96|563.66|562.66|562.36|67
1597174200000|2020-08-11 19:30:00|563.76|563.46|562.66|562.36|563.96|563.66|562.56|562.26|48
1597174500000|2020-08-11 19:35:00|562.76|562.46|562.76|562.46|563.56|563.26|562.46|562.16|46
1597174800000|2020-08-11 19:40:00|562.86|562.56|562.26|561.96|563.16|562.86|562.16|561.86|65
1597175100000|2020-08-11 19:45:00|562.16|561.86|562.06|561.76|562.36|562.06|561.86|561.56|41
1597175400000|2020-08-11 19:50:00|561.86|561.56|560.46|560.16|561.86|561.56|560.16|559.86|113
1597175700000|2020-08-11 19:55:00|560.56|560.26|560.96|560.66|561.16|560.86|560.56|560.26|146
1597176000000|2020-08-11 20:00:00|561.16|560.76|560.86|560.36|561.26|560.76|560.16|559.66|0
1597176300000|2020-08-11 20:05:00|560.76|560.26|561.86|561.36|562.06|561.56|560.76|560.26|0
1597176600000|2020-08-11 20:10:00|561.96|561.46|561.56|561.06|561.96|561.46|561.46|560.96|0
1597176900000|2020-08-11 20:15:00|561.46|560.96|562.06|561.56|562.06|561.56|561.46|560.96|0
1597177200000|2020-08-11 20:20:00|561.96|561.46|562.06|561.56|562.06|561.56|561.86|561.36|0
1597177500000|2020-08-11 20:25:00|562.16|561.66|561.96|561.46|562.26|561.76|561.96|561.46|0
1597177800000|2020-08-11 20:30:00|562.06|561.56|562.76|562.26|563.06|562.56|561.86|561.36|0
1597178100000|2020-08-11 20:35:00|562.86|562.36|562.66|562.16|562.96|562.46|562.56|562.06|0
1597178400000|2020-08-11 20:40:00|562.56|562.06|562.46|561.96|562.76|562.26|562.36|561.86|0
1597178700000|2020-08-11 20:45:00|562.56|562.06|562.56|562.06|562.56|562.06|562.36|561.86|0
1597179000000|2020-08-11 20:50:00|562.66|562.16|562.56|562.06|562.66|562.16|562.46|561.96|0
1597179300000|2020-08-11 20:55:00|562.66|562.16|562.66|562.16|562.76|562.26|562.46|561.96|0
1597179600000|2020-08-11 21:00:00|562.76|562.26|562.86|562.36|562.86|562.36|562.76|562.26|0
1597179900000|2020-08-11 21:05:00|562.76|562.26|562.76|562.26|562.86|562.36|562.76|562.26|0
1597180200000|2020-08-11 21:10:00|562.66|562.16|562.76|562.26|562.76|562.26|562.66|562.16|0
1597180500000|2020-08-11 21:15:00|562.86|562.36|562.86|562.36|562.96|562.46|562.86|562.36|0
1597180800000|2020-08-11 21:20:00|562.96|562.46|562.86|562.36|562.96|562.46|562.76|562.26|0
1597181400000|2020-08-11 21:30:00|562.76|562.26|562.76|562.26|562.76|562.26|562.76|562.26|0
1597182000000|2020-08-11 21:40:00|562.66|562.16|562.76|562.26|562.76|562.26|562.66|562.16|0
1597182300000|2020-08-11 21:45:00|562.66|562.16|562.66|562.16|562.66|562.16|562.66|562.16|0
1597182600000|2020-08-11 21:50:00|562.76|562.26|562.76|562.26|562.76|562.26|562.66|562.16|0
1597182900000|2020-08-11 21:55:00|562.86|562.36|563.16|562.66|563.26|562.76|562.76|562.26|0
1597183200000|2020-08-11 22:00:00|563.26|562.76|563.26|562.76|563.36|562.86|562.96|562.46|0
1597183500000|2020-08-11 22:05:00|563.36|562.86|563.36|562.86|563.36|562.86|563.16|562.66|0
1597183800000|2020-08-11 22:10:00|563.46|562.96|563.06|562.56|563.46|562.96|562.96|562.46|0
1597184100000|2020-08-11 22:15:00|563.16|562.66|563.16|562.66|563.26|562.76|562.96|562.46|0
1597184400000|2020-08-11 22:20:00|563.26|562.76|562.76|562.26|563.26|562.76|562.76|562.26|0
1597184700000|2020-08-11 22:25:00|562.86|562.36|562.46|561.96|562.86|562.36|562.26|561.76|0
1597185000000|2020-08-11 22:30:00|562.56|562.06|562.86|562.36|562.86|562.36|562.56|562.06|0
1597185300000|2020-08-11 22:35:00|562.76|562.26|562.76|562.26|562.76|562.26|562.56|562.06|0
1597185600000|2020-08-11 22:40:00|562.56|562.06|562.46|561.96|562.66|562.16|562.36|561.86|0
1597185900000|2020-08-11 22:45:00|562.36|561.86|562.46|561.96|562.46|561.96|562.16|561.66|0
1597186200000|2020-08-11 22:50:00|562.56|562.06|562.66|562.16|562.66|562.16|562.46|561.96|0
1597186500000|2020-08-11 22:55:00|562.56|562.06|562.56|562.06|562.66|562.16|562.56|562.06|0
1597186800000|2020-08-11 23:00:00|562.66|562.16|562.46|561.96|562.66|562.16|562.46|561.96|0
1597187100000|2020-08-11 23:05:00|562.36|561.86|562.16|561.66|562.46|561.96|562.16|561.66|0
1597187400000|2020-08-11 23:10:00|562.26|561.76|562.16|561.66|562.36|561.86|562.16|561.66|0
1597187700000|2020-08-11 23:15:00|562.26|561.76|562.16|561.66|562.26|561.76|561.96|561.46|0
1597188000000|2020-08-11 23:20:00|562.26|561.76|562.26|561.76|562.26|561.76|562.16|561.66|0
1597188300000|2020-08-11 23:25:00|562.16|561.66|562.26|561.76|562.36|561.86|562.16|561.66|0
1597188600000|2020-08-11 23:30:00|562.36|561.86|562.76|562.26|562.76|562.26|562.26|561.76|0
1597188900000|2020-08-11 23:35:00|562.66|562.16|562.96|562.46|562.96|562.46|562.66|562.16|0
1597189200000|2020-08-11 23:40:00|562.86|562.36|562.96|562.46|562.96|562.46|562.66|562.16|0
1597189500000|2020-08-11 23:45:00|562.86|562.36|562.66|562.16|562.86|562.36|562.66|562.16|0
1597189800000|2020-08-11 23:50:00|562.76|562.26|562.66|562.16|562.86|562.36|562.56|562.06|0
1597190100000|2020-08-11 23:55:00|562.56|562.06|562.36|561.86|562.76|562.26|562.36|561.86|0
1597190400000|2020-08-12 00:00:00|562.46|561.96|562.86|562.36|562.96|562.46|562.26|561.76|0
1597190700000|2020-08-12 00:05:00|562.96|562.46|562.96|562.46|563.46|562.96|562.76|562.26|0
1597191000000|2020-08-12 00:10:00|563.06|562.56|563.16|562.66|563.26|562.76|562.76|562.26|0
1597191300000|2020-08-12 00:15:00|563.66|563.16|564.76|564.26|564.76|564.26|563.56|563.06|0
1597191600000|2020-08-12 00:20:00|564.66|564.16|564.66|564.16|564.76|564.26|564.46|563.96|0
1597191900000|2020-08-12 00:25:00|564.56|564.06|563.96|563.46|564.66|564.16|563.96|563.46|0
1597192200000|2020-08-12 00:30:00|564.06|563.56|563.66|563.16|564.16|563.66|563.46|562.96|0
1597192500000|2020-08-12 00:35:00|563.56|563.06|562.66|562.16|563.56|563.06|562.66|562.16|0
1597192800000|2020-08-12 00:40:00|562.56|562.06|562.66|562.16|563.06|562.56|562.56|562.06|0
1597193100000|2020-08-12 00:45:00|562.56|562.06|562.86|562.36|562.86|562.36|562.16|561.66|0
1597193400000|2020-08-12 00:50:00|562.76|562.26|561.56|561.06|562.86|562.36|561.56|561.06|0
1597193700000|2020-08-12 00:55:00|561.66|561.16|561.66|561.16|561.96|561.46|561.06|560.56|0
1597194000000|2020-08-12 01:00:00|561.56|561.06|562.06|561.56|562.26|561.76|561.36|560.86|0
1597194300000|2020-08-12 01:05:00|561.96|561.46|562.46|561.96|562.46|561.96|561.76|561.26|0
1597194600000|2020-08-12 01:10:00|562.36|561.86|562.76|562.26|562.86|562.36|562.36|561.86|0
1597194900000|2020-08-12 01:15:00|562.66|562.16|562.96|562.46|562.96|562.46|562.56|562.06|0
1597195200000|2020-08-12 01:20:00|562.86|562.36|561.96|561.46|562.86|562.36|561.96|561.46|0
1597195500000|2020-08-12 01:25:00|562.06|561.56|562.76|562.26|562.76|562.26|561.96|561.46|0
1597195800000|2020-08-12 01:30:00|562.86|562.36|562.46|561.96|563.06|562.56|562.46|561.96|0
1597196100000|2020-08-12 01:35:00|562.56|562.06|562.76|562.26|562.86|562.36|562.56|562.06|0
1597196400000|2020-08-12 01:40:00|562.66|562.16|562.56|562.06|562.96|562.46|562.36|561.86|0
1597196700000|2020-08-12 01:45:00|562.46|561.96|561.86|561.36|562.56|562.06|561.86|561.36|0
1597197000000|2020-08-12 01:50:00|561.76|561.26|562.26|561.76|562.26|561.76|561.66|561.16|0
1597197300000|2020-08-12 01:55:00|562.16|561.66|562.56|562.06|562.76|562.26|562.06|561.56|0
1597197600000|2020-08-12 02:00:00|562.46|561.96|562.66|562.16|562.86|562.36|562.16|561.66|0
1597197900000|2020-08-12 02:05:00|562.76|562.26|562.56|562.06|563.36|562.86|562.36|561.86|0
1597198200000|2020-08-12 02:10:00|562.46|561.96|561.76|561.26|562.56|562.06|561.76|561.26|0
1597198500000|2020-08-12 02:15:00|561.86|561.36|561.06|560.56|561.86|561.36|561.06|560.56|0
1597198800000|2020-08-12 02:20:00|561.16|560.66|561.76|561.26|561.76|561.26|561.06|560.56|0
1597199100000|2020-08-12 02:25:00|561.66|561.16|561.86|561.36|562.06|561.56|561.66|561.16|0
1597199400000|2020-08-12 02:30:00|562.06|561.56|561.76|561.26|562.06|561.56|561.36|560.86|0
1597199700000|2020-08-12 02:35:00|561.86|561.36|562.26|561.76|562.36|561.86|561.76|561.26|0
1597200000000|2020-08-12 02:40:00|562.36|561.86|562.46|561.96|562.86|562.36|562.16|561.66|0
1597200300000|2020-08-12 02:45:00|562.56|562.06|562.26|561.76|562.66|562.16|562.16|561.66|0
1597200600000|2020-08-12 02:50:00|562.36|561.86|562.16|561.66|562.36|561.86|562.06|561.56|0
1597200900000|2020-08-12 02:55:00|562.06|561.56|562.46|561.96|562.66|562.16|562.06|561.56|0
1597201200000|2020-08-12 03:00:00|562.36|561.86|562.56|562.06|562.66|562.16|562.16|561.66|0
1597201500000|2020-08-12 03:05:00|562.66|562.16|562.16|561.66|562.86|562.36|562.06|561.56|0
1597201800000|2020-08-12 03:10:00|562.26|561.76|562.36|561.86|562.56|562.06|562.16|561.66|0
1597202100000|2020-08-12 03:15:00|562.26|561.76|562.06|561.56|562.36|561.86|562.06|561.56|0
1597202400000|2020-08-12 03:20:00|562.16|561.66|562.66|562.16|562.66|562.16|562.16|561.66|0
1597202700000|2020-08-12 03:25:00|562.56|562.06|561.96|561.46|562.56|562.06|561.96|561.46|0
1597203000000|2020-08-12 03:30:00|562.06|561.56|562.46|561.96|562.66|562.16|561.96|561.46|0
1597203300000|2020-08-12 03:35:00|562.56|562.06|562.66|562.16|562.86|562.36|562.56|562.06|0
1597203600000|2020-08-12 03:40:00|562.86|562.36|562.66|562.16|562.86|562.36|562.66|562.16|0
1597203900000|2020-08-12 03:45:00|562.76|562.26|562.16|561.66|562.86|562.36|562.06|561.56|0
1597204200000|2020-08-12 03:50:00|562.26|561.76|562.66|562.16|562.66|562.16|562.16|561.66|0
1597204500000|2020-08-12 03:55:00|562.56|562.06|562.86|562.36|562.96|562.46|562.46|561.96|0
1597204800000|2020-08-12 04:00:00|562.96|562.46|562.86|562.36|563.16|562.66|562.86|562.36|0
1597205100000|2020-08-12 04:05:00|562.76|562.26|562.86|562.36|562.86|562.36|562.66|562.16|0
1597205400000|2020-08-12 04:10:00|562.96|562.46|562.96|562.46|562.96|562.46|562.86|562.36|0
1597205700000|2020-08-12 04:15:00|563.16|562.66|563.16|562.66|563.26|562.76|563.16|562.66|0
1597206000000|2020-08-12 04:20:00|563.06|562.56|562.96|562.46|563.16|562.66|562.96|562.46|0
1597206300000|2020-08-12 04:25:00|562.86|562.36|562.66|562.16|562.86|562.36|562.36|561.86|0
1597206600000|2020-08-12 04:30:00|562.46|561.96|562.46|561.96|562.66|562.16|562.46|561.96|0
1597206900000|2020-08-12 04:35:00|562.56|562.06|562.36|561.86|562.66|562.16|562.36|561.86|0
1597207200000|2020-08-12 04:40:00|562.46|561.96|562.36|561.86|562.56|562.06|562.36|561.86|0
1597207500000|2020-08-12 04:45:00|562.56|562.06|562.36|561.86|562.66|562.16|562.16|561.66|0
1597207800000|2020-08-12 04:50:00|562.26|561.76|561.46|560.96|562.26|561.76|561.36|560.86|0
1597208100000|2020-08-12 04:55:00|561.56|561.06|561.36|560.86|561.76|561.26|561.26|560.76|0
1597208400000|2020-08-12 05:00:00|561.26|560.76|561.56|561.06|561.56|561.06|561.06|560.56|0
1597208700000|2020-08-12 05:05:00|561.46|560.96|561.76|561.26|561.76|561.26|561.36|560.86|0
1597209000000|2020-08-12 05:10:00|561.66|561.16|561.56|561.06|561.86|561.36|561.56|561.06|0
1597209300000|2020-08-12 05:15:00|561.66|561.16|561.56|561.06|561.86|561.36|561.36|560.86|0
1597209600000|2020-08-12 05:20:00|561.66|561.16|562.36|561.86|562.46|561.96|561.56|561.06|0
1597209900000|2020-08-12 05:25:00|562.46|561.96|562.86|562.36|562.86|562.36|562.46|561.96|0
1597210200000|2020-08-12 05:30:00|562.76|562.26|562.66|562.16|562.86|562.36|562.36|561.86|0
1597210500000|2020-08-12 05:35:00|562.76|562.26|562.86|562.36|562.86|562.36|562.66|562.16|0
1597210800000|2020-08-12 05:40:00|562.96|562.46|563.16|562.66|563.16|562.66|562.96|562.46|0
1597211100000|2020-08-12 05:45:00|563.26|562.76|563.36|562.86|563.46|562.96|563.26|562.76|0
1597211400000|2020-08-12 05:50:00|563.46|562.96|562.56|562.06|563.46|562.96|562.56|562.06|0
1597211700000|2020-08-12 05:55:00|562.66|562.16|562.86|562.36|563.06|562.56|562.66|562.16|0
1597212000000|2020-08-12 06:00:00|562.96|562.46|563.26|562.96|563.36|563.06|562.36|562.06|44
1597212300000|2020-08-12 06:05:00|563.16|562.86|564.06|563.76|564.06|563.76|563.06|562.76|47
1597212600000|2020-08-12 06:10:00|563.96|563.66|563.66|563.36|564.06|563.76|563.46|563.16|49
1597212900000|2020-08-12 06:15:00|563.76|563.46|564.26|563.96|564.36|564.06|563.56|563.26|49
1597213200000|2020-08-12 06:20:00|564.36|564.06|564.16|563.86|564.36|564.06|563.86|563.56|44
1597213500000|2020-08-12 06:25:00|564.06|563.76|564.16|563.86|564.16|563.86|563.76|563.46|24
1597213800000|2020-08-12 06:30:00|564.06|563.76|563.96|563.66|564.26|563.96|563.86|563.56|30
1597214100000|2020-08-12 06:35:00|564.06|563.76|563.86|563.56|564.36|564.06|563.76|563.46|46
1597214400000|2020-08-12 06:40:00|563.96|563.66|563.86|563.56|564.06|563.76|563.76|563.46|41
1597214700000|2020-08-12 06:45:00|563.76|563.46|563.86|563.56|564.16|563.86|563.76|563.46|39
1597215000000|2020-08-12 06:50:00|563.96|563.66|563.86|563.56|564.06|563.76|563.76|563.46|25
1597215300000|2020-08-12 06:55:00|563.96|563.66|564.36|564.06|564.36|564.06|563.86|563.56|78
1597215600000|2020-08-12 07:00:00|564.26|564.16|564.76|564.66|565.46|565.36|564.26|564.16|765
1597215900000|2020-08-12 07:05:00|564.86|564.76|565.86|565.76|567.06|566.96|564.76|564.66|478
1597216200000|2020-08-12 07:10:00|565.96|565.86|566.56|566.46|567.66|567.56|565.46|565.36|467
1597216500000|2020-08-12 07:15:00|566.66|566.56|567.96|567.86|568.06|567.96|566.66|566.56|316
1597216800000|2020-08-12 07:20:00|568.06|567.96|569.26|569.16|569.56|569.46|567.86|567.76|577
1597217100000|2020-08-12 07:25:00|569.36|569.26|568.96|568.86|570.36|570.26|568.86|568.76|593
1597217400000|2020-08-12 07:30:00|568.86|568.76|568.36|568.26|569.06|568.96|568.26|568.16|511
1597217700000|2020-08-12 07:35:00|568.26|568.16|568.16|568.06|568.96|568.86|567.66|567.56|284
1597218000000|2020-08-12 07:40:00|568.15|568.05|568.65|568.55|568.85|568.75|568.15|568.05|176
1597218300000|2020-08-12 07:45:00|568.55|568.45|568.75|568.65|568.95|568.85|568.25|568.15|156
1597218600000|2020-08-12 07:50:00|568.85|568.75|568.65|568.55|569.05|568.95|568.35|568.25|134
1597218900000|2020-08-12 07:55:00|568.75|568.65|569.15|569.05|569.45|569.35|568.65|568.55|159
1597219200000|2020-08-12 08:00:00|569.25|569.15|568.15|568.05|569.35|569.25|568.15|568.05|163
1597219500000|2020-08-12 08:05:00|568.25|568.15|567.75|567.65|568.55|568.45|567.75|567.65|121
1597219800000|2020-08-12 08:10:00|567.65|567.55|567.95|567.85|568.35|568.25|567.55|567.45|108
1597220100000|2020-08-12 08:15:00|568.05|567.95|568.95|568.85|568.95|568.85|567.85|567.75|116
1597220400000|2020-08-12 08:20:00|568.85|568.75|568.75|568.65|569.45|569.35|568.65|568.55|199
1597220700000|2020-08-12 08:25:00|568.85|568.75|568.35|568.25|568.85|568.75|568.25|568.15|88
1597221000000|2020-08-12 08:30:00|568.25|568.15|568.35|568.25|568.85|568.75|568.15|568.05|80
1597221300000|2020-08-12 08:35:00|568.45|568.35|568.25|568.15|568.45|568.35|567.95|567.85|80
1597221600000|2020-08-12 08:40:00|568.35|568.25|568.55|568.45|568.75|568.65|568.25|568.15|93
1597221900000|2020-08-12 08:45:00|568.65|568.55|569.65|569.55|569.65|569.55|568.55|568.45|200
1597222200000|2020-08-12 08:50:00|569.75|569.65|568.95|568.85|569.75|569.65|568.85|568.75|85
1597222500000|2020-08-12 08:55:00|569.05|568.95|569.05|568.95|569.15|569.05|568.85|568.75|92
1597222800000|2020-08-12 09:00:00|569.15|569.05|569.35|569.25|569.45|569.35|568.85|568.75|84
1597223100000|2020-08-12 09:05:00|569.25|569.15|569.05|568.95|569.35|569.25|568.85|568.75|105
1597223400000|2020-08-12 09:10:00|569.15|569.05|569.15|569.05|569.45|569.35|569.05|568.95|96
1597223700000|2020-08-12 09:15:00|569.25|569.15|569.15|569.05|569.25|569.15|568.85|568.75|60
1597224000000|2020-08-12 09:20:00|569.05|568.95|569.35|569.25|569.45|569.35|568.85|568.75|71
1597224300000|2020-08-12 09:25:00|569.45|569.35|569.35|569.25|569.45|569.35|569.15|569.05|79
1597224600000|2020-08-12 09:30:00|569.25|569.15|569.75|569.65|569.75|569.65|569.25|569.15|124
1597224900000|2020-08-12 09:35:00|569.65|569.55|569.25|569.15|569.65|569.55|569.15|569.05|71
1597225200000|2020-08-12 09:40:00|569.15|569.05|568.75|568.65|569.35|569.25|568.75|568.65|77
1597225500000|2020-08-12 09:45:00|568.85|568.75|569.25|569.15|569.25|569.15|568.85|568.75|51
1597225800000|2020-08-12 09:50:00|569.15|569.05|569.35|569.25|569.45|569.35|568.95|568.85|103
1597226100000|2020-08-12 09:55:00|569.45|569.35|568.95|568.85|569.45|569.35|568.95|568.85|41
1597226400000|2020-08-12 10:00:00|569.05|568.95|568.75|568.65|569.25|569.15|568.75|568.65|70
1597226700000|2020-08-12 10:05:00|568.85|568.75|568.85|568.75|568.95|568.85|568.65|568.55|48
1597227000000|2020-08-12 10:10:00|568.75|568.65|569.45|569.35|569.65|569.55|568.75|568.65|155
1597227300000|2020-08-12 10:15:00|569.35|569.25|569.75|569.65|569.75|569.65|569.25|569.15|87
1597227600000|2020-08-12 10:20:00|569.65|569.55|569.65|569.55|569.85|569.75|569.55|569.45|58
1597227900000|2020-08-12 10:25:00|569.75|569.65|569.55|569.45|569.85|569.75|569.45|569.35|69
1597228200000|2020-08-12 10:30:00|569.45|569.35|569.65|569.55|569.75|569.65|569.45|569.35|73
1597228500000|2020-08-12 10:35:00|569.75|569.65|570.05|569.95|570.05|569.95|569.65|569.55|102
1597228800000|2020-08-12 10:40:00|570.15|570.05|570.05|569.95|570.15|570.05|569.85|569.75|59
1597229100000|2020-08-12 10:45:00|569.95|569.85|569.75|569.65|570.05|569.95|569.45|569.35|48
1597229400000|2020-08-12 10:50:00|569.85|569.75|569.85|569.75|569.95|569.85|569.75|569.65|70
1597229700000|2020-08-12 10:55:00|569.75|569.65|569.95|569.85|570.05|569.95|569.75|569.65|28
1597230000000|2020-08-12 11:00:00|569.85|569.75|569.75|569.65|569.95|569.85|569.65|569.55|50
1597230300000|2020-08-12 11:05:00|569.65|569.55|569.95|569.85|570.05|569.95|569.65|569.55|42
1597230600000|2020-08-12 11:10:00|569.85|569.75|569.95|569.85|570.15|570.05|569.65|569.55|65
1597230900000|2020-08-12 11:15:00|569.85|569.75|570.15|570.05|570.25|570.15|569.85|569.75|65
1597231200000|2020-08-12 11:20:00|570.25|570.15|569.85|569.75|570.25|570.15|569.75|569.65|80
1597231500000|2020-08-12 11:25:00|569.75|569.65|570.15|570.05|570.25|570.15|569.65|569.55|85
1597231800000|2020-08-12 11:30:00|570.25|570.15|570.55|570.45|570.65|570.55|570.15|570.05|115
1597232100000|2020-08-12 11:35:00|570.65|570.55|570.35|570.25|570.65|570.55|570.35|570.25|92
1597232400000|2020-08-12 11:40:00|570.41|570.31|570.21|570.11|570.51|570.41|570.21|570.11|68
1597232700000|2020-08-12 11:45:00|570.11|570.01|570.31|570.21|570.41|570.31|570.11|570.01|37
1597233000000|2020-08-12 11:50:00|570.21|570.11|570.11|570.01|570.31|570.21|570.11|570.01|52
1597233300000|2020-08-12 11:55:00|570.21|570.11|569.91|569.81|570.31|570.21|569.71|569.61|57
1597233600000|2020-08-12 12:00:00|569.81|569.71|569.91|569.81|569.91|569.81|569.71|569.61|76
1597233900000|2020-08-12 12:05:00|569.81|569.71|570.01|569.91|570.31|570.21|569.81|569.71|62
1597234200000|2020-08-12 12:10:00|569.91|569.81|569.71|569.61|570.11|570.01|569.61|569.51|40
1597234500000|2020-08-12 12:15:00|569.81|569.71|569.81|569.71|569.91|569.81|569.31|569.21|102
1597234800000|2020-08-12 12:20:00|569.71|569.61|570.41|570.31|570.51|570.41|569.61|569.51|89
1597235100000|2020-08-12 12:25:00|570.31|570.21|569.91|569.81|570.41|570.31|569.91|569.81|56
1597235400000|2020-08-12 12:30:00|570.01|569.91|570.41|570.31|570.41|570.31|569.61|569.51|152
1597235700000|2020-08-12 12:35:00|570.51|570.41|570.81|570.71|571.11|571.01|570.41|570.31|240
1597236000000|2020-08-12 12:40:00|570.91|570.81|570.61|570.51|571.01|570.91|570.51|570.41|116
1597236300000|2020-08-12 12:45:00|570.71|570.61|570.81|570.71|571.11|571.01|570.61|570.51|79
1597236600000|2020-08-12 12:50:00|570.91|570.81|570.91|570.81|571.01|570.91|570.71|570.61|70
1597236900000|2020-08-12 12:55:00|571.01|570.91|571.01|570.91|571.11|571.01|570.81|570.71|123
1597237200000|2020-08-12 13:00:00|571.11|571.01|571.11|571.01|571.31|571.21|570.91|570.81|93
1597237500000|2020-08-12 13:05:00|571.21|571.11|570.91|570.81|571.21|571.11|570.81|570.71|80
1597237800000|2020-08-12 13:10:00|570.81|570.71|571.01|570.91|571.11|571.01|570.81|570.71|101
1597238100000|2020-08-12 13:15:00|570.91|570.81|570.81|570.71|571.01|570.91|570.71|570.61|36
1597238400000|2020-08-12 13:20:00|570.91|570.81|571.01|570.91|571.01|570.91|570.71|570.61|57
1597238700000|2020-08-12 13:25:00|570.91|570.81|570.91|570.81|571.01|570.91|570.81|570.71|86
1597239000000|2020-08-12 13:30:00|571.01|570.91|570.51|570.41|571.11|571.01|570.41|570.31|371
1597239300000|2020-08-12 13:35:00|570.61|570.51|570.61|570.51|571.01|570.91|570.51|570.41|148
1597239600000|2020-08-12 13:40:00|570.71|570.61|570.51|570.41|571.01|570.91|570.51|570.41|153
1597239900000|2020-08-12 13:45:00|570.61|570.51|571.21|571.11|571.31|571.21|570.41|570.31|263
1597240200000|2020-08-12 13:50:00|571.31|571.21|571.51|571.41|571.61|571.51|571.01|570.91|186
1597240500000|2020-08-12 13:55:00|571.41|571.31|571.51|571.41|571.91|571.81|571.31|571.21|316
1597240800000|2020-08-12 14:00:00|571.41|571.31|571.81|571.71|571.91|571.81|571.11|571.01|248
1597241100000|2020-08-12 14:05:00|571.91|571.81|572.31|572.21|572.81|572.71|571.81|571.71|275
1597241400000|2020-08-12 14:10:00|572.23|572.13|572.43|572.33|572.63|572.53|572.13|572.03|216
1597241700000|2020-08-12 14:15:00|572.53|572.43|573.33|573.23|573.43|573.33|572.43|572.33|325
1597242000000|2020-08-12 14:20:00|573.43|573.33|574.03|573.93|574.03|573.93|573.23|573.13|420
1597242300000|2020-08-12 14:25:00|574.13|574.03|573.93|573.83|574.13|574.03|573.53|573.43|298
1597242600000|2020-08-12 14:30:00|574.03|573.93|574.53|574.43|574.63|574.53|574.03|573.93|317
1597242900000|2020-08-12 14:35:00|574.63|574.53|574.23|574.13|574.83|574.73|574.13|574.03|313
1597243200000|2020-08-12 14:40:00|574.33|574.23|575.13|575.03|575.33|575.23|574.33|574.23|311
1597243500000|2020-08-12 14:45:00|575.23|575.13|575.03|574.93|575.53|575.43|574.93|574.83|228
1597243800000|2020-08-12 14:50:00|575.13|575.03|575.03|574.93|575.43|575.33|574.93|574.83|256
1597244100000|2020-08-12 14:55:00|575.13|575.03|575.13|575.03|575.43|575.33|574.93|574.83|218
1597244400000|2020-08-12 15:00:00|575.03|574.93|575.33|575.23|575.53|575.43|574.83|574.73|258
1597244700000|2020-08-12 15:05:00|575.23|575.13|575.73|575.63|575.73|575.63|575.23|575.13|225
1597245000000|2020-08-12 15:10:00|575.63|575.53|575.23|575.13|575.93|575.83|575.13|575.03|299
1597245300000|2020-08-12 15:15:00|575.33|575.23|574.43|574.33|575.43|575.33|574.43|574.33|264
1597245600000|2020-08-12 15:20:00|574.33|574.23|574.73|574.63|574.83|574.73|574.23|574.13|370
1597245900000|2020-08-12 15:25:00|574.63|574.53|575.03|574.93|575.03|574.93|574.33|574.23|307
1597246200000|2020-08-12 15:30:00|574.41|574.31|574.41|574.11|574.51|574.31|574.01|573.71|639
1597246500000|2020-08-12 15:35:00|574.31|574.01|574.01|573.71|574.41|574.11|573.71|573.41|349
1597246800000|2020-08-12 15:40:00|574.11|573.81|573.81|573.51|574.21|573.91|573.81|573.51|111
1597247100000|2020-08-12 15:45:00|573.91|573.61|573.71|573.41|574.31|574.01|573.61|573.31|107
1597247400000|2020-08-12 15:50:00|573.81|573.51|573.61|573.31|573.91|573.61|573.51|573.21|65
1597247700000|2020-08-12 15:55:00|573.71|573.41|573.91|573.61|574.11|573.81|573.61|573.31|49
1597248000000|2020-08-12 16:00:00|574.01|573.71|574.51|574.21|574.51|574.21|573.91|573.61|61
1597248300000|2020-08-12 16:05:00|574.61|574.31|574.61|574.31|574.81|574.51|574.51|574.21|32
1597248600000|2020-08-12 16:10:00|574.71|574.41|574.71|574.41|574.81|574.51|574.51|574.21|35
1597248900000|2020-08-12 16:15:00|574.81|574.51|575.01|574.71|575.21|574.91|574.71|574.41|54
1597249200000|2020-08-12 16:20:00|574.91|574.61|575.31|575.01|575.31|575.01|574.91|574.61|75
1597249500000|2020-08-12 16:25:00|575.21|574.91|575.51|575.21|575.61|575.31|575.11|574.81|135
1597249800000|2020-08-12 16:30:00|575.41|575.11|575.41|575.11|575.51|575.21|575.31|575.01|46
1597250100000|2020-08-12 16:35:00|575.31|575.01|575.31|575.01|575.41|575.11|575.01|574.71|24
1597250400000|2020-08-12 16:40:00|575.21|574.91|574.91|574.61|575.31|575.01|574.91|574.61|21
1597250700000|2020-08-12 16:45:00|575.01|574.71|574.81|574.51|575.01|574.71|574.71|574.41|36
1597251000000|2020-08-12 16:50:00|574.91|574.61|574.71|574.41|574.91|574.61|574.71|574.41|9
1597251300000|2020-08-12 16:55:00|574.81|574.51|574.31|574.01|574.91|574.61|574.21|573.91|20
1597251600000|2020-08-12 17:00:00|574.41|574.11|574.31|574.01|574.71|574.41|574.31|574.01|22
1597251900000|2020-08-12 17:05:00|574.41|574.11|574.21|573.91|574.61|574.31|574.11|573.81|10
1597252200000|2020-08-12 17:10:00|574.31|574.01|574.31|574.01|574.31|574.01|574.11|573.81|6
1597252500000|2020-08-12 17:15:00|574.21|573.91|573.91|573.61|574.41|574.11|573.81|573.51|17
1597252800000|2020-08-12 17:20:00|574.01|573.71|573.81|573.51|574.11|573.81|573.81|573.51|21
1597253100000|2020-08-12 17:25:00|573.91|573.61|573.71|573.41|574.01|573.71|573.61|573.31|40
1597253400000|2020-08-12 17:30:00|573.81|573.51|574.01|573.71|574.01|573.71|573.71|573.41|24
1597253700000|2020-08-12 17:35:00|574.11|573.81|574.51|574.21|574.61|574.31|574.11|573.81|68
1597254000000|2020-08-12 17:40:00|574.61|574.31|574.31|574.01|574.61|574.31|574.21|573.91|59
1597254300000|2020-08-12 17:45:00|574.21|573.91|574.61|574.31|574.61|574.31|574.21|573.91|94
1597254600000|2020-08-12 17:50:00|574.51|574.21|574.71|574.41|574.91|574.61|574.51|574.21|19
1597254900000|2020-08-12 17:55:00|574.81|574.51|574.91|574.61|575.01|574.71|574.71|574.41|17
1597255200000|2020-08-12 18:00:00|574.81|574.51|574.71|574.41|574.91|574.61|574.71|574.41|11
1597255500000|2020-08-12 18:05:00|574.61|574.31|574.51|574.21|574.71|574.41|574.41|574.11|34
1597255800000|2020-08-12 18:10:00|574.61|574.31|574.61|574.31|574.71|574.41|574.51|574.21|45
1597256100000|2020-08-12 18:15:00|574.51|574.21|574.51|574.21|574.61|574.31|574.41|574.11|32
1597256400000|2020-08-12 18:20:00|574.61|574.31|574.81|574.51|574.81|574.51|574.51|574.21|13
1597256700000|2020-08-12 18:25:00|574.71|574.41|574.51|574.21|574.81|574.51|574.51|574.21|21
1597257000000|2020-08-12 18:30:00|574.41|574.11|574.61|574.31|574.71|574.41|574.41|574.11|14
1597257300000|2020-08-12 18:35:00|574.51|574.21|574.21|573.91|574.61|574.31|574.21|573.91|15
1597257600000|2020-08-12 18:40:00|574.31|574.01|574.51|574.21|574.51|574.21|574.31|574.01|17
1597257900000|2020-08-12 18:45:00|574.41|574.11|574.81|574.51|574.81|574.51|574.41|574.11|19
1597258200000|2020-08-12 18:50:00|574.71|574.41|574.51|574.21|574.91|574.61|574.41|574.11|23
1597258500000|2020-08-12 18:55:00|574.61|574.31|574.81|574.51|574.81|574.51|574.51|574.21|26
1597258800000|2020-08-12 19:00:00|574.91|574.61|575.01|574.71|575.01|574.71|574.91|574.61|36
1597259100000|2020-08-12 19:05:00|575.11|574.81|574.91|574.61|575.21|574.91|574.91|574.61|17
1597259400000|2020-08-12 19:10:00|575.01|574.71|575.21|574.91|575.31|575.01|575.01|574.71|20
1597259700000|2020-08-12 19:15:00|575.11|574.81|575.31|575.01|575.31|575.01|575.11|574.81|28
1597260000000|2020-08-12 19:20:00|575.41|575.11|575.21|574.91|575.41|575.11|575.11|574.81|20
1597260300000|2020-08-12 19:25:00|575.11|574.81|575.01|574.71|575.21|574.91|575.01|574.71|10
1597260600000|2020-08-12 19:30:00|574.91|574.61|574.31|574.01|575.01|574.71|573.91|573.61|66
1597260900000|2020-08-12 19:35:00|574.21|573.91|574.51|574.21|574.51|574.21|573.91|573.61|29
1597261200000|2020-08-12 19:40:00|574.41|574.11|574.71|574.41|574.81|574.51|574.31|574.01|29
1597261500000|2020-08-12 19:45:00|574.61|574.31|574.61|574.31|574.71|574.41|574.41|574.11|36
1597261800000|2020-08-12 19:50:00|574.81|574.51|574.11|573.81|574.81|574.51|574.01|573.71|54
1597262100000|2020-08-12 19:55:00|574.01|573.71|574.61|574.31|574.61|574.31|574.01|573.71|53
1597262400000|2020-08-12 20:00:00|574.51|574.11|574.31|573.81|574.51|574.11|573.91|573.41|0
1597262700000|2020-08-12 20:05:00|574.21|573.71|574.31|573.81|574.51|574.01|574.21|573.71|0
1597263000000|2020-08-12 20:10:00|574.21|573.71|574.01|573.51|574.41|573.91|573.81|573.31|0
1597263300000|2020-08-12 20:15:00|573.91|573.41|574.01|573.51|574.01|573.51|573.91|573.41|0
1597263600000|2020-08-12 20:20:00|573.91|573.41|574.11|573.61|574.11|573.61|573.91|573.41|0
1597264200000|2020-08-12 20:30:00|574.21|573.71|574.01|573.51|574.21|573.71|574.01|573.51|0
1597264500000|2020-08-12 20:35:00|574.11|573.61|574.11|573.61|574.21|573.71|574.01|573.51|0
1597264800000|2020-08-12 20:40:00|574.01|573.51|573.81|573.31|574.11|573.61|573.71|573.21|0
1597265100000|2020-08-12 20:45:00|573.91|573.41|573.71|573.21|573.91|573.41|573.71|573.21|0
1597265400000|2020-08-12 20:50:00|573.81|573.31|573.81|573.31|573.81|573.31|573.71|573.21|0
1597265700000|2020-08-12 20:55:00|573.71|573.21|573.91|573.41|574.01|573.51|573.71|573.21|0
1597266000000|2020-08-12 21:00:00|573.81|573.31|573.81|573.31|573.91|573.41|573.81|573.31|0
1597266300000|2020-08-12 21:05:00|573.91|573.41|573.81|573.31|573.91|573.41|573.81|573.31|0
1597267200000|2020-08-12 21:20:00|573.91|573.41|573.91|573.41|573.91|573.41|573.81|573.31|0
1597267500000|2020-08-12 21:25:00|573.81|573.31|573.81|573.31|573.91|573.41|573.81|573.31|0
1597267800000|2020-08-12 21:30:00|573.91|573.41|573.91|573.41|573.91|573.41|573.81|573.31|0
1597268100000|2020-08-12 21:35:00|573.81|573.31|573.81|573.31|573.81|573.31|573.81|573.31|0
1597268700000|2020-08-12 21:45:00|573.91|573.41|573.81|573.31|573.91|573.41|573.81|573.31|0
1597269000000|2020-08-12 21:50:00|573.91|573.41|573.81|573.31|573.91|573.41|573.81|573.31|0
1597269300000|2020-08-12 21:55:00|573.91|573.41|573.91|573.41|573.91|573.41|573.91|573.41|0
1597269600000|2020-08-12 22:00:00|573.81|573.31|574.11|573.61|574.21|573.71|573.31|572.81|0
1597269900000|2020-08-12 22:05:00|574.01|573.51|573.91|573.41|574.11|573.61|573.91|573.41|0
1597270200000|2020-08-12 22:10:00|573.81|573.31|574.11|573.61|574.21|573.71|573.81|573.31|0
1597270500000|2020-08-12 22:15:00|574.01|573.51|574.11|573.61|574.11|573.61|574.01|573.51|0
1597270800000|2020-08-12 22:20:00|574.01|573.51|573.91|573.41|574.11|573.61|573.81|573.31|0
1597271100000|2020-08-12 22:25:00|573.81|573.31|574.01|573.51|574.01|573.51|573.81|573.31|0
1597271400000|2020-08-12 22:30:00|574.11|573.61|574.11|573.61|574.11|573.61|573.91|573.41|0
1597271700000|2020-08-12 22:35:00|574.01|573.51|574.01|573.51|574.11|573.61|574.01|573.51|0
1597272000000|2020-08-12 22:40:00|573.91|573.41|574.01|573.51|574.01|573.51|573.91|573.41|0
1597272300000|2020-08-12 22:45:00|573.91|573.41|573.91|573.41|573.91|573.41|573.91|573.41|0
1597272600000|2020-08-12 22:50:00|574.01|573.51|574.01|573.51|574.01|573.51|574.01|573.51|0
1597273200000|2020-08-12 23:00:00|573.91|573.41|573.91|573.41|574.01|573.51|573.91|573.41|0
1597273500000|2020-08-12 23:05:00|573.81|573.31|573.91|573.41|573.91|573.41|573.71|573.21|0
1597273800000|2020-08-12 23:10:00|573.81|573.31|573.91|573.41|573.91|573.41|573.81|573.31|0
1597274100000|2020-08-12 23:15:00|574.01|573.51|574.11|573.61|574.11|573.61|574.01|573.51|0
1597274400000|2020-08-12 23:20:00|574.01|573.51|574.01|573.51|574.11|573.61|574.01|573.51|0
1597274700000|2020-08-12 23:25:00|574.11|573.61|574.01|573.51|574.11|573.61|573.91|573.41|0
1597275000000|2020-08-12 23:30:00|574.11|573.61|574.01|573.51|574.11|573.61|573.91|573.41|0
1597275300000|2020-08-12 23:35:00|573.91|573.41|574.11|573.61|574.11|573.61|573.91|573.41|0
1597275600000|2020-08-12 23:40:00|574.01|573.51|574.21|573.71|574.31|573.81|574.01|573.51|0
1597275900000|2020-08-12 23:45:00|574.11|573.61|574.11|573.61|574.11|573.61|574.01|573.51|0
1597276200000|2020-08-12 23:50:00|574.01|573.51|574.11|573.61|574.21|573.71|574.01|573.51|0
1597276500000|2020-08-12 23:55:00|574.01|573.51|574.11|573.61|574.11|573.61|574.01|573.51|0
1597276800000|2020-08-13 00:00:00|574.21|573.71|573.91|573.41|574.31|573.81|573.81|573.31|0
1597277100000|2020-08-13 00:05:00|574.01|573.51|574.41|573.91|574.51|574.01|574.01|573.51|0
1597277400000|2020-08-13 00:10:00|574.51|574.01|574.51|574.01|574.51|574.01|574.41|573.91|0
1597277700000|2020-08-13 00:15:00|574.61|574.11|574.51|574.01|574.61|574.11|574.21|573.71|0
1597278000000|2020-08-13 00:20:00|574.61|574.11|574.71|574.21|574.71|574.21|574.41|573.91|0
1597278300000|2020-08-13 00:25:00|574.91|574.41|574.71|574.21|574.91|574.41|574.71|574.21|0
1597278600000|2020-08-13 00:30:00|574.81|574.31|574.51|574.01|575.01|574.51|574.51|574.01|0
1597278900000|2020-08-13 00:35:00|574.41|573.91|574.11|573.61|574.51|574.01|574.01|573.51|0
1597279200000|2020-08-13 00:40:00|574.21|573.71|574.41|573.91|574.41|573.91|574.01|573.51|0
1597279500000|2020-08-13 00:45:00|574.31|573.81|574.01|573.51|574.51|574.01|573.81|573.31|0
1597279800000|2020-08-13 00:50:00|573.91|573.41|573.21|572.71|574.01|573.51|572.71|572.21|0
1597280100000|2020-08-13 00:55:00|573.11|572.61|572.91|572.41|573.21|572.71|572.91|572.41|0
1597280400000|2020-08-13 01:00:00|573.01|572.51|573.01|572.51|573.41|572.91|572.41|571.91|0
1597280700000|2020-08-13 01:05:00|572.91|572.41|573.21|572.71|573.41|572.91|572.91|572.41|0
1597281000000|2020-08-13 01:10:00|573.11|572.61|573.41|572.91|573.71|573.21|573.01|572.51|0
1597281300000|2020-08-13 01:15:00|573.31|572.81|573.31|572.81|573.71|573.21|572.91|572.41|0
1597281600000|2020-08-13 01:20:00|573.21|572.71|573.21|572.71|573.41|572.91|573.21|572.71|0
1597281900000|2020-08-13 01:25:00|573.31|572.81|573.41|572.91|573.41|572.91|573.01|572.51|0
1597282200000|2020-08-13 01:30:00|573.51|573.01|573.51|573.01|573.91|573.41|573.41|572.91|0
1597282500000|2020-08-13 01:35:00|573.41|572.91|573.21|572.71|573.41|572.91|572.91|572.41|0
1597282800000|2020-08-13 01:40:00|573.11|572.61|573.21|572.71|573.81|573.31|573.01|572.51|0
1597283100000|2020-08-13 01:45:00|573.11|572.61|573.71|573.21|573.71|573.21|573.11|572.61|0
1597283400000|2020-08-13 01:50:00|573.61|573.11|573.21|572.71|573.81|573.31|573.21|572.71|0
1597283700000|2020-08-13 01:55:00|573.01|572.51|573.21|572.71|573.21|572.71|572.91|572.41|0
1597284000000|2020-08-13 02:00:00|573.31|572.81|573.71|573.21|573.71|573.21|573.31|572.81|0
1597284300000|2020-08-13 02:05:00|573.61|573.11|573.01|572.51|573.71|573.21|573.01|572.51|0
1597284600000|2020-08-13 02:10:00|572.91|572.41|573.01|572.51|573.21|572.71|572.71|572.21|0
1597284900000|2020-08-13 02:15:00|572.91|572.41|573.01|572.51|573.11|572.61|572.71|572.21|0
1597285200000|2020-08-13 02:20:00|573.11|572.61|573.21|572.71|573.41|572.91|573.11|572.61|0
1597285500000|2020-08-13 02:25:00|573.31|572.81|573.21|572.71|573.51|573.01|573.21|572.71|0
1597285800000|2020-08-13 02:30:00|573.31|572.81|573.61|573.11|574.01|573.51|573.31|572.81|0
1597286100000|2020-08-13 02:35:00|573.71|573.21|573.91|573.41|573.91|573.41|573.71|573.21|0
1597286400000|2020-08-13 02:40:00|573.81|573.31|574.01|573.51|574.01|573.51|573.71|573.21|0
1597286700000|2020-08-13 02:45:00|573.91|573.41|573.71|573.21|573.91|573.41|573.51|573.01|0
1597287000000|2020-08-13 02:50:00|573.81|573.31|573.91|573.41|573.91|573.41|573.71|573.21|0
1597287300000|2020-08-13 02:55:00|573.81|573.31|573.71|573.21|573.91|573.41|573.71|573.21|0
1597287600000|2020-08-13 03:00:00|573.51|573.01|573.61|573.11|573.61|573.11|573.41|572.91|0
1597287900000|2020-08-13 03:05:00|573.51|573.01|573.41|572.91|573.51|573.01|573.31|572.81|0
1597288200000|2020-08-13 03:10:00|573.21|572.71|573.41|572.91|573.41|572.91|573.21|572.71|0
1597288500000|2020-08-13 03:15:00|573.31|572.81|573.71|573.21|573.71|573.21|573.11|572.61|0
1597288800000|2020-08-13 03:20:00|573.61|573.11|573.51|573.01|573.61|573.11|573.51|573.01|0
1597289100000|2020-08-13 03:25:00|573.41|572.91|573.41|572.91|573.41|572.91|573.21|572.71|0
1597289400000|2020-08-13 03:30:00|573.51|573.01|573.21|572.71|573.51|573.01|573.21|572.71|0
1597289700000|2020-08-13 03:35:00|573.41|572.91|573.21|572.71|573.41|572.91|573.01|572.51|0
1597290000000|2020-08-13 03:40:00|573.11|572.61|573.41|572.91|573.41|572.91|573.01|572.51|0
1597290300000|2020-08-13 03:45:00|573.51|573.01|573.71|573.21|573.71|573.21|573.51|573.01|0
1597290600000|2020-08-13 03:50:00|573.61|573.11|573.71|573.21|573.71|573.21|573.41|572.91|0
1597290900000|2020-08-13 03:55:00|573.61|573.11|573.71|573.21|573.81|573.31|573.51|573.01|0
1597291200000|2020-08-13 04:00:00|573.81|573.31|574.01|573.51|574.01|573.51|573.81|573.31|0
1597291500000|2020-08-13 04:05:00|573.91|573.41|573.81|573.31|574.01|573.51|573.81|573.31|0
1597292100000|2020-08-13 04:15:00|573.91|573.41|574.01|573.51|574.01|573.51|573.91|573.41|0
1597292700000|2020-08-13 04:25:00|573.91|573.41|573.81|573.31|574.01|573.51|573.81|573.31|0
1597293000000|2020-08-13 04:30:00|573.91|573.41|574.21|573.71|574.21|573.71|573.91|573.41|0
1597293300000|2020-08-13 04:35:00|574.31|573.81|574.51|574.01|574.51|574.01|574.31|573.81|0
1597293600000|2020-08-13 04:40:00|574.41|573.91|574.21|573.71|574.51|574.01|574.21|573.71|0
1597293900000|2020-08-13 04:45:00|574.11|573.61|574.21|573.71|574.31|573.81|574.01|573.51|0
1597294500000|2020-08-13 04:55:00|574.11|573.61|574.01|573.51|574.11|573.61|574.01|573.51|0
1597294800000|2020-08-13 05:00:00|573.91|573.41|574.01|573.51|574.01|573.51|573.21|572.71|0
1597295100000|2020-08-13 05:05:00|573.91|573.41|573.81|573.31|574.01|573.51|573.61|573.11|0
1597295400000|2020-08-13 05:10:00|573.71|573.21|573.71|573.21|573.81|573.31|573.31|572.81|0
1597295700000|2020-08-13 05:15:00|573.61|573.11|574.01|573.51|574.01|573.51|573.51|573.01|0
1597296000000|2020-08-13 05:20:00|574.11|573.61|574.01|573.51|574.21|573.71|574.01|573.51|0
1597296300000|2020-08-13 05:25:00|574.11|573.61|574.01|573.51|574.21|573.71|574.01|573.51|0
1597296600000|2020-08-13 05:30:00|573.91|573.41|574.01|573.51|574.01|573.51|573.81|573.31|0
1597296900000|2020-08-13 05:35:00|573.91|573.41|573.81|573.31|574.01|573.51|573.81|573.31|0
1597297200000|2020-08-13 05:40:00|573.71|573.21|573.51|573.01|573.81|573.31|573.41|572.91|0
1597297500000|2020-08-13 05:45:00|573.41|572.91|573.51|573.01|573.71|573.21|573.41|572.91|0
1597297800000|2020-08-13 05:50:00|573.41|572.91|573.21|572.71|573.41|572.91|573.21|572.71|0
1597298100000|2020-08-13 05:55:00|573.31|572.81|573.01|572.51|573.31|572.81|573.01|572.51|0
1597298400000|2020-08-13 06:00:00|573.11|572.61|573.01|572.71|573.41|573.11|572.51|572.21|125
1597298700000|2020-08-13 06:05:00|572.91|572.61|572.31|572.01|573.01|572.71|572.01|571.71|99
1597299000000|2020-08-13 06:10:00|572.41|572.11|572.11|571.81|572.41|572.11|572.01|571.71|57
1597299300000|2020-08-13 06:15:00|572.21|571.91|572.11|571.81|572.31|572.01|571.81|571.51|90
1597299600000|2020-08-13 06:20:00|572.01|571.71|571.91|571.61|572.21|571.91|571.81|571.51|71
1597299900000|2020-08-13 06:25:00|572.01|571.71|571.81|571.51|572.11|571.81|571.71|571.41|47
1597300200000|2020-08-13 06:30:00|571.91|571.61|572.11|571.81|572.31|572.01|571.81|571.51|38
1597300500000|2020-08-13 06:35:00|572.21|571.91|572.01|571.71|572.21|571.91|572.01|571.71|30
1597300800000|2020-08-13 06:40:00|571.91|571.61|571.61|571.31|572.01|571.71|571.51|571.21|48
1597301100000|2020-08-13 06:45:00|571.51|571.21|572.01|571.71|572.21|571.91|571.51|571.21|35
1597301400000|2020-08-13 06:50:00|572.11|571.81|572.31|572.01|572.31|572.01|571.91|571.61|30
1597301700000|2020-08-13 06:55:00|572.41|572.11|572.31|572.01|572.41|572.11|572.01|571.71|97
1597302000000|2020-08-13 07:00:00|572.21|572.11|573.21|573.11|573.31|573.21|572.21|572.11|595
1597302300000|2020-08-13 07:05:00|573.31|573.21|573.21|573.11|573.51|573.41|572.11|572.01|405
1597302600000|2020-08-13 07:10:00|573.31|573.21|572.01|571.91|573.31|573.21|571.91|571.81|491
1597302900000|2020-08-13 07:15:00|571.91|571.81|572.41|572.31|572.51|572.41|571.81|571.71|234
1597303200000|2020-08-13 07:20:00|572.51|572.41|572.91|572.81|573.01|572.91|572.11|572.01|211
1597303500000|2020-08-13 07:25:00|573.01|572.91|572.11|572.01|573.11|573.01|571.51|571.41|315
1597303800000|2020-08-13 07:30:00|572.01|571.91|571.21|571.11|572.01|571.91|571.11|571.01|204
1597304100000|2020-08-13 07:35:00|571.31|571.21|571.51|571.41|571.71|571.61|570.91|570.81|132
1597304400000|2020-08-13 07:40:00|571.49|571.39|572.39|572.29|572.49|572.39|571.19|571.09|161
1597304700000|2020-08-13 07:45:00|572.49|572.39|571.89|571.79|572.59|572.49|571.39|571.29|146
1597305000000|2020-08-13 07:50:00|571.79|571.69|572.09|571.99|572.39|572.29|571.69|571.59|132
1597305300000|2020-08-13 07:55:00|571.99|571.89|571.79|571.69|572.09|571.99|571.59|571.49|109
1597305600000|2020-08-13 08:00:00|571.89|571.79|571.79|571.69|572.29|572.19|571.69|571.59|87
1597305900000|2020-08-13 08:05:00|571.69|571.59|571.69|571.59|571.79|571.69|570.89|570.79|217
1597306200000|2020-08-13 08:10:00|571.59|571.49|571.59|571.49|571.69|571.59|571.29|571.19|71
1597306500000|2020-08-13 08:15:00|571.49|571.39|571.49|571.39|571.59|571.49|570.69|570.59|175
1597306800000|2020-08-13 08:20:00|571.39|571.29|571.19|571.09|571.49|571.39|571.09|570.99|62
1597307100000|2020-08-13 08:25:00|571.09|570.99|571.29|571.19|571.49|571.39|571.09|570.99|56
1597307400000|2020-08-13 08:30:00|571.39|571.29|571.39|571.29|571.39|571.29|570.89|570.79|106
1597307700000|2020-08-13 08:35:00|571.29|571.19|571.49|571.39|571.49|571.39|571.29|571.19|46
1597308000000|2020-08-13 08:40:00|571.39|571.29|571.39|571.29|571.69|571.59|571.29|571.19|73
1597308300000|2020-08-13 08:45:00|571.29|571.19|571.59|571.49|571.99|571.89|571.29|571.19|84
1597308600000|2020-08-13 08:50:00|571.69|571.59|571.99|571.89|572.09|571.99|571.49|571.39|99
1597308900000|2020-08-13 08:55:00|572.09|571.99|571.79|571.69|572.09|571.99|571.59|571.49|65
1597309200000|2020-08-13 09:00:00|571.89|571.79|572.19|572.09|572.19|572.09|571.79|571.69|70
1597309500000|2020-08-13 09:05:00|572.29|572.19|572.49|572.39|572.59|572.49|572.19|572.09|99
1597309800000|2020-08-13 09:10:00|572.39|572.29|572.59|572.49|572.79|572.69|572.39|572.29|89
1597310100000|2020-08-13 09:15:00|572.49|572.39|572.79|572.69|572.99|572.89|572.29|572.19|85
1597310400000|2020-08-13 09:20:00|572.69|572.59|572.69|572.59|572.89|572.79|572.59|572.49|41
1597310700000|2020-08-13 09:25:00|572.59|572.49|572.89|572.79|572.89|572.79|572.49|572.39|39
1597311000000|2020-08-13 09:30:00|572.79|572.69|572.79|572.69|573.09|572.99|572.59|572.49|55
1597311300000|2020-08-13 09:35:00|572.89|572.79|572.39|572.29|572.99|572.89|572.39|572.29|49
1597311600000|2020-08-13 09:40:00|572.49|572.39|572.19|572.09|572.59|572.49|572.09|571.99|97
1597311900000|2020-08-13 09:45:00|572.29|572.19|572.29|572.19|572.39|572.29|572.19|572.09|83
1597312200000|2020-08-13 09:50:00|572.39|572.29|572.39|572.29|572.59|572.49|572.39|572.29|82
1597312500000|2020-08-13 09:55:00|572.49|572.39|572.09|571.99|572.49|572.39|571.89|571.79|62
1597312800000|2020-08-13 10:00:00|571.99|571.89|572.09|571.99|572.19|572.09|571.89|571.79|29
1597313100000|2020-08-13 10:05:00|571.99|571.89|572.19|572.09|572.19|572.09|571.89|571.79|32
1597313400000|2020-08-13 10:10:00|572.09|571.99|572.09|571.99|572.19|572.09|571.99|571.89|36
1597313700000|2020-08-13 10:15:00|571.99|571.89|571.99|571.89|572.19|572.09|571.79|571.69|36
1597314000000|2020-08-13 10:20:00|572.09|571.99|572.19|572.09|572.29|572.19|572.09|571.99|42
1597314300000|2020-08-13 10:25:00|572.29|572.19|572.19|572.09|572.29|572.19|572.09|571.99|28
1597314600000|2020-08-13 10:30:00|572.09|571.99|572.29|572.19|572.39|572.29|571.99|571.89|54
1597314900000|2020-08-13 10:35:00|572.39|572.29|572.59|572.49|572.59|572.49|572.39|572.29|42
1597315200000|2020-08-13 10:40:00|572.49|572.39|572.19|572.09|572.49|572.39|572.19|572.09|63
1597315500000|2020-08-13 10:45:00|572.09|571.99|572.09|571.99|572.29|572.19|572.09|571.99|42
1597315800000|2020-08-13 10:50:00|571.99|571.89|571.79|571.69|572.09|571.99|571.59|571.49|144
1597316100000|2020-08-13 10:55:00|571.69|571.59|571.49|571.39|571.79|571.69|571.29|571.19|113
1597316400000|2020-08-13 11:00:00|571.39|571.29|571.49|571.39|571.59|571.49|571.29|571.19|63
1597316700000|2020-08-13 11:05:00|571.39|571.29|571.49|571.39|571.59|571.49|571.39|571.29|66
1597317000000|2020-08-13 11:10:00|571.59|571.49|571.79|571.69|571.79|571.69|571.49|571.39|35
1597317300000|2020-08-13 11:15:00|571.69|571.59|572.09|571.99|572.09|571.99|571.69|571.59|77
1597317600000|2020-08-13 11:20:00|572.19|572.09|571.49|571.39|572.19|572.09|571.39|571.29|51
1597317900000|2020-08-13 11:25:00|571.39|571.29|571.59|571.49|571.69|571.59|571.39|571.29|41
1597318200000|2020-08-13 11:30:00|571.49|571.39|571.19|571.09|571.59|571.49|571.09|570.99|60
1597318500000|2020-08-13 11:35:00|571.29|571.19|571.39|571.29|571.39|571.29|571.09|570.99|73
1597318800000|2020-08-13 11:40:00|571.48|571.38|571.48|571.38|571.58|571.48|571.38|571.28|44
1597319100000|2020-08-13 11:45:00|571.58|571.48|571.48|571.38|571.58|571.48|571.38|571.28|23
1597319400000|2020-08-13 11:50:00|571.38|571.28|571.28|571.18|571.38|571.28|571.18|571.08|56
1597319700000|2020-08-13 11:55:00|571.38|571.28|571.18|571.08|571.38|571.28|571.08|570.98|45
1597320000000|2020-08-13 12:00:00|571.08|570.98|571.08|570.98|571.18|571.08|570.88|570.78|71
1597320300000|2020-08-13 12:05:00|570.98|570.88|571.08|570.98|571.28|571.18|570.98|570.88|28
1597320600000|2020-08-13 12:10:00|571.18|571.08|571.18|571.08|571.28|571.18|571.08|570.98|39
1597320900000|2020-08-13 12:15:00|571.08|570.98|570.68|570.58|571.18|571.08|570.68|570.58|90
1597321200000|2020-08-13 12:20:00|570.58|570.48|570.48|570.38|570.68|570.58|570.48|570.38|73
1597321500000|2020-08-13 12:25:00|570.58|570.48|570.68|570.58|570.68|570.58|570.28|570.18|157
1597321800000|2020-08-13 12:30:00|570.78|570.68|571.08|570.98|571.38|571.28|570.48|570.38|343
1597322100000|2020-08-13 12:35:00|571.18|571.08|570.98|570.88|571.28|571.18|570.98|570.88|55
1597322400000|2020-08-13 12:40:00|571.08|570.98|571.08|570.98|571.18|571.08|570.98|570.88|64
1597322700000|2020-08-13 12:45:00|570.98|570.88|570.88|570.78|570.98|570.88|570.58|570.48|90
1597323000000|2020-08-13 12:50:00|570.78|570.68|570.78|570.68|570.88|570.78|570.28|570.18|108
1597323300000|2020-08-13 12:55:00|570.68|570.58|570.58|570.48|570.88|570.78|570.58|570.48|47
1597323600000|2020-08-13 13:00:00|570.68|570.58|570.18|570.08|570.78|570.68|569.88|569.78|152
1597323900000|2020-08-13 13:05:00|570.08|569.98|570.28|570.18|570.48|570.38|569.98|569.88|103
1597324200000|2020-08-13 13:10:00|570.18|570.08|570.08|569.98|570.18|570.08|569.88|569.78|100
1597324500000|2020-08-13 13:15:00|569.98|569.88|569.98|569.88|570.28|570.18|569.88|569.78|115
1597324800000|2020-08-13 13:20:00|570.08|569.98|570.28|570.18|570.38|570.28|569.88|569.78|72
1597325100000|2020-08-13 13:25:00|570.18|570.08|569.88|569.78|570.18|570.08|569.78|569.68|101
1597325400000|2020-08-13 13:30:00|569.98|569.88|569.48|569.38|569.98|569.88|569.38|569.28|302
1597325700000|2020-08-13 13:35:00|569.38|569.28|570.08|569.98|570.18|570.08|569.28|569.18|280
1597326000000|2020-08-13 13:40:00|569.98|569.88|570.68|570.58|570.68|570.58|569.68|569.58|218
1597326300000|2020-08-13 13:45:00|570.58|570.48|569.48|569.38|570.78|570.68|569.38|569.28|216
1597326600000|2020-08-13 13:50:00|569.38|569.28|569.58|569.48|569.88|569.78|569.18|569.08|221
1597326900000|2020-08-13 13:55:00|569.68|569.58|570.48|570.38|570.48|570.38|569.38|569.28|139
1597327200000|2020-08-13 14:00:00|570.38|570.28|570.28|570.18|570.38|570.28|569.98|569.88|144
1597327500000|2020-08-13 14:05:00|570.18|570.08|570.08|569.98|570.38|570.28|569.68|569.58|137
1597327800000|2020-08-13 14:10:00|570.04|569.94|570.04|569.94|570.24|570.14|569.74|569.64|114
1597328100000|2020-08-13 14:15:00|569.94|569.84|569.54|569.44|570.04|569.94|569.24|569.14|154
1597328400000|2020-08-13 14:20:00|569.64|569.54|569.44|569.34|569.74|569.64|569.34|569.24|91
1597328700000|2020-08-13 14:25:00|569.54|569.44|569.54|569.44|569.74|569.64|569.44|569.34|97
1597329000000|2020-08-13 14:30:00|569.44|569.34|570.24|570.14|570.24|570.14|569.44|569.34|175
1597329300000|2020-08-13 14:35:00|570.14|570.04|570.44|570.34|570.44|570.34|570.04|569.94|161
1597329600000|2020-08-13 14:40:00|570.34|570.24|570.44|570.34|570.54|570.44|570.14|570.04|100
1597329900000|2020-08-13 14:45:00|570.54|570.44|570.34|570.24|570.54|570.44|570.14|570.04|97
1597330200000|2020-08-13 14:50:00|570.44|570.34|570.04|569.94|570.44|570.34|569.94|569.84|93
1597330500000|2020-08-13 14:55:00|569.94|569.84|570.14|570.04|570.24|570.14|569.64|569.54|87
1597330800000|2020-08-13 15:00:00|570.24|570.14|570.54|570.44|570.54|570.44|569.94|569.84|106
1597331100000|2020-08-13 15:05:00|570.44|570.34|570.44|570.34|570.74|570.64|570.34|570.24|119
1597331400000|2020-08-13 15:10:00|570.54|570.44|570.64|570.54|570.64|570.54|570.34|570.24|107
1597331700000|2020-08-13 15:15:00|570.54|570.44|570.44|570.34|570.64|570.54|570.34|570.24|131
1597332000000|2020-08-13 15:20:00|570.54|570.44|570.74|570.64|570.84|570.74|570.34|570.24|198
1597332300000|2020-08-13 15:25:00|570.84|570.74|570.64|570.54|570.84|570.74|570.34|570.24|221
1597332600000|2020-08-13 15:30:00|570.84|570.44|570.04|569.74|570.84|570.44|569.74|569.44|316
1597332900000|2020-08-13 15:35:00|569.94|569.64|569.94|569.64|570.04|569.74|569.54|569.24|245
1597333200000|2020-08-13 15:40:00|570.04|569.74|569.84|569.54|570.04|569.74|569.64|569.34|104
1597333500000|2020-08-13 15:45:00|569.94|569.64|570.14|569.84|570.24|569.94|569.94|569.64|75
1597333800000|2020-08-13 15:50:00|570.04|569.74|570.24|569.94|570.34|570.04|570.04|569.74|61
1597334100000|2020-08-13 15:55:00|570.34|570.04|570.24|569.94|570.34|570.04|570.04|569.74|42
1597334400000|2020-08-13 16:00:00|570.34|570.04|570.34|570.04|570.54|570.24|570.24|569.94|60
1597334700000|2020-08-13 16:05:00|570.44|570.14|570.44|570.14|570.64|570.34|570.34|570.04|27
1597335000000|2020-08-13 16:10:00|570.34|570.04|570.34|570.04|570.44|570.14|570.24|569.94|36
1597335300000|2020-08-13 16:15:00|570.44|570.14|570.44|570.14|570.64|570.34|570.34|570.04|30
1597335600000|2020-08-13 16:20:00|570.54|570.24|570.74|570.44|570.74|570.44|570.44|570.14|32
1597335900000|2020-08-13 16:25:00|570.64|570.34|570.34|570.04|570.74|570.44|570.34|570.04|50
1597336200000|2020-08-13 16:30:00|570.44|570.14|570.44|570.14|570.54|570.24|570.24|569.94|16
1597336500000|2020-08-13 16:35:00|570.54|570.24|570.54|570.24|570.64|570.34|570.24|569.94|17
1597336800000|2020-08-13 16:40:00|570.64|570.34|570.54|570.24|570.64|570.34|570.44|570.14|7
1597337100000|2020-08-13 16:45:00|570.64|570.34|570.44|570.14|570.64|570.34|570.34|570.04|12
1597337400000|2020-08-13 16:50:00|570.34|570.04|570.54|570.24|570.54|570.24|570.34|570.04|7
1597337700000|2020-08-13 16:55:00|570.44|570.14|570.74|570.44|570.74|570.44|570.44|570.14|18
1597338000000|2020-08-13 17:00:00|570.84|570.54|570.54|570.24|570.94|570.64|570.54|570.24|17
1597338300000|2020-08-13 17:05:00|570.44|570.14|570.44|570.14|570.64|570.34|570.44|570.14|6
1597338600000|2020-08-13 17:10:00|570.54|570.24|570.64|570.34|570.74|570.44|570.54|570.24|7
1597338900000|2020-08-13 17:15:00|570.74|570.44|570.34|570.04|570.74|570.44|570.34|570.04|44
1597339200000|2020-08-13 17:20:00|570.44|570.14|570.14|569.84|570.54|570.24|570.04|569.74|13
1597339500000|2020-08-13 17:25:00|570.04|569.74|570.14|569.84|570.24|569.94|569.84|569.54|13
1597339800000|2020-08-13 17:30:00|570.04|569.74|569.44|569.14|570.14|569.84|569.34|569.04|38
1597340100000|2020-08-13 17:35:00|569.34|569.04|569.74|569.44|569.74|569.44|569.34|569.04|15
1597340400000|2020-08-13 17:40:00|569.64|569.34|569.94|569.64|569.94|569.64|569.64|569.34|10
1597340700000|2020-08-13 17:45:00|570.04|569.74|570.34|570.04|570.34|570.04|569.94|569.64|10
1597341000000|2020-08-13 17:50:00|570.24|569.94|570.34|570.04|570.44|570.14|570.24|569.94|5
1597341300000|2020-08-13 17:55:00|570.24|569.94|569.94|569.64|570.24|569.94|569.84|569.54|14
1597341600000|2020-08-13 18:00:00|570.04|569.74|569.74|569.44|570.04|569.74|569.14|568.84|27
1597341900000|2020-08-13 18:05:00|569.64|569.34|569.64|569.34|569.94|569.64|569.44|569.14|7
1597342200000|2020-08-13 18:10:00|569.74|569.44|569.44|569.14|569.74|569.44|569.04|568.74|10
1597342500000|2020-08-13 18:15:00|569.54|569.24|568.74|568.44|569.54|569.24|568.74|568.44|37
1597342800000|2020-08-13 18:20:00|568.64|568.34|568.54|568.24|568.74|568.44|568.04|567.74|68
1597343100000|2020-08-13 18:25:00|568.64|568.34|568.74|568.44|569.04|568.74|568.54|568.24|14
1597343400000|2020-08-13 18:30:00|568.84|568.54|568.84|568.54|568.94|568.64|568.54|568.24|13
1597343700000|2020-08-13 18:35:00|568.94|568.64|568.14|567.84|568.94|568.64|568.04|567.74|53
1597344000000|2020-08-13 18:40:00|568.24|567.94|568.34|568.04|568.74|568.44|568.14|567.84|27
1597344300000|2020-08-13 18:45:00|568.44|568.14|568.64|568.34|568.94|568.64|568.34|568.04|18
1597344600000|2020-08-13 18:50:00|568.54|568.24|568.24|567.94|568.64|568.34|567.74|567.44|112
1597344900000|2020-08-13 18:55:00|568.14|567.84|568.24|567.94|568.44|568.14|567.84|567.54|39
1597345200000|2020-08-13 19:00:00|568.34|568.04|568.54|568.24|568.54|568.24|568.04|567.74|11
1597345500000|2020-08-13 19:05:00|568.44|568.14|568.24|567.94|568.64|568.34|568.14|567.84|16
1597345800000|2020-08-13 19:10:00|568.14|567.84|568.54|568.24|568.54|568.24|568.04|567.74|12
1597346100000|2020-08-13 19:15:00|568.44|568.14|568.84|568.54|568.94|568.64|568.44|568.14|22
1597346400000|2020-08-13 19:20:00|568.94|568.64|569.34|569.04|569.34|569.04|568.94|568.64|18
1597346700000|2020-08-13 19:25:00|569.44|569.14|569.24|568.94|569.44|569.14|569.04|568.74|18
1597347000000|2020-08-13 19:30:00|569.34|569.04|569.44|569.14|569.54|569.24|569.14|568.84|27
1597347300000|2020-08-13 19:35:00|569.54|569.24|569.64|569.34|569.84|569.54|569.54|569.24|27
1597347600000|2020-08-13 19:40:00|569.54|569.24|569.74|569.44|569.84|569.54|569.44|569.14|22
1597347900000|2020-08-13 19:45:00|569.64|569.34|569.54|569.24|569.64|569.34|569.24|568.94|27
1597348200000|2020-08-13 19:50:00|569.44|569.14|569.24|568.94|569.54|569.24|569.04|568.74|71
1597348500000|2020-08-13 19:55:00|569.04|568.74|569.04|568.74|569.04|568.74|568.74|568.44|58
1597348800000|2020-08-13 20:00:00|569.24|568.64|568.64|568.14|569.34|568.84|568.54|568.04|0
1597349100000|2020-08-13 20:05:00|568.74|568.24|569.04|568.54|569.14|568.64|568.64|568.14|0
1597349400000|2020-08-13 20:10:00|569.14|568.64|569.14|568.64|569.34|568.84|569.04|568.54|0
1597349700000|2020-08-13 20:15:00|569.24|568.74|569.24|568.74|569.24|568.74|569.14|568.64|0
1597350600000|2020-08-13 20:30:00|569.34|568.84|569.34|568.84|569.54|569.04|569.24|568.74|0
1597350900000|2020-08-13 20:35:00|569.44|568.94|569.44|568.94|569.54|569.04|569.44|568.94|0
1597351200000|2020-08-13 20:40:00|569.54|569.04|569.54|569.04|569.54|569.04|569.44|568.94|0
1597351500000|2020-08-13 20:45:00|569.64|569.14|569.54|569.04|569.64|569.14|569.44|568.94|0
1597351800000|2020-08-13 20:50:00|569.64|569.14|569.54|569.04|569.74|569.24|569.54|569.04|0
1597352100000|2020-08-13 20:55:00|569.64|569.14|569.54|569.04|569.64|569.14|569.44|568.94|0
1597352400000|2020-08-13 21:00:00|569.44|568.94|569.44|568.94|569.44|568.94|569.44|568.94|0
1597353000000|2020-08-13 21:10:00|569.34|568.84|569.34|568.84|569.44|568.94|569.34|568.84|0
1597353300000|2020-08-13 21:15:00|569.44|568.94|569.34|568.84|569.44|568.94|569.34|568.84|0
1597353600000|2020-08-13 21:20:00|569.44|568.94|569.44|568.94|569.44|568.94|569.34|568.84|0
1597353900000|2020-08-13 21:25:00|569.34|568.84|569.34|568.84|569.34|568.84|569.34|568.84|0
1597354200000|2020-08-13 21:30:00|569.44|568.94|569.34|568.84|569.44|568.94|569.34|568.84|0
1597354500000|2020-08-13 21:35:00|569.44|568.94|569.44|568.94|569.44|568.94|569.34|568.84|0
1597354800000|2020-08-13 21:40:00|569.34|568.84|569.34|568.84|569.34|568.84|569.34|568.84|0
1597355100000|2020-08-13 21:45:00|569.44|568.94|569.44|568.94|569.44|568.94|569.34|568.84|0
1597356000000|2020-08-13 22:00:00|569.54|569.04|569.84|569.34|569.94|569.44|569.54|569.04|0
1597356300000|2020-08-13 22:05:00|569.74|569.24|569.64|569.14|569.74|569.24|569.54|569.04|0
1597356600000|2020-08-13 22:10:00|569.54|569.04|569.54|569.04|569.64|569.14|569.54|569.04|0
1597356900000|2020-08-13 22:15:00|569.64|569.14|569.64|569.14|569.64|569.14|569.64|569.14|0
1597357200000|2020-08-13 22:20:00|569.74|569.24|569.64|569.14|569.74|569.24|569.64|569.14|0
1597357500000|2020-08-13 22:25:00|569.74|569.24|569.64|569.14|569.74|569.24|569.64|569.14|0
1597357800000|2020-08-13 22:30:00|569.74|569.24|569.84|569.34|569.84|569.34|569.64|569.14|0
1597358100000|2020-08-13 22:35:00|569.94|569.44|569.94|569.44|569.94|569.44|569.84|569.34|0
1597358400000|2020-08-13 22:40:00|570.04|569.54|570.04|569.54|570.04|569.54|570.04|569.54|0
1597358700000|2020-08-13 22:45:00|570.14|569.64|569.84|569.34|570.14|569.64|569.84|569.34|0
1597359000000|2020-08-13 22:50:00|569.94|569.44|570.04|569.54|570.04|569.54|569.94|569.44|0
1597359300000|2020-08-13 22:55:00|569.94|569.44|570.04|569.54|570.14|569.64|569.94|569.44|0
1597359600000|2020-08-13 23:00:00|570.14|569.64|570.34|569.84|570.34|569.84|570.14|569.64|0
1597359900000|2020-08-13 23:05:00|570.44|569.94|570.44|569.94|570.64|570.14|570.44|569.94|0
1597360200000|2020-08-13 23:10:00|570.54|570.04|570.54|570.04|570.54|570.04|570.44|569.94|0
1597360500000|2020-08-13 23:15:00|570.44|569.94|570.44|569.94|570.54|570.04|570.44|569.94|0
1597360800000|2020-08-13 23:20:00|570.34|569.84|570.44|569.94|570.44|569.94|570.34|569.84|0
1597361100000|2020-08-13 23:25:00|570.34|569.84|570.44|569.94|570.44|569.94|570.34|569.84|0
1597361400000|2020-08-13 23:30:00|570.34|569.84|570.44|569.94|570.44|569.94|570.34|569.84|0
1597361700000|2020-08-13 23:35:00|570.54|570.04|570.54|570.04|570.54|570.04|570.44|569.94|0
1597362000000|2020-08-13 23:40:00|570.64|570.14|570.54|570.04|570.74|570.24|570.54|570.04|0
1597362300000|2020-08-13 23:45:00|570.44|569.94|570.74|570.24|570.74|570.24|570.44|569.94|0
1597362600000|2020-08-13 23:50:00|570.64|570.14|570.64|570.14|570.74|570.24|570.54|570.04|0
1597362900000|2020-08-13 23:55:00|570.54|570.04|570.54|570.04|570.64|570.14|570.44|569.94|0
1597363200000|2020-08-14 00:00:00|570.64|570.14|570.74|570.24|570.74|570.24|570.24|569.74|0
1597363500000|2020-08-14 00:05:00|570.64|570.14|570.74|570.24|570.74|570.24|570.44|569.94|0
1597363800000|2020-08-14 00:10:00|570.84|570.34|570.84|570.34|570.94|570.44|570.74|570.24|0
1597364100000|2020-08-14 00:15:00|570.94|570.44|570.14|569.64|571.14|570.64|570.14|569.64|0
1597364400000|2020-08-14 00:20:00|570.04|569.54|570.14|569.64|570.14|569.64|569.54|569.04|0
1597364700000|2020-08-14 00:25:00|570.34|569.84|570.14|569.64|570.44|569.94|569.94|569.44|0
1597365000000|2020-08-14 00:30:00|570.24|569.74|570.14|569.64|570.24|569.74|569.94|569.44|0
1597365300000|2020-08-14 00:35:00|570.24|569.74|569.94|569.44|570.34|569.84|569.94|569.44|0
1597365600000|2020-08-14 00:40:00|570.04|569.54|569.94|569.44|570.14|569.64|569.84|569.34|0
1597365900000|2020-08-14 00:45:00|569.84|569.34|569.94|569.44|569.94|569.44|569.74|569.24|0
1597366200000|2020-08-14 00:50:00|569.84|569.34|569.64|569.14|569.84|569.34|569.64|569.14|0
1597366500000|2020-08-14 00:55:00|569.44|568.94|569.64|569.14|569.84|569.34|569.44|568.94|0
1597366800000|2020-08-14 01:00:00|569.74|569.24|569.84|569.34|569.94|569.44|569.74|569.24|0
1597367100000|2020-08-14 01:05:00|569.74|569.24|569.64|569.14|569.74|569.24|569.64|569.14|0
1597367400000|2020-08-14 01:10:00|569.54|569.04|569.84|569.34|569.84|569.34|569.04|568.54|0
1597367700000|2020-08-14 01:15:00|569.74|569.24|569.14|568.64|569.84|569.34|568.84|568.34|0
1597368000000|2020-08-14 01:20:00|569.04|568.54|569.24|568.74|569.44|568.94|568.84|568.34|0
1597368300000|2020-08-14 01:25:00|569.34|568.84|569.34|568.84|569.44|568.94|569.24|568.74|0
1597368600000|2020-08-14 01:30:00|569.24|568.74|569.84|569.34|570.14|569.64|569.14|568.64|0
1597368900000|2020-08-14 01:35:00|569.94|569.44|569.94|569.44|569.94|569.44|569.64|569.14|0
1597369200000|2020-08-14 01:40:00|570.04|569.54|570.14|569.64|570.14|569.64|569.94|569.44|0
1597369500000|2020-08-14 01:45:00|570.04|569.54|570.24|569.74|570.24|569.74|569.84|569.34|0
1597369800000|2020-08-14 01:50:00|570.34|569.84|569.84|569.34|570.44|569.94|569.84|569.34|0
1597370100000|2020-08-14 01:55:00|569.94|569.44|569.74|569.24|569.94|569.44|569.64|569.14|0
1597370400000|2020-08-14 02:00:00|569.64|569.14|569.94|569.44|569.94|569.44|569.34|568.84|0
1597370700000|2020-08-14 02:05:00|569.84|569.34|570.14|569.64|570.14|569.64|569.64|569.14|0
1597371000000|2020-08-14 02:10:00|570.04|569.54|570.14|569.64|570.34|569.84|569.84|569.34|0
1597371300000|2020-08-14 02:15:00|570.24|569.74|570.34|569.84|570.44|569.94|570.14|569.64|0
1597371600000|2020-08-14 02:20:00|570.24|569.74|570.24|569.74|570.24|569.74|570.14|569.64|0
1597371900000|2020-08-14 02:25:00|570.14|569.64|570.24|569.74|570.24|569.74|570.14|569.64|0
1597372200000|2020-08-14 02:30:00|570.34|569.84|569.94|569.44|570.44|569.94|569.94|569.44|0
1597372500000|2020-08-14 02:35:00|569.84|569.34|570.14|569.64|570.24|569.74|569.84|569.34|0
1597372800000|2020-08-14 02:40:00|570.24|569.74|569.84|569.34|570.24|569.74|569.84|569.34|0
1597373100000|2020-08-14 02:45:00|569.94|569.44|570.14|569.64|570.14|569.64|569.84|569.34|0
1597373400000|2020-08-14 02:50:00|570.24|569.74|569.84|569.34|570.24|569.74|569.74|569.24|0
1597373700000|2020-08-14 02:55:00|569.94|569.44|570.14|569.64|570.14|569.64|569.64|569.14|0
1597374000000|2020-08-14 03:00:00|570.04|569.54|569.74|569.24|570.04|569.54|569.74|569.24|0
1597374300000|2020-08-14 03:05:00|569.64|569.14|570.04|569.54|570.14|569.64|569.44|568.94|0
1597374600000|2020-08-14 03:10:00|570.14|569.64|570.24|569.74|570.24|569.74|570.04|569.54|0
1597374900000|2020-08-14 03:15:00|570.34|569.84|570.24|569.74|570.44|569.94|570.24|569.74|0
1597375200000|2020-08-14 03:20:00|570.34|569.84|570.54|570.04|570.54|570.04|570.24|569.74|0
1597375500000|2020-08-14 03:25:00|570.44|569.94|570.04|569.54|570.44|569.94|569.94|569.44|0
1597375800000|2020-08-14 03:30:00|569.94|569.44|570.14|569.64|570.14|569.64|569.74|569.24|0
1597376100000|2020-08-14 03:35:00|570.24|569.74|570.14|569.64|570.24|569.74|570.04|569.54|0
1597376400000|2020-08-14 03:40:00|570.24|569.74|570.14|569.64|570.24|569.74|570.14|569.64|0
1597376700000|2020-08-14 03:45:00|570.24|569.74|570.24|569.74|570.24|569.74|570.14|569.64|0
1597377000000|2020-08-14 03:50:00|570.14|569.64|570.04|569.54|570.14|569.64|570.04|569.54|0
1597377300000|2020-08-14 03:55:00|570.14|569.64|570.24|569.74|570.44|569.94|570.04|569.54|0
1597377600000|2020-08-14 04:00:00|570.34|569.84|570.24|569.74|570.44|569.94|570.24|569.74|0
1597378200000|2020-08-14 04:10:00|570.44|569.94|570.24|569.74|570.44|569.94|570.24|569.74|0
1597378500000|2020-08-14 04:15:00|570.34|569.84|570.44|569.94|570.44|569.94|570.24|569.74|0
1597378800000|2020-08-14 04:20:00|570.24|569.74|570.24|569.74|570.44|569.94|570.24|569.74|0
1597379100000|2020-08-14 04:25:00|570.44|569.94|570.44|569.94|570.44|569.94|570.24|569.74|0
1597379400000|2020-08-14 04:30:00|570.54|570.04|570.54|570.04|570.54|570.04|570.54|570.04|0
1597380000000|2020-08-14 04:40:00|570.74|570.24|570.64|570.14|570.74|570.24|570.54|570.04|0
1597380300000|2020-08-14 04:45:00|570.54|570.04|570.44|569.94|570.54|570.04|570.44|569.94|0
1597380600000|2020-08-14 04:50:00|570.34|569.84|570.44|569.94|570.44|569.94|570.24|569.74|0
1597380900000|2020-08-14 04:55:00|570.34|569.84|570.14|569.64|570.34|569.84|570.14|569.64|0
1597381200000|2020-08-14 05:00:00|570.24|569.74|570.44|569.94|570.44|569.94|570.24|569.74|0
1597381500000|2020-08-14 05:05:00|570.34|569.84|570.24|569.74|570.34|569.84|570.24|569.74|0
1597381800000|2020-08-14 05:10:00|570.14|569.64|570.24|569.74|570.24|569.74|570.14|569.64|0
1597382400000|2020-08-14 05:20:00|570.34|569.84|570.44|569.94|570.44|569.94|570.34|569.84|0
1597382700000|2020-08-14 05:25:00|570.54|570.04|570.34|569.84|570.64|570.14|570.34|569.84|0
1597383000000|2020-08-14 05:30:00|570.44|569.94|570.14|569.64|570.44|569.94|570.14|569.64|0
1597383300000|2020-08-14 05:35:00|570.04|569.54|570.24|569.74|570.24|569.74|569.94|569.44|0
1597383600000|2020-08-14 05:40:00|570.14|569.64|570.34|569.84|570.34|569.84|570.14|569.64|0
1597383900000|2020-08-14 05:45:00|570.44|569.94|570.04|569.54|570.44|569.94|570.04|569.54|0
1597384200000|2020-08-14 05:50:00|569.94|569.44|570.44|569.94|570.44|569.94|569.84|569.34|0
1597384500000|2020-08-14 05:55:00|570.54|570.04|570.64|570.14|570.84|570.34|570.44|569.94|0
1597384800000|2020-08-14 06:00:00|570.54|570.04|569.94|569.64|570.54|570.04|569.74|569.44|58
1597385100000|2020-08-14 06:05:00|570.04|569.74|570.04|569.74|570.24|569.94|569.84|569.54|45
1597385400000|2020-08-14 06:10:00|570.14|569.84|570.54|570.24|570.54|570.24|569.94|569.64|41
1597385700000|2020-08-14 06:15:00|570.64|570.34|570.64|570.34|571.14|570.84|570.64|570.34|46
1597386000000|2020-08-14 06:20:00|570.54|570.24|570.34|570.04|570.54|570.24|570.24|569.94|11
1597386300000|2020-08-14 06:25:00|570.24|569.94|570.44|570.14|570.44|570.14|570.14|569.84|18
1597386600000|2020-08-14 06:30:00|570.34|570.04|570.24|569.94|570.44|570.14|570.04|569.74|31
1597386900000|2020-08-14 06:35:00|570.34|570.04|570.64|570.34|570.64|570.34|570.24|569.94|7
1597387200000|2020-08-14 06:40:00|570.74|570.44|570.84|570.54|571.04|570.74|570.74|570.44|12
1597387500000|2020-08-14 06:45:00|570.74|570.44|570.94|570.64|570.94|570.64|570.74|570.44|27
1597387800000|2020-08-14 06:50:00|570.84|570.54|570.44|570.14|570.84|570.54|570.44|570.14|13
1597388100000|2020-08-14 06:55:00|570.34|570.04|569.24|568.94|570.44|570.14|569.24|568.94|103
1597388400000|2020-08-14 07:00:00|569.14|569.04|566.84|566.74|569.44|569.34|566.64|566.54|769
1597388700000|2020-08-14 07:05:00|566.74|566.64|564.34|564.24|566.84|566.74|564.04|563.94|836
1597389000000|2020-08-14 07:10:00|564.44|564.34|565.34|565.24|565.44|565.34|564.24|564.14|519
1597389300000|2020-08-14 07:15:00|565.24|565.14|565.94|565.84|565.94|565.84|564.34|564.24|383
1597389600000|2020-08-14 07:20:00|565.84|565.74|565.84|565.74|566.74|566.64|565.64|565.54|344
1597389900000|2020-08-14 07:25:00|565.94|565.84|566.54|566.44|566.74|566.64|565.84|565.74|183
1597390200000|2020-08-14 07:30:00|566.44|566.34|565.84|565.74|566.64|566.54|565.54|565.44|308
1597390500000|2020-08-14 07:35:00|565.74|565.64|565.64|565.54|566.04|565.94|565.54|565.44|181
1597390800000|2020-08-14 07:40:00|565.63|565.53|564.23|564.13|565.63|565.53|564.23|564.13|249
1597391100000|2020-08-14 07:45:00|564.13|564.03|562.63|562.53|564.13|564.03|562.53|562.43|473
1597391400000|2020-08-14 07:50:00|562.73|562.63|562.43|562.33|562.83|562.73|561.83|561.73|675
1597391700000|2020-08-14 07:55:00|562.33|562.23|563.23|563.13|563.33|563.23|561.83|561.73|408
1597392000000|2020-08-14 08:00:00|563.13|563.03|561.93|561.83|563.13|563.03|561.33|561.23|631
1597392300000|2020-08-14 08:05:00|561.83|561.73|560.93|560.83|562.13|562.03|560.63|560.53|435
1597392600000|2020-08-14 08:10:00|560.83|560.73|561.13|561.03|561.13|561.03|560.03|559.93|396
1597392900000|2020-08-14 08:15:00|561.03|560.93|559.93|559.83|561.23|561.13|559.83|559.73|333
1597393200000|2020-08-14 08:20:00|559.83|559.73|559.73|559.63|560.23|560.13|559.33|559.23|395
1597393500000|2020-08-14 08:25:00|559.63|559.53|559.83|559.73|559.93|559.83|559.03|558.93|365
1597393800000|2020-08-14 08:30:00|559.93|559.83|559.03|558.93|559.93|559.83|558.93|558.83|212
1597394100000|2020-08-14 08:35:00|559.13|559.03|559.93|559.83|560.03|559.93|558.53|558.43|365
1597394400000|2020-08-14 08:40:00|559.83|559.73|559.53|559.43|559.83|559.73|559.23|559.13|205
1597394700000|2020-08-14 08:45:00|559.43|559.33|558.43|558.33|559.43|559.33|557.93|557.83|400
1597395000000|2020-08-14 08:50:00|558.33|558.23|557.73|557.63|558.33|558.23|557.33|557.23|371
1597395300000|2020-08-14 08:55:00|557.83|557.73|558.23|558.13|558.33|558.23|557.83|557.73|198
1597395600000|2020-08-14 09:00:00|558.13|558.03|557.73|557.63|558.23|558.13|557.53|557.43|152
1597395900000|2020-08-14 09:05:00|557.83|557.73|557.73|557.63|557.93|557.83|557.33|557.23|257
1597396200000|2020-08-14 09:10:00|557.83|557.73|557.83|557.73|557.83|557.73|557.13|557.03|217
1597396500000|2020-08-14 09:15:00|557.73|557.63|558.83|558.73|558.93|558.83|557.63|557.53|306
1597396800000|2020-08-14 09:20:00|558.73|558.63|559.13|559.03|559.23|559.13|558.33|558.23|202
1597397100000|2020-08-14 09:25:00|559.03|558.93|559.73|559.63|559.93|559.83|558.93|558.83|264
1597397400000|2020-08-14 09:30:00|559.63|559.53|558.93|558.83|559.83|559.73|558.83|558.73|195
1597397700000|2020-08-14 09:35:00|558.83|558.73|557.93|557.83|558.83|558.73|557.93|557.83|186
1597398000000|2020-08-14 09:40:00|558.03|557.93|558.63|558.53|558.63|558.53|557.83|557.73|190
1597398300000|2020-08-14 09:45:00|558.73|558.63|558.43|558.33|558.73|558.63|558.23|558.13|170
1597398600000|2020-08-14 09:50:00|558.63|558.53|558.73|558.63|558.93|558.83|558.23|558.13|194
1597398900000|2020-08-14 09:55:00|558.63|558.53|559.43|559.33|559.63|559.53|558.63|558.53|165
1597399200000|2020-08-14 10:00:00|559.33|559.23|559.43|559.33|559.73|559.63|559.13|559.03|149
1597399500000|2020-08-14 10:05:00|559.53|559.43|558.93|558.83|559.53|559.43|558.83|558.73|110
1597399800000|2020-08-14 10:10:00|558.83|558.73|558.63|558.53|558.93|558.83|558.33|558.23|199
1597400100000|2020-08-14 10:15:00|558.73|558.63|558.63|558.53|558.73|558.63|558.53|558.43|105
1597400400000|2020-08-14 10:20:00|558.73|558.63|559.03|558.93|559.03|558.93|558.53|558.43|142
1597400700000|2020-08-14 10:25:00|559.13|559.03|558.83|558.73|559.13|559.03|558.73|558.63|81
1597401000000|2020-08-14 10:30:00|558.73|558.63|559.23|559.13|559.43|559.33|558.73|558.63|145
1597401300000|2020-08-14 10:35:00|559.13|559.03|559.73|559.63|559.83|559.73|559.13|559.03|207
1597401600000|2020-08-14 10:40:00|559.83|559.73|559.73|559.63|560.13|560.03|559.73|559.63|153
1597401900000|2020-08-14 10:45:00|559.83|559.73|560.33|560.23|560.33|560.23|559.83|559.73|86
1597402200000|2020-08-14 10:50:00|560.43|560.33|560.73|560.63|560.93|560.83|560.33|560.23|144
1597402500000|2020-08-14 10:55:00|560.83|560.73|560.53|560.43|561.03|560.93|560.43|560.33|143
1597402800000|2020-08-14 11:00:00|560.43|560.33|560.73|560.63|560.93|560.83|560.33|560.23|124
1597403100000|2020-08-14 11:05:00|560.63|560.53|560.53|560.43|560.63|560.53|560.33|560.23|573
1597403400000|2020-08-14 11:10:00|560.43|560.33|560.43|560.33|560.63|560.53|560.33|560.23|132
1597403700000|2020-08-14 11:15:00|560.33|560.23|560.43|560.33|560.53|560.43|560.03|559.93|80
1597404000000|2020-08-14 11:20:00|560.53|560.43|560.73|560.63|560.83|560.73|560.23|560.13|112
1597404300000|2020-08-14 11:25:00|560.83|560.73|561.03|560.93|561.13|561.03|560.63|560.53|92
1597404600000|2020-08-14 11:30:00|561.13|561.03|561.13|561.03|561.23|561.13|560.93|560.83|127
1597404900000|2020-08-14 11:35:00|561.23|561.13|561.13|561.03|561.23|561.13|560.93|560.83|78
1597405200000|2020-08-14 11:40:00|561.12|561.02|561.72|561.62|561.72|561.62|561.02|560.92|166
1597405500000|2020-08-14 11:45:00|561.62|561.52|561.52|561.42|561.92|561.82|561.42|561.32|111
1597405800000|2020-08-14 11:50:00|561.42|561.32|561.42|561.32|561.62|561.52|561.22|561.12|91
1597406100000|2020-08-14 11:55:00|561.52|561.42|561.52|561.42|561.72|561.62|561.42|561.32|92
1597406400000|2020-08-14 12:00:00|561.42|561.32|561.32|561.22|561.72|561.62|561.12|561.02|110
1597406700000|2020-08-14 12:05:00|561.42|561.32|560.82|560.72|561.42|561.32|560.82|560.72|116
1597407000000|2020-08-14 12:10:00|560.92|560.82|561.52|561.42|561.62|561.52|560.72|560.62|614
1597407300000|2020-08-14 12:15:00|561.62|561.52|561.62|561.52|561.82|561.72|561.42|561.32|64
1597407600000|2020-08-14 12:20:00|561.52|561.42|561.52|561.42|561.62|561.52|561.32|561.22|104
1597407900000|2020-08-14 12:25:00|561.42|561.32|562.02|561.92|562.22|562.12|561.32|561.22|186
1597408200000|2020-08-14 12:30:00|562.12|562.02|562.62|562.52|562.92|562.82|561.62|561.52|336
1597408500000|2020-08-14 12:35:00|562.52|562.42|562.22|562.12|562.62|562.52|561.92|561.82|101
1597408800000|2020-08-14 12:40:00|562.32|562.22|561.92|561.82|562.32|562.22|561.72|561.62|91
1597409100000|2020-08-14 12:45:00|562.02|561.92|561.22|561.12|562.12|562.02|561.12|561.02|140
1597409400000|2020-08-14 12:50:00|561.12|561.02|561.12|561.02|561.52|561.42|561.12|561.02|153
1597409700000|2020-08-14 12:55:00|561.22|561.12|561.02|560.92|561.22|561.12|560.82|560.72|149
1597410000000|2020-08-14 13:00:00|560.92|560.82|560.62|560.52|561.02|560.92|560.32|560.22|326
1597410300000|2020-08-14 13:05:00|560.52|560.42|560.42|560.32|560.62|560.52|560.32|560.22|108
1597410600000|2020-08-14 13:10:00|560.32|560.22|560.52|560.42|560.72|560.62|560.22|560.12|85
1597410900000|2020-08-14 13:15:00|560.62|560.52|560.52|560.42|560.82|560.72|560.42|560.32|110
1597411200000|2020-08-14 13:20:00|560.42|560.32|560.62|560.52|560.72|560.62|560.32|560.22|86
1597411500000|2020-08-14 13:25:00|560.72|560.62|560.52|560.42|560.72|560.62|560.32|560.22|87
1597411800000|2020-08-14 13:30:00|560.42|560.32|560.42|560.32|561.02|560.92|560.12|560.02|245
1597412100000|2020-08-14 13:35:00|560.32|560.22|561.52|561.42|561.72|561.62|560.22|560.12|263
1597412400000|2020-08-14 13:40:00|561.42|561.32|561.92|561.82|562.02|561.92|561.32|561.22|234
1597412700000|2020-08-14 13:45:00|562.02|561.92|560.92|560.82|562.02|561.92|560.82|560.72|302
1597413000000|2020-08-14 13:50:00|561.02|560.92|561.72|561.62|561.92|561.82|560.72|560.62|223
1597413300000|2020-08-14 13:55:00|561.62|561.52|561.72|561.62|561.82|561.72|561.42|561.32|201
1597413600000|2020-08-14 14:00:00|561.62|561.52|561.22|561.12|562.12|562.02|561.12|561.02|225
1597413900000|2020-08-14 14:05:00|561.32|561.22|562.02|561.92|562.02|561.92|561.22|561.12|97
1597414200000|2020-08-14 14:10:00|562.06|561.96|561.06|560.96|562.16|562.06|560.86|560.76|186
1597414500000|2020-08-14 14:15:00|561.16|561.06|560.56|560.46|561.16|561.06|560.46|560.36|259
1597414800000|2020-08-14 14:20:00|560.46|560.36|560.66|560.56|561.06|560.96|560.26|560.16|158
1597415100000|2020-08-14 14:25:00|560.56|560.46|559.76|559.66|560.76|560.66|559.76|559.66|222
1597415400000|2020-08-14 14:30:00|559.86|559.76|561.06|560.96|561.16|561.06|559.76|559.66|241
1597415700000|2020-08-14 14:35:00|561.16|561.06|560.96|560.86|561.16|561.06|560.46|560.36|197
1597416000000|2020-08-14 14:40:00|561.06|560.96|561.26|561.16|561.56|561.46|560.96|560.86|150
1597416300000|2020-08-14 14:45:00|561.16|561.06|561.46|561.36|561.66|561.56|561.16|561.06|135
1597416600000|2020-08-14 14:50:00|561.36|561.26|561.06|560.96|561.56|561.46|560.96|560.86|189
1597416900000|2020-08-14 14:55:00|560.96|560.86|561.16|561.06|561.26|561.16|560.66|560.56|193
1597417200000|2020-08-14 15:00:00|561.06|560.96|560.86|560.76|561.26|561.16|560.66|560.56|211
1597417500000|2020-08-14 15:05:00|560.76|560.66|561.16|561.06|561.26|561.16|560.46|560.36|181
1597417800000|2020-08-14 15:10:00|561.26|561.16|560.76|560.66|561.26|561.16|560.56|560.46|146
1597418100000|2020-08-14 15:15:00|560.86|560.76|560.56|560.46|560.96|560.86|560.46|560.36|200
1597418400000|2020-08-14 15:20:00|560.66|560.56|561.46|561.36|561.56|561.46|560.56|560.46|236
1597418700000|2020-08-14 15:25:00|561.56|561.46|561.26|561.16|561.56|561.46|561.26|561.16|170
1597419000000|2020-08-14 15:30:00|561.36|561.26|561.26|560.96|561.76|561.46|561.16|560.86|250
1597419300000|2020-08-14 15:35:00|561.16|560.86|560.46|560.16|561.16|560.86|560.46|560.16|230
1597419600000|2020-08-14 15:40:00|560.36|560.06|560.96|560.66|561.06|560.76|560.36|560.06|820
1597419900000|2020-08-14 15:45:00|561.06|560.76|560.56|560.26|561.06|560.76|560.36|560.06|74
1597420200000|2020-08-14 15:50:00|560.66|560.36|559.96|559.66|560.66|560.36|559.86|559.56|54
1597420500000|2020-08-14 15:55:00|560.06|559.76|560.36|560.06|560.36|560.06|559.96|559.66|35
1597420800000|2020-08-14 16:00:00|560.46|560.16|560.26|559.96|560.56|560.26|560.26|559.96|55
1597421100000|2020-08-14 16:05:00|560.36|560.06|560.26|559.96|560.36|560.06|560.06|559.76|47
1597421400000|2020-08-14 16:10:00|560.16|559.86|560.06|559.76|560.36|560.06|559.96|559.66|82
1597421700000|2020-08-14 16:15:00|559.96|559.66|559.96|559.66|560.06|559.76|559.76|559.46|53
1597422000000|2020-08-14 16:20:00|559.86|559.56|559.56|559.26|559.96|559.66|559.46|559.16|58
1597422300000|2020-08-14 16:25:00|559.66|559.36|559.36|559.06|559.66|559.36|559.26|558.96|58
1597422600000|2020-08-14 16:30:00|559.46|559.16|559.96|559.66|559.96|559.66|559.36|559.06|63
1597422900000|2020-08-14 16:35:00|559.86|559.56|560.06|559.76|560.16|559.86|559.86|559.56|13
1597423200000|2020-08-14 16:40:00|559.96|559.66|559.86|559.56|560.16|559.86|559.86|559.56|6
1597423500000|2020-08-14 16:45:00|559.76|559.46|559.66|559.36|559.86|559.56|559.56|559.26|10
1597423800000|2020-08-14 16:50:00|559.76|559.46|559.56|559.26|559.76|559.46|559.46|559.16|7
1597424100000|2020-08-14 16:55:00|559.66|559.36|559.56|559.26|559.76|559.46|559.46|559.16|19
1597424400000|2020-08-14 17:00:00|559.46|559.16|559.26|558.96|559.56|559.26|559.26|558.96|21
1597424700000|2020-08-14 17:05:00|559.36|559.06|559.36|559.06|559.36|559.06|559.26|558.96|12
1597425000000|2020-08-14 17:10:00|559.46|559.16|559.86|559.56|559.86|559.56|559.46|559.16|7
1597425300000|2020-08-14 17:15:00|559.76|559.46|559.66|559.36|559.86|559.56|559.56|559.26|8
1597425600000|2020-08-14 17:20:00|559.56|559.26|559.76|559.46|559.86|559.56|559.46|559.16|28
1597425900000|2020-08-14 17:25:00|559.66|559.36|559.66|559.36|559.76|559.46|559.56|559.26|11
1597426200000|2020-08-14 17:30:00|559.76|559.46|559.86|559.56|559.86|559.56|559.66|559.36|10
1597426500000|2020-08-14 17:35:00|559.76|559.46|559.76|559.46|559.76|559.46|559.56|559.26|7
1597426800000|2020-08-14 17:40:00|559.66|559.36|559.56|559.26|559.76|559.46|559.46|559.16|10
1597427100000|2020-08-14 17:45:00|559.46|559.16|559.56|559.26|559.76|559.46|559.46|559.16|5
1597427400000|2020-08-14 17:50:00|559.46|559.16|559.56|559.26|559.86|559.56|559.26|558.96|17
1597427700000|2020-08-14 17:55:00|559.66|559.36|559.66|559.36|559.66|559.36|559.46|559.16|10
1597428000000|2020-08-14 18:00:00|559.56|559.26|559.26|558.96|559.56|559.26|559.16|558.86|7
1597428300000|2020-08-14 18:05:00|559.36|559.06|559.46|559.16|559.46|559.16|559.16|558.86|11
1597428600000|2020-08-14 18:10:00|559.56|559.26|559.56|559.26|559.66|559.36|559.26|558.96|9
1597428900000|2020-08-14 18:15:00|559.66|559.36|559.26|558.96|559.66|559.36|559.26|558.96|11
1597429200000|2020-08-14 18:20:00|559.36|559.06|559.16|558.86|559.36|559.06|559.06|558.76|7
1597429500000|2020-08-14 18:25:00|559.06|558.76|559.16|558.86|559.16|558.86|558.76|558.46|20
1597429800000|2020-08-14 18:30:00|559.26|558.96|559.16|558.86|559.36|559.06|559.06|558.76|32
1597430100000|2020-08-14 18:35:00|559.06|558.76|558.86|558.56|559.16|558.86|558.86|558.56|18
1597430400000|2020-08-14 18:40:00|558.76|558.46|558.76|558.46|558.76|558.46|558.46|558.16|20
1597430700000|2020-08-14 18:45:00|558.86|558.56|558.66|558.36|558.86|558.56|558.46|558.16|33
1597431000000|2020-08-14 18:50:00|558.56|558.26|558.66|558.36|558.86|558.56|558.56|558.26|49
1597431300000|2020-08-14 18:55:00|558.56|558.26|558.46|558.16|558.56|558.26|558.46|558.16|8
1597431600000|2020-08-14 19:00:00|558.56|558.26|558.46|558.16|558.66|558.36|558.36|558.06|17
1597431900000|2020-08-14 19:05:00|558.56|558.26|558.56|558.26|558.86|558.56|558.46|558.16|8
1597432200000|2020-08-14 19:10:00|558.46|558.16|558.26|557.96|558.56|558.26|558.26|557.96|17
1597432500000|2020-08-14 19:15:00|558.36|558.06|558.16|557.86|558.56|558.26|558.06|557.76|22
1597432800000|2020-08-14 19:20:00|558.26|557.96|558.16|557.86|558.36|558.06|558.16|557.86|11
1597433100000|2020-08-14 19:25:00|558.06|557.76|558.66|558.36|558.86|558.56|558.06|557.76|43
1597433400000|2020-08-14 19:30:00|558.56|558.26|558.56|558.26|558.66|558.36|558.36|558.06|17
1597433700000|2020-08-14 19:35:00|558.46|558.16|558.36|558.06|558.56|558.26|558.16|557.86|12
1597434000000|2020-08-14 19:40:00|558.26|557.96|558.66|558.36|558.76|558.46|558.26|557.96|19
1597434300000|2020-08-14 19:45:00|558.76|558.46|558.46|558.16|558.76|558.46|558.46|558.16|20
1597434600000|2020-08-14 19:50:00|558.36|558.06|559.46|559.16|559.46|559.16|558.36|558.06|31
1597434900000|2020-08-14 19:55:00|559.56|559.26|559.36|559.06|559.66|559.36|559.26|558.96|36
1597435200000|2020-08-14 20:00:00|559.46|558.96|559.26|558.76|559.76|559.26|558.86|558.36|0
1597435500000|2020-08-14 20:05:00|559.36|558.86|559.16|558.66|559.46|558.96|558.86|558.36|0
1597435800000|2020-08-14 20:10:00|559.06|558.56|558.66|558.16|559.06|558.56|558.46|557.96|0
1597436100000|2020-08-14 20:15:00|558.76|558.26|558.96|558.46|558.96|558.46|558.66|558.16|0
1597437000000|2020-08-14 20:30:00|558.86|558.36|558.96|558.46|559.06|558.56|558.86|558.36|0
1597437300000|2020-08-14 20:35:00|559.06|558.56|559.16|558.66|559.16|558.66|558.96|558.46|0
1597437600000|2020-08-14 20:40:00|559.26|558.76|559.16|558.66|559.26|558.76|559.06|558.56|0
1597437900000|2020-08-14 20:45:00|559.26|558.76|559.26|558.76|559.26|558.76|559.16|558.66|0
1597438200000|2020-08-14 20:50:00|559.16|558.66|559.26|558.76|559.26|558.76|559.16|558.66|0
1597438500000|2020-08-14 20:55:00|559.36|558.86|559.06|558.56|559.36|558.86|559.06|558.56|0
1597615200000|2020-08-16 22:00:00|559.56|559.06|559.46|558.96|559.56|559.06|559.26|558.76|0
1597615500000|2020-08-16 22:05:00|559.56|559.06|559.56|559.06|559.56|559.06|559.36|558.86|0
1597615800000|2020-08-16 22:10:00|559.46|558.96|559.56|559.06|559.66|559.16|559.46|558.96|0
1597616100000|2020-08-16 22:15:00|559.66|559.16|559.66|559.16|559.76|559.26|559.56|559.06|0
1597616400000|2020-08-16 22:20:00|559.56|559.06|559.46|558.96|559.66|559.16|559.46|558.96|0
1597616700000|2020-08-16 22:25:00|559.56|559.06|559.46|558.96|559.56|559.06|559.46|558.96|0
1597617000000|2020-08-16 22:30:00|559.56|559.06|559.66|559.16|559.76|559.26|559.56|559.06|0
1597617300000|2020-08-16 22:35:00|559.76|559.26|559.66|559.16|559.86|559.36|559.66|559.16|0
1597617600000|2020-08-16 22:40:00|559.56|559.06|559.66|559.16|559.66|559.16|559.56|559.06|0
1597617900000|2020-08-16 22:45:00|559.76|559.26|559.66|559.16|559.76|559.26|559.66|559.16|0
1597618200000|2020-08-16 22:50:00|559.56|559.06|559.56|559.06|559.66|559.16|559.56|559.06|0
1597618500000|2020-08-16 22:55:00|559.66|559.16|559.56|559.06|559.66|559.16|559.56|559.06|0
1597618800000|2020-08-16 23:00:00|559.66|559.16|559.46|558.96|559.66|559.16|559.46|558.96|0
1597619100000|2020-08-16 23:05:00|559.56|559.06|559.56|559.06|559.56|559.06|559.46|558.96|0
1597619400000|2020-08-16 23:10:00|559.66|559.16|559.56|559.06|559.66|559.16|559.56|559.06|0
1597619700000|2020-08-16 23:15:00|559.66|559.16|559.66|559.16|559.66|559.16|559.66|559.16|0
1597620000000|2020-08-16 23:20:00|559.76|559.26|559.66|559.16|559.76|559.26|559.66|559.16|0
1597620600000|2020-08-16 23:30:00|559.76|559.26|559.86|559.36|559.86|559.36|559.76|559.26|0
1597620900000|2020-08-16 23:35:00|559.76|559.26|559.86|559.36|559.86|559.36|559.76|559.26|0
1597621200000|2020-08-16 23:40:00|559.76|559.26|559.76|559.26|559.86|559.36|559.66|559.16|0
1597621500000|2020-08-16 23:45:00|559.86|559.36|559.76|559.26|559.86|559.36|559.76|559.26|0
1597621800000|2020-08-16 23:50:00|559.66|559.16|559.86|559.36|559.96|559.46|559.66|559.16|0
1597622100000|2020-08-16 23:55:00|559.96|559.46|560.06|559.56|560.16|559.66|559.86|559.36|0
1597622400000|2020-08-17 00:00:00|560.16|559.66|560.06|559.56|560.16|559.66|559.76|559.26|0
1597622700000|2020-08-17 00:05:00|560.16|559.66|560.16|559.66|560.16|559.66|560.06|559.56|0
1597623000000|2020-08-17 00:10:00|560.06|559.56|560.16|559.66|560.16|559.66|560.06|559.56|0
1597623300000|2020-08-17 00:15:00|560.26|559.76|559.66|559.16|560.26|559.76|559.66|559.16|0
1597623600000|2020-08-17 00:20:00|559.56|559.06|560.06|559.56|560.16|559.66|559.36|558.86|0
1597623900000|2020-08-17 00:25:00|560.16|559.66|560.26|559.76|560.36|559.86|560.06|559.56|0
1597624200000|2020-08-17 00:30:00|560.36|559.86|560.06|559.56|560.46|559.96|560.06|559.56|0
1597624500000|2020-08-17 00:35:00|560.16|559.66|559.76|559.26|560.16|559.66|559.76|559.26|0
1597624800000|2020-08-17 00:40:00|559.66|559.16|559.36|558.86|559.76|559.26|559.26|558.76|0
1597625100000|2020-08-17 00:45:00|559.46|558.96|559.26|558.76|559.66|559.16|559.26|558.76|0
1597625400000|2020-08-17 00:50:00|559.16|558.66|559.26|558.76|559.36|558.86|559.06|558.56|0
1597625700000|2020-08-17 00:55:00|559.16|558.66|559.36|558.86|559.36|558.86|559.06|558.56|0
1597626000000|2020-08-17 01:00:00|559.26|558.76|559.26|558.76|559.36|558.86|559.06|558.56|0
1597626300000|2020-08-17 01:05:00|559.36|558.86|559.56|559.06|559.56|559.06|559.36|558.86|0
1597626600000|2020-08-17 01:10:00|559.66|559.16|559.56|559.06|559.66|559.16|559.56|559.06|0
1597626900000|2020-08-17 01:15:00|559.36|558.86|559.56|559.06|559.66|559.16|559.36|558.86|0
1597627200000|2020-08-17 01:20:00|559.66|559.16|559.56|559.06|559.76|559.26|559.46|558.96|0
1597627500000|2020-08-17 01:25:00|559.66|559.16|559.76|559.26|559.76|559.26|559.56|559.06|0
1597627800000|2020-08-17 01:30:00|559.86|559.36|559.06|558.56|559.86|559.36|559.06|558.56|0
1597628100000|2020-08-17 01:35:00|559.26|558.76|559.26|558.76|559.46|558.96|559.06|558.56|0
1597628400000|2020-08-17 01:40:00|559.36|558.86|559.46|558.96|559.56|559.06|559.26|558.76|0
1597628700000|2020-08-17 01:45:00|559.56|559.06|559.46|558.96|559.56|559.06|559.46|558.96|0
1597629000000|2020-08-17 01:50:00|559.56|559.06|559.46|558.96|559.76|559.26|559.46|558.96|0
1597629300000|2020-08-17 01:55:00|559.56|559.06|559.56|559.06|559.56|559.06|559.26|558.76|0
1597629600000|2020-08-17 02:00:00|559.66|559.16|559.96|559.46|560.06|559.56|559.56|559.06|0
1597629900000|2020-08-17 02:05:00|560.06|559.56|560.56|560.06|560.56|560.06|559.86|559.36|0
1597630200000|2020-08-17 02:10:00|560.66|560.16|560.46|559.96|560.86|560.36|560.36|559.86|0
1597630500000|2020-08-17 02:15:00|560.56|560.06|560.46|559.96|560.56|560.06|560.26|559.76|0
1597630800000|2020-08-17 02:20:00|560.36|559.86|560.66|560.16|560.66|560.16|560.26|559.76|0
1597631100000|2020-08-17 02:25:00|560.56|560.06|560.56|560.06|560.56|560.06|560.36|559.86|0
1597631400000|2020-08-17 02:30:00|560.66|560.16|560.66|560.16|560.86|560.36|560.56|560.06|0
1597631700000|2020-08-17 02:35:00|560.56|560.06|560.66|560.16|560.66|560.16|560.36|559.86|0
1597632300000|2020-08-17 02:45:00|560.76|560.26|560.66|560.16|560.86|560.36|560.56|560.06|0
1597632600000|2020-08-17 02:50:00|560.56|560.06|560.66|560.16|560.66|560.16|560.56|560.06|0
1597632900000|2020-08-17 02:55:00|560.56|560.06|560.66|560.16|560.66|560.16|560.56|560.06|0
1597633200000|2020-08-17 03:00:00|560.86|560.36|560.86|560.36|560.86|560.36|560.66|560.16|0
1597633500000|2020-08-17 03:05:00|560.66|560.16|560.66|560.16|560.66|560.16|560.66|560.16|0
1597633800000|2020-08-17 03:10:00|560.76|560.26|560.86|560.36|560.86|560.36|560.76|560.26|0
1597634100000|2020-08-17 03:15:00|560.66|560.16|560.66|560.16|560.66|560.16|560.66|560.16|0
1597634400000|2020-08-17 03:20:00|560.86|560.36|560.86|560.36|560.86|560.36|560.66|560.16|0
1597635000000|2020-08-17 03:30:00|560.66|560.16|560.66|560.16|560.66|560.16|560.36|559.86|0
1597635300000|2020-08-17 03:35:00|560.56|560.06|560.36|559.86|560.66|560.16|560.36|559.86|0
1597635900000|2020-08-17 03:45:00|560.26|559.76|560.16|559.66|560.26|559.76|560.16|559.66|0
1597636200000|2020-08-17 03:50:00|560.26|559.76|560.36|559.86|560.36|559.86|560.16|559.66|0
1597636500000|2020-08-17 03:55:00|560.46|559.96|560.46|559.96|560.46|559.96|560.36|559.86|0
1597636800000|2020-08-17 04:00:00|560.36|559.86|560.36|559.86|560.36|559.86|560.36|559.86|0
1597637400000|2020-08-17 04:10:00|560.16|559.66|560.06|559.56|560.26|559.76|560.06|559.56|0
1597637700000|2020-08-17 04:15:00|560.16|559.66|560.16|559.66|560.16|559.66|559.66|559.16|0
1597638000000|2020-08-17 04:20:00|560.36|559.86|560.16|559.66|560.36|559.86|560.16|559.66|0
1597638300000|2020-08-17 04:25:00|560.26|559.76|560.16|559.66|560.36|559.86|560.16|559.66|0
1597638600000|2020-08-17 04:30:00|560.26|559.76|560.76|560.26|560.76|560.26|560.26|559.76|0
1597638900000|2020-08-17 04:35:00|560.66|560.16|560.66|560.16|560.66|560.16|560.66|560.16|0
1597639200000|2020-08-17 04:40:00|560.76|560.26|560.66|560.16|560.76|560.26|560.66|560.16|0
1597639500000|2020-08-17 04:45:00|560.56|560.06|560.66|560.16|560.66|560.16|560.46|559.96|0
1597639800000|2020-08-17 04:50:00|560.56|560.06|560.76|560.26|560.76|560.26|560.46|559.96|0
1597640100000|2020-08-17 04:55:00|560.66|560.16|560.46|559.96|560.66|560.16|560.46|559.96|0
1597640400000|2020-08-17 05:00:00|560.56|560.06|560.76|560.26|560.76|560.26|560.46|559.96|0
1597640700000|2020-08-17 05:05:00|560.66|560.16|560.76|560.26|560.96|560.46|560.66|560.16|0
1597641000000|2020-08-17 05:10:00|560.86|560.36|560.96|560.46|560.96|560.46|560.86|560.36|0
1597641300000|2020-08-17 05:15:00|560.86|560.36|561.06|560.56|561.06|560.56|560.76|560.26|0
1597641600000|2020-08-17 05:20:00|560.96|560.46|560.76|560.26|561.06|560.56|560.76|560.26|0
1597641900000|2020-08-17 05:25:00|560.86|560.36|560.76|560.26|560.86|560.36|560.46|559.96|0
1597642200000|2020-08-17 05:30:00|560.66|560.16|560.76|560.26|560.76|560.26|560.26|559.76|0
1597642500000|2020-08-17 05:35:00|560.66|560.16|560.76|560.26|560.76|560.26|560.46|559.96|0
1597642800000|2020-08-17 05:40:00|560.66|560.16|560.76|560.26|560.76|560.26|560.66|560.16|0
1597643100000|2020-08-17 05:45:00|560.66|560.16|560.46|559.96|560.66|560.16|560.46|559.96|0
1597643400000|2020-08-17 05:50:00|560.36|559.86|560.66|560.16|560.66|560.16|560.26|559.76|0
1597643700000|2020-08-17 05:55:00|560.46|559.96|560.46|559.96|560.66|560.16|560.36|559.86|0
1597644000000|2020-08-17 06:00:00|560.06|559.76|560.66|560.36|560.86|560.56|559.96|559.66|121
1597644300000|2020-08-17 06:05:00|560.56|560.26|560.36|560.06|560.86|560.56|560.06|559.76|120
1597644600000|2020-08-17 06:10:00|560.26|559.96|560.16|559.86|560.36|560.06|559.96|559.66|48
1597644900000|2020-08-17 06:15:00|560.06|559.76|560.36|560.06|560.36|560.06|560.06|559.76|54
1597645200000|2020-08-17 06:20:00|560.26|559.96|560.26|559.96|560.36|560.06|559.96|559.66|35
1597645500000|2020-08-17 06:25:00|560.36|560.06|560.36|560.06|560.46|560.16|560.26|559.96|19
1597645800000|2020-08-17 06:30:00|560.46|560.16|560.76|560.46|560.86|560.56|560.36|560.06|43
1597646100000|2020-08-17 06:35:00|560.66|560.36|560.76|560.46|560.86|560.56|560.66|560.36|32
1597646400000|2020-08-17 06:40:00|560.86|560.56|560.76|560.46|560.86|560.56|560.56|560.26|28
1597646700000|2020-08-17 06:45:00|560.86|560.56|560.96|560.66|561.06|560.76|560.76|560.46|47
1597647000000|2020-08-17 06:50:00|560.86|560.56|560.96|560.66|560.96|560.66|560.56|560.26|42
1597647300000|2020-08-17 06:55:00|561.06|560.76|561.46|561.16|561.46|561.16|560.56|560.26|153
1597647600000|2020-08-17 07:00:00|561.36|561.26|562.16|562.06|563.06|562.96|561.26|561.16|1122
1597647900000|2020-08-17 07:05:00|562.26|562.16|561.36|561.26|563.36|563.26|561.26|561.16|648
1597648200000|2020-08-17 07:10:00|561.46|561.36|560.06|559.96|562.16|562.06|559.86|559.76|496
1597648500000|2020-08-17 07:15:00|560.16|560.06|559.26|559.16|560.46|560.36|558.86|558.76|363
1597648800000|2020-08-17 07:20:00|559.36|559.26|559.96|559.86|560.06|559.96|558.16|558.06|397
1597649100000|2020-08-17 07:25:00|560.06|559.96|561.06|560.96|561.36|561.26|560.06|559.96|390
1597649400000|2020-08-17 07:30:00|560.96|560.86|561.96|561.86|563.26|563.16|560.96|560.86|574
1597649700000|2020-08-17 07:35:00|561.86|561.76|560.76|560.66|562.16|562.06|560.46|560.36|204
1597650000000|2020-08-17 07:40:00|560.65|560.55|560.35|560.25|561.15|561.05|560.05|559.95|303
1597650300000|2020-08-17 07:45:00|560.45|560.35|561.15|561.05|561.25|561.15|560.45|560.35|151
1597650600000|2020-08-17 07:50:00|561.25|561.15|561.05|560.95|561.45|561.35|560.85|560.75|130
1597650900000|2020-08-17 07:55:00|561.15|561.05|561.45|561.35|562.05|561.95|560.95|560.85|146
1597651200000|2020-08-17 08:00:00|561.35|561.25|560.45|560.35|561.65|561.55|559.95|559.85|204
1597651500000|2020-08-17 08:05:00|560.55|560.45|560.45|560.35|560.75|560.65|560.05|559.95|131
1597651800000|2020-08-17 08:10:00|560.35|560.25|560.65|560.55|560.95|560.85|560.25|560.15|118
1597652100000|2020-08-17 08:15:00|560.75|560.65|560.45|560.35|560.85|560.75|559.95|559.85|94
1597652400000|2020-08-17 08:20:00|560.35|560.25|560.75|560.65|560.85|560.75|560.05|559.95|138
1597652700000|2020-08-17 08:25:00|560.65|560.55|560.35|560.25|560.65|560.55|559.55|559.45|143
1597653000000|2020-08-17 08:30:00|560.45|560.35|560.95|560.85|561.15|561.05|560.45|560.35|154
1597653300000|2020-08-17 08:35:00|561.05|560.95|560.75|560.65|561.05|560.95|560.55|560.45|130
1597653600000|2020-08-17 08:40:00|560.65|560.55|561.35|561.25|561.55|561.45|559.85|559.75|567
1597653900000|2020-08-17 08:45:00|561.45|561.35|561.15|561.05|561.55|561.45|560.85|560.75|111
1597654200000|2020-08-17 08:50:00|561.25|561.15|560.65|560.55|561.25|561.15|560.65|560.55|102
1597654500000|2020-08-17 08:55:00|560.55|560.45|561.35|561.25|561.45|561.35|560.45|560.35|322
1597654800000|2020-08-17 09:00:00|561.45|561.35|561.55|561.45|561.75|561.65|560.85|560.75|375
1597655100000|2020-08-17 09:05:00|561.65|561.55|561.85|561.75|562.15|562.05|561.45|561.35|137
1597655400000|2020-08-17 09:10:00|561.95|561.85|561.95|561.85|562.25|562.15|561.75|561.65|147
1597655700000|2020-08-17 09:15:00|561.85|561.75|562.35|562.25|562.35|562.25|561.65|561.55|140
1597656000000|2020-08-17 09:20:00|562.45|562.35|562.25|562.15|562.65|562.55|562.15|562.05|203
1597656300000|2020-08-17 09:25:00|562.35|562.25|562.05|561.95|562.45|562.35|561.95|561.85|60
1597656600000|2020-08-17 09:30:00|562.15|562.05|561.95|561.85|562.25|562.15|561.75|561.65|586
1597656900000|2020-08-17 09:35:00|561.85|561.75|561.65|561.55|561.95|561.85|561.55|561.45|104
1597657200000|2020-08-17 09:40:00|561.75|561.65|561.55|561.45|561.85|561.75|561.45|561.35|100
1597657500000|2020-08-17 09:45:00|561.65|561.55|561.25|561.15|562.05|561.95|561.15|561.05|91
1597657800000|2020-08-17 09:50:00|561.35|561.25|561.25|561.15|561.35|561.25|560.95|560.85|76
1597658100000|2020-08-17 09:55:00|561.35|561.25|561.05|560.95|561.55|561.45|560.95|560.85|316
1597658400000|2020-08-17 10:00:00|561.15|561.05|561.25|561.15|561.45|561.35|560.95|560.85|51
1597658700000|2020-08-17 10:05:00|561.15|561.05|561.55|561.45|561.65|561.55|561.05|560.95|30
1597659000000|2020-08-17 10:10:00|561.45|561.35|561.55|561.45|561.65|561.55|561.45|561.35|47
1597659300000|2020-08-17 10:15:00|561.45|561.35|561.45|561.35|561.65|561.55|561.45|561.35|52
1597659600000|2020-08-17 10:20:00|561.35|561.25|561.35|561.25|561.45|561.35|561.05|560.95|112
1597659900000|2020-08-17 10:25:00|561.45|561.35|561.75|561.65|561.85|561.75|561.45|561.35|299
1597660200000|2020-08-17 10:30:00|561.65|561.55|561.85|561.75|561.95|561.85|561.65|561.55|39
1597660500000|2020-08-17 10:35:00|561.75|561.65|561.95|561.85|562.05|561.95|561.75|561.65|60
1597660800000|2020-08-17 10:40:00|562.05|561.95|561.85|561.75|562.25|562.15|561.75|561.65|120
1597661100000|2020-08-17 10:45:00|561.75|561.65|561.85|561.75|561.95|561.85|561.75|561.65|38
1597661400000|2020-08-17 10:50:00|561.75|561.65|561.95|561.85|562.05|561.95|561.45|561.35|78
1597661700000|2020-08-17 10:55:00|561.85|561.75|562.45|562.35|562.45|562.35|561.85|561.75|93
1597662000000|2020-08-17 11:00:00|562.65|562.55|562.15|562.05|562.65|562.55|561.95|561.85|824
1597662300000|2020-08-17 11:05:00|562.05|561.95|562.25|562.15|562.35|562.25|561.85|561.75|75
1597662600000|2020-08-17 11:10:00|562.35|562.25|561.95|561.85|562.35|562.25|561.85|561.75|51
1597662900000|2020-08-17 11:15:00|562.05|561.95|561.95|561.85|562.35|562.25|561.95|561.85|52
1597663200000|2020-08-17 11:20:00|562.05|561.95|562.25|562.15|562.35|562.25|562.05|561.95|22
1597663500000|2020-08-17 11:25:00|562.35|562.25|562.45|562.35|562.75|562.65|562.25|562.15|49
1597663800000|2020-08-17 11:30:00|562.55|562.45|562.15|562.05|562.85|562.75|562.05|561.95|179
1597664100000|2020-08-17 11:35:00|562.25|562.15|562.05|561.95|562.25|562.15|562.05|561.95|28
1597664400000|2020-08-17 11:40:00|562.12|562.02|562.22|562.12|562.62|562.52|562.12|562.02|55
1597664700000|2020-08-17 11:45:00|562.12|562.02|562.22|562.12|562.42|562.32|562.12|562.02|32
1597665000000|2020-08-17 11:50:00|562.12|562.02|562.02|561.92|562.22|562.12|561.92|561.82|38
1597665300000|2020-08-17 11:55:00|562.12|562.02|562.02|561.92|562.22|562.12|561.92|561.82|43
1597665600000|2020-08-17 12:00:00|561.92|561.82|562.42|562.32|562.42|562.32|561.92|561.82|79
1597665900000|2020-08-17 12:05:00|562.52|562.42|562.22|562.12|562.52|562.42|562.22|562.12|46
1597666200000|2020-08-17 12:10:00|562.32|562.22|562.22|562.12|562.42|562.32|562.12|562.02|67
1597666500000|2020-08-17 12:15:00|562.12|562.02|562.32|562.22|562.52|562.42|561.92|561.82|65
1597666800000|2020-08-17 12:20:00|562.42|562.32|562.12|562.02|562.42|562.32|561.92|561.82|96
1597667100000|2020-08-17 12:25:00|562.22|562.12|562.22|562.12|562.42|562.32|562.12|562.02|48
1597667400000|2020-08-17 12:30:00|562.12|562.02|562.12|562.02|562.42|562.32|562.02|561.92|119
1597667700000|2020-08-17 12:35:00|562.22|562.12|562.12|562.02|562.32|562.22|562.02|561.92|59
1597668000000|2020-08-17 12:40:00|562.22|562.12|562.52|562.42|562.62|562.52|562.12|562.02|92
1597668300000|2020-08-17 12:45:00|562.42|562.32|562.52|562.42|562.52|562.42|562.32|562.22|44
1597668600000|2020-08-17 12:50:00|562.62|562.52|563.02|562.92|563.12|563.02|562.62|562.52|89
1597668900000|2020-08-17 12:55:00|563.12|563.02|562.22|562.12|563.12|563.02|562.12|562.02|98
1597669200000|2020-08-17 13:00:00|562.32|562.22|562.72|562.62|562.92|562.82|562.32|562.22|104
1597669500000|2020-08-17 13:05:00|562.82|562.72|562.82|562.72|563.02|562.92|562.72|562.62|115
1597669800000|2020-08-17 13:10:00|562.92|562.82|563.12|563.02|563.32|563.22|562.92|562.82|149
1597670100000|2020-08-17 13:15:00|563.22|563.12|563.02|562.92|563.22|563.12|563.02|562.92|63
1597670400000|2020-08-17 13:20:00|562.92|562.82|563.02|562.92|563.22|563.12|562.92|562.82|250
1597670700000|2020-08-17 13:25:00|562.92|562.82|563.02|562.92|563.12|563.02|562.92|562.82|67
1597671000000|2020-08-17 13:30:00|562.92|562.82|562.92|562.82|563.02|562.92|562.52|562.42|137
1597671300000|2020-08-17 13:35:00|563.02|562.92|563.02|562.92|563.12|563.02|562.42|562.32|259
1597671600000|2020-08-17 13:40:00|563.12|563.02|562.92|562.82|563.22|563.12|562.82|562.72|141
1597671900000|2020-08-17 13:45:00|563.02|562.92|563.02|562.92|563.12|563.02|562.72|562.62|180
1597672200000|2020-08-17 13:50:00|563.12|563.02|563.32|563.22|563.42|563.32|563.02|562.92|313
1597672500000|2020-08-17 13:55:00|563.42|563.32|563.12|563.02|563.52|563.42|562.92|562.82|142
1597672800000|2020-08-17 14:00:00|563.22|563.12|563.22|563.12|563.32|563.22|563.02|562.92|116
1597673100000|2020-08-17 14:05:00|563.12|563.02|562.72|562.62|563.22|563.12|562.72|562.62|232
1597673400000|2020-08-17 14:10:00|562.82|562.72|562.72|562.62|563.02|562.92|562.62|562.52|128
1597673700000|2020-08-17 14:15:00|562.62|562.52|563.02|562.92|563.12|563.02|562.52|562.42|259
1597674000000|2020-08-17 14:20:00|562.92|562.82|563.42|563.32|563.42|563.32|562.82|562.72|196
1597674300000|2020-08-17 14:25:00|563.52|563.42|563.62|563.52|563.62|563.52|563.42|563.32|184
1597674600000|2020-08-17 14:30:00|563.72|563.62|563.42|563.32|563.82|563.72|563.32|563.22|241
1597674900000|2020-08-17 14:35:00|563.52|563.42|563.42|563.32|563.62|563.52|563.42|563.32|142
1597675200000|2020-08-17 14:40:00|563.52|563.42|563.92|563.82|563.92|563.82|563.32|563.22|180
1597675500000|2020-08-17 14:45:00|563.82|563.72|563.72|563.62|563.92|563.82|563.62|563.52|131
1597675800000|2020-08-17 14:50:00|563.82|563.72|564.02|563.92|564.12|564.02|563.72|563.62|717
1597676100000|2020-08-17 14:55:00|563.92|563.82|563.62|563.52|564.02|563.92|563.62|563.52|315
1597676400000|2020-08-17 15:00:00|563.72|563.62|563.42|563.32|563.82|563.72|563.32|563.22|116
1597676700000|2020-08-17 15:05:00|563.32|563.22|563.62|563.52|563.62|563.52|563.32|563.22|742
1597677000000|2020-08-17 15:10:00|563.52|563.42|563.42|563.32|563.72|563.62|563.42|563.32|73
1597677300000|2020-08-17 15:15:00|563.52|563.42|563.62|563.52|563.72|563.62|563.42|563.32|148
1597677600000|2020-08-17 15:20:00|563.72|563.62|563.92|563.82|564.12|564.02|563.62|563.52|158
1597677900000|2020-08-17 15:25:00|563.82|563.72|563.92|563.82|564.12|564.02|563.82|563.72|333
1597678200000|2020-08-17 15:30:00|564.02|563.72|563.22|562.92|564.02|563.72|563.22|562.92|846
1597678500000|2020-08-17 15:35:00|563.32|563.02|563.22|562.92|563.62|563.32|563.12|562.82|172
1597678800000|2020-08-17 15:40:00|563.12|562.82|562.82|562.52|563.42|563.12|562.82|562.52|123
1597679100000|2020-08-17 15:45:00|562.92|562.62|562.82|562.52|562.92|562.62|562.72|562.42|43
1597679400000|2020-08-17 15:50:00|562.92|562.62|563.12|562.82|563.22|562.92|562.72|562.42|23
1597679700000|2020-08-17 15:55:00|563.22|562.92|563.32|563.02|563.32|563.02|563.12|562.82|1772
1597680000000|2020-08-17 16:00:00|563.22|562.92|563.32|563.02|563.32|563.02|563.22|562.92|22
1597680300000|2020-08-17 16:05:00|563.22|562.92|563.12|562.82|563.42|563.12|563.02|562.72|16
1597680600000|2020-08-17 16:10:00|563.22|562.92|563.12|562.82|563.22|562.92|563.02|562.72|22
1597680900000|2020-08-17 16:15:00|563.22|562.92|563.22|562.92|563.32|563.02|563.02|562.72|40
1597681200000|2020-08-17 16:20:00|563.12|562.82|563.42|563.12|563.42|563.12|563.12|562.82|11
1597681500000|2020-08-17 16:25:00|563.52|563.22|563.42|563.12|563.52|563.22|563.22|562.92|32
1597681800000|2020-08-17 16:30:00|563.52|563.22|563.52|563.22|563.52|563.22|563.32|563.02|25
1597682100000|2020-08-17 16:35:00|563.62|563.32|563.62|563.32|563.62|563.32|563.32|563.02|19
1597682400000|2020-08-17 16:40:00|563.52|563.22|563.52|563.22|563.62|563.32|563.42|563.12|3
1597682700000|2020-08-17 16:45:00|563.62|563.32|563.52|563.22|563.62|563.32|563.52|563.22|2
1597683000000|2020-08-17 16:50:00|563.62|563.32|563.42|563.12|563.62|563.32|563.42|563.12|12
1597683300000|2020-08-17 16:55:00|563.32|563.02|563.42|563.12|563.42|563.12|563.32|563.02|11
1597683600000|2020-08-17 17:00:00|563.52|563.22|563.42|563.12|563.52|563.22|563.42|563.12|3
1597683900000|2020-08-17 17:05:00|563.32|563.02|563.42|563.12|563.42|563.12|563.32|563.02|3
1597684200000|2020-08-17 17:10:00|563.52|563.22|563.52|563.22|563.52|563.22|563.42|563.12|12
1597684500000|2020-08-17 17:15:00|563.42|563.12|563.32|563.02|563.52|563.22|563.32|563.02|6
1597684800000|2020-08-17 17:20:00|563.22|562.92|563.42|563.12|563.42|563.12|563.22|562.92|8
1597685100000|2020-08-17 17:25:00|563.32|563.02|563.32|563.02|563.42|563.12|563.22|562.92|7
1597685400000|2020-08-17 17:30:00|563.42|563.12|563.42|563.12|563.42|563.12|563.32|563.02|3
1597685700000|2020-08-17 17:35:00|563.32|563.02|563.32|563.02|563.32|563.02|563.22|562.92|1
1597686000000|2020-08-17 17:40:00|563.22|562.92|563.32|563.02|563.32|563.02|563.22|562.92|1
1597686300000|2020-08-17 17:45:00|563.22|562.92|563.12|562.82|563.32|563.02|563.12|562.82|5
1597686600000|2020-08-17 17:50:00|563.22|562.92|563.22|562.92|563.22|562.92|563.22|562.92|1
1597686900000|2020-08-17 17:55:00|563.12|562.82|563.22|562.92|563.22|562.92|563.02|562.72|14
1597687200000|2020-08-17 18:00:00|563.32|563.02|563.32|563.02|563.32|563.02|563.22|562.92|11
1597687500000|2020-08-17 18:05:00|563.22|562.92|563.22|562.92|563.32|563.02|563.22|562.92|3
1597687800000|2020-08-17 18:10:00|563.12|562.82|563.12|562.82|563.12|562.82|562.92|562.62|26
1597688100000|2020-08-17 18:15:00|563.02|562.72|563.12|562.82|563.22|562.92|563.02|562.72|5
1597688400000|2020-08-17 18:20:00|563.22|562.92|563.12|562.82|563.22|562.92|563.12|562.82|14
1597688700000|2020-08-17 18:25:00|563.22|562.92|563.12|562.82|563.22|562.92|563.12|562.82|5
1597689000000|2020-08-17 18:30:00|563.22|562.92|563.12|562.82|563.22|562.92|563.12|562.82|4
1597689300000|2020-08-17 18:35:00|563.22|562.92|563.12|562.82|563.22|562.92|563.12|562.82|6
1597689600000|2020-08-17 18:40:00|563.02|562.72|563.12|562.82|563.12|562.82|563.02|562.72|7
1597689900000|2020-08-17 18:45:00|563.02|562.72|562.82|562.52|563.02|562.72|562.72|562.42|7
1597690200000|2020-08-17 18:50:00|562.72|562.42|562.72|562.42|562.82|562.52|562.72|562.42|12
1597690500000|2020-08-17 18:55:00|562.82|562.52|562.82|562.52|562.82|562.52|562.82|562.52|7
1597690800000|2020-08-17 19:00:00|562.92|562.62|562.62|562.32|562.92|562.62|562.62|562.32|6
1597691100000|2020-08-17 19:05:00|562.52|562.22|562.42|562.12|562.52|562.22|562.32|562.02|8
1597691400000|2020-08-17 19:10:00|562.32|562.02|562.32|562.02|562.42|562.12|562.32|562.02|16
1597691700000|2020-08-17 19:15:00|562.42|562.12|562.62|562.32|562.62|562.32|562.42|562.12|8
1597692000000|2020-08-17 19:20:00|562.52|562.22|562.42|562.12|562.52|562.22|562.32|562.02|9
1597692300000|2020-08-17 19:25:00|562.52|562.22|562.52|562.22|562.52|562.22|562.52|562.22|2
1597692600000|2020-08-17 19:30:00|562.62|562.32|562.82|562.52|562.82|562.52|562.62|562.32|3
1597692900000|2020-08-17 19:35:00|562.72|562.42|562.72|562.42|562.82|562.52|562.72|562.42|9
1597693200000|2020-08-17 19:40:00|562.62|562.32|562.82|562.52|562.82|562.52|562.62|562.32|7
1597693500000|2020-08-17 19:45:00|562.72|562.42|562.92|562.62|562.92|562.62|562.62|562.32|30
1597693800000|2020-08-17 19:50:00|562.82|562.52|562.92|562.62|562.92|562.62|562.82|562.52|12
1597694100000|2020-08-17 19:55:00|562.82|562.52|563.22|562.92|563.32|563.02|562.82|562.52|71
1597694400000|2020-08-17 20:00:00|562.82|562.52|563.22|562.72|563.62|563.12|562.82|562.52|0
1597694700000|2020-08-17 20:05:00|563.32|562.82|563.22|562.72|563.42|562.92|563.22|562.72|0
1597695000000|2020-08-17 20:10:00|563.12|562.62|563.62|563.12|563.82|563.32|563.02|562.52|0
1597695300000|2020-08-17 20:15:00|563.72|563.22|563.72|563.22|563.72|563.22|563.62|563.12|0
1597695600000|2020-08-17 20:20:00|563.62|563.12|563.72|563.22|563.72|563.22|563.62|563.12|0
1597695900000|2020-08-17 20:25:00|563.62|563.12|563.72|563.22|563.72|563.22|563.62|563.12|0
1597696200000|2020-08-17 20:30:00|563.82|563.32|563.92|563.42|563.92|563.42|563.72|563.22|0
1597696500000|2020-08-17 20:35:00|563.82|563.32|563.72|563.22|563.92|563.42|563.72|563.22|0
1597696800000|2020-08-17 20:40:00|563.62|563.12|563.82|563.32|563.82|563.32|563.62|563.12|0
1597697100000|2020-08-17 20:45:00|563.72|563.22|563.72|563.22|563.82|563.32|563.62|563.12|0
1597697400000|2020-08-17 20:50:00|563.62|563.12|563.62|563.12|563.72|563.22|563.62|563.12|0
1597697700000|2020-08-17 20:55:00|563.52|563.02|563.62|563.12|563.62|563.12|563.52|563.02|0
1597698000000|2020-08-17 21:00:00|563.72|563.22|563.72|563.22|563.72|563.22|563.62|563.12|0
1597700700000|2020-08-17 21:45:00|563.62|563.12|563.72|563.22|563.72|563.22|563.62|563.12|0
1597701600000|2020-08-17 22:00:00|563.62|563.12|563.52|563.02|563.62|563.12|563.52|563.02|0
1597702200000|2020-08-17 22:10:00|563.42|562.92|563.42|562.92|563.52|563.02|563.42|562.92|0
1597702500000|2020-08-17 22:15:00|563.32|562.82|563.52|563.02|563.52|563.02|563.32|562.82|0
1597702800000|2020-08-17 22:20:00|563.42|562.92|563.52|563.02|563.52|563.02|563.42|562.92|0
1597703100000|2020-08-17 22:25:00|563.62|563.12|563.52|563.02|563.62|563.12|563.52|563.02|0
1597703400000|2020-08-17 22:30:00|563.62|563.12|563.62|563.12|563.62|563.12|563.52|563.02|0
1597703700000|2020-08-17 22:35:00|563.72|563.22|563.62|563.12|563.72|563.22|563.52|563.02|0
1597704000000|2020-08-17 22:40:00|563.52|563.02|563.62|563.12|563.72|563.22|563.52|563.02|0
1597704300000|2020-08-17 22:45:00|563.72|563.22|563.82|563.32|563.82|563.32|563.62|563.12|0
1597704600000|2020-08-17 22:50:00|563.72|563.22|563.82|563.32|563.82|563.32|563.72|563.22|0
1597704900000|2020-08-17 22:55:00|563.72|563.22|563.82|563.32|563.82|563.32|563.72|563.22|0
1597705200000|2020-08-17 23:00:00|563.72|563.22|563.82|563.32|563.82|563.32|563.62|563.12|0
1597705500000|2020-08-17 23:05:00|563.72|563.22|563.92|563.42|563.92|563.42|563.72|563.22|0
1597705800000|2020-08-17 23:10:00|563.82|563.32|564.02|563.52|564.12|563.62|563.82|563.32|0
1597706100000|2020-08-17 23:15:00|564.12|563.62|564.42|563.92|564.72|564.22|564.02|563.52|0
1597706400000|2020-08-17 23:20:00|564.52|564.02|564.42|563.92|564.62|564.12|564.32|563.82|0
1597706700000|2020-08-17 23:25:00|564.52|564.02|564.72|564.22|564.72|564.22|564.42|563.92|0
1597707000000|2020-08-17 23:30:00|564.82|564.32|564.72|564.22|564.92|564.42|564.72|564.22|0
1597707300000|2020-08-17 23:35:00|564.82|564.32|564.82|564.32|564.82|564.32|564.72|564.22|0
1597707600000|2020-08-17 23:40:00|564.92|564.42|564.82|564.32|564.92|564.42|564.72|564.22|0
1597707900000|2020-08-17 23:45:00|564.72|564.22|564.72|564.22|564.92|564.42|564.62|564.12|0
1597708200000|2020-08-17 23:50:00|564.62|564.12|564.62|564.12|564.62|564.12|564.52|564.02|0
1597708500000|2020-08-17 23:55:00|564.52|564.02|564.62|564.12|564.62|564.12|564.42|563.92|0
1597708800000|2020-08-18 00:00:00|564.52|564.02|564.52|564.02|564.62|564.12|564.12|563.62|0
1597709100000|2020-08-18 00:05:00|564.42|563.92|564.32|563.82|564.62|564.12|564.32|563.82|0
1597709400000|2020-08-18 00:10:00|564.22|563.72|564.12|563.62|564.32|563.82|564.12|563.62|0
1597709700000|2020-08-18 00:15:00|564.02|563.52|563.72|563.22|564.02|563.52|563.52|563.02|0
1597710000000|2020-08-18 00:20:00|563.62|563.12|563.82|563.32|564.02|563.52|563.52|563.02|0
1597710300000|2020-08-18 00:25:00|564.02|563.52|564.12|563.62|564.22|563.72|564.02|563.52|0
1597710600000|2020-08-18 00:30:00|564.02|563.52|563.72|563.22|564.02|563.52|563.62|563.12|0
1597710900000|2020-08-18 00:35:00|563.62|563.12|564.02|563.52|564.02|563.52|563.52|563.02|0
1597711200000|2020-08-18 00:40:00|563.92|563.42|563.52|563.02|563.92|563.42|563.52|563.02|0
1597711500000|2020-08-18 00:45:00|563.62|563.12|563.82|563.32|563.82|563.32|563.62|563.12|0
1597711800000|2020-08-18 00:50:00|564.02|563.52|564.02|563.52|564.22|563.72|564.02|563.52|0
1597712100000|2020-08-18 00:55:00|563.92|563.42|563.72|563.22|564.02|563.52|563.52|563.02|0
1597712400000|2020-08-18 01:00:00|563.62|563.12|563.72|563.22|563.72|563.22|563.52|563.02|0
1597712700000|2020-08-18 01:05:00|563.52|563.02|563.42|562.92|563.72|563.22|563.42|562.92|0
1597713000000|2020-08-18 01:10:00|563.52|563.02|563.22|562.72|563.52|563.02|563.02|562.52|0
1597713300000|2020-08-18 01:15:00|563.12|562.62|562.72|562.22|563.22|562.72|562.72|562.22|0
1597713600000|2020-08-18 01:20:00|562.82|562.32|563.02|562.52|563.22|562.72|562.72|562.22|0
1597713900000|2020-08-18 01:25:00|562.92|562.42|563.22|562.72|563.22|562.72|562.92|562.42|0
1597714200000|2020-08-18 01:30:00|563.02|562.52|562.92|562.42|563.32|562.82|562.92|562.42|0
1597714500000|2020-08-18 01:35:00|562.82|562.32|562.72|562.22|562.92|562.42|562.52|562.02|0
1597714800000|2020-08-18 01:40:00|562.62|562.12|562.82|562.32|562.92|562.42|562.52|562.02|0
1597715100000|2020-08-18 01:45:00|562.72|562.22|563.02|562.52|563.22|562.72|562.72|562.22|0
1597715400000|2020-08-18 01:50:00|562.92|562.42|563.22|562.72|563.22|562.72|562.92|562.42|0
1597715700000|2020-08-18 01:55:00|563.12|562.62|563.22|562.72|563.22|562.72|563.02|562.52|0
1597716000000|2020-08-18 02:00:00|563.12|562.62|562.72|562.22|563.22|562.72|562.62|562.12|0
1597716300000|2020-08-18 02:05:00|562.62|562.12|562.52|562.02|562.72|562.22|562.42|561.92|0
1597716600000|2020-08-18 02:10:00|562.42|561.92|562.22|561.72|562.72|562.22|562.22|561.72|0
1597716900000|2020-08-18 02:15:00|562.42|561.92|562.42|561.92|562.42|561.92|562.22|561.72|0
1597717200000|2020-08-18 02:20:00|562.52|562.02|562.42|561.92|562.52|562.02|562.42|561.92|0
1597717500000|2020-08-18 02:25:00|562.52|562.02|562.52|562.02|562.52|562.02|562.42|561.92|0
1597717800000|2020-08-18 02:30:00|562.42|561.92|562.52|562.02|562.52|562.02|562.22|561.72|0
1597718100000|2020-08-18 02:35:00|562.42|561.92|562.72|562.22|562.72|562.22|562.42|561.92|0
1597718400000|2020-08-18 02:40:00|562.62|562.12|562.42|561.92|562.62|562.12|562.22|561.72|0
1597718700000|2020-08-18 02:45:00|562.32|561.82|561.92|561.42|562.32|561.82|561.72|561.22|0
1597719000000|2020-08-18 02:50:00|561.82|561.32|561.92|561.42|561.92|561.42|561.72|561.22|0
1597719300000|2020-08-18 02:55:00|561.82|561.32|562.02|561.52|562.02|561.52|561.72|561.22|0
1597719600000|2020-08-18 03:00:00|561.92|561.42|561.92|561.42|562.02|561.52|561.92|561.42|0
1597719900000|2020-08-18 03:05:00|561.82|561.32|562.12|561.62|562.32|561.82|561.72|561.22|0
1597720200000|2020-08-18 03:10:00|562.32|561.82|562.32|561.82|562.32|561.82|562.12|561.62|0
1597720500000|2020-08-18 03:15:00|562.42|561.92|562.62|562.12|562.62|562.12|562.42|561.92|0
1597720800000|2020-08-18 03:20:00|562.72|562.22|562.42|561.92|562.72|562.22|562.32|561.82|0
1597721100000|2020-08-18 03:25:00|562.52|562.02|562.62|562.12|562.62|562.12|562.52|562.02|0
1597721400000|2020-08-18 03:30:00|562.72|562.22|562.92|562.42|562.92|562.42|562.72|562.22|0
1597721700000|2020-08-18 03:35:00|563.02|562.52|562.92|562.42|563.12|562.62|562.92|562.42|0
1597722000000|2020-08-18 03:40:00|563.02|562.52|563.22|562.72|563.22|562.72|563.02|562.52|0
1597722300000|2020-08-18 03:45:00|563.12|562.62|563.12|562.62|563.12|562.62|562.92|562.42|0
1597722600000|2020-08-18 03:50:00|563.02|562.52|562.72|562.22|563.12|562.62|562.72|562.22|0
1597722900000|2020-08-18 03:55:00|562.82|562.32|562.72|562.22|562.92|562.42|562.72|562.22|0
1597723200000|2020-08-18 04:00:00|562.82|562.32|562.92|562.42|563.02|562.52|562.82|562.32|0
1597723500000|2020-08-18 04:05:00|562.82|562.32|562.72|562.22|562.82|562.32|562.72|562.22|0
1597723800000|2020-08-18 04:10:00|562.82|562.32|562.92|562.42|562.92|562.42|562.82|562.32|0
1597724100000|2020-08-18 04:15:00|563.02|562.52|562.92|562.42|563.02|562.52|562.72|562.22|0
1597724400000|2020-08-18 04:20:00|563.12|562.62|563.12|562.62|563.12|562.62|562.92|562.42|0
1597724700000|2020-08-18 04:25:00|563.02|562.52|562.92|562.42|563.12|562.62|562.72|562.22|0
1597725000000|2020-08-18 04:30:00|562.82|562.32|562.72|562.22|562.82|562.32|562.72|562.22|0
1597725300000|2020-08-18 04:35:00|562.62|562.12|562.62|562.12|562.62|562.12|562.62|562.12|0
1597725600000|2020-08-18 04:40:00|562.72|562.22|562.62|562.12|562.92|562.42|562.62|562.12|0
1597725900000|2020-08-18 04:45:00|562.52|562.02|562.92|562.42|562.92|562.42|562.42|561.92|0
1597726200000|2020-08-18 04:50:00|562.82|562.32|562.72|562.22|562.82|562.32|562.72|562.22|0
1597726500000|2020-08-18 04:55:00|562.82|562.32|562.92|562.42|562.92|562.42|562.82|562.32|0
1597726800000|2020-08-18 05:00:00|562.82|562.32|562.72|562.22|562.82|562.32|562.72|562.22|0
1597727100000|2020-08-18 05:05:00|562.62|562.12|562.72|562.22|562.72|562.22|562.62|562.12|0
1597727400000|2020-08-18 05:10:00|562.82|562.32|562.72|562.22|562.92|562.42|562.72|562.22|0
1597727700000|2020-08-18 05:15:00|562.92|562.42|563.12|562.62|563.12|562.62|562.92|562.42|0
1597728000000|2020-08-18 05:20:00|563.02|562.52|563.22|562.72|563.22|562.72|562.92|562.42|0
1597728300000|2020-08-18 05:25:00|563.12|562.62|562.92|562.42|563.12|562.62|562.72|562.22|0
1597728600000|2020-08-18 05:30:00|562.82|562.32|563.12|562.62|563.12|562.62|562.72|562.22|0
1597728900000|2020-08-18 05:35:00|563.22|562.72|562.62|562.12|563.22|562.72|562.62|562.12|0
1597729200000|2020-08-18 05:40:00|562.72|562.22|562.72|562.22|562.72|562.22|562.72|562.22|0
1597729500000|2020-08-18 05:45:00|562.82|562.32|562.72|562.22|562.92|562.42|562.72|562.22|0
1597729800000|2020-08-18 05:50:00|562.62|562.12|562.42|561.92|562.62|562.12|562.32|561.82|0
1597730100000|2020-08-18 05:55:00|562.52|562.02|562.62|562.12|562.72|562.22|562.22|561.72|0
1597730400000|2020-08-18 06:00:00|562.52|562.32|563.02|562.72|563.12|562.82|562.52|562.22|44
1597730700000|2020-08-18 06:05:00|562.92|562.62|562.12|561.82|563.12|562.82|562.02|561.72|54
1597731000000|2020-08-18 06:10:00|562.22|561.92|562.12|561.82|562.42|562.12|562.02|561.72|48
1597731300000|2020-08-18 06:15:00|562.02|561.72|562.42|562.12|562.52|562.22|561.82|561.52|49
1597731600000|2020-08-18 06:20:00|562.32|562.02|562.02|561.72|562.32|562.02|562.02|561.72|71
1597731900000|2020-08-18 06:25:00|562.12|561.82|561.92|561.62|562.22|561.92|561.82|561.52|35
1597732200000|2020-08-18 06:30:00|561.82|561.52|561.82|561.52|561.92|561.62|561.62|561.32|62
1597732500000|2020-08-18 06:35:00|561.72|561.42|561.42|561.12|561.82|561.52|561.32|561.02|44
1597732800000|2020-08-18 06:40:00|561.32|561.02|561.02|560.72|561.52|561.22|560.92|560.62|62
1597733100000|2020-08-18 06:45:00|560.92|560.62|561.22|560.92|561.32|561.02|560.82|560.52|56
1597733400000|2020-08-18 06:50:00|561.32|561.02|561.42|561.12|561.42|561.12|561.22|560.92|25
1597733700000|2020-08-18 06:55:00|561.32|561.02|562.02|561.72|562.02|561.72|561.12|560.82|185
1597734000000|2020-08-18 07:00:00|561.92|561.82|559.92|559.82|561.92|561.82|559.72|559.62|1468
1597734300000|2020-08-18 07:05:00|559.82|559.72|561.32|561.22|561.32|561.22|559.72|559.62|439
1597734600000|2020-08-18 07:10:00|561.42|561.32|560.12|560.02|561.42|561.32|559.92|559.82|319
1597734900000|2020-08-18 07:15:00|560.02|559.92|559.92|559.82|560.02|559.92|558.62|558.52|479
1597735200000|2020-08-18 07:20:00|559.82|559.72|559.72|559.62|560.42|560.32|559.32|559.22|3393
1597735500000|2020-08-18 07:25:00|559.62|559.52|560.52|560.42|560.92|560.82|559.52|559.42|592
1597735800000|2020-08-18 07:30:00|560.42|560.32|560.32|560.22|560.52|560.42|559.92|559.82|226
1597736100000|2020-08-18 07:35:00|560.42|560.32|560.82|560.72|561.02|560.92|560.02|559.92|1356
1597736400000|2020-08-18 07:40:00|560.8|560.7|560.4|560.3|561|560.9|560.3|560.2|309
1597736700000|2020-08-18 07:45:00|560.3|560.2|560.6|560.5|561.3|561.2|560.3|560.2|569
1597737000000|2020-08-18 07:50:00|560.7|560.6|560.5|560.4|560.7|560.6|560.2|560.1|267
1597737300000|2020-08-18 07:55:00|560.6|560.5|560.7|560.6|561.2|561.1|560.3|560.2|742
1597737600000|2020-08-18 08:00:00|560.8|560.7|561.9|561.8|562.5|562.4|560.7|560.6|261
1597737900000|2020-08-18 08:05:00|562|561.9|562.1|562|562.2|562.1|561.7|561.6|143
1597738200000|2020-08-18 08:10:00|562|561.9|562.4|562.3|562.7|562.6|562|561.9|432
1597738500000|2020-08-18 08:15:00|562.5|562.4|563|562.9|563.2|563.1|562.5|562.4|629
1597738800000|2020-08-18 08:20:00|563.1|563|562.9|562.8|563.2|563.1|562.7|562.6|172
1597739100000|2020-08-18 08:25:00|563|562.9|562.8|562.7|563.2|563.1|562.8|562.7|136
1597739400000|2020-08-18 08:30:00|562.9|562.8|563.3|563.2|564|563.9|562.9|562.8|302
1597739700000|2020-08-18 08:35:00|563.4|563.3|563.2|563.1|563.5|563.4|563.1|563|420
1597740000000|2020-08-18 08:40:00|563.3|563.2|563.1|563|563.3|563.2|562.9|562.8|110
1597740300000|2020-08-18 08:45:00|563|562.9|562.8|562.7|563.2|563.1|562.8|562.7|141
1597740600000|2020-08-18 08:50:00|562.7|562.6|562.3|562.2|562.7|562.6|562.2|562.1|156
1597740900000|2020-08-18 08:55:00|562.4|562.3|562.3|562.2|562.6|562.5|562.2|562.1|221
1597741200000|2020-08-18 09:00:00|562.2|562.1|562|561.9|562.3|562.2|561.8|561.7|227
1597741500000|2020-08-18 09:05:00|561.9|561.8|562.4|562.3|562.5|562.4|561.9|561.8|151
1597741800000|2020-08-18 09:10:00|562.3|562.2|563.3|563.2|563.5|563.4|562.3|562.2|223
1597742100000|2020-08-18 09:15:00|563.4|563.3|564.1|564|564.3|564.2|563.3|563.2|466
1597742400000|2020-08-18 09:20:00|564|563.9|563.9|563.8|564.1|564|563.4|563.3|230
1597742700000|2020-08-18 09:25:00|563.8|563.7|563.2|563.1|564|563.9|563.1|563|129
1597743000000|2020-08-18 09:30:00|563.3|563.2|563.7|563.6|563.7|563.6|563.2|563.1|163
1597743300000|2020-08-18 09:35:00|563.8|563.7|563.7|563.6|564.4|564.3|563.6|563.5|178
1597743600000|2020-08-18 09:40:00|563.8|563.7|563.9|563.8|564|563.9|563.6|563.5|62
1597743900000|2020-08-18 09:45:00|563.8|563.7|563.5|563.4|563.9|563.8|563.4|563.3|177
1597744200000|2020-08-18 09:50:00|563.4|563.3|563.8|563.7|563.9|563.8|563.4|563.3|61
1597744500000|2020-08-18 09:55:00|563.7|563.6|563.8|563.7|564|563.9|563.5|563.4|96
1597744800000|2020-08-18 10:00:00|563.7|563.6|563.7|563.6|563.8|563.7|563.5|563.4|88
1597745100000|2020-08-18 10:05:00|563.8|563.7|563.8|563.7|564|563.9|563.7|563.6|116
1597745400000|2020-08-18 10:10:00|563.9|563.8|564|563.9|564|563.9|563.7|563.6|873
1597745700000|2020-08-18 10:15:00|564.1|564|564.4|564.3|564.5|564.4|564|563.9|178
1597746000000|2020-08-18 10:20:00|564.3|564.2|564.3|564.2|564.6|564.5|564.1|564|155
1597746300000|2020-08-18 10:25:00|564.4|564.3|564.3|564.2|564.4|564.3|563.8|563.7|129
1597746600000|2020-08-18 10:30:00|564.4|564.3|564.5|564.4|564.9|564.8|564.4|564.3|133
1597746900000|2020-08-18 10:35:00|564.6|564.5|564.5|564.4|564.6|564.5|564.3|564.2|579
1597747200000|2020-08-18 10:40:00|564.4|564.3|564.5|564.4|564.7|564.6|564.4|564.3|84
1597747500000|2020-08-18 10:45:00|564.6|564.5|564.9|564.8|564.9|564.8|564.5|564.4|1857
1597747800000|2020-08-18 10:50:00|565|564.9|564.9|564.8|565|564.9|564.6|564.5|101
1597748100000|2020-08-18 10:55:00|565|564.9|565.6|565.5|565.7|565.6|564.8|564.7|431
1597748400000|2020-08-18 11:00:00|565.5|565.4|565.4|565.3|565.7|565.6|565.3|565.2|181
1597748700000|2020-08-18 11:05:00|565.5|565.4|565.1|565|565.5|565.4|565.1|565|143
1597749000000|2020-08-18 11:10:00|565.2|565.1|565.3|565.2|565.4|565.3|565|564.9|149
1597749300000|2020-08-18 11:15:00|565.4|565.3|565.2|565.1|565.4|565.3|565|564.9|130
1597749600000|2020-08-18 11:20:00|565.1|565|565|564.9|565.4|565.3|565|564.9|388
1597749900000|2020-08-18 11:25:00|565.1|565|564.7|564.6|565.1|565|564.6|564.5|79
1597750200000|2020-08-18 11:30:00|564.8|564.7|564.3|564.2|564.8|564.7|564.3|564.2|177
1597750500000|2020-08-18 11:35:00|564.2|564.1|564.4|564.3|564.6|564.5|564.2|564.1|117
1597750800000|2020-08-18 11:40:00|564.34|564.24|564.34|564.24|564.44|564.34|564.14|564.04|87
1597751100000|2020-08-18 11:45:00|564.44|564.34|564.24|564.14|564.64|564.54|564.14|564.04|49
1597751400000|2020-08-18 11:50:00|564.14|564.04|564.04|563.94|564.34|564.24|564.04|563.94|46
1597751700000|2020-08-18 11:55:00|563.94|563.84|563.74|563.64|564.04|563.94|563.64|563.54|547
1597752000000|2020-08-18 12:00:00|563.64|563.54|563.54|563.44|563.84|563.74|563.44|563.34|90
1597752300000|2020-08-18 12:05:00|563.44|563.34|563.64|563.54|563.74|563.64|563.34|563.24|79
1597752600000|2020-08-18 12:10:00|563.54|563.44|563.74|563.64|563.74|563.64|563.54|563.44|691
1597752900000|2020-08-18 12:15:00|563.84|563.74|563.54|563.44|563.84|563.74|563.54|563.44|87
1597753200000|2020-08-18 12:20:00|563.44|563.34|562.94|562.84|563.54|563.44|562.84|562.74|191
1597753500000|2020-08-18 12:25:00|562.84|562.74|562.84|562.74|562.94|562.84|562.64|562.54|140
1597753800000|2020-08-18 12:30:00|562.74|562.64|562.84|562.74|563.14|563.04|562.74|562.64|460
1597754100000|2020-08-18 12:35:00|562.74|562.64|562.74|562.64|562.94|562.84|562.64|562.54|120
1597754400000|2020-08-18 12:40:00|562.64|562.54|562.54|562.44|562.84|562.74|562.34|562.24|96
1597754700000|2020-08-18 12:45:00|562.44|562.34|562.44|562.34|562.54|562.44|561.84|561.74|199
1597755000000|2020-08-18 12:50:00|562.54|562.44|562.74|562.64|562.74|562.64|562.44|562.34|129
1597755300000|2020-08-18 12:55:00|562.64|562.54|562.54|562.44|562.74|562.64|562.44|562.34|188
1597755600000|2020-08-18 13:00:00|562.44|562.34|562.54|562.44|562.54|562.44|562.14|562.04|116
1597755900000|2020-08-18 13:05:00|562.44|562.34|562.54|562.44|562.64|562.54|562.34|562.24|73
1597756200000|2020-08-18 13:10:00|562.44|562.34|562.34|562.24|562.54|562.44|562.04|561.94|129
1597756500000|2020-08-18 13:15:00|562.24|562.14|561.54|561.44|562.34|562.24|561.54|561.44|223
1597756800000|2020-08-18 13:20:00|561.64|561.54|561.64|561.54|561.84|561.74|561.54|561.44|124
1597757100000|2020-08-18 13:25:00|561.54|561.44|561.54|561.44|561.64|561.54|561.34|561.24|220
1597757400000|2020-08-18 13:30:00|561.64|561.54|561.34|561.24|561.74|561.64|561.34|561.24|197
1597757700000|2020-08-18 13:35:00|561.24|561.14|561.24|561.14|561.34|561.24|560.94|560.84|280
1597758000000|2020-08-18 13:40:00|561.14|561.04|560.84|560.74|561.24|561.14|560.74|560.64|394
1597758300000|2020-08-18 13:45:00|560.74|560.64|561.44|561.34|561.64|561.54|560.74|560.64|270
1597758600000|2020-08-18 13:50:00|561.34|561.24|560.34|560.24|561.44|561.34|560.34|560.24|286
1597758900000|2020-08-18 13:55:00|560.44|560.34|560.24|560.14|560.74|560.64|559.94|559.84|376
1597759200000|2020-08-18 14:00:00|560.34|560.24|560.34|560.24|560.44|560.34|560.14|560.04|193
1597759500000|2020-08-18 14:05:00|560.24|560.14|559.04|558.94|560.34|560.24|559.04|558.94|398
1597759800000|2020-08-18 14:10:00|559.1|559|559|558.9|559.2|559.1|558.6|558.5|398
1597760100000|2020-08-18 14:15:00|558.9|558.8|559.2|559.1|559.3|559.2|558.9|558.8|220
1597760400000|2020-08-18 14:20:00|559.1|559|558.5|558.4|559.1|559|558.4|558.3|295
1597760700000|2020-08-18 14:25:00|558.4|558.3|558.2|558.1|558.7|558.6|558.1|558|493
1597761000000|2020-08-18 14:30:00|558.1|558|558.8|558.7|558.8|558.7|557.6|557.5|311
1597761300000|2020-08-18 14:35:00|558.7|558.6|559.1|559|559.2|559.1|558.4|558.3|198
1597761600000|2020-08-18 14:40:00|559|558.9|558.8|558.7|559.1|559|558.6|558.5|224
1597761900000|2020-08-18 14:45:00|558.9|558.8|558.3|558.2|559.1|559|558.2|558.1|233
1597762200000|2020-08-18 14:50:00|558.4|558.3|558.4|558.3|558.9|558.8|558.3|558.2|189
1597762500000|2020-08-18 14:55:00|558.3|558.2|559|558.9|559|558.9|558.3|558.2|224
1597762800000|2020-08-18 15:00:00|558.9|558.8|559.1|559|559.4|559.3|558.8|558.7|452
1597763100000|2020-08-18 15:05:00|559|558.9|558.9|558.8|559.1|559|558.7|558.6|187
1597763400000|2020-08-18 15:10:00|559|558.9|558.6|558.5|559|558.9|558.6|558.5|975
1597763700000|2020-08-18 15:15:00|558.7|558.6|558.4|558.3|558.7|558.6|558.3|558.2|235
1597764000000|2020-08-18 15:20:00|558.5|558.4|558.9|558.8|558.9|558.8|558.2|558.1|162
1597764300000|2020-08-18 15:25:00|559|558.9|558.7|558.6|559.1|559|558.5|558.4|317
1597764600000|2020-08-18 15:30:00|558.8|558.5|559.5|559.2|559.7|559.4|558.8|558.5|759
1597764900000|2020-08-18 15:35:00|559.4|559.1|559.5|559.2|559.5|559.2|559.3|559|425
1597765200000|2020-08-18 15:40:00|559.4|559.1|559.3|559|559.6|559.3|559.1|558.8|379
1597765500000|2020-08-18 15:45:00|559.4|559.1|558.8|558.5|559.4|559.1|558.7|558.4|47
1597765800000|2020-08-18 15:50:00|558.9|558.6|559.4|559.1|559.4|559.1|558.8|558.5|94
1597766100000|2020-08-18 15:55:00|559.5|559.2|559.2|558.9|559.5|559.2|559.1|558.8|50
1597766400000|2020-08-18 16:00:00|559.3|559|559.2|558.9|559.4|559.1|559.2|558.9|36
1597766700000|2020-08-18 16:05:00|559.3|559|559.3|559|559.5|559.2|559.2|558.9|23
1597767000000|2020-08-18 16:10:00|559.4|559.1|559|558.7|559.4|559.1|559|558.7|18
1597767300000|2020-08-18 16:15:00|559.1|558.8|558.9|558.6|559.1|558.8|558.7|558.4|92
1597767600000|2020-08-18 16:20:00|558.8|558.5|558.6|558.3|558.9|558.6|558.6|558.3|29
1597767900000|2020-08-18 16:25:00|558.7|558.4|558.9|558.6|559|558.7|558.6|558.3|75
1597768200000|2020-08-18 16:30:00|559|558.7|559.1|558.8|559.4|559.1|558.9|558.6|24
1597768500000|2020-08-18 16:35:00|559.2|558.9|559.5|559.2|559.5|559.2|559.1|558.8|31
1597768800000|2020-08-18 16:40:00|559.6|559.3|559.7|559.4|559.8|559.5|559.5|559.2|21
1597769100000|2020-08-18 16:45:00|559.6|559.3|559.6|559.3|559.7|559.4|559.5|559.2|31
1597769400000|2020-08-18 16:50:00|559.7|559.4|559.6|559.3|559.7|559.4|559.6|559.3|10
1597769700000|2020-08-18 16:55:00|559.5|559.2|559.6|559.3|559.6|559.3|559.5|559.2|7
1597770000000|2020-08-18 17:00:00|559.5|559.2|559.6|559.3|559.6|559.3|559.5|559.2|9
1597770300000|2020-08-18 17:05:00|559.7|559.4|559.9|559.6|559.9|559.6|559.7|559.4|13
1597770600000|2020-08-18 17:10:00|559.8|559.5|559.6|559.3|559.8|559.5|559.6|559.3|14
1597770900000|2020-08-18 17:15:00|559.5|559.2|559.4|559.1|559.6|559.3|559.4|559.1|5
1597771200000|2020-08-18 17:20:00|559.5|559.2|559.1|558.8|559.6|559.3|559|558.7|19
1597771500000|2020-08-18 17:25:00|559|558.7|559.3|559|559.4|559.1|559|558.7|15
1597771800000|2020-08-18 17:30:00|559.2|558.9|559.4|559.1|559.4|559.1|559.2|558.9|16
1597772100000|2020-08-18 17:35:00|559.5|559.2|559.7|559.4|559.7|559.4|559.4|559.1|11
1597772400000|2020-08-18 17:40:00|559.6|559.3|559.5|559.2|559.8|559.5|559.4|559.1|15
1597772700000|2020-08-18 17:45:00|559.4|559.1|559.4|559.1|559.5|559.2|559.3|559|14
1597773000000|2020-08-18 17:50:00|559.5|559.2|559.4|559.1|559.5|559.2|559.3|559|11
1597773300000|2020-08-18 17:55:00|559.3|559|559.3|559|559.4|559.1|559.2|558.9|10
1597773600000|2020-08-18 18:00:00|559.2|558.9|559.1|558.8|559.3|559|559.1|558.8|17
1597773900000|2020-08-18 18:05:00|559.2|558.9|559.4|559.1|559.4|559.1|559.1|558.8|7
1597774200000|2020-08-18 18:10:00|559.3|559|559|558.7|559.4|559.1|559|558.7|31
1597774500000|2020-08-18 18:15:00|559.1|558.8|559.2|558.9|559.3|559|559.1|558.8|4
1597774800000|2020-08-18 18:20:00|559.3|559|559.4|559.1|559.4|559.1|559.1|558.8|36
1597775100000|2020-08-18 18:25:00|559.5|559.2|559.3|559|559.5|559.2|559.2|558.9|8
1597775400000|2020-08-18 18:30:00|559.4|559.1|559.2|558.9|559.4|559.1|559.1|558.8|8
1597775700000|2020-08-18 18:35:00|559.1|558.8|559|558.7|559.1|558.8|559|558.7|3
1597776000000|2020-08-18 18:40:00|559.1|558.8|559|558.7|559.1|558.8|558.9|558.6|24
1597776300000|2020-08-18 18:45:00|558.9|558.6|558.9|558.6|559|558.7|558.8|558.5|14
1597776600000|2020-08-18 18:50:00|558.8|558.5|558.9|558.6|559|558.7|558.8|558.5|19
1597776900000|2020-08-18 18:55:00|559|558.7|558.9|558.6|559.1|558.8|558.8|558.5|6
1597777200000|2020-08-18 19:00:00|559|558.7|558.7|558.4|559|558.7|558.6|558.3|12
1597777500000|2020-08-18 19:05:00|558.8|558.5|558.7|558.4|558.9|558.6|558.6|558.3|14
1597777800000|2020-08-18 19:10:00|558.8|558.5|559.4|559.1|559.4|559.1|558.8|558.5|10
1597778100000|2020-08-18 19:15:00|559.3|559|558.9|558.6|559.3|559|558.7|558.4|23
1597778400000|2020-08-18 19:20:00|559|558.7|558.8|558.5|559.2|558.9|558.8|558.5|24
1597778700000|2020-08-18 19:25:00|558.7|558.4|559|558.7|559.1|558.8|558.7|558.4|33
1597779000000|2020-08-18 19:30:00|558.9|558.6|559.1|558.8|559.1|558.8|558.8|558.5|10
1597779300000|2020-08-18 19:35:00|559|558.7|558.4|558.1|559|558.7|558.4|558.1|32
1597779600000|2020-08-18 19:40:00|558.5|558.2|558.6|558.3|558.7|558.4|558.4|558.1|6
1597779900000|2020-08-18 19:45:00|558.7|558.4|558.6|558.3|559|558.7|558.6|558.3|30
1597780200000|2020-08-18 19:50:00|558.5|558.2|558.6|558.3|558.6|558.3|558.4|558.1|28
1597780500000|2020-08-18 19:55:00|558.5|558.2|558.1|557.8|558.6|558.3|558.1|557.8|73
1597780800000|2020-08-18 20:00:00|558.4|557.9|558.5|558|558.5|558|558.2|557.7|0
1597781100000|2020-08-18 20:05:00|558.6|558.1|558.7|558.2|558.7|558.2|558.5|558|0
1597781400000|2020-08-18 20:10:00|558.6|558.1|558.7|558.2|558.8|558.3|558.6|558.1|0
1597781700000|2020-08-18 20:15:00|558.6|558.1|558.6|558.1|558.7|558.2|558.6|558.1|0
1597782600000|2020-08-18 20:30:00|558.5|558|558.4|557.9|558.6|558.1|558.4|557.9|0
1597782900000|2020-08-18 20:35:00|558.5|558|558.6|558.1|558.6|558.1|558.4|557.9|0
1597783200000|2020-08-18 20:40:00|558.7|558.2|558.7|558.2|558.8|558.3|558.7|558.2|0
1597783500000|2020-08-18 20:45:00|558.8|558.3|558.8|558.3|558.8|558.3|558.7|558.2|0
1597783800000|2020-08-18 20:50:00|558.7|558.2|558.9|558.4|558.9|558.4|558.7|558.2|0
1597784400000|2020-08-18 21:00:00|558.8|558.3|558.8|558.3|558.8|558.3|558.8|558.3|0
1597784700000|2020-08-18 21:05:00|558.7|558.2|558.8|558.3|558.8|558.3|558.7|558.2|0
1597785300000|2020-08-18 21:15:00|558.9|558.4|558.8|558.3|558.9|558.4|558.8|558.3|0
1597785600000|2020-08-18 21:20:00|558.9|558.4|558.8|558.3|558.9|558.4|558.8|558.3|0
1597787400000|2020-08-18 21:50:00|558.9|558.4|558.8|558.3|558.9|558.4|558.8|558.3|0
1597787700000|2020-08-18 21:55:00|558.9|558.4|558.8|558.3|558.9|558.4|558.8|558.3|0
1597788000000|2020-08-18 22:00:00|559|558.5|558.9|558.4|559.1|558.6|558.8|558.3|0
1597788300000|2020-08-18 22:05:00|558.8|558.3|558.8|558.3|558.8|558.3|558.6|558.1|0
1597788600000|2020-08-18 22:10:00|558.7|558.2|558.8|558.3|558.8|558.3|558.7|558.2|0
1597789200000|2020-08-18 22:20:00|558.9|558.4|558.9|558.4|558.9|558.4|558.8|558.3|0
1597789500000|2020-08-18 22:25:00|558.8|558.3|558.8|558.3|558.8|558.3|558.8|558.3|0
1597789800000|2020-08-18 22:30:00|558.9|558.4|558.8|558.3|558.9|558.4|558.8|558.3|0
1597790400000|2020-08-18 22:40:00|558.9|558.4|558.9|558.4|558.9|558.4|558.8|558.3|0
1597791000000|2020-08-18 22:50:00|559|558.5|559|558.5|559|558.5|559|558.5|0
1597791600000|2020-08-18 23:00:00|558.9|558.4|559|558.5|559|558.5|558.9|558.4|0
1597792200000|2020-08-18 23:10:00|559.1|558.6|559.1|558.6|559.2|558.7|559.1|558.6|0
1597792500000|2020-08-18 23:15:00|559.2|558.7|559.1|558.6|559.2|558.7|559|558.5|0
1597792800000|2020-08-18 23:20:00|559.2|558.7|559.1|558.6|559.2|558.7|559|558.5|0
1597793100000|2020-08-18 23:25:00|559|558.5|559.1|558.6|559.1|558.6|559|558.5|0
1597793400000|2020-08-18 23:30:00|559.2|558.7|559.1|558.6|559.2|558.7|559|558.5|0
1597793700000|2020-08-18 23:35:00|559|558.5|559|558.5|559|558.5|559|558.5|0
1597794000000|2020-08-18 23:40:00|558.9|558.4|559|558.5|559|558.5|558.9|558.4|0
1597794300000|2020-08-18 23:45:00|558.9|558.4|558.8|558.3|558.9|558.4|558.8|558.3|0
1597794600000|2020-08-18 23:50:00|558.9|558.4|558.9|558.4|558.9|558.4|558.9|558.4|0
1597794900000|2020-08-18 23:55:00|559|558.5|558.9|558.4|559|558.5|558.9|558.4|0
1597795200000|2020-08-19 00:00:00|558.8|558.3|558.7|558.2|559|558.5|558.6|558.1|0
1597795500000|2020-08-19 00:05:00|558.8|558.3|558.7|558.2|558.8|558.3|558.4|557.9|0
1597795800000|2020-08-19 00:10:00|558.8|558.3|558.5|558|558.8|558.3|558.5|558|0
1597796100000|2020-08-19 00:15:00|558.6|558.1|558.4|557.9|558.7|558.2|558.2|557.7|0
1597796400000|2020-08-19 00:20:00|558.5|558|559|558.5|559|558.5|558.5|558|0
1597796700000|2020-08-19 00:25:00|558.9|558.4|558.9|558.4|559|558.5|558.8|558.3|0
1597797000000|2020-08-19 00:30:00|559|558.5|558.6|558.1|559|558.5|558.6|558.1|0
1597797300000|2020-08-19 00:35:00|558.5|558|558.5|558|558.6|558.1|558.2|557.7|0
1597797600000|2020-08-19 00:40:00|558.6|558.1|558.4|557.9|558.7|558.2|558.3|557.8|0
1597797900000|2020-08-19 00:45:00|558.6|558.1|558.2|557.7|558.6|558.1|558.1|557.6|0
1597798200000|2020-08-19 00:50:00|558.4|557.9|558.4|557.9|558.6|558.1|558.2|557.7|0
1597798500000|2020-08-19 00:55:00|558.3|557.8|558.6|558.1|558.7|558.2|558.2|557.7|0
1597798800000|2020-08-19 01:00:00|558.5|558|559.1|558.6|559.2|558.7|558.4|557.9|0
1597799100000|2020-08-19 01:05:00|559|558.5|559.4|558.9|559.6|559.1|558.9|558.4|0
1597799400000|2020-08-19 01:10:00|559.3|558.8|559.1|558.6|559.3|558.8|558.9|558.4|0
1597799700000|2020-08-19 01:15:00|559.2|558.7|559.2|558.7|559.4|558.9|559.2|558.7|0
1597800000000|2020-08-19 01:20:00|559.3|558.8|559.1|558.6|559.4|558.9|559.1|558.6|0
1597800300000|2020-08-19 01:25:00|559.2|558.7|559.1|558.6|559.4|558.9|559.1|558.6|0
1597800600000|2020-08-19 01:30:00|559|558.5|559.2|558.7|559.4|558.9|558.9|558.4|0
1597800900000|2020-08-19 01:35:00|559.3|558.8|559.6|559.1|559.9|559.4|559.2|558.7|0
1597801200000|2020-08-19 01:40:00|559.5|559|559.1|558.6|559.6|559.1|559.1|558.6|0
1597801500000|2020-08-19 01:45:00|559.2|558.7|559.2|558.7|559.4|558.9|559.1|558.6|0
1597801800000|2020-08-19 01:50:00|559.3|558.8|559.1|558.6|559.4|558.9|559.1|558.6|0
1597802100000|2020-08-19 01:55:00|559|558.5|558.8|558.3|559.1|558.6|558.8|558.3|0
1597802400000|2020-08-19 02:00:00|558.9|558.4|559.1|558.6|559.1|558.6|558.8|558.3|0
1597802700000|2020-08-19 02:05:00|559|558.5|558.9|558.4|559.1|558.6|558.8|558.3|0
1597803000000|2020-08-19 02:10:00|558.8|558.3|558.9|558.4|558.9|558.4|558.8|558.3|0
1597803300000|2020-08-19 02:15:00|559|558.5|559.2|558.7|559.2|558.7|559|558.5|0
1597803600000|2020-08-19 02:20:00|559.1|558.6|559.1|558.6|559.2|558.7|558.9|558.4|0
1597803900000|2020-08-19 02:25:00|559.2|558.7|559.1|558.6|559.2|558.7|559.1|558.6|0
1597804200000|2020-08-19 02:30:00|559.2|558.7|559.2|558.7|559.4|558.9|559.2|558.7|0
1597804500000|2020-08-19 02:35:00|559.3|558.8|559.4|558.9|559.4|558.9|559.2|558.7|0
1597804800000|2020-08-19 02:40:00|559.3|558.8|559.2|558.7|559.3|558.8|559.1|558.6|0
1597805400000|2020-08-19 02:50:00|559.3|558.8|559.4|558.9|559.5|559|559.3|558.8|0
1597805700000|2020-08-19 02:55:00|559.2|558.7|559.2|558.7|559.2|558.7|559.2|558.7|0
1597806000000|2020-08-19 03:00:00|559.3|558.8|559.4|558.9|559.4|558.9|559.3|558.8|0
1597806300000|2020-08-19 03:05:00|559.5|559|559.4|558.9|559.5|559|559.4|558.9|0
1597806600000|2020-08-19 03:10:00|559.5|559|559.4|558.9|559.5|559|559.4|558.9|0
1597806900000|2020-08-19 03:15:00|559.5|559|559.7|559.2|559.7|559.2|559.5|559|0
1597807200000|2020-08-19 03:20:00|559.8|559.3|559.9|559.4|559.9|559.4|559.8|559.3|0
1597807500000|2020-08-19 03:25:00|559.8|559.3|559.7|559.2|559.9|559.4|559.7|559.2|0
1597807800000|2020-08-19 03:30:00|559.9|559.4|559.9|559.4|559.9|559.4|559.9|559.4|0
1597808100000|2020-08-19 03:35:00|559.8|559.3|559.7|559.2|559.8|559.3|559.7|559.2|0
1597808400000|2020-08-19 03:40:00|559.6|559.1|559.7|559.2|559.7|559.2|559.6|559.1|0
1597808700000|2020-08-19 03:45:00|559.6|559.1|559.7|559.2|559.7|559.2|559.6|559.1|0
1597809000000|2020-08-19 03:50:00|559.6|559.1|559.7|559.2|559.7|559.2|559.6|559.1|0
1597809300000|2020-08-19 03:55:00|559.6|559.1|559.6|559.1|559.7|559.2|559.6|559.1|0
1597809600000|2020-08-19 04:00:00|559.7|559.2|559.6|559.1|559.7|559.2|559.6|559.1|0
1597809900000|2020-08-19 04:05:00|559.7|559.2|559.4|558.9|559.7|559.2|559.4|558.9|0
1597810200000|2020-08-19 04:10:00|559.5|559|559.6|559.1|559.6|559.1|559.5|559|0
1597810500000|2020-08-19 04:15:00|559.5|559|559.4|558.9|559.5|559|559.2|558.7|0
1597810800000|2020-08-19 04:20:00|559.3|558.8|559.2|558.7|559.3|558.8|559.1|558.6|0
1597811100000|2020-08-19 04:25:00|559.4|558.9|559.2|558.7|559.4|558.9|559.2|558.7|0
1597811400000|2020-08-19 04:30:00|559.1|558.6|559.2|558.7|559.2|558.7|559.1|558.6|0
1597811700000|2020-08-19 04:35:00|559.3|558.8|559.4|558.9|559.4|558.9|559.2|558.7|0
1597812000000|2020-08-19 04:40:00|559.3|558.8|559.4|558.9|559.4|558.9|559.2|558.7|0
1597812300000|2020-08-19 04:45:00|559.3|558.8|559.4|558.9|559.4|558.9|559.2|558.7|0
1597812600000|2020-08-19 04:50:00|559.3|558.8|559.4|558.9|559.4|558.9|559.2|558.7|0
1597812900000|2020-08-19 04:55:00|559.5|559|559.4|558.9|559.5|559|559.4|558.9|0
1597813200000|2020-08-19 05:00:00|559.3|558.8|559.4|558.9|559.5|559|559.2|558.7|0
1597813500000|2020-08-19 05:05:00|559.5|559|559.7|559.2|559.7|559.2|559.5|559|0
1597813800000|2020-08-19 05:10:00|559.6|559.1|559.7|559.2|559.7|559.2|559.5|559|0
1597814100000|2020-08-19 05:15:00|559.9|559.4|559.9|559.4|559.9|559.4|559.7|559.2|0
1597814400000|2020-08-19 05:20:00|559.8|559.3|559.7|559.2|559.9|559.4|559.7|559.2|0
1597814700000|2020-08-19 05:25:00|559.6|559.1|559.7|559.2|559.7|559.2|559.5|559|0
1597815000000|2020-08-19 05:30:00|559.8|559.3|559.8|559.3|559.9|559.4|559.7|559.2|0
1597815300000|2020-08-19 05:35:00|559.7|559.2|559.4|558.9|559.8|559.3|559.3|558.8|0
1597815600000|2020-08-19 05:40:00|559.3|558.8|558.9|558.4|559.4|558.9|558.9|558.4|0
1597815900000|2020-08-19 05:45:00|559|558.5|559|558.5|559.2|558.7|558.9|558.4|0
1597816200000|2020-08-19 05:50:00|559.2|558.7|559.3|558.8|559.5|559|559.2|558.7|0
1597816500000|2020-08-19 05:55:00|559.4|558.9|559.5|559|559.5|559|559.3|558.8|0
1597816800000|2020-08-19 06:00:00|559.7|559.4|558.7|558.4|559.7|559.4|558.5|558.2|359
1597817100000|2020-08-19 06:05:00|558.6|558.3|558.2|557.9|558.6|558.3|557.9|557.6|104
1597817400000|2020-08-19 06:10:00|558.1|557.8|557.7|557.4|558.1|557.8|557.5|557.2|97
1597817700000|2020-08-19 06:15:00|557.8|557.5|558.3|558|558.3|558|557.7|557.4|69
1597818000000|2020-08-19 06:20:00|558.4|558.1|558.1|557.8|558.5|558.2|558.1|557.8|21
1597818300000|2020-08-19 06:25:00|558.2|557.9|557.8|557.5|558.2|557.9|557.8|557.5|35
1597818600000|2020-08-19 06:30:00|557.7|557.4|557.6|557.3|557.8|557.5|557.5|557.2|39
1597818900000|2020-08-19 06:35:00|557.7|557.4|557.8|557.5|557.8|557.5|557.6|557.3|36
1597819200000|2020-08-19 06:40:00|557.7|557.4|557.5|557.2|557.9|557.6|557.5|557.2|17
1597819500000|2020-08-19 06:45:00|557.4|557.1|557.1|556.8|557.5|557.2|557|556.7|123
1597819800000|2020-08-19 06:50:00|557|556.7|557.4|557.1|557.5|557.2|556.9|556.6|84
1597820100000|2020-08-19 06:55:00|557.3|557|556.6|556.3|557.4|557.1|556.6|556.3|135
1597820400000|2020-08-19 07:00:00|556.5|556.4|556.1|556|556.9|556.8|555.3|555.2|1755
1597820700000|2020-08-19 07:05:00|556.2|556.1|556.4|556.3|556.9|556.8|555.9|555.8|1604
1597821000000|2020-08-19 07:10:00|556.3|556.2|557.2|557.1|557.3|557.2|556.2|556.1|748
1597821300000|2020-08-19 07:15:00|557.1|557|556.2|556.1|557.3|557.2|556.1|556|405
1597821600000|2020-08-19 07:20:00|556.1|556|555|554.9|556.2|556.1|554.9|554.8|847
1597821900000|2020-08-19 07:25:00|554.9|554.8|556.4|556.3|556.7|556.6|554.8|554.7|1812
1597822200000|2020-08-19 07:30:00|556.3|556.2|557.9|557.8|558.9|558.8|556.3|556.2|1162
1597822500000|2020-08-19 07:35:00|557.8|557.7|557.5|557.4|558.3|558.2|557.4|557.3|366
1597822800000|2020-08-19 07:40:00|557.6|557.5|557.6|557.5|558.1|558|557.3|557.2|1180
1597823100000|2020-08-19 07:45:00|557.7|557.6|557.8|557.7|558.1|558|557.5|557.4|468
1597823400000|2020-08-19 07:50:00|557.7|557.6|558.5|558.4|558.9|558.8|557.5|557.4|732
1597823700000|2020-08-19 07:55:00|558.4|558.3|558|557.9|558.6|558.5|557.9|557.8|203
1597824000000|2020-08-19 08:00:00|557.9|557.8|557.6|557.5|558.1|558|557.2|557.1|279
1597824300000|2020-08-19 08:05:00|557.5|557.4|557.1|557|557.7|557.6|557|556.9|470
1597824600000|2020-08-19 08:10:00|557|556.9|557.2|557.1|557.4|557.3|556.8|556.7|148
1597824900000|2020-08-19 08:15:00|557.3|557.2|557.4|557.3|557.6|557.5|557.1|557|111
1597825200000|2020-08-19 08:20:00|557.5|557.4|557.7|557.6|557.7|557.6|557.1|557|382
1597825500000|2020-08-19 08:25:00|557.6|557.5|557.8|557.7|558.1|558|557.6|557.5|173
1597825800000|2020-08-19 08:30:00|557.9|557.8|557.3|557.2|558|557.9|557.3|557.2|266
1597826100000|2020-08-19 08:35:00|557.2|557.1|557.1|557|557.4|557.3|556.9|556.8|717
1597826400000|2020-08-19 08:40:00|557|556.9|557.2|557.1|557.3|557.2|557|556.9|175
1597826700000|2020-08-19 08:45:00|557.3|557.2|556.9|556.8|557.5|557.4|556.8|556.7|120
1597827000000|2020-08-19 08:50:00|557|556.9|557.1|557|557.2|557.1|557|556.9|87
1597827300000|2020-08-19 08:55:00|557.2|557.1|557.4|557.3|557.8|557.7|557.2|557.1|162
1597827600000|2020-08-19 09:00:00|557.3|557.2|557.3|557.2|557.4|557.3|557.1|557|106
1597827900000|2020-08-19 09:05:00|557.2|557.1|557.6|557.5|557.8|557.7|557.1|557|1213
1597828200000|2020-08-19 09:10:00|557.7|557.6|557.5|557.4|558.2|558.1|557.4|557.3|888
1597828500000|2020-08-19 09:15:00|557.6|557.5|558.1|558|558.1|558|557.6|557.5|850
1597828800000|2020-08-19 09:20:00|558.2|558.1|558.3|558.2|558.7|558.6|558.2|558.1|692
1597829100000|2020-08-19 09:25:00|558.4|558.3|558.3|558.2|558.4|558.3|558|557.9|87
1597829400000|2020-08-19 09:30:00|558.4|558.3|557.9|557.8|558.4|558.3|557.8|557.7|154
1597829700000|2020-08-19 09:35:00|557.8|557.7|558|557.9|558.3|558.2|557.8|557.7|387
1597830000000|2020-08-19 09:40:00|558.1|558|557.8|557.7|558.1|558|557.7|557.6|83
1597830300000|2020-08-19 09:45:00|557.7|557.6|558|557.9|558.2|558.1|557.7|557.6|226
1597830600000|2020-08-19 09:50:00|557.9|557.8|557.8|557.7|558.1|558|557.8|557.7|78
1597830900000|2020-08-19 09:55:00|557.9|557.8|557.9|557.8|558|557.9|557.7|557.6|186
1597831200000|2020-08-19 10:00:00|558|557.9|557.6|557.5|558|557.9|557.2|557.1|146
1597831500000|2020-08-19 10:05:00|557.7|557.6|557.4|557.3|557.8|557.7|557.3|557.2|442
1597831800000|2020-08-19 10:10:00|557.3|557.2|557.2|557.1|557.4|557.3|557.2|557.1|477
1597832100000|2020-08-19 10:15:00|557.3|557.2|556.9|556.8|557.3|557.2|556.9|556.8|654
1597832400000|2020-08-19 10:20:00|557|556.9|557.1|557|557.2|557.1|556.9|556.8|108
1597832700000|2020-08-19 10:25:00|557.2|557.1|556.8|556.7|557.2|557.1|556.5|556.4|212
1597833000000|2020-08-19 10:30:00|556.9|556.8|557|556.9|557|556.9|556.6|556.5|148
1597833300000|2020-08-19 10:35:00|556.9|556.8|557|556.9|557.2|557.1|556.9|556.8|79
1597833600000|2020-08-19 10:40:00|557.1|557|557.3|557.2|557.4|557.3|557|556.9|158
1597833900000|2020-08-19 10:45:00|557.4|557.3|557.5|557.4|557.5|557.4|557.2|557.1|112
1597834200000|2020-08-19 10:50:00|557.6|557.5|557.4|557.3|557.6|557.5|557.2|557.1|116
1597834500000|2020-08-19 10:55:00|557.3|557.2|557.7|557.6|557.8|557.7|557.3|557.2|94
1597834800000|2020-08-19 11:00:00|557.8|557.7|557.4|557.3|557.8|557.7|557.4|557.3|109
1597835100000|2020-08-19 11:05:00|557.5|557.4|557.6|557.5|557.7|557.6|557.4|557.3|367
1597835400000|2020-08-19 11:10:00|557.5|557.4|557.7|557.6|557.7|557.6|557.3|557.2|886
1597835700000|2020-08-19 11:15:00|557.8|557.7|557.8|557.7|557.9|557.8|557.7|557.6|345
1597836000000|2020-08-19 11:20:00|557.9|557.8|557.9|557.8|558.1|558|557.8|557.7|557
1597836300000|2020-08-19 11:25:00|557.8|557.7|557.7|557.6|557.9|557.8|557.6|557.5|114
1597836600000|2020-08-19 11:30:00|557.6|557.5|557.7|557.6|557.7|557.6|557.4|557.3|67
1597836900000|2020-08-19 11:35:00|557.6|557.5|557.9|557.8|557.9|557.8|557.5|557.4|95
1597837200000|2020-08-19 11:40:00|557.83|557.73|557.93|557.83|557.93|557.83|557.63|557.53|113
1597837500000|2020-08-19 11:45:00|557.83|557.73|557.83|557.73|558.03|557.93|557.73|557.63|127
1597837800000|2020-08-19 11:50:00|557.73|557.63|557.93|557.83|557.93|557.83|557.73|557.63|54
1597838100000|2020-08-19 11:55:00|558.03|557.93|558.03|557.93|558.13|558.03|557.73|557.63|128
1597838400000|2020-08-19 12:00:00|557.93|557.83|558.13|558.03|558.33|558.23|557.93|557.83|100
1597838700000|2020-08-19 12:05:00|558.03|557.93|558.03|557.93|558.23|558.13|557.93|557.83|191
1597839000000|2020-08-19 12:10:00|557.93|557.83|557.83|557.73|558.13|558.03|557.83|557.73|481
1597839300000|2020-08-19 12:15:00|557.93|557.83|557.33|557.23|558.03|557.93|557.33|557.23|265
1597839600000|2020-08-19 12:20:00|557.23|557.13|557.13|557.03|557.33|557.23|557.03|556.93|156
1597839900000|2020-08-19 12:25:00|557.23|557.13|557.23|557.13|557.33|557.23|557.03|556.93|424
1597840200000|2020-08-19 12:30:00|557.13|557.03|557.23|557.13|557.43|557.33|557.13|557.03|212
1597840500000|2020-08-19 12:35:00|557.33|557.23|557.33|557.23|557.53|557.43|557.23|557.13|62
1597840800000|2020-08-19 12:40:00|557.43|557.33|557.43|557.33|557.53|557.43|557.33|557.23|143
1597841100000|2020-08-19 12:45:00|557.53|557.43|557.63|557.53|557.73|557.63|557.33|557.23|259
1597841400000|2020-08-19 12:50:00|557.53|557.43|558.33|558.23|558.33|558.23|557.53|557.43|290
1597841700000|2020-08-19 12:55:00|558.23|558.13|558.23|558.13|558.43|558.33|558.23|558.13|242
1597842000000|2020-08-19 13:00:00|558.33|558.23|558.03|557.93|558.63|558.53|558.03|557.93|423
1597842300000|2020-08-19 13:05:00|558.13|558.03|558.03|557.93|558.13|558.03|557.93|557.83|107
1597842600000|2020-08-19 13:10:00|558.13|558.03|558.13|558.03|558.33|558.23|558.03|557.93|141
1597842900000|2020-08-19 13:15:00|558.23|558.13|558.63|558.53|558.63|558.53|558.23|558.13|95
1597843200000|2020-08-19 13:20:00|558.53|558.43|559.13|559.03|559.33|559.23|558.53|558.43|283
1597843500000|2020-08-19 13:25:00|559.23|559.13|558.83|558.73|559.53|559.43|558.73|558.63|317
1597843800000|2020-08-19 13:30:00|558.93|558.83|558.53|558.43|558.93|558.83|558.33|558.23|262
1597844100000|2020-08-19 13:35:00|558.63|558.53|558.93|558.83|559.03|558.93|558.33|558.23|181
1597844400000|2020-08-19 13:40:00|558.83|558.73|558.43|558.33|558.93|558.83|558.43|558.33|281
1597844700000|2020-08-19 13:45:00|558.53|558.43|558.23|558.13|558.53|558.43|558.03|557.93|241
1597845000000|2020-08-19 13:50:00|558.13|558.03|557.93|557.83|558.63|558.53|557.93|557.83|220
1597845300000|2020-08-19 13:55:00|558.03|557.93|558.23|558.13|558.23|558.13|557.73|557.63|285
1597845600000|2020-08-19 14:00:00|558.13|558.03|557.83|557.73|558.33|558.23|557.83|557.73|189
1597845900000|2020-08-19 14:05:00|557.93|557.83|558.13|558.03|558.13|558.03|557.73|557.63|151
1597846200000|2020-08-19 14:10:00|558.09|557.99|558.39|558.29|558.39|558.29|558.09|557.99|171
1597846500000|2020-08-19 14:15:00|558.49|558.39|558.39|558.29|558.69|558.59|558.29|558.19|161
1597846800000|2020-08-19 14:20:00|558.29|558.19|558.69|558.59|558.69|558.59|558.19|558.09|111
1597847100000|2020-08-19 14:25:00|558.59|558.49|558.59|558.49|558.69|558.59|558.49|558.39|449
1597847400000|2020-08-19 14:30:00|558.49|558.39|558.69|558.59|558.79|558.69|558.49|558.39|119
1597847700000|2020-08-19 14:35:00|558.79|558.69|558.99|558.89|558.99|558.89|558.69|558.59|179
1597848000000|2020-08-19 14:40:00|559.09|558.99|559.09|558.99|559.09|558.99|558.79|558.69|167
1597848300000|2020-08-19 14:45:00|559.19|559.09|559.09|558.99|559.29|559.19|558.99|558.89|201
1597848600000|2020-08-19 14:50:00|559.19|559.09|559.39|559.29|559.59|559.49|559.09|558.99|205
1597848900000|2020-08-19 14:55:00|559.49|559.39|559.59|559.49|559.69|559.59|559.19|559.09|213
1597849200000|2020-08-19 15:00:00|559.69|559.59|559.39|559.29|559.69|559.59|559.09|558.99|307
1597849500000|2020-08-19 15:05:00|559.49|559.39|559.49|559.39|559.59|559.49|559.29|559.19|107
1597849800000|2020-08-19 15:10:00|559.59|559.49|559.39|559.29|559.59|559.49|559.29|559.19|146
1597850100000|2020-08-19 15:15:00|559.49|559.39|559.29|559.19|559.59|559.49|559.29|559.19|159
1597850400000|2020-08-19 15:20:00|559.39|559.29|559.79|559.69|559.79|559.69|559.19|559.09|475
1597850700000|2020-08-19 15:25:00|559.69|559.59|560.49|560.39|560.49|560.39|559.69|559.59|292
1597851000000|2020-08-19 15:30:00|560.59|560.29|560.49|560.19|560.89|560.59|560.39|560.09|494
1597851300000|2020-08-19 15:35:00|560.39|560.09|560.49|560.19|560.89|560.59|560.39|560.09|279
1597851600000|2020-08-19 15:40:00|560.59|560.29|560.69|560.39|560.89|560.59|560.59|560.29|84
1597851900000|2020-08-19 15:45:00|560.79|560.49|560.39|560.09|560.79|560.49|560.39|560.09|77
1597852200000|2020-08-19 15:50:00|560.49|560.19|560.49|560.19|560.59|560.29|560.29|559.99|31
1597852500000|2020-08-19 15:55:00|560.59|560.29|560.49|560.19|560.69|560.39|560.39|560.09|48
1597852800000|2020-08-19 16:00:00|560.59|560.29|560.29|559.99|560.59|560.29|560.29|559.99|44
1597853100000|2020-08-19 16:05:00|560.19|559.89|560.19|559.89|560.29|559.99|560.09|559.79|43
1597853400000|2020-08-19 16:10:00|560.29|559.99|560.19|559.89|560.29|559.99|560.09|559.79|32
1597853700000|2020-08-19 16:15:00|560.09|559.79|560.29|559.99|560.39|560.09|560.09|559.79|31
1597854000000|2020-08-19 16:20:00|560.19|559.89|560.39|560.09|560.49|560.19|560.19|559.89|12
1597854300000|2020-08-19 16:25:00|560.29|559.99|560.09|559.79|560.39|560.09|559.99|559.69|30
1597854600000|2020-08-19 16:30:00|559.99|559.69|559.79|559.49|560.09|559.79|559.79|559.49|25
1597854900000|2020-08-19 16:35:00|559.69|559.39|559.79|559.49|559.89|559.59|559.69|559.39|15
1597855200000|2020-08-19 16:40:00|559.69|559.39|559.49|559.19|559.79|559.49|559.39|559.09|15
1597855500000|2020-08-19 16:45:00|559.39|559.09|559.39|559.09|559.49|559.19|559.29|558.99|36
1597855800000|2020-08-19 16:50:00|559.29|558.99|559.19|558.89|559.39|559.09|559.19|558.89|12
1597856100000|2020-08-19 16:55:00|559.29|558.99|559.09|558.79|559.29|558.99|558.99|558.69|31
1597856400000|2020-08-19 17:00:00|559.19|558.89|559.09|558.79|559.19|558.89|558.89|558.59|38
1597856700000|2020-08-19 17:05:00|559.19|558.89|559.29|558.99|559.29|558.99|559.19|558.89|27
1597857000000|2020-08-19 17:10:00|559.39|559.09|559.79|559.49|559.89|559.59|559.39|559.09|28
1597857300000|2020-08-19 17:15:00|559.69|559.39|559.59|559.29|559.79|559.49|559.49|559.19|10
1597857600000|2020-08-19 17:20:00|559.49|559.19|559.49|559.19|559.59|559.29|559.39|559.09|3
1597857900000|2020-08-19 17:25:00|559.39|559.09|559.19|558.89|559.49|559.19|559.09|558.79|16
1597858200000|2020-08-19 17:30:00|559.09|558.79|559.39|559.09|559.39|559.09|559.09|558.79|13
1597858500000|2020-08-19 17:35:00|559.29|558.99|559.59|559.29|559.59|559.29|559.19|558.89|8
1597858800000|2020-08-19 17:40:00|559.49|559.19|559.79|559.49|559.89|559.59|559.49|559.19|11
1597859100000|2020-08-19 17:45:00|559.89|559.59|559.79|559.49|559.89|559.59|559.69|559.39|9
1597859400000|2020-08-19 17:50:00|559.69|559.39|559.79|559.49|559.89|559.59|559.69|559.39|3
1597859700000|2020-08-19 17:55:00|559.69|559.39|559.39|559.09|559.79|559.49|559.39|559.09|18
1597860000000|2020-08-19 18:00:00|559.49|559.19|559.79|559.49|559.89|559.59|559.49|559.19|25
1597860300000|2020-08-19 18:05:00|559.89|559.59|559.89|559.59|559.99|559.69|559.09|558.79|45
1597860600000|2020-08-19 18:10:00|559.99|559.69|558.69|558.39|559.99|559.69|558.69|558.39|52
1597860900000|2020-08-19 18:15:00|558.79|558.49|558.49|558.19|559.09|558.79|558.49|558.19|64
1597861200000|2020-08-19 18:20:00|558.59|558.29|558.89|558.59|559.29|558.99|558.19|557.89|45
1597861500000|2020-08-19 18:25:00|558.79|558.49|558.39|558.09|559.09|558.79|558.19|557.89|60
1597861800000|2020-08-19 18:30:00|558.49|558.19|558.49|558.19|558.59|558.29|558.09|557.79|92
1597862100000|2020-08-19 18:35:00|558.39|558.09|557.89|557.59|558.49|558.19|557.89|557.59|36
1597862400000|2020-08-19 18:40:00|557.99|557.69|558.19|557.89|558.39|558.09|557.99|557.69|34
1597862700000|2020-08-19 18:45:00|558.29|557.99|558.49|558.19|558.69|558.39|558.29|557.99|17
1597863000000|2020-08-19 18:50:00|558.39|558.09|558.59|558.29|558.89|558.59|558.39|558.09|34
1597863300000|2020-08-19 18:55:00|558.69|558.39|558.49|558.19|558.89|558.59|558.39|558.09|34
1597863600000|2020-08-19 19:00:00|558.59|558.29|558.49|558.19|558.79|558.49|558.49|558.19|35
1597863900000|2020-08-19 19:05:00|558.59|558.29|558.69|558.39|558.79|558.49|558.49|558.19|30
1597864200000|2020-08-19 19:10:00|558.79|558.49|558.49|558.19|558.79|558.49|558.39|558.09|21
1597864500000|2020-08-19 19:15:00|558.59|558.29|558.29|557.99|558.69|558.39|558.29|557.99|31
1597864800000|2020-08-19 19:20:00|558.39|558.09|557.99|557.69|558.39|558.09|557.99|557.69|74
1597865100000|2020-08-19 19:25:00|557.89|557.59|557.99|557.69|558.19|557.89|557.79|557.49|22
1597865400000|2020-08-19 19:30:00|557.89|557.59|557.89|557.59|558.09|557.79|557.79|557.49|15
1597865700000|2020-08-19 19:35:00|557.99|557.69|557.79|557.49|558.09|557.79|557.79|557.49|20
1597866000000|2020-08-19 19:40:00|557.69|557.39|558.39|558.09|558.49|558.19|557.59|557.29|82
1597866300000|2020-08-19 19:45:00|558.29|557.99|557.69|557.39|558.29|557.99|557.69|557.39|54
1597866600000|2020-08-19 19:50:00|557.49|557.19|557.89|557.59|558.09|557.79|557.49|557.19|50
1597866900000|2020-08-19 19:55:00|557.69|557.39|557.89|557.59|557.89|557.59|557.59|557.29|127
1597867200000|2020-08-19 20:00:00|557.69|557.19|557.69|557.19|557.79|557.29|557.39|556.89|0
1597867500000|2020-08-19 20:05:00|557.79|557.29|558.19|557.69|558.39|557.89|557.79|557.29|0
1597867800000|2020-08-19 20:10:00|558.09|557.59|557.99|557.49|558.39|557.89|557.99|557.49|0
1597868100000|2020-08-19 20:15:00|558.09|557.59|557.99|557.49|558.09|557.59|557.99|557.49|0
1597868400000|2020-08-19 20:20:00|557.89|557.39|557.99|557.49|557.99|557.49|557.89|557.39|0
1597869000000|2020-08-19 20:30:00|557.79|557.29|557.59|557.09|557.89|557.39|557.59|557.09|0
1597869300000|2020-08-19 20:35:00|557.49|556.99|557.59|557.09|557.69|557.19|557.49|556.99|0
1597869600000|2020-08-19 20:40:00|557.49|556.99|557.59|557.09|557.59|557.09|557.49|556.99|0
1597869900000|2020-08-19 20:45:00|557.69|557.19|557.69|557.19|557.79|557.29|557.59|557.09|0
1597870200000|2020-08-19 20:50:00|557.79|557.29|557.39|556.89|557.79|557.29|557.39|556.89|0
1597870500000|2020-08-19 20:55:00|557.49|556.99|557.49|556.99|557.59|557.09|557.39|556.89|0
1597871700000|2020-08-19 21:15:00|557.39|556.89|557.39|556.89|557.49|556.99|557.39|556.89|0
1597872000000|2020-08-19 21:20:00|557.49|556.99|557.49|556.99|557.49|556.99|557.39|556.89|0
1597872600000|2020-08-19 21:30:00|557.59|557.09|557.79|557.29|557.79|557.29|557.49|556.99|0
1597872900000|2020-08-19 21:35:00|557.89|557.39|557.79|557.29|557.89|557.39|557.79|557.29|0
1597873200000|2020-08-19 21:40:00|557.89|557.39|557.79|557.29|557.89|557.39|557.79|557.29|0
1597873500000|2020-08-19 21:45:00|557.89|557.39|557.89|557.39|557.89|557.39|557.89|557.39|0
1597873800000|2020-08-19 21:50:00|557.99|557.49|557.99|557.49|557.99|557.49|557.99|557.49|0
1597874100000|2020-08-19 21:55:00|557.89|557.39|557.89|557.39|557.89|557.39|557.89|557.39|0
1597874400000|2020-08-19 22:00:00|557.69|557.19|557.89|557.39|557.89|557.39|557.59|557.09|0
1597874700000|2020-08-19 22:05:00|557.79|557.29|557.89|557.39|557.89|557.39|557.69|557.19|0
1597875000000|2020-08-19 22:10:00|557.79|557.29|557.89|557.39|557.89|557.39|557.79|557.29|0
1597875900000|2020-08-19 22:25:00|557.79|557.29|557.79|557.29|557.79|557.29|557.79|557.29|0
1597876200000|2020-08-19 22:30:00|557.89|557.39|557.89|557.39|557.89|557.39|557.79|557.29|0
1597876800000|2020-08-19 22:40:00|557.79|557.29|557.79|557.29|557.89|557.39|557.79|557.29|0
1597877100000|2020-08-19 22:45:00|557.69|557.19|557.89|557.39|557.89|557.39|557.69|557.19|0
1597877400000|2020-08-19 22:50:00|557.79|557.29|557.79|557.29|557.89|557.39|557.79|557.29|0
1597877700000|2020-08-19 22:55:00|557.69|557.19|557.59|557.09|557.69|557.19|557.59|557.09|0
1597878000000|2020-08-19 23:00:00|557.69|557.19|557.59|557.09|557.69|557.19|557.59|557.09|0
1597878300000|2020-08-19 23:05:00|557.49|556.99|557.49|556.99|557.59|557.09|557.39|556.89|0
1597878600000|2020-08-19 23:10:00|557.39|556.89|557.39|556.89|557.39|556.89|557.29|556.79|0
1597878900000|2020-08-19 23:15:00|557.29|556.79|557.39|556.89|557.49|556.99|557.29|556.79|0
1597879200000|2020-08-19 23:20:00|557.49|556.99|557.49|556.99|557.49|556.99|557.39|556.89|0
1597879500000|2020-08-19 23:25:00|557.39|556.89|557.19|556.69|557.49|556.99|557.19|556.69|0
1597879800000|2020-08-19 23:30:00|557.29|556.79|556.69|556.19|557.29|556.79|556.59|556.09|0
1597880100000|2020-08-19 23:35:00|556.79|556.29|556.69|556.19|556.89|556.39|556.69|556.19|0
1597880400000|2020-08-19 23:40:00|556.79|556.29|556.79|556.29|556.89|556.39|556.69|556.19|0
1597880700000|2020-08-19 23:45:00|556.69|556.19|556.89|556.39|556.89|556.39|556.69|556.19|0
1597881000000|2020-08-19 23:50:00|556.79|556.29|556.69|556.19|556.79|556.29|556.39|555.89|0
1597881300000|2020-08-19 23:55:00|556.59|556.09|556.59|556.09|556.69|556.19|556.49|555.99|0
1597881600000|2020-08-20 00:00:00|556.69|556.19|556.29|555.79|556.69|556.19|556.09|555.59|0
1597881900000|2020-08-20 00:05:00|556.19|555.69|555.99|555.49|556.29|555.79|555.99|555.49|0
1597882200000|2020-08-20 00:10:00|555.89|555.39|555.99|555.49|556.19|555.69|555.79|555.29|0
1597882500000|2020-08-20 00:15:00|556.09|555.59|555.89|555.39|556.29|555.79|555.89|555.39|0
1597882800000|2020-08-20 00:20:00|555.99|555.49|556.19|555.69|556.19|555.69|555.99|555.49|0
1597883100000|2020-08-20 00:25:00|556.09|555.59|555.99|555.49|556.29|555.79|555.89|555.39|0
1597883400000|2020-08-20 00:30:00|555.89|555.39|556.69|556.19|556.69|556.19|555.89|555.39|0
1597883700000|2020-08-20 00:35:00|556.79|556.29|556.29|555.79|556.79|556.29|556.29|555.79|0
1597884000000|2020-08-20 00:40:00|556.39|555.89|556.19|555.69|556.59|556.09|556.09|555.59|0
1597884300000|2020-08-20 00:45:00|556.09|555.59|555.89|555.39|556.19|555.69|555.59|555.09|0
1597884600000|2020-08-20 00:50:00|555.79|555.29|555.59|555.09|556.29|555.79|555.59|555.09|0
1597884900000|2020-08-20 00:55:00|555.69|555.19|555.89|555.39|555.89|555.39|555.49|554.99|0
1597885200000|2020-08-20 01:00:00|555.99|555.49|555.69|555.19|555.99|555.49|555.39|554.89|0
1597885500000|2020-08-20 01:05:00|555.79|555.29|555.69|555.19|555.79|555.29|555.59|555.09|0
1597885800000|2020-08-20 01:10:00|555.59|555.09|554.99|554.49|555.69|555.19|554.89|554.39|0
1597886100000|2020-08-20 01:15:00|554.89|554.39|554.99|554.49|555.39|554.89|554.89|554.39|0
1597886400000|2020-08-20 01:20:00|554.89|554.39|554.39|553.89|555.09|554.59|554.39|553.89|0
1597886700000|2020-08-20 01:25:00|554.29|553.79|554.59|554.09|554.59|554.09|554.29|553.79|0
1597887000000|2020-08-20 01:30:00|554.49|553.99|554.19|553.69|554.59|554.09|554.09|553.59|0
1597887300000|2020-08-20 01:35:00|554.09|553.59|554.29|553.79|554.39|553.89|553.89|553.39|0
1597887600000|2020-08-20 01:40:00|554.39|553.89|554.09|553.59|554.39|553.89|553.99|553.49|0
1597887900000|2020-08-20 01:45:00|553.99|553.49|553.89|553.39|554.29|553.79|553.79|553.29|0
1597888200000|2020-08-20 01:50:00|553.79|553.29|553.89|553.39|554.09|553.59|553.59|553.09|0
1597888500000|2020-08-20 01:55:00|553.79|553.29|553.79|553.29|553.89|553.39|553.69|553.19|0
1597888800000|2020-08-20 02:00:00|553.69|553.19|553.79|553.29|553.79|553.29|553.59|553.09|0
1597889100000|2020-08-20 02:05:00|553.69|553.19|553.59|553.09|553.79|553.29|553.59|553.09|0
1597889400000|2020-08-20 02:10:00|553.49|552.99|553.59|553.09|553.59|553.09|553.49|552.99|0
1597889700000|2020-08-20 02:15:00|553.49|552.99|553.79|553.29|553.79|553.29|553.49|552.99|0
1597890000000|2020-08-20 02:20:00|553.69|553.19|553.29|552.79|553.69|553.19|553.29|552.79|0
1597890300000|2020-08-20 02:25:00|553.39|552.89|552.99|552.49|553.39|552.89|552.99|552.49|0
1597890600000|2020-08-20 02:30:00|552.89|552.39|551.39|550.89|552.89|552.39|551.09|550.59|0
1597890900000|2020-08-20 02:35:00|551.29|550.79|551.39|550.89|551.69|551.19|551.29|550.79|0
1597891200000|2020-08-20 02:40:00|551.29|550.79|551.29|550.79|551.39|550.89|551.09|550.59|0
1597891500000|2020-08-20 02:45:00|551.39|550.89|551.39|550.89|551.39|550.89|551.29|550.79|0
1597891800000|2020-08-20 02:50:00|551.29|550.79|551.59|551.09|551.69|551.19|551.29|550.79|0
1597892100000|2020-08-20 02:55:00|551.49|550.99|551.89|551.39|551.89|551.39|551.49|550.99|0
1597892400000|2020-08-20 03:00:00|551.79|551.29|552.09|551.59|552.09|551.59|551.79|551.29|0
1597892700000|2020-08-20 03:05:00|551.99|551.49|551.79|551.29|552.09|551.59|551.69|551.19|0
1597893000000|2020-08-20 03:10:00|551.69|551.19|551.99|551.49|551.99|551.49|551.49|550.99|0
1597893300000|2020-08-20 03:15:00|551.89|551.39|551.69|551.19|551.99|551.49|551.69|551.19|0
1597893600000|2020-08-20 03:20:00|551.59|551.09|551.79|551.29|551.79|551.29|551.29|550.79|0
1597893900000|2020-08-20 03:25:00|551.89|551.39|552.29|551.79|552.49|551.99|551.89|551.39|0
1597894200000|2020-08-20 03:30:00|552.19|551.69|552.09|551.59|552.19|551.69|551.99|551.49|0
1597894500000|2020-08-20 03:35:00|552.19|551.69|552.29|551.79|552.39|551.89|552.19|551.69|0
1597894800000|2020-08-20 03:40:00|552.39|551.89|552.39|551.89|552.39|551.89|552.29|551.79|0
1597895100000|2020-08-20 03:45:00|552.29|551.79|552.29|551.79|552.39|551.89|552.29|551.79|0
1597895400000|2020-08-20 03:50:00|552.19|551.69|552.29|551.79|552.29|551.79|551.99|551.49|0
1597895700000|2020-08-20 03:55:00|552.39|551.89|552.99|552.49|552.99|552.49|552.39|551.89|0
1597896000000|2020-08-20 04:00:00|552.89|552.39|552.99|552.49|552.99|552.49|552.79|552.29|0
1597896600000|2020-08-20 04:10:00|552.89|552.39|553.09|552.59|553.09|552.59|552.79|552.29|0
1597896900000|2020-08-20 04:15:00|552.99|552.49|552.79|552.29|553.09|552.59|552.79|552.29|0
1597897200000|2020-08-20 04:20:00|552.69|552.19|552.69|552.19|552.79|552.29|552.69|552.19|0
1597897500000|2020-08-20 04:25:00|552.79|552.29|552.99|552.49|552.99|552.49|552.69|552.19|0
1597897800000|2020-08-20 04:30:00|552.89|552.39|552.79|552.29|552.99|552.49|552.79|552.29|0
1597898100000|2020-08-20 04:35:00|552.69|552.19|552.49|551.99|552.79|552.29|552.49|551.99|0
1597898400000|2020-08-20 04:40:00|552.69|552.19|552.89|552.39|552.99|552.49|552.49|551.99|0
1597898700000|2020-08-20 04:45:00|552.79|552.29|552.99|552.49|552.99|552.49|552.79|552.29|0
1597899000000|2020-08-20 04:50:00|552.89|552.39|552.49|551.99|552.89|552.39|552.29|551.79|0
1597899300000|2020-08-20 04:55:00|552.39|551.89|552.59|552.09|552.79|552.29|552.29|551.79|0
1597899600000|2020-08-20 05:00:00|552.49|551.99|552.99|552.49|552.99|552.49|552.29|551.79|0
1597899900000|2020-08-20 05:05:00|553.09|552.59|553.49|552.99|553.49|552.99|553.09|552.59|0
1597900200000|2020-08-20 05:10:00|553.39|552.89|553.29|552.79|553.49|552.99|553.09|552.59|0
1597900500000|2020-08-20 05:15:00|553.19|552.69|553.29|552.79|553.29|552.79|552.99|552.49|0
1597900800000|2020-08-20 05:20:00|553.39|552.89|553.09|552.59|553.59|553.09|553.09|552.59|0
1597901100000|2020-08-20 05:25:00|553.19|552.69|552.79|552.29|553.29|552.79|552.79|552.29|0
1597901400000|2020-08-20 05:30:00|552.89|552.39|552.99|552.49|553.09|552.59|552.79|552.29|0
1597901700000|2020-08-20 05:35:00|552.89|552.39|552.99|552.49|552.99|552.49|552.79|552.29|0
1597902000000|2020-08-20 05:40:00|552.89|552.39|552.29|551.79|552.99|552.49|551.99|551.49|0
1597902300000|2020-08-20 05:45:00|552.19|551.69|552.49|551.99|552.49|551.99|551.99|551.49|0
1597902600000|2020-08-20 05:50:00|552.59|552.09|552.59|552.09|552.79|552.29|552.59|552.09|0
1597902900000|2020-08-20 05:55:00|552.49|551.99|552.79|552.29|552.79|552.29|551.99|551.49|0
1597903200000|2020-08-20 06:00:00|552.69|552.19|552.49|552.19|553.29|552.99|552.19|551.89|148
1597903500000|2020-08-20 06:05:00|552.59|552.29|553.09|552.79|553.09|552.79|552.39|552.09|95
1597903800000|2020-08-20 06:10:00|552.99|552.69|553.09|552.79|553.29|552.99|552.69|552.39|78
1597904100000|2020-08-20 06:15:00|552.99|552.69|552.99|552.69|553.09|552.79|552.69|552.39|74
1597904400000|2020-08-20 06:20:00|553.09|552.79|552.89|552.59|553.09|552.79|552.79|552.49|37
1597904700000|2020-08-20 06:25:00|552.99|552.69|552.89|552.59|552.99|552.69|552.69|552.39|24
1597905000000|2020-08-20 06:30:00|552.79|552.49|553.09|552.79|553.39|553.09|552.79|552.49|82
1597905300000|2020-08-20 06:35:00|553.19|552.89|553.19|552.89|553.39|553.09|552.99|552.69|89
1597905600000|2020-08-20 06:40:00|553.29|552.99|553.29|552.99|553.29|552.99|552.99|552.69|109
1597905900000|2020-08-20 06:45:00|553.19|552.89|552.99|552.69|553.29|552.99|552.89|552.59|60
1597906200000|2020-08-20 06:50:00|553.09|552.79|553.39|553.09|553.39|553.09|552.99|552.69|96
1597906500000|2020-08-20 06:55:00|553.29|552.99|552.99|552.69|553.39|553.09|552.79|552.49|109
1597906800000|2020-08-20 07:00:00|552.89|552.79|551.49|551.39|553.49|553.39|550.99|550.89|951
1597907100000|2020-08-20 07:05:00|551.39|551.29|552.59|552.49|553.09|552.99|550.89|550.79|583
1597907400000|2020-08-20 07:10:00|552.49|552.39|551.59|551.49|552.89|552.79|551.39|551.29|339
1597907700000|2020-08-20 07:15:00|551.49|551.39|551.39|551.29|551.79|551.69|550.59|550.49|426
1597908000000|2020-08-20 07:20:00|551.49|551.39|553.09|552.99|553.29|553.19|551.29|551.19|326
1597908300000|2020-08-20 07:25:00|552.99|552.89|552.09|551.99|553.09|552.99|551.69|551.59|233
1597908600000|2020-08-20 07:30:00|551.99|551.89|552.49|552.39|553.09|552.99|551.89|551.79|327
1597908900000|2020-08-20 07:35:00|552.59|552.49|553.89|553.79|554.19|554.09|552.49|552.39|346
1597909200000|2020-08-20 07:40:00|553.99|553.89|554.09|553.99|554.59|554.49|553.79|553.69|218
1597909500000|2020-08-20 07:45:00|553.99|553.89|553.29|553.19|555.09|554.99|553.19|553.09|298
1597909800000|2020-08-20 07:50:00|553.19|553.09|553.49|553.39|553.59|553.49|552.79|552.69|170
1597910100000|2020-08-20 07:55:00|553.59|553.49|553.09|552.99|553.69|553.59|552.99|552.89|229
1597910400000|2020-08-20 08:00:00|552.99|552.89|553.69|553.59|553.69|553.59|552.79|552.69|165
1597910700000|2020-08-20 08:05:00|553.59|553.49|553.29|553.19|553.59|553.49|552.89|552.79|114
1597911000000|2020-08-20 08:10:00|553.19|553.09|552.59|552.49|553.29|553.19|552.59|552.49|142
1597911300000|2020-08-20 08:15:00|552.49|552.39|552.09|551.99|552.49|552.39|551.69|551.59|396
1597911600000|2020-08-20 08:20:00|551.99|551.89|550.89|550.79|551.99|551.89|550.79|550.69|321
1597911900000|2020-08-20 08:25:00|550.79|550.69|550.69|550.59|550.89|550.79|550.29|550.19|402
1597912200000|2020-08-20 08:30:00|550.59|550.49|550.89|550.79|551.09|550.99|550.49|550.39|207
1597912500000|2020-08-20 08:35:00|550.99|550.89|551.49|551.39|551.79|551.69|550.59|550.49|161
1597912800000|2020-08-20 08:40:00|551.39|551.29|551.39|551.29|551.49|551.39|550.99|550.89|152
1597913100000|2020-08-20 08:45:00|551.49|551.39|551.49|551.39|551.79|551.69|551.19|551.09|133
1597913400000|2020-08-20 08:50:00|551.39|551.29|551.99|551.89|552.09|551.99|551.29|551.19|254
1597913700000|2020-08-20 08:55:00|552.09|551.99|552.19|552.09|552.79|552.69|551.69|551.59|175
1597914000000|2020-08-20 09:00:00|552.09|551.99|552.29|552.19|552.59|552.49|552.09|551.99|157
1597914300000|2020-08-20 09:05:00|552.39|552.29|552.39|552.29|552.59|552.49|552.19|552.09|99
1597914600000|2020-08-20 09:10:00|552.49|552.39|552.19|552.09|552.89|552.79|552.19|552.09|123
1597914900000|2020-08-20 09:15:00|552.29|552.19|552.09|551.99|552.39|552.29|551.89|551.79|60
1597915200000|2020-08-20 09:20:00|551.99|551.89|551.89|551.79|552.19|552.09|551.69|551.59|111
1597915500000|2020-08-20 09:25:00|551.99|551.89|552.39|552.29|552.49|552.39|551.99|551.89|141
1597915800000|2020-08-20 09:30:00|552.49|552.39|552.59|552.49|552.59|552.49|552.29|552.19|76
1597916100000|2020-08-20 09:35:00|552.69|552.59|552.49|552.39|552.79|552.69|552.29|552.19|77
1597916400000|2020-08-20 09:40:00|552.59|552.49|552.79|552.69|552.89|552.79|552.49|552.39|185
1597916700000|2020-08-20 09:45:00|552.69|552.59|552.89|552.79|552.89|552.79|552.69|552.59|120
1597917000000|2020-08-20 09:50:00|552.99|552.89|552.89|552.79|553.09|552.99|552.69|552.59|184
1597917300000|2020-08-20 09:55:00|552.79|552.69|552.89|552.79|553.09|552.99|552.69|552.59|170
1597917600000|2020-08-20 10:00:00|552.99|552.89|552.99|552.89|553.29|553.19|552.69|552.59|114
1597917900000|2020-08-20 10:05:00|552.89|552.79|553.09|552.99|553.09|552.99|552.79|552.69|78
1597918200000|2020-08-20 10:10:00|552.99|552.89|553.19|553.09|553.29|553.19|552.99|552.89|54
1597918500000|2020-08-20 10:15:00|553.29|553.19|554.19|554.09|554.29|554.19|553.29|553.19|267
1597918800000|2020-08-20 10:20:00|554.29|554.19|554.69|554.59|554.89|554.79|554.19|554.09|153
1597919100000|2020-08-20 10:25:00|554.79|554.69|554.09|553.99|554.89|554.79|553.99|553.89|190
1597919400000|2020-08-20 10:30:00|553.99|553.89|554.49|554.39|554.69|554.59|553.99|553.89|105
1597919700000|2020-08-20 10:35:00|554.59|554.49|554.69|554.59|554.79|554.69|554.59|554.49|75
1597920000000|2020-08-20 10:40:00|554.59|554.49|554.39|554.29|554.79|554.69|554.39|554.29|103
1597920300000|2020-08-20 10:45:00|554.29|554.19|554.29|554.19|554.39|554.29|554.19|554.09|110
1597920600000|2020-08-20 10:50:00|554.39|554.29|555.39|555.29|555.49|555.39|554.29|554.19|119
1597920900000|2020-08-20 10:55:00|555.49|555.39|555.09|554.99|555.49|555.39|554.99|554.89|111
1597921200000|2020-08-20 11:00:00|554.99|554.89|554.99|554.89|555.29|555.19|554.89|554.79|85
1597921500000|2020-08-20 11:05:00|554.89|554.79|554.69|554.59|555.09|554.99|554.59|554.49|69
1597921800000|2020-08-20 11:10:00|554.79|554.69|554.99|554.89|555.09|554.99|554.59|554.49|137
1597922100000|2020-08-20 11:15:00|555.09|554.99|554.49|554.39|555.09|554.99|554.49|554.39|83
1597922400000|2020-08-20 11:20:00|554.59|554.49|554.29|554.19|554.59|554.49|554.09|553.99|659
1597922700000|2020-08-20 11:25:00|554.19|554.09|554.19|554.09|554.29|554.19|553.99|553.89|85
1597923000000|2020-08-20 11:30:00|554.09|553.99|554.19|554.09|554.29|554.19|554.09|553.99|58
1597923300000|2020-08-20 11:35:00|554.29|554.19|554.09|553.99|554.49|554.39|553.99|553.89|44
1597923600000|2020-08-20 11:40:00|554.06|553.96|554.06|553.96|554.16|554.06|553.86|553.76|35
1597923900000|2020-08-20 11:45:00|554.16|554.06|554.06|553.96|554.36|554.26|554.06|553.96|34
1597924200000|2020-08-20 11:50:00|554.16|554.06|553.36|553.26|554.16|554.06|553.26|553.16|74
1597924500000|2020-08-20 11:55:00|553.46|553.36|553.36|553.26|553.56|553.46|552.96|552.86|51
1597924800000|2020-08-20 12:00:00|553.26|553.16|553.36|553.26|553.56|553.46|553.26|553.16|36
1597925100000|2020-08-20 12:05:00|553.46|553.36|553.16|553.06|553.56|553.46|552.86|552.76|288
1597925400000|2020-08-20 12:10:00|553.26|553.16|553.06|552.96|553.36|553.26|552.76|552.66|83
1597925700000|2020-08-20 12:15:00|553.16|553.06|552.76|552.66|553.26|553.16|552.76|552.66|68
1597926000000|2020-08-20 12:20:00|552.66|552.56|552.86|552.76|553.26|553.16|552.56|552.46|42
1597926300000|2020-08-20 12:25:00|552.76|552.66|553.36|553.26|553.36|553.26|552.76|552.66|48
1597926600000|2020-08-20 12:30:00|553.26|553.16|552.36|552.26|553.26|553.16|552.36|552.26|105
1597926900000|2020-08-20 12:35:00|552.46|552.36|552.76|552.66|552.86|552.76|552.36|552.26|90
1597927200000|2020-08-20 12:40:00|552.66|552.56|552.86|552.76|553.06|552.96|552.66|552.56|67
1597927500000|2020-08-20 12:45:00|552.76|552.66|552.76|552.66|553.06|552.96|552.76|552.66|123
1597927800000|2020-08-20 12:50:00|552.66|552.56|552.36|552.26|552.86|552.76|552.36|552.26|60
1597928100000|2020-08-20 12:55:00|552.46|552.36|552.76|552.66|552.86|552.76|552.46|552.36|29
1597928400000|2020-08-20 13:00:00|552.66|552.56|552.86|552.76|552.96|552.86|552.36|552.26|32
1597928700000|2020-08-20 13:05:00|552.76|552.66|552.76|552.66|552.86|552.76|552.46|552.36|57
1597929000000|2020-08-20 13:10:00|552.86|552.76|552.36|552.26|552.86|552.76|552.36|552.26|54
1597929300000|2020-08-20 13:15:00|552.46|552.36|552.36|552.26|552.76|552.66|552.26|552.16|112
1597929600000|2020-08-20 13:20:00|552.46|552.36|552.26|552.16|552.56|552.46|552.26|552.16|86
1597929900000|2020-08-20 13:25:00|552.36|552.26|552.16|552.06|552.46|552.36|552.06|551.96|697
1597930200000|2020-08-20 13:30:00|552.06|551.96|552.06|551.96|552.06|551.96|551.56|551.46|186
1597930500000|2020-08-20 13:35:00|552.16|552.06|552.46|552.36|552.56|552.46|552.06|551.96|112
1597930800000|2020-08-20 13:40:00|552.36|552.26|552.36|552.26|552.46|552.36|551.86|551.76|168
1597931100000|2020-08-20 13:45:00|552.26|552.16|552.66|552.56|552.86|552.76|552.26|552.16|157
1597931400000|2020-08-20 13:50:00|552.56|552.46|553.36|553.26|553.36|553.26|552.46|552.36|130
1597931700000|2020-08-20 13:55:00|553.26|553.16|553.26|553.16|553.36|553.26|553.06|552.96|97
1597932000000|2020-08-20 14:00:00|553.16|553.06|552.56|552.46|553.16|553.06|552.46|552.36|151
1597932300000|2020-08-20 14:05:00|552.66|552.56|552.56|552.46|552.76|552.66|552.26|552.16|178
1597932600000|2020-08-20 14:10:00|552.46|552.36|552.46|552.36|552.66|552.56|552.06|551.96|101
1597932900000|2020-08-20 14:15:00|552.56|552.46|553.06|552.96|553.16|553.06|552.46|552.36|83
1597933200000|2020-08-20 14:20:00|553.16|553.06|553.06|552.96|553.26|553.16|552.66|552.56|99
1597933500000|2020-08-20 14:25:00|553.16|553.06|553.16|553.06|553.56|553.46|553.06|552.96|106
1597933800000|2020-08-20 14:30:00|553.26|553.16|553.16|553.06|553.46|553.36|552.86|552.76|156
1597934100000|2020-08-20 14:35:00|553.26|553.16|553.16|553.06|553.66|553.56|553.16|553.06|181
1597934400000|2020-08-20 14:40:00|553.26|553.16|552.86|552.76|553.26|553.16|552.66|552.56|95
1597934700000|2020-08-20 14:45:00|552.76|552.66|553.26|553.16|553.26|553.16|552.66|552.56|92
1597935000000|2020-08-20 14:50:00|553.36|553.26|553.26|553.16|553.66|553.56|553.26|553.16|128
1597935300000|2020-08-20 14:55:00|553.16|553.06|552.86|552.76|553.26|553.16|552.76|552.66|84
1597935600000|2020-08-20 15:00:00|552.76|552.66|552.56|552.46|552.86|552.76|552.46|552.36|141
1597935900000|2020-08-20 15:05:00|552.46|552.36|552.06|551.96|552.46|552.36|551.96|551.86|168
1597936200000|2020-08-20 15:10:00|551.96|551.86|551.66|551.56|552.16|552.06|551.66|551.56|163
1597936500000|2020-08-20 15:15:00|551.56|551.46|551.66|551.56|551.86|551.76|551.46|551.36|137
1597936800000|2020-08-20 15:20:00|551.56|551.46|552.16|552.06|552.16|552.06|551.56|551.46|147
1597937100000|2020-08-20 15:25:00|552.26|552.16|552.46|552.36|552.66|552.56|552.16|552.06|240
1597937400000|2020-08-20 15:30:00|552.36|552.26|552.36|552.06|552.46|552.26|551.96|551.66|180
1597937700000|2020-08-20 15:35:00|552.26|551.96|553.06|552.76|553.06|552.76|552.26|551.96|159
1597938000000|2020-08-20 15:40:00|552.96|552.66|552.66|552.36|553.06|552.76|552.56|552.26|97
1597938300000|2020-08-20 15:45:00|552.76|552.46|552.56|552.26|552.76|552.46|552.56|552.26|11
1597938600000|2020-08-20 15:50:00|552.46|552.16|552.66|552.36|552.76|552.46|552.46|552.16|57
1597938900000|2020-08-20 15:55:00|552.76|552.46|552.96|552.66|552.96|552.66|552.76|552.46|71
1597939200000|2020-08-20 16:00:00|552.86|552.56|552.66|552.36|552.96|552.66|552.66|552.36|103
1597939500000|2020-08-20 16:05:00|552.56|552.26|552.66|552.36|552.76|552.46|552.56|552.26|22
1597939800000|2020-08-20 16:10:00|552.76|552.46|552.86|552.56|553.06|552.76|552.76|552.46|25
1597940100000|2020-08-20 16:15:00|552.96|552.66|552.66|552.36|552.96|552.66|552.56|552.26|208
1597940400000|2020-08-20 16:20:00|552.76|552.46|552.86|552.56|552.96|552.66|552.66|552.36|12
1597940700000|2020-08-20 16:25:00|552.76|552.46|552.56|552.26|552.86|552.56|552.56|552.26|15
1597941000000|2020-08-20 16:30:00|552.46|552.16|552.56|552.26|552.76|552.46|552.46|552.16|2
1597941300000|2020-08-20 16:35:00|552.66|552.36|552.56|552.26|552.66|552.36|552.36|552.06|9
1597941600000|2020-08-20 16:40:00|552.66|552.36|552.56|552.26|552.76|552.46|552.56|552.26|27
1597941900000|2020-08-20 16:45:00|552.66|552.36|552.36|552.06|552.66|552.36|552.36|552.06|10
1597942200000|2020-08-20 16:50:00|552.46|552.16|552.56|552.26|552.56|552.26|552.36|552.06|62
1597942500000|2020-08-20 16:55:00|552.46|552.16|552.26|551.96|552.46|552.16|552.06|551.76|16
1597942800000|2020-08-20 17:00:00|552.36|552.06|552.46|552.16|552.56|552.26|552.36|552.06|2
1597943100000|2020-08-20 17:05:00|552.36|552.06|552.26|551.96|552.46|552.16|552.16|551.86|17
1597943400000|2020-08-20 17:10:00|552.36|552.06|552.46|552.16|552.46|552.16|552.26|551.96|84
1597943700000|2020-08-20 17:15:00|552.36|552.06|552.46|552.16|552.46|552.16|552.36|552.06|1
1597944000000|2020-08-20 17:20:00|552.56|552.26|552.56|552.26|552.66|552.36|552.56|552.26|0
1597944300000|2020-08-20 17:25:00|552.66|552.36|552.56|552.26|552.66|552.36|552.46|552.16|3
1597944600000|2020-08-20 17:30:00|552.46|552.16|552.46|552.16|552.56|552.26|552.46|552.16|8
1597944900000|2020-08-20 17:35:00|552.56|552.26|552.46|552.16|552.66|552.36|552.46|552.16|6
1597945200000|2020-08-20 17:40:00|552.56|552.26|552.56|552.26|552.76|552.46|552.46|552.16|6
1597945500000|2020-08-20 17:45:00|552.66|552.36|552.46|552.16|552.66|552.36|552.06|551.76|95
1597945800000|2020-08-20 17:50:00|552.56|552.26|552.26|551.96|552.76|552.46|552.26|551.96|12
1597946100000|2020-08-20 17:55:00|552.36|552.06|552.36|552.06|552.56|552.26|552.36|552.06|7
1597946400000|2020-08-20 18:00:00|552.46|552.16|552.56|552.26|552.66|552.36|552.36|552.06|0
1597946700000|2020-08-20 18:05:00|552.46|552.16|552.66|552.36|552.66|552.36|552.46|552.16|0
1597947000000|2020-08-20 18:10:00|552.56|552.26|552.66|552.36|552.66|552.36|552.26|551.96|21
1597947300000|2020-08-20 18:15:00|552.56|552.26|552.46|552.16|552.66|552.36|552.36|552.06|1
1597947600000|2020-08-20 18:20:00|552.36|552.06|552.66|552.36|552.76|552.46|552.36|552.06|2
1597947900000|2020-08-20 18:25:00|552.56|552.26|552.66|552.36|552.76|552.46|552.56|552.26|1
1597948200000|2020-08-20 18:30:00|552.76|552.46|552.86|552.56|552.86|552.56|552.66|552.36|0
1597948500000|2020-08-20 18:35:00|552.76|552.46|552.76|552.46|552.86|552.56|552.76|552.46|6
1597948800000|2020-08-20 18:40:00|552.66|552.36|552.66|552.36|552.86|552.56|552.66|552.36|6
1597949100000|2020-08-20 18:45:00|552.56|552.26|552.66|552.36|552.76|552.46|552.46|552.16|2
1597949400000|2020-08-20 18:50:00|552.56|552.26|552.66|552.36|552.66|552.36|552.56|552.26|1
1597949700000|2020-08-20 18:55:00|552.76|552.46|552.66|552.36|552.76|552.46|552.56|552.26|9
1597950000000|2020-08-20 19:00:00|552.56|552.26|553.16|552.86|553.26|552.96|552.56|552.26|13
1597950300000|2020-08-20 19:05:00|553.06|552.76|553.06|552.76|553.06|552.76|552.96|552.66|13
1597950600000|2020-08-20 19:10:00|553.16|552.86|552.96|552.66|553.16|552.86|552.96|552.66|3
1597950900000|2020-08-20 19:15:00|553.06|552.76|552.86|552.56|553.16|552.86|552.86|552.56|5
1597951200000|2020-08-20 19:20:00|552.76|552.46|552.66|552.36|552.76|552.46|552.46|552.16|9
1597951500000|2020-08-20 19:25:00|552.76|552.46|552.36|552.06|552.76|552.46|552.26|551.96|39
1597951800000|2020-08-20 19:30:00|552.56|552.26|552.66|552.36|552.66|552.36|552.36|552.06|12
1597952100000|2020-08-20 19:35:00|552.76|552.46|552.76|552.46|552.76|552.46|552.66|552.36|3
1597952400000|2020-08-20 19:40:00|552.86|552.56|553.46|553.16|553.46|553.16|552.86|552.56|12
1597952700000|2020-08-20 19:45:00|553.36|553.06|553.16|552.86|553.46|553.16|553.06|552.76|6
1597953000000|2020-08-20 19:50:00|553.06|552.76|552.86|552.56|553.06|552.76|552.66|552.36|77
1597953300000|2020-08-20 19:55:00|553.16|552.86|552.46|552.16|553.46|553.16|552.46|552.16|57
1597953600000|2020-08-20 20:00:00|552.56|552.06|552.56|552.06|552.96|552.46|552.36|551.86|0
1597953900000|2020-08-20 20:05:00|552.46|551.96|552.56|552.06|552.66|552.16|552.26|551.76|0
1597954200000|2020-08-20 20:10:00|552.46|551.96|552.46|551.96|552.66|552.16|552.26|551.76|0
1597954500000|2020-08-20 20:15:00|552.36|551.86|552.36|551.86|552.46|551.96|552.36|551.86|0
1597955100000|2020-08-20 20:25:00|552.46|551.96|552.36|551.86|552.46|551.96|552.36|551.86|0
1597955400000|2020-08-20 20:30:00|552.46|551.96|552.76|552.26|552.76|552.26|552.36|551.86|0
1597955700000|2020-08-20 20:35:00|552.86|552.36|552.76|552.26|552.86|552.36|552.56|552.06|0
1597956000000|2020-08-20 20:40:00|552.66|552.16|552.76|552.26|552.76|552.26|552.56|552.06|0
1597956300000|2020-08-20 20:45:00|552.86|552.36|552.96|552.46|552.96|552.46|552.76|552.26|0
1597956600000|2020-08-20 20:50:00|552.86|552.36|552.96|552.46|553.06|552.56|552.86|552.36|0
1597956900000|2020-08-20 20:55:00|552.86|552.36|552.86|552.36|552.86|552.36|552.76|552.26|0
1597957200000|2020-08-20 21:00:00|552.76|552.26|552.76|552.26|552.76|552.26|552.76|552.26|0
1597958100000|2020-08-20 21:15:00|552.86|552.36|552.86|552.36|552.86|552.36|552.76|552.26|0
1597958400000|2020-08-20 21:20:00|552.76|552.26|552.76|552.26|552.76|552.26|552.76|552.26|0
1597959000000|2020-08-20 21:30:00|552.66|552.16|552.76|552.26|552.76|552.26|552.66|552.16|0
1597959300000|2020-08-20 21:35:00|552.66|552.16|552.76|552.26|552.76|552.26|552.66|552.16|0
1597960500000|2020-08-20 21:55:00|552.86|552.36|552.76|552.26|552.86|552.36|552.76|552.26|0
1597960800000|2020-08-20 22:00:00|552.86|552.36|552.96|552.46|553.06|552.56|552.86|552.36|0
1597961400000|2020-08-20 22:10:00|553.06|552.56|553.16|552.66|553.16|552.66|552.96|552.46|0
1597961700000|2020-08-20 22:15:00|553.26|552.76|553.16|552.66|553.36|552.86|553.16|552.66|0
1597962000000|2020-08-20 22:20:00|553.26|552.76|553.36|552.86|553.36|552.86|553.26|552.76|0
1597962300000|2020-08-20 22:25:00|553.26|552.76|553.26|552.76|553.36|552.86|553.26|552.76|0
1597962600000|2020-08-20 22:30:00|553.36|552.86|553.46|552.96|553.56|553.06|553.36|552.86|0
1597962900000|2020-08-20 22:35:00|553.36|552.86|553.36|552.86|553.46|552.96|553.36|552.86|0
1597963200000|2020-08-20 22:40:00|553.46|552.96|553.46|552.96|553.56|553.06|553.46|552.96|0
1597963500000|2020-08-20 22:45:00|553.36|552.86|553.36|552.86|553.46|552.96|553.36|552.86|0
1597963800000|2020-08-20 22:50:00|553.26|552.76|553.36|552.86|553.36|552.86|553.26|552.76|0
1597964100000|2020-08-20 22:55:00|553.26|552.76|553.36|552.86|553.36|552.86|553.26|552.76|0
1597964400000|2020-08-20 23:00:00|553.26|552.76|553.36|552.86|553.36|552.86|553.26|552.76|0
1597964700000|2020-08-20 23:05:00|553.26|552.76|553.36|552.86|553.36|552.86|553.26|552.76|0
1597965000000|2020-08-20 23:10:00|553.26|552.76|553.26|552.76|553.26|552.76|553.26|552.76|0
1597965300000|2020-08-20 23:15:00|553.16|552.66|553.46|552.96|553.46|552.96|553.16|552.66|0
1597965600000|2020-08-20 23:20:00|553.36|552.86|553.36|552.86|553.36|552.86|553.36|552.86|0
1597965900000|2020-08-20 23:25:00|553.46|552.96|553.46|552.96|553.56|553.06|553.36|552.86|0
1597966200000|2020-08-20 23:30:00|553.36|552.86|553.36|552.86|553.46|552.96|553.36|552.86|0
1597966500000|2020-08-20 23:35:00|553.46|552.96|553.46|552.96|553.46|552.96|553.36|552.86|0
1597966800000|2020-08-20 23:40:00|553.36|552.86|553.56|553.06|553.56|553.06|553.36|552.86|0
1597967100000|2020-08-20 23:45:00|553.46|552.96|553.56|553.06|553.56|553.06|553.46|552.96|0
1597967400000|2020-08-20 23:50:00|553.66|553.16|553.86|553.36|553.86|553.36|553.56|553.06|0
1597968000000|2020-08-21 00:00:00|553.96|553.46|554.26|553.76|554.36|553.86|553.86|553.36|0
1597968300000|2020-08-21 00:05:00|554.36|553.86|554.06|553.56|554.36|553.86|554.06|553.56|0
1597968600000|2020-08-21 00:10:00|554.16|553.66|554.66|554.16|554.66|554.16|554.16|553.66|0
1597968900000|2020-08-21 00:15:00|554.56|554.06|555.16|554.66|555.16|554.66|554.46|553.96|0
1597969200000|2020-08-21 00:20:00|555.26|554.76|555.26|554.76|555.36|554.86|555.16|554.66|0
1597969500000|2020-08-21 00:25:00|555.36|554.86|555.66|555.16|555.76|555.26|555.36|554.86|0
1597969800000|2020-08-21 00:30:00|555.46|554.96|554.86|554.36|555.46|554.96|554.86|554.36|0
1597970100000|2020-08-21 00:35:00|554.96|554.46|554.86|554.36|554.96|554.46|554.66|554.16|0
1597970400000|2020-08-21 00:40:00|554.76|554.26|554.86|554.36|554.86|554.36|554.66|554.16|0
1597970700000|2020-08-21 00:45:00|554.96|554.46|554.36|553.86|555.16|554.66|554.36|553.86|0
1597971000000|2020-08-21 00:50:00|554.46|553.96|554.36|553.86|554.56|554.06|554.16|553.66|0
1597971300000|2020-08-21 00:55:00|554.46|553.96|554.86|554.36|554.86|554.36|554.36|553.86|0
1597971600000|2020-08-21 01:00:00|554.96|554.46|554.66|554.16|555.16|554.66|554.66|554.16|0
1597971900000|2020-08-21 01:05:00|554.76|554.26|554.46|553.96|555.16|554.66|554.46|553.96|0
1597972200000|2020-08-21 01:10:00|554.56|554.06|554.26|553.76|554.66|554.16|554.16|553.66|0
1597972500000|2020-08-21 01:15:00|554.36|553.86|554.56|554.06|554.86|554.36|554.36|553.86|0
1597972800000|2020-08-21 01:20:00|554.66|554.16|553.56|553.06|554.66|554.16|553.36|552.86|0
1597973100000|2020-08-21 01:25:00|553.46|552.96|553.56|553.06|553.86|553.36|553.36|552.86|0
1597973400000|2020-08-21 01:30:00|553.66|553.16|553.06|552.56|553.76|553.26|553.06|552.56|0
1597973700000|2020-08-21 01:35:00|552.96|552.46|553.06|552.56|553.26|552.76|552.86|552.36|0
1597974000000|2020-08-21 01:40:00|553.16|552.66|553.56|553.06|553.76|553.26|553.06|552.56|0
1597974300000|2020-08-21 01:45:00|553.46|552.96|552.96|552.46|553.56|553.06|552.76|552.26|0
1597974600000|2020-08-21 01:50:00|553.06|552.56|553.36|552.86|553.46|552.96|552.96|552.46|0
1597974900000|2020-08-21 01:55:00|553.46|552.96|553.26|552.76|553.46|552.96|553.06|552.56|0
1597975200000|2020-08-21 02:00:00|553.36|552.86|553.46|552.96|553.46|552.96|552.76|552.26|0
1597975500000|2020-08-21 02:05:00|553.36|552.86|553.46|552.96|553.46|552.96|553.16|552.66|0
1597975800000|2020-08-21 02:10:00|553.26|552.76|553.06|552.56|553.46|552.96|553.06|552.56|0
1597976100000|2020-08-21 02:15:00|552.96|552.46|553.06|552.56|553.26|552.76|552.96|552.46|0
1597976400000|2020-08-21 02:20:00|552.96|552.46|553.06|552.56|553.26|552.76|552.96|552.46|0
1597976700000|2020-08-21 02:25:00|552.96|552.46|553.26|552.76|553.36|552.86|552.96|552.46|0
1597977000000|2020-08-21 02:30:00|553.36|552.86|553.36|552.86|553.36|552.86|553.06|552.56|0
1597977300000|2020-08-21 02:35:00|553.46|552.96|553.16|552.66|553.46|552.96|553.06|552.56|0
1597977600000|2020-08-21 02:40:00|553.26|552.76|553.26|552.76|553.36|552.86|553.06|552.56|0
1597977900000|2020-08-21 02:45:00|553.36|552.86|553.16|552.66|553.36|552.86|553.06|552.56|0
1597978200000|2020-08-21 02:50:00|553.26|552.76|553.56|553.06|553.56|553.06|553.16|552.66|0
1597978500000|2020-08-21 02:55:00|553.66|553.16|553.56|553.06|553.76|553.26|553.56|553.06|0
1597978800000|2020-08-21 03:00:00|553.66|553.16|553.76|553.26|553.76|553.26|553.66|553.16|0
1597979100000|2020-08-21 03:05:00|553.86|553.36|554.06|553.56|554.06|553.56|553.86|553.36|0
1597979400000|2020-08-21 03:10:00|553.96|553.46|553.86|553.36|553.96|553.46|553.76|553.26|0
1597979700000|2020-08-21 03:15:00|553.96|553.46|554.06|553.56|554.06|553.56|553.76|553.26|0
1597980000000|2020-08-21 03:20:00|554.16|553.66|554.36|553.86|554.36|553.86|554.06|553.56|0
1597980300000|2020-08-21 03:25:00|554.46|553.96|554.36|553.86|554.56|554.06|554.36|553.86|0
1597980600000|2020-08-21 03:30:00|554.46|553.96|554.46|553.96|554.56|554.06|554.36|553.86|0
1597980900000|2020-08-21 03:35:00|554.56|554.06|554.46|553.96|554.56|554.06|554.36|553.86|0
1597981200000|2020-08-21 03:40:00|554.36|553.86|554.16|553.66|554.36|553.86|554.06|553.56|0
1597981500000|2020-08-21 03:45:00|554.06|553.56|553.86|553.36|554.16|553.66|553.86|553.36|0
1597981800000|2020-08-21 03:50:00|553.76|553.26|553.86|553.36|553.86|553.36|553.76|553.26|0
1597982100000|2020-08-21 03:55:00|553.76|553.26|553.86|553.36|553.86|553.36|553.76|553.26|0
1597982400000|2020-08-21 04:00:00|553.96|553.46|554.36|553.86|554.36|553.86|553.96|553.46|0
1597982700000|2020-08-21 04:05:00|554.46|553.96|554.16|553.66|554.46|553.96|554.16|553.66|0
1597983000000|2020-08-21 04:10:00|554.06|553.56|554.26|553.76|554.36|553.86|554.06|553.56|0
1597983300000|2020-08-21 04:15:00|554.36|553.86|554.16|553.66|554.36|553.86|554.16|553.66|0
1597983600000|2020-08-21 04:20:00|554.06|553.56|554.16|553.66|554.16|553.66|554.06|553.56|0
1597983900000|2020-08-21 04:25:00|554.06|553.56|554.06|553.56|554.16|553.66|553.76|553.26|0
1597984200000|2020-08-21 04:30:00|554.16|553.66|554.16|553.66|554.16|553.66|554.16|553.66|0
1597984500000|2020-08-21 04:35:00|554.06|553.56|553.96|553.46|554.06|553.56|553.86|553.36|0
1597984800000|2020-08-21 04:40:00|553.86|553.36|554.06|553.56|554.16|553.66|553.76|553.26|0
1597985100000|2020-08-21 04:45:00|554.16|553.66|554.06|553.56|554.16|553.66|554.06|553.56|0
1597985700000|2020-08-21 04:55:00|554.16|553.66|554.06|553.56|554.16|553.66|554.06|553.56|0
1597986000000|2020-08-21 05:00:00|554.16|553.66|554.36|553.86|554.36|553.86|554.06|553.56|0
1597986300000|2020-08-21 05:05:00|554.26|553.76|554.26|553.76|554.36|553.86|554.16|553.66|0
1597986600000|2020-08-21 05:10:00|554.16|553.66|554.16|553.66|554.36|553.86|554.16|553.66|0
1597987800000|2020-08-21 05:30:00|554.06|553.56|554.06|553.56|554.06|553.56|553.96|553.46|0
1597988100000|2020-08-21 05:35:00|553.96|553.46|553.86|553.36|553.96|553.46|553.66|553.16|0
1597988400000|2020-08-21 05:40:00|553.76|553.26|553.56|553.06|553.86|553.36|553.56|553.06|0
1597988700000|2020-08-21 05:45:00|553.66|553.16|553.56|553.06|553.66|553.16|553.46|552.96|0
1597989000000|2020-08-21 05:50:00|553.66|553.16|553.66|553.16|553.86|553.36|553.56|553.06|0
1597989300000|2020-08-21 05:55:00|553.76|553.26|553.86|553.36|553.96|553.46|553.56|553.06|0
1597989600000|2020-08-21 06:00:00|553.56|553.06|553.66|553.36|554.06|553.76|553.26|552.96|197
1597989900000|2020-08-21 06:05:00|553.56|553.26|553.36|553.06|553.66|553.36|553.16|552.86|58
1597990200000|2020-08-21 06:10:00|553.46|553.16|553.56|553.26|553.66|553.36|553.26|552.96|37
1597990500000|2020-08-21 06:15:00|553.66|553.36|553.46|553.16|553.76|553.46|553.36|553.06|47
1597990800000|2020-08-21 06:20:00|553.36|553.06|553.36|553.06|553.46|553.16|553.16|552.86|26
1597991100000|2020-08-21 06:25:00|553.26|552.96|552.76|552.46|553.46|553.16|552.66|552.36|28
1597991400000|2020-08-21 06:30:00|552.66|552.36|552.86|552.56|552.96|552.66|552.56|552.26|17
1597991700000|2020-08-21 06:35:00|552.76|552.46|553.36|553.06|553.46|553.16|552.76|552.46|124
1597992000000|2020-08-21 06:40:00|553.26|552.96|553.26|552.96|553.46|553.16|553.26|552.96|19
1597992300000|2020-08-21 06:45:00|553.36|553.06|553.46|553.16|553.46|553.16|553.16|552.86|60
1597992600000|2020-08-21 06:50:00|553.56|553.26|553.56|553.26|553.56|553.26|553.26|552.96|23
1597992900000|2020-08-21 06:55:00|553.46|553.16|553.66|553.36|553.66|553.36|553.36|553.06|46
1597993200000|2020-08-21 07:00:00|553.56|553.46|552.96|552.86|554.36|554.26|552.46|552.36|914
1597993500000|2020-08-21 07:05:00|552.86|552.76|553.56|553.46|554.26|554.16|552.76|552.66|428
1597993800000|2020-08-21 07:10:00|553.46|553.36|553.36|553.26|553.56|553.46|552.96|552.86|219
1597994100000|2020-08-21 07:15:00|553.16|553.06|552.06|551.96|553.16|553.06|550.56|550.46|1036
1597994400000|2020-08-21 07:20:00|551.96|551.86|552.16|552.06|552.46|552.36|550.86|550.76|438
1597994700000|2020-08-21 07:25:00|552.26|552.16|552.56|552.46|552.56|552.46|551.56|551.46|251
1597995000000|2020-08-21 07:30:00|552.66|552.56|553.16|553.06|553.76|553.66|552.26|552.16|445
1597995300000|2020-08-21 07:35:00|553.06|552.96|553.36|553.26|553.66|553.56|552.76|552.66|245
1597995600000|2020-08-21 07:40:00|553.41|553.31|553.41|553.31|553.61|553.51|552.81|552.71|165
1597995900000|2020-08-21 07:45:00|553.31|553.21|553.71|553.61|553.81|553.71|553.11|553.01|166
1597996200000|2020-08-21 07:50:00|553.81|553.71|553.81|553.71|554.41|554.31|553.71|553.61|169
1597996500000|2020-08-21 07:55:00|553.71|553.61|553.91|553.81|554.41|554.31|553.71|553.61|192
1597996800000|2020-08-21 08:00:00|553.81|553.71|553.21|553.11|553.91|553.81|553.11|553.01|158
1597997100000|2020-08-21 08:05:00|553.31|553.21|553.61|553.51|553.91|553.81|553.21|553.11|166
1597997400000|2020-08-21 08:10:00|553.51|553.41|553.51|553.41|554.01|553.91|553.21|553.11|191
1597997700000|2020-08-21 08:15:00|553.61|553.51|553.61|553.51|554.71|554.61|553.51|553.41|240
1597998000000|2020-08-21 08:20:00|553.71|553.61|553.71|553.61|553.91|553.81|553.21|553.11|154
1597998300000|2020-08-21 08:25:00|553.61|553.51|553.21|553.11|553.91|553.81|553.01|552.91|180
1597998600000|2020-08-21 08:30:00|553.31|553.21|553.31|553.21|553.71|553.61|552.71|552.61|158
1597998900000|2020-08-21 08:35:00|553.21|553.11|553.21|553.11|553.31|553.21|552.91|552.81|116
1597999200000|2020-08-21 08:40:00|553.11|553.01|553.21|553.11|553.41|553.31|552.81|552.71|93
1597999500000|2020-08-21 08:45:00|553.11|553.01|553.31|553.21|553.71|553.61|553.01|552.91|85
1597999800000|2020-08-21 08:50:00|553.41|553.31|553.31|553.21|553.41|553.31|552.91|552.81|76
1598000100000|2020-08-21 08:55:00|553.21|553.11|553.31|553.21|553.71|553.61|553.01|552.91|113
1598000400000|2020-08-21 09:00:00|553.21|553.11|553.21|553.11|553.21|553.11|552.71|552.61|252
1598000700000|2020-08-21 09:05:00|553.11|553.01|553.11|553.01|553.31|553.21|553.01|552.91|225
1598001000000|2020-08-21 09:10:00|553.21|553.11|553.01|552.91|553.51|553.41|553.01|552.91|447
1598001300000|2020-08-21 09:15:00|553.11|553.01|553.41|553.31|553.51|553.41|552.81|552.71|88
1598001600000|2020-08-21 09:20:00|553.51|553.41|553.61|553.51|553.91|553.81|553.41|553.31|73
1598001900000|2020-08-21 09:25:00|553.51|553.41|553.61|553.51|553.91|553.81|553.51|553.41|135
1598002200000|2020-08-21 09:30:00|553.71|553.61|553.61|553.51|554.01|553.91|553.51|553.41|117
1598002500000|2020-08-21 09:35:00|553.51|553.41|553.51|553.41|553.71|553.61|553.31|553.21|83
1598002800000|2020-08-21 09:40:00|553.61|553.51|553.61|553.51|553.81|553.71|553.31|553.21|56
1598003100000|2020-08-21 09:45:00|553.51|553.41|554.91|554.81|554.91|554.81|553.51|553.41|246
1598003400000|2020-08-21 09:50:00|555.01|554.91|553.81|553.71|555.11|555.01|553.71|553.61|332
1598003700000|2020-08-21 09:55:00|553.71|553.61|553.81|553.71|554.11|554.01|553.71|553.61|157
1598004000000|2020-08-21 10:00:00|553.61|553.51|553.91|553.81|554.01|553.91|553.51|553.41|252
1598004300000|2020-08-21 10:05:00|554.01|553.91|554.31|554.21|554.31|554.21|553.91|553.81|68
1598004600000|2020-08-21 10:10:00|554.21|554.11|553.71|553.61|554.31|554.21|553.41|553.31|223
1598004900000|2020-08-21 10:15:00|553.61|553.51|553.21|553.11|553.71|553.61|553.01|552.91|159
1598005200000|2020-08-21 10:20:00|553.11|553.01|552.61|552.51|553.21|553.11|552.61|552.51|137
1598005500000|2020-08-21 10:25:00|552.71|552.61|552.91|552.81|553.01|552.91|552.51|552.41|101
1598005800000|2020-08-21 10:30:00|552.81|552.71|552.81|552.71|553.11|553.01|552.71|552.61|68
1598006100000|2020-08-21 10:35:00|552.91|552.81|552.51|552.41|553.01|552.91|552.51|552.41|304
1598006400000|2020-08-21 10:40:00|552.41|552.31|552.01|551.91|552.61|552.51|551.91|551.81|123
1598006700000|2020-08-21 10:45:00|552.11|552.01|551.71|551.61|552.21|552.11|551.71|551.61|89
1598007000000|2020-08-21 10:50:00|551.81|551.71|551.61|551.51|552.11|552.01|551.61|551.51|105
1598007300000|2020-08-21 10:55:00|551.51|551.41|551.61|551.51|551.71|551.61|551.21|551.11|166
1598007600000|2020-08-21 11:00:00|551.51|551.41|551.31|551.21|551.81|551.71|551.11|551.01|189
1598007900000|2020-08-21 11:05:00|551.21|551.11|550.81|550.71|551.31|551.21|550.61|550.51|169
1598008200000|2020-08-21 11:10:00|550.71|550.61|551.21|551.11|551.41|551.31|550.61|550.51|203
1598008500000|2020-08-21 11:15:00|551.11|551.01|551.31|551.21|551.31|551.21|551.11|551.01|111
1598008800000|2020-08-21 11:20:00|551.21|551.11|551.01|550.91|551.31|551.21|550.71|550.61|104
1598009100000|2020-08-21 11:25:00|550.91|550.81|551.01|550.91|551.01|550.91|550.81|550.71|45
1598009400000|2020-08-21 11:30:00|550.91|550.81|550.91|550.81|551.31|551.21|550.71|550.61|84
1598009700000|2020-08-21 11:35:00|550.81|550.71|550.51|550.41|550.81|550.71|550.31|550.21|129
1598010000000|2020-08-21 11:40:00|550.41|550.31|550.21|550.11|550.51|550.41|550.11|550.01|110
1598010300000|2020-08-21 11:45:00|550.11|550.01|548.91|548.81|550.11|550.01|548.81|548.71|338
1598010600000|2020-08-21 11:50:00|548.81|548.71|548.81|548.71|549.11|549.01|548.51|548.41|304
1598010900000|2020-08-21 11:55:00|548.91|548.81|548.01|547.91|548.91|548.81|548.01|547.91|230
1598011200000|2020-08-21 12:00:00|548.11|548.01|547.01|546.91|548.11|548.01|546.91|546.81|564
1598011500000|2020-08-21 12:05:00|546.91|546.81|546.41|546.31|547.41|547.31|546.41|546.31|399
1598011800000|2020-08-21 12:10:00|546.31|546.21|545.91|545.81|546.31|546.21|545.61|545.51|412
1598012100000|2020-08-21 12:15:00|545.81|545.71|546.41|546.31|546.41|546.31|545.61|545.51|308
1598012400000|2020-08-21 12:20:00|546.31|546.21|545.81|545.71|546.41|546.31|545.31|545.21|348
1598012700000|2020-08-21 12:25:00|545.71|545.61|546.31|546.21|546.71|546.61|545.61|545.51|384
1598013000000|2020-08-21 12:30:00|546.21|546.11|546.81|546.71|547.01|546.91|545.91|545.81|363
1598013300000|2020-08-21 12:35:00|546.71|546.61|546.91|546.81|546.91|546.81|546.61|546.51|209
1598013600000|2020-08-21 12:40:00|546.81|546.71|546.61|546.51|547.01|546.91|546.31|546.21|327
1598013900000|2020-08-21 12:45:00|546.51|546.41|546.81|546.71|546.81|546.71|546.21|546.11|213
1598014200000|2020-08-21 12:50:00|546.71|546.61|546.81|546.71|546.81|546.71|546.21|546.11|234
1598014500000|2020-08-21 12:55:00|546.71|546.61|546.21|546.11|546.81|546.71|546.21|546.11|162
1598014800000|2020-08-21 13:00:00|546.11|546.01|545.21|545.11|546.31|546.21|545.11|545.01|318
1598015100000|2020-08-21 13:05:00|545.31|545.21|545.81|545.71|545.81|545.71|544.91|544.81|319
1598015400000|2020-08-21 13:10:00|545.91|545.81|546.41|546.31|546.51|546.41|545.71|545.61|257
1598015700000|2020-08-21 13:15:00|546.31|546.21|546.51|546.41|546.71|546.61|546.11|546.01|255
1598016000000|2020-08-21 13:20:00|546.61|546.51|547.21|547.11|547.31|547.21|546.41|546.31|251
1598016300000|2020-08-21 13:25:00|547.31|547.21|547.41|547.31|547.81|547.71|547.01|546.91|454
1598016600000|2020-08-21 13:30:00|547.51|547.41|547.51|547.41|548.11|548.01|547.31|547.21|461
1598016900000|2020-08-21 13:35:00|547.41|547.31|548.21|548.11|548.31|548.21|547.41|547.31|462
1598017200000|2020-08-21 13:40:00|548.31|548.21|548.01|547.91|548.61|548.51|547.61|547.51|379
1598017500000|2020-08-21 13:45:00|548.21|548.11|549.01|548.91|549.21|549.11|548.21|548.11|519
1598017800000|2020-08-21 13:50:00|549.11|549.01|549.51|549.41|549.51|549.41|548.61|548.51|399
1598018100000|2020-08-21 13:55:00|549.41|549.31|549.71|549.61|549.81|549.71|549.01|548.91|290
1598018400000|2020-08-21 14:00:00|549.61|549.51|549.41|549.31|550.11|550.01|549.41|549.31|282
1598018700000|2020-08-21 14:05:00|549.31|549.21|549.91|549.81|550.01|549.91|548.91|548.81|230
1598019000000|2020-08-21 14:10:00|549.88|549.78|549.18|549.08|549.98|549.88|549.08|548.98|313
1598019300000|2020-08-21 14:15:00|549.08|548.98|549.08|548.98|549.38|549.28|548.88|548.78|172
1598019600000|2020-08-21 14:20:00|548.98|548.88|548.78|548.68|548.98|548.88|548.58|548.48|156
1598019900000|2020-08-21 14:25:00|548.68|548.58|549.78|549.68|549.98|549.88|548.68|548.58|246
1598020200000|2020-08-21 14:30:00|549.88|549.78|550.58|550.48|550.78|550.68|549.78|549.68|352
1598020500000|2020-08-21 14:35:00|550.68|550.58|550.68|550.58|550.68|550.58|550.38|550.28|195
1598020800000|2020-08-21 14:40:00|550.78|550.68|550.58|550.48|550.78|550.68|550.48|550.38|228
1598021100000|2020-08-21 14:45:00|550.48|550.38|550.48|550.38|550.68|550.58|550.08|549.98|131
1598021400000|2020-08-21 14:50:00|550.58|550.48|551.18|551.08|551.28|551.18|550.38|550.28|321
1598021700000|2020-08-21 14:55:00|551.28|551.18|550.48|550.38|551.58|551.48|550.38|550.28|199
1598022000000|2020-08-21 15:00:00|550.38|550.28|549.98|549.88|550.58|550.48|549.78|549.68|236
1598022300000|2020-08-21 15:05:00|550.08|549.98|550.18|550.08|550.28|550.18|549.88|549.78|170
1598022600000|2020-08-21 15:10:00|550.28|550.18|550.08|549.98|550.68|550.58|549.88|549.78|171
1598022900000|2020-08-21 15:15:00|549.98|549.88|549.88|549.78|550.38|550.28|549.68|549.58|207
1598023200000|2020-08-21 15:20:00|549.98|549.88|550.68|550.58|550.78|550.68|549.88|549.78|166
1598023500000|2020-08-21 15:25:00|550.58|550.48|550.38|550.28|551.08|550.98|550.18|550.08|342
1598023800000|2020-08-21 15:30:00|550.48|550.18|551.48|551.18|551.88|551.58|550.38|550.08|858
1598024100000|2020-08-21 15:35:00|551.38|551.08|551.38|551.08|551.58|551.28|550.88|550.58|511
1598024400000|2020-08-21 15:40:00|551.28|550.98|550.88|550.58|551.58|551.28|550.88|550.58|102
1598024700000|2020-08-21 15:45:00|550.78|550.48|551.08|550.78|551.38|551.08|550.78|550.48|88
1598025000000|2020-08-21 15:50:00|550.98|550.68|550.78|550.48|551.28|550.98|550.68|550.38|52
1598025300000|2020-08-21 15:55:00|550.88|550.58|550.58|550.28|551.18|550.88|550.48|550.18|64
1598025600000|2020-08-21 16:00:00|550.48|550.18|550.78|550.48|550.98|550.68|550.38|550.08|50
1598025900000|2020-08-21 16:05:00|550.88|550.58|550.88|550.58|551.28|550.98|550.78|550.48|52
1598026200000|2020-08-21 16:10:00|550.98|550.68|551.08|550.78|551.08|550.78|550.88|550.58|43
1598026500000|2020-08-21 16:15:00|551.18|550.88|550.98|550.68|551.28|550.98|550.98|550.68|55
1598026800000|2020-08-21 16:20:00|551.08|550.78|550.88|550.58|551.18|550.88|550.88|550.58|48
1598027100000|2020-08-21 16:25:00|550.78|550.48|550.88|550.58|551.08|550.78|550.68|550.38|110
1598027400000|2020-08-21 16:30:00|550.78|550.48|550.78|550.48|550.88|550.58|550.68|550.38|14
1598027700000|2020-08-21 16:35:00|550.68|550.38|550.88|550.58|550.88|550.58|550.68|550.38|27
1598028000000|2020-08-21 16:40:00|550.78|550.48|551.08|550.78|551.08|550.78|550.68|550.38|11
1598028300000|2020-08-21 16:45:00|550.98|550.68|551.08|550.78|551.18|550.88|550.98|550.68|13
1598028600000|2020-08-21 16:50:00|550.98|550.68|550.98|550.68|550.98|550.68|550.58|550.28|22
1598028900000|2020-08-21 16:55:00|550.88|550.58|550.88|550.58|551.08|550.78|550.78|550.48|53
1598029200000|2020-08-21 17:00:00|550.78|550.48|550.98|550.68|551.08|550.78|550.68|550.38|33
1598029500000|2020-08-21 17:05:00|550.88|550.58|551.08|550.78|551.18|550.88|550.78|550.48|16
1598029800000|2020-08-21 17:10:00|550.98|550.68|551.38|551.08|551.38|551.08|550.88|550.58|33
1598030100000|2020-08-21 17:15:00|551.28|550.98|551.18|550.88|551.48|551.18|551.18|550.88|35
1598030400000|2020-08-21 17:20:00|551.08|550.78|551.08|550.78|551.08|550.78|550.88|550.58|9
1598030700000|2020-08-21 17:25:00|550.98|550.68|551.08|550.78|551.18|550.88|550.88|550.58|14
1598031000000|2020-08-21 17:30:00|551.18|550.88|551.38|551.08|551.38|551.08|550.98|550.68|21
1598031300000|2020-08-21 17:35:00|551.28|550.98|551.38|551.08|551.48|551.18|551.28|550.98|8
1598031600000|2020-08-21 17:40:00|551.48|551.18|551.48|551.18|551.48|551.18|551.38|551.08|5
1598031900000|2020-08-21 17:45:00|551.38|551.08|551.58|551.28|551.58|551.28|551.38|551.08|14
1598032200000|2020-08-21 17:50:00|551.48|551.18|551.28|550.98|551.58|551.28|551.28|550.98|5
1598032500000|2020-08-21 17:55:00|551.18|550.88|551.48|551.18|551.48|551.18|551.08|550.78|15
1598032800000|2020-08-21 18:00:00|551.58|551.28|551.58|551.28|551.68|551.38|551.38|551.08|18
1598033100000|2020-08-21 18:05:00|551.48|551.18|551.78|551.48|551.78|551.48|551.48|551.18|8
1598033400000|2020-08-21 18:10:00|551.88|551.58|551.98|551.68|552.08|551.78|551.78|551.48|25
1598033700000|2020-08-21 18:15:00|551.88|551.58|552.08|551.78|552.08|551.78|551.88|551.58|6
1598034000000|2020-08-21 18:20:00|551.98|551.68|551.98|551.68|552.18|551.88|551.88|551.58|27
1598034300000|2020-08-21 18:25:00|552.08|551.78|552.18|551.88|552.18|551.88|551.88|551.58|24
1598034600000|2020-08-21 18:30:00|552.28|551.98|552.58|552.28|552.58|552.28|552.28|551.98|45
1598034900000|2020-08-21 18:35:00|552.48|552.18|552.58|552.28|552.78|552.48|552.48|552.18|27
1598035200000|2020-08-21 18:40:00|552.68|552.38|552.58|552.28|552.78|552.48|552.48|552.18|21
1598035500000|2020-08-21 18:45:00|552.48|552.18|552.68|552.38|552.88|552.58|552.48|552.18|43
1598035800000|2020-08-21 18:50:00|552.78|552.48|552.68|552.38|552.78|552.48|552.58|552.28|18
1598036100000|2020-08-21 18:55:00|552.78|552.48|552.68|552.38|552.78|552.48|552.68|552.38|6
1598036400000|2020-08-21 19:00:00|552.58|552.28|552.78|552.48|553.18|552.88|552.58|552.28|65
1598036700000|2020-08-21 19:05:00|552.88|552.58|552.88|552.58|552.98|552.68|552.78|552.48|19
1598037000000|2020-08-21 19:10:00|552.98|552.68|552.78|552.48|552.98|552.68|552.68|552.38|18
1598037300000|2020-08-21 19:15:00|552.68|552.38|552.58|552.28|552.78|552.48|552.58|552.28|12
1598037600000|2020-08-21 19:20:00|552.68|552.38|552.68|552.38|552.78|552.48|552.48|552.18|20
1598037900000|2020-08-21 19:25:00|552.78|552.48|552.78|552.48|552.78|552.48|552.48|552.18|31
1598038200000|2020-08-21 19:30:00|552.88|552.58|552.58|552.28|552.88|552.58|552.48|552.18|20
1598038500000|2020-08-21 19:35:00|552.68|552.38|552.68|552.38|552.78|552.48|552.58|552.28|14
1598038800000|2020-08-21 19:40:00|552.58|552.28|552.28|551.98|552.68|552.38|552.18|551.88|13
1598039100000|2020-08-21 19:45:00|552.38|552.08|552.28|551.98|552.48|552.18|552.18|551.88|28
1598039400000|2020-08-21 19:50:00|552.38|552.08|552.78|552.48|552.78|552.48|552.28|551.98|49
1598039700000|2020-08-21 19:55:00|552.68|552.38|552.68|552.38|552.88|552.58|552.58|552.28|47
1598040000000|2020-08-21 20:00:00|552.78|552.28|552.98|552.48|552.98|552.48|552.58|552.08|0
1598040300000|2020-08-21 20:05:00|552.88|552.38|552.98|552.48|552.98|552.48|552.88|552.38|0
1598040600000|2020-08-21 20:10:00|552.88|552.38|552.48|551.98|552.88|552.38|552.38|551.88|0
1598040900000|2020-08-21 20:15:00|552.58|552.08|552.58|552.08|552.58|552.08|552.58|552.08|0
1598041800000|2020-08-21 20:30:00|552.48|551.98|552.68|552.18|552.78|552.28|552.38|551.88|0
1598042100000|2020-08-21 20:35:00|552.58|552.08|552.68|552.18|552.78|552.28|552.58|552.08|0
1598042400000|2020-08-21 20:40:00|552.58|552.08|552.58|552.08|552.68|552.18|552.58|552.08|0
1598042700000|2020-08-21 20:45:00|552.48|551.98|552.58|552.08|552.58|552.08|552.48|551.98|0
1598043000000|2020-08-21 20:50:00|552.48|551.98|552.48|551.98|552.58|552.08|552.38|551.88|0
1598043300000|2020-08-21 20:55:00|552.58|552.08|552.48|551.98|552.58|552.08|552.38|551.88|0
1598220000000|2020-08-23 22:00:00|553.58|553.08|553.78|553.28|553.78|553.28|553.48|552.98|0
1598220300000|2020-08-23 22:05:00|553.68|553.18|553.38|552.88|553.78|553.28|553.18|552.68|0
1598220600000|2020-08-23 22:10:00|553.48|552.98|552.98|552.48|553.48|552.98|552.98|552.48|0
1598220900000|2020-08-23 22:15:00|553.08|552.58|553.18|552.68|553.28|552.78|552.98|552.48|0
1598221200000|2020-08-23 22:20:00|553.28|552.78|553.38|552.88|553.48|552.98|553.18|552.68|0
1598221500000|2020-08-23 22:25:00|553.28|552.78|553.28|552.78|553.38|552.88|553.18|552.68|0
1598221800000|2020-08-23 22:30:00|553.18|552.68|553.38|552.88|553.38|552.88|553.18|552.68|0
1598222100000|2020-08-23 22:35:00|553.48|552.98|553.38|552.88|553.48|552.98|553.28|552.78|0
1598222400000|2020-08-23 22:40:00|553.48|552.98|553.58|553.08|553.58|553.08|553.48|552.98|0
1598222700000|2020-08-23 22:45:00|553.48|552.98|553.58|553.08|553.58|553.08|553.48|552.98|0
1598223000000|2020-08-23 22:50:00|553.48|552.98|553.68|553.18|553.68|553.18|553.48|552.98|0
1598223300000|2020-08-23 22:55:00|553.58|553.08|553.58|553.08|553.68|553.18|553.58|553.08|0
1598223600000|2020-08-23 23:00:00|553.68|553.18|553.78|553.28|553.78|553.28|553.68|553.18|0
1598223900000|2020-08-23 23:05:00|553.68|553.18|553.78|553.28|553.78|553.28|553.68|553.18|0
1598224200000|2020-08-23 23:10:00|553.68|553.18|553.68|553.18|553.78|553.28|553.68|553.18|0
1598224800000|2020-08-23 23:20:00|553.78|553.28|553.68|553.18|553.78|553.28|553.68|553.18|0
1598225100000|2020-08-23 23:25:00|553.78|553.28|553.68|553.18|553.78|553.28|553.68|553.18|0
1598225400000|2020-08-23 23:30:00|553.58|553.08|553.58|553.08|553.68|553.18|553.48|552.98|0
1598225700000|2020-08-23 23:35:00|553.48|552.98|553.68|553.18|553.68|553.18|553.48|552.98|0
1598226300000|2020-08-23 23:45:00|553.78|553.28|553.68|553.18|553.78|553.28|553.68|553.18|0
1598226600000|2020-08-23 23:50:00|553.58|553.08|553.28|552.78|553.58|553.08|553.18|552.68|0
1598226900000|2020-08-23 23:55:00|553.18|552.68|553.38|552.88|553.38|552.88|553.08|552.58|0
1598227200000|2020-08-24 00:00:00|553.78|553.28|553.58|553.08|553.88|553.38|553.48|552.98|0
1598227500000|2020-08-24 00:05:00|553.68|553.18|553.88|553.38|553.88|553.38|553.38|552.88|0
1598227800000|2020-08-24 00:10:00|553.98|553.48|553.88|553.38|554.08|553.58|553.78|553.28|0
1598228100000|2020-08-24 00:15:00|553.98|553.48|553.48|552.98|553.98|553.48|552.88|552.38|0
1598228400000|2020-08-24 00:20:00|553.58|553.08|553.38|552.88|553.68|553.18|553.18|552.68|0
1598228700000|2020-08-24 00:25:00|553.28|552.78|553.18|552.68|553.38|552.88|553.18|552.68|0
1598229000000|2020-08-24 00:30:00|552.78|552.28|552.88|552.38|553.08|552.58|552.78|552.28|0
1598229300000|2020-08-24 00:35:00|552.78|552.28|552.38|551.88|552.78|552.28|552.28|551.78|0
1598229600000|2020-08-24 00:40:00|552.28|551.78|552.48|551.98|552.58|552.08|552.28|551.78|0
1598229900000|2020-08-24 00:45:00|552.38|551.88|552.38|551.88|552.78|552.28|552.38|551.88|0
1598230200000|2020-08-24 00:50:00|552.48|551.98|553.18|552.68|553.18|552.68|552.38|551.88|0
1598230500000|2020-08-24 00:55:00|553.08|552.58|553.08|552.58|553.18|552.68|552.88|552.38|0
1598230800000|2020-08-24 01:00:00|553.18|552.68|552.88|552.38|553.38|552.88|552.68|552.18|0
1598231100000|2020-08-24 01:05:00|552.78|552.28|552.78|552.28|552.88|552.38|552.38|551.88|0
1598231400000|2020-08-24 01:10:00|552.58|552.08|552.58|552.08|552.58|552.08|552.28|551.78|0
1598231700000|2020-08-24 01:15:00|552.68|552.18|553.08|552.58|553.18|552.68|552.68|552.18|0
1598232000000|2020-08-24 01:20:00|553.18|552.68|553.38|552.88|553.58|553.08|553.18|552.68|0
1598232300000|2020-08-24 01:25:00|553.48|552.98|553.78|553.28|553.88|553.38|553.48|552.98|0
1598232600000|2020-08-24 01:30:00|553.88|553.38|553.78|553.28|553.98|553.48|553.68|553.18|0
1598232900000|2020-08-24 01:35:00|553.88|553.38|553.88|553.38|553.88|553.38|553.68|553.18|0
1598233200000|2020-08-24 01:40:00|553.98|553.48|553.98|553.48|554.28|553.78|553.98|553.48|0
1598233500000|2020-08-24 01:45:00|554.08|553.58|553.78|553.28|554.18|553.68|553.78|553.28|0
1598233800000|2020-08-24 01:50:00|553.88|553.38|553.88|553.38|553.88|553.38|553.68|553.18|0
1598234100000|2020-08-24 01:55:00|553.78|553.28|553.78|553.28|553.98|553.48|553.78|553.28|0
1598234400000|2020-08-24 02:00:00|553.88|553.38|553.98|553.48|553.98|553.48|553.78|553.28|0
1598234700000|2020-08-24 02:05:00|554.08|553.58|553.98|553.48|554.18|553.68|553.88|553.38|0
1598235000000|2020-08-24 02:10:00|554.08|553.58|554.18|553.68|554.18|553.68|553.98|553.48|0
1598235600000|2020-08-24 02:20:00|554.28|553.78|554.18|553.68|554.28|553.78|554.18|553.68|0
1598235900000|2020-08-24 02:25:00|554.08|553.58|553.98|553.48|554.18|553.68|553.98|553.48|0
1598236200000|2020-08-24 02:30:00|554.08|553.58|553.98|553.48|554.18|553.68|553.98|553.48|0
1598236500000|2020-08-24 02:35:00|554.08|553.58|553.98|553.48|554.18|553.68|553.98|553.48|0
1598237100000|2020-08-24 02:45:00|553.88|553.38|553.88|553.38|553.98|553.48|553.78|553.28|0
1598237400000|2020-08-24 02:50:00|553.78|553.28|553.68|553.18|553.88|553.38|553.68|553.18|0
1598237700000|2020-08-24 02:55:00|553.58|553.08|553.48|552.98|553.58|553.08|553.48|552.98|0
1598238000000|2020-08-24 03:00:00|553.58|553.08|553.58|553.08|553.68|553.18|553.48|552.98|0
1598238300000|2020-08-24 03:05:00|553.68|553.18|553.88|553.38|553.88|553.38|553.68|553.18|0
1598238600000|2020-08-24 03:10:00|553.98|553.48|553.68|553.18|553.98|553.48|553.68|553.18|0
1598239200000|2020-08-24 03:20:00|553.78|553.28|553.98|553.48|553.98|553.48|553.78|553.28|0
1598240100000|2020-08-24 03:35:00|553.88|553.38|553.88|553.38|553.98|553.48|553.88|553.38|0
1598240400000|2020-08-24 03:40:00|553.78|553.28|553.58|553.08|553.88|553.38|553.48|552.98|0
1598240700000|2020-08-24 03:45:00|553.68|553.18|553.68|553.18|553.88|553.38|553.68|553.18|0
1598241000000|2020-08-24 03:50:00|553.78|553.28|553.68|553.18|553.88|553.38|553.68|553.18|0
1598241300000|2020-08-24 03:55:00|553.58|553.08|553.38|552.88|553.58|553.08|553.38|552.88|0
1598241600000|2020-08-24 04:00:00|553.48|552.98|553.38|552.88|553.58|553.08|553.38|552.88|0
1598241900000|2020-08-24 04:05:00|553.28|552.78|553.08|552.58|553.28|552.78|553.08|552.58|0
1598242200000|2020-08-24 04:10:00|552.98|552.48|553.08|552.58|553.08|552.58|552.88|552.38|0
1598242500000|2020-08-24 04:15:00|553.18|552.68|552.88|552.38|553.18|552.68|552.78|552.28|0
1598242800000|2020-08-24 04:20:00|553.08|552.58|553.08|552.58|553.08|552.58|552.88|552.38|0
1598243100000|2020-08-24 04:25:00|553.18|552.68|553.08|552.58|553.28|552.78|553.08|552.58|0
1598243400000|2020-08-24 04:30:00|553.18|552.68|553.68|553.18|553.68|553.18|553.18|552.68|0
1598243700000|2020-08-24 04:35:00|553.58|553.08|553.48|552.98|553.58|553.08|553.48|552.98|0
1598244000000|2020-08-24 04:40:00|553.58|553.08|553.68|553.18|553.68|553.18|553.48|552.98|0
1598244600000|2020-08-24 04:50:00|553.58|553.08|553.48|552.98|553.68|553.18|553.48|552.98|0
1598244900000|2020-08-24 04:55:00|553.68|553.18|553.68|553.18|553.68|553.18|553.48|552.98|0
1598245200000|2020-08-24 05:00:00|553.78|553.28|553.68|553.18|553.88|553.38|553.68|553.18|0
1598245500000|2020-08-24 05:05:00|553.58|553.08|553.48|552.98|553.58|553.08|553.48|552.98|0
1598245800000|2020-08-24 05:10:00|553.38|552.88|553.48|552.98|553.48|552.98|553.38|552.88|0
1598246100000|2020-08-24 05:15:00|553.58|553.08|553.68|553.18|553.68|553.18|553.48|552.98|0
1598246400000|2020-08-24 05:20:00|553.78|553.28|553.68|553.18|553.78|553.28|553.68|553.18|0
1598246700000|2020-08-24 05:25:00|553.58|553.08|553.68|553.18|553.68|553.18|553.48|552.98|0
1598247000000|2020-08-24 05:30:00|553.78|553.28|553.88|553.38|553.98|553.48|553.68|553.18|0
1598247300000|2020-08-24 05:35:00|553.98|553.48|554.18|553.68|554.18|553.68|553.98|553.48|0
1598247600000|2020-08-24 05:40:00|554.28|553.78|554.28|553.78|554.28|553.78|554.28|553.78|0
1598247900000|2020-08-24 05:45:00|554.18|553.68|554.18|553.68|554.18|553.68|554.18|553.68|0
1598248200000|2020-08-24 05:50:00|554.28|553.78|554.18|553.68|554.28|553.78|554.18|553.68|0
1598248500000|2020-08-24 05:55:00|554.28|553.78|554.38|553.88|554.48|553.98|554.18|553.68|0
1598248800000|2020-08-24 06:00:00|554.48|553.98|554.78|554.48|554.88|554.58|554.48|553.98|57
1598249100000|2020-08-24 06:05:00|554.88|554.58|555.78|555.48|555.88|555.58|554.78|554.48|93
1598249400000|2020-08-24 06:10:00|555.88|555.58|556.18|555.88|556.28|555.98|555.88|555.58|92
1598249700000|2020-08-24 06:15:00|556.28|555.98|555.78|555.48|556.38|556.08|555.78|555.48|72
1598250000000|2020-08-24 06:20:00|555.88|555.58|556.08|555.78|556.08|555.78|555.78|555.48|31
1598250300000|2020-08-24 06:25:00|555.98|555.68|555.98|555.68|556.18|555.88|555.88|555.58|23
1598250600000|2020-08-24 06:30:00|556.08|555.78|556.08|555.78|556.28|555.98|555.98|555.68|44
1598250900000|2020-08-24 06:35:00|556.18|555.88|556.08|555.78|556.28|555.98|555.98|555.68|37
1598251200000|2020-08-24 06:40:00|556.18|555.88|555.88|555.58|556.28|555.98|555.78|555.48|32
1598251500000|2020-08-24 06:45:00|555.98|555.68|555.88|555.58|556.18|555.88|555.88|555.58|35
1598251800000|2020-08-24 06:50:00|555.98|555.68|556.28|555.98|556.28|555.98|555.98|555.68|41
1598252100000|2020-08-24 06:55:00|556.38|556.08|556.18|555.88|556.68|556.38|556.08|555.78|121
1598252400000|2020-08-24 07:00:00|556.08|555.98|559.18|559.08|559.88|559.78|556.08|555.98|1746
1598252700000|2020-08-24 07:05:00|559.28|559.18|558.78|558.68|560.08|559.98|558.18|558.08|785
1598253000000|2020-08-24 07:10:00|558.88|558.78|559.08|558.98|560.18|560.08|558.78|558.68|567
1598253300000|2020-08-24 07:15:00|559.18|559.08|559.18|559.08|560.48|560.38|559.08|558.98|530
1598253600000|2020-08-24 07:20:00|559.28|559.18|559.18|559.08|560.18|560.08|559.18|559.08|326
1598253900000|2020-08-24 07:25:00|559.28|559.18|559.78|559.68|559.98|559.88|559.18|559.08|359
1598254200000|2020-08-24 07:30:00|559.88|559.78|559.58|559.48|560.28|560.18|559.58|559.48|391
1598254500000|2020-08-24 07:35:00|559.68|559.58|559.68|559.58|560.48|560.38|559.68|559.58|301
1598254800000|2020-08-24 07:40:00|559.54|559.44|559.74|559.64|560.14|560.04|559.44|559.34|310
1598255100000|2020-08-24 07:45:00|559.84|559.74|559.74|559.64|560.24|560.14|559.64|559.54|252
1598255400000|2020-08-24 07:50:00|559.64|559.54|560.14|560.04|560.44|560.34|559.54|559.44|316
1598255700000|2020-08-24 07:55:00|560.24|560.14|559.54|559.44|560.34|560.24|559.44|559.34|221
1598256000000|2020-08-24 08:00:00|559.64|559.54|558.94|558.84|560.04|559.94|558.94|558.84|228
1598256300000|2020-08-24 08:05:00|559.04|558.94|559.24|559.14|559.34|559.24|558.94|558.84|181
1598256600000|2020-08-24 08:10:00|559.14|559.04|559.24|559.14|559.44|559.34|558.94|558.84|133
1598256900000|2020-08-24 08:15:00|559.34|559.24|559.34|559.24|559.54|559.44|559.04|558.94|168
1598257200000|2020-08-24 08:20:00|559.44|559.34|559.74|559.64|559.84|559.74|559.44|559.34|103
1598257500000|2020-08-24 08:25:00|559.84|559.74|559.84|559.74|559.94|559.84|559.44|559.34|113
1598257800000|2020-08-24 08:30:00|559.94|559.84|559.94|559.84|560.14|560.04|559.74|559.64|135
1598258100000|2020-08-24 08:35:00|559.84|559.74|559.94|559.84|560.14|560.04|559.74|559.64|82
1598258400000|2020-08-24 08:40:00|560.04|559.94|561.04|560.94|561.14|561.04|559.94|559.84|240
1598258700000|2020-08-24 08:45:00|560.94|560.84|561.44|561.34|561.44|561.34|560.94|560.84|206
1598259000000|2020-08-24 08:50:00|561.54|561.44|561.54|561.44|561.64|561.54|561.44|561.34|260
1598259300000|2020-08-24 08:55:00|561.44|561.34|561.74|561.64|561.94|561.84|561.44|561.34|306
1598259600000|2020-08-24 09:00:00|561.84|561.74|561.44|561.34|562.04|561.94|561.44|561.34|229
1598259900000|2020-08-24 09:05:00|561.54|561.44|561.14|561.04|561.64|561.54|561.14|561.04|184
1598260200000|2020-08-24 09:10:00|561.24|561.14|561.14|561.04|561.34|561.24|561.04|560.94|91
1598260500000|2020-08-24 09:15:00|561.04|560.94|561.04|560.94|561.14|561.04|560.94|560.84|127
1598260800000|2020-08-24 09:20:00|561.14|561.04|561.04|560.94|561.24|561.14|560.84|560.74|118
1598261100000|2020-08-24 09:25:00|561.14|561.04|561.44|561.34|561.54|561.44|560.94|560.84|136
1598261400000|2020-08-24 09:30:00|561.54|561.44|561.54|561.44|561.64|561.54|561.34|561.24|126
1598261700000|2020-08-24 09:35:00|561.64|561.54|561.94|561.84|562.04|561.94|561.44|561.34|104
1598262000000|2020-08-24 09:40:00|561.84|561.74|562.04|561.94|562.04|561.94|561.74|561.64|108
1598262300000|2020-08-24 09:45:00|562.14|562.04|562.24|562.14|562.34|562.24|562.04|561.94|183
1598262600000|2020-08-24 09:50:00|562.34|562.24|561.64|561.54|562.34|562.24|561.64|561.54|176
1598262900000|2020-08-24 09:55:00|561.54|561.44|561.84|561.74|561.94|561.84|561.54|561.44|154
1598263200000|2020-08-24 10:00:00|561.94|561.84|561.44|561.34|562.14|562.04|561.44|561.34|141
1598263500000|2020-08-24 10:05:00|561.34|561.24|561.84|561.74|561.84|561.74|561.34|561.24|131
1598263800000|2020-08-24 10:10:00|561.74|561.64|561.64|561.54|561.94|561.84|561.54|561.44|87
1598264100000|2020-08-24 10:15:00|561.74|561.64|561.84|561.74|561.94|561.84|561.64|561.54|82
1598264400000|2020-08-24 10:20:00|561.74|561.64|561.94|561.84|561.94|561.84|561.64|561.54|77
1598264700000|2020-08-24 10:25:00|562.04|561.94|562.24|562.14|562.34|562.24|561.94|561.84|91
1598265000000|2020-08-24 10:30:00|562.34|562.24|562.54|562.44|562.74|562.64|562.24|562.14|225
1598265300000|2020-08-24 10:35:00|562.64|562.54|563.04|562.94|563.14|563.04|562.44|562.34|145
1598265600000|2020-08-24 10:40:00|562.94|562.84|562.94|562.84|563.14|563.04|562.84|562.74|187
1598265900000|2020-08-24 10:45:00|563.04|562.94|562.64|562.54|563.14|563.04|562.64|562.54|107
1598266200000|2020-08-24 10:50:00|562.74|562.64|562.64|562.54|562.84|562.74|562.54|562.44|153
1598266500000|2020-08-24 10:55:00|562.54|562.44|562.54|562.44|562.64|562.54|562.44|562.34|93
1598266800000|2020-08-24 11:00:00|562.44|562.34|562.24|562.14|562.54|562.44|562.14|562.04|126
1598267100000|2020-08-24 11:05:00|562.14|562.04|562.34|562.24|562.34|562.24|561.94|561.84|117
1598267400000|2020-08-24 11:10:00|562.24|562.14|562.54|562.44|562.74|562.64|562.24|562.14|75
1598267700000|2020-08-24 11:15:00|562.64|562.54|562.64|562.54|562.74|562.64|562.44|562.34|77
1598268000000|2020-08-24 11:20:00|562.74|562.64|562.74|562.64|562.84|562.74|562.64|562.54|68
1598268300000|2020-08-24 11:25:00|562.84|562.74|562.84|562.74|562.94|562.84|562.74|562.64|44
1598268600000|2020-08-24 11:30:00|562.94|562.84|563.04|562.94|563.04|562.94|562.84|562.74|66
1598268900000|2020-08-24 11:35:00|562.94|562.84|562.94|562.84|563.04|562.94|562.84|562.74|69
1598269200000|2020-08-24 11:40:00|562.97|562.87|562.97|562.87|563.07|562.97|562.77|562.67|45
1598269500000|2020-08-24 11:45:00|562.87|562.77|562.87|562.77|562.97|562.87|562.67|562.57|66
1598269800000|2020-08-24 11:50:00|562.77|562.67|562.97|562.87|562.97|562.87|562.77|562.67|39
1598270100000|2020-08-24 11:55:00|563.07|562.97|563.57|563.47|563.87|563.77|563.07|562.97|251
1598270400000|2020-08-24 12:00:00|563.67|563.57|563.67|563.57|563.77|563.67|563.47|563.37|126
1598270700000|2020-08-24 12:05:00|563.57|563.47|563.27|563.17|563.67|563.57|563.17|563.07|132
1598271000000|2020-08-24 12:10:00|563.17|563.07|563.17|563.07|563.27|563.17|563.17|563.07|53
1598271300000|2020-08-24 12:15:00|563.27|563.17|562.37|562.27|563.27|563.17|562.27|562.17|136
1598271600000|2020-08-24 12:20:00|562.27|562.17|562.37|562.27|562.57|562.47|562.17|562.07|69
1598271900000|2020-08-24 12:25:00|562.47|562.37|562.17|562.07|562.57|562.47|562.07|561.97|90
1598272200000|2020-08-24 12:30:00|562.07|561.97|562.37|562.27|562.47|562.37|562.07|561.97|151
1598272500000|2020-08-24 12:35:00|562.47|562.37|562.17|562.07|562.57|562.47|562.07|561.97|103
1598272800000|2020-08-24 12:40:00|562.27|562.17|562.67|562.57|562.67|562.57|562.17|562.07|81
1598273100000|2020-08-24 12:45:00|562.57|562.47|562.97|562.87|562.97|562.87|562.57|562.47|105
1598273400000|2020-08-24 12:50:00|562.87|562.77|563.07|562.97|563.07|562.97|562.67|562.57|146
1598273700000|2020-08-24 12:55:00|562.97|562.87|562.77|562.67|563.27|563.17|562.77|562.67|146
1598274000000|2020-08-24 13:00:00|562.87|562.77|562.87|562.77|562.87|562.77|562.57|562.47|117
1598274300000|2020-08-24 13:05:00|562.77|562.67|562.77|562.67|562.97|562.87|562.67|562.57|94
1598274600000|2020-08-24 13:10:00|562.67|562.57|562.47|562.37|562.97|562.87|562.37|562.27|140
1598274900000|2020-08-24 13:15:00|562.37|562.27|562.37|562.27|562.47|562.37|562.17|562.07|111
1598275200000|2020-08-24 13:20:00|562.27|562.17|562.17|562.07|562.37|562.27|562.17|562.07|132
1598275500000|2020-08-24 13:25:00|562.07|561.97|561.87|561.77|562.17|562.07|561.57|561.47|175
1598275800000|2020-08-24 13:30:00|561.77|561.67|560.97|560.87|561.77|561.67|560.97|560.87|368
1598276100000|2020-08-24 13:35:00|561.07|560.97|561.17|561.07|561.27|561.17|560.87|560.77|272
1598276400000|2020-08-24 13:40:00|561.07|560.97|560.77|560.67|561.27|561.17|560.67|560.57|339
1598276700000|2020-08-24 13:45:00|560.87|560.77|560.57|560.47|561.17|561.07|560.47|560.37|230
1598277000000|2020-08-24 13:50:00|560.47|560.37|560.07|559.97|560.67|560.57|559.97|559.87|224
1598277300000|2020-08-24 13:55:00|560.17|560.07|560.17|560.07|560.37|560.27|559.87|559.77|280
1598277600000|2020-08-24 14:00:00|560.27|560.17|560.37|560.27|560.37|560.27|559.87|559.77|270
1598277900000|2020-08-24 14:05:00|560.47|560.37|560.47|560.37|560.57|560.47|560.07|559.97|197
1598278200000|2020-08-24 14:10:00|560.55|560.45|561.05|560.95|561.05|560.95|560.25|560.15|256
1598278500000|2020-08-24 14:15:00|560.95|560.85|561.65|561.55|561.65|561.55|560.85|560.75|228
1598278800000|2020-08-24 14:20:00|561.55|561.45|561.45|561.35|561.65|561.55|561.35|561.25|181
1598279100000|2020-08-24 14:25:00|561.55|561.45|560.85|560.75|561.55|561.45|560.85|560.75|137
1598279400000|2020-08-24 14:30:00|560.95|560.85|560.95|560.85|561.05|560.95|560.65|560.55|198
1598279700000|2020-08-24 14:35:00|560.85|560.75|561.25|561.15|561.35|561.25|560.45|560.35|165
1598280000000|2020-08-24 14:40:00|561.15|561.05|561.25|561.15|561.25|561.15|560.85|560.75|155
1598280300000|2020-08-24 14:45:00|561.35|561.25|560.85|560.75|561.35|561.25|560.45|560.35|193
1598280600000|2020-08-24 14:50:00|560.95|560.85|560.25|560.15|560.95|560.85|560.05|559.95|302
1598280900000|2020-08-24 14:55:00|560.35|560.25|560.65|560.55|560.75|560.65|560.15|560.05|214
1598281200000|2020-08-24 15:00:00|560.55|560.45|561.35|561.25|561.45|561.35|560.55|560.45|245
1598281500000|2020-08-24 15:05:00|561.45|561.35|561.15|561.05|561.65|561.55|561.15|561.05|217
1598281800000|2020-08-24 15:10:00|561.25|561.15|561.15|561.05|561.45|561.35|561.05|560.95|226
1598282100000|2020-08-24 15:15:00|561.25|561.15|561.45|561.35|561.45|561.35|560.85|560.75|183
1598282400000|2020-08-24 15:20:00|561.55|561.45|561.65|561.55|561.65|561.55|561.35|561.25|191
1598282700000|2020-08-24 15:25:00|561.55|561.45|561.45|561.35|561.75|561.65|561.45|561.35|481
1598283000000|2020-08-24 15:30:00|561.55|561.25|561.35|561.05|561.85|561.55|561.35|561.05|452
1598283300000|2020-08-24 15:35:00|561.45|561.15|561.15|560.85|561.65|561.35|560.85|560.55|312
1598283600000|2020-08-24 15:40:00|561.05|560.75|560.95|560.65|561.15|560.85|560.75|560.45|118
1598283900000|2020-08-24 15:45:00|561.05|560.75|561.35|561.05|561.55|561.25|560.95|560.65|58
1598284200000|2020-08-24 15:50:00|561.45|561.15|561.05|560.75|561.45|561.15|560.95|560.65|44
1598284500000|2020-08-24 15:55:00|561.15|560.85|560.85|560.55|561.25|560.95|560.75|560.45|75
1598284800000|2020-08-24 16:00:00|560.75|560.45|561.15|560.85|561.45|561.15|560.75|560.45|150
1598285100000|2020-08-24 16:05:00|561.25|560.95|560.75|560.45|561.25|560.95|560.65|560.35|47
1598285400000|2020-08-24 16:10:00|560.85|560.55|560.85|560.55|560.95|560.65|560.75|560.45|38
1598285700000|2020-08-24 16:15:00|560.75|560.45|560.85|560.55|561.05|560.75|560.65|560.35|55
1598286000000|2020-08-24 16:20:00|560.75|560.45|560.65|560.35|560.85|560.55|560.45|560.15|64
1598286300000|2020-08-24 16:25:00|560.55|560.25|560.25|559.95|560.65|560.35|560.15|559.85|68
1598286600000|2020-08-24 16:30:00|560.15|559.85|560.65|560.35|560.65|560.35|560.15|559.85|29
1598286900000|2020-08-24 16:35:00|560.55|560.25|560.75|560.45|560.75|560.45|560.55|560.25|18
1598287200000|2020-08-24 16:40:00|560.65|560.35|560.85|560.55|560.85|560.55|560.55|560.25|15
1598287500000|2020-08-24 16:45:00|560.75|560.45|560.85|560.55|560.95|560.65|560.65|560.35|25
1598287800000|2020-08-24 16:50:00|560.75|560.45|560.65|560.35|560.85|560.55|560.65|560.35|7
1598288100000|2020-08-24 16:55:00|560.75|560.45|560.75|560.45|560.75|560.45|560.55|560.25|13
1598288400000|2020-08-24 17:00:00|560.65|560.35|561.05|560.75|561.05|560.75|560.65|560.35|15
1598288700000|2020-08-24 17:05:00|561.15|560.85|561.05|560.75|561.15|560.85|560.95|560.65|21
1598289000000|2020-08-24 17:10:00|560.95|560.65|560.85|560.55|561.05|560.75|560.85|560.55|8
1598289300000|2020-08-24 17:15:00|560.75|560.45|560.75|560.45|560.85|560.55|560.65|560.35|12
1598289600000|2020-08-24 17:20:00|560.65|560.35|560.75|560.45|560.85|560.55|560.65|560.35|10
1598289900000|2020-08-24 17:25:00|560.85|560.55|560.65|560.35|560.85|560.55|560.65|560.35|31
1598290200000|2020-08-24 17:30:00|560.55|560.25|560.55|560.25|560.65|560.35|560.45|560.15|13
1598290500000|2020-08-24 17:35:00|560.65|560.35|560.65|560.35|560.65|560.35|560.55|560.25|10
1598290800000|2020-08-24 17:40:00|560.75|560.45|560.55|560.25|560.75|560.45|560.45|560.15|9
1598291100000|2020-08-24 17:45:00|560.45|560.15|560.35|560.05|560.55|560.25|560.25|559.95|10
1598291400000|2020-08-24 17:50:00|560.25|559.95|560.45|560.15|560.45|560.15|560.25|559.95|2
1598291700000|2020-08-24 17:55:00|560.55|560.25|560.45|560.15|560.55|560.25|560.35|560.05|9
1598292000000|2020-08-24 18:00:00|560.35|560.05|560.25|559.95|560.45|560.15|560.25|559.95|12
1598292300000|2020-08-24 18:05:00|560.35|560.05|560.35|560.05|560.45|560.15|560.15|559.85|6
1598292600000|2020-08-24 18:10:00|560.25|559.95|560.25|559.95|560.35|560.05|560.25|559.95|8
1598292900000|2020-08-24 18:15:00|560.35|560.05|560.35|560.05|560.45|560.15|560.25|559.95|8
1598293200000|2020-08-24 18:20:00|560.25|559.95|560.15|559.85|560.25|559.95|560.15|559.85|16
1598293500000|2020-08-24 18:25:00|560.05|559.75|560.15|559.85|560.15|559.85|560.05|559.75|17
1598293800000|2020-08-24 18:30:00|560.05|559.75|559.95|559.65|560.15|559.85|559.85|559.55|19
1598294100000|2020-08-24 18:35:00|560.05|559.75|559.95|559.65|560.05|559.75|559.75|559.45|23
1598294400000|2020-08-24 18:40:00|559.85|559.55|559.75|559.45|559.95|559.65|559.65|559.35|28
1598294700000|2020-08-24 18:45:00|559.85|559.55|559.75|559.45|559.95|559.65|559.75|559.45|13
1598295000000|2020-08-24 18:50:00|559.85|559.55|559.55|559.25|559.85|559.55|559.55|559.25|23
1598295300000|2020-08-24 18:55:00|559.65|559.35|559.75|559.45|559.85|559.55|559.55|559.25|24
1598295600000|2020-08-24 19:00:00|559.85|559.55|559.75|559.45|559.95|559.65|559.65|559.35|31
1598295900000|2020-08-24 19:05:00|559.85|559.55|559.55|559.25|559.85|559.55|559.55|559.25|26
1598296200000|2020-08-24 19:10:00|559.45|559.15|559.45|559.15|559.55|559.25|559.35|559.05|39
1598296500000|2020-08-24 19:15:00|559.55|559.25|559.65|559.35|559.65|559.35|559.45|559.15|36
1598296800000|2020-08-24 19:20:00|559.55|559.25|560.05|559.75|560.05|559.75|559.55|559.25|33
1598297100000|2020-08-24 19:25:00|560.15|559.85|560.25|559.95|560.25|559.95|560.05|559.75|28
1598297400000|2020-08-24 19:30:00|560.15|559.85|560.35|560.05|560.55|560.25|560.05|559.75|63
1598297700000|2020-08-24 19:35:00|560.45|560.15|560.85|560.55|560.85|560.55|560.35|560.05|32
1598298000000|2020-08-24 19:40:00|560.95|560.65|561.15|560.85|561.25|560.95|560.85|560.55|52
1598298300000|2020-08-24 19:45:00|561.25|560.95|561.25|560.95|561.25|560.95|561.05|560.75|45
1598298600000|2020-08-24 19:50:00|561.45|561.15|561.35|561.05|561.65|561.35|561.25|560.95|23
1598298900000|2020-08-24 19:55:00|561.25|560.95|561.55|561.25|561.65|561.35|561.25|560.95|59
1598299200000|2020-08-24 20:00:00|561.75|561.35|561.65|561.15|561.85|561.35|561.25|560.75|0
1598299500000|2020-08-24 20:05:00|561.75|561.25|561.85|561.35|561.95|561.45|561.65|561.15|0
1598299800000|2020-08-24 20:10:00|561.75|561.25|561.65|561.15|561.85|561.35|561.55|561.05|0
1598300100000|2020-08-24 20:15:00|561.75|561.25|561.65|561.15|561.75|561.25|561.65|561.15|0
1598300400000|2020-08-24 20:20:00|561.75|561.25|561.65|561.15|561.75|561.25|561.65|561.15|0
1598300700000|2020-08-24 20:25:00|561.75|561.25|561.75|561.25|561.75|561.25|561.65|561.15|0
1598301000000|2020-08-24 20:30:00|561.85|561.35|561.65|561.15|561.85|561.35|561.55|561.05|0
1598301300000|2020-08-24 20:35:00|561.55|561.05|561.55|561.05|561.65|561.15|561.45|560.95|0
1598301600000|2020-08-24 20:40:00|561.65|561.15|561.55|561.05|561.65|561.15|561.55|561.05|0
1598301900000|2020-08-24 20:45:00|561.45|560.95|561.55|561.05|561.55|561.05|561.45|560.95|0
1598302200000|2020-08-24 20:50:00|561.65|561.15|561.65|561.15|561.65|561.15|561.65|561.15|0
1598302500000|2020-08-24 20:55:00|561.55|561.05|561.55|561.05|561.65|561.15|561.55|561.05|0
1598302800000|2020-08-24 21:00:00|561.65|561.15|561.55|561.05|561.65|561.15|561.55|561.05|0
1598303100000|2020-08-24 21:05:00|561.65|561.15|561.65|561.15|561.65|561.15|561.65|561.15|0
1598306400000|2020-08-24 22:00:00|561.75|561.25|561.75|561.25|561.85|561.35|561.55|561.05|0
1598306700000|2020-08-24 22:05:00|561.65|561.15|561.65|561.15|561.75|561.25|561.65|561.15|0
1598307000000|2020-08-24 22:10:00|561.75|561.25|561.65|561.15|561.75|561.25|561.65|561.15|0
1598307600000|2020-08-24 22:20:00|561.75|561.25|561.75|561.25|561.75|561.25|561.65|561.15|0
1598308200000|2020-08-24 22:30:00|561.65|561.15|561.75|561.25|561.75|561.25|561.65|561.15|0
1598308500000|2020-08-24 22:35:00|561.85|561.35|561.75|561.25|561.85|561.35|561.75|561.25|0
1598309100000|2020-08-24 22:45:00|561.85|561.35|561.85|561.35|561.85|561.35|561.85|561.35|0
1598309400000|2020-08-24 22:50:00|561.75|561.25|561.75|561.25|561.75|561.25|561.75|561.25|0
1598309700000|2020-08-24 22:55:00|561.85|561.35|561.85|561.35|561.85|561.35|561.75|561.25|0
1598310000000|2020-08-24 23:00:00|561.95|561.45|561.75|561.25|561.95|561.45|561.75|561.25|0
1598310300000|2020-08-24 23:05:00|561.65|561.15|561.75|561.25|561.75|561.25|561.65|561.15|0
1598310600000|2020-08-24 23:10:00|561.65|561.15|561.65|561.15|561.65|561.15|561.65|561.15|0
1598310900000|2020-08-24 23:15:00|561.75|561.25|561.75|561.25|561.75|561.25|561.75|561.25|0
1598311200000|2020-08-24 23:20:00|561.65|561.15|561.65|561.15|561.75|561.25|561.65|561.15|0
1598311500000|2020-08-24 23:25:00|561.75|561.25|561.65|561.15|561.75|561.25|561.65|561.15|0
1598311800000|2020-08-24 23:30:00|561.75|561.25|561.75|561.25|561.85|561.35|561.65|561.15|0
1598312100000|2020-08-24 23:35:00|561.85|561.35|561.85|561.35|561.85|561.35|561.75|561.25|0
1598312700000|2020-08-24 23:45:00|561.95|561.45|562.55|562.05|562.75|562.25|561.85|561.35|0
1598313000000|2020-08-24 23:50:00|562.65|562.15|562.65|562.15|562.75|562.25|562.55|562.05|0
1598313300000|2020-08-24 23:55:00|562.75|562.25|562.65|562.15|562.75|562.25|562.65|562.15|0
1598313600000|2020-08-25 00:00:00|562.55|562.05|562.25|561.75|562.55|562.05|562.25|561.75|0
1598313900000|2020-08-25 00:05:00|562.35|561.85|562.55|562.05|562.65|562.15|562.35|561.85|0
1598314200000|2020-08-25 00:10:00|562.45|561.95|562.85|562.35|562.95|562.45|562.45|561.95|0
1598314500000|2020-08-25 00:15:00|562.95|562.45|564.35|563.85|564.55|564.05|562.95|562.45|0
1598314800000|2020-08-25 00:20:00|564.45|563.95|564.35|563.85|564.55|564.05|563.85|563.35|0
1598315100000|2020-08-25 00:25:00|564.25|563.75|564.15|563.65|564.25|563.75|563.85|563.35|0
1598315400000|2020-08-25 00:30:00|564.05|563.55|564.25|563.75|564.65|564.15|564.05|563.55|0
1598315700000|2020-08-25 00:35:00|564.35|563.85|564.05|563.55|564.65|564.15|563.95|563.45|0
1598316000000|2020-08-25 00:40:00|564.15|563.65|564.75|564.25|564.85|564.35|564.05|563.55|0
1598316300000|2020-08-25 00:45:00|564.65|564.15|564.35|563.85|564.85|564.35|564.35|563.85|0
1598316600000|2020-08-25 00:50:00|564.45|563.95|564.45|563.95|564.55|564.05|564.15|563.65|0
1598316900000|2020-08-25 00:55:00|564.55|564.05|564.75|564.25|565.05|564.55|564.35|563.85|0
1598317200000|2020-08-25 01:00:00|564.65|564.15|564.85|564.35|564.85|564.35|564.55|564.05|0
1598317500000|2020-08-25 01:05:00|564.75|564.25|564.85|564.35|565.05|564.55|564.75|564.25|0
1598317800000|2020-08-25 01:10:00|564.95|564.45|564.85|564.35|564.95|564.45|564.55|564.05|0
1598318100000|2020-08-25 01:15:00|564.75|564.25|564.85|564.35|564.85|564.35|564.55|564.05|0
1598318400000|2020-08-25 01:20:00|564.75|564.25|564.95|564.45|565.05|564.55|564.75|564.25|0
1598318700000|2020-08-25 01:25:00|564.85|564.35|565.55|565.05|565.55|565.05|564.85|564.35|0
1598319000000|2020-08-25 01:30:00|565.45|564.95|565.65|565.15|565.75|565.25|565.25|564.75|0
1598319300000|2020-08-25 01:35:00|565.75|565.25|565.35|564.85|565.75|565.25|565.35|564.85|0
1598319600000|2020-08-25 01:40:00|565.25|564.75|565.25|564.75|565.55|565.05|565.25|564.75|0
1598319900000|2020-08-25 01:45:00|565.15|564.65|565.25|564.75|565.45|564.95|565.05|564.55|0
1598320200000|2020-08-25 01:50:00|565.15|564.65|565.75|565.25|565.75|565.25|565.05|564.55|0
1598320500000|2020-08-25 01:55:00|565.85|565.35|565.75|565.25|565.85|565.35|565.75|565.25|0
1598320800000|2020-08-25 02:00:00|565.85|565.35|565.75|565.25|565.85|565.35|565.55|565.05|0
1598321100000|2020-08-25 02:05:00|565.85|565.35|565.75|565.25|565.95|565.45|565.55|565.05|0
1598321400000|2020-08-25 02:10:00|565.65|565.15|565.25|564.75|565.65|565.15|565.25|564.75|0
1598321700000|2020-08-25 02:15:00|565.35|564.85|565.35|564.85|565.65|565.15|565.25|564.75|0
1598322000000|2020-08-25 02:20:00|565.25|564.75|565.55|565.05|565.75|565.25|565.25|564.75|0
1598322300000|2020-08-25 02:25:00|565.65|565.15|565.65|565.15|565.75|565.25|565.45|564.95|0
1598322600000|2020-08-25 02:30:00|565.75|565.25|565.35|564.85|565.95|565.45|565.25|564.75|0
1598322900000|2020-08-25 02:35:00|565.45|564.95|565.25|564.75|565.55|565.05|565.15|564.65|0
1598323200000|2020-08-25 02:40:00|565.35|564.85|565.45|564.95|565.45|564.95|565.15|564.65|0
1598323500000|2020-08-25 02:45:00|565.35|564.85|565.15|564.65|565.35|564.85|564.95|564.45|0
1598323800000|2020-08-25 02:50:00|564.95|564.45|565.15|564.65|565.15|564.65|564.95|564.45|0
1598324100000|2020-08-25 02:55:00|565.25|564.75|565.25|564.75|565.25|564.75|565.25|564.75|0
1598324400000|2020-08-25 03:00:00|565.15|564.65|565.15|564.65|565.35|564.85|565.15|564.65|0
1598324700000|2020-08-25 03:05:00|565.25|564.75|565.25|564.75|565.35|564.85|565.25|564.75|0
1598325000000|2020-08-25 03:10:00|565.35|564.85|565.15|564.65|565.45|564.95|565.15|564.65|0
1598325300000|2020-08-25 03:15:00|565.05|564.55|565.15|564.65|565.25|564.75|565.05|564.55|0
1598325600000|2020-08-25 03:20:00|565.05|564.55|564.85|564.35|565.05|564.55|564.85|564.35|0
1598325900000|2020-08-25 03:25:00|564.75|564.25|564.85|564.35|564.85|564.35|564.65|564.15|0
1598326200000|2020-08-25 03:30:00|564.95|564.45|565.15|564.65|565.15|564.65|564.85|564.35|0
1598326500000|2020-08-25 03:35:00|565.05|564.55|565.55|565.05|565.55|565.05|564.95|564.45|0
1598326800000|2020-08-25 03:40:00|565.45|564.95|565.25|564.75|565.55|565.05|565.25|564.75|0
1598327100000|2020-08-25 03:45:00|565.15|564.65|564.85|564.35|565.15|564.65|564.85|564.35|0
1598327400000|2020-08-25 03:50:00|564.95|564.45|564.65|564.15|564.95|564.45|564.65|564.15|0
1598327700000|2020-08-25 03:55:00|564.55|564.05|564.85|564.35|564.85|564.35|564.55|564.05|0
1598328000000|2020-08-25 04:00:00|564.95|564.45|564.85|564.35|564.95|564.45|564.65|564.15|0
1598328300000|2020-08-25 04:05:00|564.95|564.45|564.85|564.35|564.95|564.45|564.65|564.15|0
1598328600000|2020-08-25 04:10:00|564.75|564.25|564.75|564.25|564.85|564.35|564.55|564.05|0
1598328900000|2020-08-25 04:15:00|564.65|564.15|564.55|564.05|564.65|564.15|564.55|564.05|0
1598329200000|2020-08-25 04:20:00|564.65|564.15|564.65|564.15|564.65|564.15|564.55|564.05|0
1598329800000|2020-08-25 04:30:00|564.55|564.05|564.15|563.65|564.55|564.05|564.15|563.65|0
1598330100000|2020-08-25 04:35:00|564.25|563.75|564.15|563.65|564.35|563.85|564.05|563.55|0
1598330400000|2020-08-25 04:40:00|564.05|563.55|564.35|563.85|564.35|563.85|564.05|563.55|0
1598330700000|2020-08-25 04:45:00|564.45|563.95|564.45|563.95|564.45|563.95|564.35|563.85|0
1598331300000|2020-08-25 04:55:00|564.55|564.05|564.55|564.05|564.55|564.05|564.35|563.85|0
1598331600000|2020-08-25 05:00:00|564.45|563.95|564.35|563.85|564.65|564.15|564.35|563.85|0
1598331900000|2020-08-25 05:05:00|564.45|563.95|564.15|563.65|564.45|563.95|564.15|563.65|0
1598332200000|2020-08-25 05:10:00|564.25|563.75|564.45|563.95|564.45|563.95|564.15|563.65|0
1598332500000|2020-08-25 05:15:00|564.35|563.85|564.35|563.85|564.55|564.05|564.35|563.85|0
1598332800000|2020-08-25 05:20:00|564.45|563.95|564.35|563.85|564.55|564.05|564.15|563.65|0
1598333100000|2020-08-25 05:25:00|564.25|563.75|564.05|563.55|564.25|563.75|563.95|563.45|0
1598333400000|2020-08-25 05:30:00|564.15|563.65|563.95|563.45|564.15|563.65|563.75|563.25|0
1598333700000|2020-08-25 05:35:00|564.05|563.55|564.25|563.75|564.25|563.75|563.95|563.45|0
1598334000000|2020-08-25 05:40:00|564.15|563.65|564.15|563.65|564.25|563.75|563.95|563.45|0
1598334300000|2020-08-25 05:45:00|564.05|563.55|564.05|563.55|564.25|563.75|564.05|563.55|0
1598334600000|2020-08-25 05:50:00|563.95|563.45|564.05|563.55|564.05|563.55|563.95|563.45|0
1598334900000|2020-08-25 05:55:00|564.15|563.65|564.05|563.55|564.15|563.65|563.95|563.45|0
1598335200000|2020-08-25 06:00:00|563.55|563.25|564.05|563.75|564.05|563.75|563.15|562.85|110
1598335500000|2020-08-25 06:05:00|564.15|563.85|564.05|563.75|564.15|563.85|563.85|563.55|100
1598335800000|2020-08-25 06:10:00|564.15|563.85|564.25|563.95|564.35|564.05|564.15|563.85|40
1598336100000|2020-08-25 06:15:00|564.15|563.85|564.35|564.05|564.35|564.05|563.95|563.65|63
1598336400000|2020-08-25 06:20:00|564.25|563.95|564.05|563.75|564.25|563.95|563.85|563.55|53
1598336700000|2020-08-25 06:25:00|563.95|563.65|564.05|563.75|564.15|563.85|563.95|563.65|31
1598337000000|2020-08-25 06:30:00|563.95|563.65|563.95|563.65|564.05|563.75|563.85|563.55|38
1598337300000|2020-08-25 06:35:00|564.05|563.75|563.95|563.65|564.15|563.85|563.85|563.55|52
1598337600000|2020-08-25 06:40:00|563.85|563.55|564.05|563.75|564.05|563.75|563.75|563.45|35
1598337900000|2020-08-25 06:45:00|564.15|563.85|564.15|563.85|564.25|563.95|563.95|563.65|50
1598338200000|2020-08-25 06:50:00|564.05|563.75|564.05|563.75|564.15|563.85|563.95|563.65|61
1598338500000|2020-08-25 06:55:00|564.15|563.85|563.55|563.25|564.25|563.95|563.55|563.25|148
1598338800000|2020-08-25 07:00:00|563.45|563.35|565.05|564.95|565.15|565.05|562.75|562.65|857
1598339100000|2020-08-25 07:05:00|564.95|564.85|565.05|564.95|565.65|565.55|564.55|564.45|692
1598339400000|2020-08-25 07:10:00|565.15|565.05|565.95|565.85|566.05|565.95|565.05|564.95|513
1598339700000|2020-08-25 07:15:00|565.85|565.75|565.65|565.55|566.15|566.05|565.15|565.05|371
1598340000000|2020-08-25 07:20:00|565.55|565.45|565.35|565.25|565.65|565.55|564.85|564.75|251
1598340300000|2020-08-25 07:25:00|565.25|565.15|565.65|565.55|566.15|566.05|565.25|565.15|228
1598340600000|2020-08-25 07:30:00|565.55|565.45|565.45|565.35|566.05|565.95|565.05|564.95|301
1598340900000|2020-08-25 07:35:00|565.55|565.45|565.25|565.15|565.65|565.55|565.05|564.95|178
1598341200000|2020-08-25 07:40:00|565.14|565.04|565.04|564.94|565.34|565.24|564.64|564.54|125
1598341500000|2020-08-25 07:45:00|564.94|564.84|564.94|564.84|565.24|565.14|564.64|564.54|225
1598341800000|2020-08-25 07:50:00|565.04|564.94|565.04|564.94|565.24|565.14|564.64|564.54|112
1598342100000|2020-08-25 07:55:00|564.94|564.84|564.24|564.14|565.14|565.04|564.04|563.94|267
1598342400000|2020-08-25 08:00:00|564.34|564.24|564.44|564.34|564.44|564.34|563.84|563.74|301
1598342700000|2020-08-25 08:05:00|564.34|564.24|563.54|563.44|564.54|564.44|563.54|563.44|177
1598343000000|2020-08-25 08:10:00|563.64|563.54|563.64|563.54|563.64|563.54|562.84|562.74|290
1598343300000|2020-08-25 08:15:00|563.54|563.44|563.94|563.84|564.14|564.04|563.34|563.24|121
1598343600000|2020-08-25 08:20:00|563.84|563.74|563.64|563.54|563.94|563.84|563.34|563.24|120
1598343900000|2020-08-25 08:25:00|563.74|563.64|563.54|563.44|563.74|563.64|563.14|563.04|130
1598344200000|2020-08-25 08:30:00|563.64|563.54|563.54|563.44|563.64|563.54|563.14|563.04|110
1598344500000|2020-08-25 08:35:00|563.44|563.34|563.34|563.24|563.54|563.44|563.14|563.04|58
1598344800000|2020-08-25 08:40:00|563.44|563.34|563.24|563.14|563.84|563.74|563.24|563.14|49
1598345100000|2020-08-25 08:45:00|563.34|563.24|563.54|563.44|563.94|563.84|563.34|563.24|81
1598345400000|2020-08-25 08:50:00|563.64|563.54|564.14|564.04|564.14|564.04|563.54|563.44|76
1598345700000|2020-08-25 08:55:00|564.24|564.14|564.04|563.94|564.24|564.14|563.94|563.84|53
1598346000000|2020-08-25 09:00:00|563.94|563.84|563.54|563.44|563.94|563.84|563.14|563.04|163
1598346300000|2020-08-25 09:05:00|563.64|563.54|563.84|563.74|563.84|563.74|563.54|563.44|85
1598346600000|2020-08-25 09:10:00|563.74|563.64|563.64|563.54|563.84|563.74|563.44|563.34|57
1598346900000|2020-08-25 09:15:00|563.54|563.44|563.74|563.64|564.04|563.94|563.54|563.44|62
1598347200000|2020-08-25 09:20:00|563.84|563.74|564.14|564.04|564.14|564.04|563.64|563.54|40
1598347500000|2020-08-25 09:25:00|564.04|563.94|563.84|563.74|564.24|564.14|563.74|563.64|79
1598347800000|2020-08-25 09:30:00|563.94|563.84|563.84|563.74|563.94|563.84|563.64|563.54|91
1598348100000|2020-08-25 09:35:00|563.94|563.84|563.94|563.84|564.04|563.94|563.74|563.64|18
1598348400000|2020-08-25 09:40:00|563.84|563.74|564.24|564.14|564.24|564.14|563.84|563.74|78
1598348700000|2020-08-25 09:45:00|564.34|564.24|563.94|563.84|564.34|564.24|563.94|563.84|52
1598349000000|2020-08-25 09:50:00|564.04|563.94|564.24|564.14|564.44|564.34|563.94|563.84|67
1598349300000|2020-08-25 09:55:00|564.34|564.24|564.34|564.24|564.44|564.34|564.14|564.04|117
1598349600000|2020-08-25 10:00:00|564.44|564.34|563.84|563.74|564.54|564.44|563.84|563.74|116
1598349900000|2020-08-25 10:05:00|563.94|563.84|564.04|563.94|564.24|564.14|563.74|563.64|126
1598350200000|2020-08-25 10:10:00|564.14|564.04|564.04|563.94|564.24|564.14|563.84|563.74|90
1598350500000|2020-08-25 10:15:00|563.94|563.84|563.94|563.84|564.14|564.04|563.84|563.74|65
1598350800000|2020-08-25 10:20:00|563.84|563.74|563.74|563.64|564.04|563.94|563.74|563.64|91
1598351100000|2020-08-25 10:25:00|563.84|563.74|563.64|563.54|563.84|563.74|563.54|563.44|116
1598351400000|2020-08-25 10:30:00|563.74|563.64|564.14|564.04|564.24|564.14|563.64|563.54|136
1598351700000|2020-08-25 10:35:00|564.04|563.94|564.34|564.24|564.34|564.24|563.94|563.84|64
1598352000000|2020-08-25 10:40:00|564.24|564.14|564.44|564.34|564.44|564.34|564.14|564.04|49
1598352300000|2020-08-25 10:45:00|564.54|564.44|564.84|564.74|564.84|564.74|564.34|564.24|95
1598352600000|2020-08-25 10:50:00|564.74|564.64|564.64|564.54|564.84|564.74|564.54|564.44|81
1598352900000|2020-08-25 10:55:00|564.74|564.64|564.64|564.54|564.84|564.74|564.64|564.54|74
1598353200000|2020-08-25 11:00:00|564.74|564.64|564.84|564.74|564.94|564.84|564.74|564.64|68
1598353500000|2020-08-25 11:05:00|564.74|564.64|564.84|564.74|565.04|564.94|564.74|564.64|84
1598353800000|2020-08-25 11:10:00|564.94|564.84|564.94|564.84|565.24|565.14|564.84|564.74|151
1598354100000|2020-08-25 11:15:00|564.84|564.74|564.74|564.64|565.04|564.94|564.54|564.44|56
1598354400000|2020-08-25 11:20:00|564.64|564.54|564.74|564.64|564.74|564.64|564.54|564.44|68
1598354700000|2020-08-25 11:25:00|564.64|564.54|564.74|564.64|564.84|564.74|564.54|564.44|58
1598355000000|2020-08-25 11:30:00|564.84|564.74|564.54|564.44|564.94|564.84|564.54|564.44|71
1598355300000|2020-08-25 11:35:00|564.64|564.54|564.74|564.64|564.74|564.64|564.54|564.44|108
1598355600000|2020-08-25 11:40:00|564.86|564.76|564.96|564.86|565.16|565.06|564.76|564.66|70
1598355900000|2020-08-25 11:45:00|565.06|564.96|564.86|564.76|565.06|564.96|564.76|564.66|42
1598356200000|2020-08-25 11:50:00|564.96|564.86|564.76|564.66|565.06|564.96|564.76|564.66|62
1598356500000|2020-08-25 11:55:00|564.86|564.76|564.66|564.56|564.86|564.76|564.56|564.46|59
1598356800000|2020-08-25 12:00:00|564.76|564.66|564.66|564.56|564.86|564.76|564.36|564.26|162
1598357100000|2020-08-25 12:05:00|564.56|564.46|565.36|565.26|565.46|565.36|564.56|564.46|144
1598357400000|2020-08-25 12:10:00|565.46|565.36|565.36|565.26|565.56|565.46|565.26|565.16|152
1598357700000|2020-08-25 12:15:00|565.46|565.36|565.06|564.96|565.46|565.36|564.66|564.56|186
1598358000000|2020-08-25 12:20:00|564.96|564.86|565.16|565.06|565.26|565.16|564.96|564.86|104
1598358300000|2020-08-25 12:25:00|565.26|565.16|565.36|565.26|565.46|565.36|565.06|564.96|153
1598358600000|2020-08-25 12:30:00|565.46|565.36|565.26|565.16|565.46|565.36|565.16|565.06|105
1598358900000|2020-08-25 12:35:00|565.16|565.06|564.96|564.86|565.26|565.16|564.96|564.86|86
1598359200000|2020-08-25 12:40:00|565.06|564.96|565.16|565.06|565.26|565.16|565.06|564.96|81
1598359500000|2020-08-25 12:45:00|565.06|564.96|565.06|564.96|565.26|565.16|564.96|564.86|89
1598359800000|2020-08-25 12:50:00|565.16|565.06|565.26|565.16|565.46|565.36|565.06|564.96|140
1598360100000|2020-08-25 12:55:00|565.16|565.06|565.36|565.26|565.56|565.46|565.16|565.06|120
1598360400000|2020-08-25 13:00:00|565.46|565.36|565.06|564.96|565.56|565.46|565.06|564.96|176
1598360700000|2020-08-25 13:05:00|565.16|565.06|564.96|564.86|565.26|565.16|564.96|564.86|127
1598361000000|2020-08-25 13:10:00|565.06|564.96|564.56|564.46|565.06|564.96|564.56|564.46|160
1598361300000|2020-08-25 13:15:00|564.66|564.56|564.36|564.26|564.86|564.76|564.36|564.26|135
1598361600000|2020-08-25 13:20:00|564.26|564.16|564.46|564.36|564.56|564.46|564.16|564.06|188
1598361900000|2020-08-25 13:25:00|564.36|564.26|564.26|564.16|564.36|564.26|564.06|563.96|129
1598362200000|2020-08-25 13:30:00|564.16|564.06|563.76|563.66|564.26|564.16|563.66|563.56|330
1598362500000|2020-08-25 13:35:00|563.66|563.56|563.46|563.36|563.86|563.76|563.16|563.06|379
1598362800000|2020-08-25 13:40:00|563.36|563.26|563.36|563.26|563.86|563.76|563.26|563.16|243
1598363100000|2020-08-25 13:45:00|563.46|563.36|563.46|563.36|563.66|563.56|563.06|562.96|301
1598363400000|2020-08-25 13:50:00|563.36|563.26|562.96|562.86|563.56|563.46|562.96|562.86|214
1598363700000|2020-08-25 13:55:00|562.86|562.76|563.06|562.96|563.36|563.26|562.86|562.76|155
1598364000000|2020-08-25 14:00:00|562.96|562.86|562.56|562.46|563.06|562.96|562.26|562.16|242
1598364300000|2020-08-25 14:05:00|562.46|562.36|561.56|561.46|562.56|562.46|561.56|561.46|254
1598364600000|2020-08-25 14:10:00|561.58|561.48|560.88|560.78|561.68|561.58|560.68|560.58|333
1598364900000|2020-08-25 14:15:00|560.78|560.68|562.68|562.58|562.78|562.68|560.78|560.68|392
1598365200000|2020-08-25 14:20:00|562.58|562.48|561.88|561.78|562.68|562.58|561.78|561.68|315
1598365500000|2020-08-25 14:25:00|561.78|561.68|561.68|561.58|561.88|561.78|561.08|560.98|326
1598365800000|2020-08-25 14:30:00|561.58|561.48|560.78|560.68|561.58|561.48|560.68|560.58|424
1598366100000|2020-08-25 14:35:00|560.68|560.58|561.38|561.28|561.38|561.28|560.58|560.48|292
1598366400000|2020-08-25 14:40:00|561.28|561.18|561.08|560.98|561.28|561.18|560.68|560.58|198
1598366700000|2020-08-25 14:45:00|560.98|560.88|560.38|560.28|561.58|561.48|560.38|560.28|418
1598367000000|2020-08-25 14:50:00|560.28|560.18|559.88|559.78|560.48|560.38|559.88|559.78|310
1598367300000|2020-08-25 14:55:00|559.98|559.88|560.68|560.58|560.88|560.78|559.48|559.38|309
1598367600000|2020-08-25 15:00:00|560.58|560.48|560.98|560.88|561.28|561.18|560.38|560.28|266
1598367900000|2020-08-25 15:05:00|561.08|560.98|560.98|560.88|561.08|560.98|560.68|560.58|115
1598368200000|2020-08-25 15:10:00|560.88|560.78|561.38|561.28|561.58|561.48|560.78|560.68|287
1598368500000|2020-08-25 15:15:00|561.28|561.18|560.88|560.78|561.38|561.28|560.78|560.68|166
1598368800000|2020-08-25 15:20:00|560.78|560.68|560.58|560.48|560.88|560.78|560.28|560.18|149
1598369100000|2020-08-25 15:25:00|560.68|560.58|560.38|560.28|560.68|560.58|560.18|560.08|355
1598369400000|2020-08-25 15:30:00|560.58|560.18|559.98|559.68|560.58|560.28|559.88|559.58|550
1598369700000|2020-08-25 15:35:00|560.08|559.78|559.48|559.18|560.08|559.78|559.38|559.08|236
1598370000000|2020-08-25 15:40:00|559.58|559.28|559.08|558.78|559.68|559.38|558.88|558.58|197
1598370300000|2020-08-25 15:45:00|558.98|558.68|559.18|558.88|559.18|558.88|558.78|558.48|72
1598370600000|2020-08-25 15:50:00|559.08|558.78|559.18|558.88|559.48|559.18|559.08|558.78|101
1598370900000|2020-08-25 15:55:00|559.28|558.98|558.98|558.68|559.48|559.18|558.88|558.58|103
1598371200000|2020-08-25 16:00:00|559.08|558.78|558.78|558.48|559.08|558.78|558.58|558.28|165
1598371500000|2020-08-25 16:05:00|558.68|558.38|559.08|558.78|559.08|558.78|558.58|558.28|81
1598371800000|2020-08-25 16:10:00|558.98|558.68|558.38|558.08|559.08|558.78|558.18|557.88|105
1598372100000|2020-08-25 16:15:00|558.28|557.98|558.78|558.48|558.78|558.48|558.28|557.98|82
1598372400000|2020-08-25 16:20:00|558.68|558.38|558.98|558.68|559.08|558.78|558.58|558.28|84
1598372700000|2020-08-25 16:25:00|559.08|558.78|558.98|558.68|559.28|558.98|558.98|558.68|78
1598373000000|2020-08-25 16:30:00|559.08|558.78|559.28|558.98|559.28|558.98|558.88|558.58|16
1598373300000|2020-08-25 16:35:00|559.38|559.08|559.48|559.18|559.48|559.18|559.18|558.88|18
1598373600000|2020-08-25 16:40:00|559.38|559.08|559.38|559.08|559.48|559.18|559.18|558.88|20
1598373900000|2020-08-25 16:45:00|559.28|558.98|559.08|558.78|559.38|559.08|559.08|558.78|20
1598374200000|2020-08-25 16:50:00|559.18|558.88|558.98|558.68|559.18|558.88|558.88|558.58|21
1598374500000|2020-08-25 16:55:00|559.08|558.78|559.18|558.88|559.28|558.98|558.98|558.68|27
1598374800000|2020-08-25 17:00:00|559.08|558.78|559.18|558.88|559.38|559.08|558.98|558.68|13
1598375100000|2020-08-25 17:05:00|559.08|558.78|559.58|559.28|559.58|559.28|559.08|558.78|53
1598375400000|2020-08-25 17:10:00|559.68|559.38|559.68|559.38|559.78|559.48|559.48|559.18|23
1598375700000|2020-08-25 17:15:00|559.78|559.48|559.98|559.68|560.08|559.78|559.68|559.38|33
1598376000000|2020-08-25 17:20:00|559.88|559.58|559.98|559.68|559.98|559.68|559.88|559.58|11
1598376300000|2020-08-25 17:25:00|560.08|559.78|559.88|559.58|560.18|559.88|559.88|559.58|7
1598376600000|2020-08-25 17:30:00|559.78|559.48|560.08|559.78|560.08|559.78|559.78|559.48|9
1598376900000|2020-08-25 17:35:00|559.98|559.68|560.08|559.78|560.08|559.78|559.98|559.68|1
1598377200000|2020-08-25 17:40:00|559.98|559.68|560.18|559.88|560.28|559.98|559.88|559.58|14
1598377500000|2020-08-25 17:45:00|560.08|559.78|560.08|559.78|560.28|559.98|560.08|559.78|6
1598377800000|2020-08-25 17:50:00|560.18|559.88|559.88|559.58|560.18|559.88|559.58|559.28|56
1598378100000|2020-08-25 17:55:00|559.78|559.48|559.88|559.58|559.98|559.68|559.78|559.48|6
1598378400000|2020-08-25 18:00:00|559.78|559.48|559.88|559.58|559.88|559.58|559.68|559.38|20
1598378700000|2020-08-25 18:05:00|559.78|559.48|559.88|559.58|559.98|559.68|559.78|559.48|6
1598379000000|2020-08-25 18:10:00|559.98|559.68|559.88|559.58|560.18|559.88|559.88|559.58|20
1598379300000|2020-08-25 18:15:00|559.78|559.48|560.08|559.78|560.18|559.88|559.28|558.98|105
1598379600000|2020-08-25 18:20:00|560.18|559.88|560.28|559.98|560.38|560.08|560.08|559.78|8
1598379900000|2020-08-25 18:25:00|560.18|559.88|560.38|560.08|560.38|560.08|560.18|559.88|8
1598380200000|2020-08-25 18:30:00|560.28|559.98|560.38|560.08|560.38|560.08|560.18|559.88|11
1598380500000|2020-08-25 18:35:00|560.28|559.98|560.28|559.98|560.38|560.08|560.18|559.88|6
1598380800000|2020-08-25 18:40:00|560.38|560.08|560.38|560.08|560.58|560.28|560.28|559.98|32
1598381100000|2020-08-25 18:45:00|560.28|559.98|560.38|560.08|560.58|560.28|560.28|559.98|19
1598381400000|2020-08-25 18:50:00|560.48|560.18|560.58|560.28|560.58|560.28|560.28|559.98|8
1598381700000|2020-08-25 18:55:00|560.48|560.18|560.58|560.28|560.68|560.38|560.38|560.08|13
1598382000000|2020-08-25 19:00:00|560.48|560.18|560.28|559.98|560.58|560.28|560.28|559.98|11
1598382300000|2020-08-25 19:05:00|560.38|560.08|560.58|560.28|560.68|560.38|560.28|559.98|13
1598382600000|2020-08-25 19:10:00|560.68|560.38|560.68|560.38|560.78|560.48|560.58|560.28|17
1598382900000|2020-08-25 19:15:00|560.78|560.48|560.88|560.58|561.08|560.78|560.68|560.38|34
1598383200000|2020-08-25 19:20:00|560.98|560.68|560.88|560.58|560.98|560.68|560.78|560.48|9
1598383500000|2020-08-25 19:25:00|560.98|560.68|560.98|560.68|561.08|560.78|560.88|560.58|12
1598383800000|2020-08-25 19:30:00|561.08|560.78|561.28|560.98|561.28|560.98|560.98|560.68|30
1598384100000|2020-08-25 19:35:00|561.38|561.08|561.38|561.08|561.48|561.18|561.18|560.88|27
1598384400000|2020-08-25 19:40:00|561.48|561.18|561.48|561.18|561.58|561.28|561.38|561.08|20
1598384700000|2020-08-25 19:45:00|561.58|561.28|561.78|561.48|561.78|561.48|561.48|561.18|27
1598385000000|2020-08-25 19:50:00|561.68|561.38|562.08|561.78|562.08|561.78|561.68|561.38|47
1598385300000|2020-08-25 19:55:00|561.98|561.68|561.88|561.58|561.98|561.68|561.68|561.38|49
1598385600000|2020-08-25 20:00:00|561.98|561.48|562.18|561.68|562.18|561.68|561.88|561.38|0
1598385900000|2020-08-25 20:05:00|562.28|561.78|562.38|561.88|562.38|561.88|562.18|561.68|0
1598386200000|2020-08-25 20:10:00|562.28|561.78|562.28|561.78|562.48|561.98|562.18|561.68|0
1598386500000|2020-08-25 20:15:00|562.38|561.88|562.38|561.88|562.38|561.88|562.28|561.78|0
1598386800000|2020-08-25 20:20:00|562.28|561.78|562.38|561.88|562.38|561.88|562.28|561.78|0
1598387100000|2020-08-25 20:25:00|562.28|561.78|562.38|561.88|562.38|561.88|562.28|561.78|0
1598387400000|2020-08-25 20:30:00|562.48|561.98|562.58|562.08|562.58|562.08|562.38|561.88|0
1598387700000|2020-08-25 20:35:00|562.68|562.18|562.58|562.08|562.68|562.18|562.48|561.98|0
1598388000000|2020-08-25 20:40:00|562.68|562.18|562.58|562.08|562.68|562.18|562.58|562.08|0
1598388300000|2020-08-25 20:45:00|562.68|562.18|562.58|562.08|562.68|562.18|562.58|562.08|0
1598388600000|2020-08-25 20:50:00|562.68|562.18|562.58|562.08|562.78|562.28|562.58|562.08|0
1598388900000|2020-08-25 20:55:00|562.48|561.98|562.38|561.88|562.48|561.98|562.38|561.88|0
1598389200000|2020-08-25 21:00:00|562.48|561.98|562.38|561.88|562.48|561.98|562.38|561.88|0
1598389500000|2020-08-25 21:05:00|562.48|561.98|562.38|561.88|562.48|561.98|562.38|561.88|0
1598390700000|2020-08-25 21:25:00|562.28|561.78|562.28|561.78|562.28|561.78|562.28|561.78|0
1598391000000|2020-08-25 21:30:00|562.38|561.88|562.38|561.88|562.38|561.88|562.38|561.88|0
1598392500000|2020-08-25 21:55:00|562.48|561.98|562.38|561.88|562.48|561.98|562.38|561.88|0
1598392800000|2020-08-25 22:00:00|562.58|562.08|562.48|561.98|562.58|562.08|562.38|561.88|0
1598393100000|2020-08-25 22:05:00|562.38|561.88|562.58|562.08|562.58|562.08|562.38|561.88|0
1598393400000|2020-08-25 22:10:00|562.48|561.98|562.48|561.98|562.58|562.08|562.48|561.98|0
1598393700000|2020-08-25 22:15:00|562.58|562.08|562.58|562.08|562.58|562.08|562.58|562.08|0
1598394000000|2020-08-25 22:20:00|562.48|561.98|562.38|561.88|562.58|562.08|562.38|561.88|0
1598394300000|2020-08-25 22:25:00|562.48|561.98|562.38|561.88|562.48|561.98|562.38|561.88|0
1598394600000|2020-08-25 22:30:00|562.48|561.98|562.38|561.88|562.48|561.98|562.38|561.88|0
1598394900000|2020-08-25 22:35:00|562.28|561.78|562.28|561.78|562.28|561.78|562.28|561.78|0
1598395200000|2020-08-25 22:40:00|562.38|561.88|562.28|561.78|562.38|561.88|562.28|561.78|0
1598395500000|2020-08-25 22:45:00|562.38|561.88|562.38|561.88|562.38|561.88|562.38|561.88|0
1598396100000|2020-08-25 22:55:00|562.48|561.98|562.38|561.88|562.48|561.98|562.38|561.88|0
1598396400000|2020-08-25 23:00:00|562.28|561.78|562.28|561.78|562.38|561.88|562.28|561.78|0
1598396700000|2020-08-25 23:05:00|562.38|561.88|562.48|561.98|562.48|561.98|562.28|561.78|0
1598397000000|2020-08-25 23:10:00|562.38|561.88|562.48|561.98|562.48|561.98|562.38|561.88|0
1598397300000|2020-08-25 23:15:00|562.38|561.88|562.38|561.88|562.38|561.88|562.38|561.88|0
1598397600000|2020-08-25 23:20:00|562.48|561.98|562.38|561.88|562.48|561.98|562.38|561.88|0
1598397900000|2020-08-25 23:25:00|562.48|561.98|562.58|562.08|562.58|562.08|562.38|561.88|0
1598398200000|2020-08-25 23:30:00|562.68|562.18|562.78|562.28|562.78|562.28|562.58|562.08|0
1598398500000|2020-08-25 23:35:00|562.68|562.18|562.78|562.28|562.78|562.28|562.68|562.18|0
1598399100000|2020-08-25 23:45:00|562.68|562.18|562.78|562.28|562.78|562.28|562.68|562.18|0
1598399400000|2020-08-25 23:50:00|562.88|562.38|562.68|562.18|562.88|562.38|562.68|562.18|0
1598399700000|2020-08-25 23:55:00|562.58|562.08|562.58|562.08|562.68|562.18|562.58|562.08|0
1598400000000|2020-08-26 00:00:00|562.68|562.18|562.58|562.08|562.68|562.18|562.28|561.78|0
1598400300000|2020-08-26 00:05:00|562.48|561.98|562.78|562.28|562.88|562.38|562.48|561.98|0
1598400600000|2020-08-26 00:10:00|562.68|562.18|562.98|562.48|562.98|562.48|562.68|562.18|0
1598400900000|2020-08-26 00:15:00|562.88|562.38|562.58|562.08|562.88|562.38|562.48|561.98|0
1598401200000|2020-08-26 00:20:00|562.68|562.18|562.48|561.98|562.78|562.28|562.48|561.98|0
1598401500000|2020-08-26 00:25:00|562.58|562.08|562.58|562.08|562.58|562.08|562.48|561.98|0
1598401800000|2020-08-26 00:30:00|562.68|562.18|562.58|562.08|562.78|562.28|562.58|562.08|0
1598402100000|2020-08-26 00:35:00|562.48|561.98|562.38|561.88|562.48|561.98|562.18|561.68|0
1598402400000|2020-08-26 00:40:00|562.48|561.98|562.48|561.98|562.48|561.98|562.08|561.58|0
1598402700000|2020-08-26 00:45:00|562.38|561.88|562.28|561.78|562.48|561.98|562.28|561.78|0
1598403000000|2020-08-26 00:50:00|562.18|561.68|562.08|561.58|562.28|561.78|562.08|561.58|0
1598403300000|2020-08-26 00:55:00|562.18|561.68|562.28|561.78|562.28|561.78|562.08|561.58|0
1598403600000|2020-08-26 01:00:00|562.18|561.68|562.08|561.58|562.28|561.78|561.98|561.48|0
1598403900000|2020-08-26 01:05:00|562.18|561.68|561.98|561.48|562.28|561.78|561.98|561.48|0
1598404200000|2020-08-26 01:10:00|561.88|561.38|561.98|561.48|562.08|561.58|561.78|561.28|0
1598404500000|2020-08-26 01:15:00|561.78|561.28|561.28|560.78|561.98|561.48|561.28|560.78|0
1598404800000|2020-08-26 01:20:00|561.38|560.88|561.38|560.88|561.48|560.98|561.28|560.78|0
1598405100000|2020-08-26 01:25:00|561.28|560.78|561.78|561.28|561.78|561.28|561.28|560.78|0
1598405400000|2020-08-26 01:30:00|561.68|561.18|561.48|560.98|561.68|561.18|561.18|560.68|0
1598405700000|2020-08-26 01:35:00|561.58|561.08|561.68|561.18|561.98|561.48|561.58|561.08|0
1598406000000|2020-08-26 01:40:00|561.78|561.28|561.48|560.98|561.78|561.28|561.48|560.98|0
1598406300000|2020-08-26 01:45:00|561.58|561.08|561.98|561.48|561.98|561.48|561.48|560.98|0
1598406600000|2020-08-26 01:50:00|562.08|561.58|561.98|561.48|562.08|561.58|561.98|561.48|0
1598406900000|2020-08-26 01:55:00|561.88|561.38|561.78|561.28|561.98|561.48|561.78|561.28|0
1598407200000|2020-08-26 02:00:00|561.68|561.18|561.78|561.28|561.78|561.28|561.68|561.18|0
1598407500000|2020-08-26 02:05:00|561.68|561.18|561.38|560.88|561.78|561.28|561.38|560.88|0
1598407800000|2020-08-26 02:10:00|561.48|560.98|561.48|560.98|561.48|560.98|561.38|560.88|0
1598408100000|2020-08-26 02:15:00|561.38|560.88|561.48|560.98|561.48|560.98|561.38|560.88|0
1598408400000|2020-08-26 02:20:00|561.38|560.88|561.68|561.18|561.68|561.18|561.38|560.88|0
1598408700000|2020-08-26 02:25:00|561.78|561.28|561.78|561.28|561.78|561.28|561.68|561.18|0
1598409000000|2020-08-26 02:30:00|561.88|561.38|561.78|561.28|561.98|561.48|561.78|561.28|0
1598409300000|2020-08-26 02:35:00|561.68|561.18|561.78|561.28|561.78|561.28|561.68|561.18|0
1598409600000|2020-08-26 02:40:00|561.68|561.18|561.78|561.28|561.78|561.28|561.68|561.18|0
1598410200000|2020-08-26 02:50:00|561.88|561.38|561.68|561.18|561.98|561.48|561.68|561.18|0
1598410500000|2020-08-26 02:55:00|561.78|561.28|561.68|561.18|561.78|561.28|561.68|561.18|0
1598410800000|2020-08-26 03:00:00|561.58|561.08|561.48|560.98|561.58|561.08|561.48|560.98|0
1598411100000|2020-08-26 03:05:00|561.38|560.88|561.38|560.88|561.48|560.98|561.38|560.88|0
1598411400000|2020-08-26 03:10:00|561.48|560.98|561.68|561.18|561.68|561.18|561.48|560.98|0
1598411700000|2020-08-26 03:15:00|561.58|561.08|561.38|560.88|561.58|561.08|561.18|560.68|0
1598412000000|2020-08-26 03:20:00|561.48|560.98|561.18|560.68|561.48|560.98|561.18|560.68|0
1598412300000|2020-08-26 03:25:00|561.28|560.78|561.28|560.78|561.38|560.88|561.18|560.68|0
1598412600000|2020-08-26 03:30:00|561.18|560.68|561.48|560.98|561.48|560.98|561.18|560.68|0
1598412900000|2020-08-26 03:35:00|561.38|560.88|561.48|560.98|561.48|560.98|561.28|560.78|0
1598413500000|2020-08-26 03:45:00|561.58|561.08|561.68|561.18|561.78|561.28|561.58|561.08|0
1598413800000|2020-08-26 03:50:00|561.78|561.28|561.68|561.18|561.78|561.28|561.68|561.18|0
1598414100000|2020-08-26 03:55:00|561.78|561.28|561.78|561.28|561.78|561.28|561.78|561.28|0
1598414700000|2020-08-26 04:05:00|561.68|561.18|561.78|561.28|561.78|561.28|561.68|561.18|0
1598415300000|2020-08-26 04:15:00|561.68|561.18|561.68|561.18|561.68|561.18|561.68|561.18|0
1598416200000|2020-08-26 04:30:00|561.78|561.28|561.98|561.48|561.98|561.48|561.78|561.28|0
1598416500000|2020-08-26 04:35:00|561.88|561.38|561.98|561.48|561.98|561.48|561.78|561.28|0
1598418000000|2020-08-26 05:00:00|562.08|561.58|562.28|561.78|562.28|561.78|561.98|561.48|0
1598418300000|2020-08-26 05:05:00|562.38|561.88|562.28|561.78|562.38|561.88|562.28|561.78|0
1598418600000|2020-08-26 05:10:00|562.18|561.68|562.38|561.88|562.48|561.98|562.08|561.58|0
1598418900000|2020-08-26 05:15:00|562.48|561.98|562.28|561.78|562.48|561.98|562.08|561.58|0
1598419200000|2020-08-26 05:20:00|562.38|561.88|562.38|561.88|562.38|561.88|562.28|561.78|0
1598419800000|2020-08-26 05:30:00|562.48|561.98|562.28|561.78|562.58|562.08|562.28|561.78|0
1598420100000|2020-08-26 05:35:00|562.18|561.68|561.98|561.48|562.18|561.68|561.98|561.48|0
1598420400000|2020-08-26 05:40:00|561.88|561.38|561.78|561.28|561.98|561.48|561.78|561.28|0
1598420700000|2020-08-26 05:45:00|561.68|561.18|561.98|561.48|561.98|561.48|561.68|561.18|0
1598421000000|2020-08-26 05:50:00|561.88|561.38|561.98|561.48|561.98|561.48|561.88|561.38|0
1598421300000|2020-08-26 05:55:00|561.88|561.38|561.78|561.28|561.88|561.38|561.58|561.08|0
1598421600000|2020-08-26 06:00:00|561.18|560.88|560.98|560.68|561.38|561.08|560.78|560.48|52
1598421900000|2020-08-26 06:05:00|561.08|560.78|560.78|560.48|561.08|560.78|560.68|560.38|42
1598422200000|2020-08-26 06:10:00|560.88|560.58|560.48|560.18|560.88|560.58|560.38|560.08|41
1598422500000|2020-08-26 06:15:00|560.58|560.28|560.58|560.28|560.68|560.38|560.48|560.18|39
1598422800000|2020-08-26 06:20:00|560.48|560.18|560.58|560.28|560.68|560.38|560.48|560.18|53
1598423100000|2020-08-26 06:25:00|560.68|560.38|560.58|560.28|560.68|560.38|560.48|560.18|35
1598423400000|2020-08-26 06:30:00|560.48|560.18|561.18|560.88|561.18|560.88|560.48|560.18|48
1598423700000|2020-08-26 06:35:00|561.08|560.78|560.88|560.58|561.08|560.78|560.78|560.48|53
1598424000000|2020-08-26 06:40:00|560.78|560.48|561.38|561.08|561.38|561.08|560.78|560.48|39
1598424300000|2020-08-26 06:45:00|561.28|560.98|560.98|560.68|561.28|560.98|560.98|560.68|60
1598424600000|2020-08-26 06:50:00|561.08|560.78|560.78|560.48|561.18|560.88|560.78|560.48|31
1598424900000|2020-08-26 06:55:00|560.68|560.38|560.28|559.98|560.88|560.58|560.18|559.88|80
1598425200000|2020-08-26 07:00:00|560.18|560.08|558.48|558.38|560.38|560.28|558.18|558.08|1232
1598425500000|2020-08-26 07:05:00|558.58|558.48|559.98|559.88|560.08|559.98|558.18|558.08|502
1598425800000|2020-08-26 07:10:00|559.88|559.78|560.68|560.58|560.88|560.78|559.78|559.68|390
1598426100000|2020-08-26 07:15:00|560.78|560.68|560.98|560.88|561.28|561.18|559.98|559.88|321
1598426400000|2020-08-26 07:20:00|561.08|560.98|561.88|561.78|561.98|561.88|560.88|560.78|456
1598426700000|2020-08-26 07:25:00|561.78|561.68|561.68|561.58|562.08|561.98|561.58|561.48|169
1598427000000|2020-08-26 07:30:00|561.58|561.48|561.38|561.28|561.98|561.88|561.08|560.98|216
1598427300000|2020-08-26 07:35:00|561.28|561.18|561.58|561.48|561.88|561.78|561.08|560.98|151
1598427600000|2020-08-26 07:40:00|561.54|561.44|561.44|561.34|561.84|561.74|561.04|560.94|118
1598427900000|2020-08-26 07:45:00|561.54|561.44|561.74|561.64|562.04|561.94|561.44|561.34|141
1598428200000|2020-08-26 07:50:00|561.64|561.54|561.64|561.54|561.94|561.84|561.44|561.34|69
1598428500000|2020-08-26 07:55:00|561.54|561.44|561.64|561.54|561.84|561.74|561.54|561.44|119
1598428800000|2020-08-26 08:00:00|561.74|561.64|561.04|560.94|562.04|561.94|561.04|560.94|71
1598429100000|2020-08-26 08:05:00|561.14|561.04|560.84|560.74|561.24|561.14|560.64|560.54|132
1598429400000|2020-08-26 08:10:00|560.74|560.64|560.94|560.84|561.04|560.94|560.44|560.34|115
1598429700000|2020-08-26 08:15:00|561.04|560.94|561.74|561.64|561.74|561.64|560.94|560.84|180
1598430000000|2020-08-26 08:20:00|561.84|561.74|561.94|561.84|562.34|562.24|561.84|561.74|175
1598430300000|2020-08-26 08:25:00|562.04|561.94|561.84|561.74|562.04|561.94|561.74|561.64|81
1598430600000|2020-08-26 08:30:00|561.94|561.84|561.84|561.74|562.24|562.14|561.74|561.64|119
1598430900000|2020-08-26 08:35:00|561.94|561.84|562.74|562.64|562.94|562.84|561.84|561.74|195
1598431200000|2020-08-26 08:40:00|562.84|562.74|562.74|562.64|563.04|562.94|562.64|562.54|127
1598431500000|2020-08-26 08:45:00|562.84|562.74|562.24|562.14|562.84|562.74|562.14|562.04|97
1598431800000|2020-08-26 08:50:00|562.14|562.04|562.44|562.34|562.54|562.44|562.04|561.94|181
1598432100000|2020-08-26 08:55:00|562.54|562.44|562.34|562.24|562.64|562.54|562.14|562.04|66
1598432400000|2020-08-26 09:00:00|562.44|562.34|562.54|562.44|562.74|562.64|562.34|562.24|58
1598432700000|2020-08-26 09:05:00|562.64|562.54|562.74|562.64|562.94|562.84|562.44|562.34|47
1598433000000|2020-08-26 09:10:00|562.64|562.54|562.84|562.74|562.94|562.84|562.44|562.34|111
1598433300000|2020-08-26 09:15:00|562.94|562.84|563.14|563.04|563.34|563.24|562.74|562.64|131
1598433600000|2020-08-26 09:20:00|563.24|563.14|563.64|563.54|563.74|563.64|563.14|563.04|112
1598433900000|2020-08-26 09:25:00|563.54|563.44|563.24|563.14|563.64|563.54|563.14|563.04|117
1598434200000|2020-08-26 09:30:00|563.14|563.04|562.64|562.54|563.24|563.14|562.54|562.44|96
1598434500000|2020-08-26 09:35:00|562.74|562.64|562.54|562.44|562.84|562.74|562.34|562.24|73
1598434800000|2020-08-26 09:40:00|562.44|562.34|562.64|562.54|562.74|562.64|562.34|562.24|45
1598435100000|2020-08-26 09:45:00|562.74|562.64|562.14|562.04|562.74|562.64|562.14|562.04|61
1598435400000|2020-08-26 09:50:00|562.04|561.94|561.94|561.84|562.24|562.14|561.74|561.64|105
1598435700000|2020-08-26 09:55:00|562.04|561.94|561.94|561.84|562.24|562.14|561.64|561.54|96
1598436000000|2020-08-26 10:00:00|562.04|561.94|562.04|561.94|562.14|562.04|561.84|561.74|142
1598436300000|2020-08-26 10:05:00|562.14|562.04|561.84|561.74|562.14|562.04|561.84|561.74|64
1598436600000|2020-08-26 10:10:00|561.74|561.64|561.64|561.54|561.84|561.74|561.54|561.44|89
1598436900000|2020-08-26 10:15:00|561.54|561.44|561.64|561.54|561.74|561.64|561.34|561.24|142
1598437200000|2020-08-26 10:20:00|561.54|561.44|561.24|561.14|561.64|561.54|561.14|561.04|47
1598437500000|2020-08-26 10:25:00|561.34|561.24|561.54|561.44|561.64|561.54|561.24|561.14|78
1598437800000|2020-08-26 10:30:00|561.64|561.54|561.54|561.44|561.74|561.64|561.44|561.34|58
1598438100000|2020-08-26 10:35:00|561.44|561.34|562.04|561.94|562.14|562.04|561.44|561.34|85
1598438400000|2020-08-26 10:40:00|562.14|562.04|561.94|561.84|562.14|562.04|561.74|561.64|81
1598438700000|2020-08-26 10:45:00|561.84|561.74|562.04|561.94|562.04|561.94|561.64|561.54|40
1598439000000|2020-08-26 10:50:00|562.14|562.04|562.04|561.94|562.14|562.04|561.84|561.74|97
1598439300000|2020-08-26 10:55:00|561.94|561.84|562.14|562.04|562.24|562.14|561.84|561.74|73
1598439600000|2020-08-26 11:00:00|562.04|561.94|561.94|561.84|562.24|562.14|561.74|561.64|81
1598439900000|2020-08-26 11:05:00|561.84|561.74|562.04|561.94|562.04|561.94|561.84|561.74|94
1598440200000|2020-08-26 11:10:00|561.94|561.84|562.24|562.14|562.24|562.14|561.74|561.64|67
1598440500000|2020-08-26 11:15:00|562.14|562.04|562.54|562.44|562.64|562.54|562.14|562.04|64
1598440800000|2020-08-26 11:20:00|562.64|562.54|562.84|562.74|562.84|562.74|562.44|562.34|88
1598441100000|2020-08-26 11:25:00|562.74|562.64|562.84|562.74|562.94|562.84|562.64|562.54|111
1598441400000|2020-08-26 11:30:00|562.94|562.84|562.84|562.74|563.04|562.94|562.74|562.64|61
1598441700000|2020-08-26 11:35:00|562.94|562.84|562.64|562.54|562.94|562.84|562.64|562.54|62
1598442000000|2020-08-26 11:40:00|562.65|562.55|562.65|562.55|562.75|562.65|562.45|562.35|60
1598442300000|2020-08-26 11:45:00|562.55|562.45|562.55|562.45|562.75|562.65|562.45|562.35|43
1598442600000|2020-08-26 11:50:00|562.45|562.35|562.25|562.15|562.55|562.45|562.25|562.15|75
1598442900000|2020-08-26 11:55:00|562.15|562.05|561.95|561.85|562.15|562.05|561.85|561.75|67
1598443200000|2020-08-26 12:00:00|561.85|561.75|561.55|561.45|562.05|561.95|561.45|561.35|92
1598443500000|2020-08-26 12:05:00|561.45|561.35|561.85|561.75|561.85|561.75|561.45|561.35|107
1598443800000|2020-08-26 12:10:00|561.95|561.85|561.95|561.85|562.05|561.95|561.65|561.55|75
1598444100000|2020-08-26 12:15:00|561.85|561.75|562.35|562.25|562.45|562.35|561.85|561.75|71
1598444400000|2020-08-26 12:20:00|562.45|562.35|562.85|562.75|562.85|562.75|562.35|562.25|52
1598444700000|2020-08-26 12:25:00|562.75|562.65|562.95|562.85|563.05|562.95|562.75|562.65|109
1598445000000|2020-08-26 12:30:00|563.05|562.95|563.25|563.15|563.35|563.25|562.85|562.75|163
1598445300000|2020-08-26 12:35:00|563.35|563.25|563.25|563.15|563.45|563.35|563.05|562.95|110
1598445600000|2020-08-26 12:40:00|563.35|563.25|563.25|563.15|563.45|563.35|563.15|563.05|74
1598445900000|2020-08-26 12:45:00|563.15|563.05|563.65|563.55|563.65|563.55|563.15|563.05|219
1598446200000|2020-08-26 12:50:00|563.75|563.65|563.85|563.75|564.05|563.95|563.65|563.55|255
1598446500000|2020-08-26 12:55:00|563.95|563.85|563.85|563.75|564.05|563.95|563.75|563.65|151
1598446800000|2020-08-26 13:00:00|563.95|563.85|563.85|563.75|564.15|564.05|563.55|563.45|166
1598447100000|2020-08-26 13:05:00|563.95|563.85|564.55|564.45|564.55|564.45|563.95|563.85|136
1598447400000|2020-08-26 13:10:00|564.65|564.55|564.65|564.55|564.75|564.65|564.45|564.35|136
1598447700000|2020-08-26 13:15:00|564.75|564.65|565.25|565.15|565.25|565.15|564.55|564.45|174
1598448000000|2020-08-26 13:20:00|565.15|565.05|564.35|564.25|565.25|565.15|564.35|564.25|269
1598448300000|2020-08-26 13:25:00|564.45|564.35|564.25|564.15|564.55|564.45|564.15|564.05|208
1598448600000|2020-08-26 13:30:00|564.15|564.05|563.85|563.75|564.25|564.15|563.35|563.25|444
1598448900000|2020-08-26 13:35:00|563.75|563.65|563.65|563.55|563.95|563.85|563.35|563.25|224
1598449200000|2020-08-26 13:40:00|563.55|563.45|563.15|563.05|563.75|563.65|563.05|562.95|185
1598449500000|2020-08-26 13:45:00|563.05|562.95|563.75|563.65|563.75|563.65|563.05|562.95|196
1598449800000|2020-08-26 13:50:00|563.65|563.55|563.45|563.35|563.75|563.65|563.35|563.25|194
1598450100000|2020-08-26 13:55:00|563.55|563.45|564.15|564.05|564.25|564.15|563.45|563.35|243
1598450400000|2020-08-26 14:00:00|564.25|564.15|563.95|563.85|564.45|564.35|563.75|563.65|212
1598450700000|2020-08-26 14:05:00|564.05|563.95|564.65|564.55|564.65|564.55|564.05|563.95|179
1598451000000|2020-08-26 14:10:00|564.6|564.5|564.5|564.4|564.8|564.7|564.3|564.2|191
1598451300000|2020-08-26 14:15:00|564.6|564.5|564.5|564.4|564.7|564.6|564.1|564|262
1598451600000|2020-08-26 14:20:00|564.4|564.3|564.3|564.2|564.5|564.4|564.2|564.1|258
1598451900000|2020-08-26 14:25:00|564.2|564.1|564.3|564.2|564.4|564.3|564|563.9|155
1598452200000|2020-08-26 14:30:00|564.4|564.3|564.3|564.2|564.6|564.5|564.2|564.1|250
1598452500000|2020-08-26 14:35:00|564.4|564.3|564.6|564.5|564.7|564.6|564.4|564.3|141
1598452800000|2020-08-26 14:40:00|564.5|564.4|565|564.9|565.1|565|564.5|564.4|246
1598453100000|2020-08-26 14:45:00|564.9|564.8|565|564.9|565.1|565|564.7|564.6|130
1598453400000|2020-08-26 14:50:00|565.1|565|564.4|564.3|565.1|565|564.4|564.3|189
1598453700000|2020-08-26 14:55:00|564.3|564.2|564.3|564.2|564.6|564.5|564.2|564.1|91
1598454000000|2020-08-26 15:00:00|564.4|564.3|564.5|564.4|564.6|564.5|564.2|564.1|142
1598454300000|2020-08-26 15:05:00|564.6|564.5|564.6|564.5|564.6|564.5|564.3|564.2|211
1598454600000|2020-08-26 15:10:00|564.5|564.4|564.7|564.6|564.9|564.8|564.5|564.4|199
1598454900000|2020-08-26 15:15:00|564.6|564.5|564.6|564.5|564.8|564.7|564.5|564.4|302
1598455200000|2020-08-26 15:20:00|564.7|564.6|565.6|565.5|565.7|565.6|564.6|564.5|353
1598455500000|2020-08-26 15:25:00|565.5|565.4|566.1|566|566.2|566.1|565.5|565.4|468
1598455800000|2020-08-26 15:30:00|566.2|565.9|566.4|566.1|566.4|566.1|565.8|565.5|629
1598456100000|2020-08-26 15:35:00|566.3|566|566.7|566.4|566.8|566.5|566.1|565.8|241
1598456400000|2020-08-26 15:40:00|566.8|566.5|566.9|566.6|567|566.7|566.6|566.3|140
1598456700000|2020-08-26 15:45:00|567|566.7|566.8|566.5|567|566.7|566.6|566.3|79
1598457000000|2020-08-26 15:50:00|566.9|566.6|566.8|566.5|566.9|566.6|566.7|566.4|52
1598457300000|2020-08-26 15:55:00|566.9|566.6|566.8|566.5|566.9|566.6|566.7|566.4|49
1598457600000|2020-08-26 16:00:00|566.7|566.4|566.9|566.6|567|566.7|566.7|566.4|93
1598457900000|2020-08-26 16:05:00|566.8|566.5|567.2|566.9|567.3|567|566.8|566.5|64
1598458200000|2020-08-26 16:10:00|567.3|567|567.4|567.1|567.5|567.2|567.2|566.9|59
1598458500000|2020-08-26 16:15:00|567.3|567|567.6|567.3|567.7|567.4|567.3|567|95
1598458800000|2020-08-26 16:20:00|567.7|567.4|567.3|567|567.7|567.4|567.3|567|91
1598459100000|2020-08-26 16:25:00|567.4|567.1|567.4|567.1|567.5|567.2|567.3|567|60
1598459400000|2020-08-26 16:30:00|567.3|567|567.2|566.9|567.4|567.1|567.2|566.9|27
1598459700000|2020-08-26 16:35:00|567.3|567|567|566.7|567.3|567|566.9|566.6|46
1598460000000|2020-08-26 16:40:00|566.9|566.6|566.9|566.6|567.2|566.9|566.8|566.5|53
1598460300000|2020-08-26 16:45:00|567|566.7|567.3|567|567.3|567|566.9|566.6|22
1598460600000|2020-08-26 16:50:00|567.4|567.1|567.6|567.3|567.7|567.4|567.3|567|42
1598460900000|2020-08-26 16:55:00|567.7|567.4|567.3|567|567.7|567.4|567.3|567|35
1598461200000|2020-08-26 17:00:00|567.4|567.1|567.5|567.2|567.6|567.3|567.3|567|34
1598461500000|2020-08-26 17:05:00|567.6|567.3|567.4|567.1|567.6|567.3|567.3|567|46
1598461800000|2020-08-26 17:10:00|567.5|567.2|567.3|567|567.5|567.2|567.2|566.9|30
1598462100000|2020-08-26 17:15:00|567.2|566.9|567.2|566.9|567.3|567|567.1|566.8|37
1598462400000|2020-08-26 17:20:00|567.1|566.8|567.2|566.9|567.3|567|566.9|566.6|23
1598462700000|2020-08-26 17:25:00|567.3|567|567.5|567.2|567.5|567.2|567.1|566.8|31
1598463000000|2020-08-26 17:30:00|567.4|567.1|567.4|567.1|567.5|567.2|567.3|567|21
1598463300000|2020-08-26 17:35:00|567.5|567.2|567.7|567.4|567.8|567.5|567.4|567.1|20
1598463600000|2020-08-26 17:40:00|567.6|567.3|567.5|567.2|567.7|567.4|567.4|567.1|8
1598463900000|2020-08-26 17:45:00|567.6|567.3|567.6|567.3|567.7|567.4|567.5|567.2|7
1598464200000|2020-08-26 17:50:00|567.7|567.4|567.4|567.1|567.7|567.4|567.4|567.1|10
1598464500000|2020-08-26 17:55:00|567.5|567.2|567.5|567.2|567.6|567.3|567.4|567.1|8
1598464800000|2020-08-26 18:00:00|567.4|567.1|568.1|567.8|568.1|567.8|567.4|567.1|48
1598465100000|2020-08-26 18:05:00|568|567.7|568|567.7|568.1|567.8|567.9|567.6|32
1598465400000|2020-08-26 18:10:00|568.1|567.8|568|567.7|568.1|567.8|567.8|567.5|16
1598465700000|2020-08-26 18:15:00|568.1|567.8|568.2|567.9|568.3|568|568|567.7|15
1598466000000|2020-08-26 18:20:00|568.3|568|568.4|568.1|568.5|568.2|568.2|567.9|39
1598466300000|2020-08-26 18:25:00|568.5|568.2|568.4|568.1|568.6|568.3|568.3|568|23
1598466600000|2020-08-26 18:30:00|568.5|568.2|568.1|567.8|568.5|568.2|567.9|567.6|24
1598466900000|2020-08-26 18:35:00|568|567.7|567.7|567.4|568.1|567.8|567.4|567.1|64
1598467200000|2020-08-26 18:40:00|567.8|567.5|567.2|566.9|568|567.7|567.2|566.9|29
1598467500000|2020-08-26 18:45:00|567.3|567|567.6|567.3|567.7|567.4|567.3|567|60
1598467800000|2020-08-26 18:50:00|567.5|567.2|567.4|567.1|567.8|567.5|567.4|567.1|23
1598468100000|2020-08-26 18:55:00|567.5|567.2|567.2|566.9|567.5|567.2|566.9|566.6|41
1598468400000|2020-08-26 19:00:00|567.1|566.8|567.1|566.8|567.3|567|566.8|566.5|40
1598468700000|2020-08-26 19:05:00|567.2|566.9|567.8|567.5|568.1|567.8|567.2|566.9|41
1598469000000|2020-08-26 19:10:00|567.9|567.6|568.1|567.8|568.1|567.8|567.8|567.5|5
1598469300000|2020-08-26 19:15:00|568|567.7|567.9|567.6|568.1|567.8|567.8|567.5|7
1598469600000|2020-08-26 19:20:00|567.8|567.5|568.1|567.8|568.3|568|567.7|567.4|34
1598469900000|2020-08-26 19:25:00|568.2|567.9|568.1|567.8|568.3|568|568|567.7|41
1598470200000|2020-08-26 19:30:00|568.2|567.9|567.6|567.3|568.2|567.9|567.5|567.2|36
1598470500000|2020-08-26 19:35:00|567.7|567.4|567.7|567.4|568|567.7|567.6|567.3|8
1598470800000|2020-08-26 19:40:00|567.6|567.3|567.7|567.4|567.9|567.6|567.5|567.2|48
1598471100000|2020-08-26 19:45:00|567.6|567.3|567.9|567.6|568|567.7|567.6|567.3|65
1598471400000|2020-08-26 19:50:00|568|567.7|567.6|567.3|568|567.7|567.6|567.3|103
1598471700000|2020-08-26 19:55:00|567.7|567.4|567.6|567.3|567.8|567.5|567.5|567.2|64
1598472000000|2020-08-26 20:00:00|567.7|567.2|567.7|567.2|567.7|567.2|567|566.5|0
1598472300000|2020-08-26 20:05:00|567.8|567.3|568.1|567.6|568.1|567.6|567.7|567.2|0
1598472600000|2020-08-26 20:10:00|568|567.5|568.4|567.9|568.5|568|568|567.5|0
1598472900000|2020-08-26 20:15:00|568.3|567.8|568.3|567.8|568.4|567.9|568.3|567.8|0
1598473800000|2020-08-26 20:30:00|568.4|567.9|568.7|568.2|568.9|568.4|568.4|567.9|0
1598474100000|2020-08-26 20:35:00|568.5|568|568.7|568.2|568.7|568.2|568.5|568|0
1598474400000|2020-08-26 20:40:00|568.6|568.1|568.5|568|568.8|568.3|568.4|567.9|0
1598474700000|2020-08-26 20:45:00|568.6|568.1|568.6|568.1|568.6|568.1|568.5|568|0
1598475000000|2020-08-26 20:50:00|568.5|568|568.4|567.9|568.6|568.1|568.4|567.9|0
1598475300000|2020-08-26 20:55:00|568.5|568|568.4|567.9|568.5|568|568.3|567.8|0
1598475900000|2020-08-26 21:05:00|568.3|567.8|568.4|567.9|568.4|567.9|568.3|567.8|0
1598476200000|2020-08-26 21:10:00|568.3|567.8|568.3|567.8|568.4|567.9|568.3|567.8|0
1598477100000|2020-08-26 21:25:00|568.2|567.7|568.2|567.7|568.2|567.7|568.2|567.7|0
1598478000000|2020-08-26 21:40:00|568.3|567.8|568.3|567.8|568.3|567.8|568.2|567.7|0
1598478300000|2020-08-26 21:45:00|568.2|567.7|568.2|567.7|568.2|567.7|568.2|567.7|0
1598478900000|2020-08-26 21:55:00|568.3|567.8|568.3|567.8|568.3|567.8|568.2|567.7|0
1598479200000|2020-08-26 22:00:00|568.4|567.9|567.9|567.4|568.4|567.9|567.8|567.3|0
1598479500000|2020-08-26 22:05:00|567.8|567.3|567.6|567.1|567.8|567.3|567.6|567.1|0
1598479800000|2020-08-26 22:10:00|567.5|567|567.5|567|567.6|567.1|567.4|566.9|0
1598480100000|2020-08-26 22:15:00|567.6|567.1|567.6|567.1|567.8|567.3|567.6|567.1|0
1598480400000|2020-08-26 22:20:00|567.7|567.2|567.5|567|567.7|567.2|567.5|567|0
1598480700000|2020-08-26 22:25:00|567.6|567.1|567.5|567|567.6|567.1|567.5|567|0
1598481000000|2020-08-26 22:30:00|567.4|566.9|567.5|567|567.6|567.1|567.4|566.9|0
1598481300000|2020-08-26 22:35:00|567.4|566.9|567.7|567.2|567.8|567.3|567.4|566.9|0
1598481600000|2020-08-26 22:40:00|567.8|567.3|567.7|567.2|567.8|567.3|567.7|567.2|0
1598481900000|2020-08-26 22:45:00|567.6|567.1|567.6|567.1|567.7|567.2|567.5|567|0
1598482200000|2020-08-26 22:50:00|567.5|567|567.5|567|567.6|567.1|567.5|567|0
1598482500000|2020-08-26 22:55:00|567.6|567.1|567.6|567.1|567.6|567.1|567.5|567|0
1598482800000|2020-08-26 23:00:00|567.7|567.2|567.7|567.2|567.7|567.2|567.6|567.1|0
1598483100000|2020-08-26 23:05:00|567.6|567.1|567.7|567.2|567.7|567.2|567.6|567.1|0
1598483400000|2020-08-26 23:10:00|567.6|567.1|567.7|567.2|567.7|567.2|567.6|567.1|0
1598483700000|2020-08-26 23:15:00|567.6|567.1|567.6|567.1|567.6|567.1|567.5|567|0
1598484000000|2020-08-26 23:20:00|567.5|567|567.6|567.1|567.7|567.2|567.5|567|0
1598484600000|2020-08-26 23:30:00|567.5|567|567.6|567.1|567.6|567.1|567.5|567|0
1598484900000|2020-08-26 23:35:00|567.5|567|567.5|567|567.5|567|567.5|567|0
1598485200000|2020-08-26 23:40:00|567.6|567.1|567.6|567.1|567.7|567.2|567.6|567.1|0
1598485500000|2020-08-26 23:45:00|567.5|567|567.6|567.1|567.6|567.1|567.5|567|0
1598485800000|2020-08-26 23:50:00|567.7|567.2|568|567.5|568|567.5|567.7|567.2|0
1598486100000|2020-08-26 23:55:00|567.9|567.4|567.9|567.4|568|567.5|567.7|567.2|0
1598486400000|2020-08-27 00:00:00|567.8|567.3|567.6|567.1|568.1|567.6|567.5|567|0
1598486700000|2020-08-27 00:05:00|567.7|567.2|567.5|567|567.7|567.2|567.3|566.8|0
1598487000000|2020-08-27 00:10:00|567.4|566.9|567.4|566.9|567.6|567.1|567.4|566.9|0
1598487300000|2020-08-27 00:15:00|567.2|566.7|566.9|566.4|567.2|566.7|566.7|566.2|0
1598487600000|2020-08-27 00:20:00|566.8|566.3|567|566.5|567.2|566.7|566.7|566.2|0
1598487900000|2020-08-27 00:25:00|567.1|566.6|566.9|566.4|567.2|566.7|566.9|566.4|0
1598488200000|2020-08-27 00:30:00|567|566.5|566.7|566.2|567.2|566.7|566.7|566.2|0
1598488500000|2020-08-27 00:35:00|566.8|566.3|566.9|566.4|567.2|566.7|566.7|566.2|0
1598488800000|2020-08-27 00:40:00|566.8|566.3|567.2|566.7|567.4|566.9|566.7|566.2|0
1598489100000|2020-08-27 00:45:00|567.1|566.6|567.2|566.7|567.2|566.7|566.9|566.4|0
1598489400000|2020-08-27 00:50:00|567.3|566.8|567.2|566.7|567.5|567|567.2|566.7|0
1598489700000|2020-08-27 00:55:00|567.3|566.8|567.3|566.8|567.6|567.1|567.2|566.7|0
1598490000000|2020-08-27 01:00:00|567.4|566.9|567.7|567.2|567.9|567.4|567.4|566.9|0
1598490300000|2020-08-27 01:05:00|567.6|567.1|567.5|567|567.6|567.1|567.4|566.9|0
1598490600000|2020-08-27 01:10:00|567.6|567.1|567.4|566.9|567.8|567.3|567.4|566.9|0
1598490900000|2020-08-27 01:15:00|567.5|567|567|566.5|567.5|567|566.9|566.4|0
1598491500000|2020-08-27 01:25:00|567.1|566.6|567.4|566.9|567.5|567|567.1|566.6|0
1598491800000|2020-08-27 01:30:00|567.3|566.8|566.7|566.2|567.4|566.9|566.6|566.1|0
1598492100000|2020-08-27 01:35:00|566.6|566.1|566.1|565.6|566.7|566.2|565.9|565.4|0
1598492400000|2020-08-27 01:40:00|566|565.5|566.1|565.6|566.2|565.7|565.9|565.4|0
1598492700000|2020-08-27 01:45:00|566|565.5|566.1|565.6|566.2|565.7|565.8|565.3|0
1598493000000|2020-08-27 01:50:00|566.2|565.7|566.2|565.7|566.2|565.7|566.1|565.6|0
1598493300000|2020-08-27 01:55:00|566.1|565.6|566.1|565.6|566.2|565.7|565.9|565.4|0
1598493600000|2020-08-27 02:00:00|566|565.5|566.2|565.7|566.5|566|565.9|565.4|0
1598493900000|2020-08-27 02:05:00|566.1|565.6|566.1|565.6|566.2|565.7|565.9|565.4|0
1598494200000|2020-08-27 02:10:00|566|565.5|566.1|565.6|566.1|565.6|565.9|565.4|0
1598494500000|2020-08-27 02:15:00|566|565.5|565.7|565.2|566.1|565.6|565.7|565.2|0
1598494800000|2020-08-27 02:20:00|565.6|565.1|565.6|565.1|565.6|565.1|565.4|564.9|0
1598495100000|2020-08-27 02:25:00|565.5|565|565.7|565.2|565.7|565.2|565.4|564.9|0
1598495400000|2020-08-27 02:30:00|565.6|565.1|565.6|565.1|565.7|565.2|565.4|564.9|0
1598495700000|2020-08-27 02:35:00|565.7|565.2|565.7|565.2|565.8|565.3|565.6|565.1|0
1598496000000|2020-08-27 02:40:00|565.8|565.3|565.9|565.4|565.9|565.4|565.7|565.2|0
1598496300000|2020-08-27 02:45:00|565.8|565.3|565.8|565.3|565.9|565.4|565.8|565.3|0
1598496600000|2020-08-27 02:50:00|565.9|565.4|565.8|565.3|565.9|565.4|565.8|565.3|0
1598496900000|2020-08-27 02:55:00|565.7|565.2|565.8|565.3|565.8|565.3|565.6|565.1|0
1598497200000|2020-08-27 03:00:00|565.7|565.2|565.4|564.9|565.8|565.3|565.4|564.9|0
1598497500000|2020-08-27 03:05:00|565.5|565|565.4|564.9|565.5|565|565.4|564.9|0
1598497800000|2020-08-27 03:10:00|565.5|565|565.6|565.1|565.6|565.1|565.4|564.9|0
1598498100000|2020-08-27 03:15:00|565.7|565.2|566.1|565.6|566.1|565.6|565.6|565.1|0
1598498400000|2020-08-27 03:20:00|566|565.5|566.1|565.6|566.1|565.6|565.8|565.3|0
1598498700000|2020-08-27 03:25:00|566.2|565.7|566.4|565.9|566.4|565.9|566.2|565.7|0
1598499000000|2020-08-27 03:30:00|566.3|565.8|566.1|565.6|566.6|566.1|566.1|565.6|0
1598499300000|2020-08-27 03:35:00|566.2|565.7|566.3|565.8|566.4|565.9|566.2|565.7|0
1598499600000|2020-08-27 03:40:00|566.2|565.7|566.3|565.8|566.3|565.8|566.1|565.6|0
1598499900000|2020-08-27 03:45:00|566.4|565.9|566.6|566.1|566.7|566.2|566.4|565.9|0
1598500200000|2020-08-27 03:50:00|566.5|566|566.4|565.9|566.6|566.1|566.3|565.8|0
1598500500000|2020-08-27 03:55:00|566.3|565.8|566.3|565.8|566.3|565.8|566.1|565.6|0
1598500800000|2020-08-27 04:00:00|566.2|565.7|566.1|565.6|566.3|565.8|566.1|565.6|0
1598501100000|2020-08-27 04:05:00|566.2|565.7|566.1|565.6|566.3|565.8|566.1|565.6|0
1598501700000|2020-08-27 04:15:00|566.2|565.7|566.3|565.8|566.3|565.8|566.1|565.6|0
1598502000000|2020-08-27 04:20:00|566.1|565.6|566.1|565.6|566.3|565.8|566.1|565.6|0
1598502300000|2020-08-27 04:25:00|566|565.5|566|565.5|566.1|565.6|566|565.5|0
1598502600000|2020-08-27 04:30:00|566.1|565.6|566.3|565.8|566.6|566.1|566.1|565.6|0
1598502900000|2020-08-27 04:35:00|566.4|565.9|566.3|565.8|566.4|565.9|566.1|565.6|0
1598503200000|2020-08-27 04:40:00|566.2|565.7|566.1|565.6|566.3|565.8|566.1|565.6|0
1598503500000|2020-08-27 04:45:00|566.2|565.7|566.3|565.8|566.4|565.9|566.2|565.7|0
1598503800000|2020-08-27 04:50:00|566.4|565.9|566.3|565.8|566.4|565.9|566.3|565.8|0
1598504100000|2020-08-27 04:55:00|566.1|565.6|566|565.5|566.1|565.6|566|565.5|0
1598504400000|2020-08-27 05:00:00|566.1|565.6|566|565.5|566.1|565.6|566|565.5|0
1598504700000|2020-08-27 05:05:00|565.9|565.4|565.8|565.3|566|565.5|565.8|565.3|0
1598505000000|2020-08-27 05:10:00|565.9|565.4|565.9|565.4|566.1|565.6|565.8|565.3|0
1598505300000|2020-08-27 05:15:00|566|565.5|566.1|565.6|566.1|565.6|565.9|565.4|0
1598505600000|2020-08-27 05:20:00|566.3|565.8|566.3|565.8|566.4|565.9|566.1|565.6|0
1598505900000|2020-08-27 05:25:00|566.2|565.7|566.4|565.9|566.6|566.1|566.1|565.6|0
1598506200000|2020-08-27 05:30:00|566.3|565.8|566.2|565.7|566.4|565.9|566.1|565.6|0
1598506500000|2020-08-27 05:35:00|566.3|565.8|566.4|565.9|566.4|565.9|566.3|565.8|0
1598506800000|2020-08-27 05:40:00|566.2|565.7|566.2|565.7|566.4|565.9|566.1|565.6|0
1598507100000|2020-08-27 05:45:00|566.3|565.8|566.4|565.9|566.5|566|566.2|565.7|0
1598507400000|2020-08-27 05:50:00|566.5|566|566.4|565.9|566.5|566|566.2|565.7|0
1598507700000|2020-08-27 05:55:00|566.3|565.8|566.4|565.9|566.4|565.9|566.2|565.7|0
1598508000000|2020-08-27 06:00:00|566.3|566.1|567.1|566.8|567.1|566.8|566.3|566|120
1598508300000|2020-08-27 06:05:00|567.2|566.9|567|566.7|567.2|566.9|566.8|566.5|50
1598508600000|2020-08-27 06:10:00|566.9|566.6|566.6|566.3|567|566.7|566.5|566.2|27
1598508900000|2020-08-27 06:15:00|566.5|566.2|566.3|566|566.6|566.3|566.2|565.9|44
1598509200000|2020-08-27 06:20:00|566.2|565.9|565.9|565.6|566.2|565.9|565.9|565.6|50
1598509500000|2020-08-27 06:25:00|565.8|565.5|566|565.7|566.1|565.8|565.8|565.5|23
1598509800000|2020-08-27 06:30:00|566.1|565.8|566.4|566.1|566.4|566.1|566.1|565.8|50
1598510100000|2020-08-27 06:35:00|566.3|566|566.3|566|566.5|566.2|566.3|566|68
1598510400000|2020-08-27 06:40:00|566.4|566.1|566.5|566.2|566.6|566.3|566.3|566|63
1598510700000|2020-08-27 06:45:00|566.4|566.1|566.7|566.4|566.7|566.4|566.3|566|64
1598511000000|2020-08-27 06:50:00|566.8|566.5|567|566.7|567|566.7|566.7|566.4|70
1598511300000|2020-08-27 06:55:00|567.2|566.9|567.4|567.1|567.5|567.2|567.1|566.8|114
1598511600000|2020-08-27 07:00:00|567.3|567.3|567.5|567.4|568.1|568|567|566.9|743
1598511900000|2020-08-27 07:05:00|567.4|567.3|566.4|566.3|567.6|567.5|566.1|566|406
1598512200000|2020-08-27 07:10:00|566.5|566.4|567.3|567.2|567.4|567.3|565.9|565.8|401
1598512500000|2020-08-27 07:15:00|567.4|567.3|567.3|567.2|567.4|567.3|566.4|566.3|247
1598512800000|2020-08-27 07:20:00|567.4|567.3|567.3|567.2|568|567.9|567.2|567.1|208
1598513100000|2020-08-27 07:25:00|567.2|567.1|567.1|567|567.4|567.3|566.5|566.4|228
1598513400000|2020-08-27 07:30:00|567|566.9|567.2|567.1|567.4|567.3|566.6|566.5|166
1598513700000|2020-08-27 07:35:00|567.3|567.2|567.2|567.1|567.3|567.2|566.8|566.7|124
1598514000000|2020-08-27 07:40:00|567.21|567.11|567.31|567.21|567.41|567.31|566.91|566.81|108
1598514300000|2020-08-27 07:45:00|567.21|567.11|567.71|567.61|567.91|567.81|567.11|567.01|164
1598514600000|2020-08-27 07:50:00|567.81|567.71|567.21|567.11|567.81|567.71|567.11|567.01|97
1598514900000|2020-08-27 07:55:00|567.31|567.21|566.91|566.81|567.41|567.31|566.71|566.61|109
1598515200000|2020-08-27 08:00:00|566.81|566.71|566.01|565.91|566.81|566.71|565.81|565.71|268
1598515500000|2020-08-27 08:05:00|566.11|566.01|566.01|565.91|566.21|566.11|565.61|565.51|117
1598515800000|2020-08-27 08:10:00|565.91|565.81|565.41|565.31|565.91|565.81|565.31|565.21|142
1598516100000|2020-08-27 08:15:00|565.31|565.21|565.41|565.31|565.81|565.71|565.31|565.21|127
1598516400000|2020-08-27 08:20:00|565.31|565.21|565.81|565.71|566.01|565.91|565.21|565.11|124
1598516700000|2020-08-27 08:25:00|565.91|565.81|565.71|565.61|566.11|566.01|565.61|565.51|117
1598517000000|2020-08-27 08:30:00|565.81|565.71|566.11|566.01|566.31|566.21|565.51|565.41|146
1598517300000|2020-08-27 08:35:00|566.21|566.11|566.11|566.01|566.21|566.11|565.91|565.81|61
1598517600000|2020-08-27 08:40:00|566.21|566.11|566.01|565.91|566.21|566.11|565.91|565.81|137
1598517900000|2020-08-27 08:45:00|565.91|565.81|566.11|566.01|566.21|566.11|565.71|565.61|129
1598518200000|2020-08-27 08:50:00|566.21|566.11|565.91|565.81|566.21|566.11|565.91|565.81|51
1598518500000|2020-08-27 08:55:00|566.01|565.91|566.11|566.01|566.31|566.21|565.71|565.61|155
1598518800000|2020-08-27 09:00:00|566.01|565.91|565.61|565.51|566.11|566.01|565.51|565.41|151
1598519100000|2020-08-27 09:05:00|565.51|565.41|565.41|565.31|565.61|565.51|565.41|565.31|85
1598519400000|2020-08-27 09:10:00|565.31|565.21|564.71|564.61|565.51|565.41|564.71|564.61|174
1598519700000|2020-08-27 09:15:00|564.81|564.71|564.31|564.21|564.91|564.81|564.21|564.11|136
1598520000000|2020-08-27 09:20:00|564.21|564.11|564.41|564.31|564.61|564.51|564.21|564.11|167
1598520300000|2020-08-27 09:25:00|564.31|564.21|564.21|564.11|564.41|564.31|564.11|564.01|152
1598520600000|2020-08-27 09:30:00|564.11|564.01|564.71|564.61|564.81|564.71|564.11|564.01|152
1598520900000|2020-08-27 09:35:00|564.81|564.71|565.01|564.91|565.21|565.11|564.81|564.71|126
1598521200000|2020-08-27 09:40:00|564.91|564.81|564.81|564.71|565.01|564.91|564.81|564.71|57
1598521500000|2020-08-27 09:45:00|564.71|564.61|564.81|564.71|564.81|564.71|564.41|564.31|143
1598521800000|2020-08-27 09:50:00|564.71|564.61|565.01|564.91|565.11|565.01|564.71|564.61|76
1598522100000|2020-08-27 09:55:00|564.91|564.81|565.11|565.01|565.21|565.11|564.81|564.71|60
1598522400000|2020-08-27 10:00:00|565.01|564.91|565.01|564.91|565.21|565.11|564.91|564.81|94
1598522700000|2020-08-27 10:05:00|565.11|565.01|565.21|565.11|565.41|565.31|565.11|565.01|78
1598523000000|2020-08-27 10:10:00|565.11|565.01|565.11|565.01|565.31|565.21|565.01|564.91|43
1598523300000|2020-08-27 10:15:00|565.21|565.11|565.51|565.41|565.61|565.51|565.21|565.11|61
1598523600000|2020-08-27 10:20:00|565.61|565.51|565.71|565.61|565.81|565.71|565.41|565.31|56
1598523900000|2020-08-27 10:25:00|565.61|565.51|565.81|565.71|565.81|565.71|565.51|565.41|53
1598524200000|2020-08-27 10:30:00|565.71|565.61|565.51|565.41|565.81|565.71|565.41|565.31|51
1598524500000|2020-08-27 10:35:00|565.41|565.31|565.81|565.71|565.91|565.81|565.41|565.31|66
1598524800000|2020-08-27 10:40:00|565.71|565.61|565.91|565.81|565.91|565.81|565.71|565.61|42
1598525100000|2020-08-27 10:45:00|565.81|565.71|566.11|566.01|566.21|566.11|565.71|565.61|69
1598525400000|2020-08-27 10:50:00|566.21|566.11|565.91|565.81|566.31|566.21|565.91|565.81|68
1598525700000|2020-08-27 10:55:00|566.01|565.91|565.91|565.81|566.11|566.01|565.71|565.61|68
1598526000000|2020-08-27 11:00:00|565.81|565.71|566.01|565.91|566.11|566.01|565.81|565.71|111
1598526300000|2020-08-27 11:05:00|565.91|565.81|566.01|565.91|566.01|565.91|565.71|565.61|100
1598526600000|2020-08-27 11:10:00|565.91|565.81|565.61|565.51|566.11|566.01|565.61|565.51|57
1598526900000|2020-08-27 11:15:00|565.51|565.41|565.31|565.21|565.71|565.61|565.31|565.21|73
1598527200000|2020-08-27 11:20:00|565.21|565.11|565.11|565.01|565.31|565.21|565.01|564.91|66
1598527500000|2020-08-27 11:25:00|565.01|564.91|565.21|565.11|565.31|565.21|565.01|564.91|58
1598527800000|2020-08-27 11:30:00|565.31|565.21|565.51|565.41|565.51|565.41|565.21|565.11|41
1598528100000|2020-08-27 11:35:00|565.41|565.31|565.51|565.41|565.81|565.71|565.41|565.31|70
1598528400000|2020-08-27 11:40:00|565.54|565.44|565.74|565.64|565.84|565.74|565.54|565.44|59
1598528700000|2020-08-27 11:45:00|565.84|565.74|565.44|565.34|565.84|565.74|565.44|565.34|60
1598529000000|2020-08-27 11:50:00|565.34|565.24|565.64|565.54|565.74|565.64|565.34|565.24|46
1598529300000|2020-08-27 11:55:00|565.74|565.64|565.64|565.54|565.74|565.64|565.54|565.44|40
1598529600000|2020-08-27 12:00:00|565.74|565.64|565.94|565.84|566.04|565.94|565.64|565.54|37
1598529900000|2020-08-27 12:05:00|566.04|565.94|566.04|565.94|566.24|566.14|565.84|565.74|47
1598530200000|2020-08-27 12:10:00|565.94|565.84|566.14|566.04|566.24|566.14|565.84|565.74|33
1598530500000|2020-08-27 12:15:00|566.24|566.14|566.54|566.44|566.54|566.44|566.14|566.04|97
1598530800000|2020-08-27 12:20:00|566.44|566.34|566.94|566.84|566.94|566.84|566.44|566.34|76
1598531100000|2020-08-27 12:25:00|567.04|566.94|566.74|566.64|567.24|567.14|566.64|566.54|203
1598531400000|2020-08-27 12:30:00|566.84|566.74|567.04|566.94|567.44|567.34|566.64|566.54|227
1598531700000|2020-08-27 12:35:00|566.94|566.84|566.84|566.74|566.94|566.84|566.54|566.44|65
1598532000000|2020-08-27 12:40:00|566.74|566.64|566.74|566.64|567.04|566.94|566.74|566.64|49
1598532300000|2020-08-27 12:45:00|566.64|566.54|566.84|566.74|567.14|567.04|566.64|566.54|113
1598532600000|2020-08-27 12:50:00|566.94|566.84|567.04|566.94|567.34|567.24|566.64|566.54|146
1598532900000|2020-08-27 12:55:00|566.94|566.84|566.74|566.64|567.04|566.94|566.54|566.44|99
1598533200000|2020-08-27 13:00:00|566.64|566.54|566.84|566.74|567.24|567.14|566.64|566.54|124
1598533500000|2020-08-27 13:05:00|566.94|566.84|566.54|566.44|567.14|567.04|566.34|566.24|373
1598533800000|2020-08-27 13:10:00|566.64|566.54|567.04|566.94|567.24|567.14|566.44|566.34|456
1598534100000|2020-08-27 13:15:00|566.94|566.84|568.24|568.14|568.44|568.34|566.74|566.64|501
1598534400000|2020-08-27 13:20:00|568.14|568.04|567.64|567.54|568.34|568.24|567.54|567.44|390
1598534700000|2020-08-27 13:25:00|567.74|567.64|567.54|567.44|567.94|567.84|567.34|567.24|501
1598535000000|2020-08-27 13:30:00|567.44|567.34|566.94|566.84|567.64|567.54|566.74|566.64|413
1598535300000|2020-08-27 13:35:00|567.04|566.94|566.14|566.04|567.04|566.94|565.94|565.84|335
1598535600000|2020-08-27 13:40:00|566.24|566.14|566.64|566.54|566.94|566.84|566.14|566.04|336
1598535900000|2020-08-27 13:45:00|566.74|566.64|566.64|566.54|566.94|566.84|565.64|565.54|375
1598536200000|2020-08-27 13:50:00|566.74|566.64|566.94|566.84|567.24|567.14|566.34|566.24|292
1598536500000|2020-08-27 13:55:00|566.84|566.74|566.94|566.84|567.14|567.04|566.54|566.44|226
1598536800000|2020-08-27 14:00:00|567.04|566.94|565.84|565.74|567.14|567.04|565.84|565.74|415
1598537100000|2020-08-27 14:05:00|565.94|565.84|564.44|564.34|566.04|565.94|564.24|564.14|419
1598537400000|2020-08-27 14:10:00|564.34|564.24|564.04|563.94|564.64|564.54|563.94|563.84|384
1598537700000|2020-08-27 14:15:00|563.94|563.84|565.34|565.24|565.34|565.24|563.94|563.84|282
1598538000000|2020-08-27 14:20:00|565.24|565.14|565.34|565.24|565.44|565.34|564.74|564.64|248
1598538300000|2020-08-27 14:25:00|565.24|565.14|565.74|565.64|565.84|565.74|565.24|565.14|230
1598538600000|2020-08-27 14:30:00|565.64|565.54|565.94|565.84|566.04|565.94|565.44|565.34|275
1598538900000|2020-08-27 14:35:00|566.04|565.94|565.64|565.54|566.04|565.94|565.24|565.14|129
1598539200000|2020-08-27 14:40:00|565.74|565.64|565.24|565.14|565.74|565.64|565.04|564.94|114
1598539500000|2020-08-27 14:45:00|565.14|565.04|564.84|564.74|565.34|565.24|564.34|564.24|259
1598539800000|2020-08-27 14:50:00|564.74|564.64|564.84|564.74|565.14|565.04|564.64|564.54|266
1598540100000|2020-08-27 14:55:00|564.94|564.84|565.24|565.14|565.34|565.24|564.54|564.44|209
1598540400000|2020-08-27 15:00:00|565.14|565.04|565.14|565.04|565.64|565.54|564.84|564.74|178
1598540700000|2020-08-27 15:05:00|565.24|565.14|564.94|564.84|565.34|565.24|564.94|564.84|197
1598541000000|2020-08-27 15:10:00|564.84|564.74|564.34|564.24|565.04|564.94|564.34|564.24|128
1598541300000|2020-08-27 15:15:00|564.44|564.34|563.94|563.84|564.44|564.34|563.84|563.74|199
1598541600000|2020-08-27 15:20:00|563.84|563.74|563.24|563.14|563.84|563.74|562.84|562.74|453
1598541900000|2020-08-27 15:25:00|563.14|563.04|563.04|562.94|563.14|563.04|562.64|562.54|518
1598542200000|2020-08-27 15:30:00|563.14|562.84|562.84|562.54|563.24|562.94|562.24|561.94|587
1598542500000|2020-08-27 15:35:00|562.74|562.44|563.44|563.14|563.54|563.24|562.64|562.34|287
1598542800000|2020-08-27 15:40:00|563.54|563.24|563.84|563.54|563.84|563.54|563.34|563.04|170
1598543100000|2020-08-27 15:45:00|563.74|563.44|563.94|563.64|564.04|563.74|563.74|563.44|72
1598543400000|2020-08-27 15:50:00|563.84|563.54|563.94|563.64|564.04|563.74|563.84|563.54|33
1598543700000|2020-08-27 15:55:00|564.04|563.74|563.54|563.24|564.04|563.74|563.44|563.14|37
1598544000000|2020-08-27 16:00:00|563.44|563.14|562.94|562.64|563.44|563.14|562.64|562.34|95
1598544300000|2020-08-27 16:05:00|563.04|562.74|562.94|562.64|563.14|562.84|562.84|562.54|62
1598544600000|2020-08-27 16:10:00|562.84|562.54|562.64|562.34|562.94|562.64|562.54|562.24|47
1598544900000|2020-08-27 16:15:00|562.74|562.44|561.84|561.54|562.74|562.44|561.74|561.44|123
1598545200000|2020-08-27 16:20:00|561.74|561.44|562.34|562.04|562.34|562.04|561.44|561.14|83
1598545500000|2020-08-27 16:25:00|562.24|561.94|561.84|561.54|562.44|562.14|561.74|561.44|74
1598545800000|2020-08-27 16:30:00|561.74|561.44|561.74|561.44|562.24|561.94|561.54|561.24|89
1598546100000|2020-08-27 16:35:00|561.84|561.54|561.24|560.94|561.84|561.54|560.94|560.64|110
1598546400000|2020-08-27 16:40:00|561.14|560.84|560.94|560.64|561.24|560.94|560.74|560.44|73
1598546700000|2020-08-27 16:45:00|560.84|560.54|560.94|560.64|561.14|560.84|560.44|560.14|95
1598547000000|2020-08-27 16:50:00|561.04|560.74|560.64|560.34|561.04|560.74|560.14|559.84|98
1598547300000|2020-08-27 16:55:00|560.74|560.44|560.54|560.24|560.84|560.54|560.24|559.94|211
1598547600000|2020-08-27 17:00:00|560.44|560.14|560.14|559.84|560.64|560.34|559.94|559.64|100
1598547900000|2020-08-27 17:05:00|560.04|559.74|560.84|560.54|560.94|560.64|559.84|559.54|104
1598548200000|2020-08-27 17:10:00|560.74|560.44|561.24|560.94|561.34|561.04|560.74|560.44|66
1598548500000|2020-08-27 17:15:00|561.14|560.84|561.54|561.24|561.54|561.24|560.94|560.64|72
1598548800000|2020-08-27 17:20:00|561.44|561.14|561.94|561.64|562.34|562.04|561.34|561.04|83
1598549100000|2020-08-27 17:25:00|562.04|561.74|562.34|562.04|562.34|562.04|561.94|561.64|25
1598549400000|2020-08-27 17:30:00|562.44|562.14|562.04|561.74|562.44|562.14|562.04|561.74|28
1598549700000|2020-08-27 17:35:00|562.14|561.84|561.84|561.54|562.24|561.94|561.84|561.54|23
1598550000000|2020-08-27 17:40:00|561.94|561.64|561.94|561.64|562.04|561.74|561.74|561.44|31
1598550300000|2020-08-27 17:45:00|561.84|561.54|561.54|561.24|561.94|561.64|561.34|561.04|115
1598550600000|2020-08-27 17:50:00|561.44|561.14|561.24|560.94|561.54|561.24|561.14|560.84|20
1598550900000|2020-08-27 17:55:00|561.34|561.04|561.74|561.44|562.04|561.74|561.34|561.04|41
1598551200000|2020-08-27 18:00:00|561.64|561.34|562.14|561.84|562.14|561.84|561.54|561.24|22
1598551500000|2020-08-27 18:05:00|562.04|561.74|562.04|561.74|562.14|561.84|562.04|561.74|10
1598551800000|2020-08-27 18:10:00|562.14|561.84|562.24|561.94|562.44|562.14|562.04|561.74|41
1598552100000|2020-08-27 18:15:00|562.34|562.04|562.34|562.04|562.74|562.44|562.24|561.94|80
1598552400000|2020-08-27 18:20:00|562.44|562.14|562.24|561.94|562.44|562.14|562.04|561.74|26
1598552700000|2020-08-27 18:25:00|562.34|562.04|562.64|562.34|562.64|562.34|562.14|561.84|11
1598553000000|2020-08-27 18:30:00|562.54|562.24|562.54|562.24|562.74|562.44|562.44|562.14|11
1598553300000|2020-08-27 18:35:00|562.64|562.34|562.64|562.34|562.84|562.54|562.54|562.24|23
1598553600000|2020-08-27 18:40:00|562.74|562.44|562.74|562.44|562.94|562.64|562.64|562.34|25
1598553900000|2020-08-27 18:45:00|562.64|562.34|562.44|562.14|562.94|562.64|562.44|562.14|26
1598554200000|2020-08-27 18:50:00|562.54|562.24|562.44|562.14|562.74|562.44|562.24|561.94|25
1598554500000|2020-08-27 18:55:00|562.54|562.24|562.64|562.34|562.74|562.44|562.44|562.14|19
1598554800000|2020-08-27 19:00:00|562.54|562.24|562.64|562.34|563.04|562.74|562.54|562.24|44
1598555100000|2020-08-27 19:05:00|562.54|562.24|562.74|562.44|562.84|562.54|562.14|561.84|48
1598555400000|2020-08-27 19:10:00|562.84|562.54|562.54|562.24|562.94|562.64|562.44|562.14|27
1598555700000|2020-08-27 19:15:00|562.64|562.34|562.94|562.64|562.94|562.64|562.44|562.14|8
1598556000000|2020-08-27 19:20:00|563.04|562.74|562.74|562.44|563.24|562.94|562.74|562.44|28
1598556300000|2020-08-27 19:25:00|562.84|562.54|562.74|562.44|562.84|562.54|562.64|562.34|9
1598556600000|2020-08-27 19:30:00|562.84|562.54|562.84|562.54|562.94|562.64|562.54|562.24|30
1598556900000|2020-08-27 19:35:00|562.94|562.64|562.74|562.44|562.94|562.64|562.64|562.34|27
1598557200000|2020-08-27 19:40:00|562.64|562.34|562.44|562.14|563.04|562.74|562.34|562.04|20
1598557500000|2020-08-27 19:45:00|562.54|562.24|562.64|562.34|562.74|562.44|562.24|561.94|18
1598557800000|2020-08-27 19:50:00|562.54|562.24|562.04|561.74|562.54|562.24|561.94|561.64|66
1598558100000|2020-08-27 19:55:00|562.14|561.84|561.44|561.14|562.14|561.84|561.44|561.14|118
1598558400000|2020-08-27 20:00:00|561.54|561.04|561.84|561.34|562.14|561.64|561.24|560.74|0
1598558700000|2020-08-27 20:05:00|561.94|561.44|562.24|561.74|562.44|561.94|561.94|561.44|0
1598559000000|2020-08-27 20:10:00|562.14|561.64|562.04|561.54|562.34|561.84|561.94|561.44|0
1598559300000|2020-08-27 20:15:00|561.94|561.44|561.94|561.44|562.04|561.54|561.94|561.44|0
1598559900000|2020-08-27 20:25:00|561.84|561.34|561.84|561.34|561.84|561.34|561.84|561.34|0
1598560200000|2020-08-27 20:30:00|562.04|561.54|562.34|561.84|562.34|561.84|561.84|561.34|0
1598560500000|2020-08-27 20:35:00|562.44|561.94|562.34|561.84|562.54|562.04|562.34|561.84|0
1598560800000|2020-08-27 20:40:00|562.44|561.94|562.34|561.84|562.54|562.04|562.34|561.84|0
1598561100000|2020-08-27 20:45:00|562.24|561.74|562.34|561.84|562.34|561.84|562.14|561.64|0
1598561400000|2020-08-27 20:50:00|562.24|561.74|562.14|561.64|562.34|561.84|562.14|561.64|0
1598561700000|2020-08-27 20:55:00|562.24|561.74|562.44|561.94|562.44|561.94|562.14|561.64|0
1598562300000|2020-08-27 21:05:00|562.34|561.84|562.34|561.84|562.34|561.84|562.34|561.84|0
1598562600000|2020-08-27 21:10:00|562.44|561.94|562.44|561.94|562.44|561.94|562.34|561.84|0
1598562900000|2020-08-27 21:15:00|562.34|561.84|562.34|561.84|562.34|561.84|562.34|561.84|0
1598563200000|2020-08-27 21:20:00|562.44|561.94|562.34|561.84|562.44|561.94|562.34|561.84|0
1598563800000|2020-08-27 21:30:00|562.44|561.94|562.44|561.94|562.44|561.94|562.44|561.94|0
1598565600000|2020-08-27 22:00:00|562.54|562.04|562.34|561.84|562.64|562.14|562.24|561.74|0
1598565900000|2020-08-27 22:05:00|562.24|561.74|562.54|562.04|562.54|562.04|562.24|561.74|0
1598566200000|2020-08-27 22:10:00|562.64|562.14|562.64|562.14|562.64|562.14|562.54|562.04|0
1598566500000|2020-08-27 22:15:00|562.54|562.04|562.54|562.04|562.64|562.14|562.54|562.04|0
1598566800000|2020-08-27 22:20:00|562.64|562.14|562.44|561.94|562.64|562.14|562.44|561.94|0
1598567100000|2020-08-27 22:25:00|562.54|562.04|562.54|562.04|562.54|562.04|562.44|561.94|0
1598567400000|2020-08-27 22:30:00|562.44|561.94|562.64|562.14|562.74|562.24|562.44|561.94|0
1598567700000|2020-08-27 22:35:00|562.74|562.24|562.74|562.24|562.74|562.24|562.64|562.14|0
1598568000000|2020-08-27 22:40:00|562.64|562.14|562.84|562.34|562.84|562.34|562.64|562.14|0
1598568300000|2020-08-27 22:45:00|562.74|562.24|562.54|562.04|562.84|562.34|562.54|562.04|0
1598568600000|2020-08-27 22:50:00|562.44|561.94|562.54|562.04|562.54|562.04|562.44|561.94|0
1598568900000|2020-08-27 22:55:00|562.44|561.94|562.54|562.04|562.64|562.14|562.44|561.94|0
1598569200000|2020-08-27 23:00:00|562.64|562.14|562.44|561.94|562.64|562.14|562.44|561.94|0
1598569500000|2020-08-27 23:05:00|562.54|562.04|562.44|561.94|562.54|562.04|562.44|561.94|0
1598569800000|2020-08-27 23:10:00|562.54|562.04|562.44|561.94|562.54|562.04|562.44|561.94|0
1598570100000|2020-08-27 23:15:00|562.54|562.04|562.64|562.14|562.64|562.14|562.54|562.04|0
1598570400000|2020-08-27 23:20:00|562.54|562.04|562.64|562.14|562.64|562.14|562.54|562.04|0
1598571000000|2020-08-27 23:30:00|562.74|562.24|562.94|562.44|562.94|562.44|562.74|562.24|0
1598571300000|2020-08-27 23:35:00|562.84|562.34|562.94|562.44|563.04|562.54|562.84|562.34|0
1598571600000|2020-08-27 23:40:00|562.84|562.34|562.84|562.34|562.94|562.44|562.84|562.34|0
1598571900000|2020-08-27 23:45:00|562.94|562.44|563.04|562.54|563.04|562.54|562.84|562.34|0
1598572200000|2020-08-27 23:50:00|562.94|562.44|563.04|562.54|563.14|562.64|562.94|562.44|0
1598572500000|2020-08-27 23:55:00|563.14|562.64|563.14|562.64|563.14|562.64|563.14|562.64|0
1598572800000|2020-08-28 00:00:00|563.04|562.54|562.94|562.44|563.24|562.74|562.74|562.24|0
1598573100000|2020-08-28 00:05:00|563.04|562.54|563.04|562.54|563.04|562.54|562.84|562.34|0
1598573400000|2020-08-28 00:10:00|562.94|562.44|562.94|562.44|563.04|562.54|562.84|562.34|0
1598573700000|2020-08-28 00:15:00|563.04|562.54|563.34|562.84|563.94|563.44|562.94|562.44|0
1598574000000|2020-08-28 00:20:00|563.44|562.94|564.14|563.64|564.24|563.74|563.34|562.84|0
1598574300000|2020-08-28 00:25:00|564.04|563.54|563.64|563.14|564.04|563.54|563.64|563.14|0
1598574600000|2020-08-28 00:30:00|563.74|563.24|563.44|562.94|563.84|563.34|563.14|562.64|0
1598574900000|2020-08-28 00:35:00|563.54|563.04|563.34|562.84|563.64|563.14|563.34|562.84|0
1598575200000|2020-08-28 00:40:00|563.44|562.94|563.04|562.54|563.54|563.04|563.04|562.54|0
1598575500000|2020-08-28 00:45:00|563.14|562.64|562.54|562.04|563.14|562.64|562.54|562.04|0
1598575800000|2020-08-28 00:50:00|562.64|562.14|562.84|562.34|562.84|562.34|562.34|561.84|0
1598576100000|2020-08-28 00:55:00|562.74|562.24|563.04|562.54|563.04|562.54|562.64|562.14|0
1598576400000|2020-08-28 01:00:00|562.94|562.44|563.04|562.54|563.34|562.84|562.64|562.14|0
1598576700000|2020-08-28 01:05:00|562.94|562.44|563.04|562.54|563.14|562.64|562.84|562.34|0
1598577000000|2020-08-28 01:10:00|562.94|562.44|563.04|562.54|563.14|562.64|562.84|562.34|0
1598577300000|2020-08-28 01:15:00|563.14|562.64|562.54|562.04|563.34|562.84|562.54|562.04|0
1598577600000|2020-08-28 01:20:00|562.64|562.14|562.74|562.24|562.74|562.24|562.54|562.04|0
1598577900000|2020-08-28 01:25:00|562.64|562.14|562.74|562.24|562.84|562.34|562.64|562.14|0
1598578200000|2020-08-28 01:30:00|562.64|562.14|562.84|562.34|563.04|562.54|562.54|562.04|0
1598578500000|2020-08-28 01:35:00|562.94|562.44|563.04|562.54|563.24|562.74|562.74|562.24|0
1598578800000|2020-08-28 01:40:00|563.24|562.74|563.54|563.04|563.64|563.14|563.14|562.64|0
1598579100000|2020-08-28 01:45:00|563.64|563.14|563.54|563.04|563.84|563.34|563.54|563.04|0
1598579400000|2020-08-28 01:50:00|563.64|563.14|563.84|563.34|563.84|563.34|563.64|563.14|0
1598579700000|2020-08-28 01:55:00|564.04|563.54|563.84|563.34|564.04|563.54|563.84|563.34|0
1598580000000|2020-08-28 02:00:00|563.94|563.44|564.04|563.54|564.04|563.54|563.84|563.34|0
1598580300000|2020-08-28 02:05:00|563.94|563.44|564.14|563.64|564.14|563.64|563.94|563.44|0
1598580600000|2020-08-28 02:10:00|564.04|563.54|564.54|564.04|564.54|564.04|564.04|563.54|0
1598580900000|2020-08-28 02:15:00|564.64|564.14|564.24|563.74|564.64|564.14|564.24|563.74|0
1598581200000|2020-08-28 02:20:00|564.34|563.84|564.34|563.84|564.54|564.04|564.34|563.84|0
1598581500000|2020-08-28 02:25:00|564.44|563.94|564.34|563.84|564.54|564.04|564.24|563.74|0
1598581800000|2020-08-28 02:30:00|564.44|563.94|564.14|563.64|564.64|564.14|564.04|563.54|0
1598582100000|2020-08-28 02:35:00|564.04|563.54|564.54|564.04|564.54|564.04|564.04|563.54|0
1598582400000|2020-08-28 02:40:00|564.44|563.94|564.54|564.04|564.54|564.04|564.34|563.84|0
1598582700000|2020-08-28 02:45:00|564.64|564.14|564.64|564.14|564.64|564.14|564.54|564.04|0
1598583000000|2020-08-28 02:50:00|564.74|564.24|565.94|565.44|565.94|565.44|564.74|564.24|0
1598583300000|2020-08-28 02:55:00|565.84|565.34|566.34|565.84|566.44|565.94|565.74|565.24|0
1598583600000|2020-08-28 03:00:00|566.44|565.94|566.24|565.74|566.74|566.24|566.24|565.74|0
1598583900000|2020-08-28 03:05:00|566.34|565.84|566.34|565.84|566.54|566.04|566.24|565.74|0
1598584200000|2020-08-28 03:10:00|566.44|565.94|566.44|565.94|566.44|565.94|566.34|565.84|0
1598584500000|2020-08-28 03:15:00|566.54|566.04|566.34|565.84|566.74|566.24|566.34|565.84|0
1598584800000|2020-08-28 03:20:00|566.44|565.94|566.54|566.04|566.54|566.04|566.34|565.84|0
1598585100000|2020-08-28 03:25:00|566.44|565.94|566.34|565.84|566.54|566.04|566.34|565.84|0
1598585400000|2020-08-28 03:30:00|566.44|565.94|566.14|565.64|566.74|566.24|566.14|565.64|0
1598585700000|2020-08-28 03:35:00|566.04|565.54|566.14|565.64|566.24|565.74|566.04|565.54|0
1598586000000|2020-08-28 03:40:00|566.24|565.74|565.84|565.34|566.24|565.74|565.84|565.34|0
1598586300000|2020-08-28 03:45:00|565.94|565.44|566.14|565.64|566.24|565.74|565.84|565.34|0
1598586600000|2020-08-28 03:50:00|566.04|565.54|566.14|565.64|566.14|565.64|565.94|565.44|0
1598586900000|2020-08-28 03:55:00|566.04|565.54|565.94|565.44|566.14|565.64|565.94|565.44|0
1598587800000|2020-08-28 04:10:00|565.84|565.34|565.84|565.34|565.84|565.34|565.84|565.34|0
1598588100000|2020-08-28 04:15:00|565.74|565.24|565.64|565.14|565.74|565.24|565.64|565.14|0
1598588400000|2020-08-28 04:20:00|565.54|565.04|565.44|564.94|565.54|565.04|565.44|564.94|0
1598589000000|2020-08-28 04:30:00|565.34|564.84|565.34|564.84|565.44|564.94|565.34|564.84|0
1598589300000|2020-08-28 04:35:00|565.44|564.94|565.14|564.64|565.44|564.94|565.14|564.64|0
1598589600000|2020-08-28 04:40:00|565.04|564.54|565.44|564.94|565.44|564.94|565.04|564.54|0
1598589900000|2020-08-28 04:45:00|565.64|565.14|565.44|564.94|565.64|565.14|565.44|564.94|0
1598590200000|2020-08-28 04:50:00|565.54|565.04|565.84|565.34|565.84|565.34|565.54|565.04|0
1598590500000|2020-08-28 04:55:00|565.94|565.44|565.94|565.44|565.94|565.44|565.84|565.34|0
1598590800000|2020-08-28 05:00:00|566.04|565.54|566.14|565.64|566.24|565.74|565.94|565.44|0
1598591100000|2020-08-28 05:05:00|566.04|565.54|563.54|563.04|566.04|565.54|563.24|562.74|0
1598591400000|2020-08-28 05:10:00|563.44|562.94|563.64|563.14|564.64|564.14|562.74|562.24|0
1598591700000|2020-08-28 05:15:00|563.54|563.04|564.54|564.04|564.64|564.14|563.34|562.84|0
1598592000000|2020-08-28 05:20:00|564.44|563.94|565.34|564.84|565.44|564.94|564.14|563.64|0
1598592300000|2020-08-28 05:25:00|565.24|564.74|565.44|564.94|565.64|565.14|565.04|564.54|0
1598592600000|2020-08-28 05:30:00|565.54|565.04|565.24|564.74|565.64|565.14|565.24|564.74|0
1598592900000|2020-08-28 05:35:00|565.34|564.84|565.24|564.74|565.54|565.04|565.24|564.74|0
1598593200000|2020-08-28 05:40:00|565.34|564.84|564.74|564.24|565.44|564.94|564.44|563.94|0
1598593500000|2020-08-28 05:45:00|564.84|564.34|565.14|564.64|565.24|564.74|564.74|564.24|0
1598593800000|2020-08-28 05:50:00|565.04|564.54|565.54|565.04|565.54|565.04|564.94|564.44|0
1598594100000|2020-08-28 05:55:00|565.44|564.94|565.54|565.04|565.74|565.24|565.24|564.74|0
1598594400000|2020-08-28 06:00:00|565.24|564.94|564.24|563.94|565.24|564.94|563.34|563.04|203
1598594700000|2020-08-28 06:05:00|564.34|564.04|564.64|564.34|564.84|564.54|564.14|563.84|66
1598595000000|2020-08-28 06:10:00|564.74|564.44|564.44|564.14|564.84|564.54|564.24|563.94|35
1598595300000|2020-08-28 06:15:00|564.54|564.24|564.04|563.74|564.74|564.44|563.94|563.64|42
1598595600000|2020-08-28 06:20:00|563.94|563.64|563.84|563.54|564.04|563.74|563.64|563.34|55
1598595900000|2020-08-28 06:25:00|563.74|563.44|563.94|563.64|564.14|563.84|563.74|563.44|56
1598596200000|2020-08-28 06:30:00|564.04|563.74|563.84|563.54|564.24|563.94|563.84|563.54|54
1598596500000|2020-08-28 06:35:00|563.74|563.44|563.64|563.34|563.94|563.64|563.54|563.24|48
1598596800000|2020-08-28 06:40:00|563.54|563.24|564.04|563.74|564.04|563.74|563.34|563.04|107
1598597100000|2020-08-28 06:45:00|564.14|563.84|564.04|563.74|564.14|563.84|563.54|563.24|96
1598597400000|2020-08-28 06:50:00|563.94|563.64|563.24|562.94|563.94|563.64|563.14|562.84|78
1598597700000|2020-08-28 06:55:00|563.14|562.84|563.44|563.14|563.54|563.24|563.14|562.84|116
1598598000000|2020-08-28 07:00:00|563.34|563.24|561.74|561.64|564.04|563.94|561.74|561.64|874
1598598300000|2020-08-28 07:05:00|561.64|561.54|560.84|560.74|562.74|562.64|559.94|559.84|537
1598598600000|2020-08-28 07:10:00|560.74|560.64|559.64|559.54|561.04|560.94|559.64|559.54|678
1598598900000|2020-08-28 07:15:00|559.54|559.44|558.64|558.54|559.74|559.64|558.14|558.04|758
1598599200000|2020-08-28 07:20:00|558.54|558.44|557.74|557.64|558.64|558.54|557.54|557.44|637
1598599500000|2020-08-28 07:25:00|557.64|557.54|558.34|558.24|558.44|558.34|557.04|556.94|635
1598599800000|2020-08-28 07:30:00|558.24|558.14|556.34|556.24|558.24|558.14|555.84|555.74|652
1598600100000|2020-08-28 07:35:00|556.24|556.14|556.54|556.44|557.24|557.14|555.94|555.84|544
1598600400000|2020-08-28 07:40:00|556.67|556.57|556.97|556.87|557.17|557.07|555.67|555.57|645
1598600700000|2020-08-28 07:45:00|556.87|556.77|557.37|557.27|557.37|557.27|556.47|556.37|332
1598601000000|2020-08-28 07:50:00|557.27|557.17|557.37|557.27|557.37|557.27|556.27|556.17|231
1598601300000|2020-08-28 07:55:00|557.27|557.17|557.77|557.67|558.37|558.27|556.87|556.77|396
1598601600000|2020-08-28 08:00:00|557.87|557.77|557.97|557.87|558.17|558.07|557.07|556.97|311
1598601900000|2020-08-28 08:05:00|558.07|557.97|557.87|557.77|558.17|558.07|557.57|557.47|382
1598602200000|2020-08-28 08:10:00|557.97|557.87|559.27|559.17|559.37|559.27|557.67|557.57|305
1598602500000|2020-08-28 08:15:00|559.37|559.27|559.27|559.17|559.67|559.57|558.97|558.87|302
1598602800000|2020-08-28 08:20:00|559.37|559.27|560.87|560.77|561.07|560.97|559.37|559.27|557
1598603100000|2020-08-28 08:25:00|560.77|560.67|560.97|560.87|561.17|561.07|560.77|560.67|222
1598603400000|2020-08-28 08:30:00|561.07|560.97|560.07|559.97|561.27|561.17|559.97|559.87|338
1598603700000|2020-08-28 08:35:00|560.17|560.07|560.37|560.27|560.37|560.27|559.67|559.57|296
1598604000000|2020-08-28 08:40:00|560.27|560.17|559.97|559.87|560.57|560.47|559.57|559.47|212
1598604300000|2020-08-28 08:45:00|559.87|559.77|560.67|560.57|560.77|560.67|559.67|559.57|180
1598604600000|2020-08-28 08:50:00|560.57|560.47|560.57|560.47|560.67|560.57|560.07|559.97|188
1598604900000|2020-08-28 08:55:00|560.47|560.37|560.07|559.97|560.57|560.47|559.97|559.87|136
1598605200000|2020-08-28 09:00:00|559.97|559.87|560.37|560.27|560.57|560.47|559.77|559.67|147
1598605500000|2020-08-28 09:05:00|560.47|560.37|560.37|560.27|560.77|560.67|560.17|560.07|133
1598605800000|2020-08-28 09:10:00|560.47|560.37|560.77|560.67|560.77|560.67|560.07|559.97|129
1598606100000|2020-08-28 09:15:00|560.87|560.77|560.67|560.57|561.07|560.97|560.57|560.47|156
1598606400000|2020-08-28 09:20:00|560.77|560.67|559.97|559.87|560.87|560.77|559.87|559.77|101
1598606700000|2020-08-28 09:25:00|559.87|559.77|560.07|559.97|560.17|560.07|559.57|559.47|222
1598607000000|2020-08-28 09:30:00|559.97|559.87|559.77|559.67|560.07|559.97|559.57|559.47|122
1598607300000|2020-08-28 09:35:00|559.87|559.77|559.97|559.87|560.07|559.97|559.27|559.17|148
1598607600000|2020-08-28 09:40:00|560.07|559.97|560.47|560.37|560.57|560.47|559.97|559.87|147
1598607900000|2020-08-28 09:45:00|560.57|560.47|560.37|560.27|560.67|560.57|559.97|559.87|167
1598608200000|2020-08-28 09:50:00|560.47|560.37|560.47|560.37|560.77|560.67|560.37|560.27|205
1598608500000|2020-08-28 09:55:00|560.57|560.47|560.97|560.87|561.07|560.97|560.47|560.37|124
1598608800000|2020-08-28 10:00:00|561.07|560.97|560.07|559.97|561.17|561.07|559.87|559.77|101
1598609100000|2020-08-28 10:05:00|560.17|560.07|559.17|559.07|560.27|560.17|558.87|558.77|210
1598609400000|2020-08-28 10:10:00|559.27|559.17|559.27|559.17|559.37|559.27|558.97|558.87|95
1598609700000|2020-08-28 10:15:00|559.17|559.07|558.27|558.17|559.17|559.07|558.17|558.07|172
1598610000000|2020-08-28 10:20:00|558.17|558.07|557.67|557.57|558.27|558.17|557.57|557.47|277
1598610300000|2020-08-28 10:25:00|557.77|557.67|558.17|558.07|558.17|558.07|557.67|557.57|148
1598610600000|2020-08-28 10:30:00|558.07|557.97|558.37|558.27|558.77|558.67|558.07|557.97|148
1598610900000|2020-08-28 10:35:00|558.47|558.37|558.77|558.67|558.87|558.77|558.37|558.27|95
1598611200000|2020-08-28 10:40:00|558.67|558.57|558.97|558.87|559.07|558.97|558.47|558.37|76
1598611500000|2020-08-28 10:45:00|559.07|558.97|558.87|558.77|559.07|558.97|558.57|558.47|72
1598611800000|2020-08-28 10:50:00|558.97|558.87|559.07|558.97|559.07|558.97|558.67|558.57|60
1598612100000|2020-08-28 10:55:00|558.97|558.87|558.87|558.77|559.07|558.97|558.67|558.57|165
1598612400000|2020-08-28 11:00:00|558.97|558.87|559.17|559.07|559.27|559.17|558.67|558.57|120
1598612700000|2020-08-28 11:05:00|559.07|558.97|559.27|559.17|559.47|559.37|558.77|558.67|85
1598613000000|2020-08-28 11:10:00|559.37|559.27|559.77|559.67|559.87|559.77|559.27|559.17|104
1598613300000|2020-08-28 11:15:00|559.87|559.77|559.47|559.37|559.87|559.77|559.37|559.27|102
1598613600000|2020-08-28 11:20:00|559.57|559.47|559.67|559.57|559.87|559.77|559.57|559.47|46
1598613900000|2020-08-28 11:25:00|559.57|559.47|559.67|559.57|559.67|559.57|559.17|559.07|201
1598614200000|2020-08-28 11:30:00|559.77|559.67|560.07|559.97|560.37|560.27|559.67|559.57|211
1598614500000|2020-08-28 11:35:00|559.97|559.87|559.37|559.27|560.17|560.07|559.27|559.17|93
1598614800000|2020-08-28 11:40:00|559.25|559.15|559.35|559.25|559.35|559.25|559.05|558.95|67
1598615100000|2020-08-28 11:45:00|559.45|559.35|559.45|559.35|559.65|559.55|559.25|559.15|74
1598615400000|2020-08-28 11:50:00|559.55|559.45|559.75|559.65|560.05|559.95|559.55|559.45|77
1598615700000|2020-08-28 11:55:00|559.65|559.55|559.85|559.75|560.15|560.05|559.65|559.55|122
1598616000000|2020-08-28 12:00:00|559.75|559.65|559.35|559.25|559.85|559.75|559.25|559.15|64
1598616300000|2020-08-28 12:05:00|559.25|559.15|559.65|559.55|559.95|559.85|559.25|559.15|66
1598616600000|2020-08-28 12:10:00|559.75|559.65|559.55|559.45|560.05|559.95|559.45|559.35|92
1598616900000|2020-08-28 12:15:00|559.45|559.35|559.15|559.05|559.55|559.45|559.05|558.95|87
1598617200000|2020-08-28 12:20:00|559.25|559.15|559.55|559.45|559.65|559.55|559.05|558.95|89
1598617500000|2020-08-28 12:25:00|559.45|559.35|559.25|559.15|559.45|559.35|559.05|558.95|157
1598617800000|2020-08-28 12:30:00|559.15|559.05|559.25|559.15|559.45|559.35|558.85|558.75|155
1598618100000|2020-08-28 12:35:00|559.15|559.05|558.95|558.85|559.25|559.15|558.55|558.45|164
1598618400000|2020-08-28 12:40:00|559.05|558.95|559.25|559.15|559.35|559.25|558.75|558.65|76
1598618700000|2020-08-28 12:45:00|559.35|559.25|558.85|558.75|559.35|559.25|558.75|558.65|184
1598619000000|2020-08-28 12:50:00|558.95|558.85|559.65|559.55|559.65|559.55|558.95|558.85|89
1598619300000|2020-08-28 12:55:00|559.55|559.45|559.05|558.95|559.65|559.55|558.95|558.85|126
1598619600000|2020-08-28 13:00:00|558.95|558.85|559.25|559.15|559.55|559.45|558.95|558.85|99
1598619900000|2020-08-28 13:05:00|559.35|559.25|559.35|559.25|559.35|559.25|559.05|558.95|95
1598620200000|2020-08-28 13:10:00|559.45|559.35|559.05|558.95|559.45|559.35|558.75|558.65|161
1598620500000|2020-08-28 13:15:00|558.95|558.85|559.05|558.95|559.05|558.95|558.85|558.75|53
1598620800000|2020-08-28 13:20:00|558.95|558.85|558.85|558.75|559.05|558.95|558.75|558.65|52
1598621100000|2020-08-28 13:25:00|558.75|558.65|558.45|558.35|558.75|558.65|558.35|558.25|123
1598621400000|2020-08-28 13:30:00|558.35|558.25|558.35|558.25|558.45|558.35|557.65|557.55|546
1598621700000|2020-08-28 13:35:00|558.25|558.15|558.75|558.65|558.95|558.85|558.15|558.05|306
1598622000000|2020-08-28 13:40:00|558.65|558.55|559.05|558.95|559.25|559.15|558.65|558.55|226
1598622300000|2020-08-28 13:45:00|558.95|558.85|559.05|558.95|559.25|559.15|558.75|558.65|290
1598622600000|2020-08-28 13:50:00|558.95|558.85|558.85|558.75|559.05|558.95|558.25|558.15|146
1598622900000|2020-08-28 13:55:00|558.75|558.65|558.55|558.45|558.75|558.65|558.25|558.15|154
1598623200000|2020-08-28 14:00:00|558.65|558.55|557.95|557.85|558.65|558.55|557.85|557.75|189
1598623500000|2020-08-28 14:05:00|558.05|557.95|557.45|557.35|558.05|557.95|557.15|557.05|325
1598623800000|2020-08-28 14:10:00|557.53|557.43|556.73|556.63|557.63|557.53|556.73|556.63|253
1598624100000|2020-08-28 14:15:00|556.83|556.73|556.63|556.53|556.83|556.73|556.13|556.03|382
1598624400000|2020-08-28 14:20:00|556.73|556.63|557.03|556.93|557.13|557.03|556.23|556.13|317
1598624700000|2020-08-28 14:25:00|556.93|556.83|557.03|556.93|557.23|557.13|556.63|556.53|222
1598625000000|2020-08-28 14:30:00|556.93|556.83|555.93|555.83|557.33|557.23|555.83|555.73|373
1598625300000|2020-08-28 14:35:00|555.83|555.73|556.43|556.33|556.43|556.33|555.23|555.13|518
1598625600000|2020-08-28 14:40:00|556.53|556.43|557.03|556.93|557.53|557.43|556.43|556.33|402
1598625900000|2020-08-28 14:45:00|557.13|557.03|556.93|556.83|557.13|557.03|556.13|556.03|226
1598626200000|2020-08-28 14:50:00|557.03|556.93|557.03|556.93|557.03|556.93|556.13|556.03|218
1598626500000|2020-08-28 14:55:00|556.93|556.83|556.73|556.63|557.13|557.03|556.33|556.23|249
1598626800000|2020-08-28 15:00:00|556.83|556.73|557.23|557.13|557.23|557.13|556.73|556.63|180
1598627100000|2020-08-28 15:05:00|557.13|557.03|557.33|557.23|557.83|557.73|557.13|557.03|283
1598627400000|2020-08-28 15:10:00|557.43|557.33|557.43|557.33|557.53|557.43|557.13|557.03|236
1598627700000|2020-08-28 15:15:00|557.33|557.23|557.93|557.83|557.93|557.83|557.33|557.23|199
1598628000000|2020-08-28 15:20:00|558.03|557.93|557.83|557.73|558.13|558.03|557.83|557.73|210
1598628300000|2020-08-28 15:25:00|557.73|557.63|557.23|557.13|558.03|557.93|557.03|556.93|395
1598628600000|2020-08-28 15:30:00|557.17|556.87|556.77|556.47|557.17|556.87|556.57|556.27|410
1598628900000|2020-08-28 15:35:00|556.87|556.57|556.87|556.57|557.17|556.87|556.67|556.37|280
1598629200000|2020-08-28 15:40:00|556.97|556.67|557.37|557.07|557.37|557.07|556.77|556.47|214
1598629500000|2020-08-28 15:45:00|557.27|556.97|557.17|556.87|557.37|557.07|556.87|556.57|189
1598629800000|2020-08-28 15:50:00|557.07|556.77|557.17|556.87|557.47|557.17|557.07|556.77|44
1598630100000|2020-08-28 15:55:00|557.27|556.97|557.37|557.07|557.57|557.27|557.27|556.97|42
1598630400000|2020-08-28 16:00:00|557.27|556.97|557.17|556.87|557.37|557.07|556.97|556.67|71
1598630700000|2020-08-28 16:05:00|557.07|556.77|557.27|556.97|557.37|557.07|557.07|556.77|36
1598631000000|2020-08-28 16:10:00|557.37|557.07|557.37|557.07|557.47|557.17|557.27|556.97|13
1598631300000|2020-08-28 16:15:00|557.27|556.97|557.17|556.87|557.37|557.07|557.17|556.87|61
1598631600000|2020-08-28 16:20:00|557.07|556.77|557.17|556.87|557.37|557.07|556.97|556.67|57
1598631900000|2020-08-28 16:25:00|557.07|556.77|557.17|556.87|557.27|556.97|556.97|556.67|54
1598632200000|2020-08-28 16:30:00|557.07|556.77|557.17|556.87|557.37|557.07|557.07|556.77|29
1598632500000|2020-08-28 16:35:00|557.27|556.97|556.97|556.67|557.27|556.97|556.87|556.57|19
1598632800000|2020-08-28 16:40:00|557.07|556.77|557.27|556.97|557.37|557.07|556.97|556.67|36
1598633100000|2020-08-28 16:45:00|557.37|557.07|557.77|557.47|557.97|557.67|557.17|556.87|47
1598633400000|2020-08-28 16:50:00|557.87|557.57|558.07|557.77|558.07|557.77|557.87|557.57|30
1598633700000|2020-08-28 16:55:00|557.97|557.67|558.07|557.77|558.17|557.87|557.97|557.67|31
1598634000000|2020-08-28 17:00:00|558.17|557.87|557.87|557.57|558.17|557.87|557.77|557.47|20
1598634300000|2020-08-28 17:05:00|557.97|557.67|557.77|557.47|557.97|557.67|557.67|557.37|27
1598634600000|2020-08-28 17:10:00|557.87|557.57|557.57|557.27|557.87|557.57|557.57|557.27|43
1598634900000|2020-08-28 17:15:00|557.47|557.17|557.67|557.37|557.87|557.57|557.47|557.17|32
1598635200000|2020-08-28 17:20:00|557.77|557.47|557.77|557.47|557.87|557.57|557.67|557.37|14
1598635500000|2020-08-28 17:25:00|557.67|557.37|557.37|557.07|557.77|557.47|557.27|556.97|20
1598635800000|2020-08-28 17:30:00|557.27|556.97|557.47|557.17|557.57|557.27|557.27|556.97|17
1598636100000|2020-08-28 17:35:00|557.57|557.27|557.57|557.27|557.67|557.37|557.47|557.17|12
1598636400000|2020-08-28 17:40:00|557.67|557.37|557.57|557.27|557.67|557.37|557.47|557.17|16
1598636700000|2020-08-28 17:45:00|557.67|557.37|557.57|557.27|557.77|557.47|557.57|557.27|9
1598637000000|2020-08-28 17:50:00|557.67|557.37|557.97|557.67|557.97|557.67|557.57|557.27|26
1598637300000|2020-08-28 17:55:00|557.87|557.57|557.67|557.37|557.97|557.67|557.67|557.37|22
1598637600000|2020-08-28 18:00:00|557.77|557.47|557.87|557.57|558.07|557.77|557.67|557.37|28
1598637900000|2020-08-28 18:05:00|557.77|557.47|558.07|557.77|558.07|557.77|557.57|557.27|28
1598638200000|2020-08-28 18:10:00|557.97|557.67|558.07|557.77|558.17|557.87|557.97|557.67|10
1598638500000|2020-08-28 18:15:00|558.17|557.87|558.27|557.97|558.37|558.07|558.07|557.77|18
1598638800000|2020-08-28 18:20:00|558.37|558.07|558.37|558.07|558.47|558.17|558.27|557.97|25
1598639100000|2020-08-28 18:25:00|558.47|558.17|558.47|558.17|558.57|558.27|558.27|557.97|12
1598639400000|2020-08-28 18:30:00|558.57|558.27|558.37|558.07|558.57|558.27|558.27|557.97|13
1598639700000|2020-08-28 18:35:00|558.27|557.97|558.37|558.07|558.47|558.17|558.27|557.97|17
1598640000000|2020-08-28 18:40:00|558.47|558.17|558.57|558.27|558.67|558.37|558.37|558.07|16
1598640300000|2020-08-28 18:45:00|558.67|558.37|559.07|558.77|559.07|558.77|558.57|558.27|23
1598640600000|2020-08-28 18:50:00|559.17|558.87|558.87|558.57|559.17|558.87|558.77|558.47|18
1598640900000|2020-08-28 18:55:00|558.97|558.67|558.87|558.57|558.97|558.67|558.77|558.47|15
1598641200000|2020-08-28 19:00:00|558.77|558.47|558.97|558.67|559.07|558.77|558.67|558.37|12
1598641500000|2020-08-28 19:05:00|559.07|558.77|559.37|559.07|559.57|559.27|559.07|558.77|24
1598641800000|2020-08-28 19:10:00|559.47|559.17|559.57|559.27|559.77|559.47|559.37|559.07|30
1598642100000|2020-08-28 19:15:00|559.47|559.17|559.77|559.47|559.97|559.67|559.47|559.17|28
1598642400000|2020-08-28 19:20:00|559.67|559.37|559.67|559.37|559.97|559.67|559.47|559.17|10
1598642700000|2020-08-28 19:25:00|559.57|559.27|559.47|559.17|559.67|559.37|559.47|559.17|8
1598643000000|2020-08-28 19:30:00|559.57|559.27|559.77|559.47|559.77|559.47|559.47|559.17|26
1598643300000|2020-08-28 19:35:00|559.67|559.37|559.77|559.47|559.77|559.47|559.57|559.27|14
1598643600000|2020-08-28 19:40:00|559.67|559.37|559.57|559.27|559.87|559.57|559.57|559.27|19
1598643900000|2020-08-28 19:45:00|559.67|559.37|559.37|559.07|559.67|559.37|559.27|558.97|22
1598644200000|2020-08-28 19:50:00|559.27|558.97|559.47|559.17|559.67|559.37|559.27|558.97|16
1598644500000|2020-08-28 19:55:00|559.57|559.27|559.97|559.67|559.97|559.67|559.47|559.17|37
1598644800000|2020-08-28 20:00:00|560.07|559.47|560.17|559.67|560.47|559.97|559.67|559.17|0
1598645100000|2020-08-28 20:05:00|559.97|559.47|559.87|559.37|560.07|559.57|559.67|559.17|0
1598645400000|2020-08-28 20:10:00|559.97|559.47|559.77|559.27|560.07|559.57|559.67|559.17|0
1598645700000|2020-08-28 20:15:00|559.87|559.37|559.77|559.27|559.87|559.37|559.77|559.27|0
1598646300000|2020-08-28 20:25:00|559.87|559.37|559.77|559.27|559.87|559.37|559.77|559.27|0
1598646600000|2020-08-28 20:30:00|559.87|559.37|560.07|559.57|560.07|559.57|559.77|559.27|0
1598646900000|2020-08-28 20:35:00|559.97|559.47|559.97|559.47|560.07|559.57|559.87|559.37|0
1598647200000|2020-08-28 20:40:00|559.87|559.37|560.07|559.57|560.07|559.57|559.87|559.37|0
1598647500000|2020-08-28 20:45:00|560.17|559.67|560.17|559.67|560.27|559.77|560.07|559.57|0
1598647800000|2020-08-28 20:50:00|560.07|559.57|560.17|559.67|560.17|559.67|560.07|559.57|0
1598648100000|2020-08-28 20:55:00|560.07|559.57|560.27|559.77|560.27|559.77|560.07|559.57|0
1598824800000|2020-08-30 22:00:00|560.87|560.37|560.97|560.47|561.17|560.67|560.77|560.27|0
1598825100000|2020-08-30 22:05:00|561.07|560.57|561.07|560.57|561.27|560.77|560.97|560.47|0
1598825400000|2020-08-30 22:10:00|561.17|560.67|561.47|560.97|561.57|561.07|561.07|560.57|0
1598825700000|2020-08-30 22:15:00|561.57|561.07|561.27|560.77|561.57|561.07|561.27|560.77|0
1598826000000|2020-08-30 22:20:00|561.37|560.87|561.27|560.77|561.37|560.87|561.17|560.67|0
1598826300000|2020-08-30 22:25:00|561.17|560.67|561.27|560.77|561.27|560.77|561.17|560.67|0
1598826600000|2020-08-30 22:30:00|561.17|560.67|561.27|560.77|561.27|560.77|561.17|560.67|0
1598826900000|2020-08-30 22:35:00|561.17|560.67|561.27|560.77|561.27|560.77|561.17|560.67|0
1598827200000|2020-08-30 22:40:00|561.37|560.87|561.37|560.87|561.47|560.97|561.37|560.87|0
1598827500000|2020-08-30 22:45:00|561.47|560.97|561.47|560.97|561.47|560.97|561.37|560.87|0
1598827800000|2020-08-30 22:50:00|561.37|560.87|561.37|560.87|561.47|560.97|561.37|560.87|0
1598828100000|2020-08-30 22:55:00|561.27|560.77|561.27|560.77|561.37|560.87|561.27|560.77|0
1598828700000|2020-08-30 23:05:00|561.37|560.87|561.37|560.87|561.37|560.87|561.27|560.77|0
1598829000000|2020-08-30 23:10:00|561.27|560.77|561.27|560.77|561.37|560.87|561.27|560.77|0
1598829600000|2020-08-30 23:20:00|561.37|560.87|561.47|560.97|561.47|560.97|561.27|560.77|0
1598829900000|2020-08-30 23:25:00|561.57|561.07|561.67|561.17|561.67|561.17|561.57|561.07|0
1598830200000|2020-08-30 23:30:00|561.57|561.07|561.57|561.07|561.67|561.17|561.47|560.97|0
1598830500000|2020-08-30 23:35:00|561.47|560.97|561.67|561.17|561.67|561.17|561.47|560.97|0
1598830800000|2020-08-30 23:40:00|561.77|561.27|561.77|561.27|561.87|561.37|561.77|561.27|0
1598831100000|2020-08-30 23:45:00|561.87|561.37|561.87|561.37|561.87|561.37|561.77|561.27|0
1598831400000|2020-08-30 23:50:00|561.97|561.47|562.07|561.57|562.07|561.57|561.87|561.37|0
1598831700000|2020-08-30 23:55:00|562.17|561.67|562.27|561.77|562.27|561.77|562.07|561.57|0
1598832000000|2020-08-31 00:00:00|562.17|561.67|562.67|562.17|562.67|562.17|562.17|561.67|0
1598832300000|2020-08-31 00:05:00|562.57|562.07|562.37|561.87|562.57|562.07|562.37|561.87|0
1598832600000|2020-08-31 00:10:00|562.47|561.97|562.57|562.07|562.67|562.17|562.47|561.97|0
1598832900000|2020-08-31 00:15:00|562.67|562.17|562.87|562.37|563.57|563.07|562.57|562.07|0
1598833200000|2020-08-31 00:20:00|562.97|562.47|562.67|562.17|563.07|562.57|562.47|561.97|0
1598833500000|2020-08-31 00:25:00|562.57|562.07|563.07|562.57|563.27|562.77|562.47|561.97|0
1598833800000|2020-08-31 00:30:00|563.17|562.67|563.77|563.27|563.87|563.37|563.07|562.57|0
1598834100000|2020-08-31 00:35:00|563.87|563.37|563.67|563.17|564.07|563.57|563.57|563.07|0
1598834400000|2020-08-31 00:40:00|563.77|563.27|564.07|563.57|564.07|563.57|563.57|563.07|0
1598834700000|2020-08-31 00:45:00|563.97|563.47|563.87|563.37|564.07|563.57|563.77|563.27|0
1598835000000|2020-08-31 00:50:00|563.77|563.27|563.77|563.27|563.87|563.37|563.77|563.27|0
1598835300000|2020-08-31 00:55:00|563.87|563.37|563.87|563.37|564.07|563.57|563.77|563.27|0
1598835600000|2020-08-31 01:00:00|563.97|563.47|563.87|563.37|563.97|563.47|563.57|563.07|0
1598835900000|2020-08-31 01:05:00|563.77|563.27|563.67|563.17|563.87|563.37|563.57|563.07|0
1598836200000|2020-08-31 01:10:00|563.57|563.07|563.57|563.07|563.67|563.17|563.37|562.87|0
1598836500000|2020-08-31 01:15:00|563.67|563.17|563.97|563.47|564.07|563.57|563.57|563.07|0
1598836800000|2020-08-31 01:20:00|563.87|563.37|564.07|563.57|564.07|563.57|563.77|563.27|0
1598837100000|2020-08-31 01:25:00|564.17|563.67|563.87|563.37|564.27|563.77|563.87|563.37|0
1598837400000|2020-08-31 01:30:00|563.97|563.47|563.77|563.27|564.27|563.77|563.57|563.07|0
1598837700000|2020-08-31 01:35:00|563.67|563.17|563.57|563.07|563.87|563.37|563.57|563.07|0
1598838000000|2020-08-31 01:40:00|563.47|562.97|563.47|562.97|563.57|563.07|563.47|562.97|0
1598838300000|2020-08-31 01:45:00|563.57|563.07|563.77|563.27|563.87|563.37|563.57|563.07|0
1598838600000|2020-08-31 01:50:00|563.87|563.37|563.57|563.07|563.97|563.47|563.57|563.07|0
1598838900000|2020-08-31 01:55:00|563.67|563.17|563.67|563.17|563.77|563.27|563.57|563.07|0
1598839200000|2020-08-31 02:00:00|563.77|563.27|563.77|563.27|563.97|563.47|563.57|563.07|0
1598839500000|2020-08-31 02:05:00|563.67|563.17|563.77|563.27|563.87|563.37|563.57|563.07|0
1598839800000|2020-08-31 02:10:00|563.87|563.37|563.97|563.47|563.97|563.47|563.87|563.37|0
1598840100000|2020-08-31 02:15:00|563.87|563.37|563.77|563.27|563.97|563.47|563.77|563.27|0
1598840400000|2020-08-31 02:20:00|563.57|563.07|563.77|563.27|563.77|563.27|563.57|563.07|0
1598840700000|2020-08-31 02:25:00|563.87|563.37|563.97|563.47|563.97|563.47|563.77|563.27|0
1598841000000|2020-08-31 02:30:00|564.07|563.57|564.07|563.57|564.27|563.77|563.97|563.47|0
1598841300000|2020-08-31 02:35:00|563.97|563.47|563.77|563.27|564.07|563.57|563.77|563.27|0
1598841600000|2020-08-31 02:40:00|563.87|563.37|563.87|563.37|563.97|563.47|563.87|563.37|0
1598841900000|2020-08-31 02:45:00|563.97|563.47|564.07|563.57|564.07|563.57|563.87|563.37|0
1598842200000|2020-08-31 02:50:00|563.97|563.47|563.97|563.47|564.07|563.57|563.97|563.47|0
1598842500000|2020-08-31 02:55:00|564.07|563.57|564.07|563.57|564.07|563.57|563.97|563.47|0
1598842800000|2020-08-31 03:00:00|564.17|563.67|563.97|563.47|564.27|563.77|563.97|563.47|0
1598843100000|2020-08-31 03:05:00|564.07|563.57|563.97|563.47|564.17|563.67|563.97|563.47|0
1598843400000|2020-08-31 03:10:00|564.07|563.57|563.97|563.47|564.17|563.67|563.97|563.47|0
1598843700000|2020-08-31 03:15:00|563.87|563.37|563.97|563.47|563.97|563.47|563.77|563.27|0
1598844000000|2020-08-31 03:20:00|563.87|563.37|563.57|563.07|563.87|563.37|563.47|562.97|0
1598844300000|2020-08-31 03:25:00|563.47|562.97|563.47|562.97|563.57|563.07|563.47|562.97|0
1598844600000|2020-08-31 03:30:00|563.57|563.07|563.47|562.97|563.57|563.07|563.47|562.97|0
1598844900000|2020-08-31 03:35:00|563.37|562.87|563.37|562.87|563.47|562.97|563.37|562.87|0
1598845200000|2020-08-31 03:40:00|563.47|562.97|563.47|562.97|563.57|563.07|563.37|562.87|0
1598845500000|2020-08-31 03:45:00|563.57|563.07|563.57|563.07|563.57|563.07|563.47|562.97|0
1598845800000|2020-08-31 03:50:00|563.67|563.17|563.57|563.07|563.67|563.17|563.57|563.07|0
1598846400000|2020-08-31 04:00:00|563.67|563.17|563.47|562.97|563.67|563.17|563.37|562.87|0
1598846700000|2020-08-31 04:05:00|563.57|563.07|563.57|563.07|563.57|563.07|563.57|563.07|0
1598847000000|2020-08-31 04:10:00|563.47|562.97|563.37|562.87|563.57|563.07|563.37|562.87|0
1598847300000|2020-08-31 04:15:00|563.27|562.77|563.17|562.67|563.27|562.77|563.17|562.67|0
1598847600000|2020-08-31 04:20:00|563.27|562.77|563.27|562.77|563.27|562.77|563.27|562.77|0
1598847900000|2020-08-31 04:25:00|563.37|562.87|563.37|562.87|563.37|562.87|563.37|562.87|0
1598848200000|2020-08-31 04:30:00|563.47|562.97|563.37|562.87|563.57|563.07|563.37|562.87|0
1598848500000|2020-08-31 04:35:00|563.27|562.77|563.37|562.87|563.37|562.87|563.17|562.67|0
1598848800000|2020-08-31 04:40:00|563.27|562.77|563.17|562.67|563.37|562.87|563.17|562.67|0
1598849400000|2020-08-31 04:50:00|563.07|562.57|563.17|562.67|563.17|562.67|562.97|562.47|0
1598849700000|2020-08-31 04:55:00|563.07|562.57|563.07|562.57|563.17|562.67|563.07|562.57|0
1598850000000|2020-08-31 05:00:00|563.17|562.67|563.07|562.57|563.17|562.67|562.87|562.37|0
1598850300000|2020-08-31 05:05:00|562.97|562.47|562.67|562.17|563.07|562.57|562.67|562.17|0
1598850600000|2020-08-31 05:10:00|562.77|562.27|562.67|562.17|562.87|562.37|562.67|562.17|0
1598850900000|2020-08-31 05:15:00|562.46|561.96|562.26|561.76|562.56|562.06|562.06|561.56|0
1598851200000|2020-08-31 05:20:00|562.36|561.86|562.06|561.56|562.46|561.96|562.06|561.56|0
1598851500000|2020-08-31 05:25:00|562.16|561.66|561.56|561.06|562.26|561.76|561.56|561.06|0
1598851800000|2020-08-31 05:30:00|561.87|561.37|561.97|561.47|561.97|561.47|561.47|560.97|0
1598852100000|2020-08-31 05:35:00|561.87|561.37|561.77|561.27|561.97|561.47|561.67|561.17|0
1598852400000|2020-08-31 05:40:00|561.87|561.37|562.17|561.67|562.17|561.67|561.77|561.27|0
1598852700000|2020-08-31 05:45:00|562.07|561.57|562.47|561.97|562.47|561.97|561.97|561.47|0
1598853000000|2020-08-31 05:50:00|562.37|561.87|562.47|561.97|562.47|561.97|562.17|561.67|0
1598853300000|2020-08-31 05:55:00|562.37|561.87|562.07|561.57|562.47|561.97|562.07|561.57|0
1598853600000|2020-08-31 06:00:00|562.17|561.67|561.37|561.07|562.27|561.97|561.27|560.97|124
1598853900000|2020-08-31 06:05:00|561.47|561.17|560.87|560.57|561.47|561.17|560.57|560.27|110
1598854200000|2020-08-31 06:10:00|560.77|560.47|560.37|560.07|560.77|560.47|560.37|560.07|39
1598854500000|2020-08-31 06:15:00|560.47|560.17|560.17|559.87|560.47|560.17|559.67|559.37|62
1598854800000|2020-08-31 06:20:00|560.07|559.77|560.57|560.27|560.57|560.27|559.97|559.67|60
1598855100000|2020-08-31 06:25:00|560.47|560.17|560.27|559.97|560.47|560.17|560.17|559.87|54
1598855400000|2020-08-31 06:30:00|560.37|560.07|560.67|560.37|560.67|560.37|559.97|559.67|71
1598855700000|2020-08-31 06:35:00|560.57|560.27|561.07|560.77|561.17|560.87|560.57|560.27|70
1598856000000|2020-08-31 06:40:00|560.97|560.67|560.57|560.27|561.07|560.77|560.37|560.07|55
1598856300000|2020-08-31 06:45:00|560.67|560.37|560.97|560.67|561.07|560.77|560.37|560.07|54
1598856600000|2020-08-31 06:50:00|561.07|560.77|560.77|560.47|561.17|560.87|560.37|560.07|67
1598856900000|2020-08-31 06:55:00|560.87|560.57|560.67|560.37|561.27|560.97|560.57|560.27|82
1598857200000|2020-08-31 07:00:00|560.57|560.47|561.47|561.37|561.57|561.47|559.07|558.97|1122
1598857500000|2020-08-31 07:05:00|561.57|561.47|560.77|560.67|562.07|561.97|560.47|560.37|400
1598857800000|2020-08-31 07:10:00|560.87|560.77|561.07|560.97|561.97|561.87|560.87|560.77|425
1598858100000|2020-08-31 07:15:00|561.17|561.07|560.57|560.47|562.17|562.07|560.47|560.37|416
1598858400000|2020-08-31 07:20:00|560.67|560.57|560.27|560.17|560.87|560.77|559.97|559.87|264
1598858700000|2020-08-31 07:25:00|560.17|560.07|560.17|560.07|560.37|560.27|559.57|559.47|202
1598859000000|2020-08-31 07:30:00|560.27|560.17|560.67|560.57|560.97|560.87|560.27|560.17|207
1598859300000|2020-08-31 07:35:00|560.77|560.67|560.27|560.17|560.97|560.87|560.17|560.07|173
1598859600000|2020-08-31 07:40:00|560.17|560.07|560.27|560.17|560.67|560.57|560.07|559.97|159
1598859900000|2020-08-31 07:45:00|560.37|560.27|560.37|560.27|560.47|560.37|559.87|559.77|114
1598860200000|2020-08-31 07:50:00|560.47|560.37|560.97|560.87|561.27|561.17|560.37|560.27|185
1598860500000|2020-08-31 07:55:00|560.87|560.77|561.07|560.97|561.27|561.17|560.87|560.77|125
1598860800000|2020-08-31 08:00:00|561.17|561.07|560.47|560.37|561.37|561.27|560.47|560.37|137
1598861100000|2020-08-31 08:05:00|560.37|560.27|560.17|560.07|560.77|560.67|560.17|560.07|132
1598861400000|2020-08-31 08:10:00|560.27|560.17|560.67|560.57|560.87|560.77|560.07|559.97|110
1598861700000|2020-08-31 08:15:00|560.57|560.47|560.97|560.87|561.37|561.27|560.57|560.47|125
1598862000000|2020-08-31 08:20:00|560.87|560.77|561.27|561.17|561.57|561.47|560.87|560.77|183
1598862300000|2020-08-31 08:25:00|561.17|561.07|560.77|560.67|561.37|561.27|560.67|560.57|79
1598862600000|2020-08-31 08:30:00|560.87|560.77|561.27|561.17|561.47|561.37|560.77|560.67|97
1598862900000|2020-08-31 08:35:00|561.37|561.27|561.47|561.37|561.77|561.67|561.27|561.17|110
1598863200000|2020-08-31 08:40:00|561.57|561.47|561.07|560.97|561.77|561.67|561.07|560.97|89
1598863500000|2020-08-31 08:45:00|560.97|560.87|561.47|561.37|561.67|561.57|560.87|560.77|67
1598863800000|2020-08-31 08:50:00|561.37|561.27|561.07|560.97|561.47|561.37|561.07|560.97|75
1598864100000|2020-08-31 08:55:00|560.97|560.87|560.87|560.77|561.37|561.27|560.57|560.47|63
1598864400000|2020-08-31 09:00:00|560.97|560.87|560.47|560.37|561.07|560.97|560.37|560.27|64
1598864700000|2020-08-31 09:05:00|560.57|560.47|560.17|560.07|560.67|560.57|560.07|559.97|86
1598865000000|2020-08-31 09:10:00|560.07|559.97|560.17|560.07|560.27|560.17|559.77|559.67|105
1598865300000|2020-08-31 09:15:00|560.27|560.17|559.87|559.77|560.27|560.17|559.57|559.47|89
1598865600000|2020-08-31 09:20:00|559.97|559.87|560.27|560.17|560.47|560.37|559.87|559.77|87
1598865900000|2020-08-31 09:25:00|560.17|560.07|559.87|559.77|560.27|560.17|559.67|559.57|93
1598866200000|2020-08-31 09:30:00|559.97|559.87|559.67|559.57|559.97|559.87|559.57|559.47|64
1598866500000|2020-08-31 09:35:00|559.77|559.67|560.07|559.97|560.07|559.97|559.77|559.67|56
1598866800000|2020-08-31 09:40:00|559.97|559.87|559.87|559.77|560.07|559.97|559.87|559.77|48
1598867100000|2020-08-31 09:45:00|559.77|559.67|559.87|559.77|560.17|560.07|559.67|559.57|54
1598867400000|2020-08-31 09:50:00|559.97|559.87|559.77|559.67|560.07|559.97|559.67|559.57|98
1598867700000|2020-08-31 09:55:00|559.87|559.77|559.47|559.37|559.87|559.77|559.27|559.17|127
1598868000000|2020-08-31 10:00:00|559.57|559.47|558.87|558.77|559.57|559.47|558.67|558.57|108
1598868300000|2020-08-31 10:05:00|558.77|558.67|558.07|557.97|558.87|558.77|557.87|557.77|150
1598868600000|2020-08-31 10:10:00|557.97|557.87|558.37|558.27|558.47|558.37|557.87|557.77|93
1598868900000|2020-08-31 10:15:00|558.27|558.17|558.37|558.27|558.57|558.47|558.17|558.07|66
1598869200000|2020-08-31 10:20:00|558.47|558.37|557.97|557.87|558.47|558.37|557.87|557.77|42
1598869500000|2020-08-31 10:25:00|557.87|557.77|557.87|557.77|558.07|557.97|557.57|557.47|136
1598869800000|2020-08-31 10:30:00|557.77|557.67|557.77|557.67|558.07|557.97|557.67|557.57|77
1598870100000|2020-08-31 10:35:00|557.67|557.57|557.67|557.57|557.77|557.67|557.57|557.47|73
1598870400000|2020-08-31 10:40:00|557.77|557.67|557.37|557.27|557.77|557.67|556.97|556.87|207
1598870700000|2020-08-31 10:45:00|557.27|557.17|557.47|557.37|557.47|557.37|557.17|557.07|104
1598871000000|2020-08-31 10:50:00|557.37|557.27|557.07|556.97|557.57|557.47|557.07|556.97|97
1598871300000|2020-08-31 10:55:00|557.17|557.07|557.37|557.27|557.37|557.27|557.07|556.97|78
1598871600000|2020-08-31 11:00:00|557.27|557.17|557.27|557.17|557.37|557.27|557.07|556.97|76
1598871900000|2020-08-31 11:05:00|557.17|557.07|557.27|557.17|557.27|557.17|556.77|556.67|98
1598872200000|2020-08-31 11:10:00|557.37|557.27|557.77|557.67|557.77|557.67|557.17|557.07|78
1598872500000|2020-08-31 11:15:00|557.67|557.57|557.87|557.77|558.07|557.97|557.67|557.57|49
1598872800000|2020-08-31 11:20:00|557.77|557.67|557.67|557.57|557.87|557.77|557.67|557.57|29
1598873100000|2020-08-31 11:25:00|557.77|557.67|557.87|557.77|557.87|557.77|557.57|557.47|54
1598873400000|2020-08-31 11:30:00|557.77|557.67|557.57|557.47|557.87|557.77|557.47|557.37|55
1598873700000|2020-08-31 11:35:00|557.47|557.37|557.47|557.37|557.77|557.67|557.37|557.27|56
1598874000000|2020-08-31 11:40:00|557.46|557.36|557.26|557.16|557.46|557.36|556.96|556.86|47
1598874300000|2020-08-31 11:45:00|557.16|557.06|557.16|557.06|557.36|557.26|557.06|556.96|60
1598874600000|2020-08-31 11:50:00|557.06|556.96|556.46|556.36|557.06|556.96|556.36|556.26|95
1598874900000|2020-08-31 11:55:00|556.36|556.26|556.36|556.26|556.56|556.46|556.26|556.16|105
1598875200000|2020-08-31 12:00:00|556.26|556.16|556.16|556.06|556.36|556.26|555.86|555.76|165
1598875500000|2020-08-31 12:05:00|556.26|556.16|555.86|555.76|556.26|556.16|555.76|555.66|90
1598875800000|2020-08-31 12:10:00|555.76|555.66|555.46|555.36|555.96|555.86|555.26|555.16|176
1598876100000|2020-08-31 12:15:00|555.36|555.26|554.76|554.66|555.56|555.46|554.66|554.56|287
1598876400000|2020-08-31 12:20:00|554.66|554.56|554.76|554.66|554.96|554.86|554.56|554.46|118
1598876700000|2020-08-31 12:25:00|554.66|554.56|554.26|554.16|554.76|554.66|554.16|554.06|278
1598877000000|2020-08-31 12:30:00|554.16|554.06|554.16|554.06|554.36|554.26|553.96|553.86|191
1598877300000|2020-08-31 12:35:00|554.26|554.16|555.06|554.96|555.06|554.96|554.06|553.96|211
1598877600000|2020-08-31 12:40:00|554.96|554.86|555.66|555.56|555.66|555.56|554.86|554.76|214
1598877900000|2020-08-31 12:45:00|555.76|555.66|555.46|555.36|555.76|555.66|555.36|555.26|122
1598878200000|2020-08-31 12:50:00|555.56|555.46|554.66|554.56|555.66|555.56|554.56|554.46|170
1598878500000|2020-08-31 12:55:00|554.76|554.66|553.86|553.76|554.76|554.66|553.76|553.66|348
1598878800000|2020-08-31 13:00:00|553.76|553.66|553.06|552.96|553.86|553.76|553.06|552.96|323
1598879100000|2020-08-31 13:05:00|553.16|553.06|553.56|553.46|553.86|553.76|552.96|552.86|263
1598879400000|2020-08-31 13:10:00|553.66|553.56|552.96|552.86|553.66|553.56|552.96|552.86|160
1598879700000|2020-08-31 13:15:00|552.86|552.76|553.16|553.06|553.16|553.06|552.46|552.36|284
1598880000000|2020-08-31 13:20:00|553.06|552.96|552.76|552.66|553.16|553.06|552.66|552.56|115
1598880300000|2020-08-31 13:25:00|552.66|552.56|552.86|552.76|553.06|552.96|552.56|552.46|163
1598880600000|2020-08-31 13:30:00|552.76|552.66|552.26|552.16|552.96|552.86|552.26|552.16|401
1598880900000|2020-08-31 13:35:00|552.36|552.26|552.06|551.96|552.36|552.26|551.96|551.86|340
1598881200000|2020-08-31 13:40:00|551.96|551.86|551.86|551.76|552.76|552.66|551.66|551.56|428
1598881500000|2020-08-31 13:45:00|551.76|551.66|552.26|552.16|552.26|552.16|551.46|551.36|452
1598881800000|2020-08-31 13:50:00|552.16|552.06|551.06|550.96|552.16|552.06|551.06|550.96|276
1598882100000|2020-08-31 13:55:00|551.16|551.06|551.86|551.76|551.86|551.76|550.86|550.76|241
1598882400000|2020-08-31 14:00:00|551.76|551.66|552.86|552.76|552.96|552.86|551.66|551.56|280
1598882700000|2020-08-31 14:05:00|552.96|552.86|552.86|552.76|552.96|552.86|551.46|551.36|347
1598883000000|2020-08-31 14:10:00|552.89|552.79|552.79|552.69|553.09|552.99|552.29|552.19|243
1598883300000|2020-08-31 14:15:00|552.69|552.59|553.39|553.29|553.49|553.39|552.29|552.19|392
1598883600000|2020-08-31 14:20:00|553.49|553.39|553.69|553.59|553.79|553.69|553.29|553.19|219
1598883900000|2020-08-31 14:25:00|553.59|553.49|553.49|553.39|553.79|553.69|553.09|552.99|214
1598884200000|2020-08-31 14:30:00|553.59|553.49|554.09|553.99|554.29|554.19|553.49|553.39|174
1598884500000|2020-08-31 14:35:00|553.99|553.89|553.79|553.69|554.09|553.99|553.69|553.59|221
1598884800000|2020-08-31 14:40:00|553.69|553.59|553.19|553.09|553.69|553.59|553.19|553.09|165
1598885100000|2020-08-31 14:45:00|553.29|553.19|553.79|553.69|553.89|553.79|553.09|552.99|162
1598885400000|2020-08-31 14:50:00|553.89|553.79|553.49|553.39|553.89|553.79|553.49|553.39|126
1598885700000|2020-08-31 14:55:00|553.59|553.49|553.59|553.49|553.99|553.89|553.29|553.19|203
1598886000000|2020-08-31 15:00:00|553.69|553.59|553.29|553.19|553.69|553.59|553.19|553.09|173
1598886300000|2020-08-31 15:05:00|553.19|553.09|552.99|552.89|553.49|553.39|552.89|552.79|146
1598886600000|2020-08-31 15:10:00|552.89|552.79|552.39|552.29|553.09|552.99|552.39|552.29|180
1598886900000|2020-08-31 15:15:00|552.49|552.39|551.49|551.39|552.59|552.49|551.49|551.39|264
1598887200000|2020-08-31 15:20:00|551.39|551.29|549.79|549.69|551.49|551.39|549.59|549.49|797
1598887500000|2020-08-31 15:25:00|549.89|549.79|548.79|548.69|549.99|549.89|548.69|548.59|1149
1598887800000|2020-08-31 15:30:00|548.76|548.46|549.06|548.76|549.16|548.86|548.16|547.86|1263
1598888100000|2020-08-31 15:35:00|548.96|548.66|550.36|550.06|550.46|550.16|548.76|548.46|577
1598888400000|2020-08-31 15:40:00|550.46|550.16|550.36|550.06|550.66|550.36|550.16|549.86|173
1598888700000|2020-08-31 15:45:00|550.26|549.96|550.26|549.96|550.76|550.46|550.26|549.96|102
1598889000000|2020-08-31 15:50:00|550.36|550.06|550.06|549.76|550.46|550.16|550.06|549.76|102
1598889300000|2020-08-31 15:55:00|550.16|549.86|549.96|549.66|550.26|549.96|549.86|549.56|63
1598889600000|2020-08-31 16:00:00|550.06|549.76|550.36|550.06|550.36|550.06|549.66|549.36|77
1598889900000|2020-08-31 16:05:00|550.26|549.96|550.26|549.96|550.36|550.06|550.06|549.76|125
1598890200000|2020-08-31 16:10:00|550.36|550.06|550.26|549.96|550.46|550.16|550.06|549.76|59
1598890500000|2020-08-31 16:15:00|550.16|549.86|550.56|550.26|550.76|550.46|550.06|549.76|68
1598890800000|2020-08-31 16:20:00|550.66|550.36|550.36|550.06|550.66|550.36|550.26|549.96|23
1598891100000|2020-08-31 16:25:00|550.26|549.96|549.96|549.66|550.26|549.96|549.76|549.46|75
1598891400000|2020-08-31 16:30:00|549.86|549.56|550.26|549.96|550.26|549.96|549.76|549.46|42
1598891700000|2020-08-31 16:35:00|550.36|550.06|550.06|549.76|550.36|550.06|549.96|549.66|30
1598892000000|2020-08-31 16:40:00|549.96|549.66|549.96|549.66|550.36|550.06|549.86|549.56|11
1598892300000|2020-08-31 16:45:00|549.86|549.56|550.26|549.96|550.26|549.96|549.86|549.56|15
1598892600000|2020-08-31 16:50:00|550.16|549.86|550.66|550.36|550.66|550.36|550.16|549.86|23
1598892900000|2020-08-31 16:55:00|550.76|550.46|550.66|550.36|550.76|550.46|550.46|550.16|15
1598893200000|2020-08-31 17:00:00|550.56|550.26|550.46|550.16|550.56|550.26|550.26|549.96|7
1598893500000|2020-08-31 17:05:00|550.56|550.26|550.56|550.26|550.66|550.36|550.36|550.06|8
1598893800000|2020-08-31 17:10:00|550.46|550.16|550.76|550.46|550.76|550.46|550.36|550.06|12
1598894100000|2020-08-31 17:15:00|550.86|550.56|550.86|550.56|551.06|550.76|550.86|550.56|61
1598894400000|2020-08-31 17:20:00|550.76|550.46|550.96|550.66|550.96|550.66|550.76|550.46|31
1598894700000|2020-08-31 17:25:00|551.06|550.76|550.86|550.56|551.06|550.76|550.76|550.46|12
1598895000000|2020-08-31 17:30:00|550.96|550.66|551.06|550.76|551.06|550.76|550.86|550.56|16
1598895300000|2020-08-31 17:35:00|550.96|550.66|550.96|550.66|551.06|550.76|550.86|550.56|8
1598895600000|2020-08-31 17:40:00|551.06|550.76|551.06|550.76|551.16|550.86|550.96|550.66|25
1598895900000|2020-08-31 17:45:00|551.16|550.86|551.06|550.76|551.16|550.86|550.96|550.66|4
1598896200000|2020-08-31 17:50:00|551.16|550.86|550.96|550.66|551.26|550.96|550.96|550.66|28
1598896500000|2020-08-31 17:55:00|550.86|550.56|550.86|550.56|550.96|550.66|550.66|550.36|14
1598896800000|2020-08-31 18:00:00|550.76|550.46|550.76|550.46|550.86|550.56|550.56|550.26|21
1598897100000|2020-08-31 18:05:00|550.66|550.36|550.76|550.46|550.86|550.56|550.56|550.26|10
1598897400000|2020-08-31 18:10:00|550.86|550.56|550.86|550.56|550.96|550.66|550.86|550.56|20
1598897700000|2020-08-31 18:15:00|550.76|550.46|550.86|550.56|550.96|550.66|550.76|550.46|32
1598898000000|2020-08-31 18:20:00|550.96|550.66|551.16|550.86|551.16|550.86|550.86|550.56|17
1598898300000|2020-08-31 18:25:00|551.06|550.76|550.66|550.36|551.06|550.76|550.56|550.26|6
1598898600000|2020-08-31 18:30:00|550.76|550.46|550.56|550.26|550.86|550.56|550.46|550.16|27
1598898900000|2020-08-31 18:35:00|550.66|550.36|550.86|550.56|550.86|550.56|550.56|550.26|8
1598899200000|2020-08-31 18:40:00|550.76|550.46|551.26|550.96|551.26|550.96|550.76|550.46|15
1598899500000|2020-08-31 18:45:00|551.16|550.86|551.06|550.76|551.36|551.06|550.96|550.66|25
1598899800000|2020-08-31 18:50:00|551.16|550.86|551.06|550.76|551.16|550.86|550.96|550.66|13
1598900100000|2020-08-31 18:55:00|551.16|550.86|550.86|550.56|551.16|550.86|550.86|550.56|18
1598900400000|2020-08-31 19:00:00|550.96|550.66|550.66|550.36|551.06|550.76|550.56|550.26|20
1598900700000|2020-08-31 19:05:00|550.76|550.46|551.16|550.86|551.26|550.96|550.76|550.46|9
1598901000000|2020-08-31 19:10:00|551.06|550.76|551.06|550.76|551.26|550.96|550.96|550.66|37
1598901300000|2020-08-31 19:15:00|551.16|550.86|550.56|550.26|551.16|550.86|550.56|550.26|13
1598901600000|2020-08-31 19:20:00|550.46|550.16|550.16|549.86|550.66|550.36|550.06|549.76|26
1598901900000|2020-08-31 19:25:00|550.06|549.76|550.56|550.26|550.66|550.36|550.06|549.76|47
1598902200000|2020-08-31 19:30:00|550.66|550.36|550.46|550.16|550.66|550.36|550.36|550.06|8
1598902500000|2020-08-31 19:35:00|550.56|550.26|550.66|550.36|550.76|550.46|550.46|550.16|23
1598902800000|2020-08-31 19:40:00|550.56|550.26|550.36|550.06|550.56|550.26|550.06|549.76|16
1598903100000|2020-08-31 19:45:00|550.46|550.16|550.86|550.56|550.86|550.56|550.36|550.06|35
1598903400000|2020-08-31 19:50:00|550.76|550.46|550.26|549.96|550.96|550.66|550.16|549.86|30
1598903700000|2020-08-31 19:55:00|550.16|549.86|548.96|548.66|550.26|549.96|548.96|548.66|121
1598904000000|2020-08-31 20:00:00|549.16|548.56|548.66|548.16|549.16|548.56|547.76|547.26|0
1598904300000|2020-08-31 20:05:00|548.76|548.26|548.76|548.26|548.96|548.46|548.56|548.06|0
1598904600000|2020-08-31 20:10:00|548.66|548.16|548.86|548.36|548.86|548.36|548.56|548.06|0
1598905800000|2020-08-31 20:30:00|548.76|548.26|548.56|548.06|548.86|548.36|548.26|547.76|0
1598906100000|2020-08-31 20:35:00|548.66|548.16|548.46|547.96|548.66|548.16|548.16|547.66|0
1598906400000|2020-08-31 20:40:00|548.56|548.06|548.56|548.06|548.66|548.16|548.46|547.96|0
1598906700000|2020-08-31 20:45:00|548.66|548.16|548.46|547.96|548.66|548.16|548.26|547.76|0
1598907000000|2020-08-31 20:50:00|548.36|547.86|548.26|547.76|548.46|547.96|548.16|547.66|0
1598907300000|2020-08-31 20:55:00|548.36|547.86|548.36|547.86|548.46|547.96|548.16|547.66|0
1598907600000|2020-08-31 21:00:00|548.36|547.86|548.16|547.66|548.36|547.86|548.16|547.66|0
1598907900000|2020-08-31 21:05:00|548.26|547.76|548.16|547.66|548.26|547.76|548.16|547.66|0
1598908200000|2020-08-31 21:10:00|548.26|547.76|548.16|547.66|548.26|547.76|548.16|547.66|0
1598908500000|2020-08-31 21:15:00|548.26|547.76|548.26|547.76|548.26|547.76|548.16|547.66|0
1598909400000|2020-08-31 21:30:00|548.16|547.66|548.16|547.66|548.16|547.66|548.16|547.66|0
1598910000000|2020-08-31 21:40:00|548.26|547.76|548.16|547.66|548.26|547.76|548.16|547.66|0
1598910300000|2020-08-31 21:45:00|548.26|547.76|548.26|547.76|548.26|547.76|548.26|547.76|0
1598910600000|2020-08-31 21:50:00|548.36|547.86|548.26|547.76|548.36|547.86|548.26|547.76|0
1598911200000|2020-08-31 22:00:00|548.16|547.66|548.46|547.96|548.56|548.06|548.06|547.56|0
1598911500000|2020-08-31 22:05:00|548.56|548.06|548.56|548.06|548.56|548.06|548.36|547.86|0
1598911800000|2020-08-31 22:10:00|548.46|547.96|547.16|546.66|548.56|548.06|547.16|546.66|0
1598912100000|2020-08-31 22:15:00|547.36|546.86|547.46|546.96|547.46|546.96|547.06|546.56|0
1598912400000|2020-08-31 22:20:00|547.36|546.86|546.96|546.46|547.36|546.86|546.96|546.46|0
1598912700000|2020-08-31 22:25:00|546.86|546.36|547.36|546.86|547.36|546.86|546.86|546.36|0
1598913000000|2020-08-31 22:30:00|547.36|546.86|547.36|546.86|547.46|546.96|547.16|546.66|0
1598913300000|2020-08-31 22:35:00|547.46|546.96|547.56|547.06|547.56|547.06|547.46|546.96|0
1598913600000|2020-08-31 22:40:00|547.46|546.96|547.56|547.06|547.56|547.06|547.46|546.96|0
1598913900000|2020-08-31 22:45:00|547.46|546.96|547.46|546.96|547.56|547.06|547.36|546.86|0
1598914200000|2020-08-31 22:50:00|547.36|546.86|547.36|546.86|547.56|547.06|547.36|546.86|0
1598914500000|2020-08-31 22:55:00|547.46|546.96|547.46|546.96|547.56|547.06|547.46|546.96|0
1598914800000|2020-08-31 23:00:00|547.56|547.06|547.56|547.06|547.66|547.16|547.56|547.06|0
1598915100000|2020-08-31 23:05:00|547.66|547.16|547.96|547.46|547.96|547.46|547.66|547.16|0
1598915400000|2020-08-31 23:10:00|547.86|547.36|547.76|547.26|547.86|547.36|547.76|547.26|0
1598915700000|2020-08-31 23:15:00|547.86|547.36|547.96|547.46|547.96|547.46|547.86|547.36|0
1598916000000|2020-08-31 23:20:00|547.86|547.36|547.96|547.46|547.96|547.46|547.86|547.36|0
1598916300000|2020-08-31 23:25:00|547.86|547.36|547.86|547.36|547.96|547.46|547.86|547.36|0
1598916600000|2020-08-31 23:30:00|547.96|547.46|548.16|547.66|548.16|547.66|547.96|547.46|0
1598916900000|2020-08-31 23:35:00|548.26|547.76|548.36|547.86|548.36|547.86|548.16|547.66|0
1598917200000|2020-08-31 23:40:00|548.26|547.76|548.26|547.76|548.36|547.86|548.26|547.76|0
1598917500000|2020-08-31 23:45:00|548.36|547.86|548.56|548.06|548.56|548.06|548.26|547.76|0
1598917800000|2020-08-31 23:50:00|548.46|547.96|548.86|548.36|548.96|548.46|548.46|547.96|0
1598918100000|2020-08-31 23:55:00|548.96|548.46|548.66|548.16|548.96|548.46|548.66|548.16|0
1598918400000|2020-09-01 00:00:00|548.76|548.26|549.16|548.66|549.36|548.86|548.76|548.26|0
1598918700000|2020-09-01 00:05:00|549.26|548.76|549.66|549.16|549.76|549.26|549.16|548.66|0
1598919000000|2020-09-01 00:10:00|549.56|549.06|549.06|548.56|549.66|549.16|548.96|548.46|0
1598919300000|2020-09-01 00:15:00|548.96|548.46|549.76|549.26|550.06|549.56|548.96|548.46|0
1598919600000|2020-09-01 00:20:00|549.86|549.36|550.46|549.96|550.76|550.26|549.86|549.36|0
1598919900000|2020-09-01 00:25:00|550.36|549.86|550.66|550.16|550.86|550.36|550.26|549.76|0
1598920200000|2020-09-01 00:30:00|550.56|550.06|550.46|549.96|550.76|550.26|550.46|549.96|0
1598920500000|2020-09-01 00:35:00|550.36|549.86|550.16|549.66|550.46|549.96|549.96|549.46|0
1598920800000|2020-09-01 00:40:00|550.06|549.56|550.16|549.66|550.26|549.76|549.96|549.46|0
1598921100000|2020-09-01 00:45:00|550.26|549.76|550.36|549.86|550.66|550.16|550.16|549.66|0
1598921400000|2020-09-01 00:50:00|550.46|549.96|549.96|549.46|550.46|549.96|549.86|549.36|0
1598921700000|2020-09-01 00:55:00|549.86|549.36|549.96|549.46|549.96|549.46|549.86|549.36|0
1598922000000|2020-09-01 01:00:00|550.06|549.56|550.46|549.96|550.56|550.06|550.06|549.56|0
1598922300000|2020-09-01 01:05:00|550.66|550.16|550.26|549.76|550.66|550.16|550.26|549.76|0
1598922600000|2020-09-01 01:10:00|550.16|549.66|549.86|549.36|550.26|549.76|549.76|549.26|0
1598922900000|2020-09-01 01:15:00|549.76|549.26|550.16|549.66|550.16|549.66|549.76|549.26|0
1598923200000|2020-09-01 01:20:00|550.26|549.76|549.96|549.46|550.26|549.76|549.76|549.26|0
1598923500000|2020-09-01 01:25:00|549.86|549.36|550.16|549.66|550.46|549.96|549.86|549.36|0
1598923800000|2020-09-01 01:30:00|550.06|549.56|550.46|549.96|550.66|550.16|549.96|549.46|0
1598924100000|2020-09-01 01:35:00|550.56|550.06|551.06|550.56|551.16|550.66|550.46|549.96|0
1598924400000|2020-09-01 01:40:00|550.96|550.46|550.96|550.46|551.06|550.56|550.96|550.46|0
1598924700000|2020-09-01 01:45:00|551.06|550.56|551.26|550.76|551.26|550.76|550.96|550.46|0
1598925000000|2020-09-01 01:50:00|551.36|550.86|551.46|550.96|551.46|550.96|551.26|550.76|0
1598925300000|2020-09-01 01:55:00|551.36|550.86|551.76|551.26|551.96|551.46|551.26|550.76|0
1598925600000|2020-09-01 02:00:00|551.86|551.36|552.26|551.76|552.36|551.86|551.76|551.26|0
1598925900000|2020-09-01 02:05:00|552.16|551.66|552.06|551.56|552.26|551.76|552.06|551.56|0
1598926200000|2020-09-01 02:10:00|552.16|551.66|552.36|551.86|552.36|551.86|552.06|551.56|0
1598926500000|2020-09-01 02:15:00|552.26|551.76|552.16|551.66|552.36|551.86|552.16|551.66|0
1598926800000|2020-09-01 02:20:00|552.36|551.86|552.16|551.66|552.36|551.86|552.06|551.56|0
1598927100000|2020-09-01 02:25:00|552.06|551.56|551.86|551.36|552.16|551.66|551.86|551.36|0
1598927400000|2020-09-01 02:30:00|552.06|551.56|551.76|551.26|552.06|551.56|551.76|551.26|0
1598927700000|2020-09-01 02:35:00|551.66|551.16|552.26|551.76|552.26|551.76|551.66|551.16|0
1598928000000|2020-09-01 02:40:00|552.36|551.86|552.26|551.76|552.56|552.06|552.16|551.66|0
1598928300000|2020-09-01 02:45:00|552.16|551.66|552.06|551.56|552.36|551.86|552.06|551.56|0
1598928600000|2020-09-01 02:50:00|551.96|551.46|552.36|551.86|552.56|552.06|551.86|551.36|0
1598928900000|2020-09-01 02:55:00|552.26|551.76|552.16|551.66|552.36|551.86|552.06|551.56|0
1598929200000|2020-09-01 03:00:00|552.26|551.76|552.36|551.86|552.56|552.06|552.26|551.76|0
1598929500000|2020-09-01 03:05:00|552.26|551.76|551.76|551.26|552.26|551.76|551.76|551.26|0
1598929800000|2020-09-01 03:10:00|551.86|551.36|551.86|551.36|551.86|551.36|551.76|551.26|0
1598930100000|2020-09-01 03:15:00|551.76|551.26|552.06|551.56|552.06|551.56|551.76|551.26|0
1598930400000|2020-09-01 03:20:00|552.16|551.66|551.86|551.36|552.16|551.66|551.76|551.26|0
1598930700000|2020-09-01 03:25:00|551.96|551.46|552.06|551.56|552.06|551.56|551.86|551.36|0
1598931000000|2020-09-01 03:30:00|552.16|551.66|551.56|551.06|552.16|551.66|551.56|551.06|0
1598931300000|2020-09-01 03:35:00|551.66|551.16|551.36|550.86|551.76|551.26|551.36|550.86|0
1598931600000|2020-09-01 03:40:00|551.46|550.96|551.56|551.06|551.56|551.06|551.36|550.86|0
1598931900000|2020-09-01 03:45:00|551.46|550.96|551.56|551.06|551.56|551.06|551.36|550.86|0
1598932200000|2020-09-01 03:50:00|551.76|551.26|551.76|551.26|551.76|551.26|551.56|551.06|0
1598932500000|2020-09-01 03:55:00|551.56|551.06|551.76|551.26|551.76|551.26|551.56|551.06|0
1598932800000|2020-09-01 04:00:00|551.86|551.36|551.76|551.26|551.86|551.36|551.66|551.16|0
1598933100000|2020-09-01 04:05:00|551.86|551.36|551.76|551.26|551.86|551.36|551.76|551.26|0
1598933400000|2020-09-01 04:10:00|551.86|551.36|552.06|551.56|552.16|551.66|551.76|551.26|0
1598933700000|2020-09-01 04:15:00|552.16|551.66|552.16|551.66|552.26|551.76|552.06|551.56|0
1598934000000|2020-09-01 04:20:00|552.06|551.56|552.06|551.56|552.16|551.66|552.06|551.56|0
1598934300000|2020-09-01 04:25:00|551.96|551.46|551.86|551.36|551.96|551.46|551.86|551.36|0
1598934600000|2020-09-01 04:30:00|551.96|551.46|552.06|551.56|552.06|551.56|551.86|551.36|0
1598934900000|2020-09-01 04:35:00|551.96|551.46|552.06|551.56|552.06|551.56|551.86|551.36|0
1598935200000|2020-09-01 04:40:00|552.16|551.66|552.06|551.56|552.36|551.86|551.86|551.36|0
1598935500000|2020-09-01 04:45:00|551.96|551.46|551.86|551.36|552.06|551.56|551.86|551.36|0
1598935800000|2020-09-01 04:50:00|551.76|551.26|551.76|551.26|551.86|551.36|551.76|551.26|0
1598936100000|2020-09-01 04:55:00|551.86|551.36|552.06|551.56|552.06|551.56|551.86|551.36|0
1598936400000|2020-09-01 05:00:00|551.96|551.46|551.86|551.36|552.06|551.56|551.86|551.36|0
1598936700000|2020-09-01 05:05:00|551.96|551.46|551.86|551.36|552.06|551.56|551.86|551.36|0
1598937000000|2020-09-01 05:10:00|551.96|551.46|552.06|551.56|552.06|551.56|551.96|551.46|0
1598937300000|2020-09-01 05:15:00|551.96|551.46|552.16|551.66|552.16|551.66|551.86|551.36|0
1598937600000|2020-09-01 05:20:00|552.06|551.56|552.06|551.56|552.06|551.56|551.96|551.46|0
1598937900000|2020-09-01 05:25:00|552.16|551.66|552.26|551.76|552.26|551.76|552.06|551.56|0
1598938200000|2020-09-01 05:30:00|552.16|551.66|552.26|551.76|552.26|551.76|552.16|551.66|0
1598938500000|2020-09-01 05:35:00|552.36|551.86|552.16|551.66|552.36|551.86|552.16|551.66|0
1598938800000|2020-09-01 05:40:00|552.06|551.56|551.96|551.46|552.06|551.56|551.76|551.26|0
1598939100000|2020-09-01 05:45:00|552.06|551.56|552.36|551.86|552.46|551.96|552.06|551.56|0
1598939400000|2020-09-01 05:50:00|552.26|551.76|552.56|552.06|552.56|552.06|552.26|551.76|0
1598939700000|2020-09-01 05:55:00|552.46|551.96|552.46|551.96|552.56|552.06|552.26|551.76|0
1598940000000|2020-09-01 06:00:00|552.26|552.06|551.66|551.36|552.46|552.16|551.36|551.06|84
1598940300000|2020-09-01 06:05:00|551.76|551.46|552.06|551.76|552.16|551.86|551.66|551.36|76
1598940600000|2020-09-01 06:10:00|551.96|551.66|551.46|551.16|552.16|551.86|551.46|551.16|70
1598940900000|2020-09-01 06:15:00|551.56|551.26|552.16|551.86|552.26|551.96|551.46|551.16|54
1598941200000|2020-09-01 06:20:00|552.06|551.76|551.96|551.66|552.06|551.76|551.56|551.26|45
1598941500000|2020-09-01 06:25:00|552.06|551.76|551.96|551.66|552.16|551.86|551.86|551.56|44
1598941800000|2020-09-01 06:30:00|552.06|551.76|552.66|552.36|552.66|552.36|551.96|551.66|45
1598942100000|2020-09-01 06:35:00|552.76|552.46|552.76|552.46|552.86|552.56|552.56|552.26|45
1598942400000|2020-09-01 06:40:00|552.66|552.36|552.36|552.06|552.66|552.36|552.16|551.86|50
1598942700000|2020-09-01 06:45:00|552.26|551.96|552.26|551.96|552.46|552.16|552.06|551.76|58
1598943000000|2020-09-01 06:50:00|552.36|552.06|552.06|551.76|552.46|552.16|551.86|551.56|46
1598943300000|2020-09-01 06:55:00|551.96|551.66|553.16|552.86|553.16|552.86|551.86|551.56|182
1598943600000|2020-09-01 07:00:00|553.06|552.96|552.46|552.36|553.86|553.76|552.06|551.96|1428
1598943900000|2020-09-01 07:05:00|552.36|552.26|552.56|552.46|553.36|553.26|551.76|551.66|715
1598944200000|2020-09-01 07:10:00|552.66|552.56|553.16|553.06|553.16|553.06|552.16|552.06|531
1598944500000|2020-09-01 07:15:00|553.26|553.16|553.56|553.46|553.96|553.86|552.96|552.86|426
1598944800000|2020-09-01 07:20:00|553.46|553.36|555.26|555.16|555.66|555.56|553.36|553.26|553
1598945100000|2020-09-01 07:25:00|555.16|555.06|555.96|555.86|556.16|556.06|555.16|555.06|529
1598945400000|2020-09-01 07:30:00|556.06|555.96|555.26|555.16|556.26|556.16|554.96|554.86|609
1598945700000|2020-09-01 07:35:00|555.36|555.26|555.56|555.46|555.96|555.86|555.16|555.06|343
1598946000000|2020-09-01 07:40:00|555.57|555.47|555.77|555.67|556.77|556.67|555.47|555.37|457
1598946300000|2020-09-01 07:45:00|555.87|555.77|555.17|555.07|556.27|556.17|555.07|554.97|242
1598946600000|2020-09-01 07:50:00|555.27|555.17|554.17|554.07|555.27|555.17|553.57|553.47|338
1598946900000|2020-09-01 07:55:00|554.27|554.17|553.97|553.87|554.67|554.57|553.57|553.47|333
1598947200000|2020-09-01 08:00:00|554.07|553.97|553.07|552.97|554.27|554.17|552.77|552.67|322
1598947500000|2020-09-01 08:05:00|552.97|552.87|552.67|552.57|553.47|553.37|552.57|552.47|251
1598947800000|2020-09-01 08:10:00|552.77|552.67|551.97|551.87|552.77|552.67|551.97|551.87|268
1598948100000|2020-09-01 08:15:00|551.87|551.77|552.37|552.27|552.87|552.77|551.27|551.17|339
1598948400000|2020-09-01 08:20:00|552.27|552.17|552.27|552.17|552.77|552.67|551.77|551.67|327
1598948700000|2020-09-01 08:25:00|552.17|552.07|552.67|552.57|553.07|552.97|552.07|551.97|231
1598949000000|2020-09-01 08:30:00|552.77|552.67|553.17|553.07|553.57|553.47|551.57|551.47|346
1598949300000|2020-09-01 08:35:00|553.07|552.97|553.77|553.67|554.27|554.17|552.97|552.87|310
1598949600000|2020-09-01 08:40:00|553.87|553.77|553.37|553.27|553.87|553.77|552.57|552.47|191
1598949900000|2020-09-01 08:45:00|553.27|553.17|553.67|553.57|554.07|553.97|553.27|553.17|154
1598950200000|2020-09-01 08:50:00|553.77|553.67|552.07|551.97|553.77|553.67|551.97|551.87|263
1598950500000|2020-09-01 08:55:00|551.97|551.87|552.17|552.07|552.67|552.57|551.67|551.57|209
1598950800000|2020-09-01 09:00:00|552.27|552.17|552.47|552.37|552.77|552.67|552.07|551.97|163
1598951100000|2020-09-01 09:05:00|552.37|552.27|551.87|551.77|552.67|552.57|551.57|551.47|323
1598951400000|2020-09-01 09:10:00|551.97|551.87|553.37|553.27|553.47|553.37|551.87|551.77|167
1598951700000|2020-09-01 09:15:00|553.47|553.37|554.27|554.17|554.27|554.17|553.17|553.07|178
1598952000000|2020-09-01 09:20:00|554.37|554.27|554.37|554.27|554.67|554.57|554.07|553.97|197
1598952300000|2020-09-01 09:25:00|554.47|554.37|554.67|554.57|554.87|554.77|554.47|554.37|166
1598952600000|2020-09-01 09:30:00|554.77|554.67|554.27|554.17|554.77|554.67|554.17|554.07|124
1598952900000|2020-09-01 09:35:00|554.37|554.27|554.67|554.57|554.97|554.87|554.37|554.27|228
1598953200000|2020-09-01 09:40:00|554.57|554.47|553.87|553.77|554.57|554.47|553.87|553.77|94
1598953500000|2020-09-01 09:45:00|553.77|553.67|553.87|553.77|554.17|554.07|553.57|553.47|212
1598953800000|2020-09-01 09:50:00|553.77|553.67|553.47|553.37|553.77|553.67|553.37|553.27|92
1598954100000|2020-09-01 09:55:00|553.57|553.47|553.07|552.97|553.57|553.47|552.77|552.67|131
1598954400000|2020-09-01 10:00:00|552.97|552.87|553.27|553.17|553.37|553.27|552.87|552.77|98
1598954700000|2020-09-01 10:05:00|553.17|553.07|553.87|553.77|553.87|553.77|553.17|553.07|57
1598955000000|2020-09-01 10:10:00|553.97|553.87|553.67|553.57|554.07|553.97|553.37|553.27|71
1598955300000|2020-09-01 10:15:00|553.77|553.67|554.07|553.97|554.07|553.97|553.67|553.57|102
1598955600000|2020-09-01 10:20:00|554.17|554.07|554.27|554.17|554.47|554.37|553.67|553.57|146
1598955900000|2020-09-01 10:25:00|554.37|554.27|554.87|554.77|555.17|555.07|554.27|554.17|284
1598956200000|2020-09-01 10:30:00|554.97|554.87|555.17|555.07|555.37|555.27|554.87|554.77|163
1598956500000|2020-09-01 10:35:00|555.27|555.17|554.87|554.77|555.37|555.27|554.87|554.77|89
1598956800000|2020-09-01 10:40:00|554.97|554.87|554.87|554.77|555.27|555.17|554.77|554.67|79
1598957100000|2020-09-01 10:45:00|554.97|554.87|554.67|554.57|555.07|554.97|554.67|554.57|110
1598957400000|2020-09-01 10:50:00|554.77|554.67|555.07|554.97|555.07|554.97|554.57|554.47|57
1598957700000|2020-09-01 10:55:00|554.97|554.87|555.37|555.27|555.67|555.57|554.97|554.87|126
1598958000000|2020-09-01 11:00:00|555.47|555.37|555.17|555.07|555.57|555.47|555.07|554.97|95
1598958300000|2020-09-01 11:05:00|555.07|554.97|555.27|555.17|555.37|555.27|554.97|554.87|104
1598958600000|2020-09-01 11:10:00|555.17|555.07|554.87|554.77|555.47|555.37|554.87|554.77|97
1598958900000|2020-09-01 11:15:00|554.97|554.87|554.37|554.27|554.97|554.87|554.27|554.17|139
1598959200000|2020-09-01 11:20:00|554.47|554.37|554.37|554.27|554.47|554.37|554.17|554.07|77
1598959500000|2020-09-01 11:25:00|554.47|554.37|554.27|554.17|554.47|554.37|554.07|553.97|121
1598959800000|2020-09-01 11:30:00|554.37|554.27|553.97|553.87|554.37|554.27|553.87|553.77|83
1598960100000|2020-09-01 11:35:00|553.87|553.77|553.87|553.77|553.97|553.87|553.67|553.57|43
1598960400000|2020-09-01 11:40:00|553.93|553.83|553.73|553.63|553.93|553.83|553.53|553.43|87
1598960700000|2020-09-01 11:45:00|553.83|553.73|553.93|553.83|554.13|554.03|553.73|553.63|38
1598961000000|2020-09-01 11:50:00|553.83|553.73|553.53|553.43|553.93|553.83|553.43|553.33|56
1598961300000|2020-09-01 11:55:00|553.43|553.33|553.53|553.43|553.73|553.63|553.33|553.23|55
1598961600000|2020-09-01 12:00:00|553.43|553.33|553.73|553.63|553.93|553.83|553.33|553.23|121
1598961900000|2020-09-01 12:05:00|553.83|553.73|553.53|553.43|553.93|553.83|553.53|553.43|121
1598962200000|2020-09-01 12:10:00|553.63|553.53|553.03|552.93|553.73|553.63|553.03|552.93|147
1598962500000|2020-09-01 12:15:00|552.93|552.83|552.33|552.23|553.03|552.93|552.33|552.23|149
1598962800000|2020-09-01 12:20:00|552.23|552.13|552.53|552.43|552.83|552.73|552.03|551.93|176
1598963100000|2020-09-01 12:25:00|552.43|552.33|552.93|552.83|552.93|552.83|552.43|552.33|78
1598963400000|2020-09-01 12:30:00|553.03|552.93|552.83|552.73|553.13|553.03|552.73|552.63|74
1598963700000|2020-09-01 12:35:00|552.93|552.83|552.93|552.83|553.13|553.03|552.73|552.63|68
1598964000000|2020-09-01 12:40:00|553.03|552.93|552.73|552.63|553.13|553.03|552.63|552.53|62
1598964300000|2020-09-01 12:45:00|552.83|552.73|553.33|553.23|553.43|553.33|552.53|552.43|79
1598964600000|2020-09-01 12:50:00|553.23|553.13|552.63|552.53|553.33|553.23|552.53|552.43|81
1598964900000|2020-09-01 12:55:00|552.53|552.43|551.33|551.23|552.63|552.53|550.93|550.83|479
1598965200000|2020-09-01 13:00:00|551.23|551.13|549.93|549.83|551.23|551.13|548.83|548.73|646
1598965500000|2020-09-01 13:05:00|549.83|549.73|548.73|548.63|549.83|549.73|548.33|548.23|512
1598965800000|2020-09-01 13:10:00|548.83|548.73|548.93|548.83|548.93|548.83|547.93|547.83|505
1598966100000|2020-09-01 13:15:00|548.83|548.73|548.93|548.83|549.03|548.93|548.03|547.93|288
1598966400000|2020-09-01 13:20:00|548.83|548.73|549.13|549.03|549.13|549.03|548.13|548.03|189
1598966700000|2020-09-01 13:25:00|549.03|548.93|549.43|549.33|549.43|549.33|548.73|548.63|192
1598967000000|2020-09-01 13:30:00|549.33|549.23|547.93|547.83|549.33|549.23|547.33|547.23|660
1598967300000|2020-09-01 13:35:00|547.83|547.73|548.03|547.93|548.33|548.23|547.33|547.23|445
1598967600000|2020-09-01 13:40:00|547.93|547.83|548.53|548.43|548.93|548.83|547.33|547.23|309
1598967900000|2020-09-01 13:45:00|548.43|548.33|549.23|549.13|549.23|549.13|548.23|548.13|378
1598968200000|2020-09-01 13:50:00|549.13|549.03|548.83|548.73|549.23|549.13|548.43|548.33|300
1598968500000|2020-09-01 13:55:00|548.93|548.83|548.13|548.03|549.03|548.93|548.03|547.93|249
1598968800000|2020-09-01 14:00:00|548.23|548.13|549.73|549.63|549.93|549.83|548.23|548.13|626
1598969100000|2020-09-01 14:05:00|549.83|549.73|549.03|548.93|550.13|550.03|549.03|548.93|332
1598969400000|2020-09-01 14:10:00|549.02|548.92|549.02|548.92|549.92|549.82|548.72|548.62|291
1598969700000|2020-09-01 14:15:00|549.12|549.02|550.02|549.92|550.12|550.02|548.72|548.62|309
1598970000000|2020-09-01 14:20:00|550.12|550.02|551.62|551.52|551.72|551.62|550.02|549.92|556
1598970300000|2020-09-01 14:25:00|551.52|551.42|552.42|552.32|552.72|552.62|551.52|551.42|505
1598970600000|2020-09-01 14:30:00|552.32|552.22|552.12|552.02|552.82|552.72|551.92|551.82|396
1598970900000|2020-09-01 14:35:00|552.22|552.12|552.22|552.12|552.32|552.22|551.72|551.62|322
1598971200000|2020-09-01 14:40:00|552.32|552.22|552.02|551.92|552.72|552.62|551.92|551.82|223
1598971500000|2020-09-01 14:45:00|551.92|551.82|552.02|551.92|552.92|552.82|551.82|551.72|232
1598971800000|2020-09-01 14:50:00|551.92|551.82|552.02|551.92|553.02|552.92|551.82|551.72|368
1598972100000|2020-09-01 14:55:00|552.12|552.02|551.62|551.52|552.42|552.32|551.62|551.52|272
1598972400000|2020-09-01 15:00:00|551.72|551.62|551.92|551.82|552.12|552.02|551.42|551.32|182
1598972700000|2020-09-01 15:05:00|552.02|551.92|551.72|551.62|552.12|552.02|551.42|551.32|184
1598973000000|2020-09-01 15:10:00|551.62|551.52|551.92|551.82|552.12|552.02|551.62|551.52|149
1598973300000|2020-09-01 15:15:00|551.82|551.72|552.02|551.92|552.52|552.42|551.82|551.72|181
1598973600000|2020-09-01 15:20:00|552.12|552.02|551.62|551.52|552.12|552.02|551.32|551.22|360
1598973900000|2020-09-01 15:25:00|551.52|551.42|551.42|551.32|551.92|551.82|551.32|551.22|396
1598974200000|2020-09-01 15:30:00|551.52|551.22|552.22|551.92|552.22|551.92|551.42|551.12|491
1598974500000|2020-09-01 15:35:00|552.12|551.82|552.52|552.22|552.62|552.32|552.12|551.82|277
1598974800000|2020-09-01 15:40:00|552.62|552.32|552.22|551.92|552.72|552.42|552.02|551.72|147
1598975100000|2020-09-01 15:45:00|552.12|551.82|552.22|551.92|552.42|552.12|551.92|551.62|62
1598975400000|2020-09-01 15:50:00|552.12|551.82|552.02|551.72|552.42|552.12|551.82|551.52|63
1598975700000|2020-09-01 15:55:00|551.92|551.62|551.62|551.32|552.12|551.82|551.52|551.22|75
1598976000000|2020-09-01 16:00:00|551.52|551.22|551.62|551.32|551.82|551.52|551.52|551.22|85
1598976300000|2020-09-01 16:05:00|551.72|551.42|551.82|551.52|551.92|551.62|551.62|551.32|55
1598976600000|2020-09-01 16:10:00|551.92|551.62|551.92|551.62|552.02|551.72|551.62|551.32|49
1598976900000|2020-09-01 16:15:00|551.82|551.52|551.82|551.52|551.92|551.62|551.52|551.22|39
1598977200000|2020-09-01 16:20:00|551.92|551.62|551.62|551.32|552.02|551.72|551.62|551.32|27
1598977500000|2020-09-01 16:25:00|551.72|551.42|551.62|551.32|551.92|551.62|551.62|551.32|64
1598977800000|2020-09-01 16:30:00|551.72|551.42|552.02|551.72|552.12|551.82|551.72|551.42|44
1598978100000|2020-09-01 16:35:00|551.92|551.62|551.72|551.42|552.12|551.82|551.72|551.42|25
1598978400000|2020-09-01 16:40:00|551.82|551.52|551.82|551.52|551.82|551.52|551.52|551.22|22
1598978700000|2020-09-01 16:45:00|551.92|551.62|551.62|551.32|551.92|551.62|551.52|551.22|17
1598979000000|2020-09-01 16:50:00|551.52|551.22|551.82|551.52|552.02|551.72|551.52|551.22|15
1598979300000|2020-09-01 16:55:00|551.92|551.62|552.02|551.72|552.02|551.72|551.62|551.32|20
1598979600000|2020-09-01 17:00:00|551.92|551.62|551.62|551.32|552.02|551.72|551.62|551.32|24
1598979900000|2020-09-01 17:05:00|551.72|551.42|551.82|551.52|551.82|551.52|551.52|551.22|18
1598980200000|2020-09-01 17:10:00|551.72|551.42|551.52|551.22|551.72|551.42|551.52|551.22|10
1598980500000|2020-09-01 17:15:00|551.42|551.12|551.32|551.02|551.72|551.42|551.32|551.02|18
1598980800000|2020-09-01 17:20:00|551.22|550.92|551.22|550.92|551.32|551.02|551.02|550.72|34
1598981100000|2020-09-01 17:25:00|551.32|551.02|551.22|550.92|551.42|551.12|551.12|550.82|36
1598981400000|2020-09-01 17:30:00|551.32|551.02|551.22|550.92|551.42|551.12|551.12|550.82|18
1598981700000|2020-09-01 17:35:00|551.32|551.02|551.72|551.42|551.72|551.42|551.22|550.92|15
1598982000000|2020-09-01 17:40:00|551.62|551.32|551.72|551.42|551.82|551.52|551.62|551.32|10
1598982300000|2020-09-01 17:45:00|551.62|551.32|551.72|551.42|551.72|551.42|551.62|551.32|12
1598982600000|2020-09-01 17:50:00|551.62|551.32|551.52|551.22|551.72|551.42|551.32|551.02|24
1598982900000|2020-09-01 17:55:00|551.42|551.12|551.42|551.12|551.62|551.32|551.32|551.02|14
1598983200000|2020-09-01 18:00:00|551.32|551.02|551.32|551.02|551.42|551.12|551.32|551.02|9
1598983500000|2020-09-01 18:05:00|551.42|551.12|551.52|551.22|551.52|551.22|551.32|551.02|3
1598983800000|2020-09-01 18:10:00|551.62|551.32|551.42|551.12|551.72|551.42|551.42|551.12|14
1598984100000|2020-09-01 18:15:00|551.52|551.22|551.42|551.12|551.62|551.32|551.22|550.92|11
1598984400000|2020-09-01 18:20:00|551.52|551.22|551.52|551.22|551.52|551.22|551.32|551.02|8
1598984700000|2020-09-01 18:25:00|551.42|551.12|551.42|551.12|551.62|551.32|551.22|550.92|14
1598985000000|2020-09-01 18:30:00|551.52|551.22|551.52|551.22|551.72|551.42|551.42|551.12|10
1598985300000|2020-09-01 18:35:00|551.42|551.12|551.82|551.52|551.82|551.52|551.42|551.12|32
1598985600000|2020-09-01 18:40:00|551.92|551.62|551.72|551.42|552.02|551.72|551.72|551.42|23
1598985900000|2020-09-01 18:45:00|551.62|551.32|551.72|551.42|551.82|551.52|551.42|551.12|16
1598986200000|2020-09-01 18:50:00|551.62|551.32|551.82|551.52|551.82|551.52|551.52|551.22|10
1598986500000|2020-09-01 18:55:00|551.92|551.62|551.82|551.52|551.92|551.62|551.72|551.42|16
1598986800000|2020-09-01 19:00:00|551.92|551.62|551.82|551.52|552.12|551.82|551.82|551.52|22
1598987100000|2020-09-01 19:05:00|551.92|551.62|552.12|551.82|552.22|551.92|551.82|551.52|5
1598987400000|2020-09-01 19:10:00|552.22|551.92|551.62|551.32|552.22|551.92|551.52|551.22|12
1598987700000|2020-09-01 19:15:00|551.52|551.22|551.92|551.62|551.92|551.62|551.52|551.22|15
1598988000000|2020-09-01 19:20:00|552.02|551.72|552.32|552.02|552.32|552.02|552.02|551.72|6
1598988300000|2020-09-01 19:25:00|552.22|551.92|551.72|551.42|552.32|552.02|551.62|551.32|34
1598988600000|2020-09-01 19:30:00|551.62|551.32|551.72|551.42|551.92|551.62|551.62|551.32|11
1598988900000|2020-09-01 19:35:00|551.82|551.52|551.82|551.52|551.82|551.52|551.72|551.42|2
1598989200000|2020-09-01 19:40:00|551.72|551.42|552.42|552.12|552.42|552.12|551.72|551.42|20
1598989500000|2020-09-01 19:45:00|552.52|552.22|552.12|551.82|552.52|552.22|552.12|551.82|15
1598989800000|2020-09-01 19:50:00|551.92|551.62|552.12|551.82|552.22|551.92|551.82|551.52|83
1598990100000|2020-09-01 19:55:00|552.02|551.72|553.42|553.12|553.42|553.12|551.82|551.52|202
1598990400000|2020-09-01 20:00:00|553.52|552.92|553.32|552.82|553.72|553.22|553.22|552.72|0
1598990700000|2020-09-01 20:05:00|553.42|552.92|553.32|552.82|553.52|553.02|553.22|552.72|0
1598991000000|2020-09-01 20:10:00|553.22|552.72|553.62|553.12|553.72|553.22|553.22|552.72|0
1598991300000|2020-09-01 20:15:00|553.52|553.02|553.62|553.12|553.62|553.12|553.52|553.02|0
1598991900000|2020-09-01 20:25:00|553.52|553.02|553.62|553.12|553.62|553.12|553.52|553.02|0
1598992200000|2020-09-01 20:30:00|553.52|553.02|554.02|553.52|554.12|553.62|553.42|552.92|0
1598992500000|2020-09-01 20:35:00|554.12|553.62|554.32|553.82|554.42|553.92|553.92|553.42|0
1598992800000|2020-09-01 20:40:00|554.42|553.92|554.22|553.72|554.42|553.92|554.12|553.62|0
1598993100000|2020-09-01 20:45:00|554.32|553.82|554.32|553.82|554.32|553.82|554.22|553.72|0
1598993400000|2020-09-01 20:50:00|554.42|553.92|554.32|553.82|554.42|553.92|554.32|553.82|0
1598993700000|2020-09-01 20:55:00|554.42|553.92|554.32|553.82|554.42|553.92|554.22|553.72|0
1598994000000|2020-09-01 21:00:00|554.22|553.72|554.22|553.72|554.22|553.72|554.22|553.72|0
1598997600000|2020-09-01 22:00:00|554.12|553.62|554.22|553.72|554.22|553.72|553.82|553.32|0
1598997900000|2020-09-01 22:05:00|554.12|553.62|554.02|553.52|554.12|553.62|554.02|553.52|0
1598998200000|2020-09-01 22:10:00|553.92|553.42|554.12|553.62|554.12|553.62|553.92|553.42|0
1598998500000|2020-09-01 22:15:00|554.02|553.52|554.02|553.52|554.02|553.52|553.92|553.42|0
1598998800000|2020-09-01 22:20:00|554.12|553.62|554.02|553.52|554.12|553.62|554.02|553.52|0
1598999100000|2020-09-01 22:25:00|554.12|553.62|553.92|553.42|554.12|553.62|553.92|553.42|0
1598999400000|2020-09-01 22:30:00|554.02|553.52|554.02|553.52|554.02|553.52|554.02|553.52|0
1599000000000|2020-09-01 22:40:00|553.92|553.42|553.92|553.42|554.02|553.52|553.92|553.42|0
1599000300000|2020-09-01 22:45:00|554.02|553.52|553.92|553.42|554.02|553.52|553.92|553.42|0
1599000600000|2020-09-01 22:50:00|554.02|553.52|554.12|553.62|554.12|553.62|553.92|553.42|0
1599000900000|2020-09-01 22:55:00|554.02|553.52|554.12|553.62|554.22|553.72|554.02|553.52|0
1599001200000|2020-09-01 23:00:00|554.02|553.52|553.92|553.42|554.02|553.52|553.82|553.32|0
1599001500000|2020-09-01 23:05:00|554.02|553.52|553.92|553.42|554.02|553.52|553.92|553.42|0
1599001800000|2020-09-01 23:10:00|554.02|553.52|554.02|553.52|554.02|553.52|554.02|553.52|0
1599002100000|2020-09-01 23:15:00|553.92|553.42|554.12|553.62|554.12|553.62|553.92|553.42|0
1599002400000|2020-09-01 23:20:00|554.22|553.72|554.92|554.42|554.92|554.42|554.22|553.72|0
1599002700000|2020-09-01 23:25:00|554.82|554.32|554.72|554.22|554.92|554.42|554.72|554.22|0
1599003000000|2020-09-01 23:30:00|554.82|554.32|554.72|554.22|554.82|554.32|554.62|554.12|0
1599003300000|2020-09-01 23:35:00|554.82|554.32|554.82|554.32|554.82|554.32|554.72|554.22|0
1599003600000|2020-09-01 23:40:00|554.72|554.22|554.82|554.32|554.82|554.32|554.72|554.22|0
1599003900000|2020-09-01 23:45:00|554.72|554.22|555.12|554.62|555.22|554.72|554.72|554.22|0
1599004200000|2020-09-01 23:50:00|555.22|554.72|555.02|554.52|555.22|554.72|554.92|554.42|0
1599004500000|2020-09-01 23:55:00|555.12|554.62|555.32|554.82|555.32|554.82|555.12|554.62|0
1598918400000|2020-09-01 00:00:00|548.76|548.26|549.16|548.66|549.36|548.86|548.76|548.26|0
1598918700000|2020-09-01 00:05:00|549.26|548.76|549.66|549.16|549.76|549.26|549.16|548.66|0
1598919000000|2020-09-01 00:10:00|549.56|549.06|549.06|548.56|549.66|549.16|548.96|548.46|0
1598919300000|2020-09-01 00:15:00|548.96|548.46|549.76|549.26|550.06|549.56|548.96|548.46|0
1598919600000|2020-09-01 00:20:00|549.86|549.36|550.46|549.96|550.76|550.26|549.86|549.36|0
1598919900000|2020-09-01 00:25:00|550.36|549.86|550.66|550.16|550.86|550.36|550.26|549.76|0
1598920200000|2020-09-01 00:30:00|550.56|550.06|550.46|549.96|550.76|550.26|550.46|549.96|0
1598920500000|2020-09-01 00:35:00|550.36|549.86|550.16|549.66|550.46|549.96|549.96|549.46|0
1598920800000|2020-09-01 00:40:00|550.06|549.56|550.16|549.66|550.26|549.76|549.96|549.46|0
1598921100000|2020-09-01 00:45:00|550.26|549.76|550.36|549.86|550.66|550.16|550.16|549.66|0
1598921400000|2020-09-01 00:50:00|550.46|549.96|549.96|549.46|550.46|549.96|549.86|549.36|0
1598921700000|2020-09-01 00:55:00|549.86|549.36|549.96|549.46|549.96|549.46|549.86|549.36|0
1598922000000|2020-09-01 01:00:00|550.06|549.56|550.46|549.96|550.56|550.06|550.06|549.56|0
1598922300000|2020-09-01 01:05:00|550.66|550.16|550.26|549.76|550.66|550.16|550.26|549.76|0
1598922600000|2020-09-01 01:10:00|550.16|549.66|549.86|549.36|550.26|549.76|549.76|549.26|0
1598922900000|2020-09-01 01:15:00|549.76|549.26|550.16|549.66|550.16|549.66|549.76|549.26|0
1598923200000|2020-09-01 01:20:00|550.26|549.76|549.96|549.46|550.26|549.76|549.76|549.26|0
1598923500000|2020-09-01 01:25:00|549.86|549.36|550.16|549.66|550.46|549.96|549.86|549.36|0
1598923800000|2020-09-01 01:30:00|550.06|549.56|550.46|549.96|550.66|550.16|549.96|549.46|0
1598924100000|2020-09-01 01:35:00|550.56|550.06|551.06|550.56|551.16|550.66|550.46|549.96|0
1598924400000|2020-09-01 01:40:00|550.96|550.46|550.96|550.46|551.06|550.56|550.96|550.46|0
1598924700000|2020-09-01 01:45:00|551.06|550.56|551.26|550.76|551.26|550.76|550.96|550.46|0
1598925000000|2020-09-01 01:50:00|551.36|550.86|551.46|550.96|551.46|550.96|551.26|550.76|0
1598925300000|2020-09-01 01:55:00|551.36|550.86|551.76|551.26|551.96|551.46|551.26|550.76|0
1598925600000|2020-09-01 02:00:00|551.86|551.36|552.26|551.76|552.36|551.86|551.76|551.26|0
1598925900000|2020-09-01 02:05:00|552.16|551.66|552.06|551.56|552.26|551.76|552.06|551.56|0
1598926200000|2020-09-01 02:10:00|552.16|551.66|552.36|551.86|552.36|551.86|552.06|551.56|0
1598926500000|2020-09-01 02:15:00|552.26|551.76|552.16|551.66|552.36|551.86|552.16|551.66|0
1598926800000|2020-09-01 02:20:00|552.36|551.86|552.16|551.66|552.36|551.86|552.06|551.56|0
1598927100000|2020-09-01 02:25:00|552.06|551.56|551.86|551.36|552.16|551.66|551.86|551.36|0
1598927400000|2020-09-01 02:30:00|552.06|551.56|551.76|551.26|552.06|551.56|551.76|551.26|0
1598927700000|2020-09-01 02:35:00|551.66|551.16|552.26|551.76|552.26|551.76|551.66|551.16|0
1598928000000|2020-09-01 02:40:00|552.36|551.86|552.26|551.76|552.56|552.06|552.16|551.66|0
1598928300000|2020-09-01 02:45:00|552.16|551.66|552.06|551.56|552.36|551.86|552.06|551.56|0
1598928600000|2020-09-01 02:50:00|551.96|551.46|552.36|551.86|552.56|552.06|551.86|551.36|0
1598928900000|2020-09-01 02:55:00|552.26|551.76|552.16|551.66|552.36|551.86|552.06|551.56|0
1598929200000|2020-09-01 03:00:00|552.26|551.76|552.36|551.86|552.56|552.06|552.26|551.76|0
1598929500000|2020-09-01 03:05:00|552.26|551.76|551.76|551.26|552.26|551.76|551.76|551.26|0
1598929800000|2020-09-01 03:10:00|551.86|551.36|551.86|551.36|551.86|551.36|551.76|551.26|0
1598930100000|2020-09-01 03:15:00|551.76|551.26|552.06|551.56|552.06|551.56|551.76|551.26|0
1598930400000|2020-09-01 03:20:00|552.16|551.66|551.86|551.36|552.16|551.66|551.76|551.26|0
1598930700000|2020-09-01 03:25:00|551.96|551.46|552.06|551.56|552.06|551.56|551.86|551.36|0
1598931000000|2020-09-01 03:30:00|552.16|551.66|551.56|551.06|552.16|551.66|551.56|551.06|0
1598931300000|2020-09-01 03:35:00|551.66|551.16|551.36|550.86|551.76|551.26|551.36|550.86|0
1598931600000|2020-09-01 03:40:00|551.46|550.96|551.56|551.06|551.56|551.06|551.36|550.86|0
1598931900000|2020-09-01 03:45:00|551.46|550.96|551.56|551.06|551.56|551.06|551.36|550.86|0
1598932200000|2020-09-01 03:50:00|551.76|551.26|551.76|551.26|551.76|551.26|551.56|551.06|0
1598932500000|2020-09-01 03:55:00|551.56|551.06|551.76|551.26|551.76|551.26|551.56|551.06|0
1598932800000|2020-09-01 04:00:00|551.86|551.36|551.76|551.26|551.86|551.36|551.66|551.16|0
1598933100000|2020-09-01 04:05:00|551.86|551.36|551.76|551.26|551.86|551.36|551.76|551.26|0
1598933400000|2020-09-01 04:10:00|551.86|551.36|552.06|551.56|552.16|551.66|551.76|551.26|0
1598933700000|2020-09-01 04:15:00|552.16|551.66|552.16|551.66|552.26|551.76|552.06|551.56|0
1598934000000|2020-09-01 04:20:00|552.06|551.56|552.06|551.56|552.16|551.66|552.06|551.56|0
1598934300000|2020-09-01 04:25:00|551.96|551.46|551.86|551.36|551.96|551.46|551.86|551.36|0
1598934600000|2020-09-01 04:30:00|551.96|551.46|552.06|551.56|552.06|551.56|551.86|551.36|0
1598934900000|2020-09-01 04:35:00|551.96|551.46|552.06|551.56|552.06|551.56|551.86|551.36|0
1598935200000|2020-09-01 04:40:00|552.16|551.66|552.06|551.56|552.36|551.86|551.86|551.36|0
1598935500000|2020-09-01 04:45:00|551.96|551.46|551.86|551.36|552.06|551.56|551.86|551.36|0
1598935800000|2020-09-01 04:50:00|551.76|551.26|551.76|551.26|551.86|551.36|551.76|551.26|0
1598936100000|2020-09-01 04:55:00|551.86|551.36|552.06|551.56|552.06|551.56|551.86|551.36|0
1598936400000|2020-09-01 05:00:00|551.96|551.46|551.86|551.36|552.06|551.56|551.86|551.36|0
1598936700000|2020-09-01 05:05:00|551.96|551.46|551.86|551.36|552.06|551.56|551.86|551.36|0
1598937000000|2020-09-01 05:10:00|551.96|551.46|552.06|551.56|552.06|551.56|551.96|551.46|0
1598937300000|2020-09-01 05:15:00|551.96|551.46|552.16|551.66|552.16|551.66|551.86|551.36|0
1598937600000|2020-09-01 05:20:00|552.06|551.56|552.06|551.56|552.06|551.56|551.96|551.46|0
1598937900000|2020-09-01 05:25:00|552.16|551.66|552.26|551.76|552.26|551.76|552.06|551.56|0
1598938200000|2020-09-01 05:30:00|552.16|551.66|552.26|551.76|552.26|551.76|552.16|551.66|0
1598938500000|2020-09-01 05:35:00|552.36|551.86|552.16|551.66|552.36|551.86|552.16|551.66|0
1598938800000|2020-09-01 05:40:00|552.06|551.56|551.96|551.46|552.06|551.56|551.76|551.26|0
1598939100000|2020-09-01 05:45:00|552.06|551.56|552.36|551.86|552.46|551.96|552.06|551.56|0
1598939400000|2020-09-01 05:50:00|552.26|551.76|552.56|552.06|552.56|552.06|552.26|551.76|0
1598939700000|2020-09-01 05:55:00|552.46|551.96|552.46|551.96|552.56|552.06|552.26|551.76|0
1598940000000|2020-09-01 06:00:00|552.26|552.06|551.66|551.36|552.46|552.16|551.36|551.06|84
1598940300000|2020-09-01 06:05:00|551.76|551.46|552.06|551.76|552.16|551.86|551.66|551.36|76
1598940600000|2020-09-01 06:10:00|551.96|551.66|551.46|551.16|552.16|551.86|551.46|551.16|70
1598940900000|2020-09-01 06:15:00|551.56|551.26|552.16|551.86|552.26|551.96|551.46|551.16|54
1598941200000|2020-09-01 06:20:00|552.06|551.76|551.96|551.66|552.06|551.76|551.56|551.26|45
1598941500000|2020-09-01 06:25:00|552.06|551.76|551.96|551.66|552.16|551.86|551.86|551.56|44
1598941800000|2020-09-01 06:30:00|552.06|551.76|552.66|552.36|552.66|552.36|551.96|551.66|45
1598942100000|2020-09-01 06:35:00|552.76|552.46|552.76|552.46|552.86|552.56|552.56|552.26|45
1598942400000|2020-09-01 06:40:00|552.66|552.36|552.36|552.06|552.66|552.36|552.16|551.86|50
1598942700000|2020-09-01 06:45:00|552.26|551.96|552.26|551.96|552.46|552.16|552.06|551.76|58
1598943000000|2020-09-01 06:50:00|552.36|552.06|552.06|551.76|552.46|552.16|551.86|551.56|46
1598943300000|2020-09-01 06:55:00|551.96|551.66|553.16|552.86|553.16|552.86|551.86|551.56|182
1598943600000|2020-09-01 07:00:00|553.06|552.96|552.46|552.36|553.86|553.76|552.06|551.96|1428
1598943900000|2020-09-01 07:05:00|552.36|552.26|552.56|552.46|553.36|553.26|551.76|551.66|715
1598944200000|2020-09-01 07:10:00|552.66|552.56|553.16|553.06|553.16|553.06|552.16|552.06|531
1598944500000|2020-09-01 07:15:00|553.26|553.16|553.56|553.46|553.96|553.86|552.96|552.86|426
1598944800000|2020-09-01 07:20:00|553.46|553.36|555.26|555.16|555.66|555.56|553.36|553.26|553
1598945100000|2020-09-01 07:25:00|555.16|555.06|555.96|555.86|556.16|556.06|555.16|555.06|529
1598945400000|2020-09-01 07:30:00|556.06|555.96|555.26|555.16|556.26|556.16|554.96|554.86|609
1598945700000|2020-09-01 07:35:00|555.36|555.26|555.56|555.46|555.96|555.86|555.16|555.06|343
1598946000000|2020-09-01 07:40:00|555.57|555.47|555.77|555.67|556.77|556.67|555.47|555.37|457
1598946300000|2020-09-01 07:45:00|555.87|555.77|555.17|555.07|556.27|556.17|555.07|554.97|242
1598946600000|2020-09-01 07:50:00|555.27|555.17|554.17|554.07|555.27|555.17|553.57|553.47|338
1598946900000|2020-09-01 07:55:00|554.27|554.17|553.97|553.87|554.67|554.57|553.57|553.47|333
1598947200000|2020-09-01 08:00:00|554.07|553.97|553.07|552.97|554.27|554.17|552.77|552.67|322
1598947500000|2020-09-01 08:05:00|552.97|552.87|552.67|552.57|553.47|553.37|552.57|552.47|251
1598947800000|2020-09-01 08:10:00|552.77|552.67|551.97|551.87|552.77|552.67|551.97|551.87|268
1598948100000|2020-09-01 08:15:00|551.87|551.77|552.37|552.27|552.87|552.77|551.27|551.17|339
1598948400000|2020-09-01 08:20:00|552.27|552.17|552.27|552.17|552.77|552.67|551.77|551.67|327
1598948700000|2020-09-01 08:25:00|552.17|552.07|552.67|552.57|553.07|552.97|552.07|551.97|231
1598949000000|2020-09-01 08:30:00|552.77|552.67|553.17|553.07|553.57|553.47|551.57|551.47|346
1598949300000|2020-09-01 08:35:00|553.07|552.97|553.77|553.67|554.27|554.17|552.97|552.87|310
1598949600000|2020-09-01 08:40:00|553.87|553.77|553.37|553.27|553.87|553.77|552.57|552.47|191
1598949900000|2020-09-01 08:45:00|553.27|553.17|553.67|553.57|554.07|553.97|553.27|553.17|154
1598950200000|2020-09-01 08:50:00|553.77|553.67|552.07|551.97|553.77|553.67|551.97|551.87|263
1598950500000|2020-09-01 08:55:00|551.97|551.87|552.17|552.07|552.67|552.57|551.67|551.57|209
1598950800000|2020-09-01 09:00:00|552.27|552.17|552.47|552.37|552.77|552.67|552.07|551.97|163
1598951100000|2020-09-01 09:05:00|552.37|552.27|551.87|551.77|552.67|552.57|551.57|551.47|323
1598951400000|2020-09-01 09:10:00|551.97|551.87|553.37|553.27|553.47|553.37|551.87|551.77|167
1598951700000|2020-09-01 09:15:00|553.47|553.37|554.27|554.17|554.27|554.17|553.17|553.07|178
1598952000000|2020-09-01 09:20:00|554.37|554.27|554.37|554.27|554.67|554.57|554.07|553.97|197
1598952300000|2020-09-01 09:25:00|554.47|554.37|554.67|554.57|554.87|554.77|554.47|554.37|166
1598952600000|2020-09-01 09:30:00|554.77|554.67|554.27|554.17|554.77|554.67|554.17|554.07|124
1598952900000|2020-09-01 09:35:00|554.37|554.27|554.67|554.57|554.97|554.87|554.37|554.27|228
1598953200000|2020-09-01 09:40:00|554.57|554.47|553.87|553.77|554.57|554.47|553.87|553.77|94
1598953500000|2020-09-01 09:45:00|553.77|553.67|553.87|553.77|554.17|554.07|553.57|553.47|212
1598953800000|2020-09-01 09:50:00|553.77|553.67|553.47|553.37|553.77|553.67|553.37|553.27|92
1598954100000|2020-09-01 09:55:00|553.57|553.47|553.07|552.97|553.57|553.47|552.77|552.67|131
1598954400000|2020-09-01 10:00:00|552.97|552.87|553.27|553.17|553.37|553.27|552.87|552.77|98
1598954700000|2020-09-01 10:05:00|553.17|553.07|553.87|553.77|553.87|553.77|553.17|553.07|57
1598955000000|2020-09-01 10:10:00|553.97|553.87|553.67|553.57|554.07|553.97|553.37|553.27|71
1598955300000|2020-09-01 10:15:00|553.77|553.67|554.07|553.97|554.07|553.97|553.67|553.57|102
1598955600000|2020-09-01 10:20:00|554.17|554.07|554.27|554.17|554.47|554.37|553.67|553.57|146
1598955900000|2020-09-01 10:25:00|554.37|554.27|554.87|554.77|555.17|555.07|554.27|554.17|284
1598956200000|2020-09-01 10:30:00|554.97|554.87|555.17|555.07|555.37|555.27|554.87|554.77|163
1598956500000|2020-09-01 10:35:00|555.27|555.17|554.87|554.77|555.37|555.27|554.87|554.77|89
1598956800000|2020-09-01 10:40:00|554.97|554.87|554.87|554.77|555.27|555.17|554.77|554.67|79
1598957100000|2020-09-01 10:45:00|554.97|554.87|554.67|554.57|555.07|554.97|554.67|554.57|110
1598957400000|2020-09-01 10:50:00|554.77|554.67|555.07|554.97|555.07|554.97|554.57|554.47|57
1598957700000|2020-09-01 10:55:00|554.97|554.87|555.37|555.27|555.67|555.57|554.97|554.87|126
1598958000000|2020-09-01 11:00:00|555.47|555.37|555.17|555.07|555.57|555.47|555.07|554.97|95
1598958300000|2020-09-01 11:05:00|555.07|554.97|555.27|555.17|555.37|555.27|554.97|554.87|104
1598958600000|2020-09-01 11:10:00|555.17|555.07|554.87|554.77|555.47|555.37|554.87|554.77|97
1598958900000|2020-09-01 11:15:00|554.97|554.87|554.37|554.27|554.97|554.87|554.27|554.17|139
1598959200000|2020-09-01 11:20:00|554.47|554.37|554.37|554.27|554.47|554.37|554.17|554.07|77
1598959500000|2020-09-01 11:25:00|554.47|554.37|554.27|554.17|554.47|554.37|554.07|553.97|121
1598959800000|2020-09-01 11:30:00|554.37|554.27|553.97|553.87|554.37|554.27|553.87|553.77|83
1598960100000|2020-09-01 11:35:00|553.87|553.77|553.87|553.77|553.97|553.87|553.67|553.57|43
1598960400000|2020-09-01 11:40:00|553.93|553.83|553.73|553.63|553.93|553.83|553.53|553.43|87
1598960700000|2020-09-01 11:45:00|553.83|553.73|553.93|553.83|554.13|554.03|553.73|553.63|38
1598961000000|2020-09-01 11:50:00|553.83|553.73|553.53|553.43|553.93|553.83|553.43|553.33|56
1598961300000|2020-09-01 11:55:00|553.43|553.33|553.53|553.43|553.73|553.63|553.33|553.23|55
1598961600000|2020-09-01 12:00:00|553.43|553.33|553.73|553.63|553.93|553.83|553.33|553.23|121
1598961900000|2020-09-01 12:05:00|553.83|553.73|553.53|553.43|553.93|553.83|553.53|553.43|121
1598962200000|2020-09-01 12:10:00|553.63|553.53|553.03|552.93|553.73|553.63|553.03|552.93|147
1598962500000|2020-09-01 12:15:00|552.93|552.83|552.33|552.23|553.03|552.93|552.33|552.23|149
1598962800000|2020-09-01 12:20:00|552.23|552.13|552.53|552.43|552.83|552.73|552.03|551.93|176
1598963100000|2020-09-01 12:25:00|552.43|552.33|552.93|552.83|552.93|552.83|552.43|552.33|78
1598963400000|2020-09-01 12:30:00|553.03|552.93|552.83|552.73|553.13|553.03|552.73|552.63|74
1598963700000|2020-09-01 12:35:00|552.93|552.83|552.93|552.83|553.13|553.03|552.73|552.63|68
1598964000000|2020-09-01 12:40:00|553.03|552.93|552.73|552.63|553.13|553.03|552.63|552.53|62
1598964300000|2020-09-01 12:45:00|552.83|552.73|553.33|553.23|553.43|553.33|552.53|552.43|79
1598964600000|2020-09-01 12:50:00|553.23|553.13|552.63|552.53|553.33|553.23|552.53|552.43|81
1598964900000|2020-09-01 12:55:00|552.53|552.43|551.33|551.23|552.63|552.53|550.93|550.83|479
1598965200000|2020-09-01 13:00:00|551.23|551.13|549.93|549.83|551.23|551.13|548.83|548.73|646
1598965500000|2020-09-01 13:05:00|549.83|549.73|548.73|548.63|549.83|549.73|548.33|548.23|512
1598965800000|2020-09-01 13:10:00|548.83|548.73|548.93|548.83|548.93|548.83|547.93|547.83|505
1598966100000|2020-09-01 13:15:00|548.83|548.73|548.93|548.83|549.03|548.93|548.03|547.93|288
1598966400000|2020-09-01 13:20:00|548.83|548.73|549.13|549.03|549.13|549.03|548.13|548.03|189
1598966700000|2020-09-01 13:25:00|549.03|548.93|549.43|549.33|549.43|549.33|548.73|548.63|192
1598967000000|2020-09-01 13:30:00|549.33|549.23|547.93|547.83|549.33|549.23|547.33|547.23|660
1598967300000|2020-09-01 13:35:00|547.83|547.73|548.03|547.93|548.33|548.23|547.33|547.23|445
1598967600000|2020-09-01 13:40:00|547.93|547.83|548.53|548.43|548.93|548.83|547.33|547.23|309
1598967900000|2020-09-01 13:45:00|548.43|548.33|549.23|549.13|549.23|549.13|548.23|548.13|378
1598968200000|2020-09-01 13:50:00|549.13|549.03|548.83|548.73|549.23|549.13|548.43|548.33|300
1598968500000|2020-09-01 13:55:00|548.93|548.83|548.13|548.03|549.03|548.93|548.03|547.93|249
1598968800000|2020-09-01 14:00:00|548.23|548.13|549.73|549.63|549.93|549.83|548.23|548.13|626
1598969100000|2020-09-01 14:05:00|549.83|549.73|549.03|548.93|550.13|550.03|549.03|548.93|332
1598969400000|2020-09-01 14:10:00|549.02|548.92|549.02|548.92|549.92|549.82|548.72|548.62|291
1598969700000|2020-09-01 14:15:00|549.12|549.02|550.02|549.92|550.12|550.02|548.72|548.62|309
1598970000000|2020-09-01 14:20:00|550.12|550.02|551.62|551.52|551.72|551.62|550.02|549.92|556
1598970300000|2020-09-01 14:25:00|551.52|551.42|552.42|552.32|552.72|552.62|551.52|551.42|505
1598970600000|2020-09-01 14:30:00|552.32|552.22|552.12|552.02|552.82|552.72|551.92|551.82|396
1598970900000|2020-09-01 14:35:00|552.22|552.12|552.22|552.12|552.32|552.22|551.72|551.62|322
1598971200000|2020-09-01 14:40:00|552.32|552.22|552.02|551.92|552.72|552.62|551.92|551.82|223
1598971500000|2020-09-01 14:45:00|551.92|551.82|552.02|551.92|552.92|552.82|551.82|551.72|232
1598971800000|2020-09-01 14:50:00|551.92|551.82|552.02|551.92|553.02|552.92|551.82|551.72|368
1598972100000|2020-09-01 14:55:00|552.12|552.02|551.62|551.52|552.42|552.32|551.62|551.52|272
1598972400000|2020-09-01 15:00:00|551.72|551.62|551.92|551.82|552.12|552.02|551.42|551.32|182
1598972700000|2020-09-01 15:05:00|552.02|551.92|551.72|551.62|552.12|552.02|551.42|551.32|184
1598973000000|2020-09-01 15:10:00|551.62|551.52|551.92|551.82|552.12|552.02|551.62|551.52|149
1598973300000|2020-09-01 15:15:00|551.82|551.72|552.02|551.92|552.52|552.42|551.82|551.72|181
1598973600000|2020-09-01 15:20:00|552.12|552.02|551.62|551.52|552.12|552.02|551.32|551.22|360
1598973900000|2020-09-01 15:25:00|551.52|551.42|551.42|551.32|551.92|551.82|551.32|551.22|396
1598974200000|2020-09-01 15:30:00|551.52|551.22|552.22|551.92|552.22|551.92|551.42|551.12|491
1598974500000|2020-09-01 15:35:00|552.12|551.82|552.52|552.22|552.62|552.32|552.12|551.82|277
1598974800000|2020-09-01 15:40:00|552.62|552.32|552.22|551.92|552.72|552.42|552.02|551.72|147
1598975100000|2020-09-01 15:45:00|552.12|551.82|552.22|551.92|552.42|552.12|551.92|551.62|62
1598975400000|2020-09-01 15:50:00|552.12|551.82|552.02|551.72|552.42|552.12|551.82|551.52|63
1598975700000|2020-09-01 15:55:00|551.92|551.62|551.62|551.32|552.12|551.82|551.52|551.22|75
1598976000000|2020-09-01 16:00:00|551.52|551.22|551.62|551.32|551.82|551.52|551.52|551.22|85
1598976300000|2020-09-01 16:05:00|551.72|551.42|551.82|551.52|551.92|551.62|551.62|551.32|55
1598976600000|2020-09-01 16:10:00|551.92|551.62|551.92|551.62|552.02|551.72|551.62|551.32|49
1598976900000|2020-09-01 16:15:00|551.82|551.52|551.82|551.52|551.92|551.62|551.52|551.22|39
1598977200000|2020-09-01 16:20:00|551.92|551.62|551.62|551.32|552.02|551.72|551.62|551.32|27
1598977500000|2020-09-01 16:25:00|551.72|551.42|551.62|551.32|551.92|551.62|551.62|551.32|64
1598977800000|2020-09-01 16:30:00|551.72|551.42|552.02|551.72|552.12|551.82|551.72|551.42|44
1598978100000|2020-09-01 16:35:00|551.92|551.62|551.72|551.42|552.12|551.82|551.72|551.42|25
1598978400000|2020-09-01 16:40:00|551.82|551.52|551.82|551.52|551.82|551.52|551.52|551.22|22
1598978700000|2020-09-01 16:45:00|551.92|551.62|551.62|551.32|551.92|551.62|551.52|551.22|17
1598979000000|2020-09-01 16:50:00|551.52|551.22|551.82|551.52|552.02|551.72|551.52|551.22|15
1598979300000|2020-09-01 16:55:00|551.92|551.62|552.02|551.72|552.02|551.72|551.62|551.32|20
1598979600000|2020-09-01 17:00:00|551.92|551.62|551.62|551.32|552.02|551.72|551.62|551.32|24
1598979900000|2020-09-01 17:05:00|551.72|551.42|551.82|551.52|551.82|551.52|551.52|551.22|18
1598980200000|2020-09-01 17:10:00|551.72|551.42|551.52|551.22|551.72|551.42|551.52|551.22|10
1598980500000|2020-09-01 17:15:00|551.42|551.12|551.32|551.02|551.72|551.42|551.32|551.02|18
1598980800000|2020-09-01 17:20:00|551.22|550.92|551.22|550.92|551.32|551.02|551.02|550.72|34
1598981100000|2020-09-01 17:25:00|551.32|551.02|551.22|550.92|551.42|551.12|551.12|550.82|36
1598981400000|2020-09-01 17:30:00|551.32|551.02|551.22|550.92|551.42|551.12|551.12|550.82|18
1598981700000|2020-09-01 17:35:00|551.32|551.02|551.72|551.42|551.72|551.42|551.22|550.92|15
1598982000000|2020-09-01 17:40:00|551.62|551.32|551.72|551.42|551.82|551.52|551.62|551.32|10
1598982300000|2020-09-01 17:45:00|551.62|551.32|551.72|551.42|551.72|551.42|551.62|551.32|12
1598982600000|2020-09-01 17:50:00|551.62|551.32|551.52|551.22|551.72|551.42|551.32|551.02|24
1598982900000|2020-09-01 17:55:00|551.42|551.12|551.42|551.12|551.62|551.32|551.32|551.02|14
1598983200000|2020-09-01 18:00:00|551.32|551.02|551.32|551.02|551.42|551.12|551.32|551.02|9
1598983500000|2020-09-01 18:05:00|551.42|551.12|551.52|551.22|551.52|551.22|551.32|551.02|3
1598983800000|2020-09-01 18:10:00|551.62|551.32|551.42|551.12|551.72|551.42|551.42|551.12|14
1598984100000|2020-09-01 18:15:00|551.52|551.22|551.42|551.12|551.62|551.32|551.22|550.92|11
1598984400000|2020-09-01 18:20:00|551.52|551.22|551.52|551.22|551.52|551.22|551.32|551.02|8
1598984700000|2020-09-01 18:25:00|551.42|551.12|551.42|551.12|551.62|551.32|551.22|550.92|14
1598985000000|2020-09-01 18:30:00|551.52|551.22|551.52|551.22|551.72|551.42|551.42|551.12|10
1598985300000|2020-09-01 18:35:00|551.42|551.12|551.82|551.52|551.82|551.52|551.42|551.12|32
1598985600000|2020-09-01 18:40:00|551.92|551.62|551.72|551.42|552.02|551.72|551.72|551.42|23
1598985900000|2020-09-01 18:45:00|551.62|551.32|551.72|551.42|551.82|551.52|551.42|551.12|16
1598986200000|2020-09-01 18:50:00|551.62|551.32|551.82|551.52|551.82|551.52|551.52|551.22|10
1598986500000|2020-09-01 18:55:00|551.92|551.62|551.82|551.52|551.92|551.62|551.72|551.42|16
1598986800000|2020-09-01 19:00:00|551.92|551.62|551.82|551.52|552.12|551.82|551.82|551.52|22
1598987100000|2020-09-01 19:05:00|551.92|551.62|552.12|551.82|552.22|551.92|551.82|551.52|5
1598987400000|2020-09-01 19:10:00|552.22|551.92|551.62|551.32|552.22|551.92|551.52|551.22|12
1598987700000|2020-09-01 19:15:00|551.52|551.22|551.92|551.62|551.92|551.62|551.52|551.22|15
1598988000000|2020-09-01 19:20:00|552.02|551.72|552.32|552.02|552.32|552.02|552.02|551.72|6
1598988300000|2020-09-01 19:25:00|552.22|551.92|551.72|551.42|552.32|552.02|551.62|551.32|34
1598988600000|2020-09-01 19:30:00|551.62|551.32|551.72|551.42|551.92|551.62|551.62|551.32|11
1598988900000|2020-09-01 19:35:00|551.82|551.52|551.82|551.52|551.82|551.52|551.72|551.42|2
1598989200000|2020-09-01 19:40:00|551.72|551.42|552.42|552.12|552.42|552.12|551.72|551.42|20
1598989500000|2020-09-01 19:45:00|552.52|552.22|552.12|551.82|552.52|552.22|552.12|551.82|15
1598989800000|2020-09-01 19:50:00|551.92|551.62|552.12|551.82|552.22|551.92|551.82|551.52|83
1598990100000|2020-09-01 19:55:00|552.02|551.72|553.42|553.12|553.42|553.12|551.82|551.52|202
1598990400000|2020-09-01 20:00:00|553.52|552.92|553.32|552.82|553.72|553.22|553.22|552.72|0
1598990700000|2020-09-01 20:05:00|553.42|552.92|553.32|552.82|553.52|553.02|553.22|552.72|0
1598991000000|2020-09-01 20:10:00|553.22|552.72|553.62|553.12|553.72|553.22|553.22|552.72|0
1598991300000|2020-09-01 20:15:00|553.52|553.02|553.62|553.12|553.62|553.12|553.52|553.02|0
1598991900000|2020-09-01 20:25:00|553.52|553.02|553.62|553.12|553.62|553.12|553.52|553.02|0
1598992200000|2020-09-01 20:30:00|553.52|553.02|554.02|553.52|554.12|553.62|553.42|552.92|0
1598992500000|2020-09-01 20:35:00|554.12|553.62|554.32|553.82|554.42|553.92|553.92|553.42|0
1598992800000|2020-09-01 20:40:00|554.42|553.92|554.22|553.72|554.42|553.92|554.12|553.62|0
1598993100000|2020-09-01 20:45:00|554.32|553.82|554.32|553.82|554.32|553.82|554.22|553.72|0
1598993400000|2020-09-01 20:50:00|554.42|553.92|554.32|553.82|554.42|553.92|554.32|553.82|0
1598993700000|2020-09-01 20:55:00|554.42|553.92|554.32|553.82|554.42|553.92|554.22|553.72|0
1598994000000|2020-09-01 21:00:00|554.22|553.72|554.22|553.72|554.22|553.72|554.22|553.72|0
1598997600000|2020-09-01 22:00:00|554.12|553.62|554.22|553.72|554.22|553.72|553.82|553.32|0
1598997900000|2020-09-01 22:05:00|554.12|553.62|554.02|553.52|554.12|553.62|554.02|553.52|0
1598998200000|2020-09-01 22:10:00|553.92|553.42|554.12|553.62|554.12|553.62|553.92|553.42|0
1598998500000|2020-09-01 22:15:00|554.02|553.52|554.02|553.52|554.02|553.52|553.92|553.42|0
1598998800000|2020-09-01 22:20:00|554.12|553.62|554.02|553.52|554.12|553.62|554.02|553.52|0
1598999100000|2020-09-01 22:25:00|554.12|553.62|553.92|553.42|554.12|553.62|553.92|553.42|0
1598999400000|2020-09-01 22:30:00|554.02|553.52|554.02|553.52|554.02|553.52|554.02|553.52|0
1599000000000|2020-09-01 22:40:00|553.92|553.42|553.92|553.42|554.02|553.52|553.92|553.42|0
1599000300000|2020-09-01 22:45:00|554.02|553.52|553.92|553.42|554.02|553.52|553.92|553.42|0
1599000600000|2020-09-01 22:50:00|554.02|553.52|554.12|553.62|554.12|553.62|553.92|553.42|0
1599000900000|2020-09-01 22:55:00|554.02|553.52|554.12|553.62|554.22|553.72|554.02|553.52|0
1599001200000|2020-09-01 23:00:00|554.02|553.52|553.92|553.42|554.02|553.52|553.82|553.32|0
1599001500000|2020-09-01 23:05:00|554.02|553.52|553.92|553.42|554.02|553.52|553.92|553.42|0
1599001800000|2020-09-01 23:10:00|554.02|553.52|554.02|553.52|554.02|553.52|554.02|553.52|0
1599002100000|2020-09-01 23:15:00|553.92|553.42|554.12|553.62|554.12|553.62|553.92|553.42|0
1599002400000|2020-09-01 23:20:00|554.22|553.72|554.92|554.42|554.92|554.42|554.22|553.72|0
1599002700000|2020-09-01 23:25:00|554.82|554.32|554.72|554.22|554.92|554.42|554.72|554.22|0
1599003000000|2020-09-01 23:30:00|554.82|554.32|554.72|554.22|554.82|554.32|554.62|554.12|0
1599003300000|2020-09-01 23:35:00|554.82|554.32|554.82|554.32|554.82|554.32|554.72|554.22|0
1599003600000|2020-09-01 23:40:00|554.72|554.22|554.82|554.32|554.82|554.32|554.72|554.22|0
1599003900000|2020-09-01 23:45:00|554.72|554.22|555.12|554.62|555.22|554.72|554.72|554.22|0
1599004200000|2020-09-01 23:50:00|555.22|554.72|555.02|554.52|555.22|554.72|554.92|554.42|0
1599004500000|2020-09-01 23:55:00|555.12|554.62|555.32|554.82|555.32|554.82|555.12|554.62|0
1599004800000|2020-09-02 00:00:00|555.22|554.72|555.32|554.82|555.32|554.82|555.02|554.52|0
1599005100000|2020-09-02 00:05:00|555.22|554.72|555.52|555.02|555.52|555.02|555.12|554.62|0
1599005400000|2020-09-02 00:10:00|555.42|554.92|555.52|555.02|555.72|555.22|555.42|554.92|0
1599005700000|2020-09-02 00:15:00|555.42|554.92|555.72|555.22|556.02|555.52|555.32|554.82|0
1599006000000|2020-09-02 00:20:00|555.62|555.12|555.92|555.42|556.02|555.52|555.52|555.02|0
1599006300000|2020-09-02 00:25:00|555.82|555.32|556.02|555.52|556.02|555.52|555.62|555.12|0
1599006600000|2020-09-02 00:30:00|556.12|555.62|555.72|555.22|556.12|555.62|555.62|555.12|0
1599006900000|2020-09-02 00:35:00|555.62|555.12|556.02|555.52|556.02|555.52|555.62|555.12|0
1599007200000|2020-09-02 00:40:00|556.12|555.62|556.32|555.82|556.52|556.02|556.12|555.62|0
1599007500000|2020-09-02 00:45:00|556.42|555.92|556.32|555.82|556.62|556.12|556.22|555.72|0
1599007800000|2020-09-02 00:50:00|556.42|555.92|556.12|555.62|556.52|556.02|556.12|555.62|0
1599008100000|2020-09-02 00:55:00|556.02|555.52|556.32|555.82|556.42|555.92|556.02|555.52|0
1599008400000|2020-09-02 01:00:00|556.42|555.92|556.32|555.82|556.42|555.92|556.12|555.62|0
1599008700000|2020-09-02 01:05:00|556.22|555.72|556.12|555.62|556.22|555.72|555.92|555.42|0
1599009000000|2020-09-02 01:10:00|556.02|555.52|556.02|555.52|556.12|555.62|555.82|555.32|0
1599009300000|2020-09-02 01:15:00|555.92|555.42|555.82|555.32|556.02|555.52|555.52|555.02|0
1599009600000|2020-09-02 01:20:00|555.92|555.42|555.62|555.12|555.92|555.42|555.62|555.12|0
1599009900000|2020-09-02 01:25:00|555.52|555.02|555.52|555.02|555.62|555.12|555.52|555.02|0
1599010200000|2020-09-02 01:30:00|555.62|555.12|555.32|554.82|555.62|555.12|555.32|554.82|0
1599010500000|2020-09-02 01:35:00|555.42|554.92|555.32|554.82|555.42|554.92|555.12|554.62|0
1599010800000|2020-09-02 01:40:00|555.22|554.72|555.42|554.92|555.42|554.92|555.22|554.72|0
1599011100000|2020-09-02 01:45:00|555.52|555.02|555.52|555.02|555.52|555.02|555.22|554.72|0
1599011400000|2020-09-02 01:50:00|555.42|554.92|555.32|554.82|555.52|555.02|555.22|554.72|0
1599011700000|2020-09-02 01:55:00|555.22|554.72|554.82|554.32|555.32|554.82|554.82|554.32|0
1599012000000|2020-09-02 02:00:00|554.72|554.22|554.82|554.32|554.82|554.32|554.52|554.02|0
1599012300000|2020-09-02 02:05:00|554.72|554.22|554.72|554.22|554.82|554.32|554.52|554.02|0
1599012600000|2020-09-02 02:10:00|554.82|554.32|555.22|554.72|555.22|554.72|554.72|554.22|0
1599012900000|2020-09-02 02:15:00|555.12|554.62|555.02|554.52|555.32|554.82|555.02|554.52|0
1599013200000|2020-09-02 02:20:00|555.12|554.62|555.52|555.02|555.52|555.02|555.12|554.62|0
1599013500000|2020-09-02 02:25:00|555.42|554.92|555.32|554.82|555.52|555.02|555.22|554.72|0
1599013800000|2020-09-02 02:30:00|555.22|554.72|555.22|554.72|555.32|554.82|555.02|554.52|0
1599014100000|2020-09-02 02:35:00|555.32|554.82|555.22|554.72|555.32|554.82|555.12|554.62|0
1599014400000|2020-09-02 02:40:00|555.32|554.82|554.82|554.32|555.32|554.82|554.82|554.32|0
1599014700000|2020-09-02 02:45:00|554.72|554.22|554.72|554.22|554.92|554.42|554.72|554.22|0
1599015000000|2020-09-02 02:50:00|554.82|554.32|554.72|554.22|554.82|554.32|554.52|554.02|0
1599015300000|2020-09-02 02:55:00|554.82|554.32|554.72|554.22|554.92|554.42|554.72|554.22|0
1599015600000|2020-09-02 03:00:00|554.82|554.32|555.02|554.52|555.22|554.72|554.72|554.22|0
1599015900000|2020-09-02 03:05:00|555.12|554.62|555.22|554.72|555.22|554.72|554.82|554.32|0
1599016200000|2020-09-02 03:10:00|555.32|554.82|555.32|554.82|555.32|554.82|555.22|554.72|0
1599016500000|2020-09-02 03:15:00|555.22|554.72|555.22|554.72|555.32|554.82|555.02|554.52|0
1599016800000|2020-09-02 03:20:00|555.12|554.62|555.22|554.72|555.22|554.72|555.02|554.52|0
1599017100000|2020-09-02 03:25:00|555.32|554.82|555.32|554.82|555.52|555.02|555.32|554.82|0
1599017400000|2020-09-02 03:30:00|555.42|554.92|555.32|554.82|555.52|555.02|555.22|554.72|0
1599017700000|2020-09-02 03:35:00|555.22|554.72|555.32|554.82|555.32|554.82|555.22|554.72|0
1599018000000|2020-09-02 03:40:00|555.22|554.72|555.32|554.82|555.32|554.82|555.22|554.72|0
1599018300000|2020-09-02 03:45:00|555.42|554.92|555.32|554.82|555.52|555.02|555.22|554.72|0
1599018600000|2020-09-02 03:50:00|555.42|554.92|555.32|554.82|555.52|555.02|555.22|554.72|0
1599018900000|2020-09-02 03:55:00|555.42|554.92|555.82|555.32|555.82|555.32|555.42|554.92|0
1599019200000|2020-09-02 04:00:00|555.62|555.12|555.82|555.32|555.82|555.32|555.62|555.12|0
1599019500000|2020-09-02 04:05:00|555.92|555.42|555.82|555.32|555.92|555.42|555.82|555.32|0
1599019800000|2020-09-02 04:10:00|555.72|555.22|555.72|555.22|555.72|555.22|555.62|555.12|0
1599020100000|2020-09-02 04:15:00|555.82|555.32|555.82|555.32|555.82|555.32|555.82|555.32|0
1599020400000|2020-09-02 04:20:00|555.72|555.22|556.02|555.52|556.02|555.52|555.62|555.12|0
1599020700000|2020-09-02 04:25:00|556.12|555.62|556.02|555.52|556.12|555.62|555.82|555.32|0
1599021000000|2020-09-02 04:30:00|555.92|555.42|555.82|555.32|555.92|555.42|555.82|555.32|0
1599021300000|2020-09-02 04:35:00|555.92|555.42|555.82|555.32|555.92|555.42|555.82|555.32|0
1599021600000|2020-09-02 04:40:00|555.92|555.42|556.02|555.52|556.12|555.62|555.92|555.42|0
1599021900000|2020-09-02 04:45:00|555.92|555.42|555.82|555.32|556.02|555.52|555.82|555.32|0
1599022200000|2020-09-02 04:50:00|555.92|555.42|555.82|555.32|556.02|555.52|555.82|555.32|0
1599022500000|2020-09-02 04:55:00|555.72|555.22|555.52|555.02|555.72|555.22|555.52|555.02|0
1599022800000|2020-09-02 05:00:00|555.62|555.12|555.22|554.72|555.62|555.12|555.22|554.72|0
1599023100000|2020-09-02 05:05:00|555.12|554.62|555.32|554.82|555.32|554.82|555.02|554.52|0
1599023400000|2020-09-02 05:10:00|555.22|554.72|555.32|554.82|555.32|554.82|555.22|554.72|0
1599023700000|2020-09-02 05:15:00|555.52|555.02|555.72|555.22|555.72|555.22|555.52|555.02|0
1599024000000|2020-09-02 05:20:00|555.62|555.12|555.62|555.12|555.72|555.22|555.52|555.02|0
1599024300000|2020-09-02 05:25:00|555.72|555.22|556.02|555.52|556.02|555.52|555.72|555.22|0
1599024600000|2020-09-02 05:30:00|556.12|555.62|556.42|555.92|556.42|555.92|556.12|555.62|0
1599024900000|2020-09-02 05:35:00|556.32|555.82|556.52|556.02|556.52|556.02|556.12|555.62|0
1599025200000|2020-09-02 05:40:00|556.42|555.92|556.52|556.02|556.82|556.32|556.32|555.82|0
1599025500000|2020-09-02 05:45:00|556.62|556.12|556.62|556.12|556.62|556.12|556.52|556.02|0
1599025800000|2020-09-02 05:50:00|556.52|556.02|556.62|556.12|556.72|556.22|556.32|555.82|0
1599026100000|2020-09-02 05:55:00|556.72|556.22|556.02|555.52|556.72|556.22|555.82|555.32|0
1599026400000|2020-09-02 06:00:00|556.12|555.62|556.92|556.62|557.02|556.72|555.82|555.52|119
1599026700000|2020-09-02 06:05:00|556.82|556.52|556.52|556.22|557.12|556.82|556.52|556.22|67
1599027000000|2020-09-02 06:10:00|556.62|556.32|556.82|556.52|556.92|556.62|556.42|556.12|31
1599027300000|2020-09-02 06:15:00|556.72|556.42|556.02|555.72|556.92|556.62|556.02|555.72|57
1599027600000|2020-09-02 06:20:00|555.92|555.62|555.82|555.52|556.12|555.82|555.52|555.22|38
1599027900000|2020-09-02 06:25:00|555.72|555.42|555.82|555.52|555.92|555.62|555.52|555.22|35
1599028200000|2020-09-02 06:30:00|555.72|555.42|555.82|555.52|555.92|555.62|555.72|555.42|45
1599028500000|2020-09-02 06:35:00|555.92|555.62|555.42|555.12|555.92|555.62|555.42|555.12|47
1599028800000|2020-09-02 06:40:00|555.52|555.22|555.62|555.32|555.72|555.42|555.42|555.12|53
1599029100000|2020-09-02 06:45:00|555.72|555.42|555.92|555.62|556.12|555.82|555.62|555.32|42
1599029400000|2020-09-02 06:50:00|555.82|555.52|555.32|555.02|555.92|555.62|555.32|555.02|55
1599029700000|2020-09-02 06:55:00|555.42|555.12|555.22|554.92|555.92|555.62|555.22|554.92|155
1599030000000|2020-09-02 07:00:00|555.12|555.02|556.12|556.02|556.12|556.02|554.52|554.42|943
1599030300000|2020-09-02 07:05:00|556.02|555.92|557.82|557.72|558.02|557.92|556.02|555.92|680
1599030600000|2020-09-02 07:10:00|558.02|557.92|558.52|558.42|559.02|558.92|557.92|557.82|811
1599030900000|2020-09-02 07:15:00|558.62|558.52|558.92|558.82|560.22|560.12|558.62|558.52|785
1599031200000|2020-09-02 07:20:00|559.02|558.92|559.42|559.32|560.22|560.12|558.92|558.82|538
1599031500000|2020-09-02 07:25:00|559.32|559.22|559.52|559.42|559.92|559.82|559.02|558.92|433
1599031800000|2020-09-02 07:30:00|559.42|559.32|559.92|559.82|561.02|560.92|559.42|559.32|901
1599032100000|2020-09-02 07:35:00|560.02|559.92|559.42|559.32|560.42|560.32|559.22|559.12|296
1599032400000|2020-09-02 07:40:00|559.37|559.27|560.27|560.17|560.67|560.57|559.27|559.17|360
1599032700000|2020-09-02 07:45:00|560.37|560.27|559.27|559.17|560.57|560.47|559.07|558.97|434
1599033000000|2020-09-02 07:50:00|559.37|559.27|559.87|559.77|560.57|560.47|559.37|559.27|386
1599033300000|2020-09-02 07:55:00|559.97|559.87|559.97|559.87|560.57|560.47|559.87|559.77|243
1599033600000|2020-09-02 08:00:00|559.87|559.77|560.07|559.97|560.47|560.37|559.87|559.77|226
1599033900000|2020-09-02 08:05:00|559.97|559.87|560.77|560.67|561.27|561.17|559.87|559.77|520
1599034200000|2020-09-02 08:10:00|560.87|560.77|561.07|560.97|561.47|561.37|560.87|560.77|248
1599034500000|2020-09-02 08:15:00|561.17|561.07|562.17|562.07|562.17|562.07|561.17|561.07|397
1599034800000|2020-09-02 08:20:00|562.27|562.17|563.07|562.97|563.07|562.97|562.07|561.97|498
1599035100000|2020-09-02 08:25:00|562.97|562.87|562.77|562.67|563.17|563.07|562.77|562.67|394
1599035400000|2020-09-02 08:30:00|562.87|562.77|564.07|563.97|564.07|563.97|562.77|562.67|587
1599035700000|2020-09-02 08:35:00|564.17|564.07|563.77|563.67|564.57|564.47|563.77|563.67|617
1599036000000|2020-09-02 08:40:00|563.87|563.77|564.07|563.97|564.47|564.37|563.77|563.67|375
1599036300000|2020-09-02 08:45:00|564.17|564.07|563.87|563.77|565.17|565.07|563.77|563.67|641
1599036600000|2020-09-02 08:50:00|563.97|563.87|564.47|564.37|564.57|564.47|563.87|563.77|290
1599036900000|2020-09-02 08:55:00|564.37|564.27|564.07|563.97|564.67|564.57|563.57|563.47|345
1599037200000|2020-09-02 09:00:00|564.17|564.07|563.77|563.67|564.47|564.37|563.57|563.47|277
1599037500000|2020-09-02 09:05:00|563.67|563.57|564.07|563.97|564.07|563.97|563.57|563.47|280
1599037800000|2020-09-02 09:10:00|563.97|563.87|564.17|564.07|564.57|564.47|563.97|563.87|308
1599038100000|2020-09-02 09:15:00|564.27|564.17|565.17|565.07|565.27|565.17|564.27|564.17|288
1599038400000|2020-09-02 09:20:00|565.27|565.17|565.27|565.17|565.67|565.57|565.17|565.07|380
1599038700000|2020-09-02 09:25:00|565.37|565.27|565.07|564.97|565.77|565.67|565.07|564.97|309
1599039000000|2020-09-02 09:30:00|565.17|565.07|564.77|564.67|565.37|565.27|564.47|564.37|247
1599039300000|2020-09-02 09:35:00|564.67|564.57|564.67|564.57|564.97|564.87|564.37|564.27|201
1599039600000|2020-09-02 09:40:00|564.77|564.67|563.67|563.57|564.87|564.77|563.67|563.57|206
1599039900000|2020-09-02 09:45:00|563.77|563.67|563.97|563.87|563.97|563.87|563.57|563.47|199
1599040200000|2020-09-02 09:50:00|564.07|563.97|564.47|564.37|564.57|564.47|564.07|563.97|143
1599040500000|2020-09-02 09:55:00|564.57|564.47|564.97|564.87|565.07|564.97|564.57|564.47|152
1599040800000|2020-09-02 10:00:00|565.07|564.97|565.07|564.97|565.27|565.17|564.97|564.87|172
1599041100000|2020-09-02 10:05:00|565.17|565.07|564.87|564.77|565.27|565.17|564.67|564.57|154
1599041400000|2020-09-02 10:10:00|564.77|564.67|564.17|564.07|564.97|564.87|564.17|564.07|101
1599041700000|2020-09-02 10:15:00|564.27|564.17|564.87|564.77|564.87|564.77|564.17|564.07|150
1599042000000|2020-09-02 10:20:00|564.97|564.87|565.27|565.17|565.27|565.17|564.77|564.67|146
1599042300000|2020-09-02 10:25:00|565.37|565.27|565.07|564.97|565.47|565.37|564.97|564.87|180
1599042600000|2020-09-02 10:30:00|564.97|564.87|564.67|564.57|565.27|565.17|564.67|564.57|203
1599042900000|2020-09-02 10:35:00|564.77|564.67|564.67|564.57|564.97|564.87|564.57|564.47|101
1599043200000|2020-09-02 10:40:00|564.77|564.67|565.27|565.17|565.27|565.17|564.77|564.67|284
1599043500000|2020-09-02 10:45:00|565.17|565.07|565.17|565.07|565.47|565.37|565.07|564.97|240
1599043800000|2020-09-02 10:50:00|565.27|565.17|564.77|564.67|565.37|565.27|564.77|564.67|101
1599044100000|2020-09-02 10:55:00|564.87|564.77|564.67|564.57|564.97|564.87|564.67|564.57|108
1599044400000|2020-09-02 11:00:00|564.57|564.47|564.57|564.47|564.67|564.57|564.17|564.07|146
1599044700000|2020-09-02 11:05:00|564.47|564.37|564.27|564.17|564.67|564.57|564.17|564.07|58
1599045000000|2020-09-02 11:10:00|564.17|564.07|563.97|563.87|564.27|564.17|563.77|563.67|140
1599045300000|2020-09-02 11:15:00|564.07|563.97|563.67|563.57|564.17|564.07|563.57|563.47|115
1599045600000|2020-09-02 11:20:00|563.57|563.47|564.17|564.07|564.17|564.07|563.37|563.27|119
1599045900000|2020-09-02 11:25:00|564.07|563.97|564.17|564.07|564.27|564.17|563.77|563.67|90
1599046200000|2020-09-02 11:30:00|564.27|564.17|564.77|564.67|564.87|564.77|564.17|564.07|127
1599046500000|2020-09-02 11:35:00|564.67|564.57|564.77|564.67|564.87|564.77|564.57|564.47|80
1599046800000|2020-09-02 11:40:00|564.69|564.59|564.99|564.89|565.09|564.99|564.59|564.49|82
1599047100000|2020-09-02 11:45:00|564.89|564.79|564.79|564.69|565.09|564.99|564.69|564.59|107
1599047400000|2020-09-02 11:50:00|564.69|564.59|564.59|564.49|564.79|564.69|564.39|564.29|69
1599047700000|2020-09-02 11:55:00|564.49|564.39|564.09|563.99|564.59|564.49|564.09|563.99|77
1599048000000|2020-09-02 12:00:00|564.19|564.09|564.29|564.19|564.49|564.39|563.99|563.89|129
1599048300000|2020-09-02 12:05:00|564.19|564.09|564.29|564.19|564.59|564.49|564.09|563.99|196
1599048600000|2020-09-02 12:10:00|564.39|564.29|563.99|563.89|564.39|564.29|563.89|563.79|113
1599048900000|2020-09-02 12:15:00|563.89|563.79|563.79|563.69|564.39|564.29|563.59|563.49|197
1599049200000|2020-09-02 12:20:00|563.69|563.59|564.09|563.99|564.19|564.09|563.69|563.59|141
1599049500000|2020-09-02 12:25:00|563.99|563.89|563.49|563.39|564.09|563.99|563.49|563.39|63
1599049800000|2020-09-02 12:30:00|563.59|563.49|563.39|563.29|563.59|563.49|563.09|562.99|257
1599050100000|2020-09-02 12:35:00|563.49|563.39|563.39|563.29|563.49|563.39|563.09|562.99|104
1599050400000|2020-09-02 12:40:00|563.29|563.19|562.49|562.39|563.29|563.19|562.39|562.29|192
1599050700000|2020-09-02 12:45:00|562.39|562.29|561.99|561.89|562.59|562.49|561.79|561.69|361
1599051000000|2020-09-02 12:50:00|561.89|561.79|561.99|561.89|562.09|561.99|561.89|561.79|131
1599051300000|2020-09-02 12:55:00|561.89|561.79|562.29|562.19|562.49|562.39|561.79|561.69|163
1599051600000|2020-09-02 13:00:00|562.19|562.09|562.19|562.09|562.49|562.39|561.69|561.59|198
1599051900000|2020-09-02 13:05:00|562.09|561.99|562.69|562.59|562.69|562.59|562.09|561.99|182
1599052200000|2020-09-02 13:10:00|562.59|562.49|562.69|562.59|562.79|562.69|562.29|562.19|155
1599052500000|2020-09-02 13:15:00|562.59|562.49|562.39|562.29|562.69|562.59|562.29|562.19|107
1599052800000|2020-09-02 13:20:00|562.29|562.19|562.19|562.09|562.39|562.29|562.09|561.99|101
1599053100000|2020-09-02 13:25:00|562.09|561.99|561.89|561.79|562.19|562.09|561.79|561.69|182
1599053400000|2020-09-02 13:30:00|561.79|561.69|561.89|561.79|562.19|562.09|561.49|561.39|421
1599053700000|2020-09-02 13:35:00|561.79|561.69|561.79|561.69|562.09|561.99|561.69|561.59|300
1599054000000|2020-09-02 13:40:00|561.69|561.59|562.19|562.09|562.29|562.19|561.29|561.19|431
1599054300000|2020-09-02 13:45:00|562.29|562.19|561.99|561.89|562.49|562.39|561.89|561.79|275
1599054600000|2020-09-02 13:50:00|561.89|561.79|561.39|561.29|561.99|561.89|561.19|561.09|294
1599054900000|2020-09-02 13:55:00|561.49|561.39|560.69|560.59|561.89|561.79|560.29|560.19|702
1599055200000|2020-09-02 14:00:00|560.59|560.49|561.09|560.99|561.29|561.19|560.59|560.49|351
1599055500000|2020-09-02 14:05:00|561.19|561.09|559.59|559.49|561.29|561.19|559.19|559.09|436
1599055800000|2020-09-02 14:10:00|559.62|559.52|561.02|560.92|561.02|560.92|559.22|559.12|449
1599056100000|2020-09-02 14:15:00|560.92|560.82|561.42|561.32|561.82|561.72|560.72|560.62|469
1599056400000|2020-09-02 14:20:00|561.32|561.22|560.92|560.82|561.62|561.52|560.72|560.62|324
1599056700000|2020-09-02 14:25:00|561.02|560.92|561.02|560.92|561.22|561.12|560.32|560.22|437
1599057000000|2020-09-02 14:30:00|561.12|561.02|561.82|561.72|561.92|561.82|560.82|560.72|361
1599057300000|2020-09-02 14:35:00|561.72|561.62|560.82|560.72|561.72|561.62|560.72|560.62|269
1599057600000|2020-09-02 14:40:00|560.92|560.82|560.52|560.42|561.12|561.02|560.12|560.02|276
1599057900000|2020-09-02 14:45:00|560.62|560.52|560.82|560.72|560.92|560.82|560.02|559.92|282
1599058200000|2020-09-02 14:50:00|560.92|560.82|561.72|561.62|561.82|561.72|560.82|560.72|290
1599058500000|2020-09-02 14:55:00|561.82|561.72|561.12|561.02|561.82|561.72|560.82|560.72|315
1599058800000|2020-09-02 15:00:00|561.02|560.92|561.22|561.12|561.52|561.42|560.82|560.72|277
1599059100000|2020-09-02 15:05:00|561.12|561.02|560.72|560.62|561.32|561.22|560.42|560.32|251
1599059400000|2020-09-02 15:10:00|560.62|560.52|561.12|561.02|561.52|561.42|560.62|560.52|272
1599059700000|2020-09-02 15:15:00|561.02|560.92|560.62|560.52|561.22|561.12|560.22|560.12|270
1599060000000|2020-09-02 15:20:00|560.72|560.62|559.92|559.82|560.72|560.62|559.82|559.72|312
1599060300000|2020-09-02 15:25:00|559.82|559.72|560.32|560.22|560.72|560.62|559.82|559.72|448
1599060600000|2020-09-02 15:30:00|560.52|560.32|561.42|561.12|561.72|561.42|560.52|560.22|447
1599060900000|2020-09-02 15:35:00|561.52|561.22|561.22|560.92|561.72|561.42|561.22|560.92|449
1599061200000|2020-09-02 15:40:00|561.32|561.02|562.42|562.12|562.42|562.12|561.32|561.02|282
1599061500000|2020-09-02 15:45:00|562.32|562.02|563.22|562.92|563.32|563.02|562.32|562.02|240
1599061800000|2020-09-02 15:50:00|563.12|562.82|563.32|563.02|563.32|563.02|563.02|562.72|79
1599062100000|2020-09-02 15:55:00|563.22|562.92|563.52|563.22|563.82|563.52|563.12|562.82|108
1599062400000|2020-09-02 16:00:00|563.42|563.12|563.12|562.82|563.62|563.32|563.12|562.82|153
1599062700000|2020-09-02 16:05:00|563.22|562.92|562.92|562.62|563.22|562.92|562.82|562.52|83
1599063000000|2020-09-02 16:10:00|563.02|562.72|562.92|562.62|563.12|562.82|562.82|562.52|75
1599063300000|2020-09-02 16:15:00|563.02|562.72|563.12|562.82|563.22|562.92|562.82|562.52|123
1599063600000|2020-09-02 16:20:00|563.22|562.92|563.32|563.02|563.42|563.12|562.82|562.52|81
1599063900000|2020-09-02 16:25:00|563.22|562.92|563.02|562.72|563.32|563.02|563.02|562.72|80
1599064200000|2020-09-02 16:30:00|563.12|562.82|563.22|562.92|563.22|562.92|562.92|562.62|30
1599064500000|2020-09-02 16:35:00|563.12|562.82|563.32|563.02|563.42|563.12|563.02|562.72|27
1599064800000|2020-09-02 16:40:00|563.22|562.92|563.32|563.02|563.52|563.22|563.22|562.92|13
1599065100000|2020-09-02 16:45:00|563.22|562.92|563.22|562.92|563.52|563.22|563.22|562.92|11
1599065400000|2020-09-02 16:50:00|563.32|563.02|563.12|562.82|563.42|563.12|563.12|562.82|38
1599065700000|2020-09-02 16:55:00|563.02|562.72|563.02|562.72|563.22|562.92|563.02|562.72|12
1599066000000|2020-09-02 17:00:00|563.12|562.82|563.12|562.82|563.32|563.02|562.92|562.62|14
1599066300000|2020-09-02 17:05:00|563.22|562.92|563.32|563.02|563.32|563.02|563.12|562.82|8
1599066600000|2020-09-02 17:10:00|563.42|563.12|563.62|563.32|563.72|563.42|563.12|562.82|19
1599066900000|2020-09-02 17:15:00|563.52|563.22|563.52|563.22|563.72|563.42|563.42|563.12|39
1599067200000|2020-09-02 17:20:00|563.42|563.12|563.72|563.42|563.82|563.52|563.42|563.12|12
1599067500000|2020-09-02 17:25:00|563.82|563.52|563.82|563.52|563.92|563.62|563.72|563.42|10
1599067800000|2020-09-02 17:30:00|563.72|563.42|564.02|563.72|564.12|563.82|563.72|563.42|36
1599068100000|2020-09-02 17:35:00|564.12|563.82|564.22|563.92|564.22|563.92|564.12|563.82|15
1599068400000|2020-09-02 17:40:00|564.12|563.82|564.02|563.72|564.32|564.02|564.02|563.72|19
1599068700000|2020-09-02 17:45:00|563.92|563.62|564.02|563.72|564.22|563.92|563.92|563.62|24
1599069000000|2020-09-02 17:50:00|563.92|563.62|564.02|563.72|564.12|563.82|563.92|563.62|24
1599069300000|2020-09-02 17:55:00|564.12|563.82|564.42|564.12|564.52|564.22|564.02|563.72|76
1599069600000|2020-09-02 18:00:00|564.32|564.02|564.32|564.02|564.42|564.12|563.82|563.52|58
1599069900000|2020-09-02 18:05:00|564.42|564.12|564.72|564.42|564.72|564.42|564.32|564.02|20
1599070200000|2020-09-02 18:10:00|564.62|564.32|564.62|564.32|564.72|564.42|564.32|564.02|37
1599070500000|2020-09-02 18:15:00|564.52|564.22|564.62|564.32|564.82|564.52|564.52|564.22|17
1599070800000|2020-09-02 18:20:00|564.72|564.42|564.62|564.32|564.72|564.42|564.62|564.32|9
1599071100000|2020-09-02 18:25:00|564.72|564.42|564.72|564.42|564.92|564.62|564.62|564.32|19
1599071400000|2020-09-02 18:30:00|564.62|564.32|564.92|564.62|564.92|564.62|564.52|564.22|12
1599071700000|2020-09-02 18:35:00|564.82|564.52|564.72|564.42|564.92|564.62|564.62|564.32|12
1599072000000|2020-09-02 18:40:00|564.62|564.32|564.72|564.42|564.92|564.62|564.62|564.32|14
1599072300000|2020-09-02 18:45:00|564.82|564.52|565.12|564.82|565.22|564.92|564.72|564.42|37
1599072600000|2020-09-02 18:50:00|565.22|564.92|565.02|564.72|565.22|564.92|565.02|564.72|12
1599072900000|2020-09-02 18:55:00|565.12|564.82|565.02|564.72|565.12|564.82|565.02|564.72|11
1599073200000|2020-09-02 19:00:00|565.12|564.82|565.32|565.02|565.32|565.02|564.92|564.62|11
1599073500000|2020-09-02 19:05:00|565.22|564.92|565.32|565.02|565.42|565.12|565.12|564.82|18
1599073800000|2020-09-02 19:10:00|565.42|565.12|565.92|565.62|565.92|565.62|565.32|565.02|45
1599074100000|2020-09-02 19:15:00|565.82|565.52|565.92|565.62|565.92|565.62|565.62|565.32|29
1599074400000|2020-09-02 19:20:00|566.02|565.72|566.32|566.02|566.32|566.02|566.02|565.72|15
1599074700000|2020-09-02 19:25:00|566.42|566.12|566.22|565.92|566.42|566.12|566.22|565.92|21
1599075000000|2020-09-02 19:30:00|566.32|566.02|566.22|565.92|566.32|566.02|566.02|565.72|29
1599075300000|2020-09-02 19:35:00|566.32|566.02|566.42|566.12|566.52|566.22|566.12|565.82|49
1599075600000|2020-09-02 19:40:00|566.52|566.22|566.62|566.32|566.72|566.42|566.42|566.12|42
1599075900000|2020-09-02 19:45:00|566.52|566.22|566.52|566.22|566.62|566.32|566.32|566.02|46
1599076200000|2020-09-02 19:50:00|566.42|566.12|566.72|566.42|566.72|566.42|566.22|565.92|36
1599076500000|2020-09-02 19:55:00|566.82|566.52|566.02|565.72|566.82|566.52|565.92|565.62|131
1599076800000|2020-09-02 20:00:00|566.22|565.62|566.32|565.82|566.42|565.92|566.02|565.52|0
1599077100000|2020-09-02 20:05:00|566.42|565.92|566.32|565.82|566.42|565.92|566.22|565.72|0
1599077400000|2020-09-02 20:10:00|566.42|565.92|566.42|565.92|566.52|566.02|566.32|565.82|0
1599077700000|2020-09-02 20:15:00|566.52|566.02|566.42|565.92|566.52|566.02|566.42|565.92|0
1599078600000|2020-09-02 20:30:00|566.32|565.82|566.42|565.92|566.42|565.92|566.22|565.72|0
1599078900000|2020-09-02 20:35:00|566.32|565.82|566.42|565.92|566.42|565.92|566.32|565.82|0
1599079200000|2020-09-02 20:40:00|566.32|565.82|566.42|565.92|566.42|565.92|566.32|565.82|0
1599079500000|2020-09-02 20:45:00|566.32|565.82|566.32|565.82|566.42|565.92|566.22|565.72|0
1599079800000|2020-09-02 20:50:00|566.42|565.92|566.02|565.52|566.42|565.92|566.02|565.52|0
1599080100000|2020-09-02 20:55:00|565.92|565.42|566.12|565.62|566.22|565.72|565.92|565.42|0
1599080400000|2020-09-02 21:00:00|566.22|565.72|566.12|565.62|566.22|565.72|566.12|565.62|0
1599080700000|2020-09-02 21:05:00|566.22|565.72|566.12|565.62|566.22|565.72|566.12|565.62|0
1599081300000|2020-09-02 21:15:00|566.22|565.72|566.22|565.72|566.22|565.72|566.12|565.62|0
1599082500000|2020-09-02 21:35:00|566.12|565.62|566.12|565.62|566.12|565.62|566.12|565.62|0
1599083100000|2020-09-02 21:45:00|566.22|565.72|566.22|565.72|566.22|565.72|566.12|565.62|0
1599083400000|2020-09-02 21:50:00|566.12|565.62|566.22|565.72|566.22|565.72|566.12|565.62|0
1599083700000|2020-09-02 21:55:00|566.12|565.62|566.12|565.62|566.22|565.72|566.12|565.62|0
1599084000000|2020-09-02 22:00:00|566.22|565.72|565.92|565.42|566.22|565.72|565.92|565.42|0
1599084300000|2020-09-02 22:05:00|565.82|565.32|565.72|565.22|565.82|565.32|565.72|565.22|0
1599084600000|2020-09-02 22:10:00|565.82|565.32|565.72|565.22|565.82|565.32|565.72|565.22|0
1599084900000|2020-09-02 22:15:00|565.82|565.32|565.82|565.32|565.82|565.32|565.72|565.22|0
1599085200000|2020-09-02 22:20:00|565.92|565.42|566.12|565.62|566.12|565.62|565.92|565.42|0
1599085500000|2020-09-02 22:25:00|566.22|565.72|566.22|565.72|566.32|565.82|566.22|565.72|0
1599085800000|2020-09-02 22:30:00|566.12|565.62|566.12|565.62|566.22|565.72|566.12|565.62|0
1599086100000|2020-09-02 22:35:00|566.02|565.52|566.12|565.62|566.12|565.62|566.02|565.52|0
1599086400000|2020-09-02 22:40:00|566.22|565.72|566.22|565.72|566.22|565.72|566.12|565.62|0
1599087000000|2020-09-02 22:50:00|566.32|565.82|566.52|566.02|566.62|566.12|566.32|565.82|0
1599087300000|2020-09-02 22:55:00|566.62|566.12|566.72|566.22|566.72|566.22|566.62|566.12|0
1599087600000|2020-09-02 23:00:00|566.62|566.12|566.72|566.22|566.72|566.22|566.62|566.12|0
1599087900000|2020-09-02 23:05:00|566.62|566.12|566.72|566.22|566.72|566.22|566.62|566.12|0
1599088200000|2020-09-02 23:10:00|566.82|566.32|567.02|566.52|567.12|566.62|566.82|566.32|0
1599088500000|2020-09-02 23:15:00|567.12|566.62|567.02|566.52|567.12|566.62|567.02|566.52|0
1599088800000|2020-09-02 23:20:00|567.12|566.62|567.22|566.72|567.32|566.82|567.12|566.62|0
1599089100000|2020-09-02 23:25:00|567.32|566.82|567.22|566.72|567.32|566.82|567.22|566.72|0
1599089400000|2020-09-02 23:30:00|567.12|566.62|567.42|566.92|567.42|566.92|567.12|566.62|0
1599089700000|2020-09-02 23:35:00|567.52|567.02|567.32|566.82|567.52|567.02|567.32|566.82|0
1599090000000|2020-09-02 23:40:00|567.42|566.92|567.52|567.02|567.62|567.12|567.42|566.92|0
1599090300000|2020-09-02 23:45:00|567.42|566.92|567.22|566.72|567.42|566.92|567.22|566.72|0
1599090600000|2020-09-02 23:50:00|567.12|566.62|567.02|566.52|567.22|566.72|567.02|566.52|0
1599090900000|2020-09-02 23:55:00|567.12|566.62|567.22|566.72|567.32|566.82|567.02|566.52|0
1599091200000|2020-09-03 00:00:00|567.12|566.62|566.82|566.32|567.12|566.62|566.52|566.02|0
1599091500000|2020-09-03 00:05:00|566.72|566.22|566.82|566.32|566.82|566.32|566.52|566.02|0
1599091800000|2020-09-03 00:10:00|566.72|566.22|566.82|566.32|567.02|566.52|566.72|566.22|0
1599092100000|2020-09-03 00:15:00|566.72|566.22|566.22|565.72|567.22|566.72|566.12|565.62|0
1599092400000|2020-09-03 00:20:00|566.12|565.62|566.22|565.72|566.52|566.02|566.02|565.52|0
1599092700000|2020-09-03 00:25:00|566.12|565.62|566.32|565.82|566.42|565.92|566.02|565.52|0
1599093000000|2020-09-03 00:30:00|566.22|565.72|566.02|565.52|566.32|565.82|565.82|565.32|0
1599093300000|2020-09-03 00:35:00|566.12|565.62|566.02|565.52|566.32|565.82|566.02|565.52|0
1599093600000|2020-09-03 00:40:00|566.12|565.62|566.02|565.52|566.12|565.62|566.02|565.52|0
1599093900000|2020-09-03 00:45:00|565.82|565.32|565.52|565.02|565.82|565.32|565.52|565.02|0
1599094200000|2020-09-03 00:50:00|565.62|565.12|565.52|565.02|565.82|565.32|565.42|564.92|0
1599094500000|2020-09-03 00:55:00|565.62|565.12|564.92|564.42|565.62|565.12|564.92|564.42|0
1599094800000|2020-09-03 01:00:00|564.82|564.32|564.92|564.42|565.32|564.82|564.62|564.12|0
1599095100000|2020-09-03 01:05:00|565.02|564.52|564.92|564.42|565.02|564.52|564.62|564.12|0
1599095400000|2020-09-03 01:10:00|565.02|564.52|564.72|564.22|565.02|564.52|564.52|564.02|0
1599095700000|2020-09-03 01:15:00|564.62|564.12|564.52|564.02|564.82|564.32|564.32|563.82|0
1599096000000|2020-09-03 01:20:00|564.62|564.12|564.92|564.42|564.92|564.42|564.62|564.12|0
1599096300000|2020-09-03 01:25:00|565.02|564.52|565.12|564.62|565.12|564.62|564.92|564.42|0
1599096600000|2020-09-03 01:30:00|565.02|564.52|564.82|564.32|565.02|564.52|564.52|564.02|0
1599096900000|2020-09-03 01:35:00|564.62|564.12|565.32|564.82|565.32|564.82|564.62|564.12|0
1599097200000|2020-09-03 01:40:00|565.22|564.72|565.42|564.92|565.52|565.02|565.12|564.62|0
1599097500000|2020-09-03 01:45:00|565.52|565.02|565.92|565.42|565.92|565.42|565.32|564.82|0
1599097800000|2020-09-03 01:50:00|566.02|565.52|566.12|565.62|566.12|565.62|565.92|565.42|0
1599098100000|2020-09-03 01:55:00|566.22|565.72|566.32|565.82|566.42|565.92|565.92|565.42|0
1599098400000|2020-09-03 02:00:00|566.42|565.92|566.12|565.62|566.42|565.92|565.92|565.42|0
1599098700000|2020-09-03 02:05:00|566.22|565.72|566.62|566.12|566.82|566.32|566.22|565.72|0
1599099000000|2020-09-03 02:10:00|566.52|566.02|566.12|565.62|566.62|566.12|566.12|565.62|0
1599099300000|2020-09-03 02:15:00|566.02|565.52|565.82|565.32|566.12|565.62|565.82|565.32|0
1599099600000|2020-09-03 02:20:00|565.92|565.42|566.22|565.72|566.22|565.72|565.92|565.42|0
1599099900000|2020-09-03 02:25:00|566.32|565.82|566.32|565.82|566.52|566.02|566.12|565.62|0
1599100200000|2020-09-03 02:30:00|566.42|565.92|566.32|565.82|566.52|566.02|566.12|565.62|0
1599100500000|2020-09-03 02:35:00|566.42|565.92|565.72|565.22|566.52|566.02|565.62|565.12|0
1599100800000|2020-09-03 02:40:00|565.62|565.12|566.02|565.52|566.02|565.52|565.52|565.02|0
1599101100000|2020-09-03 02:45:00|565.82|565.32|565.82|565.32|566.02|565.52|565.62|565.12|0
1599101400000|2020-09-03 02:50:00|565.72|565.22|565.52|565.02|565.72|565.22|565.42|564.92|0
1599101700000|2020-09-03 02:55:00|565.62|565.12|565.82|565.32|565.82|565.32|565.52|565.02|0
1599102000000|2020-09-03 03:00:00|565.92|565.42|565.52|565.02|565.92|565.42|565.32|564.82|0
1599102300000|2020-09-03 03:05:00|565.62|565.12|565.42|564.92|565.62|565.12|565.32|564.82|0
1599102600000|2020-09-03 03:10:00|565.52|565.02|565.02|564.52|565.52|565.02|565.02|564.52|0
1599102900000|2020-09-03 03:15:00|565.12|564.62|564.72|564.22|565.22|564.72|564.52|564.02|0
1599103200000|2020-09-03 03:20:00|564.62|564.12|564.62|564.12|564.82|564.32|564.52|564.02|0
1599103500000|2020-09-03 03:25:00|564.52|564.02|565.02|564.52|565.02|564.52|564.52|564.02|0
1599103800000|2020-09-03 03:30:00|564.92|564.42|565.32|564.82|565.32|564.82|564.82|564.32|0
1599104100000|2020-09-03 03:35:00|565.22|564.72|565.02|564.52|565.32|564.82|565.02|564.52|0
1599104400000|2020-09-03 03:40:00|565.12|564.62|565.22|564.72|565.32|564.82|565.12|564.62|0
1599104700000|2020-09-03 03:45:00|565.32|564.82|565.32|564.82|565.32|564.82|565.32|564.82|0
1599105000000|2020-09-03 03:50:00|565.22|564.72|565.22|564.72|565.22|564.72|565.22|564.72|0
1599105300000|2020-09-03 03:55:00|565.32|564.82|565.32|564.82|565.32|564.82|565.32|564.82|0
1599105600000|2020-09-03 04:00:00|565.22|564.72|564.82|564.32|565.22|564.72|564.72|564.22|0
1599105900000|2020-09-03 04:05:00|564.92|564.42|565.12|564.62|565.22|564.72|564.92|564.42|0
1599106200000|2020-09-03 04:10:00|565.22|564.72|565.22|564.72|565.22|564.72|565.02|564.52|0
1599106500000|2020-09-03 04:15:00|565.12|564.62|564.82|564.32|565.22|564.72|564.82|564.32|0
1599106800000|2020-09-03 04:20:00|564.92|564.42|564.82|564.32|564.92|564.42|564.82|564.32|0
1599107100000|2020-09-03 04:25:00|564.92|564.42|565.02|564.52|565.02|564.52|564.82|564.32|0
1599107700000|2020-09-03 04:35:00|565.12|564.62|565.12|564.62|565.22|564.72|565.02|564.52|0
1599108000000|2020-09-03 04:40:00|565.22|564.72|565.12|564.62|565.32|564.82|565.02|564.52|0
1599108300000|2020-09-03 04:45:00|565.22|564.72|565.32|564.82|565.32|564.82|565.12|564.62|0
1599108600000|2020-09-03 04:50:00|565.22|564.72|565.12|564.62|565.32|564.82|565.02|564.52|0
1599108900000|2020-09-03 04:55:00|565.02|564.52|565.12|564.62|565.22|564.72|565.02|564.52|0
1599109200000|2020-09-03 05:00:00|565.22|564.72|564.92|564.42|565.22|564.72|564.82|564.32|0
1599109500000|2020-09-03 05:05:00|564.82|564.32|565.12|564.62|565.12|564.62|564.82|564.32|0
1599109800000|2020-09-03 05:10:00|565.02|564.52|565.02|564.52|565.12|564.62|565.02|564.52|0
1599110100000|2020-09-03 05:15:00|564.92|564.42|565.02|564.52|565.12|564.62|564.72|564.22|0
1599110400000|2020-09-03 05:20:00|565.12|564.62|565.32|564.82|565.42|564.92|565.12|564.62|0
1599110700000|2020-09-03 05:25:00|565.42|564.92|565.32|564.82|565.52|565.02|565.32|564.82|0
1599111000000|2020-09-03 05:30:00|565.22|564.72|564.62|564.12|565.22|564.72|564.52|564.02|0
1599111300000|2020-09-03 05:35:00|564.72|564.22|564.82|564.32|565.12|564.62|564.62|564.12|0
1599111600000|2020-09-03 05:40:00|564.92|564.42|564.42|563.92|564.92|564.42|564.32|563.82|0
1599111900000|2020-09-03 05:45:00|564.32|563.82|564.02|563.52|564.42|563.92|564.02|563.52|0
1599112200000|2020-09-03 05:50:00|563.92|563.42|564.32|563.82|564.32|563.82|563.82|563.32|0
1599112500000|2020-09-03 05:55:00|564.22|563.72|564.12|563.62|564.32|563.82|563.82|563.32|0
1599112800000|2020-09-03 06:00:00|564.22|563.72|564.02|563.72|564.72|564.42|563.92|563.62|54
1599113100000|2020-09-03 06:05:00|564.12|563.82|565.22|564.92|565.22|564.92|564.12|563.82|50
1599113400000|2020-09-03 06:10:00|565.12|564.82|564.92|564.62|565.32|565.02|564.82|564.52|77
1599113700000|2020-09-03 06:15:00|564.82|564.52|564.52|564.22|565.02|564.72|564.52|564.22|71
1599114000000|2020-09-03 06:20:00|564.62|564.32|565.22|564.92|565.22|564.92|564.62|564.32|37
1599114300000|2020-09-03 06:25:00|565.12|564.82|565.22|564.92|565.32|565.02|564.92|564.62|38
1599114600000|2020-09-03 06:30:00|565.12|564.82|564.82|564.52|565.22|564.92|564.72|564.42|88
1599114900000|2020-09-03 06:35:00|564.72|564.42|564.72|564.42|564.72|564.42|564.32|564.02|46
1599115200000|2020-09-03 06:40:00|564.62|564.32|564.52|564.22|564.62|564.32|564.32|564.02|30
1599115500000|2020-09-03 06:45:00|564.62|564.32|564.42|564.12|564.62|564.32|564.42|564.12|26
1599115800000|2020-09-03 06:50:00|564.52|564.22|564.52|564.22|564.62|564.32|564.22|563.92|96
1599116100000|2020-09-03 06:55:00|564.42|564.12|565.02|564.72|565.22|564.92|564.42|564.12|103
1599116400000|2020-09-03 07:00:00|564.92|564.62|567.12|567.02|567.92|567.82|564.82|564.62|1609
1599116700000|2020-09-03 07:05:00|567.22|567.12|566.72|566.62|568.52|568.42|566.62|566.52|884
1599117000000|2020-09-03 07:10:00|566.92|566.82|566.62|566.52|567.52|567.42|566.12|566.02|519
1599117300000|2020-09-03 07:15:00|566.72|566.62|565.42|565.32|567.12|567.02|565.42|565.32|485
1599117600000|2020-09-03 07:20:00|565.52|565.42|567.72|567.62|567.92|567.82|565.42|565.32|417
1599117900000|2020-09-03 07:25:00|567.62|567.52|566.92|566.82|568.02|567.92|566.82|566.72|389
1599118200000|2020-09-03 07:30:00|567.02|566.92|566.42|566.32|567.52|567.42|565.92|565.82|568
1599118500000|2020-09-03 07:35:00|566.32|566.22|566.22|566.12|566.72|566.62|566.12|566.02|272
1599118800000|2020-09-03 07:40:00|566.11|566.01|566.11|566.01|566.81|566.71|566.11|566.01|213
1599119100000|2020-09-03 07:45:00|566.21|566.11|566.41|566.31|566.71|566.61|566.21|566.11|243
1599119400000|2020-09-03 07:50:00|566.31|566.21|566.11|566.01|566.91|566.81|566.11|566.01|236
1599119700000|2020-09-03 07:55:00|566.21|566.11|564.91|564.81|566.31|566.21|564.91|564.81|210
1599120000000|2020-09-03 08:00:00|564.81|564.71|565.11|565.01|565.31|565.21|564.61|564.51|254
1599120300000|2020-09-03 08:05:00|565.01|564.91|564.61|564.51|565.21|565.11|564.31|564.21|232
1599120600000|2020-09-03 08:10:00|564.71|564.61|565.91|565.81|566.01|565.91|564.71|564.61|249
1599120900000|2020-09-03 08:15:00|565.81|565.71|566.11|566.01|566.41|566.31|565.81|565.71|321
1599121200000|2020-09-03 08:20:00|566.21|566.11|565.51|565.41|566.41|566.31|565.31|565.21|265
1599121500000|2020-09-03 08:25:00|565.41|565.31|565.61|565.51|565.71|565.61|565.21|565.11|196
1599121800000|2020-09-03 08:30:00|565.71|565.61|565.31|565.21|566.11|566.01|565.31|565.21|240
1599122100000|2020-09-03 08:35:00|565.41|565.31|564.71|564.61|565.51|565.41|564.51|564.41|164
1599122400000|2020-09-03 08:40:00|564.61|564.51|564.41|564.31|564.81|564.71|564.41|564.31|125
1599122700000|2020-09-03 08:45:00|564.51|564.41|564.51|564.41|564.91|564.81|564.31|564.21|158
1599123000000|2020-09-03 08:50:00|564.61|564.51|565.21|565.11|565.31|565.21|564.51|564.41|163
1599123300000|2020-09-03 08:55:00|565.31|565.21|564.51|564.41|565.41|565.31|564.51|564.41|134
1599123600000|2020-09-03 09:00:00|564.41|564.31|563.71|563.61|564.41|564.31|563.51|563.41|234
1599123900000|2020-09-03 09:05:00|563.81|563.71|563.51|563.41|564.51|564.41|563.31|563.21|217
1599124200000|2020-09-03 09:10:00|563.41|563.31|563.71|563.61|563.91|563.81|563.41|563.31|120
1599124500000|2020-09-03 09:15:00|563.61|563.51|563.91|563.81|564.41|564.31|563.51|563.41|152
1599124800000|2020-09-03 09:20:00|563.81|563.71|563.21|563.11|563.91|563.81|563.01|562.91|145
1599125100000|2020-09-03 09:25:00|563.31|563.21|563.21|563.11|563.71|563.61|563.01|562.91|136
1599125400000|2020-09-03 09:30:00|563.31|563.21|563.71|563.61|563.71|563.61|562.91|562.81|71
1599125700000|2020-09-03 09:35:00|563.61|563.51|563.71|563.61|563.71|563.61|563.01|562.91|113
1599126000000|2020-09-03 09:40:00|563.61|563.51|563.11|563.01|563.71|563.61|562.81|562.71|177
1599126300000|2020-09-03 09:45:00|563.01|562.91|562.51|562.41|563.11|563.01|562.41|562.31|195
1599126600000|2020-09-03 09:50:00|562.41|562.31|562.71|562.61|563.01|562.91|562.31|562.21|80
1599126900000|2020-09-03 09:55:00|562.61|562.51|562.11|562.01|562.91|562.81|562.01|561.91|213
1599127200000|2020-09-03 10:00:00|562.31|562.21|562.41|562.31|562.71|562.61|562.11|562.01|162
1599127500000|2020-09-03 10:05:00|562.51|562.41|562.81|562.71|563.01|562.91|562.21|562.11|80
1599127800000|2020-09-03 10:10:00|562.91|562.81|562.91|562.81|563.11|563.01|562.81|562.71|112
1599128100000|2020-09-03 10:15:00|562.81|562.71|563.41|563.31|563.51|563.41|562.71|562.61|350
1599128400000|2020-09-03 10:20:00|563.31|563.21|563.61|563.51|563.71|563.61|563.31|563.21|67
1599128700000|2020-09-03 10:25:00|563.51|563.41|563.71|563.61|563.91|563.81|563.51|563.41|132
1599129000000|2020-09-03 10:30:00|563.81|563.71|563.81|563.71|564.01|563.91|563.61|563.51|61
1599129300000|2020-09-03 10:35:00|563.91|563.81|564.21|564.11|564.21|564.11|563.81|563.71|94
1599129600000|2020-09-03 10:40:00|564.11|564.01|563.41|563.31|564.21|564.11|563.41|563.31|90
1599129900000|2020-09-03 10:45:00|563.51|563.41|563.41|563.31|563.61|563.51|563.31|563.21|89
1599130200000|2020-09-03 10:50:00|563.31|563.21|563.41|563.31|563.51|563.41|563.11|563.01|614
1599130500000|2020-09-03 10:55:00|563.51|563.41|563.11|563.01|563.51|563.41|563.11|563.01|107
1599130800000|2020-09-03 11:00:00|563.21|563.11|563.91|563.81|563.91|563.81|563.11|563.01|69
1599131100000|2020-09-03 11:05:00|564.01|563.91|563.91|563.81|564.21|564.11|563.91|563.81|71
1599131400000|2020-09-03 11:10:00|564.01|563.91|563.61|563.51|564.01|563.91|563.31|563.21|78
1599131700000|2020-09-03 11:15:00|563.51|563.41|563.21|563.11|563.71|563.61|563.21|563.11|102
1599132000000|2020-09-03 11:20:00|563.11|563.01|562.51|562.41|563.31|563.21|562.41|562.31|135
1599132300000|2020-09-03 11:25:00|562.61|562.51|561.61|561.51|562.61|562.51|561.41|561.31|264
1599132600000|2020-09-03 11:30:00|561.51|561.41|561.31|561.21|561.71|561.61|561.11|561.01|186
1599132900000|2020-09-03 11:35:00|561.21|561.11|561.51|561.41|561.51|561.41|561.01|560.91|126
1599133200000|2020-09-03 11:40:00|561.62|561.52|561.82|561.72|561.92|561.82|561.52|561.42|87
1599133500000|2020-09-03 11:45:00|561.72|561.62|562.22|562.12|562.42|562.32|561.72|561.62|85
1599133800000|2020-09-03 11:50:00|562.12|562.02|561.72|561.62|562.22|562.12|561.62|561.52|92
1599134100000|2020-09-03 11:55:00|561.62|561.52|561.72|561.62|561.92|561.82|561.42|561.32|65
1599134400000|2020-09-03 12:00:00|561.62|561.52|561.82|561.72|562.02|561.92|561.52|561.42|90
1599134700000|2020-09-03 12:05:00|561.72|561.62|561.22|561.12|562.02|561.92|561.22|561.12|72
1599135000000|2020-09-03 12:10:00|561.32|561.22|561.02|560.92|561.52|561.42|561.02|560.92|135
1599135300000|2020-09-03 12:15:00|560.92|560.82|560.52|560.42|561.22|561.12|560.42|560.32|259
1599135600000|2020-09-03 12:20:00|560.42|560.32|560.72|560.62|560.82|560.72|559.92|559.82|225
1599135900000|2020-09-03 12:25:00|560.62|560.52|561.52|561.42|561.52|561.42|560.62|560.52|109
1599136200000|2020-09-03 12:30:00|561.42|561.32|561.92|561.82|561.92|561.82|561.02|560.92|203
1599136500000|2020-09-03 12:35:00|561.82|561.72|562.12|562.02|562.12|562.02|561.72|561.62|141
1599136800000|2020-09-03 12:40:00|562.02|561.92|561.62|561.52|562.12|562.02|561.42|561.32|172
1599137100000|2020-09-03 12:45:00|561.52|561.42|561.52|561.42|561.82|561.72|561.32|561.22|94
1599137400000|2020-09-03 12:50:00|561.42|561.32|561.62|561.52|561.82|561.72|561.22|561.12|159
1599137700000|2020-09-03 12:55:00|561.72|561.62|561.72|561.62|561.82|561.72|561.52|561.42|38
1599138000000|2020-09-03 13:00:00|561.62|561.52|561.52|561.42|561.72|561.62|560.92|560.82|144
1599138300000|2020-09-03 13:05:00|561.42|561.32|561.22|561.12|561.52|561.42|561.02|560.92|51
1599138600000|2020-09-03 13:10:00|561.12|561.02|561.12|561.02|561.32|561.22|560.82|560.72|100
1599138900000|2020-09-03 13:15:00|561.02|560.92|560.82|560.72|561.22|561.12|560.62|560.52|74
1599139200000|2020-09-03 13:20:00|560.92|560.82|560.92|560.82|561.02|560.92|560.72|560.62|97
1599139500000|2020-09-03 13:25:00|560.82|560.72|560.72|560.62|561.32|561.22|560.72|560.62|153
1599139800000|2020-09-03 13:30:00|560.82|560.72|559.62|559.52|560.82|560.72|559.52|559.42|634
1599140100000|2020-09-03 13:35:00|559.52|559.42|560.32|560.22|560.42|560.32|559.42|559.32|358
1599140400000|2020-09-03 13:40:00|560.42|560.32|559.42|559.32|560.42|560.32|559.02|558.92|336
1599140700000|2020-09-03 13:45:00|559.32|559.22|560.02|559.92|560.52|560.42|559.02|558.92|372
1599141000000|2020-09-03 13:50:00|559.92|559.82|559.02|558.92|560.12|560.02|559.02|558.92|241
1599141300000|2020-09-03 13:55:00|559.12|559.02|560.02|559.92|560.42|560.32|559.02|558.92|358
1599141600000|2020-09-03 14:00:00|559.92|559.82|560.42|560.32|560.72|560.62|559.82|559.72|346
1599141900000|2020-09-03 14:05:00|560.32|560.22|558.92|558.82|560.32|560.22|558.92|558.82|371
1599142200000|2020-09-03 14:10:00|558.9|558.8|558.9|558.8|559.1|559|558.3|558.2|540
1599142500000|2020-09-03 14:15:00|558.8|558.7|557.6|557.5|558.9|558.8|557.3|557.2|408
1599142800000|2020-09-03 14:20:00|557.5|557.4|556|555.9|557.7|557.6|555.8|555.7|506
1599143100000|2020-09-03 14:25:00|556.1|556|556.6|556.5|556.8|556.7|555.9|555.8|574
1599143400000|2020-09-03 14:30:00|556.5|556.4|555.7|555.6|556.8|556.7|555.7|555.6|488
1599143700000|2020-09-03 14:35:00|555.8|555.7|555.4|555.3|556.6|556.5|554.9|554.8|728
1599144000000|2020-09-03 14:40:00|555.5|555.4|554.9|554.8|555.7|555.6|554.8|554.7|431
1599144300000|2020-09-03 14:45:00|555|554.9|553.7|553.6|555.2|555.1|553.6|553.5|601
1599144600000|2020-09-03 14:50:00|553.8|553.7|554.7|554.6|554.9|554.8|553.6|553.5|649
1599144900000|2020-09-03 14:55:00|554.6|554.5|554.2|554.1|554.7|554.6|553.7|553.6|450
1599145200000|2020-09-03 15:00:00|554.3|554.2|552.3|552.2|554.5|554.4|552.2|552.1|746
1599145500000|2020-09-03 15:05:00|552.4|552.3|551.2|551.1|552.7|552.6|550.7|550.6|989
1599145800000|2020-09-03 15:10:00|551.4|551.3|550.3|550.2|551.5|551.4|549.9|549.8|888
1599146100000|2020-09-03 15:15:00|550.2|550.1|546.8|546.7|550.4|550.3|546.7|546.6|961
1599146400000|2020-09-03 15:20:00|546.7|546.6|548|547.9|548.5|548.4|546.5|546.4|1355
1599146700000|2020-09-03 15:25:00|547.9|547.8|548|547.9|548.6|548.5|547.5|547.4|970
1599147000000|2020-09-03 15:30:00|548.1|547.8|549.6|549.3|549.7|549.4|547.9|547.6|1290
1599147300000|2020-09-03 15:35:00|549.5|549.2|551.3|551|551.4|551.1|548.9|548.6|706
1599147600000|2020-09-03 15:40:00|551.2|550.9|551.6|551.3|552.6|552.3|551.2|550.9|601
1599147900000|2020-09-03 15:45:00|551.7|551.4|551.5|551.2|552.4|552.1|551.3|551|263
1599148200000|2020-09-03 15:50:00|551.6|551.3|552.3|552|552.4|552.1|551.5|551.2|234
1599148500000|2020-09-03 15:55:00|552.2|551.9|550.9|550.6|552.2|551.9|550.5|550.2|139
1599148800000|2020-09-03 16:00:00|550.8|550.5|550.4|550.1|551.1|550.8|549.7|549.4|142
1599149100000|2020-09-03 16:05:00|550.5|550.2|550.5|550.2|550.7|550.4|549.8|549.5|226
1599149400000|2020-09-03 16:10:00|550.6|550.3|550.6|550.3|550.8|550.5|550.3|550|72
1599149700000|2020-09-03 16:15:00|550.7|550.4|550.3|550|550.9|550.6|549.9|549.6|152
1599150000000|2020-09-03 16:20:00|550.2|549.9|549.6|549.3|550.3|550|549.6|549.3|68
1599150300000|2020-09-03 16:25:00|549.5|549.2|549|548.7|549.9|549.6|548.9|548.6|142
1599150600000|2020-09-03 16:30:00|548.9|548.6|547.9|547.6|549.3|549|547.9|547.6|106
1599150900000|2020-09-03 16:35:00|547.8|547.5|548.4|548.1|548.8|548.5|547.5|547.2|96
1599151200000|2020-09-03 16:40:00|548.3|548|547.8|547.5|548.5|548.2|547.7|547.4|46
1599151500000|2020-09-03 16:45:00|547.7|547.4|547.4|547.1|548.4|548.1|547.4|547.1|192
1599151800000|2020-09-03 16:50:00|547.5|547.2|547.6|547.3|547.8|547.5|547.1|546.8|101
1599152100000|2020-09-03 16:55:00|547.5|547.2|547.1|546.8|548.1|547.8|547.1|546.8|74
1599152400000|2020-09-03 17:00:00|547.2|546.9|545.9|545.6|547.3|547|545.8|545.5|129
1599152700000|2020-09-03 17:05:00|546|545.7|547.3|547|547.5|547.2|546|545.7|52
1599153000000|2020-09-03 17:10:00|547.2|546.9|547.9|547.6|548.1|547.8|547.1|546.8|58
1599153300000|2020-09-03 17:15:00|547.8|547.5|546.7|546.4|547.9|547.6|546.4|546.1|45
1599153600000|2020-09-03 17:20:00|546.8|546.5|547|546.7|547.4|547.1|546.3|546|97
1599153900000|2020-09-03 17:25:00|546.9|546.6|547.9|547.6|548.1|547.8|546.6|546.3|53
1599154200000|2020-09-03 17:30:00|547.8|547.5|546.3|546|547.8|547.5|546.2|545.9|40
1599154500000|2020-09-03 17:35:00|546.2|545.9|546|545.7|546.6|546.3|545.8|545.5|34
1599154800000|2020-09-03 17:40:00|546.1|545.8|545.9|545.6|546.6|546.3|545.7|545.4|24
1599155100000|2020-09-03 17:45:00|546|545.7|545.8|545.5|546.4|546.1|545.8|545.5|31
1599155400000|2020-09-03 17:50:00|545.9|545.6|547.1|546.8|547.2|546.9|545.9|545.6|47
1599155700000|2020-09-03 17:55:00|547|546.7|546.5|546.2|547|546.7|546.4|546.1|13
1599156000000|2020-09-03 18:00:00|546.4|546.1|546.6|546.3|546.7|546.4|546.1|545.8|22
1599156300000|2020-09-03 18:05:00|546.5|546.2|546.5|546.2|546.7|546.4|546.1|545.8|16
1599156600000|2020-09-03 18:10:00|546.4|546.1|546.7|546.4|547.4|547.1|546.3|546|31
1599156900000|2020-09-03 18:15:00|546.6|546.3|546.1|545.8|546.6|546.3|545.8|545.5|26
1599157200000|2020-09-03 18:20:00|546.2|545.9|546.1|545.8|546.4|546.1|546|545.7|13
1599157500000|2020-09-03 18:25:00|546|545.7|546.6|546.3|546.7|546.4|545.9|545.6|11
1599157800000|2020-09-03 18:30:00|546.5|546.2|547.3|547|547.6|547.3|546.4|546.1|40
1599158100000|2020-09-03 18:35:00|547.2|546.9|547.2|546.9|547.8|547.5|547.1|546.8|30
1599158400000|2020-09-03 18:40:00|547.3|547|546.8|546.5|547.5|547.2|546.7|546.4|40
1599158700000|2020-09-03 18:45:00|546.7|546.4|546.5|546.2|547|546.7|546.3|546|18
1599159000000|2020-09-03 18:50:00|546.4|546.1|546.3|546|546.9|546.6|546.1|545.8|23
1599159300000|2020-09-03 18:55:00|546.2|545.9|545.5|545.2|546.3|546|545.5|545.2|47
1599159600000|2020-09-03 19:00:00|545.4|545.1|545.1|544.8|545.8|545.5|545|544.7|90
1599159900000|2020-09-03 19:05:00|545.2|544.9|545.2|544.9|545.8|545.5|544.8|544.5|56
1599160200000|2020-09-03 19:10:00|545.3|545|546|545.7|546|545.7|544.9|544.6|64
1599160500000|2020-09-03 19:15:00|546.1|545.8|545.6|545.3|546.2|545.9|545.5|545.2|14
1599160800000|2020-09-03 19:20:00|545.5|545.2|544.5|544.2|545.7|545.4|544.4|544.1|76
1599161100000|2020-09-03 19:25:00|544.4|544.1|544.6|544.3|545.2|544.9|544.1|543.8|44
1599161400000|2020-09-03 19:30:00|544.5|544.2|544.7|544.4|545.4|545.1|544.5|544.2|35
1599161700000|2020-09-03 19:35:00|544.6|544.3|546.1|545.8|546.4|546.1|544.6|544.3|116
1599162000000|2020-09-03 19:40:00|546|545.7|546.4|546.1|546.7|546.4|545.6|545.3|40
1599162300000|2020-09-03 19:45:00|546.5|546.2|545.6|545.3|546.7|546.4|545.6|545.3|55
1599162600000|2020-09-03 19:50:00|545.5|545.2|546.6|546.3|547|546.7|545|544.7|124
1599162900000|2020-09-03 19:55:00|546.5|546.2|546.6|546.3|547|546.7|546.3|546|116
1599163200000|2020-09-03 20:00:00|546.5|546|547.9|547.4|548.5|548|546.3|545.8|0
1599163500000|2020-09-03 20:05:00|548|547.5|548.5|548|548.5|548|547.6|547.1|0
1599163800000|2020-09-03 20:10:00|548.4|547.9|547.3|546.8|548.6|548.1|547.3|546.8|0
1599164100000|2020-09-03 20:15:00|547.4|546.9|547.4|546.9|547.4|546.9|547.3|546.8|0
1599164400000|2020-09-03 20:20:00|547.5|547|547.4|546.9|547.5|547|547.4|546.9|0
1599164700000|2020-09-03 20:25:00|547.3|546.8|547.4|546.9|547.4|546.9|547.3|546.8|0
1599165000000|2020-09-03 20:30:00|547.2|546.7|547|546.5|547.6|547.1|546.8|546.3|0
1599165300000|2020-09-03 20:35:00|547.1|546.6|547.2|546.7|547.2|546.7|546.8|546.3|0
1599165600000|2020-09-03 20:40:00|547.3|546.8|547.1|546.6|547.4|546.9|546.9|546.4|0
1599165900000|2020-09-03 20:45:00|547.2|546.7|547.3|546.8|547.4|546.9|547.1|546.6|0
1599166200000|2020-09-03 20:50:00|547.2|546.7|547.8|547.3|547.8|547.3|547.2|546.7|0
1599166500000|2020-09-03 20:55:00|547.7|547.2|547.8|547.3|548|547.5|547.7|547.2|0
1599166800000|2020-09-03 21:00:00|547.7|547.2|547.8|547.3|547.8|547.3|547.7|547.2|0
1599167100000|2020-09-03 21:05:00|547.7|547.2|547.7|547.2|547.7|547.2|547.7|547.2|0
1599167400000|2020-09-03 21:10:00|547.6|547.1|547.5|547|547.7|547.2|547.5|547|0
1599167700000|2020-09-03 21:15:00|547.6|547.1|547.5|547|547.6|547.1|547.5|547|0
1599168000000|2020-09-03 21:20:00|547.4|546.9|547.3|546.8|547.4|546.9|547.3|546.8|0
1599168300000|2020-09-03 21:25:00|547.4|546.9|547.3|546.8|547.4|546.9|547.3|546.8|0
1599168600000|2020-09-03 21:30:00|547.2|546.7|547.2|546.7|547.2|546.7|547.2|546.7|0
1599168900000|2020-09-03 21:35:00|547.1|546.6|547|546.5|547.1|546.6|547|546.5|0
1599169200000|2020-09-03 21:40:00|546.9|546.4|547|546.5|547|546.5|546.9|546.4|0
1599169500000|2020-09-03 21:45:00|546.9|546.4|546.9|546.4|547|546.5|546.9|546.4|0
1599169800000|2020-09-03 21:50:00|546.8|546.3|546.8|546.3|546.9|546.4|546.8|546.3|0
1599170100000|2020-09-03 21:55:00|546.9|546.4|546.9|546.4|547.1|546.6|546.9|546.4|0
1599170400000|2020-09-03 22:00:00|546.7|546.2|546.2|545.7|547|546.5|545.8|545.3|0
1599170700000|2020-09-03 22:05:00|546.3|545.8|545.5|545|546.3|545.8|545.3|544.8|0
1599171000000|2020-09-03 22:10:00|545.6|545.1|545.7|545.2|546.1|545.6|545.4|544.9|0
1599171300000|2020-09-03 22:15:00|545.8|545.3|545.1|544.6|545.8|545.3|545|544.5|0
1599171600000|2020-09-03 22:20:00|545.2|544.7|545.2|544.7|545.6|545.1|544.9|544.4|0
1599171900000|2020-09-03 22:25:00|545.1|544.6|545.5|545|545.6|545.1|545.1|544.6|0
1599172200000|2020-09-03 22:30:00|545.6|545.1|545.8|545.3|546.1|545.6|545.6|545.1|0
1599172500000|2020-09-03 22:35:00|545.7|545.2|545.1|544.6|546.1|545.6|544.8|544.3|0
1599172800000|2020-09-03 22:40:00|545|544.5|545|544.5|545.6|545.1|544.8|544.3|0
1599173100000|2020-09-03 22:45:00|545.1|544.6|545.1|544.6|545.1|544.6|544.5|544|0
1599173400000|2020-09-03 22:50:00|545.2|544.7|544|543.5|545.2|544.7|543.7|543.2|0
1599173700000|2020-09-03 22:55:00|543.9|543.4|543.8|543.3|544.4|543.9|543.7|543.2|0
1599174000000|2020-09-03 23:00:00|543.9|543.4|543.9|543.4|544.3|543.8|543.7|543.2|0
1599174300000|2020-09-03 23:05:00|544|543.5|543.6|543.1|544.1|543.6|543|542.5|0
1599174600000|2020-09-03 23:10:00|543.5|543|543.1|542.6|543.7|543.2|543|542.5|0
1599174900000|2020-09-03 23:15:00|543.2|542.7|542.6|542.1|543.2|542.7|542.4|541.9|0
1599175200000|2020-09-03 23:20:00|542.5|542|542.8|542.3|542.8|542.3|542.2|541.7|0
1599175500000|2020-09-03 23:25:00|542.7|542.2|543|542.5|543.2|542.7|542.7|542.2|0
1599175800000|2020-09-03 23:30:00|543.1|542.6|543.3|542.8|543.7|543.2|543.1|542.6|0
1599176100000|2020-09-03 23:35:00|543.4|542.9|543.7|543.2|543.9|543.4|543.3|542.8|0
1599176400000|2020-09-03 23:40:00|543.6|543.1|543.2|542.7|543.7|543.2|543.2|542.7|0
1599176700000|2020-09-03 23:45:00|543.1|542.6|542.8|542.3|543.4|542.9|542.8|542.3|0
1599177000000|2020-09-03 23:50:00|542.9|542.4|542.9|542.4|543.3|542.8|542.8|542.3|0
1599177300000|2020-09-03 23:55:00|543|542.5|543|542.5|543|542.5|542.6|542.1|0
1599177600000|2020-09-04 00:00:00|543.1|542.6|543.9|543.4|544.3|543.8|543.1|542.6|0
1599177900000|2020-09-04 00:05:00|543.8|543.3|544.6|544.1|544.7|544.2|543.7|543.2|0
1599178200000|2020-09-04 00:10:00|544.5|544|544.5|544|544.7|544.2|544.1|543.6|0
1599178500000|2020-09-04 00:15:00|544.6|544.1|546.5|546|546.5|546|544.4|543.9|0
1599178800000|2020-09-04 00:20:00|546.6|546.1|546.2|545.7|546.6|546.1|546.1|545.6|0
1599179100000|2020-09-04 00:25:00|546.3|545.8|546.5|546|547|546.5|546.3|545.8|0
1599179400000|2020-09-04 00:30:00|546.6|546.1|547.5|547|547.5|547|546.6|546.1|0
1599179700000|2020-09-04 00:35:00|547.4|546.9|547|546.5|547.6|547.1|547|546.5|0
1599180000000|2020-09-04 00:40:00|546.9|546.4|546.9|546.4|547.2|546.7|546.6|546.1|0
1599180300000|2020-09-04 00:45:00|547|546.5|547.6|547.1|547.8|547.3|546.8|546.3|0
1599180600000|2020-09-04 00:50:00|547.7|547.2|547.8|547.3|547.8|547.3|547.5|547|0
1599180900000|2020-09-04 00:55:00|547.9|547.4|547.6|547.1|548|547.5|547.5|547|0
1599181200000|2020-09-04 01:00:00|547.7|547.2|549|548.5|549.1|548.6|547.6|547.1|0
1599181500000|2020-09-04 01:05:00|548.9|548.4|549.7|549.2|549.9|549.4|548.9|548.4|0
1599181800000|2020-09-04 01:10:00|549.8|549.3|549.7|549.2|550|549.5|549.6|549.1|0
1599182100000|2020-09-04 01:15:00|549.6|549.1|549.2|548.7|549.9|549.4|549.1|548.6|0
1599182400000|2020-09-04 01:20:00|549.1|548.6|548.7|548.2|549.2|548.7|548.4|547.9|0
1599182700000|2020-09-04 01:25:00|548.6|548.1|548.7|548.2|548.9|548.4|548.4|547.9|0
1599183000000|2020-09-04 01:30:00|548.6|548.1|548.7|548.2|548.8|548.3|548.2|547.7|0
1599183300000|2020-09-04 01:35:00|548.6|548.1|548.9|548.4|549.1|548.6|548.4|547.9|0
1599183600000|2020-09-04 01:40:00|549|548.5|549.5|549|549.5|549|548.9|548.4|0
1599183900000|2020-09-04 01:45:00|549.4|548.9|549.3|548.8|549.7|549.2|549.3|548.8|0
1599184200000|2020-09-04 01:50:00|549.2|548.7|549|548.5|549.5|549|548.8|548.3|0
1599184500000|2020-09-04 01:55:00|549.1|548.6|549.2|548.7|549.3|548.8|549|548.5|0
1599184800000|2020-09-04 02:00:00|549.3|548.8|549|548.5|549.5|549|548.9|548.4|0
1599185100000|2020-09-04 02:05:00|549.1|548.6|548.9|548.4|549.3|548.8|548.9|548.4|0
1599185400000|2020-09-04 02:10:00|548.8|548.3|548.9|548.4|548.9|548.4|548.5|548|0
1599185700000|2020-09-04 02:15:00|549|548.5|549.3|548.8|549.5|549|548.9|548.4|0
1599186000000|2020-09-04 02:20:00|549.2|548.7|549.1|548.6|549.5|549|548.9|548.4|0
1599186300000|2020-09-04 02:25:00|549|548.5|548.9|548.4|549.3|548.8|548.8|548.3|0
1599186600000|2020-09-04 02:30:00|549|548.5|549|548.5|549.2|548.7|548.9|548.4|0
1599186900000|2020-09-04 02:35:00|548.9|548.4|548.4|547.9|548.9|548.4|548.2|547.7|0
1599187200000|2020-09-04 02:40:00|548.3|547.8|549|548.5|549|548.5|548.2|547.7|0
1599187500000|2020-09-04 02:45:00|548.9|548.4|548.2|547.7|549|548.5|548.2|547.7|0
1599187800000|2020-09-04 02:50:00|548.3|547.8|547.9|547.4|548.4|547.9|547.8|547.3|0
1599188100000|2020-09-04 02:55:00|547.8|547.3|547.5|547|547.8|547.3|547.4|546.9|0
1599188400000|2020-09-04 03:00:00|547.6|547.1|546.9|546.4|547.6|547.1|546.7|546.2|0
1599188700000|2020-09-04 03:05:00|547|546.5|546.9|546.4|547.2|546.7|546.7|546.2|0
1599189000000|2020-09-04 03:10:00|546.8|546.3|547.1|546.6|547.1|546.6|546.6|546.1|0
1599189300000|2020-09-04 03:15:00|547|546.5|547.4|546.9|547.4|546.9|546.9|546.4|0
1599189600000|2020-09-04 03:20:00|547.5|547|547.7|547.2|547.7|547.2|547.2|546.7|0
1599189900000|2020-09-04 03:25:00|547.8|547.3|547.4|546.9|548|547.5|547.4|546.9|0
1599190200000|2020-09-04 03:30:00|547.3|546.8|547.6|547.1|547.6|547.1|547.3|546.8|0
1599190500000|2020-09-04 03:35:00|547.5|547|547.3|546.8|547.6|547.1|547.3|546.8|0
1599190800000|2020-09-04 03:40:00|547.4|546.9|547.3|546.8|547.6|547.1|547.2|546.7|0
1599191100000|2020-09-04 03:45:00|547.2|546.7|547.4|546.9|547.6|547.1|547.1|546.6|0
1599191400000|2020-09-04 03:50:00|547.5|547|547.2|546.7|547.6|547.1|547.2|546.7|0
1599191700000|2020-09-04 03:55:00|547.1|546.6|547.3|546.8|547.3|546.8|546.9|546.4|0
1599192000000|2020-09-04 04:00:00|547.2|546.7|547.3|546.8|547.4|546.9|547.1|546.6|0
1599192300000|2020-09-04 04:05:00|547.2|546.7|547.3|546.8|547.4|546.9|547|546.5|0
1599192600000|2020-09-04 04:10:00|547.2|546.7|547.2|546.7|547.3|546.8|546.9|546.4|0
1599192900000|2020-09-04 04:15:00|547.3|546.8|547.4|546.9|547.5|547|547.3|546.8|0
1599193200000|2020-09-04 04:20:00|547.5|547|547.6|547.1|547.6|547.1|547.4|546.9|0
1599193500000|2020-09-04 04:25:00|547.7|547.2|547.7|547.2|547.9|547.4|547.6|547.1|0
1599193800000|2020-09-04 04:30:00|547.9|547.4|548.1|547.6|548.2|547.7|547.7|547.2|0
1599194100000|2020-09-04 04:35:00|548.2|547.7|548.1|547.6|548.2|547.7|547.9|547.4|0
1599194400000|2020-09-04 04:40:00|548|547.5|547.9|547.4|548.1|547.6|547.8|547.3|0
1599194700000|2020-09-04 04:45:00|547.8|547.3|548|547.5|548.1|547.6|547.7|547.2|0
1599195000000|2020-09-04 04:50:00|547.9|547.4|548.5|548|548.5|548|547.9|547.4|0
1599195300000|2020-09-04 04:55:00|548.4|547.9|548.4|547.9|548.6|548.1|548.2|547.7|0
1599195600000|2020-09-04 05:00:00|548.5|548|548.1|547.6|548.7|548.2|548.1|547.6|0
1599195900000|2020-09-04 05:05:00|547.9|547.4|548.3|547.8|548.4|547.9|547.9|547.4|0
1599196200000|2020-09-04 05:10:00|548.2|547.7|548.1|547.6|548.4|547.9|547.9|547.4|0
1599196500000|2020-09-04 05:15:00|548.2|547.7|548.1|547.6|548.4|547.9|548|547.5|0
1599196800000|2020-09-04 05:20:00|548|547.5|548.3|547.8|548.3|547.8|548|547.5|0
1599197100000|2020-09-04 05:25:00|548.2|547.7|548.4|547.9|548.4|547.9|548.1|547.6|0
1599197400000|2020-09-04 05:30:00|548.6|548.1|547.8|547.3|548.6|548.1|547.8|547.3|0
1599197700000|2020-09-04 05:35:00|547.7|547.2|547.8|547.3|547.8|547.3|547.6|547.1|0
1599198000000|2020-09-04 05:40:00|548|547.5|548.3|547.8|548.5|548|548|547.5|0
1599198300000|2020-09-04 05:45:00|548.4|547.9|549.3|548.8|549.3|548.8|548.3|547.8|0
1599198600000|2020-09-04 05:50:00|549.4|548.9|548.9|548.4|549.6|549.1|548.9|548.4|0
1599198900000|2020-09-04 05:55:00|548.8|548.3|548.8|548.3|549|548.5|548.8|548.3|0
1599199200000|2020-09-04 06:00:00|548.9|548.5|547.2|546.9|548.9|548.6|547|546.7|182
1599199500000|2020-09-04 06:05:00|547.3|547|548.2|547.9|548.3|548|547.3|547|132
1599199800000|2020-09-04 06:10:00|548.1|547.8|547.8|547.5|548.4|548.1|547.6|547.3|74
1599200100000|2020-09-04 06:15:00|547.7|547.4|547.4|547.1|547.9|547.6|547.3|547|56
1599200400000|2020-09-04 06:20:00|547.5|547.2|546.8|546.5|547.6|547.3|546.7|546.4|46
1599200700000|2020-09-04 06:25:00|546.7|546.4|546.5|546.2|546.9|546.6|546.3|546|59
1599201000000|2020-09-04 06:30:00|546.6|546.3|546.3|546|546.7|546.4|546|545.7|72
1599201300000|2020-09-04 06:35:00|546.4|546.1|546.4|546.1|546.7|546.4|546.2|545.9|65
1599201600000|2020-09-04 06:40:00|546.5|546.2|546.5|546.2|546.5|546.2|546.1|545.8|53
1599201900000|2020-09-04 06:45:00|546.6|546.3|546.5|546.2|546.7|546.4|546.4|546.1|47
1599202200000|2020-09-04 06:50:00|546.6|546.3|546.7|546.4|546.9|546.6|546.5|546.2|51
1599202500000|2020-09-04 06:55:00|546.6|546.3|545.8|545.5|546.7|546.4|545.7|545.4|67
1599202800000|2020-09-04 07:00:00|545.7|545.6|543.9|543.8|546.1|546|543.4|543.3|1768
1599203100000|2020-09-04 07:05:00|543.8|543.7|545.8|545.7|546.3|546.2|543.6|543.5|1092
1599203400000|2020-09-04 07:10:00|546|545.9|546.5|546.4|547.4|547.3|545.6|545.5|958
1599203700000|2020-09-04 07:15:00|546.4|546.3|547.3|547.2|547.7|547.6|546.3|546.2|653
1599204000000|2020-09-04 07:20:00|547.4|547.3|548.4|548.3|548.8|548.7|547.3|547.2|502
1599204300000|2020-09-04 07:25:00|548.3|548.2|549.1|549|549.5|549.4|547.8|547.7|486
1599204600000|2020-09-04 07:30:00|549.2|549.1|549.6|549.5|549.7|549.6|548.5|548.4|681
1599204900000|2020-09-04 07:35:00|549.5|549.4|549.3|549.2|549.6|549.5|548.7|548.6|331
1599205200000|2020-09-04 07:40:00|549.35|549.25|549.75|549.65|549.95|549.85|549.15|549.05|316
1599205500000|2020-09-04 07:45:00|549.85|549.75|549.85|549.75|550.35|550.25|549.15|549.05|286
1599205800000|2020-09-04 07:50:00|549.95|549.85|550.55|550.45|550.75|550.65|549.95|549.85|303
1599206100000|2020-09-04 07:55:00|550.65|550.55|551.15|551.05|551.65|551.55|550.55|550.45|391
1599206400000|2020-09-04 08:00:00|551.05|550.95|550.65|550.55|551.35|551.25|550.65|550.55|357
1599206700000|2020-09-04 08:05:00|550.75|550.65|551.15|551.05|551.25|551.15|550.15|550.05|269
1599207000000|2020-09-04 08:10:00|551.25|551.15|551.45|551.35|551.45|551.35|550.45|550.35|198
1599207300000|2020-09-04 08:15:00|551.35|551.25|551.05|550.95|551.85|551.75|550.85|550.75|368
1599207600000|2020-09-04 08:20:00|550.95|550.85|550.55|550.45|551.05|550.95|550.55|550.45|137
1599207900000|2020-09-04 08:25:00|550.45|550.35|550.35|550.25|550.75|550.65|550.25|550.15|219
1599208200000|2020-09-04 08:30:00|550.45|550.35|551.25|551.15|551.25|551.15|550.15|550.05|174
1599208500000|2020-09-04 08:35:00|551.15|551.05|551.55|551.45|551.85|551.75|551.15|551.05|157
1599208800000|2020-09-04 08:40:00|551.45|551.35|550.55|550.45|551.65|551.55|550.45|550.35|147
1599209100000|2020-09-04 08:45:00|550.45|550.35|550.55|550.45|550.95|550.85|550.35|550.25|126
1599209400000|2020-09-04 08:50:00|550.65|550.55|550.55|550.45|551.35|551.25|550.45|550.35|105
1599209700000|2020-09-04 08:55:00|550.45|550.35|549.85|549.75|550.65|550.55|549.75|549.65|218
1599210000000|2020-09-04 09:00:00|549.95|549.85|549.55|549.45|550.25|550.15|549.45|549.35|197
1599210300000|2020-09-04 09:05:00|549.65|549.55|550.05|549.95|550.35|550.25|549.65|549.55|162
1599210600000|2020-09-04 09:10:00|550.15|550.05|549.75|549.65|550.15|550.05|549.75|549.65|91
1599210900000|2020-09-04 09:15:00|549.85|549.75|549.55|549.45|550.25|550.15|549.55|549.45|93
1599211200000|2020-09-04 09:20:00|549.65|549.55|550.35|550.25|550.55|550.45|549.55|549.45|110
1599211500000|2020-09-04 09:25:00|550.45|550.35|550.45|550.35|550.85|550.75|550.35|550.25|151
1599211800000|2020-09-04 09:30:00|550.35|550.25|550.15|550.05|550.35|550.25|549.85|549.75|127
1599212100000|2020-09-04 09:35:00|550.05|549.95|550.35|550.25|550.55|550.45|549.95|549.85|132
1599212400000|2020-09-04 09:40:00|550.45|550.35|550.65|550.55|550.75|550.65|550.45|550.35|79
1599212700000|2020-09-04 09:45:00|550.75|550.65|551.15|551.05|551.45|551.35|550.55|550.45|204
1599213000000|2020-09-04 09:50:00|551.25|551.15|551.75|551.65|551.85|551.75|551.05|550.95|190
1599213300000|2020-09-04 09:55:00|551.65|551.55|551.65|551.55|551.85|551.75|551.25|551.15|215
1599213600000|2020-09-04 10:00:00|551.55|551.45|551.95|551.85|552.45|552.35|551.55|551.45|162
1599213900000|2020-09-04 10:05:00|552.05|551.95|551.35|551.25|552.05|551.95|551.35|551.25|113
1599214200000|2020-09-04 10:10:00|551.25|551.15|550.85|550.75|551.55|551.45|550.85|550.75|154
1599214500000|2020-09-04 10:15:00|550.95|550.85|550.65|550.55|550.95|550.85|550.15|550.05|198
1599214800000|2020-09-04 10:20:00|550.75|550.65|550.05|549.95|550.85|550.75|550.05|549.95|108
1599215100000|2020-09-04 10:25:00|549.95|549.85|550.15|550.05|550.35|550.25|549.95|549.85|89
1599215400000|2020-09-04 10:30:00|550.05|549.95|550.15|550.05|550.35|550.25|549.75|549.65|143
1599215700000|2020-09-04 10:35:00|550.25|550.15|549.95|549.85|550.55|550.45|549.75|549.65|92
1599216000000|2020-09-04 10:40:00|549.85|549.75|549.95|549.85|550.25|550.15|549.85|549.75|69
1599216300000|2020-09-04 10:45:00|550.05|549.95|549.85|549.75|550.05|549.95|549.65|549.55|97
1599216600000|2020-09-04 10:50:00|549.75|549.65|549.75|549.65|550.05|549.95|549.65|549.55|66
1599216900000|2020-09-04 10:55:00|549.65|549.55|549.35|549.25|549.75|549.65|549.25|549.15|49
1599217200000|2020-09-04 11:00:00|549.25|549.15|548.55|548.45|549.55|549.45|548.25|548.15|297
1599217500000|2020-09-04 11:05:00|548.45|548.35|547.85|547.75|548.65|548.55|547.85|547.75|157
1599217800000|2020-09-04 11:10:00|547.95|547.85|547.05|546.95|547.95|547.85|546.65|546.55|405
1599218100000|2020-09-04 11:15:00|546.95|546.85|546.55|546.45|547.05|546.95|546.25|546.15|273
1599218400000|2020-09-04 11:20:00|546.65|546.55|546.85|546.75|547.15|547.05|546.25|546.15|344
1599218700000|2020-09-04 11:25:00|546.95|546.85|546.45|546.35|546.95|546.85|546.35|546.25|113
1599219000000|2020-09-04 11:30:00|546.35|546.25|545.45|545.35|546.55|546.45|545.35|545.25|230
1599219300000|2020-09-04 11:35:00|545.55|545.45|545.55|545.45|545.95|545.85|545.35|545.25|148
1599219600000|2020-09-04 11:40:00|545.6|545.5|545.2|545.1|545.7|545.6|545|544.9|202
1599219900000|2020-09-04 11:45:00|545.3|545.2|545|544.9|545.3|545.2|544.6|544.5|223
1599220200000|2020-09-04 11:50:00|544.9|544.8|544|543.9|545|544.9|543.9|543.8|378
1599220500000|2020-09-04 11:55:00|543.9|543.8|544.1|544|544.2|544.1|543.6|543.5|227
1599220800000|2020-09-04 12:00:00|544.2|544.1|545.4|545.3|545.6|545.5|544.1|544|243
1599221100000|2020-09-04 12:05:00|545.3|545.2|545.3|545.2|546.3|546.2|545.3|545.2|244
1599221400000|2020-09-04 12:10:00|545.4|545.3|545.2|545.1|545.5|545.4|544.8|544.7|218
1599221700000|2020-09-04 12:15:00|545.3|545.2|545|544.9|545.6|545.5|544.7|544.6|191
1599222000000|2020-09-04 12:20:00|545.1|545|546|545.9|546|545.9|544.9|544.8|95
1599222300000|2020-09-04 12:25:00|545.9|545.8|545.9|545.8|546|545.9|545.5|545.4|268
1599222600000|2020-09-04 12:30:00|546.2|546.1|547|546.9|547.4|547.3|545.4|545.3|1023
1599222900000|2020-09-04 12:35:00|546.9|546.8|547|546.9|547.4|547.3|546.3|546.2|264
1599223200000|2020-09-04 12:40:00|547.1|547|548.2|548.1|548.2|548.1|546.9|546.8|233
1599223500000|2020-09-04 12:45:00|548.1|548|548.7|548.6|549.2|549.1|547.9|547.8|305
1599223800000|2020-09-04 12:50:00|548.6|548.5|548.8|548.7|548.9|548.8|548.3|548.2|252
1599224100000|2020-09-04 12:55:00|548.7|548.6|548.1|548|548.8|548.7|547.7|547.6|345
1599224400000|2020-09-04 13:00:00|548.2|548.1|549.1|549|549.2|549.1|548.1|548|168
1599224700000|2020-09-04 13:05:00|549.2|549.1|548.3|548.2|549.2|549.1|548.3|548.2|97
1599225000000|2020-09-04 13:10:00|548.4|548.3|549|548.9|549.1|549|548|547.9|187
1599225300000|2020-09-04 13:15:00|548.9|548.8|549.1|549|549.1|549|548.4|548.3|145
1599225600000|2020-09-04 13:20:00|549|548.9|549.3|549.2|549.4|549.3|548.9|548.8|135
1599225900000|2020-09-04 13:25:00|549.2|549.1|548.2|548.1|549.3|549.2|548.1|548|161
1599226200000|2020-09-04 13:30:00|548.1|548|549.4|549.3|549.6|549.5|547.8|547.7|578
1599226500000|2020-09-04 13:35:00|549.5|549.4|548.6|548.5|550.1|550|548.6|548.5|597
1599226800000|2020-09-04 13:40:00|548.5|548.4|548.1|548|549.3|549.2|547.6|547.5|601
1599227100000|2020-09-04 13:45:00|548.2|548.1|546.5|546.4|548.3|548.2|546.3|546.2|724
1599227400000|2020-09-04 13:50:00|546.6|546.5|545.3|545.2|547.2|547.1|545.1|545|475
1599227700000|2020-09-04 13:55:00|545.4|545.3|545.8|545.7|545.9|545.8|545.1|545|430
1599228000000|2020-09-04 14:00:00|545.7|545.6|546.4|546.3|547.1|547|545|544.9|619
1599228300000|2020-09-04 14:05:00|546.3|546.2|545.2|545.1|546.4|546.3|544.7|544.6|417
1599228600000|2020-09-04 14:10:00|545.18|545.08|543.18|543.08|545.28|545.18|543.18|543.08|547
1599228900000|2020-09-04 14:15:00|543.28|543.18|541.08|540.98|543.68|543.58|540.98|540.88|949
1599229200000|2020-09-04 14:20:00|540.98|540.88|541.28|541.18|542.38|542.28|540.58|540.48|837
1599229500000|2020-09-04 14:25:00|541.38|541.28|539.68|539.58|541.88|541.78|539.68|539.58|722
1599229800000|2020-09-04 14:30:00|539.78|539.68|539.08|538.98|540.48|540.38|538.98|538.88|682
1599230100000|2020-09-04 14:35:00|538.98|538.88|538.28|538.18|539.38|539.28|536.48|536.38|1214
1599230400000|2020-09-04 14:40:00|538.08|537.98|535.58|535.48|538.28|538.18|535.08|534.98|1083
1599230700000|2020-09-04 14:45:00|535.68|535.58|538.98|538.88|539.28|539.18|535.68|535.58|1039
1599231000000|2020-09-04 14:50:00|538.88|538.78|539.88|539.78|539.88|539.78|537.38|537.28|922
1599231300000|2020-09-04 14:55:00|539.78|539.68|539.78|539.68|540.78|540.68|539.28|539.18|825
1599231600000|2020-09-04 15:00:00|539.88|539.78|539.78|539.68|540.48|540.38|537.88|537.78|829
1599231900000|2020-09-04 15:05:00|539.68|539.58|538.08|537.98|539.98|539.88|537.98|537.88|439
1599232200000|2020-09-04 15:10:00|537.98|537.88|538.48|538.38|538.78|538.68|537.18|537.08|860
1599232500000|2020-09-04 15:15:00|538.38|538.28|539.38|539.28|539.48|539.38|537.58|537.48|696
1599232800000|2020-09-04 15:20:00|539.28|539.18|539.58|539.48|540.08|539.98|538.78|538.68|595
1599233100000|2020-09-04 15:25:00|539.48|539.38|538.68|538.58|539.48|539.38|537.78|537.68|737
1599233400000|2020-09-04 15:30:00|538.78|538.48|540.48|540.18|540.48|540.18|538.78|538.48|1080
1599233700000|2020-09-04 15:35:00|540.68|540.38|541.38|541.08|541.88|541.58|539.98|539.68|968
1599234000000|2020-09-04 15:40:00|541.48|541.18|539.98|539.68|541.58|541.28|539.98|539.68|267
1599234300000|2020-09-04 15:45:00|540.08|539.78|540.58|540.28|541.08|540.78|539.78|539.48|181
1599234600000|2020-09-04 15:50:00|540.68|540.38|542.38|542.08|542.48|542.18|540.28|539.98|231
1599234900000|2020-09-04 15:55:00|542.28|541.98|542.18|541.88|542.58|542.28|541.38|541.08|173
1599235200000|2020-09-04 16:00:00|542.08|541.78|542.38|542.08|542.88|542.58|541.98|541.68|189
1599235500000|2020-09-04 16:05:00|542.48|542.18|541.58|541.28|542.68|542.38|541.38|541.08|118
1599235800000|2020-09-04 16:10:00|541.68|541.38|541.98|541.68|542.58|542.28|541.48|541.18|134
1599236100000|2020-09-04 16:15:00|542.08|541.78|541.38|541.08|542.38|542.08|541.08|540.78|63
1599236400000|2020-09-04 16:20:00|541.28|540.98|542.58|542.28|542.68|542.38|541.28|540.98|97
1599236700000|2020-09-04 16:25:00|542.48|542.18|543.68|543.38|543.88|543.58|542.38|542.08|201
1599237000000|2020-09-04 16:30:00|543.78|543.48|544.38|544.08|544.38|544.08|543.38|543.08|128
1599237300000|2020-09-04 16:35:00|544.28|543.98|544.18|543.88|544.68|544.38|544.18|543.88|81
1599237600000|2020-09-04 16:40:00|544.28|543.98|544.08|543.78|544.68|544.38|543.68|543.38|112
1599237900000|2020-09-04 16:45:00|544.18|543.88|543.78|543.48|544.78|544.48|543.78|543.48|72
1599238200000|2020-09-04 16:50:00|543.88|543.58|543.48|543.18|543.98|543.68|543.08|542.78|115
1599238500000|2020-09-04 16:55:00|543.38|543.08|543.58|543.28|543.78|543.48|543.08|542.78|79
1599238800000|2020-09-04 17:00:00|543.48|543.18|542.68|542.38|543.58|543.28|542.58|542.28|21
1599239100000|2020-09-04 17:05:00|542.78|542.48|542.68|542.38|542.88|542.58|542.38|542.08|23
1599239400000|2020-09-04 17:10:00|542.58|542.28|542.58|542.28|542.88|542.58|542.18|541.88|21
1599239700000|2020-09-04 17:15:00|542.48|542.18|541.38|541.08|542.58|542.28|541.38|541.08|31
1599240000000|2020-09-04 17:20:00|541.48|541.18|542.28|541.98|542.68|542.38|541.48|541.18|46
1599240300000|2020-09-04 17:25:00|542.18|541.88|542.08|541.78|542.88|542.58|541.98|541.68|41
1599240600000|2020-09-04 17:30:00|541.88|541.58|541.48|541.18|542.08|541.78|541.18|540.88|22
1599240900000|2020-09-04 17:35:00|541.38|541.08|542.38|542.08|542.58|542.28|541.08|540.78|34
1599241200000|2020-09-04 17:40:00|542.48|542.18|542.28|541.98|542.68|542.38|541.98|541.68|10
1599241500000|2020-09-04 17:45:00|542.18|541.88|542.78|542.48|543.08|542.78|542.18|541.88|26
1599241800000|2020-09-04 17:50:00|542.68|542.38|543.08|542.78|543.08|542.78|541.98|541.68|19
1599242100000|2020-09-04 17:55:00|542.98|542.68|542.98|542.68|543.28|542.98|542.78|542.48|18
1599242400000|2020-09-04 18:00:00|542.88|542.58|542.48|542.18|543.58|543.28|542.48|542.18|36
1599242700000|2020-09-04 18:05:00|542.58|542.28|542.58|542.28|543.08|542.78|542.18|541.88|38
1599243000000|2020-09-04 18:10:00|542.68|542.38|542.18|541.88|542.78|542.48|542.18|541.88|32
1599243300000|2020-09-04 18:15:00|542.28|541.98|542.98|542.68|543.18|542.88|541.98|541.68|8
1599243600000|2020-09-04 18:20:00|542.88|542.58|543.18|542.88|543.28|542.98|542.68|542.38|12
1599243900000|2020-09-04 18:25:00|543.28|542.98|544.28|543.98|544.38|544.08|543.18|542.88|92
1599244200000|2020-09-04 18:30:00|544.38|544.08|544.08|543.78|544.48|544.18|543.78|543.48|36
1599244500000|2020-09-04 18:35:00|544.18|543.88|545.58|545.28|545.68|545.38|544.18|543.88|86
1599244800000|2020-09-04 18:40:00|545.68|545.38|545.48|545.18|546.08|545.78|545.48|545.18|83
1599245100000|2020-09-04 18:45:00|545.58|545.28|546.08|545.78|546.78|546.48|545.58|545.28|101
1599245400000|2020-09-04 18:50:00|546.18|545.88|545.68|545.38|546.48|546.18|545.58|545.28|43
1599245700000|2020-09-04 18:55:00|545.78|545.48|546.78|546.48|546.88|546.58|545.78|545.48|65
1599246000000|2020-09-04 19:00:00|546.88|546.58|546.58|546.28|546.88|546.58|546.08|545.78|43
1599246300000|2020-09-04 19:05:00|546.48|546.18|546.88|546.58|547.08|546.78|546.28|545.98|40
1599246600000|2020-09-04 19:10:00|546.78|546.48|546.08|545.78|546.78|546.48|545.98|545.68|65
1599246900000|2020-09-04 19:15:00|546.18|545.88|547.18|546.88|547.48|547.18|546.18|545.88|73
1599247200000|2020-09-04 19:20:00|547.28|546.98|547.38|547.08|547.58|547.28|547.18|546.88|36
1599247500000|2020-09-04 19:25:00|547.48|547.18|547.08|546.78|547.98|547.68|546.78|546.48|98
1599247800000|2020-09-04 19:30:00|546.98|546.68|546.28|545.98|547.08|546.78|546.08|545.78|53
1599248100000|2020-09-04 19:35:00|546.38|546.08|545.58|545.28|546.48|546.18|544.98|544.68|100
1599248400000|2020-09-04 19:40:00|545.68|545.38|545.48|545.18|545.88|545.58|545.18|544.88|35
1599248700000|2020-09-04 19:45:00|545.38|545.08|545.38|545.08|546.48|546.18|545.38|545.08|43
1599249000000|2020-09-04 19:50:00|545.18|544.88|546.18|545.88|546.28|545.98|545.18|544.88|41
1599249300000|2020-09-04 19:55:00|546.08|545.78|545.98|545.68|546.48|546.18|545.68|545.38|60
1599249600000|2020-09-04 20:00:00|545.88|545.48|545.48|544.98|546.38|545.88|545.48|544.98|0
1599249900000|2020-09-04 20:05:00|545.58|545.08|545.48|544.98|545.78|545.28|545.08|544.58|0
1599250200000|2020-09-04 20:10:00|545.58|545.08|544.78|544.28|545.58|545.08|544.48|543.98|0
1599250500000|2020-09-04 20:15:00|544.88|544.38|544.88|544.38|544.88|544.38|544.78|544.28|0
1599250800000|2020-09-04 20:20:00|544.78|544.28|544.88|544.38|544.88|544.38|544.78|544.28|0
1599251100000|2020-09-04 20:25:00|544.78|544.28|544.88|544.38|544.88|544.38|544.78|544.28|0
1599251400000|2020-09-04 20:30:00|544.78|544.28|545.08|544.58|545.08|544.58|544.38|543.88|0
1599251700000|2020-09-04 20:35:00|544.98|544.48|544.98|544.48|545.08|544.58|544.68|544.18|0
1599252000000|2020-09-04 20:40:00|544.88|544.38|544.48|543.98|544.98|544.48|544.48|543.98|0
1599252300000|2020-09-04 20:45:00|544.58|544.08|544.58|544.08|544.58|544.08|544.48|543.98|0
1599252600000|2020-09-04 20:50:00|544.48|543.98|544.48|543.98|544.58|544.08|544.48|543.98|0
1599252900000|2020-09-04 20:55:00|544.58|544.08|544.28|543.78|544.58|544.08|544.08|543.58|0
1599429600000|2020-09-06 22:00:00|543.08|542.58|542.98|542.48|543.68|543.18|542.78|542.28|0
1599429900000|2020-09-06 22:05:00|543.08|542.58|541.28|540.78|543.28|542.78|540.98|540.48|0
1599430200000|2020-09-06 22:10:00|541.18|540.68|541.48|540.98|542.08|541.58|540.98|540.48|0
1599430500000|2020-09-06 22:15:00|541.38|540.88|539.78|539.28|541.48|540.98|539.18|538.68|0
1599430800000|2020-09-06 22:20:00|539.88|539.38|541.58|541.08|541.88|541.38|539.58|539.08|0
1599431100000|2020-09-06 22:25:00|541.48|540.98|542.08|541.58|542.08|541.58|540.48|539.98|0
1599431400000|2020-09-06 22:30:00|541.98|541.48|542.78|542.28|542.88|542.38|541.88|541.38|0
1599431700000|2020-09-06 22:35:00|542.68|542.18|543.18|542.68|543.38|542.88|542.38|541.88|0
1599432000000|2020-09-06 22:40:00|543.08|542.58|542.98|542.48|543.48|542.98|542.68|542.18|0
1599432300000|2020-09-06 22:45:00|542.88|542.38|543.48|542.98|543.58|543.08|542.58|542.08|0
1599432600000|2020-09-06 22:50:00|543.38|542.88|543.88|543.38|544.18|543.68|543.28|542.78|0
1599432900000|2020-09-06 22:55:00|543.78|543.28|543.38|542.88|543.88|543.38|543.38|542.88|0
1599433200000|2020-09-06 23:00:00|543.48|542.98|544.08|543.58|544.28|543.78|543.48|542.98|0
1599433500000|2020-09-06 23:05:00|543.98|543.48|544.38|543.88|544.68|544.18|543.98|543.48|0
1599433800000|2020-09-06 23:10:00|544.48|543.98|544.38|543.88|544.58|544.08|544.08|543.58|0
1599434100000|2020-09-06 23:15:00|544.48|543.98|543.58|543.08|544.48|543.98|543.48|542.98|0
1599434400000|2020-09-06 23:20:00|543.68|543.18|543.38|542.88|543.78|543.28|543.28|542.78|0
1599434700000|2020-09-06 23:25:00|543.48|542.98|543.78|543.28|544.28|543.78|542.88|542.38|0
1599435000000|2020-09-06 23:30:00|543.88|543.38|544.98|544.48|545.28|544.78|543.78|543.28|0
1599435300000|2020-09-06 23:35:00|544.88|544.38|544.78|544.28|545.08|544.58|544.58|544.08|0
1599435600000|2020-09-06 23:40:00|544.88|544.38|544.88|544.38|545.18|544.68|544.78|544.28|0
1599435900000|2020-09-06 23:45:00|544.78|544.28|544.18|543.68|544.88|544.38|544.18|543.68|0
1599436200000|2020-09-06 23:50:00|544.08|543.58|543.58|543.08|544.58|544.08|543.58|543.08|0
1599436500000|2020-09-06 23:55:00|543.68|543.18|543.48|542.98|544.28|543.78|543.28|542.78|0
1599436800000|2020-09-07 00:00:00|543.58|543.08|543.68|543.18|543.88|543.38|543.28|542.78|0
1599437100000|2020-09-07 00:05:00|543.88|543.38|543.48|542.98|544.18|543.68|543.18|542.68|0
1599437400000|2020-09-07 00:10:00|543.38|542.88|542.18|541.68|543.48|542.98|542.08|541.58|0
1599437700000|2020-09-07 00:15:00|542.28|541.78|542.78|542.28|542.78|542.28|541.28|540.78|0
1599438000000|2020-09-07 00:20:00|542.68|542.18|543.48|542.98|543.48|542.98|542.68|542.18|0
1599438300000|2020-09-07 00:25:00|543.58|543.08|543.78|543.28|544.28|543.78|543.58|543.08|0
1599438600000|2020-09-07 00:30:00|543.88|543.38|544.88|544.38|544.98|544.48|543.68|543.18|0
1599438900000|2020-09-07 00:35:00|544.98|544.48|544.68|544.18|545.38|544.88|544.48|543.98|0
1599439200000|2020-09-07 00:40:00|544.78|544.28|544.88|544.38|545.38|544.88|544.78|544.28|0
1599439500000|2020-09-07 00:45:00|544.98|544.48|545.98|545.48|546.08|545.58|544.88|544.38|0
1599439800000|2020-09-07 00:50:00|546.08|545.58|545.48|544.98|546.08|545.58|545.38|544.88|0
1599440100000|2020-09-07 00:55:00|545.58|545.08|545.28|544.78|545.58|545.08|544.98|544.48|0
1599440400000|2020-09-07 01:00:00|545.38|544.88|545.58|545.08|545.98|545.48|545.18|544.68|0
1599440700000|2020-09-07 01:05:00|545.68|545.18|545.38|544.88|545.98|545.48|545.28|544.78|0
1599441000000|2020-09-07 01:10:00|545.48|544.98|545.08|544.58|545.68|545.18|544.88|544.38|0
1599441300000|2020-09-07 01:15:00|545.18|544.68|544.28|543.78|545.38|544.88|544.28|543.78|0
1599441600000|2020-09-07 01:20:00|544.18|543.68|544.88|544.38|544.88|544.38|544.18|543.68|0
1599441900000|2020-09-07 01:25:00|544.78|544.28|544.88|544.38|544.98|544.48|544.38|543.88|0
1599442200000|2020-09-07 01:30:00|544.98|544.48|545.38|544.88|545.68|545.18|544.98|544.48|0
1599442500000|2020-09-07 01:35:00|545.58|545.08|545.58|545.08|545.78|545.28|545.08|544.58|0
1599442800000|2020-09-07 01:40:00|545.68|545.18|545.58|545.08|545.98|545.48|545.38|544.88|0
1599443100000|2020-09-07 01:45:00|545.68|545.18|545.88|545.38|545.98|545.48|545.68|545.18|0
1599443400000|2020-09-07 01:50:00|545.98|545.48|545.38|544.88|545.98|545.48|545.18|544.68|0
1599443700000|2020-09-07 01:55:00|545.18|544.68|545.48|544.98|545.78|545.28|545.18|544.68|0
1599444000000|2020-09-07 02:00:00|545.68|545.18|544.98|544.48|545.78|545.28|544.68|544.18|0
1599444300000|2020-09-07 02:05:00|544.88|544.38|544.58|544.08|544.98|544.48|544.58|544.08|0
1599444600000|2020-09-07 02:10:00|544.68|544.18|543.98|543.48|544.88|544.38|543.88|543.38|0
1599444900000|2020-09-07 02:15:00|543.88|543.38|543.38|542.88|544.08|543.58|543.38|542.88|0
1599445200000|2020-09-07 02:20:00|543.28|542.78|543.68|543.18|543.68|543.18|543.18|542.68|0
1599445500000|2020-09-07 02:25:00|543.78|543.28|544.18|543.68|544.18|543.68|543.68|543.18|0
1599445800000|2020-09-07 02:30:00|544.08|543.58|543.88|543.38|544.18|543.68|543.68|543.18|0
1599446100000|2020-09-07 02:35:00|543.78|543.28|544.08|543.58|544.08|543.58|543.68|543.18|0
1599446400000|2020-09-07 02:40:00|544.18|543.68|543.88|543.38|544.28|543.78|543.88|543.38|0
1599446700000|2020-09-07 02:45:00|543.78|543.28|544.28|543.78|544.38|543.88|543.78|543.28|0
1599447000000|2020-09-07 02:50:00|544.18|543.68|544.28|543.78|544.38|543.88|544.08|543.58|0
1599447300000|2020-09-07 02:55:00|544.18|543.68|544.38|543.88|544.48|543.98|544.08|543.58|0
1599447600000|2020-09-07 03:00:00|544.28|543.78|544.88|544.38|545.08|544.58|544.08|543.58|0
1599447900000|2020-09-07 03:05:00|544.78|544.28|544.88|544.38|545.18|544.68|544.78|544.28|0
1599448200000|2020-09-07 03:10:00|544.78|544.28|544.68|544.18|544.88|544.38|544.68|544.18|0
1599448500000|2020-09-07 03:15:00|544.88|544.38|545.08|544.58|545.18|544.68|544.88|544.38|0
1599448800000|2020-09-07 03:20:00|544.98|544.48|544.68|544.18|544.98|544.48|544.58|544.08|0
1599449100000|2020-09-07 03:25:00|544.78|544.28|544.58|544.08|544.78|544.28|544.58|544.08|0
1599449400000|2020-09-07 03:30:00|544.68|544.18|544.78|544.28|544.78|544.28|544.38|543.88|0
1599449700000|2020-09-07 03:35:00|544.88|544.38|544.68|544.18|544.88|544.38|544.68|544.18|0
1599450000000|2020-09-07 03:40:00|544.78|544.28|544.88|544.38|544.88|544.38|544.68|544.18|0
1599450300000|2020-09-07 03:45:00|544.78|544.28|545.08|544.58|545.08|544.58|544.68|544.18|0
1599450600000|2020-09-07 03:50:00|544.98|544.48|544.68|544.18|544.98|544.48|544.68|544.18|0
1599450900000|2020-09-07 03:55:00|544.78|544.28|544.88|544.38|545.08|544.58|544.68|544.18|0
1599451200000|2020-09-07 04:00:00|544.78|544.28|544.68|544.18|544.88|544.38|544.58|544.08|0
1599451500000|2020-09-07 04:05:00|544.58|544.08|544.18|543.68|544.58|544.08|544.08|543.58|0
1599451800000|2020-09-07 04:10:00|544.28|543.78|543.88|543.38|544.28|543.78|543.68|543.18|0
1599452100000|2020-09-07 04:15:00|543.78|543.28|543.78|543.28|543.88|543.38|543.58|543.08|0
1599452400000|2020-09-07 04:20:00|543.88|543.38|543.78|543.28|543.88|543.38|543.68|543.18|0
1599452700000|2020-09-07 04:25:00|543.88|543.38|543.88|543.38|543.88|543.38|543.48|542.98|0
1599453000000|2020-09-07 04:30:00|543.98|543.48|544.28|543.78|544.28|543.78|543.88|543.38|0
1599453300000|2020-09-07 04:35:00|544.18|543.68|544.28|543.78|544.28|543.78|544.08|543.58|0
1599453600000|2020-09-07 04:40:00|544.18|543.68|544.48|543.98|544.58|544.08|544.08|543.58|0
1599453900000|2020-09-07 04:45:00|544.38|543.88|544.08|543.58|544.58|544.08|543.88|543.38|0
1599454200000|2020-09-07 04:50:00|544.18|543.68|543.78|543.28|544.18|543.68|543.68|543.18|0
1599454500000|2020-09-07 04:55:00|543.68|543.18|543.58|543.08|544.08|543.58|543.58|543.08|0
1599454800000|2020-09-07 05:00:00|543.48|542.98|543.68|543.18|543.78|543.28|543.38|542.88|0
1599455100000|2020-09-07 05:05:00|543.78|543.28|543.58|543.08|544.08|543.58|543.58|543.08|0
1599455400000|2020-09-07 05:10:00|543.48|542.98|543.48|542.98|543.68|543.18|543.28|542.78|0
1599455700000|2020-09-07 05:15:00|543.58|543.08|543.28|542.78|543.58|543.08|543.08|542.58|0
1599456000000|2020-09-07 05:20:00|543.38|542.88|543.28|542.78|543.58|543.08|543.18|542.68|0
1599456300000|2020-09-07 05:25:00|543.18|542.68|543.08|542.58|543.58|543.08|542.98|542.48|0
1599456600000|2020-09-07 05:30:00|542.98|542.48|543.48|542.98|543.58|543.08|542.98|542.48|0
1599456900000|2020-09-07 05:35:00|543.58|543.08|543.28|542.78|543.78|543.28|543.08|542.58|0
1599457200000|2020-09-07 05:40:00|543.38|542.88|543.68|543.18|543.78|543.28|543.38|542.88|0
1599457500000|2020-09-07 05:45:00|543.78|543.28|544.18|543.68|544.48|543.98|543.38|542.88|0
1599457800000|2020-09-07 05:50:00|544.28|543.78|543.68|543.18|544.38|543.88|543.38|542.88|0
1599458100000|2020-09-07 05:55:00|543.58|543.08|543.58|543.08|543.68|543.18|542.98|542.48|0
1599458400000|2020-09-07 06:00:00|544.18|543.88|543.48|543.18|544.68|544.38|543.18|542.88|307
1599458700000|2020-09-07 06:05:00|543.58|543.28|541.78|541.48|543.68|543.38|541.68|541.38|162
1599459000000|2020-09-07 06:10:00|541.88|541.58|541.68|541.38|542.38|542.08|541.58|541.28|66
1599459300000|2020-09-07 06:15:00|541.58|541.28|541.18|540.88|541.98|541.68|541.18|540.88|115
1599459600000|2020-09-07 06:20:00|541.28|540.98|540.68|540.38|541.38|541.08|540.68|540.38|116
1599459900000|2020-09-07 06:25:00|540.78|540.48|540.58|540.28|541.18|540.88|540.28|539.98|52
1599460200000|2020-09-07 06:30:00|540.68|540.38|541.38|541.08|541.48|541.18|540.28|539.98|104
1599460500000|2020-09-07 06:35:00|541.28|540.98|541.08|540.78|541.48|541.18|540.88|540.58|89
1599460800000|2020-09-07 06:40:00|541.18|540.88|541.38|541.08|541.48|541.18|540.88|540.58|86
1599461100000|2020-09-07 06:45:00|541.48|541.18|541.48|541.18|541.58|541.28|541.28|540.98|62
1599461400000|2020-09-07 06:50:00|541.38|541.08|541.78|541.48|541.98|541.68|541.08|540.78|76
1599461700000|2020-09-07 06:55:00|541.68|541.38|541.98|541.68|542.48|542.18|541.28|540.98|223
1599462000000|2020-09-07 07:00:00|541.88|541.78|542.68|542.58|542.98|542.88|540.98|540.88|1143
1599462300000|2020-09-07 07:05:00|542.78|542.68|543.58|543.48|544.08|543.98|542.28|542.18|751
1599462600000|2020-09-07 07:10:00|543.68|543.58|542.88|542.78|544.08|543.98|542.78|542.68|409
1599462900000|2020-09-07 07:15:00|542.98|542.88|541.98|541.88|542.98|542.88|541.08|540.98|424
1599463200000|2020-09-07 07:20:00|542.08|541.98|543.18|543.08|544.18|544.08|541.88|541.78|464
1599463500000|2020-09-07 07:25:00|543.08|542.98|542.68|542.58|543.78|543.68|542.58|542.48|271
1599463800000|2020-09-07 07:30:00|542.78|542.68|542.38|542.28|544.78|544.68|542.18|542.08|392
1599464100000|2020-09-07 07:35:00|542.48|542.38|542.48|542.38|542.58|542.48|541.88|541.78|241
1599464400000|2020-09-07 07:40:00|542.46|542.36|542.66|542.56|543.16|543.06|542.16|542.06|177
1599464700000|2020-09-07 07:45:00|542.76|542.66|542.66|542.56|543.46|543.36|542.46|542.36|211
1599465000000|2020-09-07 07:50:00|542.56|542.46|542.86|542.76|543.06|542.96|542.16|542.06|185
1599465300000|2020-09-07 07:55:00|542.76|542.66|542.76|542.66|542.96|542.86|542.16|542.06|133
1599465600000|2020-09-07 08:00:00|542.86|542.76|543.16|543.06|543.56|543.46|542.26|542.16|270
1599465900000|2020-09-07 08:05:00|543.26|543.16|543.06|542.96|544.16|544.06|543.06|542.96|216
1599466200000|2020-09-07 08:10:00|543.16|543.06|542.76|542.66|543.36|543.26|542.66|542.56|154
1599466500000|2020-09-07 08:15:00|542.86|542.76|542.36|542.26|542.86|542.76|542.26|542.16|137
1599466800000|2020-09-07 08:20:00|542.26|542.16|542.76|542.66|542.96|542.86|542.16|542.06|121
1599467100000|2020-09-07 08:25:00|542.86|542.76|542.86|542.76|543.26|543.16|542.66|542.56|184
1599467400000|2020-09-07 08:30:00|542.96|542.86|542.86|542.76|543.36|543.26|542.66|542.56|166
1599467700000|2020-09-07 08:35:00|542.96|542.86|543.76|543.66|543.76|543.66|542.86|542.76|270
1599468000000|2020-09-07 08:40:00|543.66|543.56|542.76|542.66|543.86|543.76|542.66|542.56|203
1599468300000|2020-09-07 08:45:00|542.86|542.76|543.36|543.26|543.56|543.46|542.76|542.66|108
1599468600000|2020-09-07 08:50:00|543.46|543.36|542.76|542.66|543.46|543.36|542.76|542.66|85
1599468900000|2020-09-07 08:55:00|542.86|542.76|542.46|542.36|542.96|542.86|542.16|542.06|119
1599469200000|2020-09-07 09:00:00|542.36|542.26|542.66|542.56|542.66|542.56|542.16|542.06|67
1599469500000|2020-09-07 09:05:00|542.76|542.66|543.06|542.96|543.26|543.16|542.46|542.36|125
1599469800000|2020-09-07 09:10:00|542.96|542.86|542.96|542.86|543.16|543.06|542.76|542.66|80
1599470100000|2020-09-07 09:15:00|543.06|542.96|543.66|543.56|543.86|543.76|542.96|542.86|140
1599470400000|2020-09-07 09:20:00|543.76|543.66|543.36|543.26|543.76|543.66|543.16|543.06|78
1599470700000|2020-09-07 09:25:00|543.46|543.36|543.16|543.06|543.46|543.36|542.86|542.76|83
1599471000000|2020-09-07 09:30:00|543.26|543.16|543.46|543.36|543.66|543.56|542.96|542.86|60
1599471300000|2020-09-07 09:35:00|543.56|543.46|543.56|543.46|543.86|543.76|543.46|543.36|80
1599471600000|2020-09-07 09:40:00|543.66|543.56|543.46|543.36|543.86|543.76|543.26|543.16|106
1599471900000|2020-09-07 09:45:00|543.56|543.46|543.26|543.16|543.86|543.76|543.06|542.96|143
1599472200000|2020-09-07 09:50:00|543.36|543.26|543.26|543.16|543.56|543.46|543.26|543.16|73
1599472500000|2020-09-07 09:55:00|543.36|543.26|542.96|542.86|543.36|543.26|542.76|542.66|118
1599472800000|2020-09-07 10:00:00|542.86|542.76|543.06|542.96|543.06|542.96|542.56|542.46|75
1599473100000|2020-09-07 10:05:00|543.16|543.06|543.06|542.96|543.26|543.16|542.86|542.76|40
1599473400000|2020-09-07 10:10:00|543.16|543.06|543.16|543.06|543.46|543.36|543.06|542.96|71
1599473700000|2020-09-07 10:15:00|543.06|542.96|543.66|543.56|543.76|543.66|543.06|542.96|131
1599474000000|2020-09-07 10:20:00|543.76|543.66|543.76|543.66|543.96|543.86|543.66|543.56|82
1599474300000|2020-09-07 10:25:00|543.86|543.76|543.56|543.46|543.86|543.76|543.16|543.06|60
1599474600000|2020-09-07 10:30:00|543.66|543.56|543.66|543.56|543.86|543.76|543.56|543.46|43
1599474900000|2020-09-07 10:35:00|543.76|543.66|543.66|543.56|544.06|543.96|543.56|543.46|140
1599475200000|2020-09-07 10:40:00|543.76|543.66|543.86|543.76|543.86|543.76|543.56|543.46|85
1599475500000|2020-09-07 10:45:00|543.96|543.86|544.16|544.06|544.36|544.26|543.96|543.86|118
1599475800000|2020-09-07 10:50:00|544.26|544.16|543.86|543.76|544.36|544.26|543.76|543.66|52
1599476100000|2020-09-07 10:55:00|543.76|543.66|543.46|543.36|544.06|543.96|543.46|543.36|64
1599476400000|2020-09-07 11:00:00|543.56|543.46|543.36|543.26|543.86|543.76|543.36|543.26|107
1599476700000|2020-09-07 11:05:00|543.46|543.36|543.66|543.56|543.86|543.76|543.36|543.26|81
1599477000000|2020-09-07 11:10:00|543.76|543.66|544.16|544.06|544.26|544.16|543.76|543.66|54
1599477300000|2020-09-07 11:15:00|544.26|544.16|544.16|544.06|544.36|544.26|544.06|543.96|93
1599477600000|2020-09-07 11:20:00|544.36|544.26|544.36|544.26|544.56|544.46|544.26|544.16|124
1599477900000|2020-09-07 11:25:00|544.46|544.36|544.46|544.36|544.66|544.56|544.16|544.06|96
1599478200000|2020-09-07 11:30:00|544.56|544.46|544.96|544.86|545.06|544.96|544.56|544.46|115
1599478500000|2020-09-07 11:35:00|545.06|544.96|545.16|545.06|545.26|545.16|544.86|544.76|84
1599478800000|2020-09-07 11:40:00|545.08|544.98|545.38|545.28|545.38|545.28|544.88|544.78|196
1599479100000|2020-09-07 11:45:00|545.28|545.18|544.98|544.88|545.38|545.28|544.98|544.88|72
1599479400000|2020-09-07 11:50:00|545.08|544.98|544.88|544.78|545.18|545.08|544.58|544.48|88
1599479700000|2020-09-07 11:55:00|544.98|544.88|545.08|544.98|545.08|544.98|544.68|544.58|48
1599480000000|2020-09-07 12:00:00|545.18|545.08|545.48|545.38|545.58|545.48|545.08|544.98|97
1599480300000|2020-09-07 12:05:00|545.58|545.48|545.58|545.48|545.68|545.58|545.48|545.38|87
1599480600000|2020-09-07 12:10:00|545.68|545.58|545.48|545.38|545.78|545.68|545.08|544.98|116
1599480900000|2020-09-07 12:15:00|545.58|545.48|545.38|545.28|545.78|545.68|545.28|545.18|74
1599481200000|2020-09-07 12:20:00|545.48|545.38|545.28|545.18|545.68|545.58|545.28|545.18|42
1599481500000|2020-09-07 12:25:00|545.18|545.08|545.38|545.28|545.48|545.38|544.88|544.78|87
1599481800000|2020-09-07 12:30:00|545.48|545.38|545.58|545.48|545.68|545.58|545.38|545.28|45
1599482100000|2020-09-07 12:35:00|545.68|545.58|545.68|545.58|545.68|545.58|545.38|545.28|54
1599482400000|2020-09-07 12:40:00|545.78|545.68|545.68|545.58|545.88|545.78|545.58|545.48|117
1599482700000|2020-09-07 12:45:00|545.78|545.68|545.78|545.68|545.88|545.78|545.48|545.38|83
1599483000000|2020-09-07 12:50:00|545.88|545.78|545.28|545.18|545.88|545.78|545.18|545.08|77
1599483300000|2020-09-07 12:55:00|545.38|545.28|545.68|545.58|545.78|545.68|545.28|545.18|80
1599483600000|2020-09-07 13:00:00|545.58|545.48|545.28|545.18|545.68|545.58|545.08|544.98|104
1599483900000|2020-09-07 13:05:00|545.38|545.28|545.58|545.48|545.58|545.48|545.28|545.18|69
1599484200000|2020-09-07 13:10:00|545.48|545.38|545.48|545.38|545.58|545.48|545.08|544.98|74
1599484500000|2020-09-07 13:15:00|545.38|545.28|545.28|545.18|545.48|545.38|545.08|544.98|65
1599484800000|2020-09-07 13:20:00|545.38|545.28|545.28|545.18|545.48|545.38|545.28|545.18|50
1599485100000|2020-09-07 13:25:00|545.38|545.28|545.68|545.58|545.68|545.58|545.38|545.28|77
1599485400000|2020-09-07 13:30:00|545.58|545.48|544.88|544.78|545.78|545.68|544.78|544.68|214
1599485700000|2020-09-07 13:35:00|544.98|544.88|545.68|545.58|545.68|545.58|544.88|544.78|127
1599486000000|2020-09-07 13:40:00|545.58|545.48|545.68|545.58|545.88|545.78|545.48|545.38|87
1599486300000|2020-09-07 13:45:00|545.78|545.68|546.28|546.18|546.48|546.38|545.68|545.58|207
1599486600000|2020-09-07 13:50:00|546.38|546.28|546.58|546.48|546.68|546.58|545.98|545.88|164
1599486900000|2020-09-07 13:55:00|546.48|546.38|545.78|545.68|546.68|546.58|545.68|545.58|201
1599487200000|2020-09-07 14:00:00|545.68|545.58|546.48|546.38|546.48|546.38|545.68|545.58|125
1599487500000|2020-09-07 14:05:00|546.58|546.48|547.08|546.98|547.18|547.08|546.38|546.28|174
1599487800000|2020-09-07 14:10:00|547.09|546.99|546.39|546.29|547.29|547.19|546.39|546.29|171
1599488100000|2020-09-07 14:15:00|546.49|546.39|546.59|546.49|546.69|546.59|546.29|546.19|108
1599488400000|2020-09-07 14:20:00|546.69|546.59|546.29|546.19|546.69|546.59|546.09|545.99|130
1599488700000|2020-09-07 14:25:00|546.39|546.29|547.19|547.09|547.39|547.29|546.39|546.29|164
1599489000000|2020-09-07 14:30:00|547.09|546.99|547.59|547.49|547.79|547.69|547.09|546.99|191
1599489300000|2020-09-07 14:35:00|547.49|547.39|547.09|546.99|547.79|547.69|546.89|546.79|139
1599489600000|2020-09-07 14:40:00|547.19|547.09|547.09|546.99|547.29|547.19|546.89|546.79|79
1599489900000|2020-09-07 14:45:00|547.19|547.09|546.69|546.59|547.19|547.09|546.59|546.49|102
1599490200000|2020-09-07 14:50:00|546.79|546.69|546.69|546.59|546.89|546.79|546.59|546.49|154
1599490500000|2020-09-07 14:55:00|546.59|546.49|546.79|546.69|547.09|546.99|546.59|546.49|155
1599490800000|2020-09-07 15:00:00|546.89|546.79|546.99|546.89|547.19|547.09|546.69|546.59|111
1599491100000|2020-09-07 15:05:00|546.89|546.79|546.69|546.59|546.99|546.89|546.49|546.39|115
1599491400000|2020-09-07 15:10:00|546.79|546.69|547.49|547.39|547.59|547.49|546.79|546.69|432
1599491700000|2020-09-07 15:15:00|547.39|547.29|547.69|547.59|547.89|547.79|547.29|547.19|298
1599492000000|2020-09-07 15:20:00|547.79|547.69|547.89|547.79|547.99|547.89|547.69|547.59|254
1599492300000|2020-09-07 15:25:00|547.79|547.69|546.59|546.49|547.79|547.69|546.49|546.39|302
1599492600000|2020-09-07 15:30:00|546.69|546.39|547.09|546.79|547.19|546.89|546.59|546.29|490
1599492900000|2020-09-07 15:35:00|547.19|546.89|547.49|547.19|547.69|547.39|546.79|546.49|216
1599493200000|2020-09-07 15:40:00|547.39|547.09|547.09|546.79|547.49|547.19|547.09|546.79|46
1599493500000|2020-09-07 15:45:00|547.19|546.89|547.49|547.19|547.49|547.19|547.09|546.79|51
1599493800000|2020-09-07 15:50:00|547.59|547.29|547.29|546.99|547.59|547.29|547.19|546.89|15
1599494100000|2020-09-07 15:55:00|547.39|547.09|547.29|546.99|547.39|547.09|546.99|546.69|49
1599494400000|2020-09-07 16:00:00|547.19|546.89|547.39|547.09|547.39|547.09|546.69|546.39|58
1599494700000|2020-09-07 16:05:00|547.49|547.19|547.49|547.19|547.59|547.29|547.29|546.99|7
1599495000000|2020-09-07 16:10:00|547.59|547.29|546.99|546.69|547.59|547.29|546.99|546.69|19
1599495300000|2020-09-07 16:15:00|547.09|546.79|547.59|547.29|547.59|547.29|547.09|546.79|15
1599495600000|2020-09-07 16:20:00|547.49|547.19|547.09|546.79|547.59|547.29|547.09|546.79|14
1599495900000|2020-09-07 16:25:00|547.19|546.89|546.89|546.59|547.39|547.09|546.89|546.59|29
1599496200000|2020-09-07 16:30:00|546.99|546.69|546.69|546.39|546.99|546.69|546.59|546.29|13
1599496500000|2020-09-07 16:35:00|546.79|546.49|546.69|546.39|546.79|546.49|546.59|546.29|10
1599496800000|2020-09-07 16:40:00|546.79|546.49|546.69|546.39|546.89|546.59|546.59|546.29|9
1599497100000|2020-09-07 16:45:00|546.59|546.29|546.59|546.29|546.79|546.49|546.59|546.29|7
1599497400000|2020-09-07 16:50:00|546.69|546.39|546.89|546.59|546.99|546.69|546.59|546.29|9
1599497700000|2020-09-07 16:55:00|546.99|546.69|546.89|546.59|546.99|546.69|546.89|546.59|5
1599498000000|2020-09-07 17:00:00|546.79|546.49|546.89|546.59|546.89|546.59|546.79|546.49|11
1599498300000|2020-09-07 17:05:00|546.99|546.69|546.89|546.59|546.99|546.69|546.89|546.59|1
1599498600000|2020-09-07 17:10:00|546.99|546.69|546.79|546.49|546.99|546.69|546.79|546.49|8
1599498900000|2020-09-07 17:15:00|546.89|546.59|546.99|546.69|546.99|546.69|546.79|546.49|10
1599499200000|2020-09-07 17:20:00|546.89|546.59|546.89|546.59|546.89|546.59|546.89|546.59|3
1599499500000|2020-09-07 17:25:00|546.79|546.49|546.99|546.69|547.09|546.79|546.79|546.49|9
1599499800000|2020-09-07 17:30:00|547.09|546.79|547.09|546.79|547.09|546.79|546.99|546.69|1
1599500100000|2020-09-07 17:35:00|547.19|546.89|547.39|547.09|547.39|547.09|547.19|546.89|8
1599500400000|2020-09-07 17:40:00|547.29|546.99|547.09|546.79|547.29|546.99|547.09|546.79|4
1599500700000|2020-09-07 17:45:00|547.19|546.89|547.29|546.99|547.29|546.99|547.19|546.89|1
1599501000000|2020-09-07 17:50:00|547.19|546.89|547.19|546.89|547.19|546.89|547.19|546.89|2
1599501300000|2020-09-07 17:55:00|547.29|546.99|547.69|547.39|547.69|547.39|547.29|546.99|12
1599501600000|2020-09-07 18:00:00|547.59|547.29|547.39|547.09|547.69|547.39|547.39|547.09|5
1599501900000|2020-09-07 18:05:00|547.29|546.99|547.39|547.09|547.39|547.09|547.29|546.99|1
1599502200000|2020-09-07 18:10:00|547.49|547.19|547.49|547.19|547.49|547.19|547.39|547.09|9
1599502500000|2020-09-07 18:15:00|547.39|547.09|547.39|547.09|547.39|547.09|547.39|547.09|2
1599502800000|2020-09-07 18:20:00|547.29|546.99|547.49|547.19|547.49|547.19|547.29|546.99|5
1599503100000|2020-09-07 18:25:00|547.59|547.29|547.39|547.09|547.59|547.29|547.39|547.09|15
1599503400000|2020-09-07 18:30:00|547.49|547.19|547.49|547.19|547.49|547.19|547.39|547.09|5
1599503700000|2020-09-07 18:35:00|547.59|547.29|547.69|547.39|547.69|547.39|547.49|547.19|16
1599504000000|2020-09-07 18:40:00|547.59|547.29|547.49|547.19|547.69|547.39|547.49|547.19|8
1599504300000|2020-09-07 18:45:00|547.39|547.09|547.39|547.09|547.39|547.09|547.39|547.09|2
1599504600000|2020-09-07 18:50:00|||||||||1
1599504900000|2020-09-07 18:55:00|547.29|546.99|547.39|547.09|547.39|547.09|547.29|546.99|3
1599505200000|2020-09-07 19:00:00|547.49|547.19|547.49|547.19|547.49|547.19|547.49|547.19|3
1599505500000|2020-09-07 19:05:00|547.59|547.29|547.59|547.29|547.69|547.39|547.49|547.19|10
1599505800000|2020-09-07 19:10:00|547.49|547.19|547.49|547.19|547.59|547.29|547.49|547.19|1
1599506100000|2020-09-07 19:15:00|547.39|547.09|547.49|547.19|547.49|547.19|547.39|547.09|0
1599506400000|2020-09-07 19:20:00|547.59|547.29|547.59|547.29|547.59|547.29|547.49|547.19|1
1599506700000|2020-09-07 19:25:00|547.49|547.19|547.49|547.19|547.69|547.39|547.49|547.19|4
1599507000000|2020-09-07 19:30:00|547.39|547.09|547.69|547.39|547.79|547.49|547.39|547.09|33
1599507300000|2020-09-07 19:35:00|547.59|547.29|547.59|547.29|547.69|547.39|547.39|547.09|21
1599507600000|2020-09-07 19:40:00|547.49|547.19|547.59|547.29|547.59|547.29|547.49|547.19|5
1599507900000|2020-09-07 19:45:00|547.69|547.39|547.59|547.29|547.79|547.49|547.59|547.29|5
1599508200000|2020-09-07 19:50:00|547.39|547.09|547.49|547.19|547.59|547.29|547.39|547.09|9
1599508500000|2020-09-07 19:55:00|547.59|547.29|547.49|547.19|547.59|547.29|547.39|547.09|20
1599508800000|2020-09-07 20:00:00|547.59|547.09|547.59|547.09|547.59|547.09|547.59|547.09|0
1599514200000|2020-09-07 21:30:00|547.49|546.99|547.49|546.99|547.49|546.99|547.49|546.99|0
1599515700000|2020-09-07 21:55:00|547.39|546.89|547.39|546.89|547.39|546.89|547.39|546.89|0
1599516000000|2020-09-07 22:00:00|547.49|546.99|548.09|547.59|548.39|547.89|547.39|546.89|0
1599516300000|2020-09-07 22:05:00|548.19|547.69|547.59|547.09|548.29|547.79|547.39|546.89|0
1599516600000|2020-09-07 22:10:00|547.69|547.19|547.79|547.29|548.09|547.59|547.69|547.19|0
1599516900000|2020-09-07 22:15:00|547.89|547.39|547.69|547.19|547.99|547.49|547.59|547.09|0
1599517200000|2020-09-07 22:20:00|547.79|547.29|548.09|547.59|548.29|547.79|547.69|547.19|0
1599517500000|2020-09-07 22:25:00|548.19|547.69|548.69|548.19|548.89|548.39|548.09|547.59|0
1599517800000|2020-09-07 22:30:00|548.59|548.09|548.49|547.99|548.59|548.09|548.19|547.69|0
1599518100000|2020-09-07 22:35:00|548.59|548.09|548.39|547.89|548.79|548.29|548.39|547.89|0
1599518400000|2020-09-07 22:40:00|548.49|547.99|548.29|547.79|548.49|547.99|548.19|547.69|0
1599518700000|2020-09-07 22:45:00|548.39|547.89|548.69|548.19|548.69|548.19|548.39|547.89|0
1599519000000|2020-09-07 22:50:00|548.79|548.29|548.59|548.09|548.89|548.39|548.59|548.09|0
1599519300000|2020-09-07 22:55:00|548.69|548.19|548.79|548.29|548.79|548.29|548.59|548.09|0
1599519600000|2020-09-07 23:00:00|548.89|548.39|548.49|547.99|548.89|548.39|548.39|547.89|0
1599519900000|2020-09-07 23:05:00|548.59|548.09|548.59|548.09|548.69|548.19|548.29|547.79|0
1599520200000|2020-09-07 23:10:00|548.49|547.99|548.59|548.09|548.69|548.19|548.29|547.79|0
1599520500000|2020-09-07 23:15:00|548.69|548.19|548.99|548.49|549.09|548.59|548.49|547.99|0
1599520800000|2020-09-07 23:20:00|549.09|548.59|548.79|548.29|549.09|548.59|548.49|547.99|0
1599521100000|2020-09-07 23:25:00|548.89|548.39|548.79|548.29|548.99|548.49|548.59|548.09|0
1599521400000|2020-09-07 23:30:00|548.69|548.19|548.39|547.89|548.89|548.39|548.39|547.89|0
1599521700000|2020-09-07 23:35:00|548.49|547.99|548.29|547.79|548.59|548.09|548.19|547.69|0
1599522000000|2020-09-07 23:40:00|548.19|547.69|548.59|548.09|548.69|548.19|548.19|547.69|0
1599522300000|2020-09-07 23:45:00|548.69|548.19|548.39|547.89|548.79|548.29|548.29|547.79|0
1599522600000|2020-09-07 23:50:00|548.49|547.99|548.59|548.09|548.69|548.19|548.39|547.89|0
1599522900000|2020-09-07 23:55:00|548.69|548.19|548.49|547.99|548.69|548.19|548.39|547.89|0
1599523200000|2020-09-08 00:00:00|548.59|548.09|548.59|548.09|549.09|548.59|548.39|547.89|0
1599523500000|2020-09-08 00:05:00|548.69|548.19|548.09|547.59|548.89|548.39|547.99|547.49|0
1599523800000|2020-09-08 00:10:00|548.19|547.69|547.99|547.49|548.29|547.79|547.79|547.29|0
1599524100000|2020-09-08 00:15:00|547.89|547.39|547.09|546.59|547.99|547.49|546.89|546.39|0
1599524400000|2020-09-08 00:20:00|546.99|546.49|547.09|546.59|547.09|546.59|546.89|546.39|0
1599524700000|2020-09-08 00:25:00|547.29|546.79|547.29|546.79|547.29|546.79|546.89|546.39|0
1599525000000|2020-09-08 00:30:00|547.19|546.69|547.19|546.69|547.29|546.79|547.09|546.59|0
1599525300000|2020-09-08 00:35:00|547.39|546.89|547.19|546.69|547.39|546.89|547.19|546.69|0
1599525600000|2020-09-08 00:40:00|547.29|546.79|547.09|546.59|547.39|546.89|547.09|546.59|0
1599525900000|2020-09-08 00:45:00|547.19|546.69|547.19|546.69|547.39|546.89|546.89|546.39|0
1599526200000|2020-09-08 00:50:00|547.29|546.79|547.19|546.69|547.39|546.89|547.09|546.59|0
1599526500000|2020-09-08 00:55:00|547.39|546.89|547.39|546.89|547.59|547.09|547.19|546.69|0
1599526800000|2020-09-08 01:00:00|547.29|546.79|546.89|546.39|547.39|546.89|546.89|546.39|0
1599527100000|2020-09-08 01:05:00|547.09|546.59|546.59|546.09|547.09|546.59|546.59|546.09|0
1599527400000|2020-09-08 01:10:00|546.69|546.19|547.19|546.69|547.19|546.69|546.59|546.09|0
1599527700000|2020-09-08 01:15:00|547.39|546.89|547.69|547.19|547.89|547.39|546.89|546.39|0
1599528000000|2020-09-08 01:20:00|547.59|547.09|547.49|546.99|547.69|547.19|547.49|546.99|0
1599528300000|2020-09-08 01:25:00|547.59|547.09|547.59|547.09|547.69|547.19|547.39|546.89|0
1599528600000|2020-09-08 01:30:00|547.49|546.99|547.69|547.19|547.69|547.19|547.09|546.59|0
1599528900000|2020-09-08 01:35:00|547.79|547.29|547.69|547.19|547.99|547.49|547.39|546.89|0
1599529200000|2020-09-08 01:40:00|547.89|547.39|547.39|546.89|547.89|547.39|547.39|546.89|0
1599529500000|2020-09-08 01:45:00|547.49|546.99|547.29|546.79|547.69|547.19|547.19|546.69|0
1599529800000|2020-09-08 01:50:00|547.39|546.89|547.39|546.89|547.89|547.39|547.39|546.89|0
1599530100000|2020-09-08 01:55:00|547.49|546.99|547.69|547.19|547.69|547.19|547.39|546.89|0
1599530400000|2020-09-08 02:00:00|547.59|547.09|548.19|547.69|548.29|547.79|547.59|547.09|0
1599530700000|2020-09-08 02:05:00|548.29|547.79|548.09|547.59|548.39|547.89|547.99|547.49|0
1599531000000|2020-09-08 02:10:00|547.99|547.49|547.99|547.49|548.19|547.69|547.89|547.39|0
1599531300000|2020-09-08 02:15:00|548.09|547.59|547.89|547.39|548.19|547.69|547.89|547.39|0
1599531600000|2020-09-08 02:20:00|547.99|547.49|547.99|547.49|548.19|547.69|547.89|547.39|0
1599531900000|2020-09-08 02:25:00|548.09|547.59|547.79|547.29|548.19|547.69|547.69|547.19|0
1599532200000|2020-09-08 02:30:00|547.69|547.19|547.39|546.89|547.89|547.39|547.39|546.89|0
1599532500000|2020-09-08 02:35:00|547.49|546.99|547.39|546.89|547.69|547.19|547.19|546.69|0
1599532800000|2020-09-08 02:40:00|547.29|546.79|547.39|546.89|547.49|546.99|547.19|546.69|0
1599533100000|2020-09-08 02:45:00|547.29|546.79|547.29|546.79|547.59|547.09|547.19|546.69|0
1599533400000|2020-09-08 02:50:00|547.39|546.89|547.19|546.69|547.49|546.99|546.89|546.39|0
1599533700000|2020-09-08 02:55:00|547.29|546.79|546.89|546.39|547.29|546.79|546.89|546.39|0
1599534000000|2020-09-08 03:00:00|546.79|546.29|546.29|545.79|546.99|546.49|546.19|545.69|0
1599534300000|2020-09-08 03:05:00|546.39|545.89|546.39|545.89|546.49|545.99|546.29|545.79|0
1599534600000|2020-09-08 03:10:00|546.49|545.99|546.49|545.99|546.49|545.99|546.39|545.89|0
1599534900000|2020-09-08 03:15:00|546.39|545.89|546.59|546.09|546.69|546.19|546.39|545.89|0
1599535200000|2020-09-08 03:20:00|546.69|546.19|546.69|546.19|546.69|546.19|546.49|545.99|0
1599535500000|2020-09-08 03:25:00|546.79|546.29|546.39|545.89|546.79|546.29|546.19|545.69|0
1599535800000|2020-09-08 03:30:00|546.29|545.79|546.79|546.29|546.79|546.29|545.99|545.49|0
1599536100000|2020-09-08 03:35:00|546.89|546.39|546.79|546.29|547.09|546.59|546.79|546.29|0
1599536400000|2020-09-08 03:40:00|546.99|546.49|547.09|546.59|547.29|546.79|546.89|546.39|0
1599536700000|2020-09-08 03:45:00|547.19|546.69|546.99|546.49|547.19|546.69|546.99|546.49|0
1599537000000|2020-09-08 03:50:00|546.89|546.39|546.99|546.49|546.99|546.49|546.79|546.29|0
1599537300000|2020-09-08 03:55:00|547.09|546.59|547.29|546.79|547.29|546.79|547.09|546.59|0
1599537600000|2020-09-08 04:00:00|547.19|546.69|547.29|546.79|547.29|546.79|547.09|546.59|0
1599537900000|2020-09-08 04:05:00|547.19|546.69|547.09|546.59|547.49|546.99|547.09|546.59|0
1599538200000|2020-09-08 04:10:00|547.19|546.69|547.59|547.09|547.79|547.29|547.09|546.59|0
1599538500000|2020-09-08 04:15:00|547.69|547.19|547.59|547.09|547.79|547.29|547.49|546.99|0
1599538800000|2020-09-08 04:20:00|547.49|546.99|547.49|546.99|547.59|547.09|547.39|546.89|0
1599539100000|2020-09-08 04:25:00|547.39|546.89|547.49|546.99|547.49|546.99|547.29|546.79|0
1599539400000|2020-09-08 04:30:00|547.39|546.89|547.49|546.99|547.59|547.09|547.39|546.89|0
1599539700000|2020-09-08 04:35:00|547.39|546.89|547.29|546.79|547.39|546.89|547.29|546.79|0
1599540000000|2020-09-08 04:40:00|547.19|546.69|546.99|546.49|547.29|546.79|546.99|546.49|0
1599540300000|2020-09-08 04:45:00|547.09|546.59|547.09|546.59|547.29|546.79|546.99|546.49|0
1599540600000|2020-09-08 04:50:00|547.19|546.69|547.19|546.69|547.59|547.09|547.09|546.59|0
1599540900000|2020-09-08 04:55:00|547.09|546.59|547.29|546.79|547.29|546.79|547.09|546.59|0
1599541200000|2020-09-08 05:00:00|547.39|546.89|547.29|546.79|547.49|546.99|546.99|546.49|0
1599541500000|2020-09-08 05:05:00|547.19|546.69|547.19|546.69|547.29|546.79|547.09|546.59|0
1599541800000|2020-09-08 05:10:00|547.09|546.59|547.29|546.79|547.29|546.79|546.79|546.29|0
1599542100000|2020-09-08 05:15:00|547.39|546.89|547.69|547.19|547.69|547.19|547.39|546.89|0
1599542400000|2020-09-08 05:20:00|547.59|547.09|547.69|547.19|547.99|547.49|547.59|547.09|0
1599542700000|2020-09-08 05:25:00|547.79|547.29|547.69|547.19|548.09|547.59|547.69|547.19|0
1599543000000|2020-09-08 05:30:00|547.59|547.09|547.49|546.99|547.69|547.19|547.39|546.89|0
1599543300000|2020-09-08 05:35:00|547.39|546.89|547.39|546.89|547.69|547.19|547.39|546.89|0
1599543600000|2020-09-08 05:40:00|547.49|546.99|547.69|547.19|547.69|547.19|547.39|546.89|0
1599543900000|2020-09-08 05:45:00|547.79|547.29|548.29|547.79|548.39|547.89|547.79|547.29|0
1599544200000|2020-09-08 05:50:00|548.19|547.69|548.29|547.79|548.49|547.99|547.99|547.49|0
1599544500000|2020-09-08 05:55:00|548.19|547.69|548.69|548.19|548.69|548.19|548.19|547.69|0
1599544800000|2020-09-08 06:00:00|548.79|548.29|548.49|548.19|548.89|548.59|548.09|547.79|139
1599545100000|2020-09-08 06:05:00|548.59|548.29|548.69|548.39|549.09|548.79|548.39|548.09|55
1599545400000|2020-09-08 06:10:00|548.59|548.29|548.19|547.89|548.89|548.59|548.09|547.79|45
1599545700000|2020-09-08 06:15:00|548.29|547.99|548.09|547.79|548.59|548.29|547.99|547.69|45
1599546000000|2020-09-08 06:20:00|547.99|547.69|547.49|547.19|548.39|548.09|547.49|547.19|34
1599546300000|2020-09-08 06:25:00|547.59|547.29|547.89|547.59|547.89|547.59|547.39|547.09|49
1599546600000|2020-09-08 06:30:00|547.79|547.49|547.59|547.29|547.89|547.59|547.39|547.09|32
1599546900000|2020-09-08 06:35:00|547.49|547.19|547.99|547.69|547.99|547.69|547.49|547.19|48
1599547200000|2020-09-08 06:40:00|548.09|547.79|547.79|547.49|548.09|547.79|547.49|547.19|51
1599547500000|2020-09-08 06:45:00|547.89|547.59|547.69|547.39|548.09|547.79|547.59|547.29|41
1599547800000|2020-09-08 06:50:00|547.79|547.49|547.59|547.29|547.89|547.59|547.39|547.09|32
1599548100000|2020-09-08 06:55:00|547.49|547.19|547.69|547.39|547.79|547.49|547.29|546.99|91
1599548400000|2020-09-08 07:00:00|547.59|547.49|548.09|547.99|548.59|548.49|546.99|546.89|894
1599548700000|2020-09-08 07:05:00|548.19|548.09|546.89|546.79|548.79|548.69|546.69|546.59|431
1599549000000|2020-09-08 07:10:00|547.09|546.99|548.39|548.29|548.39|548.29|546.49|546.39|366
1599549300000|2020-09-08 07:15:00|548.49|548.39|545.99|545.89|548.49|548.39|545.69|545.59|341
1599549600000|2020-09-08 07:20:00|545.89|545.79|545.69|545.59|546.29|546.19|544.89|544.79|331
1599549900000|2020-09-08 07:25:00|545.79|545.69|546.89|546.79|546.99|546.89|545.59|545.49|302
1599550200000|2020-09-08 07:30:00|546.79|546.69|546.69|546.59|547.09|546.99|545.99|545.89|227
1599550500000|2020-09-08 07:35:00|546.59|546.49|545.49|545.39|546.59|546.49|545.19|545.09|183
1599550800000|2020-09-08 07:40:00|545.46|545.36|544.56|544.46|545.66|545.56|544.36|544.26|164
1599551100000|2020-09-08 07:45:00|544.46|544.36|545.26|545.16|545.36|545.26|544.46|544.36|280
1599551400000|2020-09-08 07:50:00|545.16|545.06|545.46|545.36|545.86|545.76|544.66|544.56|198
1599551700000|2020-09-08 07:55:00|545.56|545.46|545.16|545.06|545.56|545.46|544.66|544.56|175
1599552000000|2020-09-08 08:00:00|545.06|544.96|544.96|544.86|545.26|545.16|544.16|544.06|208
1599552300000|2020-09-08 08:05:00|544.86|544.76|544.66|544.56|545.06|544.96|543.96|543.86|239
1599552600000|2020-09-08 08:10:00|544.56|544.46|543.06|542.96|544.66|544.56|542.96|542.86|336
1599552900000|2020-09-08 08:15:00|542.96|542.86|541.56|541.46|543.16|543.06|541.36|541.26|449
1599553200000|2020-09-08 08:20:00|541.46|541.36|540.76|540.66|541.86|541.76|540.76|540.66|385
1599553500000|2020-09-08 08:25:00|540.66|540.56|542.16|542.06|542.26|542.16|540.66|540.56|302
1599553800000|2020-09-08 08:30:00|542.06|541.96|541.56|541.46|542.26|542.16|541.56|541.46|318
1599554100000|2020-09-08 08:35:00|541.66|541.56|542.46|542.36|542.66|542.56|541.16|541.06|302
1599554400000|2020-09-08 08:40:00|542.36|542.26|541.66|541.56|542.36|542.26|541.36|541.26|263
1599554700000|2020-09-08 08:45:00|541.56|541.46|541.76|541.66|541.96|541.86|540.96|540.86|282
1599555000000|2020-09-08 08:50:00|541.66|541.56|541.56|541.46|541.86|541.76|541.06|540.96|175
1599555300000|2020-09-08 08:55:00|541.46|541.36|541.86|541.76|542.36|542.26|541.46|541.36|280
1599555600000|2020-09-08 09:00:00|541.76|541.66|542.26|542.16|542.36|542.26|540.96|540.86|284
1599555900000|2020-09-08 09:05:00|542.16|542.06|542.06|541.96|542.16|542.06|541.66|541.56|147
1599556200000|2020-09-08 09:10:00|542.16|542.06|541.76|541.66|542.36|542.26|541.46|541.36|216
1599556500000|2020-09-08 09:15:00|541.66|541.56|541.96|541.86|541.96|541.86|541.26|541.16|145
1599556800000|2020-09-08 09:20:00|542.06|541.96|541.26|541.16|542.06|541.96|541.26|541.16|116
1599557100000|2020-09-08 09:25:00|541.16|541.06|541.56|541.46|541.66|541.56|540.96|540.86|186
1599557400000|2020-09-08 09:30:00|541.46|541.36|540.16|540.06|541.56|541.46|540.16|540.06|276
1599557700000|2020-09-08 09:35:00|540.26|540.16|541.26|541.16|541.36|541.26|540.26|540.16|169
1599558000000|2020-09-08 09:40:00|541.16|541.06|540.06|539.96|541.56|541.46|540.06|539.96|298
1599558300000|2020-09-08 09:45:00|539.96|539.86|540.56|540.46|540.66|540.56|539.76|539.66|271
1599558600000|2020-09-08 09:50:00|540.46|540.36|540.16|540.06|540.96|540.86|540.16|540.06|179
1599558900000|2020-09-08 09:55:00|540.26|540.16|540.26|540.16|540.86|540.76|539.96|539.86|197
1599559200000|2020-09-08 10:00:00|540.36|540.26|540.36|540.26|540.66|540.56|539.96|539.86|228
1599559500000|2020-09-08 10:05:00|540.26|540.16|540.66|540.56|540.96|540.86|540.16|540.06|121
1599559800000|2020-09-08 10:10:00|540.56|540.46|540.66|540.56|540.76|540.66|540.16|540.06|72
1599560100000|2020-09-08 10:15:00|540.56|540.46|540.76|540.66|541.06|540.96|540.16|540.06|119
1599560400000|2020-09-08 10:20:00|540.86|540.76|540.46|540.36|541.36|541.26|540.36|540.26|88
1599560700000|2020-09-08 10:25:00|540.36|540.26|539.86|539.76|540.46|540.36|539.56|539.46|211
1599561000000|2020-09-08 10:30:00|539.76|539.66|539.66|539.56|540.26|540.16|539.46|539.36|183
1599561300000|2020-09-08 10:35:00|539.56|539.46|539.16|539.06|539.66|539.56|538.86|538.76|157
1599561600000|2020-09-08 10:40:00|539.26|539.16|539.46|539.36|539.66|539.56|539.16|539.06|137
1599561900000|2020-09-08 10:45:00|539.36|539.26|538.96|538.86|539.46|539.36|538.76|538.66|146
1599562200000|2020-09-08 10:50:00|538.86|538.76|538.86|538.76|539.26|539.16|538.76|538.66|126
1599562500000|2020-09-08 10:55:00|538.96|538.86|539.46|539.36|539.46|539.36|538.86|538.76|137
1599562800000|2020-09-08 11:00:00|539.36|539.26|539.96|539.86|540.06|539.96|539.36|539.26|132
1599563100000|2020-09-08 11:05:00|540.06|539.96|539.76|539.66|540.26|540.16|539.66|539.56|203
1599563400000|2020-09-08 11:10:00|539.66|539.56|539.56|539.46|539.86|539.76|539.56|539.46|94
1599563700000|2020-09-08 11:15:00|539.46|539.36|539.06|538.96|539.66|539.56|538.86|538.76|182
1599564000000|2020-09-08 11:20:00|538.96|538.86|538.76|538.66|539.06|538.96|538.46|538.36|202
1599564300000|2020-09-08 11:25:00|538.66|538.56|539.06|538.96|539.06|538.96|538.66|538.56|155
1599564600000|2020-09-08 11:30:00|538.96|538.86|538.06|537.96|539.06|538.96|537.96|537.86|237
1599564900000|2020-09-08 11:35:00|537.96|537.86|537.56|537.46|538.06|537.96|537.46|537.36|284
1599565200000|2020-09-08 11:40:00|537.71|537.61|536.81|536.71|537.71|537.61|536.81|536.71|308
1599565500000|2020-09-08 11:45:00|536.71|536.61|536.71|536.61|537.11|537.01|536.51|536.41|317
1599565800000|2020-09-08 11:50:00|536.81|536.71|536.81|536.71|537.11|537.01|536.31|536.21|395
1599566100000|2020-09-08 11:55:00|536.71|536.61|537.41|537.31|537.51|537.41|536.71|536.61|274
1599566400000|2020-09-08 12:00:00|537.51|537.41|537.01|536.91|537.51|537.41|537.01|536.91|384
1599566700000|2020-09-08 12:05:00|537.11|537.01|536.71|536.61|537.31|537.21|536.71|536.61|217
1599567000000|2020-09-08 12:10:00|536.61|536.51|535.81|535.71|536.91|536.81|535.61|535.51|516
1599567300000|2020-09-08 12:15:00|535.71|535.61|536.31|536.21|536.51|536.41|535.41|535.31|345
1599567600000|2020-09-08 12:20:00|536.21|536.11|536.31|536.21|536.61|536.51|535.61|535.51|217
1599567900000|2020-09-08 12:25:00|536.21|536.11|536.01|535.91|536.41|536.31|535.81|535.71|211
1599568200000|2020-09-08 12:30:00|535.91|535.81|536.41|536.31|536.91|536.81|535.81|535.71|315
1599568500000|2020-09-08 12:35:00|536.31|536.21|534.81|534.71|536.31|536.21|534.71|534.61|338
1599568800000|2020-09-08 12:40:00|534.71|534.61|535.91|535.81|536.21|536.11|534.61|534.51|263
1599569100000|2020-09-08 12:45:00|535.81|535.71|536.31|536.21|536.61|536.51|535.81|535.71|239
1599569400000|2020-09-08 12:50:00|536.21|536.11|536.21|536.11|536.71|536.61|536.11|536.01|159
1599569700000|2020-09-08 12:55:00|536.31|536.21|536.81|536.71|537.21|537.11|536.31|536.21|227
1599570000000|2020-09-08 13:00:00|536.71|536.61|536.11|536.01|536.81|536.71|536.11|536.01|150
1599570300000|2020-09-08 13:05:00|536.21|536.11|536.41|536.31|536.51|536.41|536.11|536.01|122
1599570600000|2020-09-08 13:10:00|536.31|536.21|535.81|535.71|536.41|536.31|535.51|535.41|236
1599570900000|2020-09-08 13:15:00|535.71|535.61|536.11|536.01|536.21|536.11|535.71|535.61|119
1599571200000|2020-09-08 13:20:00|536.21|536.11|536.41|536.31|536.41|536.31|535.81|535.71|121
1599571500000|2020-09-08 13:25:00|536.51|536.41|536.91|536.81|537.21|537.11|536.21|536.11|152
1599571800000|2020-09-08 13:30:00|536.81|536.71|536.61|536.51|537.01|536.91|535.81|535.71|736
1599572100000|2020-09-08 13:35:00|536.71|536.61|537.51|537.41|537.71|537.61|536.21|536.11|775
1599572400000|2020-09-08 13:40:00|537.41|537.31|536.31|536.21|537.41|537.31|535.91|535.81|690
1599572700000|2020-09-08 13:45:00|536.21|536.11|537.01|536.91|538.21|538.11|535.81|535.71|1027
1599573000000|2020-09-08 13:50:00|536.91|536.81|538.21|538.11|538.41|538.31|536.71|536.61|439
1599573300000|2020-09-08 13:55:00|538.11|538.01|539.51|539.41|539.71|539.61|537.91|537.81|527
1599573600000|2020-09-08 14:00:00|539.41|539.31|537.51|537.41|539.61|539.51|537.51|537.41|495
1599573900000|2020-09-08 14:05:00|537.61|537.51|539.01|538.91|539.11|539.01|537.21|537.11|369
1599574200000|2020-09-08 14:10:00|538.91|538.81|540.41|540.31|540.51|540.41|538.81|538.71|483
1599574500000|2020-09-08 14:15:00|540.31|540.21|540.11|540.01|540.91|540.81|539.71|539.61|614
1599574800000|2020-09-08 14:20:00|540.21|540.11|540.41|540.31|540.91|540.81|539.31|539.21|398
1599575100000|2020-09-08 14:25:00|540.51|540.41|541.41|541.31|541.51|541.41|540.51|540.41|597
1599575400000|2020-09-08 14:30:00|541.31|541.21|540.71|540.61|541.81|541.71|539.91|539.81|474
1599575700000|2020-09-08 14:35:00|540.81|540.71|541.11|541.01|541.21|541.11|539.71|539.61|373
1599576000000|2020-09-08 14:40:00|541.21|541.11|540.01|539.91|541.21|541.11|539.21|539.11|402
1599576300000|2020-09-08 14:45:00|539.91|539.81|538.61|538.51|540.01|539.91|538.61|538.51|403
1599576600000|2020-09-08 14:50:00|538.51|538.41|539.11|539.01|540.31|540.21|538.41|538.31|547
1599576900000|2020-09-08 14:55:00|539.21|539.11|539.11|539.01|540.11|540.01|538.81|538.71|320
1599577200000|2020-09-08 15:00:00|539.21|539.11|540.91|540.81|541.01|540.91|538.51|538.41|355
1599577500000|2020-09-08 15:05:00|540.81|540.71|541.41|541.31|541.51|541.41|540.51|540.41|367
1599577800000|2020-09-08 15:10:00|541.51|541.41|541.41|541.31|541.91|541.81|541.11|541.01|332
1599578100000|2020-09-08 15:15:00|541.31|541.21|541.51|541.41|542.11|542.01|541.31|541.21|271
1599578400000|2020-09-08 15:20:00|541.61|541.51|541.01|540.91|541.61|541.51|540.31|540.21|307
1599578700000|2020-09-08 15:25:00|541.11|541.01|540.51|540.41|541.51|541.41|540.51|540.41|548
1599579000000|2020-09-08 15:30:00|540.61|540.31|541.01|540.71|541.01|540.71|539.01|538.71|1039
1599579300000|2020-09-08 15:35:00|540.91|540.61|539.91|539.61|541.01|540.71|539.51|539.21|420
1599579600000|2020-09-08 15:40:00|539.81|539.51|540.31|540.01|540.51|540.21|539.51|539.21|185
1599579900000|2020-09-08 15:45:00|540.21|539.91|540.21|539.91|540.51|540.21|539.71|539.41|102
1599580200000|2020-09-08 15:50:00|540.31|540.01|539.41|539.11|540.41|540.11|539.31|539.01|143
1599580500000|2020-09-08 15:55:00|539.31|539.01|540.21|539.91|540.81|540.51|539.21|538.91|221
1599580800000|2020-09-08 16:00:00|540.31|540.01|540.51|540.21|540.91|540.61|540.01|539.71|79
1599581100000|2020-09-08 16:05:00|540.61|540.31|541.21|540.91|541.31|541.01|540.41|540.11|167
1599581400000|2020-09-08 16:10:00|541.11|540.81|540.91|540.61|541.51|541.21|540.81|540.51|108
1599581700000|2020-09-08 16:15:00|540.81|540.51|541.41|541.11|541.51|541.21|540.71|540.41|115
1599582000000|2020-09-08 16:20:00|541.31|541.01|541.81|541.51|541.91|541.61|540.91|540.61|95
1599582300000|2020-09-08 16:25:00|541.91|541.61|541.11|540.81|542.01|541.71|541.11|540.81|69
1599582600000|2020-09-08 16:30:00|541.21|540.91|541.61|541.31|541.71|541.41|540.71|540.41|157
1599582900000|2020-09-08 16:35:00|541.51|541.21|541.41|541.11|541.81|541.51|541.21|540.91|46
1599583200000|2020-09-08 16:40:00|541.31|541.01|541.61|541.31|541.81|541.51|541.01|540.71|39
1599583500000|2020-09-08 16:45:00|541.71|541.41|542.11|541.81|542.31|542.01|541.71|541.41|82
1599583800000|2020-09-08 16:50:00|542.01|541.71|542.11|541.81|542.31|542.01|541.81|541.51|20
1599584100000|2020-09-08 16:55:00|542.21|541.91|542.11|541.81|542.21|541.91|541.81|541.51|45
1599584400000|2020-09-08 17:00:00|542.21|541.91|542.01|541.71|542.21|541.91|541.71|541.41|61
1599584700000|2020-09-08 17:05:00|541.91|541.61|541.71|541.41|542.11|541.81|541.71|541.41|34
1599585000000|2020-09-08 17:10:00|541.61|541.31|542.31|542.01|542.41|542.11|541.61|541.31|38
1599585300000|2020-09-08 17:15:00|542.21|541.91|542.41|542.11|542.51|542.21|542.21|541.91|43
1599585600000|2020-09-08 17:20:00|542.31|542.01|542.41|542.11|542.41|542.11|542.01|541.71|42
1599585900000|2020-09-08 17:25:00|542.31|542.01|542.01|541.71|542.51|542.21|541.91|541.61|15
1599586200000|2020-09-08 17:30:00|542.11|541.81|542.31|542.01|542.61|542.31|541.71|541.41|82
1599586500000|2020-09-08 17:35:00|542.41|542.11|542.71|542.41|542.81|542.51|542.31|542.01|24
1599586800000|2020-09-08 17:40:00|542.61|542.31|542.91|542.61|543.01|542.71|542.61|542.31|43
1599587100000|2020-09-08 17:45:00|543.01|542.71|542.91|542.61|543.11|542.81|542.71|542.41|20
1599587400000|2020-09-08 17:50:00|543.01|542.71|543.01|542.71|543.11|542.81|542.61|542.31|28
1599587700000|2020-09-08 17:55:00|542.91|542.61|542.61|542.31|543.01|542.71|542.41|542.11|37
1599588000000|2020-09-08 18:00:00|542.71|542.41|542.31|542.01|542.81|542.51|542.21|541.91|46
1599588300000|2020-09-08 18:05:00|542.21|541.91|542.31|542.01|542.51|542.21|542.01|541.71|32
1599588600000|2020-09-08 18:10:00|542.41|542.11|541.91|541.61|542.61|542.31|541.91|541.61|28
1599588900000|2020-09-08 18:15:00|542.01|541.71|541.61|541.31|542.01|541.71|541.41|541.11|29
1599589200000|2020-09-08 18:20:00|541.51|541.21|541.11|540.81|541.81|541.51|541.11|540.81|30
1599589500000|2020-09-08 18:25:00|541.21|540.91|541.01|540.71|541.31|541.01|540.91|540.61|45
1599589800000|2020-09-08 18:30:00|541.11|540.81|540.91|540.61|541.11|540.81|540.41|540.11|45
1599590100000|2020-09-08 18:35:00|540.81|540.51|540.01|539.71|540.91|540.61|539.91|539.61|65
1599590400000|2020-09-08 18:40:00|539.91|539.61|539.21|538.91|540.21|539.91|539.11|538.81|78
1599590700000|2020-09-08 18:45:00|539.31|539.01|539.51|539.21|539.81|539.51|539.11|538.81|80
1599591000000|2020-09-08 18:50:00|539.41|539.11|538.81|538.51|539.61|539.31|538.41|538.11|111
1599591300000|2020-09-08 18:55:00|538.71|538.41|539.61|539.31|540.01|539.71|538.51|538.21|98
1599591600000|2020-09-08 19:00:00|539.51|539.21|538.31|538.01|539.71|539.41|538.31|538.01|57
1599591900000|2020-09-08 19:05:00|538.41|538.11|538.81|538.51|538.81|538.51|538.31|538.01|47
1599592200000|2020-09-08 19:10:00|538.91|538.61|539.31|539.01|539.51|539.21|538.91|538.61|51
1599592500000|2020-09-08 19:15:00|539.21|538.91|539.21|538.91|539.61|539.31|538.71|538.41|65
1599592800000|2020-09-08 19:20:00|539.11|538.81|539.41|539.11|539.81|539.51|539.11|538.81|39
1599593100000|2020-09-08 19:25:00|539.51|539.21|540.01|539.71|540.11|539.81|539.21|538.91|36
1599593400000|2020-09-08 19:30:00|539.91|539.61|539.51|539.21|540.51|540.21|539.51|539.21|47
1599593700000|2020-09-08 19:35:00|539.61|539.31|539.81|539.51|540.21|539.91|539.61|539.31|27
1599594000000|2020-09-08 19:40:00|539.91|539.61|539.71|539.41|540.11|539.81|539.61|539.31|27
1599594300000|2020-09-08 19:45:00|539.61|539.31|539.01|538.71|539.81|539.51|538.31|538.01|151
1599594600000|2020-09-08 19:50:00|538.71|538.41|538.71|538.41|538.81|538.51|538.21|537.91|65
1599594900000|2020-09-08 19:55:00|538.61|538.31|537.81|537.51|538.71|538.41|537.71|537.41|103
1599595200000|2020-09-08 20:00:00|538.11|537.61|539.11|538.61|539.81|539.31|538.11|537.61|0
1599595500000|2020-09-08 20:05:00|539.21|538.71|538.71|538.21|539.31|538.81|538.41|537.91|0
1599595800000|2020-09-08 20:10:00|538.81|538.31|538.91|538.41|539.31|538.81|538.61|538.11|0
1599596100000|2020-09-08 20:15:00|539.01|538.51|539.01|538.51|539.01|538.51|538.91|538.41|0
1599596400000|2020-09-08 20:20:00|538.91|538.41|539.01|538.51|539.01|538.51|538.91|538.41|0
1599597000000|2020-09-08 20:30:00|539.21|538.71|539.01|538.51|539.61|539.11|538.91|538.41|0
1599597300000|2020-09-08 20:35:00|539.11|538.61|539.11|538.61|539.51|539.01|538.91|538.41|0
1599597600000|2020-09-08 20:40:00|539.01|538.51|538.71|538.21|539.11|538.61|538.61|538.11|0
1599597900000|2020-09-08 20:45:00|538.81|538.31|539.11|538.61|539.31|538.81|538.71|538.21|0
1599598200000|2020-09-08 20:50:00|539.01|538.51|539.01|538.51|539.31|538.81|538.91|538.41|0
1599598500000|2020-09-08 20:55:00|539.11|538.61|539.01|538.51|539.21|538.71|538.81|538.31|0
1599598800000|2020-09-08 21:00:00|539.11|538.61|539.11|538.61|539.11|538.61|539.11|538.61|0
1599599100000|2020-09-08 21:05:00|539.01|538.51|539.01|538.51|539.01|538.51|539.01|538.51|0
1599599400000|2020-09-08 21:10:00|539.11|538.61|539.01|538.51|539.11|538.61|539.01|538.51|0
1599599700000|2020-09-08 21:15:00|539.11|538.61|539.01|538.51|539.11|538.61|539.01|538.51|0
1599600000000|2020-09-08 21:20:00|538.91|538.41|536.91|536.41|539.01|538.51|536.91|536.41|0
1599600300000|2020-09-08 21:25:00|536.71|536.21|537.01|536.51|537.41|536.91|536.71|536.21|0
1599600600000|2020-09-08 21:30:00|537.11|536.61|535.91|535.41|537.11|536.61|535.71|535.21|0
1599600900000|2020-09-08 21:35:00|536.01|535.51|535.81|535.31|536.11|535.61|535.81|535.31|0
1599601200000|2020-09-08 21:40:00|535.71|535.21|534.91|534.41|535.81|535.31|534.91|534.41|0
1599601500000|2020-09-08 21:45:00|535.01|534.51|535.41|534.91|535.41|534.91|534.51|534.01|0
1599601800000|2020-09-08 21:50:00|535.51|535.01|536.81|536.31|536.81|536.31|535.41|534.91|0
1599602100000|2020-09-08 21:55:00|536.91|536.41|536.91|536.41|536.91|536.41|536.51|536.01|0
1599602400000|2020-09-08 22:00:00|536.81|536.31|535.61|535.11|537.11|536.61|535.11|534.61|0
1599602700000|2020-09-08 22:05:00|535.71|535.21|534.51|534.01|535.71|535.21|534.51|534.01|0
1599603000000|2020-09-08 22:10:00|534.61|534.11|534.51|534.01|534.71|534.21|533.51|533.01|0
1599603300000|2020-09-08 22:15:00|534.61|534.11|535.21|534.71|535.21|534.71|534.51|534.01|0
1599603600000|2020-09-08 22:20:00|535.11|534.61|536.21|535.71|536.31|535.81|535.01|534.51|0
1599603900000|2020-09-08 22:25:00|536.11|535.61|535.91|535.41|536.21|535.71|535.51|535.01|0
1599604200000|2020-09-08 22:30:00|536.01|535.51|535.81|535.31|536.31|535.81|535.71|535.21|0
1599604500000|2020-09-08 22:35:00|535.91|535.41|535.61|535.11|536.01|535.51|535.51|535.01|0
1599604800000|2020-09-08 22:40:00|535.71|535.21|535.51|535.01|535.81|535.31|535.41|534.91|0
1599605100000|2020-09-08 22:45:00|535.61|535.11|535.81|535.31|535.91|535.41|535.51|535.01|0
1599605400000|2020-09-08 22:50:00|535.91|535.41|536.41|535.91|536.81|536.31|535.91|535.41|0
1599605700000|2020-09-08 22:55:00|536.51|536.01|536.61|536.11|536.71|536.21|536.31|535.81|0
1599606000000|2020-09-08 23:00:00|536.71|536.21|536.01|535.51|536.71|536.21|535.71|535.21|0
1599606300000|2020-09-08 23:05:00|536.11|535.61|536.41|535.91|536.71|536.21|536.01|535.51|0
1599606600000|2020-09-08 23:10:00|536.51|536.01|536.91|536.41|536.91|536.41|536.41|535.91|0
1599606900000|2020-09-08 23:15:00|536.81|536.31|536.91|536.41|537.31|536.81|536.81|536.31|0
1599607200000|2020-09-08 23:20:00|537.01|536.51|537.11|536.61|537.31|536.81|536.91|536.41|0
1599607500000|2020-09-08 23:25:00|537.21|536.71|536.71|536.21|537.21|536.71|536.51|536.01|0
1599607800000|2020-09-08 23:30:00|536.81|536.31|536.61|536.11|536.91|536.41|536.51|536.01|0
1599608100000|2020-09-08 23:35:00|536.51|536.01|536.71|536.21|536.71|536.21|536.11|535.61|0
1599608400000|2020-09-08 23:40:00|536.81|536.31|537.11|536.61|537.21|536.71|536.71|536.21|0
1599608700000|2020-09-08 23:45:00|537.01|536.51|537.41|536.91|537.41|536.91|537.01|536.51|0
1599609000000|2020-09-08 23:50:00|537.51|537.01|537.71|537.21|537.71|537.21|537.21|536.71|0
1599609300000|2020-09-08 23:55:00|537.61|537.11|537.31|536.81|537.71|537.21|537.21|536.71|0
1599609600000|2020-09-09 00:00:00|537.41|536.91|537.41|536.91|537.71|537.21|537.11|536.61|0
1599609900000|2020-09-09 00:05:00|537.31|536.81|537.21|536.71|537.41|536.91|537.01|536.51|0
1599610200000|2020-09-09 00:10:00|537.11|536.61|537.81|537.31|537.81|537.31|537.11|536.61|0
1599610500000|2020-09-09 00:15:00|537.91|537.41|537.81|537.31|538.01|537.51|536.91|536.41|0
1599610800000|2020-09-09 00:20:00|537.61|537.11|537.81|537.31|538.01|537.51|537.41|536.91|0
1599611100000|2020-09-09 00:25:00|537.71|537.21|537.31|536.81|537.71|537.21|537.31|536.81|0
1599611400000|2020-09-09 00:30:00|537.51|537.01|538.01|537.51|538.01|537.51|537.31|536.81|0
1599611700000|2020-09-09 00:35:00|537.91|537.41|538.71|538.21|538.71|538.21|537.91|537.41|0
1599612000000|2020-09-09 00:40:00|538.61|538.11|539.01|538.51|539.01|538.51|538.61|538.11|0
1599612300000|2020-09-09 00:45:00|538.91|538.41|538.61|538.11|538.91|538.41|538.61|538.11|0
1599612600000|2020-09-09 00:50:00|538.71|538.21|538.61|538.11|538.91|538.41|538.61|538.11|0
1599612900000|2020-09-09 00:55:00|538.71|538.21|538.91|538.41|539.21|538.71|538.61|538.11|0
1599613200000|2020-09-09 01:00:00|538.71|538.21|538.61|538.11|538.71|538.21|538.31|537.81|0
1599613500000|2020-09-09 01:05:00|538.71|538.21|537.71|537.21|538.71|538.21|537.51|537.01|0
1599613800000|2020-09-09 01:10:00|537.61|537.11|538.01|537.51|538.11|537.61|537.41|536.91|0
1599614100000|2020-09-09 01:15:00|538.11|537.61|538.41|537.91|538.41|537.91|537.91|537.41|0
1599614400000|2020-09-09 01:20:00|538.31|537.81|538.71|538.21|538.71|538.21|538.21|537.71|0
1599614700000|2020-09-09 01:25:00|538.61|538.11|539.01|538.51|539.01|538.51|538.41|537.91|0
1599615000000|2020-09-09 01:30:00|538.91|538.41|539.11|538.61|539.11|538.61|538.51|538.01|0
1599615300000|2020-09-09 01:35:00|539.21|538.71|539.71|539.21|539.91|539.41|539.11|538.61|0
1599615600000|2020-09-09 01:40:00|539.61|539.11|540.21|539.71|540.31|539.81|539.61|539.11|0
1599615900000|2020-09-09 01:45:00|540.11|539.61|539.81|539.31|540.21|539.71|539.71|539.21|0
1599616200000|2020-09-09 01:50:00|539.71|539.21|539.71|539.21|539.81|539.31|539.61|539.11|0
1599616500000|2020-09-09 01:55:00|539.61|539.11|539.51|539.01|539.61|539.11|539.11|538.61|0
1599616800000|2020-09-09 02:00:00|539.41|538.91|539.11|538.61|539.41|538.91|539.11|538.61|0
1599617100000|2020-09-09 02:05:00|539.21|538.71|539.41|538.91|539.61|539.11|539.11|538.61|0
1599617400000|2020-09-09 02:10:00|539.51|539.01|540.11|539.61|540.21|539.71|539.41|538.91|0
1599617700000|2020-09-09 02:15:00|540.01|539.51|539.51|539.01|540.01|539.51|539.31|538.81|0
1599618000000|2020-09-09 02:20:00|539.41|538.91|539.31|538.81|539.51|539.01|539.11|538.61|0
1599618300000|2020-09-09 02:25:00|539.21|538.71|539.61|539.11|539.61|539.11|539.11|538.61|0
1599618600000|2020-09-09 02:30:00|539.51|539.01|538.71|538.21|539.51|539.01|538.71|538.21|0
1599618900000|2020-09-09 02:35:00|538.81|538.31|539.11|538.61|539.11|538.61|538.71|538.21|0
1599619200000|2020-09-09 02:40:00|539.01|538.51|539.11|538.61|539.11|538.61|538.81|538.31|0
1599619500000|2020-09-09 02:45:00|539.01|538.51|539.31|538.81|539.41|538.91|539.01|538.51|0
1599619800000|2020-09-09 02:50:00|539.41|538.91|539.21|538.71|539.41|538.91|539.01|538.51|0
1599620100000|2020-09-09 02:55:00|539.31|538.81|539.51|539.01|539.51|539.01|539.21|538.71|0
1599620400000|2020-09-09 03:00:00|539.41|538.91|539.31|538.81|539.61|539.11|539.31|538.81|0
1599620700000|2020-09-09 03:05:00|539.21|538.71|539.41|538.91|539.51|539.01|539.21|538.71|0
1599621000000|2020-09-09 03:10:00|539.51|539.01|539.31|538.81|539.51|539.01|539.21|538.71|0
1599621300000|2020-09-09 03:15:00|539.41|538.91|539.71|539.21|539.81|539.31|539.31|538.81|0
1599621600000|2020-09-09 03:20:00|539.61|539.11|539.71|539.21|539.71|539.21|539.31|538.81|0
1599621900000|2020-09-09 03:25:00|539.61|539.11|539.61|539.11|539.61|539.11|539.61|539.11|0
1599622500000|2020-09-09 03:35:00|539.51|539.01|539.71|539.21|539.71|539.21|539.51|539.01|0
1599622800000|2020-09-09 03:40:00|539.61|539.11|539.71|539.21|539.71|539.21|539.61|539.11|0
1599623100000|2020-09-09 03:45:00|539.81|539.31|540.21|539.71|540.21|539.71|539.71|539.21|0
1599623700000|2020-09-09 03:55:00|540.31|539.81|540.21|539.71|540.51|540.01|540.21|539.71|0
1599624000000|2020-09-09 04:00:00|540.11|539.61|540.01|539.51|540.11|539.61|539.91|539.41|0
1599624600000|2020-09-09 04:10:00|540.11|539.61|540.01|539.51|540.11|539.61|539.91|539.41|0
1599624900000|2020-09-09 04:15:00|540.11|539.61|540.71|540.21|540.71|540.21|540.11|539.61|0
1599625200000|2020-09-09 04:20:00|540.61|540.11|540.81|540.31|540.81|540.31|540.51|540.01|0
1599625500000|2020-09-09 04:25:00|540.91|540.41|541.01|540.51|541.01|540.51|540.81|540.31|0
1599625800000|2020-09-09 04:30:00|540.91|540.41|541.01|540.51|541.11|540.61|540.71|540.21|0
1599626100000|2020-09-09 04:35:00|540.91|540.41|540.51|540.01|541.01|540.51|540.51|540.01|0
1599626400000|2020-09-09 04:40:00|540.61|540.11|540.41|539.91|540.61|540.11|540.31|539.81|0
1599626700000|2020-09-09 04:45:00|540.51|540.01|540.41|539.91|540.61|540.11|540.21|539.71|0
1599627000000|2020-09-09 04:50:00|540.51|540.01|540.41|539.91|540.51|540.01|540.31|539.81|0
1599627300000|2020-09-09 04:55:00|540.31|539.81|540.21|539.71|540.61|540.11|540.11|539.61|0
1599627600000|2020-09-09 05:00:00|540.31|539.81|540.71|540.21|540.91|540.41|540.11|539.61|0
1599627900000|2020-09-09 05:05:00|540.81|540.31|541.11|540.61|541.21|540.71|540.81|540.31|0
1599628200000|2020-09-09 05:10:00|541.21|540.71|541.51|541.01|541.71|541.21|541.01|540.51|0
1599628500000|2020-09-09 05:15:00|541.61|541.11|541.21|540.71|541.91|541.41|541.21|540.71|0
1599628800000|2020-09-09 05:20:00|541.31|540.81|541.01|540.51|541.31|540.81|540.91|540.41|0
1599629100000|2020-09-09 05:25:00|540.91|540.41|540.61|540.11|541.01|540.51|540.61|540.11|0
1599629400000|2020-09-09 05:30:00|540.51|540.01|540.41|539.91|540.51|540.01|540.01|539.51|0
1599629700000|2020-09-09 05:35:00|540.31|539.81|540.01|539.51|540.31|539.81|539.91|539.41|0
1599630000000|2020-09-09 05:40:00|539.91|539.41|539.81|539.31|540.01|539.51|539.61|539.11|0
1599630300000|2020-09-09 05:45:00|539.91|539.41|539.91|539.41|539.91|539.41|539.61|539.11|0
1599630600000|2020-09-09 05:50:00|540.01|539.51|539.31|538.81|540.01|539.51|539.31|538.81|0
1599630900000|2020-09-09 05:55:00|539.41|538.91|539.31|538.81|539.51|539.01|539.11|538.61|0
1599631200000|2020-09-09 06:00:00|539.11|539.01|538.81|538.51|539.61|539.31|538.51|538.21|97
1599631500000|2020-09-09 06:05:00|538.71|538.41|538.81|538.51|539.31|539.01|538.71|538.41|44
1599631800000|2020-09-09 06:10:00|538.71|538.41|538.51|538.21|538.91|538.61|538.41|538.11|130
1599632100000|2020-09-09 06:15:00|538.61|538.31|538.21|537.91|538.61|538.31|537.91|537.61|62
1599632400000|2020-09-09 06:20:00|538.11|537.81|538.01|537.71|538.21|537.91|537.41|537.11|42
1599632700000|2020-09-09 06:25:00|537.91|537.61|537.81|537.51|538.01|537.71|537.71|537.41|35
1599633000000|2020-09-09 06:30:00|537.91|537.61|538.51|538.21|538.81|538.51|537.81|537.51|94
1599633300000|2020-09-09 06:35:00|538.41|538.11|538.21|537.91|538.71|538.41|538.11|537.81|32
1599633600000|2020-09-09 06:40:00|538.11|537.81|537.81|537.51|538.21|537.91|537.71|537.41|36
1599633900000|2020-09-09 06:45:00|537.91|537.61|539.11|538.81|539.21|538.91|537.81|537.51|50
1599634200000|2020-09-09 06:50:00|539.21|538.91|538.91|538.61|539.41|539.11|538.81|538.51|59
1599634500000|2020-09-09 06:55:00|538.81|538.51|540.21|539.91|540.21|539.91|538.81|538.51|95
1599634800000|2020-09-09 07:00:00|540.11|540.01|543.51|543.41|544.11|544.01|540.11|540.01|1179
1599635100000|2020-09-09 07:05:00|543.61|543.51|543.11|543.01|544.01|543.91|542.41|542.31|613
1599635400000|2020-09-09 07:10:00|543.21|543.11|545.61|545.51|545.91|545.81|543.11|543.01|674
1599635700000|2020-09-09 07:15:00|545.71|545.61|545.41|545.31|546.41|546.31|545.01|544.91|653
1599636000000|2020-09-09 07:20:00|545.51|545.41|546.91|546.81|547.51|547.41|545.31|545.21|746
1599636300000|2020-09-09 07:25:00|546.81|546.71|546.11|546.01|547.01|546.91|545.61|545.51|412
1599636600000|2020-09-09 07:30:00|546.21|546.11|547.61|547.51|548.11|548.01|546.01|545.91|728
1599636900000|2020-09-09 07:35:00|547.71|547.61|547.11|547.01|547.91|547.81|546.91|546.81|531
1599637200000|2020-09-09 07:40:00|547.05|546.95|548.05|547.95|548.25|548.15|547.05|546.95|415
1599637500000|2020-09-09 07:45:00|548.15|548.05|547.85|547.75|548.35|548.25|547.45|547.35|321
1599637800000|2020-09-09 07:50:00|547.95|547.85|547.05|546.95|548.15|548.05|547.05|546.95|378
1599638100000|2020-09-09 07:55:00|547.15|547.05|546.95|546.85|547.55|547.45|546.75|546.65|259
1599638400000|2020-09-09 08:00:00|546.85|546.75|548.45|548.35|548.75|548.65|546.85|546.75|561
1599638700000|2020-09-09 08:05:00|548.35|548.25|549.35|549.25|549.35|549.25|548.15|548.05|335
1599639000000|2020-09-09 08:10:00|549.25|549.15|548.75|548.65|549.65|549.55|548.65|548.55|457
1599639300000|2020-09-09 08:15:00|548.85|548.75|548.85|548.75|549.65|549.55|548.85|548.75|287
1599639600000|2020-09-09 08:20:00|548.95|548.85|548.65|548.55|549.65|549.55|548.65|548.55|346
1599639900000|2020-09-09 08:25:00|548.75|548.65|548.85|548.75|548.95|548.85|548.25|548.15|282
1599640200000|2020-09-09 08:30:00|548.95|548.85|548.35|548.25|549.25|549.15|548.15|548.05|257
1599640500000|2020-09-09 08:35:00|548.45|548.35|547.85|547.75|548.65|548.55|547.85|547.75|161
1599640800000|2020-09-09 08:40:00|547.75|547.65|546.55|546.45|547.75|547.65|546.45|546.35|272
1599641100000|2020-09-09 08:45:00|546.65|546.55|547.45|547.35|547.45|547.35|546.45|546.35|337
1599641400000|2020-09-09 08:50:00|547.55|547.45|547.25|547.15|547.75|547.65|547.05|546.95|235
1599641700000|2020-09-09 08:55:00|547.15|547.05|546.65|546.55|547.65|547.55|546.45|546.35|150
1599642000000|2020-09-09 09:00:00|546.55|546.45|545.85|545.75|546.75|546.65|545.75|545.65|297
1599642300000|2020-09-09 09:05:00|545.75|545.65|546.45|546.35|546.55|546.45|545.75|545.65|204
1599642600000|2020-09-09 09:10:00|546.35|546.25|547.45|547.35|547.55|547.45|546.15|546.05|210
1599642900000|2020-09-09 09:15:00|547.55|547.45|547.75|547.65|547.85|547.75|547.35|547.25|224
1599643200000|2020-09-09 09:20:00|547.85|547.75|547.65|547.55|547.95|547.85|547.35|547.25|154
1599643500000|2020-09-09 09:25:00|547.75|547.65|547.95|547.85|548.25|548.15|547.65|547.55|190
1599643800000|2020-09-09 09:30:00|548.05|547.95|547.85|547.75|548.25|548.15|547.45|547.35|155
1599644100000|2020-09-09 09:35:00|547.95|547.85|548.05|547.95|548.55|548.45|547.75|547.65|153
1599644400000|2020-09-09 09:40:00|548.15|548.05|547.95|547.85|548.15|548.05|547.65|547.55|125
1599644700000|2020-09-09 09:45:00|548.05|547.95|548.35|548.25|548.45|548.35|547.95|547.85|168
1599645000000|2020-09-09 09:50:00|548.45|548.35|548.05|547.95|548.45|548.35|547.85|547.75|123
1599645300000|2020-09-09 09:55:00|547.95|547.85|548.45|548.35|548.65|548.55|547.95|547.85|224
1599645600000|2020-09-09 10:00:00|548.35|548.25|548.15|548.05|548.85|548.75|548.15|548.05|198
1599645900000|2020-09-09 10:05:00|548.05|547.95|548.45|548.35|548.45|548.35|547.75|547.65|158
1599646200000|2020-09-09 10:10:00|548.35|548.25|547.75|547.65|548.65|548.55|547.65|547.55|177
1599646500000|2020-09-09 10:15:00|547.85|547.75|547.75|547.65|547.95|547.85|547.45|547.35|209
1599646800000|2020-09-09 10:20:00|547.85|547.75|547.55|547.45|547.85|547.75|547.15|547.05|160
1599647100000|2020-09-09 10:25:00|547.65|547.55|547.75|547.65|547.75|547.65|547.25|547.15|117
1599647400000|2020-09-09 10:30:00|547.85|547.75|548.05|547.95|548.15|548.05|547.65|547.55|171
1599647700000|2020-09-09 10:35:00|547.95|547.85|547.55|547.45|548.05|547.95|547.35|547.25|111
1599648000000|2020-09-09 10:40:00|547.45|547.35|547.45|547.35|547.55|547.45|547.05|546.95|153
1599648300000|2020-09-09 10:45:00|547.55|547.45|547.35|547.25|547.55|547.45|547.25|547.15|84
1599648600000|2020-09-09 10:50:00|547.45|547.35|547.55|547.45|547.75|547.65|547.25|547.15|110
1599648900000|2020-09-09 10:55:00|547.65|547.55|548.35|548.25|548.35|548.25|547.65|547.55|273
1599649200000|2020-09-09 11:00:00|548.25|548.15|547.55|547.45|548.45|548.35|547.45|547.35|221
1599649500000|2020-09-09 11:05:00|547.65|547.55|547.05|546.95|547.65|547.55|546.75|546.65|148
1599649800000|2020-09-09 11:10:00|546.95|546.85|546.55|546.45|547.25|547.15|546.45|546.35|104
1599650100000|2020-09-09 11:15:00|546.65|546.55|547.05|546.95|547.15|547.05|546.65|546.55|146
1599650400000|2020-09-09 11:20:00|547.15|547.05|547.45|547.35|547.55|547.45|546.95|546.85|134
1599650700000|2020-09-09 11:25:00|547.35|547.25|548.15|548.05|548.25|548.15|547.25|547.15|110
1599651000000|2020-09-09 11:30:00|548.25|548.15|548.15|548.05|548.25|548.15|547.75|547.65|162
1599651300000|2020-09-09 11:35:00|548.25|548.15|548.55|548.45|548.75|548.65|548.25|548.15|185
1599651600000|2020-09-09 11:40:00|548.57|548.47|548.47|548.37|548.57|548.47|547.67|547.57|181
1599651900000|2020-09-09 11:45:00|548.57|548.47|548.47|548.37|548.77|548.67|548.27|548.17|108
1599652200000|2020-09-09 11:50:00|548.57|548.47|548.67|548.57|548.97|548.87|548.47|548.37|147
1599652500000|2020-09-09 11:55:00|548.77|548.67|548.67|548.57|548.87|548.77|548.57|548.47|135
1599652800000|2020-09-09 12:00:00|548.57|548.47|548.97|548.87|549.47|549.37|548.57|548.47|229
1599653100000|2020-09-09 12:05:00|549.07|548.97|549.17|549.07|549.17|549.07|548.57|548.47|128
1599653400000|2020-09-09 12:10:00|549.07|548.97|549.47|549.37|549.47|549.37|549.07|548.97|151
1599653700000|2020-09-09 12:15:00|549.37|549.27|548.87|548.77|549.77|549.67|548.77|548.67|183
1599654000000|2020-09-09 12:20:00|548.77|548.67|548.87|548.77|549.17|549.07|548.77|548.67|65
1599654300000|2020-09-09 12:25:00|548.77|548.67|549.17|549.07|549.27|549.17|548.77|548.67|83
1599654600000|2020-09-09 12:30:00|549.07|548.97|548.97|548.87|549.27|549.17|548.67|548.57|118
1599654900000|2020-09-09 12:35:00|549.07|548.97|549.87|549.77|549.87|549.77|548.97|548.87|220
1599655200000|2020-09-09 12:40:00|549.97|549.87|549.87|549.77|549.97|549.87|549.57|549.47|184
1599655500000|2020-09-09 12:45:00|549.97|549.87|550.17|550.07|550.27|550.17|549.87|549.77|177
1599655800000|2020-09-09 12:50:00|550.27|550.17|549.57|549.47|550.27|550.17|549.27|549.17|191
1599656100000|2020-09-09 12:55:00|549.47|549.37|549.67|549.57|550.07|549.97|549.17|549.07|144
1599656400000|2020-09-09 13:00:00|549.57|549.47|549.87|549.77|550.17|550.07|549.57|549.47|172
1599656700000|2020-09-09 13:05:00|549.97|549.87|550.17|550.07|550.27|550.17|549.67|549.57|172
1599657000000|2020-09-09 13:10:00|550.07|549.97|550.37|550.27|550.37|550.27|549.77|549.67|131
1599657300000|2020-09-09 13:15:00|550.27|550.17|550.37|550.27|550.57|550.47|549.97|549.87|164
1599657600000|2020-09-09 13:20:00|550.27|550.17|550.27|550.17|550.57|550.47|550.17|550.07|170
1599657900000|2020-09-09 13:25:00|550.17|550.07|550.27|550.17|550.77|550.67|550.17|550.07|305
1599658200000|2020-09-09 13:30:00|550.37|550.27|549.77|549.67|550.57|550.47|549.67|549.57|428
1599658500000|2020-09-09 13:35:00|549.87|549.77|549.87|549.77|550.87|550.77|549.57|549.47|347
1599658800000|2020-09-09 13:40:00|549.77|549.67|550.47|550.37|550.67|550.57|549.47|549.37|370
1599659100000|2020-09-09 13:45:00|550.57|550.47|550.07|549.97|550.67|550.57|549.87|549.77|440
1599659400000|2020-09-09 13:50:00|550.17|550.07|551.47|551.37|551.67|551.57|550.07|549.97|604
1599659700000|2020-09-09 13:55:00|551.37|551.27|552.07|551.97|552.07|551.97|551.27|551.17|434
1599660000000|2020-09-09 14:00:00|552.17|552.07|551.97|551.87|552.67|552.57|551.67|551.57|532
1599660300000|2020-09-09 14:05:00|551.87|551.77|550.37|550.27|552.17|552.07|550.37|550.27|450
1599660600000|2020-09-09 14:10:00|550.35|550.25|550.85|550.75|551.05|550.95|550.25|550.15|433
1599660900000|2020-09-09 14:15:00|550.95|550.85|551.15|551.05|551.85|551.75|550.95|550.85|456
1599661200000|2020-09-09 14:20:00|551.25|551.15|551.65|551.55|551.85|551.75|550.95|550.85|281
1599661500000|2020-09-09 14:25:00|551.75|551.65|551.65|551.55|552.35|552.25|551.65|551.55|372
1599661800000|2020-09-09 14:30:00|551.75|551.65|551.55|551.45|552.05|551.95|551.55|551.45|289
1599662100000|2020-09-09 14:35:00|551.65|551.55|552.05|551.95|552.05|551.95|551.55|551.45|206
1599662400000|2020-09-09 14:40:00|552.15|552.05|551.75|551.65|552.65|552.55|551.75|551.65|287
1599662700000|2020-09-09 14:45:00|551.85|551.75|551.35|551.25|552.35|552.25|551.05|550.95|308
1599663000000|2020-09-09 14:50:00|551.45|551.35|551.45|551.35|551.95|551.85|551.25|551.15|282
1599663300000|2020-09-09 14:55:00|551.55|551.45|552.45|552.35|552.55|552.45|551.45|551.35|418
1599663600000|2020-09-09 15:00:00|552.55|552.45|553.15|553.05|553.35|553.25|552.45|552.35|500
1599663900000|2020-09-09 15:05:00|553.05|552.95|552.05|551.95|553.15|553.05|551.95|551.85|302
1599664200000|2020-09-09 15:10:00|552.15|552.05|552.55|552.45|552.85|552.75|551.75|551.65|326
1599664500000|2020-09-09 15:15:00|552.45|552.35|552.25|552.15|552.55|552.45|551.85|551.75|277
1599664800000|2020-09-09 15:20:00|552.15|552.05|552.45|552.35|552.55|552.45|551.95|551.85|250
1599665100000|2020-09-09 15:25:00|552.35|552.25|552.75|552.65|553.05|552.95|552.25|552.15|359
1599665400000|2020-09-09 15:30:00|552.85|552.55|552.25|551.95|552.95|552.65|552.25|551.95|807
1599665700000|2020-09-09 15:35:00|552.35|552.05|552.55|552.25|552.85|552.55|552.25|551.95|479
1599666000000|2020-09-09 15:40:00|552.45|552.15|552.25|551.95|552.85|552.55|551.85|551.55|131
1599666300000|2020-09-09 15:45:00|552.35|552.05|552.05|551.75|552.55|552.25|551.85|551.55|94
1599666600000|2020-09-09 15:50:00|551.95|551.65|551.85|551.55|552.45|552.15|551.75|551.45|115
1599666900000|2020-09-09 15:55:00|551.75|551.45|551.75|551.45|551.95|551.65|551.65|551.35|84
1599667200000|2020-09-09 16:00:00|551.85|551.55|552.15|551.85|552.15|551.85|551.55|551.25|94
1599667500000|2020-09-09 16:05:00|552.05|551.75|552.05|551.75|552.15|551.85|551.75|551.45|53
1599667800000|2020-09-09 16:10:00|552.15|551.85|552.35|552.05|552.65|552.35|552.15|551.85|86
1599668100000|2020-09-09 16:15:00|552.25|551.95|552.45|552.15|552.55|552.25|552.15|551.85|114
1599668400000|2020-09-09 16:20:00|552.55|552.25|552.15|551.85|552.55|552.25|551.95|551.65|99
1599668700000|2020-09-09 16:25:00|552.25|551.95|551.85|551.55|552.35|552.05|551.75|551.45|68
1599669000000|2020-09-09 16:30:00|551.95|551.65|551.95|551.65|552.35|552.05|551.55|551.25|88
1599669300000|2020-09-09 16:35:00|552.05|551.75|552.25|551.95|552.35|552.05|551.95|551.65|10
1599669600000|2020-09-09 16:40:00|552.15|551.85|552.45|552.15|552.65|552.35|552.05|551.75|38
1599669900000|2020-09-09 16:45:00|552.35|552.05|552.55|552.25|552.65|552.35|552.35|552.05|64
1599670200000|2020-09-09 16:50:00|552.65|552.35|552.65|552.35|552.95|552.65|552.55|552.25|77
1599670500000|2020-09-09 16:55:00|552.75|552.45|553.25|552.95|553.45|553.15|552.75|552.45|82
1599670800000|2020-09-09 17:00:00|553.35|553.05|553.65|553.35|553.75|553.45|553.25|552.95|68
1599671100000|2020-09-09 17:05:00|553.55|553.25|553.85|553.55|554.05|553.75|553.55|553.25|65
1599671400000|2020-09-09 17:10:00|553.95|553.65|554.25|553.95|554.45|554.15|553.95|553.65|70
1599671700000|2020-09-09 17:15:00|554.35|554.05|553.75|553.45|554.45|554.15|553.65|553.35|89
1599672000000|2020-09-09 17:20:00|553.85|553.55|553.95|553.65|553.95|553.65|553.75|553.45|15
1599672300000|2020-09-09 17:25:00|553.85|553.55|553.85|553.55|554.05|553.75|553.75|553.45|20
1599672600000|2020-09-09 17:30:00|553.95|553.65|553.95|553.65|553.95|553.65|553.55|553.25|21
1599672900000|2020-09-09 17:35:00|554.05|553.75|554.05|553.75|554.25|553.95|553.95|553.65|23
1599673200000|2020-09-09 17:40:00|553.95|553.65|553.25|552.95|554.05|553.75|553.25|552.95|26
1599673500000|2020-09-09 17:45:00|553.15|552.85|553.55|553.25|553.65|553.35|553.05|552.75|26
1599673800000|2020-09-09 17:50:00|553.45|553.15|553.65|553.35|553.65|553.35|553.15|552.85|32
1599674100000|2020-09-09 17:55:00|553.55|553.25|553.35|553.05|553.65|553.35|553.25|552.95|19
1599674400000|2020-09-09 18:00:00|553.45|553.15|552.95|552.65|553.55|553.25|552.85|552.55|46
1599674700000|2020-09-09 18:05:00|552.85|552.55|553.55|553.25|553.55|553.25|552.85|552.55|25
1599675000000|2020-09-09 18:10:00|553.65|553.35|553.55|553.25|553.85|553.55|553.45|553.15|14
1599675300000|2020-09-09 18:15:00|553.65|553.35|553.65|553.35|553.75|553.45|553.55|553.25|10
1599675600000|2020-09-09 18:20:00|553.55|553.25|553.35|553.05|553.65|553.35|553.25|552.95|26
1599675900000|2020-09-09 18:25:00|553.45|553.15|553.25|552.95|553.55|553.25|553.05|552.75|19
1599676200000|2020-09-09 18:30:00|553.35|553.05|553.75|553.45|553.85|553.55|553.35|553.05|18
1599676500000|2020-09-09 18:35:00|553.85|553.55|553.85|553.55|554.15|553.85|553.75|553.45|22
1599676800000|2020-09-09 18:40:00|553.95|553.65|553.75|553.45|553.95|553.65|553.75|553.45|10
1599677100000|2020-09-09 18:45:00|553.85|553.55|553.55|553.25|553.85|553.55|553.35|553.05|20
1599677400000|2020-09-09 18:50:00|553.65|553.35|553.75|553.45|553.75|553.45|553.45|553.15|18
1599677700000|2020-09-09 18:55:00|553.85|553.55|553.55|553.25|554.05|553.75|553.55|553.25|32
1599678000000|2020-09-09 19:00:00|553.65|553.35|554.25|553.95|554.35|554.05|553.65|553.35|71
1599678300000|2020-09-09 19:05:00|554.35|554.05|554.55|554.25|554.55|554.25|554.25|553.95|19
1599678600000|2020-09-09 19:10:00|554.45|554.15|554.05|553.75|554.55|554.25|554.05|553.75|42
1599678900000|2020-09-09 19:15:00|554.15|553.85|554.25|553.95|554.35|554.05|554.05|553.75|69
1599679200000|2020-09-09 19:20:00|554.35|554.05|554.55|554.25|554.55|554.25|554.05|553.75|48
1599679500000|2020-09-09 19:25:00|554.45|554.15|554.55|554.25|554.65|554.35|554.25|553.95|43
1599679800000|2020-09-09 19:30:00|554.65|554.35|554.45|554.15|554.95|554.65|554.35|554.05|40
1599680100000|2020-09-09 19:35:00|554.35|554.05|553.75|553.45|554.35|554.05|553.75|553.45|44
1599680400000|2020-09-09 19:40:00|553.65|553.35|553.45|553.15|553.85|553.55|553.35|553.05|25
1599680700000|2020-09-09 19:45:00|553.35|553.05|553.25|552.95|553.45|553.15|552.95|552.65|49
1599681000000|2020-09-09 19:50:00|553.35|553.05|553.65|553.35|553.65|553.35|552.75|552.45|76
1599681300000|2020-09-09 19:55:00|553.55|553.25|552.55|552.25|553.55|553.25|552.35|552.05|68
1599681600000|2020-09-09 20:00:00|552.35|552.05|551.85|551.35|552.55|552.05|551.25|550.75|0
1599681900000|2020-09-09 20:05:00|551.95|551.45|552.85|552.35|552.95|552.45|551.85|551.35|0
1599682200000|2020-09-09 20:10:00|552.75|552.25|553.15|552.65|553.25|552.75|552.55|552.05|0
1599682500000|2020-09-09 20:15:00|553.25|552.75|553.15|552.65|553.25|552.75|553.15|552.65|0
1599683400000|2020-09-09 20:30:00|553.25|552.75|552.65|552.15|553.25|552.75|552.65|552.15|0
1599683700000|2020-09-09 20:35:00|552.75|552.25|552.45|551.95|552.85|552.35|552.35|551.85|0
1599684000000|2020-09-09 20:40:00|552.55|552.05|552.45|551.95|552.65|552.15|552.45|551.95|0
1599684300000|2020-09-09 20:45:00|552.55|552.05|552.45|551.95|552.55|552.05|552.45|551.95|0
1599684600000|2020-09-09 20:50:00|552.55|552.05|552.45|551.95|552.55|552.05|552.35|551.85|0
1599684900000|2020-09-09 20:55:00|552.55|552.05|552.35|551.85|552.55|552.05|552.25|551.75|0
1599685200000|2020-09-09 21:00:00|552.25|551.75|552.25|551.75|552.35|551.85|552.15|551.65|0
1599685500000|2020-09-09 21:05:00|552.15|551.65|552.15|551.65|552.25|551.75|552.15|551.65|0
1599685800000|2020-09-09 21:10:00|552.25|551.75|552.25|551.75|552.25|551.75|552.25|551.75|0
1599688500000|2020-09-09 21:55:00|552.35|551.85|552.25|551.75|552.35|551.85|552.25|551.75|0
1599688800000|2020-09-09 22:00:00|552.35|551.85|552.75|552.25|553.15|552.65|552.35|551.85|0
1599689100000|2020-09-09 22:05:00|552.85|552.35|552.85|552.35|553.15|552.65|552.75|552.25|0
1599689400000|2020-09-09 22:10:00|552.95|552.45|552.65|552.15|553.15|552.65|552.65|552.15|0
1599689700000|2020-09-09 22:15:00|552.75|552.25|553.05|552.55|553.05|552.55|552.65|552.15|0
1599690000000|2020-09-09 22:20:00|553.15|552.65|553.55|553.05|553.55|553.05|553.05|552.55|0
1599690300000|2020-09-09 22:25:00|553.65|553.15|553.35|552.85|553.75|553.25|553.35|552.85|0
1599690600000|2020-09-09 22:30:00|553.25|552.75|553.65|553.15|553.65|553.15|553.25|552.75|0
1599690900000|2020-09-09 22:35:00|553.55|553.05|554.15|553.65|554.15|553.65|553.55|553.05|0
1599691200000|2020-09-09 22:40:00|554.05|553.55|554.05|553.55|554.15|553.65|553.95|553.45|0
1599691500000|2020-09-09 22:45:00|554.15|553.65|553.95|553.45|554.15|553.65|553.85|553.35|0
1599691800000|2020-09-09 22:50:00|553.85|553.35|554.45|553.95|554.45|553.95|553.85|553.35|0
1599692100000|2020-09-09 22:55:00|554.35|553.85|554.25|553.75|554.45|553.95|554.25|553.75|0
1599692400000|2020-09-09 23:00:00|554.15|553.65|554.45|553.95|554.55|554.05|554.15|553.65|0
1599692700000|2020-09-09 23:05:00|554.35|553.85|554.55|554.05|554.65|554.15|554.35|553.85|0
1599693000000|2020-09-09 23:10:00|554.65|554.15|554.45|553.95|554.65|554.15|554.35|553.85|0
1599693300000|2020-09-09 23:15:00|554.55|554.05|554.45|553.95|554.55|554.05|554.35|553.85|0
1599693600000|2020-09-09 23:20:00|554.35|553.85|554.25|553.75|554.45|553.95|554.15|553.65|0
1599693900000|2020-09-09 23:25:00|554.15|553.65|554.05|553.55|554.35|553.85|554.05|553.55|0
1599694200000|2020-09-09 23:30:00|554.15|553.65|554.25|553.75|554.45|553.95|554.05|553.55|0
1599694500000|2020-09-09 23:35:00|554.35|553.85|553.95|553.45|554.35|553.85|553.85|553.35|0
1599694800000|2020-09-09 23:40:00|554.05|553.55|553.85|553.35|554.05|553.55|553.75|553.25|0
1599695100000|2020-09-09 23:45:00|553.95|553.45|553.95|553.45|554.15|553.65|553.85|553.35|0
1599695400000|2020-09-09 23:50:00|553.85|553.35|554.25|553.75|554.25|553.75|553.85|553.35|0
1599695700000|2020-09-09 23:55:00|554.35|553.85|554.45|553.95|554.45|553.95|554.25|553.75|0
1599696000000|2020-09-10 00:00:00|554.25|553.75|553.45|552.95|554.35|553.85|553.35|552.85|0
1599696300000|2020-09-10 00:05:00|553.55|553.05|553.55|553.05|553.55|553.05|553.35|552.85|0
1599696600000|2020-09-10 00:10:00|553.65|553.15|553.65|553.15|553.75|553.25|553.45|552.95|0
1599696900000|2020-09-10 00:15:00|553.55|553.05|553.45|552.95|553.55|553.05|552.95|552.45|0
1599697200000|2020-09-10 00:20:00|553.55|553.05|553.25|552.75|553.55|553.05|553.05|552.55|0
1599697500000|2020-09-10 00:25:00|553.35|552.85|553.25|552.75|553.35|552.85|553.25|552.75|0
1599697800000|2020-09-10 00:30:00|553.15|552.65|552.25|551.75|553.15|552.65|552.05|551.55|0
1599698100000|2020-09-10 00:35:00|552.15|551.65|552.55|552.05|552.55|552.05|552.05|551.55|0
1599698400000|2020-09-10 00:40:00|552.65|552.15|552.35|551.85|552.85|552.35|552.35|551.85|0
1599698700000|2020-09-10 00:45:00|552.25|551.75|552.45|551.95|552.85|552.35|552.25|551.75|0
1599699000000|2020-09-10 00:50:00|552.55|552.05|552.75|552.25|552.85|552.35|552.55|552.05|0
1599699300000|2020-09-10 00:55:00|552.65|552.15|552.45|551.95|552.85|552.35|552.25|551.75|0
1599699600000|2020-09-10 01:00:00|552.35|551.85|552.25|551.75|552.45|551.95|552.05|551.55|0
1599699900000|2020-09-10 01:05:00|552.35|551.85|552.55|552.05|552.65|552.15|552.25|551.75|0
1599700200000|2020-09-10 01:10:00|552.65|552.15|552.35|551.85|552.65|552.15|552.05|551.55|0
1599700500000|2020-09-10 01:15:00|552.25|551.75|552.05|551.55|552.35|551.85|551.95|551.45|0
1599700800000|2020-09-10 01:20:00|551.95|551.45|552.15|551.65|552.15|551.65|551.75|551.25|0
1599701100000|2020-09-10 01:25:00|552.35|551.85|552.55|552.05|552.75|552.25|552.35|551.85|0
1599701400000|2020-09-10 01:30:00|552.45|551.95|551.85|551.35|552.45|551.95|551.75|551.25|0
1599701700000|2020-09-10 01:35:00|551.75|551.25|551.85|551.35|551.85|551.35|551.25|550.75|0
1599702000000|2020-09-10 01:40:00|551.95|551.45|551.85|551.35|552.05|551.55|551.55|551.05|0
1599702300000|2020-09-10 01:45:00|551.75|551.25|551.85|551.35|552.05|551.55|551.55|551.05|0
1599702600000|2020-09-10 01:50:00|552.05|551.55|552.15|551.65|552.35|551.85|551.85|551.35|0
1599702900000|2020-09-10 01:55:00|552.35|551.85|552.05|551.55|552.45|551.95|551.85|551.35|0
1599703200000|2020-09-10 02:00:00|552.15|551.65|551.35|550.85|552.15|551.65|551.25|550.75|0
1599703500000|2020-09-10 02:05:00|551.45|550.95|551.25|550.75|551.65|551.15|551.15|550.65|0
1599703800000|2020-09-10 02:10:00|551.35|550.85|551.05|550.55|551.45|550.95|550.85|550.35|0
1599704100000|2020-09-10 02:15:00|550.95|550.45|551.05|550.55|551.35|550.85|550.95|550.45|0
1599704400000|2020-09-10 02:20:00|550.95|550.45|551.15|550.65|551.15|550.65|550.85|550.35|0
1599704700000|2020-09-10 02:25:00|551.25|550.75|551.45|550.95|551.55|551.05|551.05|550.55|0
1599705000000|2020-09-10 02:30:00|551.55|551.05|551.65|551.15|551.75|551.25|551.45|550.95|0
1599705300000|2020-09-10 02:35:00|551.55|551.05|551.45|550.95|551.65|551.15|551.25|550.75|0
1599705600000|2020-09-10 02:40:00|551.55|551.05|551.95|551.45|552.05|551.55|551.45|550.95|0
1599705900000|2020-09-10 02:45:00|552.05|551.55|552.05|551.55|552.05|551.55|551.75|551.25|0
1599706200000|2020-09-10 02:50:00|551.95|551.45|552.55|552.05|552.55|552.05|551.85|551.35|0
1599706500000|2020-09-10 02:55:00|552.45|551.95|552.25|551.75|552.55|552.05|552.25|551.75|0
1599706800000|2020-09-10 03:00:00|552.05|551.55|552.25|551.75|552.35|551.85|552.05|551.55|0
1599707100000|2020-09-10 03:05:00|552.35|551.85|552.15|551.65|552.45|551.95|552.05|551.55|0
1599707400000|2020-09-10 03:10:00|552.25|551.75|552.05|551.55|552.25|551.75|552.05|551.55|0
1599707700000|2020-09-10 03:15:00|551.95|551.45|552.25|551.75|552.35|551.85|551.85|551.35|0
1599708000000|2020-09-10 03:20:00|552.15|551.65|552.45|551.95|552.55|552.05|552.15|551.65|0
1599708300000|2020-09-10 03:25:00|552.35|551.85|552.15|551.65|552.55|552.05|552.15|551.65|0
1599708600000|2020-09-10 03:30:00|552.05|551.55|552.15|551.65|552.35|551.85|552.05|551.55|0
1599708900000|2020-09-10 03:35:00|552.25|551.75|552.35|551.85|552.35|551.85|552.15|551.65|0
1599709200000|2020-09-10 03:40:00|552.45|551.95|552.45|551.95|552.45|551.95|552.45|551.95|0
1599709500000|2020-09-10 03:45:00|552.35|551.85|551.85|551.35|552.35|551.85|551.85|551.35|0
1599709800000|2020-09-10 03:50:00|551.95|551.45|552.05|551.55|552.15|551.65|551.85|551.35|0
1599710100000|2020-09-10 03:55:00|551.95|551.45|551.95|551.45|552.05|551.55|551.85|551.35|0
1599710400000|2020-09-10 04:00:00|551.85|551.35|552.05|551.55|552.15|551.65|551.85|551.35|0
1599710700000|2020-09-10 04:05:00|552.15|551.65|552.05|551.55|552.15|551.65|552.05|551.55|0
1599711000000|2020-09-10 04:10:00|551.95|551.45|552.15|551.65|552.15|551.65|551.85|551.35|0
1599711300000|2020-09-10 04:15:00|552.05|551.55|551.95|551.45|552.15|551.65|551.95|551.45|0
1599711600000|2020-09-10 04:20:00|552.05|551.55|552.25|551.75|552.25|551.75|551.95|551.45|0
1599711900000|2020-09-10 04:25:00|552.45|551.95|552.25|551.75|552.45|551.95|552.25|551.75|0
1599712200000|2020-09-10 04:30:00|552.35|551.85|552.15|551.65|552.45|551.95|552.15|551.65|0
1599712500000|2020-09-10 04:35:00|552.25|551.75|552.15|551.65|552.25|551.75|551.95|551.45|0
1599712800000|2020-09-10 04:40:00|552.25|551.75|552.45|551.95|552.45|551.95|552.15|551.65|0
1599713100000|2020-09-10 04:45:00|552.35|551.85|552.45|551.95|552.45|551.95|552.25|551.75|0
1599713400000|2020-09-10 04:50:00|552.35|551.85|552.45|551.95|552.45|551.95|552.15|551.65|0
1599713700000|2020-09-10 04:55:00|552.35|551.85|552.55|552.05|552.65|552.15|552.25|551.75|0
1599714000000|2020-09-10 05:00:00|552.45|551.95|553.05|552.55|553.05|552.55|552.45|551.95|0
1599714300000|2020-09-10 05:05:00|552.85|552.35|552.85|552.35|553.05|552.55|552.85|552.35|0
1599714600000|2020-09-10 05:10:00|552.95|552.45|553.05|552.55|553.05|552.55|552.85|552.35|0
1599714900000|2020-09-10 05:15:00|553.15|552.65|553.55|553.05|553.55|553.05|553.05|552.55|0
1599715200000|2020-09-10 05:20:00|553.65|553.15|553.75|553.25|553.85|553.35|553.55|553.05|0
1599715500000|2020-09-10 05:25:00|553.85|553.35|554.05|553.55|554.15|553.65|553.65|553.15|0
1599715800000|2020-09-10 05:30:00|554.15|553.65|553.75|553.25|554.15|553.65|553.75|553.25|0
1599716100000|2020-09-10 05:35:00|553.85|553.35|553.75|553.25|553.85|553.35|553.55|553.05|0
1599716400000|2020-09-10 05:40:00|553.85|553.35|553.85|553.35|554.25|553.75|553.85|553.35|0
1599716700000|2020-09-10 05:45:00|554.05|553.55|554.05|553.55|554.35|553.85|553.85|553.35|0
1599717000000|2020-09-10 05:50:00|554.15|553.65|554.25|553.75|554.35|553.85|554.15|553.65|0
1599717300000|2020-09-10 05:55:00|554.35|553.85|554.15|553.65|554.45|553.95|554.15|553.65|0
1599717600000|2020-09-10 06:00:00|553.95|553.25|553.95|553.65|554.15|553.85|553.25|552.95|83
1599717900000|2020-09-10 06:05:00|554.05|553.75|553.25|552.95|554.05|553.75|553.15|552.85|114
1599718200000|2020-09-10 06:10:00|553.15|552.85|553.45|553.15|553.55|553.25|553.15|552.85|63
1599718500000|2020-09-10 06:15:00|553.35|553.05|553.95|553.65|553.95|553.65|553.25|552.95|48
1599718800000|2020-09-10 06:20:00|554.05|553.75|554.15|553.85|554.95|554.65|554.05|553.75|190
1599719100000|2020-09-10 06:25:00|554.25|553.95|554.85|554.55|555.15|554.85|554.25|553.95|56
1599719400000|2020-09-10 06:30:00|554.75|554.45|554.05|553.75|555.05|554.75|554.05|553.75|51
1599719700000|2020-09-10 06:35:00|553.95|553.65|553.65|553.35|554.05|553.75|553.65|553.35|35
1599720000000|2020-09-10 06:40:00|553.55|553.25|553.45|553.15|553.75|553.45|553.35|553.05|60
1599720300000|2020-09-10 06:45:00|553.55|553.25|553.85|553.55|554.15|553.85|553.45|553.15|47
1599720600000|2020-09-10 06:50:00|553.75|553.45|554.15|553.85|554.25|553.95|553.75|553.45|42
1599720900000|2020-09-10 06:55:00|554.25|553.95|554.15|553.85|554.55|554.25|554.05|553.75|124
1599721200000|2020-09-10 07:00:00|554.05|553.95|553.45|553.35|554.15|554.05|552.45|552.35|1108
1599721500000|2020-09-10 07:05:00|553.55|553.45|553.05|552.95|554.25|554.15|552.55|552.45|532
1599721800000|2020-09-10 07:10:00|552.95|552.85|552.15|552.05|553.15|553.05|552.05|551.95|432
1599722100000|2020-09-10 07:15:00|552.05|551.95|551.85|551.75|552.35|552.25|550.95|550.85|464
1599722400000|2020-09-10 07:20:00|551.65|551.55|550.95|550.85|551.65|551.55|550.15|550.05|449
1599722700000|2020-09-10 07:25:00|551.05|550.95|550.85|550.75|551.45|551.35|550.35|550.25|345
1599723000000|2020-09-10 07:30:00|550.75|550.65|549.75|549.65|551.65|551.55|549.75|549.65|459
1599723300000|2020-09-10 07:35:00|549.85|549.75|551.65|551.55|551.75|551.65|549.75|549.65|264
1599723600000|2020-09-10 07:40:00|551.64|551.54|550.64|550.54|551.74|551.64|550.34|550.24|259
1599723900000|2020-09-10 07:45:00|550.54|550.44|551.54|551.44|551.64|551.54|550.44|550.34|220
1599724200000|2020-09-10 07:50:00|551.44|551.34|550.84|550.74|551.74|551.64|550.64|550.54|210
1599724500000|2020-09-10 07:55:00|550.94|550.84|551.64|551.54|552.04|551.94|550.84|550.74|166
1599724800000|2020-09-10 08:00:00|551.54|551.44|551.64|551.54|551.94|551.84|550.94|550.84|263
1599725100000|2020-09-10 08:05:00|551.54|551.44|551.04|550.94|551.54|551.44|550.94|550.84|179
1599725400000|2020-09-10 08:10:00|551.14|551.04|551.04|550.94|551.64|551.54|550.84|550.74|175
1599725700000|2020-09-10 08:15:00|550.94|550.84|550.74|550.64|551.34|551.24|550.44|550.34|187
1599726000000|2020-09-10 08:20:00|550.84|550.74|550.24|550.14|550.84|550.74|550.14|550.04|157
1599726300000|2020-09-10 08:25:00|550.34|550.24|550.94|550.84|551.24|551.14|550.14|550.04|111
1599726600000|2020-09-10 08:30:00|550.84|550.74|550.94|550.84|551.24|551.14|550.54|550.44|150
1599726900000|2020-09-10 08:35:00|551.04|550.94|551.24|551.14|551.34|551.24|550.84|550.74|93
1599727200000|2020-09-10 08:40:00|551.34|551.24|551.44|551.34|551.54|551.44|551.04|550.94|126
1599727500000|2020-09-10 08:45:00|551.34|551.24|551.44|551.34|551.64|551.54|551.24|551.14|76
1599727800000|2020-09-10 08:50:00|551.34|551.24|551.14|551.04|551.44|551.34|550.84|550.74|101
1599728100000|2020-09-10 08:55:00|551.24|551.14|550.84|550.74|551.44|551.34|550.74|550.64|94
1599728400000|2020-09-10 09:00:00|550.74|550.64|551.14|551.04|551.34|551.24|550.44|550.34|153
1599728700000|2020-09-10 09:05:00|551.04|550.94|552.04|551.94|552.04|551.94|550.94|550.84|115
1599729000000|2020-09-10 09:10:00|552.14|552.04|552.34|552.24|552.74|552.64|552.04|551.94|181
1599729300000|2020-09-10 09:15:00|552.44|552.34|552.14|552.04|552.54|552.44|551.84|551.74|85
1599729600000|2020-09-10 09:20:00|552.04|551.94|551.84|551.74|552.24|552.14|551.54|551.44|97
1599729900000|2020-09-10 09:25:00|551.74|551.64|552.04|551.94|552.14|552.04|551.74|551.64|64
1599730200000|2020-09-10 09:30:00|551.94|551.84|552.74|552.64|552.74|552.64|551.94|551.84|111
1599730500000|2020-09-10 09:35:00|552.64|552.54|552.74|552.64|552.94|552.84|552.54|552.44|66
1599730800000|2020-09-10 09:40:00|552.64|552.54|552.54|552.44|552.74|552.64|552.34|552.24|41
1599731100000|2020-09-10 09:45:00|552.64|552.54|552.64|552.54|552.64|552.54|552.34|552.24|63
1599731400000|2020-09-10 09:50:00|552.54|552.44|552.84|552.74|553.04|552.94|552.54|552.44|104
1599731700000|2020-09-10 09:55:00|552.74|552.64|553.04|552.94|553.24|553.14|552.74|552.64|166
1599732000000|2020-09-10 10:00:00|553.14|553.04|553.14|553.04|553.24|553.14|552.84|552.74|115
1599732300000|2020-09-10 10:05:00|553.24|553.14|553.34|553.24|553.54|553.44|553.04|552.94|107
1599732600000|2020-09-10 10:10:00|553.44|553.34|553.34|553.24|553.54|553.44|553.14|553.04|61
1599732900000|2020-09-10 10:15:00|553.44|553.34|552.94|552.84|553.54|553.44|552.84|552.74|73
1599733200000|2020-09-10 10:20:00|552.84|552.74|552.54|552.44|552.94|552.84|552.34|552.24|84
1599733500000|2020-09-10 10:25:00|552.44|552.34|552.04|551.94|552.44|552.34|551.94|551.84|122
1599733800000|2020-09-10 10:30:00|551.94|551.84|551.54|551.44|552.04|551.94|551.54|551.44|78
1599734100000|2020-09-10 10:35:00|551.64|551.54|550.74|550.64|551.64|551.54|550.64|550.54|323
1599734400000|2020-09-10 10:40:00|550.84|550.74|550.04|549.94|550.94|550.84|549.94|549.84|274
1599734700000|2020-09-10 10:45:00|549.94|549.84|549.94|549.84|550.04|549.94|549.44|549.34|198
1599735000000|2020-09-10 10:50:00|550.04|549.94|550.54|550.44|550.54|550.44|549.84|549.74|192
1599735300000|2020-09-10 10:55:00|550.44|550.34|549.94|549.84|550.74|550.64|549.94|549.84|123
1599735600000|2020-09-10 11:00:00|550.04|549.94|550.74|550.64|550.74|550.64|549.94|549.84|231
1599735900000|2020-09-10 11:05:00|550.64|550.54|550.34|550.24|550.94|550.84|550.24|550.14|92
1599736200000|2020-09-10 11:10:00|550.44|550.34|549.84|549.74|550.54|550.44|549.74|549.64|88
1599736500000|2020-09-10 11:15:00|549.74|549.64|549.44|549.34|549.94|549.84|549.34|549.24|120
1599736800000|2020-09-10 11:20:00|549.34|549.24|549.84|549.74|550.14|550.04|549.34|549.24|115
1599737100000|2020-09-10 11:25:00|549.94|549.84|550.54|550.44|550.64|550.54|549.84|549.74|107
1599737400000|2020-09-10 11:30:00|550.44|550.34|550.54|550.44|550.74|550.64|550.34|550.24|105
1599737700000|2020-09-10 11:35:00|550.64|550.54|550.24|550.14|550.64|550.54|550.24|550.14|54
1599738000000|2020-09-10 11:40:00|550.26|550.16|550.66|550.56|550.86|550.76|550.16|550.06|35
1599738300000|2020-09-10 11:45:00|550.46|550.36|550.86|550.76|550.86|550.76|550.36|550.26|108
1599738600000|2020-09-10 11:50:00|550.76|550.66|551.26|551.16|551.46|551.36|550.76|550.66|122
1599738900000|2020-09-10 11:55:00|551.36|551.26|551.16|551.06|551.46|551.36|551.06|550.96|82
1599739200000|2020-09-10 12:00:00|551.26|551.16|551.86|551.76|551.96|551.86|551.16|551.06|137
1599739500000|2020-09-10 12:05:00|551.96|551.86|551.36|551.26|552.06|551.96|551.36|551.26|149
1599739800000|2020-09-10 12:10:00|551.26|551.16|551.26|551.16|551.36|551.26|550.96|550.86|116
1599740100000|2020-09-10 12:15:00|551.16|551.06|551.26|551.16|551.36|551.26|550.76|550.66|59
1599740400000|2020-09-10 12:20:00|551.16|551.06|551.66|551.56|551.66|551.56|551.06|550.96|104
1599740700000|2020-09-10 12:25:00|551.56|551.46|551.36|551.26|551.66|551.56|551.26|551.16|111
1599741000000|2020-09-10 12:30:00|551.26|551.16|550.06|549.96|551.56|551.46|549.66|549.56|361
1599741300000|2020-09-10 12:35:00|550.16|550.06|550.96|550.86|551.36|551.26|549.96|549.86|251
1599741600000|2020-09-10 12:40:00|550.86|550.76|551.36|551.26|551.56|551.46|550.76|550.66|186
1599741900000|2020-09-10 12:45:00|551.26|551.16|552.06|551.96|552.36|552.26|551.06|550.96|192
1599742200000|2020-09-10 12:50:00|552.16|552.06|551.66|551.56|552.36|552.26|551.56|551.46|215
1599742500000|2020-09-10 12:55:00|551.76|551.66|551.86|551.76|551.86|551.76|551.26|551.16|136
1599742800000|2020-09-10 13:00:00|551.96|551.86|551.36|551.26|551.96|551.86|551.06|550.96|200
1599743100000|2020-09-10 13:05:00|551.46|551.36|552.06|551.96|552.26|552.16|551.36|551.26|118
1599743400000|2020-09-10 13:10:00|551.96|551.86|551.16|551.06|552.06|551.96|551.16|551.06|156
1599743700000|2020-09-10 13:15:00|551.26|551.16|552.36|552.26|552.36|552.26|551.26|551.16|141
1599744000000|2020-09-10 13:20:00|552.26|552.16|552.66|552.56|552.76|552.66|552.06|551.96|150
1599744300000|2020-09-10 13:25:00|552.76|552.66|552.76|552.66|552.86|552.76|552.26|552.16|97
1599744600000|2020-09-10 13:30:00|552.66|552.56|553.86|553.76|553.96|553.86|552.26|552.16|427
1599744900000|2020-09-10 13:35:00|553.96|553.86|553.46|553.36|553.96|553.86|553.06|552.96|365
1599745200000|2020-09-10 13:40:00|553.56|553.46|553.56|553.46|554.06|553.96|553.26|553.16|223
1599745500000|2020-09-10 13:45:00|553.46|553.36|552.76|552.66|554.06|553.96|552.76|552.66|217
1599745800000|2020-09-10 13:50:00|552.86|552.76|553.16|553.06|553.26|553.16|552.26|552.16|248
1599746100000|2020-09-10 13:55:00|553.06|552.96|552.56|552.46|553.26|553.16|552.26|552.16|248
1599746400000|2020-09-10 14:00:00|552.46|552.36|552.76|552.66|552.96|552.86|552.36|552.26|219
1599746700000|2020-09-10 14:05:00|552.66|552.56|552.46|552.36|552.86|552.76|551.96|551.86|259
1599747000000|2020-09-10 14:10:00|552.41|552.31|552.31|552.21|552.51|552.41|551.71|551.61|241
1599747300000|2020-09-10 14:15:00|552.41|552.31|552.11|552.01|552.71|552.61|552.11|552.01|136
1599747600000|2020-09-10 14:20:00|552.21|552.11|551.01|550.91|552.21|552.11|550.91|550.81|293
1599747900000|2020-09-10 14:25:00|551.11|551.01|550.51|550.41|551.21|551.11|550.51|550.41|271
1599748200000|2020-09-10 14:30:00|550.61|550.51|551.41|551.31|551.41|551.31|550.51|550.41|377
1599748500000|2020-09-10 14:35:00|551.31|551.21|551.41|551.31|551.51|551.41|550.81|550.71|203
1599748800000|2020-09-10 14:40:00|551.31|551.21|550.71|550.61|551.71|551.61|550.71|550.61|142
1599749100000|2020-09-10 14:45:00|550.81|550.71|549.41|549.31|550.81|550.71|549.01|548.91|821
1599749400000|2020-09-10 14:50:00|549.51|549.41|550.41|550.31|550.61|550.51|549.21|549.11|400
1599749700000|2020-09-10 14:55:00|550.51|550.41|548.71|548.61|550.51|550.41|548.51|548.41|492
1599750000000|2020-09-10 15:00:00|548.61|548.51|549.91|549.81|550.01|549.91|548.31|548.21|380
1599750300000|2020-09-10 15:05:00|549.81|549.71|549.91|549.81|550.31|550.21|549.61|549.51|239
1599750600000|2020-09-10 15:10:00|550.01|549.91|550.91|550.81|551.01|550.91|549.41|549.31|257
1599750900000|2020-09-10 15:15:00|550.81|550.71|550.61|550.51|550.91|550.81|549.71|549.61|382
1599751200000|2020-09-10 15:20:00|550.71|550.61|550.81|550.71|551.21|551.11|550.61|550.51|280
1599751500000|2020-09-10 15:25:00|550.71|550.61|551.21|551.11|551.31|551.21|550.71|550.61|382
1599751800000|2020-09-10 15:30:00|551.31|551.01|550.71|550.41|551.71|551.41|550.61|550.31|401
1599752100000|2020-09-10 15:35:00|550.81|550.51|550.81|550.51|551.01|550.71|550.11|549.81|227
1599752400000|2020-09-10 15:40:00|550.71|550.41|550.91|550.61|551.21|550.91|550.61|550.31|73
1599752700000|2020-09-10 15:45:00|550.81|550.51|551.01|550.71|551.11|550.81|550.11|549.81|35
1599753000000|2020-09-10 15:50:00|550.91|550.61|550.41|550.11|551.11|550.81|550.41|550.11|72
1599753300000|2020-09-10 15:55:00|550.51|550.21|549.91|549.61|550.51|550.21|549.71|549.41|105
1599753600000|2020-09-10 16:00:00|549.81|549.51|549.51|549.21|550.51|550.21|549.21|548.91|90
1599753900000|2020-09-10 16:05:00|549.61|549.31|549.91|549.61|550.31|550.01|549.51|549.21|75
1599754200000|2020-09-10 16:10:00|549.81|549.51|549.61|549.31|550.41|550.11|549.61|549.31|50
1599754500000|2020-09-10 16:15:00|549.51|549.21|549.81|549.51|550.21|549.91|549.11|548.81|69
1599754800000|2020-09-10 16:20:00|549.71|549.41|549.01|548.71|549.91|549.61|548.81|548.51|72
1599755100000|2020-09-10 16:25:00|549.11|548.81|549.41|549.11|549.61|549.31|548.81|548.51|50
1599755400000|2020-09-10 16:30:00|549.31|549.01|548.81|548.51|549.51|549.21|548.81|548.51|71
1599755700000|2020-09-10 16:35:00|548.71|548.41|547.91|547.61|548.81|548.51|547.71|547.41|139
1599756000000|2020-09-10 16:40:00|547.81|547.51|547.71|547.41|548.51|548.21|547.71|547.41|48
1599756300000|2020-09-10 16:45:00|547.81|547.51|548.61|548.31|548.61|548.31|547.71|547.41|159
1599756600000|2020-09-10 16:50:00|548.51|548.21|548.91|548.61|549.31|549.01|548.51|548.21|81
1599756900000|2020-09-10 16:55:00|549.01|548.71|549.01|548.71|549.31|549.01|548.91|548.61|49
1599757200000|2020-09-10 17:00:00|548.91|548.61|549.41|549.11|549.51|549.21|548.61|548.31|46
1599757500000|2020-09-10 17:05:00|549.31|549.01|549.61|549.31|549.71|549.41|549.11|548.81|25
1599757800000|2020-09-10 17:10:00|549.71|549.41|549.31|549.01|549.71|549.41|549.31|549.01|18
1599758100000|2020-09-10 17:15:00|549.41|549.11|550.21|549.91|550.31|550.01|549.41|549.11|37
1599758400000|2020-09-10 17:20:00|550.11|549.81|549.71|549.41|550.31|550.01|549.71|549.41|9
1599758700000|2020-09-10 17:25:00|549.81|549.51|549.31|549.01|550.01|549.71|549.11|548.81|33
1599759000000|2020-09-10 17:30:00|549.41|549.11|549.51|549.21|550.01|549.71|549.31|549.01|26
1599759300000|2020-09-10 17:35:00|549.61|549.31|549.21|548.91|549.81|549.51|549.01|548.71|30
1599759600000|2020-09-10 17:40:00|549.11|548.81|548.81|548.51|549.21|548.91|548.71|548.41|29
1599759900000|2020-09-10 17:45:00|548.71|548.41|548.91|548.61|549.21|548.91|548.71|548.41|13
1599760200000|2020-09-10 17:50:00|549.01|548.71|548.51|548.21|549.11|548.81|548.41|548.11|28
1599760500000|2020-09-10 17:55:00|548.61|548.31|548.61|548.31|548.91|548.61|548.41|548.11|23
1599760800000|2020-09-10 18:00:00|548.51|548.21|549.41|549.11|549.41|549.11|548.41|548.11|46
1599761100000|2020-09-10 18:05:00|549.31|549.01|548.91|548.61|549.41|549.11|548.61|548.31|16
1599761400000|2020-09-10 18:10:00|549.01|548.71|548.41|548.11|549.11|548.81|548.31|548.01|18
1599761700000|2020-09-10 18:15:00|548.31|548.01|547.71|547.41|548.31|548.01|547.31|547.01|88
1599762000000|2020-09-10 18:20:00|547.61|547.31|547.21|546.91|548.01|547.71|547.21|546.91|79
1599762300000|2020-09-10 18:25:00|547.31|547.01|546.51|546.21|547.91|547.61|546.51|546.21|130
1599762600000|2020-09-10 18:30:00|546.61|546.31|547.31|547.01|547.71|547.41|546.41|546.11|87
1599762900000|2020-09-10 18:35:00|547.21|546.91|547.81|547.51|547.91|547.61|547.01|546.71|72
1599763200000|2020-09-10 18:40:00|547.71|547.41|546.71|546.41|547.71|547.41|546.61|546.31|70
1599763500000|2020-09-10 18:45:00|546.61|546.31|547.81|547.51|547.91|547.61|546.61|546.31|100
1599763800000|2020-09-10 18:50:00|547.71|547.41|547.61|547.31|548.11|547.81|547.31|547.01|72
1599764100000|2020-09-10 18:55:00|547.71|547.41|548.51|548.21|548.71|548.41|547.51|547.21|89
1599764400000|2020-09-10 19:00:00|548.61|548.31|547.71|547.41|548.61|548.31|547.61|547.31|40
1599764700000|2020-09-10 19:05:00|547.81|547.51|547.31|547.01|548.31|548.01|547.31|547.01|48
1599765000000|2020-09-10 19:10:00|547.41|547.11|547.31|547.01|547.71|547.41|546.91|546.61|49
1599765300000|2020-09-10 19:15:00|547.21|546.91|546.61|546.31|547.41|547.11|546.41|546.11|50
1599765600000|2020-09-10 19:20:00|546.71|546.41|546.61|546.31|547.21|546.91|546.31|546.01|24
1599765900000|2020-09-10 19:25:00|546.51|546.21|547.31|547.01|547.51|547.21|546.31|546.01|45
1599766200000|2020-09-10 19:30:00|547.21|546.91|547.31|547.01|547.51|547.21|546.71|546.41|69
1599766500000|2020-09-10 19:35:00|547.21|546.91|547.51|547.21|547.51|547.21|546.61|546.31|38
1599766800000|2020-09-10 19:40:00|547.41|547.11|547.81|547.51|548.21|547.91|547.21|546.91|31
1599767100000|2020-09-10 19:45:00|547.91|547.61|546.81|546.51|547.91|547.61|546.51|546.21|64
1599767400000|2020-09-10 19:50:00|546.61|546.31|547.21|546.91|547.41|547.11|546.41|546.11|33
1599767700000|2020-09-10 19:55:00|547.31|547.01|546.21|545.91|547.41|547.11|546.21|545.91|98
1599768000000|2020-09-10 20:00:00|546.51|546.01|546.91|546.41|547.61|547.11|546.31|545.81|0
1599768300000|2020-09-10 20:05:00|546.81|546.31|547.21|546.71|547.91|547.41|546.81|546.31|0
1599768600000|2020-09-10 20:10:00|547.31|546.81|547.21|546.71|547.91|547.41|547.01|546.51|0
1599768900000|2020-09-10 20:15:00|547.31|546.81|547.11|546.61|547.31|546.81|547.11|546.61|0
1599769200000|2020-09-10 20:20:00|546.91|546.41|547.01|546.51|547.11|546.61|546.91|546.41|0
1599769800000|2020-09-10 20:30:00|547.21|546.71|548.21|547.71|548.21|547.71|547.11|546.61|0
1599770100000|2020-09-10 20:35:00|548.11|547.61|547.41|546.91|548.11|547.61|547.41|546.91|0
1599770400000|2020-09-10 20:40:00|547.51|547.01|547.31|546.81|547.51|547.01|547.01|546.51|0
1599770700000|2020-09-10 20:45:00|547.21|546.71|547.31|546.81|547.41|546.91|547.21|546.71|0
1599771000000|2020-09-10 20:50:00|547.21|546.71|547.21|546.71|547.31|546.81|547.21|546.71|0
1599771300000|2020-09-10 20:55:00|547.31|546.81|547.41|546.91|547.41|546.91|547.21|546.71|0
1599771600000|2020-09-10 21:00:00|547.51|547.01|547.41|546.91|547.51|547.01|547.31|546.81|0
1599771900000|2020-09-10 21:05:00|547.31|546.81|547.21|546.71|547.41|546.91|547.21|546.71|0
1599772200000|2020-09-10 21:10:00|547.11|546.61|547.21|546.71|547.21|546.71|547.11|546.61|0
1599772500000|2020-09-10 21:15:00|547.31|546.81|547.31|546.81|547.41|546.91|547.21|546.71|0
1599773100000|2020-09-10 21:25:00|547.21|546.71|547.31|546.81|547.31|546.81|547.21|546.71|0
1599773400000|2020-09-10 21:30:00|547.21|546.71|547.31|546.81|547.31|546.81|547.21|546.71|0
1599773700000|2020-09-10 21:35:00|547.41|546.91|547.31|546.81|547.41|546.91|547.31|546.81|0
1599774000000|2020-09-10 21:40:00|547.41|546.91|547.31|546.81|547.41|546.91|547.31|546.81|0
1599774300000|2020-09-10 21:45:00|547.41|546.91|547.41|546.91|547.41|546.91|547.31|546.81|0
1599774900000|2020-09-10 21:55:00|547.51|547.01|547.41|546.91|547.61|547.11|547.41|546.91|0
1599775200000|2020-09-10 22:00:00|547.51|547.01|548.11|547.61|548.81|548.31|547.51|547.01|0
1599775500000|2020-09-10 22:05:00|548.21|547.71|548.21|547.71|548.61|548.11|548.21|547.71|0
1599775800000|2020-09-10 22:10:00|548.31|547.81|548.31|547.81|548.41|547.91|547.91|547.41|0
1599776100000|2020-09-10 22:15:00|548.41|547.91|548.51|548.01|548.61|548.11|548.31|547.81|0
1599776400000|2020-09-10 22:20:00|548.61|548.11|548.21|547.71|548.61|548.11|547.91|547.41|0
1599776700000|2020-09-10 22:25:00|548.11|547.61|548.41|547.91|548.41|547.91|547.91|547.41|0
1599777000000|2020-09-10 22:30:00|548.51|548.01|548.51|548.01|548.61|548.11|548.31|547.81|0
1599777300000|2020-09-10 22:35:00|548.61|548.11|548.51|548.01|548.61|548.11|548.51|548.01|0
1599777600000|2020-09-10 22:40:00|548.61|548.11|548.51|548.01|548.61|548.11|548.21|547.71|0
1599777900000|2020-09-10 22:45:00|548.41|547.91|548.61|548.11|548.81|548.31|548.41|547.91|0
1599778200000|2020-09-10 22:50:00|548.51|548.01|548.81|548.31|548.91|548.41|548.51|548.01|0
1599778500000|2020-09-10 22:55:00|548.71|548.21|548.41|547.91|548.81|548.31|548.21|547.71|0
1599778800000|2020-09-10 23:00:00|548.51|548.01|548.51|548.01|548.61|548.11|548.11|547.61|0
1599779100000|2020-09-10 23:05:00|548.61|548.11|548.61|548.11|548.71|548.21|548.51|548.01|0
1599779400000|2020-09-10 23:10:00|548.71|548.21|548.81|548.31|548.91|548.41|548.61|548.11|0
1599779700000|2020-09-10 23:15:00|548.91|548.41|548.61|548.11|548.91|548.41|548.51|548.01|0
1599780000000|2020-09-10 23:20:00|548.71|548.21|548.61|548.11|548.71|548.21|548.41|547.91|0
1599780300000|2020-09-10 23:25:00|548.51|548.01|548.71|548.21|548.81|548.31|548.41|547.91|0
1599780600000|2020-09-10 23:30:00|548.81|548.31|548.91|548.41|549.01|548.51|548.71|548.21|0
1599780900000|2020-09-10 23:35:00|549.01|548.51|548.71|548.21|549.01|548.51|548.71|548.21|0
1599781200000|2020-09-10 23:40:00|548.61|548.11|548.61|548.11|548.61|548.11|548.51|548.01|0
1599781500000|2020-09-10 23:45:00|548.51|548.01|548.41|547.91|548.51|548.01|548.31|547.81|0
1599781800000|2020-09-10 23:50:00|548.51|548.01|548.31|547.81|548.71|548.21|548.31|547.81|0
1599782100000|2020-09-10 23:55:00|548.41|547.91|548.11|547.61|548.41|547.91|548.11|547.61|0
1599782400000|2020-09-11 00:00:00|548.21|547.71|547.91|547.41|548.61|548.11|547.61|547.11|0
1599782700000|2020-09-11 00:05:00|547.81|547.31|547.81|547.31|548.21|547.71|547.61|547.11|0
1599783000000|2020-09-11 00:10:00|547.91|547.41|548.21|547.71|548.21|547.71|547.71|547.21|0
1599783300000|2020-09-11 00:15:00|548.11|547.61|549.31|548.81|549.31|548.81|548.11|547.61|0
1599783600000|2020-09-11 00:20:00|549.41|548.91|549.31|548.81|549.61|549.11|549.31|548.81|0
1599783900000|2020-09-11 00:25:00|549.41|548.91|549.21|548.71|549.51|549.01|549.01|548.51|0
1599784200000|2020-09-11 00:30:00|549.11|548.61|549.41|548.91|549.41|548.91|549.01|548.51|0
1599784500000|2020-09-11 00:35:00|549.31|548.81|548.91|548.41|549.31|548.81|548.81|548.31|0
1599784800000|2020-09-11 00:40:00|549.01|548.51|548.71|548.21|549.11|548.61|548.61|548.11|0
1599785100000|2020-09-11 00:45:00|548.61|548.11|548.91|548.41|549.11|548.61|548.61|548.11|0
1599785400000|2020-09-11 00:50:00|549.01|548.51|548.91|548.41|549.11|548.61|548.71|548.21|0
1599785700000|2020-09-11 00:55:00|548.81|548.31|549.01|548.51|549.21|548.71|548.71|548.21|0
1599786000000|2020-09-11 01:00:00|549.11|548.61|549.91|549.41|549.91|549.41|549.11|548.61|0
1599786300000|2020-09-11 01:05:00|550.01|549.51|549.71|549.21|550.01|549.51|549.51|549.01|0
1599786600000|2020-09-11 01:10:00|549.61|549.11|550.11|549.61|550.11|549.61|549.61|549.11|0
1599786900000|2020-09-11 01:15:00|550.21|549.71|549.81|549.31|550.21|549.71|549.81|549.31|0
1599787200000|2020-09-11 01:20:00|549.91|549.41|549.91|549.41|549.91|549.41|549.81|549.31|0
1599787500000|2020-09-11 01:25:00|550.01|549.51|549.91|549.41|550.11|549.61|549.81|549.31|0
1599787800000|2020-09-11 01:30:00|550.01|549.51|550.11|549.61|550.11|549.61|549.51|549.01|0
1599788100000|2020-09-11 01:35:00|550.31|549.81|549.71|549.21|550.31|549.81|549.51|549.01|0
1599788400000|2020-09-11 01:40:00|549.61|549.11|549.11|548.61|549.81|549.31|549.11|548.61|0
1599788700000|2020-09-11 01:45:00|549.01|548.51|548.91|548.41|549.11|548.61|548.81|548.31|0
1599789000000|2020-09-11 01:50:00|549.11|548.61|549.31|548.81|549.41|548.91|548.91|548.41|0
1599789300000|2020-09-11 01:55:00|549.41|548.91|549.71|549.21|549.81|549.31|549.21|548.71|0
1599789600000|2020-09-11 02:00:00|549.81|549.31|549.71|549.21|549.91|549.41|549.61|549.11|0
1599789900000|2020-09-11 02:05:00|549.81|549.31|550.01|549.51|550.01|549.51|549.81|549.31|0
1599790200000|2020-09-11 02:10:00|549.91|549.41|550.01|549.51|550.11|549.61|549.81|549.31|0
1599790500000|2020-09-11 02:15:00|549.91|549.41|550.01|549.51|550.01|549.51|549.71|549.21|0
1599790800000|2020-09-11 02:20:00|549.91|549.41|549.71|549.21|550.01|549.51|549.71|549.21|0
1599791100000|2020-09-11 02:25:00|549.81|549.31|549.71|549.21|550.01|549.51|549.71|549.21|0
1599791400000|2020-09-11 02:30:00|549.81|549.31|550.01|549.51|550.01|549.51|549.81|549.31|0
1599791700000|2020-09-11 02:35:00|550.11|549.61|549.71|549.21|550.21|549.71|549.61|549.11|0
1599792000000|2020-09-11 02:40:00|549.81|549.31|550.01|549.51|550.01|549.51|549.81|549.31|0
1599792300000|2020-09-11 02:45:00|549.91|549.41|549.71|549.21|549.91|549.41|549.51|549.01|0
1599792600000|2020-09-11 02:50:00|549.81|549.31|549.41|548.91|549.91|549.41|549.41|548.91|0
1599792900000|2020-09-11 02:55:00|549.51|549.01|549.51|549.01|549.51|549.01|549.21|548.71|0
1599793200000|2020-09-11 03:00:00|549.41|548.91|549.51|549.01|549.71|549.21|549.41|548.91|0
1599793500000|2020-09-11 03:05:00|549.41|548.91|549.61|549.11|549.61|549.11|549.21|548.71|0
1599793800000|2020-09-11 03:10:00|549.71|549.21|549.41|548.91|549.71|549.21|549.41|548.91|0
1599794100000|2020-09-11 03:15:00|549.31|548.81|549.21|548.71|549.41|548.91|549.21|548.71|0
1599794400000|2020-09-11 03:20:00|549.31|548.81|549.41|548.91|549.61|549.11|549.21|548.71|0
1599794700000|2020-09-11 03:25:00|549.31|548.81|549.31|548.81|549.41|548.91|549.21|548.71|0
1599795000000|2020-09-11 03:30:00|549.21|548.71|549.41|548.91|549.41|548.91|549.11|548.61|0
1599795300000|2020-09-11 03:35:00|549.31|548.81|549.61|549.11|549.71|549.21|549.31|548.81|0
1599795600000|2020-09-11 03:40:00|549.71|549.21|549.71|549.21|549.71|549.21|549.71|549.21|0
1599795900000|2020-09-11 03:45:00|549.61|549.11|549.71|549.21|549.71|549.21|549.61|549.11|0
1599796200000|2020-09-11 03:50:00|549.61|549.11|549.71|549.21|549.71|549.21|549.61|549.11|0
1599796500000|2020-09-11 03:55:00|549.61|549.11|549.71|549.21|549.71|549.21|549.41|548.91|0
1599796800000|2020-09-11 04:00:00|549.61|549.11|549.91|549.41|549.91|549.41|549.61|549.11|0
1599797100000|2020-09-11 04:05:00|549.81|549.31|549.91|549.41|549.91|549.41|549.71|549.21|0
1599797400000|2020-09-11 04:10:00|549.81|549.31|549.71|549.21|549.81|549.31|549.61|549.11|0
1599797700000|2020-09-11 04:15:00|549.81|549.31|549.91|549.41|549.91|549.41|549.71|549.21|0
1599798000000|2020-09-11 04:20:00|550.01|549.51|550.01|549.51|550.01|549.51|549.91|549.41|0
1599798300000|2020-09-11 04:25:00|550.11|549.61|550.31|549.81|550.51|550.01|550.11|549.61|0
1599798600000|2020-09-11 04:30:00|550.41|549.91|550.21|549.71|550.51|550.01|550.01|549.51|0
1599798900000|2020-09-11 04:35:00|550.11|549.61|550.21|549.71|550.21|549.71|550.01|549.51|0
1599799200000|2020-09-11 04:40:00|550.11|549.61|550.31|549.81|550.41|549.91|550.11|549.61|0
1599799500000|2020-09-11 04:45:00|550.41|549.91|550.31|549.81|550.61|550.11|550.31|549.81|0
1599799800000|2020-09-11 04:50:00|550.21|549.71|550.31|549.81|550.31|549.81|550.21|549.71|0
1599800100000|2020-09-11 04:55:00|550.21|549.71|550.11|549.61|550.21|549.71|550.11|549.61|0
1599800400000|2020-09-11 05:00:00|550.01|549.51|550.31|549.81|550.31|549.81|550.01|549.51|0
1599800700000|2020-09-11 05:05:00|550.41|549.91|550.31|549.81|550.51|550.01|550.31|549.81|0
1599801000000|2020-09-11 05:10:00|550.41|549.91|550.31|549.81|550.61|550.11|550.31|549.81|0
1599801300000|2020-09-11 05:15:00|550.41|549.91|550.51|550.01|550.61|550.11|550.31|549.81|0
1599801600000|2020-09-11 05:20:00|550.41|549.91|550.51|550.01|550.51|550.01|550.31|549.81|0
1599801900000|2020-09-11 05:25:00|550.61|550.11|550.61|550.11|550.81|550.31|550.41|549.91|0
1599802200000|2020-09-11 05:30:00|550.81|550.31|550.91|550.41|550.91|550.41|550.51|550.01|0
1599802500000|2020-09-11 05:35:00|551.01|550.51|550.91|550.41|551.21|550.71|550.81|550.31|0
1599802800000|2020-09-11 05:40:00|551.01|550.51|551.11|550.61|551.11|550.61|550.91|550.41|0
1599803100000|2020-09-11 05:45:00|551.01|550.51|550.91|550.41|551.11|550.61|550.81|550.31|0
1599803400000|2020-09-11 05:50:00|550.81|550.31|550.81|550.31|551.11|550.61|550.81|550.31|0
1599803700000|2020-09-11 05:55:00|550.91|550.41|550.91|550.41|551.01|550.51|550.91|550.41|0
1599804000000|2020-09-11 06:00:00|550.61|550.31|549.71|549.41|550.81|550.51|549.71|549.41|122
1599804300000|2020-09-11 06:05:00|549.61|549.31|550.11|549.81|550.21|549.91|549.61|549.31|223
1599804600000|2020-09-11 06:10:00|550.21|549.91|550.11|549.81|550.51|550.21|549.91|549.61|51
1599804900000|2020-09-11 06:15:00|550.01|549.71|550.21|549.91|550.41|550.11|549.91|549.61|40
1599805200000|2020-09-11 06:20:00|550.31|550.01|550.11|549.81|550.31|550.01|549.81|549.51|47
1599805500000|2020-09-11 06:25:00|550.21|549.91|550.21|549.91|550.51|550.21|550.11|549.81|28
1599805800000|2020-09-11 06:30:00|550.11|549.81|550.21|549.91|550.51|550.21|550.11|549.81|33
1599806100000|2020-09-11 06:35:00|550.11|549.81|549.91|549.61|550.21|549.91|549.81|549.51|21
1599806400000|2020-09-11 06:40:00|549.81|549.51|549.81|549.51|550.01|549.71|549.31|549.01|36
1599806700000|2020-09-11 06:45:00|549.71|549.41|549.31|549.01|549.91|549.61|549.31|549.01|36
1599807000000|2020-09-11 06:50:00|549.41|549.11|549.91|549.61|549.91|549.61|549.41|549.11|29
1599807300000|2020-09-11 06:55:00|549.81|549.51|550.21|549.91|550.31|550.01|549.61|549.31|70
1599807600000|2020-09-11 07:00:00|550.11|550.01|550.41|550.31|550.41|550.31|549.41|549.31|757
1599807900000|2020-09-11 07:05:00|550.51|550.41|550.91|550.81|551.51|551.41|550.21|550.11|466
1599808200000|2020-09-11 07:10:00|551.01|550.91|550.21|550.11|551.11|551.01|549.71|549.61|406
1599808500000|2020-09-11 07:15:00|550.11|550.01|551.11|551.01|551.21|551.11|549.71|549.61|284
1599808800000|2020-09-11 07:20:00|551.01|550.91|552.71|552.61|552.91|552.81|551.01|550.91|410
1599809100000|2020-09-11 07:25:00|552.61|552.51|552.21|552.11|553.31|553.21|552.11|552.01|435
1599809400000|2020-09-11 07:30:00|552.31|552.21|552.01|551.91|552.51|552.41|551.61|551.51|304
1599809700000|2020-09-11 07:35:00|552.11|552.01|550.51|550.41|552.11|552.01|550.51|550.41|230
1599810000000|2020-09-11 07:40:00|550.55|550.45|550.35|550.25|550.85|550.75|549.75|549.65|245
1599810300000|2020-09-11 07:45:00|550.25|550.15|549.65|549.55|550.65|550.55|549.45|549.35|186
1599810600000|2020-09-11 07:50:00|549.55|549.45|550.55|550.45|550.65|550.55|549.35|549.25|181
1599810900000|2020-09-11 07:55:00|550.45|550.35|550.15|550.05|550.55|550.45|550.05|549.95|121
1599811200000|2020-09-11 08:00:00|550.25|550.15|550.75|550.65|551.15|551.05|550.25|550.15|210
1599811500000|2020-09-11 08:05:00|550.85|550.75|551.15|551.05|551.45|551.35|550.15|550.05|120
1599811800000|2020-09-11 08:10:00|551.25|551.15|551.45|551.35|551.65|551.55|550.95|550.85|144
1599812100000|2020-09-11 08:15:00|551.55|551.45|551.65|551.55|551.75|551.65|551.25|551.15|92
1599812400000|2020-09-11 08:20:00|551.75|551.65|551.45|551.35|551.75|551.65|551.25|551.15|102
1599812700000|2020-09-11 08:25:00|551.55|551.45|551.15|551.05|551.85|551.75|550.75|550.65|183
1599813000000|2020-09-11 08:30:00|551.25|551.15|551.45|551.35|551.55|551.45|550.55|550.45|174
1599813300000|2020-09-11 08:35:00|551.35|551.25|551.25|551.15|551.75|551.65|551.05|550.95|115
1599813600000|2020-09-11 08:40:00|551.15|551.05|550.95|550.85|551.55|551.45|550.85|550.75|53
1599813900000|2020-09-11 08:45:00|551.05|550.95|550.45|550.35|551.15|551.05|550.15|550.05|125
1599814200000|2020-09-11 08:50:00|550.55|550.45|550.55|550.45|550.85|550.75|550.25|550.15|86
1599814500000|2020-09-11 08:55:00|550.45|550.35|550.05|549.95|550.65|550.55|549.55|549.45|216
1599814800000|2020-09-11 09:00:00|549.95|549.85|549.95|549.85|550.25|550.15|549.75|549.65|108
1599815100000|2020-09-11 09:05:00|549.85|549.75|550.45|550.35|550.45|550.35|549.75|549.65|100
1599815400000|2020-09-11 09:10:00|550.35|550.25|550.55|550.45|550.65|550.55|549.85|549.75|61
1599815700000|2020-09-11 09:15:00|550.65|550.55|550.65|550.55|550.75|550.65|550.15|550.05|107
1599816000000|2020-09-11 09:20:00|550.55|550.45|550.85|550.75|551.05|550.95|550.35|550.25|93
1599816300000|2020-09-11 09:25:00|550.75|550.65|551.05|550.95|551.15|551.05|550.65|550.55|45
1599816600000|2020-09-11 09:30:00|551.15|551.05|550.85|550.75|551.15|551.05|550.55|550.45|87
1599816900000|2020-09-11 09:35:00|550.95|550.85|551.05|550.95|551.25|551.15|550.75|550.65|91
1599817200000|2020-09-11 09:40:00|551.15|551.05|550.65|550.55|551.15|551.05|550.65|550.55|63
1599817500000|2020-09-11 09:45:00|550.55|550.45|550.45|550.35|550.75|550.65|550.35|550.25|87
1599817800000|2020-09-11 09:50:00|550.55|550.45|550.65|550.55|550.85|550.75|550.45|550.35|54
1599818100000|2020-09-11 09:55:00|550.55|550.45|550.75|550.65|550.95|550.85|550.35|550.25|90
1599818400000|2020-09-11 10:00:00|550.85|550.75|550.65|550.55|550.95|550.85|550.35|550.25|170
1599818700000|2020-09-11 10:05:00|550.55|550.45|550.45|550.35|550.75|550.65|550.35|550.25|50
1599819000000|2020-09-11 10:10:00|550.35|550.25|549.65|549.55|550.45|550.35|549.65|549.55|149
1599819300000|2020-09-11 10:15:00|549.55|549.45|549.55|549.45|549.75|549.65|549.25|549.15|175
1599819600000|2020-09-11 10:20:00|549.45|549.35|550.35|550.25|550.45|550.35|549.35|549.25|137
1599819900000|2020-09-11 10:25:00|550.45|550.35|550.85|550.75|550.85|550.75|550.45|550.35|85
1599820200000|2020-09-11 10:30:00|550.95|550.85|551.65|551.55|551.75|551.65|550.95|550.85|176
1599820500000|2020-09-11 10:35:00|551.75|551.65|552.05|551.95|552.05|551.95|551.35|551.25|122
1599820800000|2020-09-11 10:40:00|552.15|552.05|552.25|552.15|552.25|552.15|551.75|551.65|116
1599821100000|2020-09-11 10:45:00|552.35|552.25|551.55|551.45|552.45|552.35|551.45|551.35|154
1599821400000|2020-09-11 10:50:00|551.65|551.55|551.35|551.25|551.85|551.75|551.25|551.15|120
1599821700000|2020-09-11 10:55:00|551.45|551.35|551.35|551.25|551.45|551.35|551.15|551.05|67
1599822000000|2020-09-11 11:00:00|551.45|551.35|551.15|551.05|551.55|551.45|551.05|550.95|165
1599822300000|2020-09-11 11:05:00|551.25|551.15|551.45|551.35|551.65|551.55|550.95|550.85|80
1599822600000|2020-09-11 11:10:00|551.55|551.45|551.95|551.85|552.15|552.05|551.55|551.45|110
1599822900000|2020-09-11 11:15:00|552.05|551.95|551.75|551.65|552.05|551.95|551.65|551.55|106
1599823200000|2020-09-11 11:20:00|551.85|551.75|551.45|551.35|551.95|551.85|551.45|551.35|134
1599823500000|2020-09-11 11:25:00|551.35|551.25|551.45|551.35|551.65|551.55|551.05|550.95|134
1599823800000|2020-09-11 11:30:00|551.55|551.45|551.75|551.65|551.85|551.75|551.35|551.25|138
1599824100000|2020-09-11 11:35:00|551.65|551.55|552.25|552.15|552.35|552.25|551.65|551.55|136
1599824400000|2020-09-11 11:40:00|552.27|552.17|552.27|552.17|552.27|552.17|551.87|551.77|109
1599824700000|2020-09-11 11:45:00|552.17|552.07|552.67|552.57|552.87|552.77|552.17|552.07|215
1599825000000|2020-09-11 11:50:00|552.57|552.47|552.37|552.27|552.57|552.47|551.37|551.27|341
1599825300000|2020-09-11 11:55:00|552.47|552.37|551.97|551.87|552.67|552.57|551.97|551.87|126
1599825600000|2020-09-11 12:00:00|552.07|551.97|551.87|551.77|552.47|552.37|551.67|551.57|111
1599825900000|2020-09-11 12:05:00|551.97|551.87|552.27|552.17|552.37|552.27|551.97|551.87|123
1599826200000|2020-09-11 12:10:00|552.37|552.27|552.87|552.77|552.87|552.77|551.97|551.87|168
1599826500000|2020-09-11 12:15:00|552.77|552.67|552.57|552.47|553.07|552.97|552.47|552.37|111
1599826800000|2020-09-11 12:20:00|552.67|552.57|552.47|552.37|552.87|552.77|552.37|552.27|111
1599827100000|2020-09-11 12:25:00|552.57|552.47|552.37|552.27|552.67|552.57|552.07|551.97|112
1599827400000|2020-09-11 12:30:00|552.47|552.37|551.77|551.67|552.47|552.37|551.67|551.57|151
1599827700000|2020-09-11 12:35:00|551.87|551.77|552.27|552.17|552.27|552.17|551.57|551.47|152
1599828000000|2020-09-11 12:40:00|552.17|552.07|552.17|552.07|552.17|552.07|551.77|551.67|78
1599828300000|2020-09-11 12:45:00|552.07|551.97|551.67|551.57|552.27|552.17|551.67|551.57|101
1599828600000|2020-09-11 12:50:00|551.57|551.47|551.87|551.77|552.17|552.07|551.57|551.47|85
1599828900000|2020-09-11 12:55:00|551.97|551.87|551.67|551.57|552.07|551.97|551.57|551.47|105
1599829200000|2020-09-11 13:00:00|551.57|551.47|551.37|551.27|551.87|551.77|551.37|551.27|118
1599829500000|2020-09-11 13:05:00|551.47|551.37|551.37|551.27|551.57|551.47|551.17|551.07|58
1599829800000|2020-09-11 13:10:00|551.27|551.17|551.77|551.67|551.77|551.67|551.07|550.97|130
1599830100000|2020-09-11 13:15:00|551.67|551.57|551.87|551.77|552.07|551.97|551.67|551.57|120
1599830400000|2020-09-11 13:20:00|551.97|551.87|551.67|551.57|552.07|551.97|551.57|551.47|120
1599830700000|2020-09-11 13:25:00|551.57|551.47|551.27|551.17|551.67|551.57|551.27|551.17|105
1599831000000|2020-09-11 13:30:00|551.17|551.07|550.07|549.97|551.67|551.57|549.97|549.87|509
1599831300000|2020-09-11 13:35:00|549.97|549.87|549.87|549.77|550.57|550.47|549.77|549.67|665
1599831600000|2020-09-11 13:40:00|549.97|549.87|550.17|550.07|550.57|550.47|549.57|549.47|385
1599831900000|2020-09-11 13:45:00|550.07|549.97|551.47|551.37|551.47|551.37|549.97|549.87|369
1599832200000|2020-09-11 13:50:00|551.37|551.27|550.87|550.77|551.57|551.47|550.77|550.67|294
1599832500000|2020-09-11 13:55:00|550.97|550.87|549.87|549.77|550.97|550.87|549.17|549.07|1015
1599832800000|2020-09-11 14:00:00|549.77|549.67|550.47|550.37|550.77|550.67|549.67|549.57|472
1599833100000|2020-09-11 14:05:00|550.37|550.27|549.67|549.57|550.87|550.77|549.57|549.47|375
1599833400000|2020-09-11 14:10:00|549.69|549.59|550.19|550.09|550.29|550.19|548.59|548.49|635
1599833700000|2020-09-11 14:15:00|550.29|550.19|551.19|551.09|551.39|551.29|549.59|549.49|436
1599834000000|2020-09-11 14:20:00|551.09|550.99|551.19|551.09|551.59|551.49|550.79|550.69|282
1599834300000|2020-09-11 14:25:00|551.09|550.99|551.39|551.29|551.69|551.59|550.99|550.89|294
1599834600000|2020-09-11 14:30:00|551.49|551.39|550.79|550.69|551.89|551.79|550.59|550.49|385
1599834900000|2020-09-11 14:35:00|550.89|550.79|550.99|550.89|551.39|551.29|550.29|550.19|241
1599835200000|2020-09-11 14:40:00|550.89|550.79|551.79|551.69|551.79|551.69|550.79|550.69|179
1599835500000|2020-09-11 14:45:00|551.89|551.79|552.39|552.29|552.49|552.39|551.69|551.59|205
1599835800000|2020-09-11 14:50:00|552.29|552.19|552.69|552.59|552.89|552.79|552.19|552.09|228
1599836100000|2020-09-11 14:55:00|552.59|552.49|552.09|551.99|552.99|552.89|552.09|551.99|280
1599836400000|2020-09-11 15:00:00|552.19|552.09|553.49|553.39|553.69|553.59|552.19|552.09|361
1599836700000|2020-09-11 15:05:00|553.59|553.49|554.79|554.69|554.89|554.79|553.49|553.39|535
1599837000000|2020-09-11 15:10:00|554.69|554.59|553.99|553.89|554.79|554.69|553.99|553.89|369
1599837300000|2020-09-11 15:15:00|553.89|553.79|554.49|554.39|554.69|554.59|553.89|553.79|321
1599837600000|2020-09-11 15:20:00|554.39|554.29|553.59|553.49|554.49|554.39|553.29|553.19|386
1599837900000|2020-09-11 15:25:00|553.49|553.39|553.09|552.99|553.59|553.49|552.89|552.79|519
1599838200000|2020-09-11 15:30:00|553.19|552.89|552.29|551.99|553.29|552.99|552.29|551.99|691
1599838500000|2020-09-11 15:35:00|552.39|552.09|552.09|551.79|552.39|552.09|551.59|551.29|392
1599838800000|2020-09-11 15:40:00|552.19|551.89|551.79|551.49|552.29|551.99|551.69|551.39|147
1599839100000|2020-09-11 15:45:00|551.69|551.39|551.79|551.49|552.19|551.89|551.59|551.29|73
1599839400000|2020-09-11 15:50:00|551.69|551.39|551.49|551.19|551.99|551.69|551.49|551.19|41
1599839700000|2020-09-11 15:55:00|551.59|551.29|551.59|551.29|551.79|551.49|551.39|551.09|61
1599840000000|2020-09-11 16:00:00|551.49|551.19|552.09|551.79|552.19|551.89|551.19|550.89|62
1599840300000|2020-09-11 16:05:00|552.19|551.89|552.09|551.79|552.29|551.99|551.89|551.59|42
1599840600000|2020-09-11 16:10:00|551.99|551.69|551.89|551.59|552.09|551.79|551.69|551.39|62
1599840900000|2020-09-11 16:15:00|551.79|551.49|552.09|551.79|552.09|551.79|551.49|551.19|76
1599841200000|2020-09-11 16:20:00|552.19|551.89|552.39|552.09|552.59|552.29|552.09|551.79|53
1599841500000|2020-09-11 16:25:00|552.29|551.99|551.79|551.49|552.39|552.09|551.79|551.49|80
1599841800000|2020-09-11 16:30:00|551.69|551.39|550.79|550.49|551.79|551.49|550.79|550.49|135
1599842100000|2020-09-11 16:35:00|550.89|550.59|550.69|550.39|550.99|550.69|550.59|550.29|49
1599842400000|2020-09-11 16:40:00|550.59|550.29|550.29|549.99|550.69|550.39|550.09|549.79|143
1599842700000|2020-09-11 16:45:00|550.39|550.09|550.89|550.59|550.99|550.69|550.19|549.89|71
1599843000000|2020-09-11 16:50:00|550.99|550.69|550.89|550.59|551.29|550.99|550.89|550.59|75
1599843300000|2020-09-11 16:55:00|550.79|550.49|549.89|549.59|550.99|550.69|549.79|549.49|98
1599843600000|2020-09-11 17:00:00|549.99|549.69|549.79|549.49|550.39|550.09|549.79|549.49|83
1599843900000|2020-09-11 17:05:00|549.89|549.59|549.39|549.09|549.89|549.59|548.99|548.69|71
1599844200000|2020-09-11 17:10:00|549.29|548.99|549.09|548.79|549.39|549.09|548.89|548.59|57
1599844500000|2020-09-11 17:15:00|548.99|548.69|549.19|548.89|549.59|549.29|548.59|548.29|120
1599844800000|2020-09-11 17:20:00|549.29|548.99|549.19|548.89|549.39|549.09|549.09|548.79|49
1599845100000|2020-09-11 17:25:00|549.29|548.99|548.49|548.19|549.39|549.09|548.39|548.09|56
1599845400000|2020-09-11 17:30:00|548.59|548.29|548.09|547.79|548.59|548.29|547.79|547.49|110
1599845700000|2020-09-11 17:35:00|548.19|547.89|548.89|548.59|548.99|548.69|548.19|547.89|96
1599846000000|2020-09-11 17:40:00|548.79|548.49|548.89|548.59|549.29|548.99|548.59|548.29|59
1599846300000|2020-09-11 17:45:00|548.99|548.69|549.09|548.79|549.29|548.99|548.79|548.49|28
1599846600000|2020-09-11 17:50:00|548.99|548.69|548.99|548.69|549.39|549.09|548.79|548.49|46
1599846900000|2020-09-11 17:55:00|549.09|548.79|548.39|548.09|549.09|548.79|548.39|548.09|39
1599847200000|2020-09-11 18:00:00|548.49|548.19|548.69|548.39|548.79|548.49|547.99|547.69|50
1599847500000|2020-09-11 18:05:00|548.59|548.29|549.19|548.89|549.39|549.09|548.59|548.29|26
1599847800000|2020-09-11 18:10:00|549.09|548.79|549.59|549.29|549.69|549.39|548.89|548.59|74
1599848100000|2020-09-11 18:15:00|549.49|549.19|549.09|548.79|549.59|549.29|548.99|548.69|36
1599848400000|2020-09-11 18:20:00|549.19|548.89|549.49|549.19|549.49|549.19|548.79|548.49|48
1599848700000|2020-09-11 18:25:00|549.39|549.09|548.79|548.49|549.59|549.29|548.79|548.49|14
1599849000000|2020-09-11 18:30:00|548.89|548.59|549.69|549.39|549.99|549.69|548.79|548.49|54
1599849300000|2020-09-11 18:35:00|549.79|549.49|550.39|550.09|550.49|550.19|549.69|549.39|71
1599849600000|2020-09-11 18:40:00|550.29|549.99|550.49|550.19|550.59|550.29|549.79|549.49|78
1599849900000|2020-09-11 18:45:00|550.39|550.09|550.09|549.79|550.59|550.29|549.99|549.69|44
1599850200000|2020-09-11 18:50:00|550.19|549.89|550.69|550.39|550.69|550.39|549.89|549.59|34
1599850500000|2020-09-11 18:55:00|550.59|550.29|550.19|549.89|550.79|550.49|550.19|549.89|51
1599850800000|2020-09-11 19:00:00|550.29|549.99|549.89|549.59|550.29|549.99|549.69|549.39|64
1599851100000|2020-09-11 19:05:00|549.99|549.69|549.29|548.99|550.09|549.79|549.29|548.99|36
1599851400000|2020-09-11 19:10:00|549.39|549.09|549.69|549.39|549.79|549.49|548.99|548.69|46
1599851700000|2020-09-11 19:15:00|549.79|549.49|550.39|550.09|550.59|550.29|549.69|549.39|24
1599852000000|2020-09-11 19:20:00|550.49|550.19|550.89|550.59|551.09|550.79|550.29|549.99|48
1599852300000|2020-09-11 19:25:00|550.79|550.49|551.19|550.89|551.39|551.09|550.69|550.39|39
1599852600000|2020-09-11 19:30:00|551.29|550.99|551.49|551.19|551.89|551.59|551.19|550.89|59
1599852900000|2020-09-11 19:35:00|551.39|551.09|550.79|550.49|551.49|551.19|550.59|550.29|32
1599853200000|2020-09-11 19:40:00|550.89|550.59|550.59|550.29|550.89|550.59|550.39|550.09|38
1599853500000|2020-09-11 19:45:00|550.69|550.39|550.69|550.39|550.89|550.59|550.29|549.99|41
1599853800000|2020-09-11 19:50:00|550.49|550.19|550.69|550.39|550.99|550.69|550.29|549.99|80
1599854100000|2020-09-11 19:55:00|550.79|550.49|550.39|550.09|551.09|550.79|550.39|550.09|135
1599854400000|2020-09-11 20:00:00|550.59|550.19|549.89|549.39|550.99|550.49|549.89|549.39|0
1599854700000|2020-09-11 20:05:00|549.79|549.29|549.99|549.49|549.99|549.49|549.39|548.89|0
1599855000000|2020-09-11 20:10:00|550.09|549.59|549.79|549.29|550.09|549.59|549.59|549.09|0
1599855300000|2020-09-11 20:15:00|549.89|549.39|549.99|549.49|549.99|549.49|549.79|549.29|0
1599855900000|2020-09-11 20:25:00|549.89|549.39|549.89|549.39|549.89|549.39|549.89|549.39|0
1599856200000|2020-09-11 20:30:00|549.99|549.49|550.19|549.69|550.19|549.69|549.89|549.39|0
1599856500000|2020-09-11 20:35:00|550.29|549.79|550.19|549.69|550.29|549.79|550.19|549.69|0
1599856800000|2020-09-11 20:40:00|550.09|549.59|549.89|549.39|550.19|549.69|549.89|549.39|0
1599857100000|2020-09-11 20:45:00|549.99|549.49|550.09|549.59|550.19|549.69|549.89|549.39|0
1599857400000|2020-09-11 20:50:00|550.19|549.69|550.19|549.69|550.19|549.69|550.09|549.59|0
1599857700000|2020-09-11 20:55:00|550.29|549.79|550.29|549.79|550.39|549.89|550.19|549.69|0
1600034400000|2020-09-13 22:00:00|552.39|551.89|552.09|551.59|552.49|551.99|551.89|551.39|0
1600034700000|2020-09-13 22:05:00|552.19|551.69|552.29|551.79|552.29|551.79|551.99|551.49|0
1600035000000|2020-09-13 22:10:00|552.39|551.89|552.79|552.29|552.89|552.39|552.29|551.79|0
1600035300000|2020-09-13 22:15:00|552.89|552.39|552.49|551.99|552.89|552.39|552.49|551.99|0
1600035600000|2020-09-13 22:20:00|552.39|551.89|552.49|551.99|552.59|552.09|552.39|551.89|0
1600035900000|2020-09-13 22:25:00|552.39|551.89|552.69|552.19|552.89|552.39|552.39|551.89|0
1600036200000|2020-09-13 22:30:00|552.79|552.29|552.79|552.29|552.99|552.49|552.69|552.19|0
1600036500000|2020-09-13 22:35:00|552.89|552.39|553.09|552.59|553.09|552.59|552.79|552.29|0
1600036800000|2020-09-13 22:40:00|552.99|552.49|553.09|552.59|553.19|552.69|552.99|552.49|0
1600037100000|2020-09-13 22:45:00|552.99|552.49|553.29|552.79|553.29|552.79|552.99|552.49|0
1600037400000|2020-09-13 22:50:00|553.19|552.69|553.19|552.69|553.29|552.79|553.19|552.69|0
1600037700000|2020-09-13 22:55:00|553.09|552.59|552.99|552.49|553.19|552.69|552.99|552.49|0
1600038000000|2020-09-13 23:00:00|552.89|552.39|552.79|552.29|552.89|552.39|552.79|552.29|0
1600038300000|2020-09-13 23:05:00|552.69|552.19|552.79|552.29|552.89|552.39|552.69|552.19|0
1600038600000|2020-09-13 23:10:00|552.69|552.19|552.79|552.29|552.79|552.29|552.59|552.09|0
1600038900000|2020-09-13 23:15:00|552.69|552.19|552.19|551.69|552.79|552.29|552.19|551.69|0
1600039200000|2020-09-13 23:20:00|552.29|551.79|552.49|551.99|552.59|552.09|552.19|551.69|0
1600039500000|2020-09-13 23:25:00|552.59|552.09|552.79|552.29|552.79|552.29|552.59|552.09|0
1600039800000|2020-09-13 23:30:00|552.69|552.19|552.79|552.29|552.89|552.39|552.69|552.19|0
1600040100000|2020-09-13 23:35:00|552.69|552.19|552.89|552.39|552.89|552.39|552.69|552.19|0
1600040400000|2020-09-13 23:40:00|552.79|552.29|552.79|552.29|552.89|552.39|552.69|552.19|0
1600040700000|2020-09-13 23:45:00|552.69|552.19|552.89|552.39|552.89|552.39|552.69|552.19|0
1600041000000|2020-09-13 23:50:00|552.99|552.49|553.59|553.09|553.59|553.09|552.99|552.49|0
1600041300000|2020-09-13 23:55:00|553.49|552.99|553.49|552.99|553.59|553.09|553.49|552.99|0
1600041600000|2020-09-14 00:00:00|553.39|552.89|553.39|552.89|553.59|553.09|553.39|552.89|0
1600041900000|2020-09-14 00:05:00|553.49|552.99|553.59|553.09|553.59|553.09|553.39|552.89|0
1600042200000|2020-09-14 00:10:00|553.49|552.99|553.29|552.79|553.59|553.09|553.29|552.79|0
1600042500000|2020-09-14 00:15:00|553.39|552.89|553.49|552.99|553.79|553.29|553.19|552.69|0
1600042800000|2020-09-14 00:20:00|553.29|552.79|553.19|552.69|553.49|552.99|553.19|552.69|0
1600043100000|2020-09-14 00:25:00|553.29|552.79|553.19|552.69|553.29|552.79|552.99|552.49|0
1600043400000|2020-09-14 00:30:00|552.99|552.49|552.79|552.29|552.99|552.49|552.69|552.19|0
1600043700000|2020-09-14 00:35:00|552.89|552.39|552.89|552.39|553.09|552.59|552.89|552.39|0
1600044000000|2020-09-14 00:40:00|552.99|552.49|553.19|552.69|553.19|552.69|552.99|552.49|0
1600044300000|2020-09-14 00:45:00|553.29|552.79|553.19|552.69|553.39|552.89|553.19|552.69|0
1600044600000|2020-09-14 00:50:00|553.29|552.79|553.39|552.89|553.39|552.89|553.19|552.69|0
1600044900000|2020-09-14 00:55:00|553.49|552.99|553.39|552.89|553.49|552.99|553.19|552.69|0
1600045200000|2020-09-14 01:00:00|553.29|552.79|553.49|552.99|553.49|552.99|553.19|552.69|0
1600045500000|2020-09-14 01:05:00|553.39|552.89|553.79|553.29|553.89|553.39|553.39|552.89|0
1600045800000|2020-09-14 01:10:00|553.89|553.39|553.49|552.99|553.89|553.39|553.29|552.79|0
1600046100000|2020-09-14 01:15:00|553.39|552.89|553.39|552.89|553.59|553.09|553.39|552.89|0
1600046400000|2020-09-14 01:20:00|553.29|552.79|553.09|552.59|553.39|552.89|552.99|552.49|0
1600046700000|2020-09-14 01:25:00|553.19|552.69|553.39|552.89|553.39|552.89|553.19|552.69|0
1600047000000|2020-09-14 01:30:00|553.49|552.99|553.59|553.09|553.89|553.39|553.39|552.89|0
1600047300000|2020-09-14 01:35:00|553.69|553.19|553.39|552.89|553.69|553.19|553.29|552.79|0
1600047600000|2020-09-14 01:40:00|553.29|552.79|553.59|553.09|553.69|553.19|553.29|552.79|0
1600047900000|2020-09-14 01:45:00|553.49|552.99|553.79|553.29|553.89|553.39|553.49|552.99|0
1600048200000|2020-09-14 01:50:00|553.69|553.19|553.79|553.29|553.79|553.29|553.49|552.99|0
1600048500000|2020-09-14 01:55:00|553.69|553.19|553.79|553.29|553.79|553.29|553.69|553.19|0
1600048800000|2020-09-14 02:00:00|553.89|553.39|553.99|553.49|553.99|553.49|553.69|553.19|0
1600049100000|2020-09-14 02:05:00|554.09|553.59|554.09|553.59|554.09|553.59|553.99|553.49|0
1600049400000|2020-09-14 02:10:00|554.19|553.69|554.29|553.79|554.29|553.79|554.09|553.59|0
1600049700000|2020-09-14 02:15:00|554.39|553.89|554.29|553.79|554.39|553.89|554.19|553.69|0
1600050000000|2020-09-14 02:20:00|554.19|553.69|554.29|553.79|554.49|553.99|554.09|553.59|0
1600050300000|2020-09-14 02:25:00|554.39|553.89|554.49|553.99|554.59|554.09|554.39|553.89|0
1600050600000|2020-09-14 02:30:00|554.59|554.09|554.19|553.69|554.59|554.09|554.19|553.69|0
1600050900000|2020-09-14 02:35:00|554.29|553.79|554.29|553.79|554.49|553.99|554.19|553.69|0
1600051200000|2020-09-14 02:40:00|554.39|553.89|554.29|553.79|554.49|553.99|554.19|553.69|0
1600051500000|2020-09-14 02:45:00|554.19|553.69|554.29|553.79|554.29|553.79|553.99|553.49|0
1600051800000|2020-09-14 02:50:00|554.39|553.89|554.49|553.99|554.49|553.99|554.39|553.89|0
1600052100000|2020-09-14 02:55:00|554.39|553.89|554.29|553.79|554.49|553.99|554.29|553.79|0
1600052400000|2020-09-14 03:00:00|554.39|553.89|554.59|554.09|554.59|554.09|554.19|553.69|0
1600052700000|2020-09-14 03:05:00|554.49|553.99|554.49|553.99|554.59|554.09|554.49|553.99|0
1600053000000|2020-09-14 03:10:00|554.59|554.09|554.59|554.09|554.79|554.29|554.59|554.09|0
1600053300000|2020-09-14 03:15:00|554.69|554.19|554.79|554.29|554.99|554.49|554.69|554.19|0
1600053600000|2020-09-14 03:20:00|554.89|554.39|554.79|554.29|554.89|554.39|554.69|554.19|0
1600053900000|2020-09-14 03:25:00|554.59|554.09|554.59|554.09|554.79|554.29|554.59|554.09|0
1600054200000|2020-09-14 03:30:00|554.79|554.29|554.59|554.09|554.79|554.29|554.59|554.09|0
1600054500000|2020-09-14 03:35:00|554.49|553.99|554.59|554.09|554.79|554.29|554.49|553.99|0
1600054800000|2020-09-14 03:40:00|554.69|554.19|554.49|553.99|554.79|554.29|554.49|553.99|0
1600055100000|2020-09-14 03:45:00|554.59|554.09|554.59|554.09|554.79|554.29|554.49|553.99|0
1600055400000|2020-09-14 03:50:00|554.49|553.99|554.49|553.99|554.59|554.09|554.49|553.99|0
1600055700000|2020-09-14 03:55:00|554.39|553.89|554.49|553.99|554.59|554.09|554.29|553.79|0
1600056000000|2020-09-14 04:00:00|554.39|553.89|554.49|553.99|554.49|553.99|554.39|553.89|0
1600056300000|2020-09-14 04:05:00|554.39|553.89|554.49|553.99|554.49|553.99|554.19|553.69|0
1600056600000|2020-09-14 04:10:00|554.59|554.09|554.59|554.09|554.79|554.29|554.49|553.99|0
1600056900000|2020-09-14 04:15:00|554.69|554.19|555.19|554.69|555.19|554.69|554.59|554.09|0
1600057200000|2020-09-14 04:20:00|555.09|554.59|554.69|554.19|555.09|554.59|554.69|554.19|0
1600057500000|2020-09-14 04:25:00|554.79|554.29|554.69|554.19|554.89|554.39|554.69|554.19|0
1600057800000|2020-09-14 04:30:00|554.79|554.29|554.89|554.39|554.89|554.39|554.79|554.29|0
1600058100000|2020-09-14 04:35:00|554.79|554.29|554.69|554.19|554.89|554.39|554.69|554.19|0
1600058400000|2020-09-14 04:40:00|554.79|554.29|554.59|554.09|554.79|554.29|554.59|554.09|0
1600058700000|2020-09-14 04:45:00|554.49|553.99|554.49|553.99|554.49|553.99|554.29|553.79|0
1600059000000|2020-09-14 04:50:00|554.39|553.89|554.59|554.09|554.69|554.19|554.39|553.89|0
1600059300000|2020-09-14 04:55:00|554.69|554.19|554.39|553.89|554.69|554.19|554.39|553.89|0
1600059600000|2020-09-14 05:00:00|554.49|553.99|554.59|554.09|554.59|554.09|554.39|553.89|0
1600059900000|2020-09-14 05:05:00|554.49|553.99|554.39|553.89|554.59|554.09|554.39|553.89|0
1600060200000|2020-09-14 05:10:00|554.29|553.79|554.29|553.79|554.29|553.79|554.19|553.69|0
1600060800000|2020-09-14 05:20:00|554.39|553.89|554.59|554.09|554.59|554.09|554.29|553.79|0
1600061100000|2020-09-14 05:25:00|554.69|554.19|554.39|553.89|554.69|554.19|554.39|553.89|0
1600061400000|2020-09-14 05:30:00|554.49|553.99|554.29|553.79|554.69|554.19|554.29|553.79|0
1600061700000|2020-09-14 05:35:00|554.39|553.89|554.89|554.39|554.89|554.39|554.39|553.89|0
1600062000000|2020-09-14 05:40:00|554.99|554.49|555.09|554.59|555.09|554.59|554.89|554.39|0
1600062300000|2020-09-14 05:45:00|555.19|554.69|555.39|554.89|555.39|554.89|555.19|554.69|0
1600062600000|2020-09-14 05:50:00|555.29|554.79|555.39|554.89|555.49|554.99|555.19|554.69|0
1600062900000|2020-09-14 05:55:00|555.49|554.99|554.89|554.39|555.69|555.19|554.89|554.39|0
1600063200000|2020-09-14 06:00:00|555.09|554.79|556.29|555.99|556.29|555.99|555.09|554.79|178
1600063500000|2020-09-14 06:05:00|556.39|556.09|556.39|556.09|556.79|556.49|556.29|555.99|177
1600063800000|2020-09-14 06:10:00|556.29|555.99|556.59|556.29|556.89|556.59|556.29|555.99|104
1600064100000|2020-09-14 06:15:00|556.69|556.39|556.59|556.29|556.69|556.39|556.19|555.89|69
1600064400000|2020-09-14 06:20:00|556.49|556.19|556.79|556.49|556.99|556.69|556.39|556.09|39
1600064700000|2020-09-14 06:25:00|556.89|556.59|556.69|556.39|557.09|556.79|556.59|556.29|74
1600065000000|2020-09-14 06:30:00|556.79|556.49|556.59|556.29|556.79|556.49|556.29|555.99|28
1600065300000|2020-09-14 06:35:00|556.49|556.19|556.29|555.99|556.59|556.29|556.29|555.99|114
1600065600000|2020-09-14 06:40:00|556.39|556.09|556.49|556.19|556.69|556.39|556.29|555.99|32
1600065900000|2020-09-14 06:45:00|556.59|556.29|557.19|556.89|557.19|556.89|556.49|556.19|35
1600066200000|2020-09-14 06:50:00|557.09|556.79|556.89|556.59|557.39|557.09|556.79|556.49|71
1600066500000|2020-09-14 06:55:00|556.99|556.69|557.19|556.89|557.29|556.99|556.89|556.59|80
1600066800000|2020-09-14 07:00:00|556.99|556.79|555.99|555.89|557.49|557.39|555.69|555.59|999
1600067100000|2020-09-14 07:05:00|556.09|555.99|556.79|556.69|557.89|557.79|555.99|555.89|520
1600067400000|2020-09-14 07:10:00|556.89|556.79|557.09|556.99|557.19|557.09|556.39|556.29|260
1600067700000|2020-09-14 07:15:00|557.19|557.09|556.09|555.99|557.39|557.29|555.99|555.89|244
1600068000000|2020-09-14 07:20:00|556.19|556.09|556.79|556.69|556.99|556.89|555.89|555.79|338
1600068300000|2020-09-14 07:25:00|556.69|556.59|556.39|556.29|557.19|557.09|556.09|555.99|201
1600068600000|2020-09-14 07:30:00|556.29|556.19|555.59|555.49|556.29|556.19|555.19|555.09|487
1600068900000|2020-09-14 07:35:00|555.49|555.39|555.29|555.19|555.59|555.49|554.79|554.69|329
1600069200000|2020-09-14 07:40:00|555.23|555.13|554.53|554.43|555.33|555.23|554.33|554.23|279
1600069500000|2020-09-14 07:45:00|554.63|554.53|554.63|554.53|554.83|554.73|554.13|554.03|225
1600069800000|2020-09-14 07:50:00|554.53|554.43|554.63|554.53|554.83|554.73|554.33|554.23|134
1600070100000|2020-09-14 07:55:00|554.53|554.43|554.23|554.13|555.03|554.93|554.13|554.03|180
1600070400000|2020-09-14 08:00:00|554.33|554.23|555.03|554.93|555.53|555.43|554.13|554.03|214
1600070700000|2020-09-14 08:05:00|554.93|554.83|554.63|554.53|555.33|555.23|554.63|554.53|131
1600071000000|2020-09-14 08:10:00|554.73|554.63|554.63|554.53|554.83|554.73|554.03|553.93|243
1600071300000|2020-09-14 08:15:00|554.73|554.63|554.83|554.73|555.13|555.03|554.63|554.53|135
1600071600000|2020-09-14 08:20:00|554.93|554.83|554.73|554.63|554.93|554.83|554.23|554.13|382
1600071900000|2020-09-14 08:25:00|554.83|554.73|554.03|553.93|554.83|554.73|553.93|553.83|348
1600072200000|2020-09-14 08:30:00|553.93|553.83|553.63|553.53|554.23|554.13|553.33|553.23|229
1600072500000|2020-09-14 08:35:00|553.73|553.63|554.13|554.03|554.33|554.23|553.53|553.43|159
1600072800000|2020-09-14 08:40:00|554.03|553.93|554.13|554.03|554.33|554.23|553.93|553.83|110
1600073100000|2020-09-14 08:45:00|554.03|553.93|554.13|554.03|554.53|554.43|553.83|553.73|380
1600073400000|2020-09-14 08:50:00|554.03|553.93|553.23|553.13|554.13|554.03|552.93|552.83|111
1600073700000|2020-09-14 08:55:00|553.13|553.03|553.03|552.93|553.23|553.13|552.83|552.73|353
1600074000000|2020-09-14 09:00:00|553.13|553.03|553.73|553.63|553.73|553.63|552.83|552.73|160
1600074300000|2020-09-14 09:05:00|553.63|553.53|553.83|553.73|553.83|553.73|553.63|553.53|139
1600074600000|2020-09-14 09:10:00|553.93|553.83|553.13|553.03|553.93|553.83|553.03|552.93|199
1600074900000|2020-09-14 09:15:00|553.03|552.93|553.73|553.63|553.83|553.73|552.93|552.83|113
1600075200000|2020-09-14 09:20:00|553.63|553.53|553.73|553.63|553.83|553.73|553.13|553.03|195
1600075500000|2020-09-14 09:25:00|553.63|553.53|553.73|553.63|553.93|553.83|553.53|553.43|284
1600075800000|2020-09-14 09:30:00|553.63|553.53|553.43|553.33|553.93|553.83|553.43|553.33|245
1600076100000|2020-09-14 09:35:00|553.33|553.23|552.63|552.53|553.43|553.33|552.53|552.43|287
1600076400000|2020-09-14 09:40:00|552.73|552.63|552.23|552.13|552.73|552.63|552.13|552.03|250
1600076700000|2020-09-14 09:45:00|552.13|552.03|552.53|552.43|552.73|552.63|551.93|551.83|235
1600077000000|2020-09-14 09:50:00|552.63|552.53|553.03|552.93|553.03|552.93|552.43|552.33|187
1600077300000|2020-09-14 09:55:00|552.93|552.83|552.93|552.83|553.03|552.93|552.83|552.73|135
1600077600000|2020-09-14 10:00:00|552.83|552.73|552.63|552.53|553.33|553.23|552.33|552.23|344
1600077900000|2020-09-14 10:05:00|552.73|552.63|552.93|552.83|553.23|553.13|552.63|552.53|99
1600078200000|2020-09-14 10:10:00|552.83|552.73|552.83|552.73|553.13|553.03|552.53|552.43|119
1600078500000|2020-09-14 10:15:00|552.73|552.63|552.83|552.73|552.93|552.83|552.63|552.53|91
1600078800000|2020-09-14 10:20:00|552.93|552.83|552.23|552.13|552.93|552.83|551.93|551.83|210
1600079100000|2020-09-14 10:25:00|552.13|552.03|552.73|552.63|552.83|552.73|552.13|552.03|251
1600079400000|2020-09-14 10:30:00|552.63|552.53|552.63|552.53|552.73|552.63|552.33|552.23|141
1600079700000|2020-09-14 10:35:00|552.53|552.43|552.83|552.73|553.03|552.93|552.53|552.43|512
1600080000000|2020-09-14 10:40:00|552.73|552.63|553.13|553.03|553.13|553.03|552.63|552.53|98
1600080300000|2020-09-14 10:45:00|553.03|552.93|553.13|553.03|553.33|553.23|552.83|552.73|373
1600080600000|2020-09-14 10:50:00|553.23|553.13|553.13|553.03|553.23|553.13|552.73|552.63|115
1600080900000|2020-09-14 10:55:00|553.23|553.13|553.73|553.63|553.83|553.73|553.03|552.93|83
1600081200000|2020-09-14 11:00:00|553.63|553.53|553.33|553.23|553.73|553.63|553.33|553.23|98
1600081500000|2020-09-14 11:05:00|553.43|553.33|553.53|553.43|553.73|553.63|553.33|553.23|83
1600081800000|2020-09-14 11:10:00|553.43|553.33|553.43|553.33|553.63|553.53|553.23|553.13|75
1600082100000|2020-09-14 11:15:00|553.33|553.23|552.93|552.83|553.53|553.43|552.93|552.83|220
1600082400000|2020-09-14 11:20:00|552.83|552.73|553.43|553.33|553.63|553.53|552.83|552.73|154
1600082700000|2020-09-14 11:25:00|553.53|553.43|553.33|553.23|553.63|553.53|553.33|553.23|81
1600083000000|2020-09-14 11:30:00|553.23|553.13|553.43|553.33|553.53|553.43|553.13|553.03|98
1600083300000|2020-09-14 11:35:00|553.53|553.43|553.53|553.43|553.63|553.53|553.13|553.03|97
1600083600000|2020-09-14 11:40:00|553.62|553.52|553.32|553.22|553.72|553.62|553.22|553.12|93
1600083900000|2020-09-14 11:45:00|553.42|553.32|553.62|553.52|553.62|553.52|553.12|553.02|631
1600084200000|2020-09-14 11:50:00|553.52|553.42|553.72|553.62|553.82|553.72|553.52|553.42|301
1600084500000|2020-09-14 11:55:00|553.62|553.52|553.42|553.32|553.62|553.52|553.32|553.22|115
1600084800000|2020-09-14 12:00:00|553.32|553.22|553.32|553.22|553.42|553.32|553.12|553.02|346
1600085100000|2020-09-14 12:05:00|553.22|553.12|553.42|553.32|553.42|553.32|553.22|553.12|83
1600085400000|2020-09-14 12:10:00|553.32|553.22|553.42|553.32|553.62|553.52|553.32|553.22|86
1600085700000|2020-09-14 12:15:00|553.32|553.22|553.82|553.72|553.82|553.72|553.22|553.12|115
1600086000000|2020-09-14 12:20:00|553.72|553.62|553.82|553.72|553.92|553.82|553.52|553.42|166
1600086300000|2020-09-14 12:25:00|553.72|553.62|553.72|553.62|553.82|553.72|553.62|553.52|98
1600086600000|2020-09-14 12:30:00|553.62|553.52|553.92|553.82|554.22|554.12|553.62|553.52|125
1600086900000|2020-09-14 12:35:00|554.02|553.92|554.12|554.02|554.42|554.32|553.92|553.82|148
1600087200000|2020-09-14 12:40:00|554.22|554.12|554.22|554.12|554.42|554.32|554.12|554.02|101
1600087500000|2020-09-14 12:45:00|554.32|554.22|554.32|554.22|554.42|554.32|554.12|554.02|129
1600087800000|2020-09-14 12:50:00|554.42|554.32|554.02|553.92|554.42|554.32|553.82|553.72|154
1600088100000|2020-09-14 12:55:00|554.12|554.02|554.12|554.02|554.22|554.12|553.82|553.72|93
1600088400000|2020-09-14 13:00:00|554.02|553.92|553.82|553.72|554.42|554.32|553.82|553.72|155
1600088700000|2020-09-14 13:05:00|553.92|553.82|554.32|554.22|554.52|554.42|553.82|553.72|263
1600089000000|2020-09-14 13:10:00|554.42|554.32|554.72|554.62|554.82|554.72|554.32|554.22|168
1600089300000|2020-09-14 13:15:00|554.62|554.52|554.42|554.32|554.72|554.62|554.42|554.32|826
1600089600000|2020-09-14 13:20:00|554.52|554.42|554.82|554.72|554.82|554.72|554.42|554.32|133
1600089900000|2020-09-14 13:25:00|554.72|554.62|554.22|554.12|554.82|554.72|554.22|554.12|154
1600090200000|2020-09-14 13:30:00|554.32|554.22|552.72|552.62|554.42|554.32|552.62|552.52|894
1600090500000|2020-09-14 13:35:00|552.62|552.52|552.82|552.72|553.02|552.92|552.32|552.22|376
1600090800000|2020-09-14 13:40:00|552.92|552.82|552.82|552.72|553.42|553.32|552.72|552.62|288
1600091100000|2020-09-14 13:45:00|552.92|552.82|553.32|553.22|553.32|553.22|552.82|552.72|235
1600091400000|2020-09-14 13:50:00|553.42|553.32|553.02|552.92|553.42|553.32|552.92|552.82|186
1600091700000|2020-09-14 13:55:00|552.92|552.82|553.22|553.12|553.42|553.32|552.92|552.82|175
1600092000000|2020-09-14 14:00:00|553.32|553.22|553.42|553.32|553.52|553.42|552.92|552.82|244
1600092300000|2020-09-14 14:05:00|553.32|553.22|553.42|553.32|553.62|553.52|553.12|553.02|159
1600092600000|2020-09-14 14:10:00|553.36|553.26|552.86|552.76|553.56|553.46|552.86|552.76|147
1600092900000|2020-09-14 14:15:00|552.96|552.86|553.76|553.66|553.76|553.66|552.86|552.76|254
1600093200000|2020-09-14 14:20:00|553.66|553.56|553.46|553.36|553.76|553.66|553.36|553.26|184
1600093500000|2020-09-14 14:25:00|553.36|553.26|553.56|553.46|553.66|553.56|553.26|553.16|316
1600093800000|2020-09-14 14:30:00|553.66|553.56|552.96|552.86|553.66|553.56|552.76|552.66|171
1600094100000|2020-09-14 14:35:00|553.06|552.96|552.66|552.56|553.26|553.16|552.66|552.56|315
1600094400000|2020-09-14 14:40:00|552.76|552.66|552.96|552.86|553.16|553.06|552.56|552.46|184
1600094700000|2020-09-14 14:45:00|553.06|552.96|552.66|552.56|553.06|552.96|552.56|552.46|141
1600095000000|2020-09-14 14:50:00|552.76|552.66|552.26|552.16|552.86|552.76|552.26|552.16|417
1600095300000|2020-09-14 14:55:00|552.16|552.06|552.36|552.26|552.56|552.46|552.06|551.96|145
1600095600000|2020-09-14 15:00:00|552.26|552.16|552.56|552.46|552.66|552.56|552.26|552.16|201
1600095900000|2020-09-14 15:05:00|552.46|552.36|552.56|552.46|552.76|552.66|552.36|552.26|118
1600096200000|2020-09-14 15:10:00|552.66|552.56|551.96|551.86|552.66|552.56|551.76|551.66|273
1600096500000|2020-09-14 15:15:00|551.86|551.76|552.26|552.16|552.56|552.46|551.86|551.76|162
1600096800000|2020-09-14 15:20:00|552.16|552.06|552.56|552.46|552.76|552.66|552.16|552.06|164
1600097100000|2020-09-14 15:25:00|552.66|552.56|552.96|552.86|552.96|552.86|552.46|552.36|400
1600097400000|2020-09-14 15:30:00|553.06|552.76|552.56|552.26|553.26|552.96|552.26|551.96|916
1600097700000|2020-09-14 15:35:00|552.46|552.16|552.56|552.26|552.76|552.46|552.26|551.96|368
1600098000000|2020-09-14 15:40:00|552.66|552.36|552.66|552.36|552.76|552.46|552.56|552.26|78
1600098300000|2020-09-14 15:45:00|552.56|552.26|552.06|551.76|552.76|552.46|551.96|551.66|40
1600098600000|2020-09-14 15:50:00|552.16|551.86|552.06|551.76|552.26|551.96|551.96|551.66|31
1600098900000|2020-09-14 15:55:00|552.16|551.86|551.96|551.66|552.26|551.96|551.96|551.66|44
1600099200000|2020-09-14 16:00:00|551.86|551.56|552.06|551.76|552.26|551.96|551.86|551.56|32
1600099500000|2020-09-14 16:05:00|552.16|551.86|551.96|551.66|552.16|551.86|551.86|551.56|35
1600099800000|2020-09-14 16:10:00|551.86|551.56|551.56|551.26|551.96|551.66|551.46|551.16|44
1600100100000|2020-09-14 16:15:00|551.46|551.16|551.56|551.26|551.76|551.46|551.36|551.06|36
1600100400000|2020-09-14 16:20:00|551.66|551.36|551.56|551.26|551.76|551.46|551.36|551.06|36
1600100700000|2020-09-14 16:25:00|551.46|551.16|551.76|551.46|551.76|551.46|551.46|551.16|40
1600101000000|2020-09-14 16:30:00|551.86|551.56|551.66|551.36|551.96|551.66|551.56|551.26|7
1600101300000|2020-09-14 16:35:00|551.56|551.26|551.56|551.26|551.86|551.56|551.56|551.26|12
1600101600000|2020-09-14 16:40:00|551.66|551.36|551.86|551.56|552.06|551.76|551.56|551.26|20
1600101900000|2020-09-14 16:45:00|551.76|551.46|551.76|551.46|551.86|551.56|551.66|551.36|31
1600102200000|2020-09-14 16:50:00|551.66|551.36|551.76|551.46|552.06|551.76|551.66|551.36|29
1600102500000|2020-09-14 16:55:00|551.86|551.56|552.06|551.76|552.06|551.76|551.76|551.46|3
1600102800000|2020-09-14 17:00:00|552.16|551.86|551.96|551.66|552.26|551.96|551.96|551.66|8
1600103100000|2020-09-14 17:05:00|551.86|551.56|551.66|551.36|551.96|551.66|551.56|551.26|6
1600103400000|2020-09-14 17:10:00|551.56|551.26|551.66|551.36|551.76|551.46|551.36|551.06|35
1600103700000|2020-09-14 17:15:00|551.56|551.26|551.16|550.86|551.66|551.36|551.06|550.76|23
1600104000000|2020-09-14 17:20:00|551.06|550.76|551.06|550.76|551.16|550.86|550.86|550.56|8
1600104300000|2020-09-14 17:25:00|550.96|550.66|551.16|550.86|551.26|550.96|550.96|550.66|30
1600104600000|2020-09-14 17:30:00|551.06|550.76|550.86|550.56|551.26|550.96|550.56|550.26|68
1600104900000|2020-09-14 17:35:00|550.76|550.46|550.86|550.56|551.06|550.76|550.66|550.36|5
1600105200000|2020-09-14 17:40:00|550.96|550.66|550.66|550.36|550.96|550.66|550.66|550.36|21
1600105500000|2020-09-14 17:45:00|550.56|550.26|550.96|550.66|551.06|550.76|550.56|550.26|23
1600105800000|2020-09-14 17:50:00|551.06|550.76|551.46|551.16|551.46|551.16|551.06|550.76|31
1600106100000|2020-09-14 17:55:00|551.36|551.06|551.46|551.16|551.56|551.26|551.36|551.06|23
1600106400000|2020-09-14 18:00:00|551.36|551.06|551.36|551.06|551.46|551.16|551.06|550.76|21
1600106700000|2020-09-14 18:05:00|551.26|550.96|551.86|551.56|551.86|551.56|551.26|550.96|12
1600107000000|2020-09-14 18:10:00|551.96|551.66|551.96|551.66|552.06|551.76|551.76|551.46|5
1600107300000|2020-09-14 18:15:00|551.86|551.56|551.86|551.56|551.96|551.66|551.76|551.46|9
1600107600000|2020-09-14 18:20:00|551.76|551.46|551.96|551.66|552.06|551.76|551.66|551.36|5
1600107900000|2020-09-14 18:25:00|551.86|551.56|551.76|551.46|551.96|551.66|551.66|551.36|11
1600108200000|2020-09-14 18:30:00|551.86|551.56|551.76|551.46|551.96|551.66|551.66|551.36|14
1600108500000|2020-09-14 18:35:00|551.66|551.36|551.46|551.16|551.76|551.46|551.46|551.16|4
1600108800000|2020-09-14 18:40:00|551.56|551.26|551.66|551.36|551.96|551.66|551.26|550.96|28
1600109100000|2020-09-14 18:45:00|551.56|551.26|551.56|551.26|551.66|551.36|551.26|550.96|17
1600109400000|2020-09-14 18:50:00|551.46|551.16|551.16|550.86|551.96|551.66|551.16|550.86|59
1600109700000|2020-09-14 18:55:00|551.06|550.76|551.46|551.16|551.66|551.36|550.86|550.56|62
1600110000000|2020-09-14 19:00:00|551.36|551.06|551.46|551.16|551.66|551.36|551.26|550.96|21
1600110300000|2020-09-14 19:05:00|551.56|551.26|551.46|551.16|551.66|551.36|551.26|550.96|25
1600110600000|2020-09-14 19:10:00|551.36|551.06|551.26|550.96|551.36|551.06|551.06|550.76|20
1600110900000|2020-09-14 19:15:00|551.16|550.86|551.66|551.36|551.76|551.46|550.86|550.56|41
1600111200000|2020-09-14 19:20:00|551.56|551.26|550.76|550.46|551.56|551.26|550.66|550.36|24
1600111500000|2020-09-14 19:25:00|550.86|550.56|551.46|551.16|551.46|551.16|550.76|550.46|19
1600111800000|2020-09-14 19:30:00|551.36|551.06|551.26|550.96|551.56|551.26|550.96|550.66|24
1600112100000|2020-09-14 19:35:00|551.16|550.86|551.56|551.26|551.66|551.36|551.06|550.76|24
1600112400000|2020-09-14 19:40:00|551.66|551.36|551.96|551.66|552.06|551.76|551.46|551.16|78
1600112700000|2020-09-14 19:45:00|552.06|551.76|552.36|552.06|552.46|552.16|551.76|551.46|75
1600113000000|2020-09-14 19:50:00|552.46|552.16|552.16|551.86|552.46|552.16|552.06|551.76|18
1600113300000|2020-09-14 19:55:00|552.06|551.76|551.26|550.96|552.06|551.76|551.16|550.86|49
1600113600000|2020-09-14 20:00:00|551.36|550.86|551.86|551.36|551.96|551.46|551.36|550.86|0
1600113900000|2020-09-14 20:05:00|551.96|551.46|552.06|551.56|552.36|551.86|551.86|551.36|0
1600114200000|2020-09-14 20:10:00|551.96|551.46|551.36|550.86|552.16|551.66|551.16|550.66|0
1600114500000|2020-09-14 20:15:00|551.26|550.76|551.36|550.86|551.36|550.86|551.26|550.76|0
1600115100000|2020-09-14 20:25:00|551.46|550.96|551.46|550.96|551.46|550.96|551.46|550.96|0
1600115400000|2020-09-14 20:30:00|551.36|550.86|551.46|550.96|551.46|550.96|551.16|550.66|0
1600115700000|2020-09-14 20:35:00|551.56|551.06|551.36|550.86|551.56|551.06|551.06|550.56|0
1600116000000|2020-09-14 20:40:00|551.46|550.96|551.06|550.56|551.46|550.96|551.06|550.56|0
1600116300000|2020-09-14 20:45:00|550.96|550.46|550.96|550.46|551.06|550.56|550.76|550.26|0
1600116600000|2020-09-14 20:50:00|550.86|550.36|550.66|550.16|550.96|550.46|550.66|550.16|0
1600116900000|2020-09-14 20:55:00|550.76|550.26|550.76|550.26|550.86|550.36|550.66|550.16|0
1600117800000|2020-09-14 21:10:00|550.86|550.36|550.86|550.36|550.86|550.36|550.86|550.36|0
1600118400000|2020-09-14 21:20:00|550.76|550.26|550.96|550.46|550.96|550.46|550.76|550.26|0
1600119600000|2020-09-14 21:40:00|551.06|550.56|551.06|550.56|551.06|550.56|551.06|550.56|0
1600120200000|2020-09-14 21:50:00|550.96|550.46|551.06|550.56|551.06|550.56|550.96|550.46|0
1600120500000|2020-09-14 21:55:00|550.96|550.46|550.96|550.46|551.06|550.56|550.96|550.46|0
1600120800000|2020-09-14 22:00:00|550.86|550.36|551.26|550.76|551.36|550.86|550.86|550.36|0
1600121100000|2020-09-14 22:05:00|551.36|550.86|551.26|550.76|551.46|550.96|551.26|550.76|0
1600121400000|2020-09-14 22:10:00|551.16|550.66|551.06|550.56|551.26|550.76|551.06|550.56|0
1600121700000|2020-09-14 22:15:00|551.16|550.66|551.56|551.06|551.56|551.06|551.06|550.56|0
1600122000000|2020-09-14 22:20:00|551.66|551.16|551.86|551.36|551.96|551.46|551.56|551.06|0
1600122300000|2020-09-14 22:25:00|551.76|551.26|551.96|551.46|551.96|551.46|551.76|551.26|0
1600122600000|2020-09-14 22:30:00|551.86|551.36|551.86|551.36|551.96|551.46|551.76|551.26|0
1600122900000|2020-09-14 22:35:00|551.96|551.46|551.96|551.46|551.96|551.46|551.86|551.36|0
1600123200000|2020-09-14 22:40:00|551.86|551.36|552.06|551.56|552.06|551.56|551.86|551.36|0
1600123500000|2020-09-14 22:45:00|551.96|551.46|551.86|551.36|552.06|551.56|551.86|551.36|0
1600123800000|2020-09-14 22:50:00|551.96|551.46|552.06|551.56|552.16|551.66|551.96|551.46|0
1600124100000|2020-09-14 22:55:00|551.96|551.46|552.06|551.56|552.16|551.66|551.96|551.46|0
1600124400000|2020-09-14 23:00:00|552.16|551.66|551.96|551.46|552.16|551.66|551.96|551.46|0
1600124700000|2020-09-14 23:05:00|552.06|551.56|551.86|551.36|552.06|551.56|551.76|551.26|0
1600125000000|2020-09-14 23:10:00|551.96|551.46|552.06|551.56|552.16|551.66|551.86|551.36|0
1600125300000|2020-09-14 23:15:00|552.16|551.66|551.86|551.36|552.16|551.66|551.76|551.26|0
1600125600000|2020-09-14 23:20:00|551.76|551.26|551.86|551.36|551.96|551.46|551.76|551.26|0
1600125900000|2020-09-14 23:25:00|551.76|551.26|551.46|550.96|551.76|551.26|551.46|550.96|0
1600126200000|2020-09-14 23:30:00|551.56|551.06|551.46|550.96|551.66|551.16|551.46|550.96|0
1600126500000|2020-09-14 23:35:00|551.56|551.06|551.56|551.06|551.56|551.06|551.46|550.96|0
1600126800000|2020-09-14 23:40:00|551.66|551.16|551.26|550.76|551.66|551.16|551.26|550.76|0
1600127100000|2020-09-14 23:45:00|551.16|550.66|551.36|550.86|551.36|550.86|551.16|550.66|0
1600127400000|2020-09-14 23:50:00|551.26|550.76|551.56|551.06|551.56|551.06|551.26|550.76|0
1600127700000|2020-09-14 23:55:00|551.66|551.16|551.76|551.26|551.86|551.36|551.56|551.06|0
1600128000000|2020-09-15 00:00:00|551.86|551.36|551.96|551.46|551.96|551.46|551.66|551.16|0
1600128300000|2020-09-15 00:05:00|551.86|551.36|551.86|551.36|551.96|551.46|551.86|551.36|0
1600128600000|2020-09-15 00:10:00|551.96|551.46|551.36|550.86|551.96|551.46|551.26|550.76|0
1600128900000|2020-09-15 00:15:00|551.46|550.96|550.86|550.36|551.46|550.96|550.86|550.36|0
1600129200000|2020-09-15 00:20:00|550.76|550.26|550.66|550.16|550.86|550.36|550.56|550.06|0
1600129500000|2020-09-15 00:25:00|550.76|550.26|550.66|550.16|550.86|550.36|550.36|549.86|0
1600129800000|2020-09-15 00:30:00|550.76|550.26|550.66|550.16|550.86|550.36|550.36|549.86|0
1600130100000|2020-09-15 00:35:00|550.76|550.26|550.66|550.16|550.86|550.36|550.66|550.16|0
1600130400000|2020-09-15 00:40:00|550.56|550.06|550.66|550.16|550.86|550.36|550.56|550.06|0
1600130700000|2020-09-15 00:45:00|550.56|550.06|550.46|549.96|550.66|550.16|550.36|549.86|0
1600131000000|2020-09-15 00:50:00|550.36|549.86|550.76|550.26|550.76|550.26|550.36|549.86|0
1600131300000|2020-09-15 00:55:00|550.66|550.16|550.56|550.06|550.66|550.16|550.46|549.96|0
1600131600000|2020-09-15 01:00:00|550.46|549.96|550.46|549.96|550.76|550.26|550.16|549.66|0
1600131900000|2020-09-15 01:05:00|550.36|549.86|550.46|549.96|550.46|549.96|550.16|549.66|0
1600132200000|2020-09-15 01:10:00|550.56|550.06|550.46|549.96|550.56|550.06|550.46|549.96|0
1600132500000|2020-09-15 01:15:00|550.56|550.06|551.06|550.56|551.16|550.66|550.56|550.06|0
1600132800000|2020-09-15 01:20:00|551.16|550.66|551.06|550.56|551.16|550.66|551.06|550.56|0
1600133100000|2020-09-15 01:25:00|550.96|550.46|550.76|550.26|551.06|550.56|550.76|550.26|0
1600133400000|2020-09-15 01:30:00|550.86|550.36|550.76|550.26|551.16|550.66|550.76|550.26|0
1600133700000|2020-09-15 01:35:00|550.66|550.16|550.76|550.26|550.86|550.36|550.46|549.96|0
1600134000000|2020-09-15 01:40:00|550.86|550.36|550.76|550.26|550.96|550.46|550.76|550.26|0
1600134300000|2020-09-15 01:45:00|550.86|550.36|550.96|550.46|550.96|550.46|550.76|550.26|0
1600134600000|2020-09-15 01:50:00|551.06|550.56|550.96|550.46|551.06|550.56|550.76|550.26|0
1600134900000|2020-09-15 01:55:00|551.06|550.56|551.16|550.66|551.26|550.76|550.96|550.46|0
1600135200000|2020-09-15 02:00:00|551.26|550.76|551.56|551.06|551.56|551.06|551.26|550.76|0
1600135500000|2020-09-15 02:05:00|551.66|551.16|551.66|551.16|551.66|551.16|551.36|550.86|0
1600135800000|2020-09-15 02:10:00|551.56|551.06|551.56|551.06|551.66|551.16|551.56|551.06|0
1600136100000|2020-09-15 02:15:00|551.66|551.16|551.66|551.16|551.86|551.36|551.46|550.96|0
1600136400000|2020-09-15 02:20:00|551.86|551.36|551.86|551.36|551.96|551.46|551.56|551.06|0
1600136700000|2020-09-15 02:25:00|551.76|551.26|551.66|551.16|551.76|551.26|551.66|551.16|0
1600137000000|2020-09-15 02:30:00|551.76|551.26|551.66|551.16|551.86|551.36|551.46|550.96|0
1600137300000|2020-09-15 02:35:00|551.56|551.06|551.36|550.86|551.56|551.06|551.26|550.76|0
1600137600000|2020-09-15 02:40:00|551.46|550.96|551.36|550.86|551.66|551.16|551.36|550.86|0
1600137900000|2020-09-15 02:45:00|551.46|550.96|551.36|550.86|551.46|550.96|551.16|550.66|0
1600138200000|2020-09-15 02:50:00|551.26|550.76|551.26|550.76|551.36|550.86|551.26|550.76|0
1600138500000|2020-09-15 02:55:00|551.36|550.86|551.56|551.06|551.56|551.06|551.36|550.86|0
1600138800000|2020-09-15 03:00:00|551.66|551.16|551.86|551.36|551.86|551.36|551.56|551.06|0
1600139100000|2020-09-15 03:05:00|551.76|551.26|551.76|551.26|551.86|551.36|551.66|551.16|0
1600139400000|2020-09-15 03:10:00|551.86|551.36|551.76|551.26|551.86|551.36|551.66|551.16|0
1600139700000|2020-09-15 03:15:00|551.86|551.36|551.86|551.36|551.86|551.36|551.66|551.16|0
1600140000000|2020-09-15 03:20:00|551.96|551.46|551.86|551.36|551.96|551.46|551.66|551.16|0
1600140300000|2020-09-15 03:25:00|551.76|551.26|551.96|551.46|551.96|551.46|551.66|551.16|0
1600140600000|2020-09-15 03:30:00|551.86|551.36|551.66|551.16|551.86|551.36|551.56|551.06|0
1600140900000|2020-09-15 03:35:00|551.56|551.06|551.56|551.06|551.66|551.16|551.56|551.06|0
1600141200000|2020-09-15 03:40:00|551.66|551.16|551.56|551.06|551.66|551.16|551.56|551.06|0
1600141500000|2020-09-15 03:45:00|551.66|551.16|551.66|551.16|551.66|551.16|551.56|551.06|0
1600141800000|2020-09-15 03:50:00|551.56|551.06|551.66|551.16|551.66|551.16|551.56|551.06|0
1600142100000|2020-09-15 03:55:00|551.76|551.26|551.66|551.16|551.86|551.36|551.56|551.06|0
1600142400000|2020-09-15 04:00:00|551.56|551.06|551.56|551.06|551.66|551.16|551.56|551.06|0
1600142700000|2020-09-15 04:05:00|551.66|551.16|551.56|551.06|551.76|551.26|551.56|551.06|0
1600143000000|2020-09-15 04:10:00|551.66|551.16|551.76|551.26|551.76|551.26|551.66|551.16|0
1600143300000|2020-09-15 04:15:00|551.86|551.36|551.76|551.26|551.86|551.36|551.76|551.26|0
1600143600000|2020-09-15 04:20:00|551.86|551.36|551.86|551.36|551.86|551.36|551.86|551.36|0
1600144800000|2020-09-15 04:40:00|551.76|551.26|551.86|551.36|552.06|551.56|551.76|551.26|0
1600145400000|2020-09-15 04:50:00|551.96|551.46|552.06|551.56|552.06|551.56|551.96|551.46|0
1600145700000|2020-09-15 04:55:00|552.16|551.66|552.16|551.66|552.16|551.66|552.16|551.66|0
1600146000000|2020-09-15 05:00:00|552.26|551.76|552.16|551.66|552.36|551.86|552.16|551.66|0
1600146300000|2020-09-15 05:05:00|552.36|551.86|552.16|551.66|552.36|551.86|552.06|551.56|0
1600146600000|2020-09-15 05:10:00|552.06|551.56|552.06|551.56|552.16|551.66|551.86|551.36|0
1600146900000|2020-09-15 05:15:00|552.16|551.66|552.16|551.66|552.16|551.66|552.16|551.66|0
1600147200000|2020-09-15 05:20:00|552.06|551.56|552.26|551.76|552.26|551.76|552.06|551.56|0
1600147500000|2020-09-15 05:25:00|552.36|551.86|552.36|551.86|552.36|551.86|552.16|551.66|0
1600147800000|2020-09-15 05:30:00|552.26|551.76|552.16|551.66|552.36|551.86|552.16|551.66|0
1600148100000|2020-09-15 05:35:00|552.06|551.56|552.06|551.56|552.06|551.56|552.06|551.56|0
1600148400000|2020-09-15 05:40:00|551.96|551.46|551.86|551.36|551.96|551.46|551.86|551.36|0
1600148700000|2020-09-15 05:45:00|551.96|551.46|552.06|551.56|552.16|551.66|551.96|551.46|0
1600149000000|2020-09-15 05:50:00|552.16|551.66|552.16|551.66|552.16|551.66|552.06|551.56|0
1600149300000|2020-09-15 05:55:00|552.36|551.86|552.46|551.96|552.46|551.96|552.36|551.86|0
1600149600000|2020-09-15 06:00:00|552.06|551.76|552.56|552.26|552.66|552.36|551.86|551.56|72
1600149900000|2020-09-15 06:05:00|552.66|552.36|552.76|552.46|553.06|552.76|552.66|552.36|65
1600150200000|2020-09-15 06:10:00|552.66|552.36|552.86|552.56|552.96|552.66|552.66|552.36|27
1600150500000|2020-09-15 06:15:00|552.76|552.46|553.06|552.76|553.16|552.86|552.76|552.46|28
1600150800000|2020-09-15 06:20:00|552.96|552.66|553.16|552.86|553.16|552.86|552.96|552.66|12
1600151100000|2020-09-15 06:25:00|553.06|552.76|553.16|552.86|553.16|552.86|552.96|552.66|14
1600151400000|2020-09-15 06:30:00|553.26|552.96|553.06|552.76|553.26|552.96|552.96|552.66|27
1600151700000|2020-09-15 06:35:00|552.96|552.66|552.86|552.56|553.16|552.86|552.86|552.56|15
1600152000000|2020-09-15 06:40:00|552.96|552.66|552.86|552.56|553.16|552.86|552.86|552.56|31
1600152300000|2020-09-15 06:45:00|552.96|552.66|552.86|552.56|552.96|552.66|552.76|552.46|9
1600152600000|2020-09-15 06:50:00|552.76|552.46|552.66|552.36|552.86|552.56|552.56|552.26|18
1600152900000|2020-09-15 06:55:00|552.76|552.46|552.86|552.56|552.96|552.66|552.06|551.76|76
1600153200000|2020-09-15 07:00:00|552.76|552.66|553.36|553.26|554.36|554.26|552.76|552.66|867
1600153500000|2020-09-15 07:05:00|553.16|553.06|551.96|551.86|553.36|553.26|551.86|551.76|265
1600153800000|2020-09-15 07:10:00|552.06|551.96|551.46|551.36|552.16|552.06|551.36|551.26|318
1600154100000|2020-09-15 07:15:00|551.36|551.26|552.56|552.46|552.66|552.56|551.26|551.16|2181
1600154400000|2020-09-15 07:20:00|552.66|552.56|552.96|552.86|553.36|553.26|552.36|552.26|156
1600154700000|2020-09-15 07:25:00|553.06|552.96|552.36|552.26|553.16|553.06|552.16|552.06|148
1600155000000|2020-09-15 07:30:00|552.26|552.16|551.56|551.46|552.36|552.26|551.56|551.46|166
1600155300000|2020-09-15 07:35:00|551.66|551.56|551.96|551.86|552.46|552.36|551.56|551.46|121
1600155600000|2020-09-15 07:40:00|551.95|551.85|551.95|551.85|552.25|552.15|551.35|551.25|125
1600155900000|2020-09-15 07:45:00|551.85|551.75|551.95|551.85|552.15|552.05|551.65|551.55|122
1600156200000|2020-09-15 07:50:00|551.85|551.75|552.35|552.25|552.35|552.25|551.55|551.45|172
1600156500000|2020-09-15 07:55:00|552.25|552.15|552.55|552.45|552.65|552.55|552.15|552.05|90
1600156800000|2020-09-15 08:00:00|552.45|552.35|552.45|552.35|552.85|552.75|552.25|552.15|157
1600157100000|2020-09-15 08:05:00|552.35|552.25|553.05|552.95|553.15|553.05|552.25|552.15|103
1600157400000|2020-09-15 08:10:00|553.15|553.05|552.35|552.25|553.25|553.15|551.95|551.85|201
1600157700000|2020-09-15 08:15:00|552.25|552.15|552.65|552.55|552.75|552.65|552.15|552.05|696
1600158000000|2020-09-15 08:20:00|552.55|552.45|553.45|553.35|553.65|553.55|552.45|552.35|168
1600158300000|2020-09-15 08:25:00|553.55|553.45|553.35|553.25|553.65|553.55|553.15|553.05|148
1600158600000|2020-09-15 08:30:00|553.25|553.15|553.25|553.15|553.45|553.35|553.05|552.95|128
1600158900000|2020-09-15 08:35:00|553.15|553.05|553.55|553.45|553.85|553.75|553.15|553.05|186
1600159200000|2020-09-15 08:40:00|553.45|553.35|554.05|553.95|554.15|554.05|553.45|553.35|343
1600159500000|2020-09-15 08:45:00|554.15|554.05|554.75|554.65|554.85|554.75|553.85|553.75|271
1600159800000|2020-09-15 08:50:00|554.85|554.75|554.55|554.45|554.95|554.85|554.35|554.25|985
1600160100000|2020-09-15 08:55:00|554.65|554.55|554.65|554.55|555.05|554.95|554.55|554.45|378
1600160400000|2020-09-15 09:00:00|554.75|554.65|555.35|555.25|555.45|555.35|554.75|554.65|674
1600160700000|2020-09-15 09:05:00|555.45|555.35|555.75|555.65|555.75|555.65|554.85|554.75|1224
1600161000000|2020-09-15 09:10:00|555.85|555.75|555.15|555.05|555.85|555.75|555.15|555.05|487
1600161300000|2020-09-15 09:15:00|555.25|555.15|555.15|555.05|555.45|555.35|554.95|554.85|103
1600161600000|2020-09-15 09:20:00|555.05|554.95|555.45|555.35|555.65|555.55|555.05|554.95|88
1600161900000|2020-09-15 09:25:00|555.55|555.45|556.05|555.95|556.15|556.05|555.45|555.35|173
1600162200000|2020-09-15 09:30:00|556.15|556.05|556.05|555.95|556.55|556.45|555.95|555.85|308
1600162500000|2020-09-15 09:35:00|555.95|555.85|555.65|555.55|556.15|556.05|555.65|555.55|108
1600162800000|2020-09-15 09:40:00|555.75|555.65|555.75|555.65|556.05|555.95|555.65|555.55|319
1600163100000|2020-09-15 09:45:00|555.85|555.75|556.05|555.95|556.15|556.05|555.65|555.55|552
1600163400000|2020-09-15 09:50:00|556.15|556.05|556.25|556.15|556.45|556.35|556.15|556.05|232
1600163700000|2020-09-15 09:55:00|556.35|556.25|556.35|556.25|556.45|556.35|556.15|556.05|94
1600164000000|2020-09-15 10:00:00|556.25|556.15|556.15|556.05|556.45|556.35|556.05|555.95|92
1600164300000|2020-09-15 10:05:00|556.05|555.95|555.95|555.85|556.15|556.05|555.75|555.65|118
1600164600000|2020-09-15 10:10:00|556.05|555.95|555.95|555.85|556.05|555.95|555.75|555.65|263
1600164900000|2020-09-15 10:15:00|555.85|555.75|555.85|555.75|556.15|556.05|555.65|555.55|215
1600165200000|2020-09-15 10:20:00|555.95|555.85|555.75|555.65|555.95|555.85|555.65|555.55|603
1600165500000|2020-09-15 10:25:00|555.65|555.55|555.55|555.45|555.75|555.65|555.45|555.35|59
1600165800000|2020-09-15 10:30:00|555.65|555.55|555.85|555.75|555.85|555.75|555.35|555.25|59
1600166100000|2020-09-15 10:35:00|555.75|555.65|555.65|555.55|555.95|555.85|555.55|555.45|112
1600166400000|2020-09-15 10:40:00|555.55|555.45|555.65|555.55|555.75|555.65|555.55|555.45|72
1600166700000|2020-09-15 10:45:00|555.75|555.65|556.25|556.15|556.25|556.15|555.65|555.55|104
1600167000000|2020-09-15 10:50:00|556.35|556.25|556.25|556.15|556.45|556.35|556.15|556.05|138
1600167300000|2020-09-15 10:55:00|556.15|556.05|556.45|556.35|556.55|556.45|556.15|556.05|66
1600167600000|2020-09-15 11:00:00|556.35|556.25|556.35|556.25|556.45|556.35|556.15|556.05|78
1600167900000|2020-09-15 11:05:00|556.25|556.15|556.35|556.25|556.45|556.35|556.15|556.05|45
1600168200000|2020-09-15 11:10:00|556.25|556.15|556.25|556.15|556.35|556.25|556.15|556.05|64
1600168500000|2020-09-15 11:15:00|556.35|556.25|556.35|556.25|556.65|556.55|556.25|556.15|81
1600168800000|2020-09-15 11:20:00|556.45|556.35|556.25|556.15|556.55|556.45|556.15|556.05|148
1600169100000|2020-09-15 11:25:00|556.35|556.25|556.25|556.15|556.35|556.25|556.15|556.05|73
1600169400000|2020-09-15 11:30:00|556.35|556.25|556.55|556.45|556.65|556.55|556.35|556.25|72
1600169700000|2020-09-15 11:35:00|556.45|556.35|556.85|556.75|556.85|556.75|556.45|556.35|84
1600170000000|2020-09-15 11:40:00|556.79|556.69|556.49|556.39|556.79|556.69|556.39|556.29|189
1600170300000|2020-09-15 11:45:00|556.59|556.49|556.79|556.69|556.89|556.79|556.59|556.49|78
1600170600000|2020-09-15 11:50:00|556.69|556.59|556.69|556.59|556.89|556.79|556.59|556.49|83
1600170900000|2020-09-15 11:55:00|556.79|556.69|556.59|556.49|556.89|556.79|556.49|556.39|239
1600171200000|2020-09-15 12:00:00|556.69|556.59|556.49|556.39|556.69|556.59|556.29|556.19|958
1600171500000|2020-09-15 12:05:00|556.39|556.29|556.79|556.69|556.79|556.69|556.39|556.29|101
1600171800000|2020-09-15 12:10:00|556.89|556.79|557.09|556.99|557.29|557.19|556.79|556.69|410
1600172100000|2020-09-15 12:15:00|557.19|557.09|557.09|556.99|557.29|557.19|557.09|556.99|107
1600172400000|2020-09-15 12:20:00|556.99|556.89|556.69|556.59|556.99|556.89|556.69|556.59|98
1600172700000|2020-09-15 12:25:00|556.59|556.49|556.49|556.39|556.69|556.59|556.39|556.29|91
1600173000000|2020-09-15 12:30:00|556.59|556.49|556.69|556.59|556.89|556.79|556.39|556.29|647
1600173300000|2020-09-15 12:35:00|556.59|556.49|557.19|557.09|557.19|557.09|556.59|556.49|254
1600173600000|2020-09-15 12:40:00|557.29|557.19|557.19|557.09|557.39|557.29|557.19|557.09|60
1600173900000|2020-09-15 12:45:00|557.29|557.19|556.79|556.69|557.29|557.19|556.79|556.69|171
1600174200000|2020-09-15 12:50:00|556.89|556.79|557.09|556.99|557.19|557.09|556.79|556.69|368
1600174500000|2020-09-15 12:55:00|557.19|557.09|557.39|557.29|557.49|557.39|557.19|557.09|74
1600174800000|2020-09-15 13:00:00|557.49|557.39|557.29|557.19|557.69|557.59|557.19|557.09|178
1600175100000|2020-09-15 13:05:00|557.19|557.09|557.29|557.19|557.39|557.29|556.99|556.89|68
1600175400000|2020-09-15 13:10:00|557.19|557.09|557.19|557.09|557.29|557.19|557.09|556.99|73
1600175700000|2020-09-15 13:15:00|557.29|557.19|557.39|557.29|557.49|557.39|557.09|556.99|55
1600176000000|2020-09-15 13:20:00|557.29|557.19|557.49|557.39|557.69|557.59|557.29|557.19|2017
1600176300000|2020-09-15 13:25:00|557.59|557.49|557.29|557.19|557.59|557.49|557.19|557.09|92
1600176600000|2020-09-15 13:30:00|557.19|557.09|557.09|556.99|557.49|557.39|556.89|556.79|179
1600176900000|2020-09-15 13:35:00|557.19|557.09|557.19|557.09|557.59|557.49|556.89|556.79|216
1600177200000|2020-09-15 13:40:00|557.29|557.19|556.89|556.79|557.49|557.39|556.89|556.79|127
1600177500000|2020-09-15 13:45:00|556.99|556.89|556.69|556.59|557.09|556.99|556.69|556.59|270
1600177800000|2020-09-15 13:50:00|556.79|556.69|557.29|557.19|557.29|557.19|556.79|556.69|215
1600178100000|2020-09-15 13:55:00|557.19|557.09|556.99|556.89|557.29|557.19|556.59|556.49|199
1600178400000|2020-09-15 14:00:00|557.09|556.99|557.49|557.39|557.69|557.59|556.89|556.79|211
1600178700000|2020-09-15 14:05:00|557.39|557.29|556.99|556.89|557.59|557.49|556.59|556.49|301
1600179000000|2020-09-15 14:10:00|556.98|556.88|557.58|557.48|557.58|557.48|556.98|556.88|143
1600179300000|2020-09-15 14:15:00|557.68|557.58|556.98|556.88|557.68|557.58|556.98|556.88|151
1600179600000|2020-09-15 14:20:00|556.88|556.78|556.48|556.38|557.18|557.08|556.48|556.38|214
1600179900000|2020-09-15 14:25:00|556.58|556.48|557.38|557.28|557.38|557.28|556.48|556.38|160
1600180200000|2020-09-15 14:30:00|557.28|557.18|556.88|556.78|557.38|557.28|556.78|556.68|200
1600180500000|2020-09-15 14:35:00|556.98|556.88|556.58|556.48|557.18|557.08|556.48|556.38|129
1600180800000|2020-09-15 14:40:00|556.48|556.38|556.28|556.18|556.78|556.68|556.18|556.08|268
1600181100000|2020-09-15 14:45:00|556.18|556.08|556.78|556.68|556.98|556.88|556.18|556.08|178
1600181400000|2020-09-15 14:50:00|556.68|556.58|556.98|556.88|556.98|556.88|556.38|556.28|173
1600181700000|2020-09-15 14:55:00|556.88|556.78|557.18|557.08|557.28|557.18|556.88|556.78|184
1600182000000|2020-09-15 15:00:00|557.08|556.98|557.18|557.08|557.38|557.28|557.08|556.98|373
1600182300000|2020-09-15 15:05:00|557.28|557.18|557.28|557.18|557.38|557.28|557.08|556.98|175
1600182600000|2020-09-15 15:10:00|557.38|557.28|557.08|556.98|557.38|557.28|557.08|556.98|83
1600182900000|2020-09-15 15:15:00|557.18|557.08|556.78|556.68|557.18|557.08|556.68|556.58|125
1600183200000|2020-09-15 15:20:00|556.68|556.58|556.78|556.68|556.98|556.88|556.58|556.48|175
1600183500000|2020-09-15 15:25:00|556.88|556.78|556.88|556.78|557.08|556.98|556.68|556.58|616
1600183800000|2020-09-15 15:30:00|556.98|556.68|556.38|556.08|557.18|556.88|556.38|556.08|496
1600184100000|2020-09-15 15:35:00|556.48|556.18|556.58|556.28|556.78|556.48|556.38|556.08|227
1600184400000|2020-09-15 15:40:00|556.48|556.18|556.38|556.08|556.58|556.28|556.28|555.98|167
1600184700000|2020-09-15 15:45:00|556.28|555.98|556.38|556.08|556.48|556.18|556.28|555.98|30
1600185000000|2020-09-15 15:50:00|556.48|556.18|556.28|555.98|556.48|556.18|556.08|555.78|46
1600185300000|2020-09-15 15:55:00|556.18|555.88|556.38|556.08|556.38|556.08|555.88|555.58|51
1600185600000|2020-09-15 16:00:00|556.28|555.98|556.38|556.08|556.68|556.38|556.28|555.98|58
1600185900000|2020-09-15 16:05:00|556.48|556.18|556.18|555.88|556.48|556.18|556.08|555.78|37
1600186200000|2020-09-15 16:10:00|556.08|555.78|556.08|555.78|556.08|555.78|555.88|555.58|57
1600186500000|2020-09-15 16:15:00|555.98|555.68|556.18|555.88|556.18|555.88|555.98|555.68|148
1600186800000|2020-09-15 16:20:00|556.08|555.78|556.08|555.78|556.18|555.88|555.98|555.68|52
1600187100000|2020-09-15 16:25:00|555.98|555.68|556.28|555.98|556.48|556.18|555.78|555.48|62
1600187400000|2020-09-15 16:30:00|556.38|556.08|556.18|555.88|556.38|556.08|556.18|555.88|24
1600187700000|2020-09-15 16:35:00|556.28|555.98|556.08|555.78|556.28|555.98|555.98|555.68|15
1600188000000|2020-09-15 16:40:00|556.18|555.88|556.38|556.08|556.38|556.08|556.18|555.88|23
1600188300000|2020-09-15 16:45:00|556.28|555.98|556.08|555.78|556.38|556.08|556.08|555.78|11
1600188600000|2020-09-15 16:50:00|555.98|555.68|556.08|555.78|556.18|555.88|555.98|555.68|14
1600188900000|2020-09-15 16:55:00|555.98|555.68|556.28|555.98|556.28|555.98|555.98|555.68|12
1600189200000|2020-09-15 17:00:00|556.18|555.88|556.18|555.88|556.48|556.18|556.18|555.88|27
1600189500000|2020-09-15 17:05:00|556.28|555.98|556.38|556.08|556.38|556.08|556.08|555.78|13
1600189800000|2020-09-15 17:10:00|556.28|555.98|556.28|555.98|556.48|556.18|556.28|555.98|10
1600190100000|2020-09-15 17:15:00|556.38|556.08|556.28|555.98|556.48|556.18|556.18|555.88|15
1600190400000|2020-09-15 17:20:00|556.38|556.08|556.18|555.88|556.38|556.08|556.08|555.78|9
1600190700000|2020-09-15 17:25:00|556.08|555.78|556.18|555.88|556.18|555.88|556.08|555.78|7
1600191000000|2020-09-15 17:30:00|556.08|555.78|556.18|555.88|556.18|555.88|555.88|555.58|13
1600191300000|2020-09-15 17:35:00|556.08|555.78|556.38|556.08|556.38|556.08|556.08|555.78|5
1600191600000|2020-09-15 17:40:00|556.28|555.98|556.48|556.18|556.58|556.28|556.28|555.98|31
1600191900000|2020-09-15 17:45:00|556.38|556.08|556.48|556.18|556.58|556.28|556.38|556.08|12
1600192200000|2020-09-15 17:50:00|556.38|556.08|556.48|556.18|556.58|556.28|556.38|556.08|4
1600192500000|2020-09-15 17:55:00|556.38|556.08|556.18|555.88|556.48|556.18|556.18|555.88|19
1600192800000|2020-09-15 18:00:00|556.28|555.98|555.98|555.68|556.28|555.98|555.88|555.58|18
1600193100000|2020-09-15 18:05:00|555.88|555.58|555.58|555.28|555.88|555.58|555.38|555.08|29
1600193400000|2020-09-15 18:10:00|555.68|555.38|555.78|555.48|555.78|555.48|555.58|555.28|10
1600193700000|2020-09-15 18:15:00|555.68|555.38|555.68|555.38|555.78|555.48|555.58|555.28|12
1600194000000|2020-09-15 18:20:00|555.58|555.28|555.68|555.38|555.68|555.38|555.48|555.18|9
1600194300000|2020-09-15 18:25:00|555.58|555.28|555.58|555.28|555.68|555.38|555.48|555.18|39
1600194600000|2020-09-15 18:30:00|555.48|555.18|555.48|555.18|555.58|555.28|555.28|554.98|15
1600194900000|2020-09-15 18:35:00|555.58|555.28|555.48|555.18|555.58|555.28|555.38|555.08|12
1600195200000|2020-09-15 18:40:00|555.58|555.28|555.68|555.38|555.68|555.38|555.48|555.18|8
1600195500000|2020-09-15 18:45:00|555.58|555.28|555.68|555.38|555.68|555.38|555.58|555.28|7
1600195800000|2020-09-15 18:50:00|555.58|555.28|555.78|555.48|555.78|555.48|555.58|555.28|19
1600196100000|2020-09-15 18:55:00|555.68|555.38|555.68|555.38|555.78|555.48|555.48|555.18|11
1600196400000|2020-09-15 19:00:00|555.78|555.48|555.48|555.18|555.78|555.48|555.48|555.18|17
1600196700000|2020-09-15 19:05:00|555.38|555.08|555.08|554.78|555.48|555.18|554.88|554.58|60
1600197000000|2020-09-15 19:10:00|554.98|554.68|554.98|554.68|555.18|554.88|554.88|554.58|16
1600197300000|2020-09-15 19:15:00|554.88|554.58|555.18|554.88|555.28|554.98|554.88|554.58|14
1600197600000|2020-09-15 19:20:00|555.28|554.98|554.98|554.68|555.28|554.98|554.88|554.58|11
1600197900000|2020-09-15 19:25:00|555.08|554.78|555.08|554.78|555.18|554.88|554.88|554.58|30
1600198200000|2020-09-15 19:30:00|554.98|554.68|554.68|554.38|554.98|554.68|554.58|554.28|53
1600198500000|2020-09-15 19:35:00|554.58|554.28|554.58|554.28|554.88|554.58|554.48|554.18|43
1600198800000|2020-09-15 19:40:00|554.48|554.18|554.68|554.38|554.78|554.48|554.38|554.08|24
1600199100000|2020-09-15 19:45:00|554.58|554.28|554.98|554.68|554.98|554.68|554.58|554.28|32
1600199400000|2020-09-15 19:50:00|554.88|554.58|555.48|555.18|555.48|555.18|554.78|554.48|39
1600199700000|2020-09-15 19:55:00|555.38|555.08|555.48|555.18|555.88|555.58|555.28|554.98|91
1600200000000|2020-09-15 20:00:00|555.58|554.98|556.08|555.58|556.18|555.68|555.58|554.98|0
1600200300000|2020-09-15 20:05:00|556.18|555.68|556.38|555.88|556.48|555.98|556.08|555.58|0
1600200600000|2020-09-15 20:10:00|556.28|555.78|556.28|555.78|556.38|555.88|556.08|555.58|0
1600200900000|2020-09-15 20:15:00|556.18|555.68|556.28|555.78|556.28|555.78|556.18|555.68|0
1600201800000|2020-09-15 20:30:00|556.18|555.68|556.18|555.68|556.38|555.88|556.18|555.68|0
1600202100000|2020-09-15 20:35:00|556.28|555.78|556.38|555.88|556.58|556.08|556.28|555.78|0
1600202400000|2020-09-15 20:40:00|556.28|555.78|556.18|555.68|556.28|555.78|556.18|555.68|0
1600202700000|2020-09-15 20:45:00|556.08|555.58|556.18|555.68|556.28|555.78|556.08|555.58|0
1600203000000|2020-09-15 20:50:00|556.28|555.78|556.18|555.68|556.28|555.78|556.08|555.58|0
1600203300000|2020-09-15 20:55:00|556.08|555.58|556.18|555.68|556.28|555.78|556.08|555.58|0
1600203600000|2020-09-15 21:00:00|556.28|555.78|556.18|555.68|556.28|555.78|556.18|555.68|0
1600204200000|2020-09-15 21:10:00|556.28|555.78|556.28|555.78|556.28|555.78|556.28|555.78|0
1600204800000|2020-09-15 21:20:00|556.38|555.88|556.28|555.78|556.38|555.88|556.28|555.78|0
1600205100000|2020-09-15 21:25:00|556.38|555.88|556.38|555.88|556.38|555.88|556.28|555.78|0
1600205700000|2020-09-15 21:35:00|556.28|555.78|556.28|555.78|556.38|555.88|556.28|555.78|0
1600206000000|2020-09-15 21:40:00|556.38|555.88|556.28|555.78|556.38|555.88|556.28|555.78|0
1600206300000|2020-09-15 21:45:00|556.38|555.88|556.38|555.88|556.38|555.88|556.28|555.78|0
1600206600000|2020-09-15 21:50:00|556.28|555.78|556.38|555.88|556.38|555.88|556.28|555.78|0
1600207200000|2020-09-15 22:00:00|556.48|555.98|556.58|556.08|556.78|556.28|556.38|555.88|0
1600207500000|2020-09-15 22:05:00|556.68|556.18|556.48|555.98|556.68|556.18|556.48|555.98|0
1600207800000|2020-09-15 22:10:00|556.38|555.88|556.58|556.08|556.58|556.08|556.38|555.88|0
1600208100000|2020-09-15 22:15:00|556.48|555.98|556.38|555.88|556.48|555.98|556.38|555.88|0
1600208400000|2020-09-15 22:20:00|556.48|555.98|556.48|555.98|556.58|556.08|556.38|555.88|0
1600208700000|2020-09-15 22:25:00|556.08|555.58|556.08|555.58|556.08|555.58|556.08|555.58|0
1600209300000|2020-09-15 22:35:00|555.98|555.48|555.88|555.38|555.98|555.48|555.78|555.28|0
1600209600000|2020-09-15 22:40:00|555.98|555.48|555.98|555.48|555.98|555.48|555.88|555.38|0
1600209900000|2020-09-15 22:45:00|555.88|555.38|556.08|555.58|556.08|555.58|555.88|555.38|0
1600210200000|2020-09-15 22:50:00|555.98|555.48|555.98|555.48|555.98|555.48|555.88|555.38|0
1600210500000|2020-09-15 22:55:00|556.08|555.58|556.08|555.58|556.08|555.58|555.98|555.48|0
1600210800000|2020-09-15 23:00:00|556.18|555.68|556.08|555.58|556.18|555.68|556.08|555.58|0
1600211100000|2020-09-15 23:05:00|555.98|555.48|555.88|555.38|556.08|555.58|555.88|555.38|0
1600211400000|2020-09-15 23:10:00|555.78|555.28|555.78|555.28|555.78|555.28|555.68|555.18|0
1600211700000|2020-09-15 23:15:00|555.68|555.18|555.58|555.08|555.78|555.28|555.58|555.08|0
1600212000000|2020-09-15 23:20:00|555.48|554.98|555.38|554.88|555.58|555.08|555.38|554.88|0
1600212300000|2020-09-15 23:25:00|555.28|554.78|555.48|554.98|555.48|554.98|555.08|554.58|0
1600212600000|2020-09-15 23:30:00|555.38|554.88|555.38|554.88|555.48|554.98|555.18|554.68|0
1600212900000|2020-09-15 23:35:00|555.28|554.78|555.18|554.68|555.48|554.98|555.08|554.58|0
1600213200000|2020-09-15 23:40:00|555.08|554.58|555.08|554.58|555.18|554.68|554.98|554.48|0
1600213500000|2020-09-15 23:45:00|555.18|554.68|554.98|554.48|555.18|554.68|554.78|554.28|0
1600213800000|2020-09-15 23:50:00|555.08|554.58|555.18|554.68|555.28|554.78|554.98|554.48|0
1600214100000|2020-09-15 23:55:00|555.08|554.58|555.28|554.78|555.38|554.88|555.08|554.58|0
1600214400000|2020-09-16 00:00:00|555.38|554.88|555.38|554.88|555.38|554.88|555.18|554.68|0
1600214700000|2020-09-16 00:05:00|555.28|554.78|555.08|554.58|555.28|554.78|554.88|554.38|0
1600215000000|2020-09-16 00:10:00|554.98|554.48|554.78|554.28|555.18|554.68|554.68|554.18|0
1600215300000|2020-09-16 00:15:00|554.88|554.38|554.48|553.98|554.88|554.38|553.98|553.48|0
1600215600000|2020-09-16 00:20:00|554.58|554.08|554.58|554.08|554.58|554.08|554.48|553.98|0
1600215900000|2020-09-16 00:25:00|554.48|553.98|554.78|554.28|554.78|554.28|554.48|553.98|0
1600216200000|2020-09-16 00:30:00|554.88|554.38|554.88|554.38|554.88|554.38|554.78|554.28|0
1600216500000|2020-09-16 00:35:00|554.98|554.48|555.08|554.58|555.08|554.58|554.98|554.48|0
1600216800000|2020-09-16 00:40:00|555.18|554.68|555.08|554.58|555.18|554.68|555.08|554.58|0
1600217100000|2020-09-16 00:45:00|555.18|554.68|555.18|554.68|555.18|554.68|555.08|554.58|0
1600217400000|2020-09-16 00:50:00|555.08|554.58|555.38|554.88|555.38|554.88|555.08|554.58|0
1600217700000|2020-09-16 00:55:00|555.28|554.78|555.38|554.88|555.48|554.98|555.18|554.68|0
1600218000000|2020-09-16 01:00:00|555.28|554.78|555.18|554.68|555.38|554.88|555.18|554.68|0
1600218300000|2020-09-16 01:05:00|555.08|554.58|555.28|554.78|555.28|554.78|554.88|554.38|0
1600218600000|2020-09-16 01:10:00|555.18|554.68|554.88|554.38|555.28|554.78|554.88|554.38|0
1600218900000|2020-09-16 01:15:00|554.78|554.28|555.18|554.68|555.38|554.88|554.68|554.18|0
1600219200000|2020-09-16 01:20:00|555.28|554.78|555.18|554.68|555.38|554.88|555.08|554.58|0
1600219500000|2020-09-16 01:25:00|555.08|554.58|555.18|554.68|555.28|554.78|554.98|554.48|0
1600219800000|2020-09-16 01:30:00|555.08|554.58|555.38|554.88|555.48|554.98|554.98|554.48|0
1600220100000|2020-09-16 01:35:00|555.28|554.78|555.58|555.08|555.58|555.08|555.28|554.78|0
1600220400000|2020-09-16 01:40:00|555.48|554.98|555.68|555.18|555.88|555.38|555.48|554.98|0
1600220700000|2020-09-16 01:45:00|555.58|555.08|555.58|555.08|555.68|555.18|555.48|554.98|0
1600221000000|2020-09-16 01:50:00|555.48|554.98|555.68|555.18|555.68|555.18|555.48|554.98|0
1600221300000|2020-09-16 01:55:00|555.58|555.08|556.08|555.58|556.08|555.58|555.58|555.08|0
1600221600000|2020-09-16 02:00:00|555.98|555.48|556.08|555.58|556.28|555.78|555.88|555.38|0
1600221900000|2020-09-16 02:05:00|556.18|555.68|556.18|555.68|556.28|555.78|556.08|555.58|0
1600222200000|2020-09-16 02:10:00|556.28|555.78|556.38|555.88|556.48|555.98|556.08|555.58|0
1600222500000|2020-09-16 02:15:00|556.48|555.98|556.38|555.88|556.48|555.98|556.08|555.58|0
1600222800000|2020-09-16 02:20:00|556.28|555.78|556.28|555.78|556.38|555.88|556.18|555.68|0
1600223100000|2020-09-16 02:25:00|556.38|555.88|556.38|555.88|556.48|555.98|556.28|555.78|0
1600223400000|2020-09-16 02:30:00|556.28|555.78|556.28|555.78|556.58|556.08|556.18|555.68|0
1600223700000|2020-09-16 02:35:00|556.38|555.88|556.28|555.78|556.38|555.88|556.18|555.68|0
1600224000000|2020-09-16 02:40:00|556.38|555.88|556.48|555.98|556.48|555.98|556.28|555.78|0
1600224300000|2020-09-16 02:45:00|556.38|555.88|556.28|555.78|556.58|556.08|556.28|555.78|0
1600224600000|2020-09-16 02:50:00|556.18|555.68|556.08|555.58|556.28|555.78|556.08|555.58|0
1600224900000|2020-09-16 02:55:00|556.18|555.68|556.28|555.78|556.28|555.78|556.18|555.68|0
1600225200000|2020-09-16 03:00:00|556.18|555.68|556.28|555.78|556.28|555.78|556.08|555.58|0
1600225500000|2020-09-16 03:05:00|556.38|555.88|556.78|556.28|556.78|556.28|556.28|555.78|0
1600225800000|2020-09-16 03:10:00|556.88|556.38|556.88|556.38|556.88|556.38|556.78|556.28|0
1600226100000|2020-09-16 03:15:00|556.78|556.28|556.78|556.28|556.78|556.28|556.58|556.08|0
1600226400000|2020-09-16 03:20:00|556.88|556.38|556.78|556.28|556.88|556.38|556.78|556.28|0
1600226700000|2020-09-16 03:25:00|556.88|556.38|556.78|556.28|556.88|556.38|556.58|556.08|0
1600227000000|2020-09-16 03:30:00|556.68|556.18|556.58|556.08|556.68|556.18|556.48|555.98|0
1600227300000|2020-09-16 03:35:00|556.68|556.18|556.58|556.08|556.68|556.18|556.48|555.98|0
1600227600000|2020-09-16 03:40:00|556.48|555.98|556.48|555.98|556.58|556.08|556.48|555.98|0
1600227900000|2020-09-16 03:45:00|556.58|556.08|556.58|556.08|556.58|556.08|556.58|556.08|0
1600228200000|2020-09-16 03:50:00|556.68|556.18|556.48|555.98|556.78|556.28|556.48|555.98|0
1600228500000|2020-09-16 03:55:00|556.58|556.08|556.58|556.08|556.58|556.08|556.48|555.98|0
1600228800000|2020-09-16 04:00:00|556.48|555.98|556.48|555.98|556.58|556.08|556.48|555.98|0
1600229700000|2020-09-16 04:15:00|556.58|556.08|556.58|556.08|556.58|556.08|556.48|555.98|0
1600230000000|2020-09-16 04:20:00|556.48|555.98|556.48|555.98|556.58|556.08|556.48|555.98|0
1600230300000|2020-09-16 04:25:00|556.58|556.08|556.28|555.78|556.58|556.08|556.28|555.78|0
1600230600000|2020-09-16 04:30:00|556.18|555.68|556.18|555.68|556.28|555.78|556.18|555.68|0
1600231200000|2020-09-16 04:40:00|556.08|555.58|556.18|555.68|556.18|555.68|556.08|555.58|0
1600231500000|2020-09-16 04:45:00|556.28|555.78|556.18|555.68|556.28|555.78|556.18|555.68|0
1600231800000|2020-09-16 04:50:00|556.08|555.58|556.18|555.68|556.18|555.68|556.08|555.58|0
1600232400000|2020-09-16 05:00:00|555.98|555.48|555.98|555.48|556.18|555.68|555.88|555.38|0
1600232700000|2020-09-16 05:05:00|555.88|555.38|555.98|555.48|556.18|555.68|555.88|555.38|0
1600233000000|2020-09-16 05:10:00|556.08|555.58|555.98|555.48|556.18|555.68|555.98|555.48|0
1600233300000|2020-09-16 05:15:00|556.08|555.58|555.98|555.48|556.08|555.58|555.98|555.48|0
1600233600000|2020-09-16 05:20:00|555.88|555.38|555.98|555.48|555.98|555.48|555.88|555.38|0
1600233900000|2020-09-16 05:25:00|555.88|555.38|555.88|555.38|555.98|555.48|555.68|555.18|0
1600234500000|2020-09-16 05:35:00|555.98|555.48|555.98|555.48|555.98|555.48|555.88|555.38|0
1600234800000|2020-09-16 05:40:00|555.88|555.38|555.68|555.18|556.18|555.68|555.58|555.08|0
1600235100000|2020-09-16 05:45:00|555.58|555.08|555.58|555.08|555.68|555.18|555.38|554.88|0
1600235400000|2020-09-16 05:50:00|555.68|555.18|555.38|554.88|555.68|555.18|555.38|554.88|0
1600235700000|2020-09-16 05:55:00|555.28|554.78|555.28|554.78|555.28|554.78|555.28|554.78|0
1600236000000|2020-09-16 06:00:00|555.38|554.98|555.88|555.58|556.08|555.78|555.28|554.98|99
1600236300000|2020-09-16 06:05:00|555.98|555.68|555.58|555.28|555.98|555.68|555.58|555.28|34
1600236600000|2020-09-16 06:10:00|555.48|555.18|555.48|555.18|555.58|555.28|555.28|554.98|46
1600236900000|2020-09-16 06:15:00|555.38|555.08|555.68|555.38|555.68|555.38|555.38|555.08|16
1600237200000|2020-09-16 06:20:00|555.58|555.28|555.78|555.48|555.88|555.58|555.48|555.18|16
1600237500000|2020-09-16 06:25:00|555.68|555.38|555.88|555.58|555.98|555.68|555.68|555.38|688
1600237800000|2020-09-16 06:30:00|555.98|555.68|556.38|556.08|556.48|556.18|555.88|555.58|48
1600238100000|2020-09-16 06:35:00|556.28|555.98|556.38|556.08|556.38|556.08|556.18|555.88|115
1600238400000|2020-09-16 06:40:00|556.28|555.98|556.48|556.18|556.58|556.28|556.28|555.98|37
1600238700000|2020-09-16 06:45:00|556.38|556.08|556.28|555.98|556.48|556.18|556.28|555.98|33
1600239000000|2020-09-16 06:50:00|556.18|555.88|556.18|555.88|556.28|555.98|556.08|555.78|69
1600239300000|2020-09-16 06:55:00|556.28|555.98|556.78|556.48|556.88|556.58|556.08|555.78|711
1600239600000|2020-09-16 07:00:00|556.68|556.58|558.08|557.98|558.08|557.98|556.18|556.08|709
1600239900000|2020-09-16 07:05:00|557.98|557.88|557.78|557.68|558.18|558.08|557.48|557.38|248
1600240200000|2020-09-16 07:10:00|557.68|557.58|558.38|558.28|558.68|558.58|557.58|557.48|428
1600240500000|2020-09-16 07:15:00|558.48|558.38|558.58|558.48|558.78|558.68|558.28|558.18|430
1600240800000|2020-09-16 07:20:00|558.68|558.58|558.88|558.78|558.88|558.78|558.28|558.18|124
1600241100000|2020-09-16 07:25:00|558.78|558.68|558.58|558.48|558.98|558.88|558.28|558.18|181
1600241400000|2020-09-16 07:30:00|558.48|558.38|558.18|558.08|558.78|558.68|558.08|557.98|168
1600241700000|2020-09-16 07:35:00|558.28|558.18|558.08|557.98|558.58|558.48|558.08|557.98|128
1600242000000|2020-09-16 07:40:00|558.1|558|558|557.9|558.1|558|557.8|557.7|756
1600242300000|2020-09-16 07:45:00|557.9|557.8|557.4|557.3|558|557.9|557.3|557.2|986
1600242600000|2020-09-16 07:50:00|557.3|557.2|557.8|557.7|558|557.9|557.1|557|329
1600242900000|2020-09-16 07:55:00|557.9|557.8|557.9|557.8|558.2|558.1|557.5|557.4|180
1600243200000|2020-09-16 08:00:00|558|557.9|558.4|558.3|558.5|558.4|557.6|557.5|1205
1600243500000|2020-09-16 08:05:00|558.5|558.4|558.5|558.4|558.8|558.7|558.2|558.1|698
1600243800000|2020-09-16 08:10:00|558.4|558.3|558.8|558.7|558.8|558.7|558.4|558.3|751
1600244100000|2020-09-16 08:15:00|558.7|558.6|558.9|558.8|559|558.9|558.6|558.5|233
1600244400000|2020-09-16 08:20:00|559|558.9|559.2|559.1|559.3|559.2|558.9|558.8|273
1600244700000|2020-09-16 08:25:00|559.3|559.2|558.8|558.7|559.5|559.4|558.8|558.7|226
1600245000000|2020-09-16 08:30:00|558.7|558.6|559.2|559.1|559.2|559.1|558.7|558.6|208
1600245300000|2020-09-16 08:35:00|559.1|559|558.9|558.8|559.1|559|558.8|558.7|227
1600245600000|2020-09-16 08:40:00|558.8|558.7|558.6|558.5|558.9|558.8|558.5|558.4|440
1600245900000|2020-09-16 08:45:00|558.5|558.4|558.7|558.6|558.9|558.8|558.5|558.4|82
1600246200000|2020-09-16 08:50:00|558.6|558.5|558.7|558.6|558.8|558.7|558.5|558.4|103
1600246500000|2020-09-16 08:55:00|558.8|558.7|558.9|558.8|559.1|559|558.8|558.7|124
1600246800000|2020-09-16 09:00:00|559|558.9|559.5|559.4|559.7|559.6|558.8|558.7|249
1600247100000|2020-09-16 09:05:00|559.4|559.3|559.6|559.5|559.6|559.5|559.2|559.1|102
1600247400000|2020-09-16 09:10:00|559.7|559.6|559.7|559.6|559.8|559.7|559.4|559.3|128
1600247700000|2020-09-16 09:15:00|559.6|559.5|559.3|559.2|559.7|559.6|559.1|559|198
1600248000000|2020-09-16 09:20:00|559.4|559.3|559.4|559.3|559.8|559.7|559.3|559.2|142
1600248300000|2020-09-16 09:25:00|559.3|559.2|559.5|559.4|559.8|559.7|559.3|559.2|116
1600248600000|2020-09-16 09:30:00|559.4|559.3|559.5|559.4|559.7|559.6|559.3|559.2|98
1600248900000|2020-09-16 09:35:00|559.4|559.3|559.7|559.6|559.9|559.8|559.4|559.3|225
1600249200000|2020-09-16 09:40:00|559.8|559.7|559.4|559.3|560.1|560|559.4|559.3|100
1600249500000|2020-09-16 09:45:00|559.5|559.4|559.4|559.3|559.6|559.5|559.3|559.2|90
1600249800000|2020-09-16 09:50:00|559.3|559.2|559.8|559.7|559.9|559.8|559.3|559.2|75
1600250100000|2020-09-16 09:55:00|559.7|559.6|559.7|559.6|559.9|559.8|559.6|559.5|398
1600250400000|2020-09-16 10:00:00|559.8|559.7|559.5|559.4|559.8|559.7|559.3|559.2|310
1600250700000|2020-09-16 10:05:00|559.4|559.3|559.4|559.3|559.5|559.4|559.2|559.1|95
1600251000000|2020-09-16 10:10:00|559.3|559.2|559|558.9|559.4|559.3|558.9|558.8|59
1600251300000|2020-09-16 10:15:00|558.9|558.8|558.7|558.6|559.2|559.1|558.5|558.4|711
1600251600000|2020-09-16 10:20:00|558.6|558.5|558.4|558.3|558.7|558.6|558.2|558.1|414
1600251900000|2020-09-16 10:25:00|558.3|558.2|558.2|558.1|558.3|558.2|557.9|557.8|156
1600252200000|2020-09-16 10:30:00|558.1|558|558.1|558|558.2|558.1|557.9|557.8|192
1600252500000|2020-09-16 10:35:00|558.2|558.1|558.7|558.6|558.7|558.6|558.1|558|103
1600252800000|2020-09-16 10:40:00|558.6|558.5|558.7|558.6|558.8|558.7|558.6|558.5|688
1600253100000|2020-09-16 10:45:00|558.6|558.5|558.6|558.5|558.7|558.6|558.3|558.2|202
1600253400000|2020-09-16 10:50:00|558.5|558.4|558.7|558.6|558.8|558.7|558.5|558.4|94
1600253700000|2020-09-16 10:55:00|558.8|558.7|558.6|558.5|558.8|558.7|558.5|558.4|97
1600254000000|2020-09-16 11:00:00|558.7|558.6|558.4|558.3|558.8|558.7|558.2|558.1|146
1600254300000|2020-09-16 11:05:00|558.3|558.2|558.2|558.1|558.3|558.2|557.9|557.8|606
1600254600000|2020-09-16 11:10:00|558.1|558|558.4|558.3|558.5|558.4|558.1|558|232
1600254900000|2020-09-16 11:15:00|558.5|558.4|558.5|558.4|558.8|558.7|558.3|558.2|360
1600255200000|2020-09-16 11:20:00|558.4|558.3|558.2|558.1|558.6|558.5|558|557.9|168
1600255500000|2020-09-16 11:25:00|558.3|558.2|558|557.9|558.4|558.3|558|557.9|88
1600255800000|2020-09-16 11:30:00|558.1|558|558.2|558.1|558.2|558.1|557.9|557.8|70
1600256100000|2020-09-16 11:35:00|558.1|558|557.6|557.5|558.2|558.1|557.5|557.4|186
1600256400000|2020-09-16 11:40:00|557.64|557.54|557.44|557.34|557.74|557.64|557.34|557.24|105
1600256700000|2020-09-16 11:45:00|557.34|557.24|557.74|557.64|557.84|557.74|557.34|557.24|95
1600257000000|2020-09-16 11:50:00|557.64|557.54|557.94|557.84|557.94|557.84|557.64|557.54|153
1600257300000|2020-09-16 11:55:00|558.04|557.94|558.34|558.24|558.34|558.24|557.94|557.84|196
1600257600000|2020-09-16 12:00:00|558.44|558.34|558.34|558.24|558.44|558.34|558.14|558.04|107
1600257900000|2020-09-16 12:05:00|558.24|558.14|558.34|558.24|558.44|558.34|558.04|557.94|50
1600258200000|2020-09-16 12:10:00|558.44|558.34|558.54|558.44|558.54|558.44|558.24|558.14|213
1600258500000|2020-09-16 12:15:00|558.44|558.34|558.64|558.54|558.74|558.64|558.34|558.24|42
1600258800000|2020-09-16 12:20:00|558.74|558.64|558.94|558.84|559.04|558.94|558.74|558.64|87
1600259100000|2020-09-16 12:25:00|559.04|558.94|558.64|558.54|559.04|558.94|558.64|558.54|59
1600259400000|2020-09-16 12:30:00|558.74|558.64|558.14|558.04|558.74|558.64|558.14|558.04|168
1600259700000|2020-09-16 12:35:00|558.24|558.14|557.94|557.84|558.34|558.24|557.74|557.64|528
1600260000000|2020-09-16 12:40:00|558.04|557.94|558.14|558.04|558.24|558.14|557.74|557.64|126
1600260300000|2020-09-16 12:45:00|558.04|557.94|557.94|557.84|558.24|558.14|557.94|557.84|55
1600260600000|2020-09-16 12:50:00|558.04|557.94|558.74|558.64|558.74|558.64|557.94|557.84|114
1600260900000|2020-09-16 12:55:00|558.64|558.54|558.44|558.34|558.74|558.64|558.14|558.04|80
1600261200000|2020-09-16 13:00:00|558.34|558.24|558.24|558.14|558.44|558.34|558.04|557.94|63
1600261500000|2020-09-16 13:05:00|558.14|558.04|558.04|557.94|558.34|558.24|557.94|557.84|79
1600261800000|2020-09-16 13:10:00|557.94|557.84|557.64|557.54|558.04|557.94|557.64|557.54|223
1600262100000|2020-09-16 13:15:00|557.54|557.44|557.54|557.44|557.64|557.54|557.44|557.34|105
1600262400000|2020-09-16 13:20:00|557.44|557.34|557.54|557.44|557.64|557.54|557.34|557.24|132
1600262700000|2020-09-16 13:25:00|557.44|557.34|557.04|556.94|557.54|557.44|557.04|556.94|95
1600263000000|2020-09-16 13:30:00|556.94|556.84|557.04|556.94|557.34|557.24|556.74|556.64|347
1600263300000|2020-09-16 13:35:00|556.94|556.84|557.54|557.44|557.74|557.64|556.84|556.74|282
1600263600000|2020-09-16 13:40:00|557.44|557.34|556.24|556.14|557.54|557.44|556.24|556.14|206
1600263900000|2020-09-16 13:45:00|556.14|556.04|556.44|556.34|556.64|556.54|556.04|555.94|268
1600264200000|2020-09-16 13:50:00|556.34|556.24|556.54|556.44|556.84|556.74|556.24|556.14|158
1600264500000|2020-09-16 13:55:00|556.44|556.34|557.04|556.94|557.04|556.94|556.44|556.34|104
1600264800000|2020-09-16 14:00:00|556.94|556.84|557.34|557.24|557.64|557.54|556.94|556.84|195
1600265100000|2020-09-16 14:05:00|557.24|557.14|557.54|557.44|557.74|557.64|557.24|557.14|378
1600265400000|2020-09-16 14:10:00|557.48|557.38|557.48|557.38|557.68|557.58|557.28|557.18|158
1600265700000|2020-09-16 14:15:00|557.58|557.48|557.48|557.38|557.68|557.58|557.18|557.08|219
1600266000000|2020-09-16 14:20:00|557.38|557.28|557.38|557.28|557.68|557.58|556.88|556.78|144
1600266300000|2020-09-16 14:25:00|557.28|557.18|557.78|557.68|557.78|557.68|557.08|556.98|141
1600266600000|2020-09-16 14:30:00|557.68|557.58|557.38|557.28|557.88|557.78|557.18|557.08|88
1600266900000|2020-09-16 14:35:00|557.48|557.38|557.58|557.48|557.78|557.68|557.18|557.08|65
1600267200000|2020-09-16 14:40:00|557.68|557.58|557.48|557.38|557.78|557.68|557.28|557.18|82
1600267500000|2020-09-16 14:45:00|557.38|557.28|557.08|556.98|557.48|557.38|556.98|556.88|90
1600267800000|2020-09-16 14:50:00|556.98|556.88|557.08|556.98|557.28|557.18|556.88|556.78|161
1600268100000|2020-09-16 14:55:00|557.18|557.08|557.08|556.98|557.28|557.18|556.98|556.88|137
1600268400000|2020-09-16 15:00:00|557.18|557.08|557.28|557.18|557.48|557.38|556.98|556.88|317
1600268700000|2020-09-16 15:05:00|557.38|557.28|557.28|557.18|557.48|557.38|557.08|556.98|68
1600269000000|2020-09-16 15:10:00|557.18|557.08|557.48|557.38|557.58|557.48|557.08|556.98|171
1600269300000|2020-09-16 15:15:00|557.38|557.28|557.38|557.28|557.58|557.48|557.28|557.18|111
1600269600000|2020-09-16 15:20:00|557.48|557.38|557.88|557.78|557.98|557.88|557.38|557.28|235
1600269900000|2020-09-16 15:25:00|557.78|557.68|557.98|557.88|558.08|557.98|557.68|557.58|198
1600270200000|2020-09-16 15:30:00|558.08|557.78|558.28|557.98|558.28|557.98|557.38|557.08|679
1600270500000|2020-09-16 15:35:00|558.38|558.08|558.78|558.48|559.08|558.78|558.38|558.08|233
1600270800000|2020-09-16 15:40:00|558.88|558.58|558.68|558.38|558.88|558.58|558.58|558.28|84
1600271100000|2020-09-16 15:45:00|558.58|558.28|558.58|558.28|558.68|558.38|558.48|558.18|301
1600271400000|2020-09-16 15:50:00|558.48|558.18|558.38|558.08|558.58|558.28|558.38|558.08|46
1600271700000|2020-09-16 15:55:00|558.48|558.18|558.08|557.78|558.48|558.18|558.08|557.78|70
1600272000000|2020-09-16 16:00:00|558.18|557.88|558.28|557.98|558.38|558.08|558.18|557.88|38
1600272300000|2020-09-16 16:05:00|558.18|557.88|558.18|557.88|558.18|557.88|557.98|557.68|15
1600272600000|2020-09-16 16:10:00|558.28|557.98|557.98|557.68|558.28|557.98|557.78|557.48|33
1600272900000|2020-09-16 16:15:00|557.88|557.58|557.88|557.58|557.88|557.58|557.68|557.38|56
1600273200000|2020-09-16 16:20:00|557.78|557.48|557.78|557.48|557.78|557.48|557.68|557.38|29
1600273500000|2020-09-16 16:25:00|557.68|557.38|557.68|557.38|557.78|557.48|557.58|557.28|55
1600273800000|2020-09-16 16:30:00|557.58|557.28|557.38|557.08|557.68|557.38|557.38|557.08|22
1600274100000|2020-09-16 16:35:00|557.48|557.18|557.48|557.18|557.58|557.28|557.28|556.98|76
1600274400000|2020-09-16 16:40:00|557.38|557.08|557.38|557.08|557.48|557.18|557.28|556.98|20
1600274700000|2020-09-16 16:45:00|557.48|557.18|557.28|556.98|557.48|557.18|557.28|556.98|12
1600275000000|2020-09-16 16:50:00|557.18|556.88|557.28|556.98|557.28|556.98|557.08|556.78|13
1600275300000|2020-09-16 16:55:00|557.18|556.88|557.18|556.88|557.28|556.98|557.18|556.88|11
1600275600000|2020-09-16 17:00:00|557.08|556.78|557.28|556.98|557.38|557.08|556.98|556.68|14
1600275900000|2020-09-16 17:05:00|557.38|557.08|557.28|556.98|557.38|557.08|557.18|556.88|8
1600276200000|2020-09-16 17:10:00|557.18|556.88|557.38|557.08|557.38|557.08|556.98|556.68|21
1600276500000|2020-09-16 17:15:00|557.28|556.98|557.18|556.88|557.38|557.08|557.08|556.78|18
1600276800000|2020-09-16 17:20:00|557.08|556.78|556.88|556.58|557.18|556.88|556.88|556.58|20
1600277100000|2020-09-16 17:25:00|556.98|556.68|556.78|556.48|556.98|556.68|556.68|556.38|24
1600277400000|2020-09-16 17:30:00|556.88|556.58|556.68|556.38|556.98|556.68|556.38|556.08|56
1600277700000|2020-09-16 17:35:00|556.58|556.28|556.58|556.28|556.68|556.38|556.38|556.08|16
1600278000000|2020-09-16 17:40:00|556.48|556.18|556.78|556.48|556.78|556.48|556.38|556.08|32
1600278300000|2020-09-16 17:45:00|556.68|556.38|556.88|556.58|556.88|556.58|556.68|556.38|6
1600278600000|2020-09-16 17:50:00|556.98|556.68|557.28|556.98|557.38|557.08|556.98|556.68|20
1600278900000|2020-09-16 17:55:00|557.38|557.08|557.48|557.18|557.68|557.38|557.28|556.98|37
1600279200000|2020-09-16 18:00:00|557.38|557.08|557.28|556.98|557.98|557.68|557.18|556.88|62
1600279500000|2020-09-16 18:05:00|557.18|556.88|557.48|557.18|557.58|557.28|556.98|556.68|43
1600279800000|2020-09-16 18:10:00|557.58|557.28|557.98|557.68|557.98|557.68|557.38|557.08|16
1600280100000|2020-09-16 18:15:00|557.88|557.58|558.28|557.98|558.58|558.28|557.78|557.48|79
1600280400000|2020-09-16 18:20:00|558.38|558.08|558.38|558.08|558.48|558.18|558.28|557.98|23
1600280700000|2020-09-16 18:25:00|558.48|558.18|558.58|558.28|558.58|558.28|558.28|557.98|21
1600281000000|2020-09-16 18:30:00|558.48|558.18|559.08|558.78|559.18|558.88|558.48|558.18|67
1600281300000|2020-09-16 18:35:00|558.98|558.68|558.88|558.58|559.08|558.78|558.78|558.48|65
1600281600000|2020-09-16 18:40:00|558.78|558.48|558.48|558.18|558.98|558.68|558.48|558.18|45
1600281900000|2020-09-16 18:45:00|558.58|558.28|558.58|558.28|558.78|558.48|558.38|558.08|48
1600282200000|2020-09-16 18:50:00|558.48|558.18|558.18|557.88|558.58|558.28|557.88|557.58|81
1600282500000|2020-09-16 18:55:00|558.08|557.78|558.18|557.88|558.48|558.18|557.98|557.68|22
1600282800000|2020-09-16 19:00:00|558.28|557.98|558.08|557.78|558.58|558.28|558.08|557.78|27
1600283100000|2020-09-16 19:05:00|557.98|557.68|557.28|556.98|558.08|557.78|557.28|556.98|41
1600283400000|2020-09-16 19:10:00|557.38|557.08|557.08|556.78|557.48|557.18|556.38|556.08|77
1600283700000|2020-09-16 19:15:00|556.98|556.68|557.08|556.78|557.08|556.78|556.58|556.28|32
1600284000000|2020-09-16 19:20:00|556.98|556.68|556.78|556.48|557.08|556.78|556.78|556.48|22
1600284300000|2020-09-16 19:25:00|556.88|556.58|556.58|556.28|557.08|556.78|556.48|556.18|48
1600284600000|2020-09-16 19:30:00|556.48|556.18|556.68|556.38|556.68|556.38|555.78|555.48|112
1600284900000|2020-09-16 19:35:00|556.78|556.48|555.98|555.68|557.18|556.88|555.98|555.68|52
1600285200000|2020-09-16 19:40:00|556.08|555.78|556.68|556.38|556.78|556.48|555.58|555.28|44
1600285500000|2020-09-16 19:45:00|556.78|556.48|556.78|556.48|557.38|557.08|556.68|556.38|29
1600285800000|2020-09-16 19:50:00|556.88|556.58|555.68|555.38|556.98|556.68|555.68|555.38|105
1600286100000|2020-09-16 19:55:00|555.78|555.48|555.98|555.68|556.18|555.88|555.58|555.28|126
1600286400000|2020-09-16 20:00:00|556.18|555.78|555.98|555.48|556.38|555.88|555.78|555.28|0
1600286700000|2020-09-16 20:05:00|556.08|555.58|556.28|555.78|556.28|555.78|555.88|555.38|0
1600287000000|2020-09-16 20:10:00|556.18|555.68|556.38|555.88|556.88|556.38|556.18|555.68|0
1600287300000|2020-09-16 20:15:00|556.48|555.98|556.38|555.88|556.48|555.98|556.38|555.88|0
1600287600000|2020-09-16 20:20:00|556.28|555.78|556.38|555.88|556.38|555.88|556.28|555.78|0
1600288200000|2020-09-16 20:30:00|556.58|556.08|556.38|555.88|556.58|556.08|556.08|555.58|0
1600288500000|2020-09-16 20:35:00|556.48|555.98|556.98|556.48|557.18|556.68|556.48|555.98|0
1600288800000|2020-09-16 20:40:00|557.08|556.58|556.88|556.38|557.18|556.68|556.88|556.38|0
1600289100000|2020-09-16 20:45:00|556.98|556.48|556.98|556.48|556.98|556.48|556.68|556.18|0
1600289400000|2020-09-16 20:50:00|556.88|556.38|556.78|556.28|556.98|556.48|556.68|556.18|0
1600289700000|2020-09-16 20:55:00|556.88|556.38|556.78|556.28|556.88|556.38|556.68|556.18|0
1600290000000|2020-09-16 21:00:00|556.68|556.18|556.68|556.18|556.78|556.28|556.68|556.18|0
1600290300000|2020-09-16 21:05:00|556.58|556.08|556.58|556.08|556.68|556.18|556.58|556.08|0
1600290600000|2020-09-16 21:10:00|556.68|556.18|556.78|556.28|556.88|556.38|556.68|556.18|0
1600290900000|2020-09-16 21:15:00|556.68|556.18|556.88|556.38|556.88|556.38|556.68|556.18|0
1600291200000|2020-09-16 21:20:00|556.98|556.48|556.88|556.38|556.98|556.48|556.88|556.38|0
1600291500000|2020-09-16 21:25:00|556.98|556.48|556.88|556.38|556.98|556.48|556.88|556.38|0
1600292100000|2020-09-16 21:35:00|556.78|556.28|556.78|556.28|556.78|556.28|556.78|556.28|0
1600292400000|2020-09-16 21:40:00|556.68|556.18|556.68|556.18|556.68|556.18|556.68|556.18|0
1600292700000|2020-09-16 21:45:00|556.78|556.28|556.78|556.28|556.78|556.28|556.78|556.28|0
1600293000000|2020-09-16 21:50:00|556.68|556.18|556.68|556.18|556.78|556.28|556.68|556.18|0
1600293300000|2020-09-16 21:55:00|556.78|556.28|556.78|556.28|556.78|556.28|556.68|556.18|0
1600293600000|2020-09-16 22:00:00|556.88|556.38|556.98|556.48|557.08|556.58|556.28|555.78|0
1600293900000|2020-09-16 22:05:00|556.88|556.38|557.18|556.68|557.28|556.78|556.88|556.38|0
1600294200000|2020-09-16 22:10:00|557.28|556.78|557.48|556.98|557.48|556.98|557.18|556.68|0
1600294500000|2020-09-16 22:15:00|557.38|556.88|557.48|556.98|557.58|557.08|557.38|556.88|0
1600294800000|2020-09-16 22:20:00|557.38|556.88|557.38|556.88|557.48|556.98|557.28|556.78|0
1600295100000|2020-09-16 22:25:00|557.48|556.98|557.38|556.88|557.48|556.98|557.38|556.88|0
1600295400000|2020-09-16 22:30:00|557.48|556.98|557.38|556.88|557.48|556.98|557.38|556.88|0
1600295700000|2020-09-16 22:35:00|557.48|556.98|557.38|556.88|557.48|556.98|557.38|556.88|0
1600296000000|2020-09-16 22:40:00|557.48|556.98|557.48|556.98|557.48|556.98|557.28|556.78|0
1600296300000|2020-09-16 22:45:00|557.38|556.88|557.28|556.78|557.38|556.88|557.18|556.68|0
1600296600000|2020-09-16 22:50:00|557.18|556.68|557.08|556.58|557.18|556.68|557.08|556.58|0
1600296900000|2020-09-16 22:55:00|557.18|556.68|557.08|556.58|557.18|556.68|556.98|556.48|0
1600297200000|2020-09-16 23:00:00|556.98|556.48|557.18|556.68|557.18|556.68|556.98|556.48|0
1600297500000|2020-09-16 23:05:00|557.08|556.58|556.98|556.48|557.18|556.68|556.98|556.48|0
1600297800000|2020-09-16 23:10:00|556.88|556.38|557.28|556.78|557.28|556.78|556.88|556.38|0
1600298100000|2020-09-16 23:15:00|557.18|556.68|557.08|556.58|557.18|556.68|557.08|556.58|0
1600298400000|2020-09-16 23:20:00|557.18|556.68|557.08|556.58|557.18|556.68|557.08|556.58|0
1600298700000|2020-09-16 23:25:00|556.98|556.48|556.98|556.48|557.08|556.58|556.98|556.48|0
1600299000000|2020-09-16 23:30:00|557.08|556.58|556.98|556.48|557.08|556.58|556.98|556.48|0
1600299300000|2020-09-16 23:35:00|556.88|556.38|556.58|556.08|556.98|556.48|556.58|556.08|0
1600299600000|2020-09-16 23:40:00|556.68|556.18|556.78|556.28|556.88|556.38|556.58|556.08|0
1600299900000|2020-09-16 23:45:00|556.68|556.18|556.68|556.18|556.78|556.28|556.58|556.08|0
1600300200000|2020-09-16 23:50:00|556.78|556.28|556.88|556.38|556.88|556.38|556.68|556.18|0
1600300500000|2020-09-16 23:55:00|556.78|556.28|556.58|556.08|556.78|556.28|556.48|555.98|0
1600300800000|2020-09-17 00:00:00|556.48|555.98|556.28|555.78|556.78|556.28|556.28|555.78|0
1600301100000|2020-09-17 00:05:00|556.38|555.88|556.28|555.78|556.48|555.98|556.18|555.68|0
1600301400000|2020-09-17 00:10:00|556.18|555.68|556.18|555.68|556.28|555.78|555.88|555.38|0
1600301700000|2020-09-17 00:15:00|556.08|555.58|555.68|555.18|556.18|555.68|555.58|555.08|0
1600302000000|2020-09-17 00:20:00|555.58|555.08|554.48|553.98|555.78|555.28|554.48|553.98|0
1600302300000|2020-09-17 00:25:00|554.58|554.08|554.68|554.18|554.78|554.28|554.38|553.88|0
1600302600000|2020-09-17 00:30:00|554.58|554.08|554.38|553.88|554.68|554.18|554.28|553.78|0
1600302900000|2020-09-17 00:35:00|554.28|553.78|554.38|553.88|554.68|554.18|554.18|553.68|0
1600303200000|2020-09-17 00:40:00|554.48|553.98|554.78|554.28|554.78|554.28|554.48|553.98|0
1600303500000|2020-09-17 00:45:00|554.88|554.38|554.38|553.88|554.88|554.38|554.18|553.68|0
1600303800000|2020-09-17 00:50:00|554.28|553.78|554.38|553.88|554.38|553.88|554.08|553.58|0
1600304100000|2020-09-17 00:55:00|554.28|553.78|554.38|553.88|554.38|553.88|554.28|553.78|0
1600304400000|2020-09-17 01:00:00|554.28|553.78|554.68|554.18|554.88|554.38|554.28|553.78|0
1600304700000|2020-09-17 01:05:00|554.78|554.28|554.88|554.38|554.98|554.48|554.68|554.18|0
1600305000000|2020-09-17 01:10:00|554.78|554.28|554.68|554.18|554.98|554.48|554.68|554.18|0
1600305300000|2020-09-17 01:15:00|554.88|554.38|555.28|554.78|555.48|554.98|554.68|554.18|0
1600305600000|2020-09-17 01:20:00|555.38|554.88|555.18|554.68|555.48|554.98|554.98|554.48|0
1600305900000|2020-09-17 01:25:00|555.28|554.78|555.18|554.68|555.28|554.78|554.98|554.48|0
1600306200000|2020-09-17 01:30:00|555.28|554.78|555.58|555.08|555.78|555.28|555.28|554.78|0
1600306500000|2020-09-17 01:35:00|555.48|554.98|555.48|554.98|555.78|555.28|555.48|554.98|0
1600306800000|2020-09-17 01:40:00|555.58|555.08|554.78|554.28|555.58|555.08|554.78|554.28|0
1600307100000|2020-09-17 01:45:00|554.88|554.38|554.38|553.88|554.98|554.48|554.38|553.88|0
1600307400000|2020-09-17 01:50:00|554.28|553.78|553.88|553.38|554.38|553.88|553.58|553.08|0
1600307700000|2020-09-17 01:55:00|553.78|553.28|553.18|552.68|553.78|553.28|553.18|552.68|0
1600308000000|2020-09-17 02:00:00|553.38|552.88|553.28|552.78|553.38|552.88|553.08|552.58|0
1600308300000|2020-09-17 02:05:00|553.18|552.68|553.18|552.68|553.48|552.98|553.18|552.68|0
1600308600000|2020-09-17 02:10:00|553.28|552.78|553.48|552.98|553.48|552.98|553.18|552.68|0
1600308900000|2020-09-17 02:15:00|553.38|552.88|553.18|552.68|553.58|553.08|553.08|552.58|0
1600309200000|2020-09-17 02:20:00|553.08|552.58|553.28|552.78|553.38|552.88|553.08|552.58|0
1600309500000|2020-09-17 02:25:00|553.18|552.68|553.08|552.58|553.28|552.78|553.08|552.58|0
1600309800000|2020-09-17 02:30:00|553.18|552.68|553.58|553.08|553.58|553.08|553.18|552.68|0
1600310100000|2020-09-17 02:35:00|553.48|552.98|553.58|553.08|553.58|553.08|553.38|552.88|0
1600310400000|2020-09-17 02:40:00|553.48|552.98|553.58|553.08|553.58|553.08|553.38|552.88|0
1600310700000|2020-09-17 02:45:00|553.48|552.98|553.08|552.58|553.48|552.98|553.08|552.58|0
1600311000000|2020-09-17 02:50:00|553.18|552.68|553.08|552.58|553.28|552.78|553.08|552.58|0
1600311300000|2020-09-17 02:55:00|553.18|552.68|553.18|552.68|553.18|552.68|553.08|552.58|0
1600311600000|2020-09-17 03:00:00|553.08|552.58|553.28|552.78|553.38|552.88|553.08|552.58|0
1600311900000|2020-09-17 03:05:00|553.18|552.68|552.98|552.48|553.18|552.68|552.98|552.48|0
1600312200000|2020-09-17 03:10:00|552.88|552.38|552.58|552.08|553.08|552.58|552.58|552.08|0
1600312500000|2020-09-17 03:15:00|552.68|552.18|552.08|551.58|552.78|552.28|552.08|551.58|0
1600312800000|2020-09-17 03:20:00|551.98|551.48|551.98|551.48|552.18|551.68|551.48|550.98|0
1600313100000|2020-09-17 03:25:00|552.08|551.58|552.18|551.68|552.28|551.78|551.98|551.48|0
1600313400000|2020-09-17 03:30:00|552.08|551.58|552.38|551.88|552.58|552.08|551.78|551.28|0
1600313700000|2020-09-17 03:35:00|552.48|551.98|552.78|552.28|552.78|552.28|552.38|551.88|0
1600314000000|2020-09-17 03:40:00|552.68|552.18|552.88|552.38|553.08|552.58|552.58|552.08|0
1600314300000|2020-09-17 03:45:00|552.98|552.48|552.78|552.28|553.08|552.58|552.78|552.28|0
1600314600000|2020-09-17 03:50:00|552.88|552.38|553.08|552.58|553.08|552.58|552.78|552.28|0
1600314900000|2020-09-17 03:55:00|552.88|552.38|552.88|552.38|552.88|552.38|552.78|552.28|0
1600315200000|2020-09-17 04:00:00|552.78|552.28|552.88|552.38|553.08|552.58|552.78|552.28|0
1600315500000|2020-09-17 04:05:00|552.98|552.48|552.78|552.28|553.08|552.58|552.78|552.28|0
1600315800000|2020-09-17 04:10:00|552.88|552.38|552.68|552.18|552.88|552.38|552.58|552.08|0
1600316100000|2020-09-17 04:15:00|552.58|552.08|552.78|552.28|552.98|552.48|552.58|552.08|0
1600316400000|2020-09-17 04:20:00|552.68|552.18|552.58|552.08|552.88|552.38|552.58|552.08|0
1600316700000|2020-09-17 04:25:00|552.68|552.18|552.78|552.28|552.88|552.38|552.68|552.18|0
1600317000000|2020-09-17 04:30:00|552.68|552.18|552.88|552.38|552.98|552.48|552.68|552.18|0
1600317300000|2020-09-17 04:35:00|552.78|552.28|552.68|552.18|552.88|552.38|552.58|552.08|0
1600317600000|2020-09-17 04:40:00|552.58|552.08|552.58|552.08|552.78|552.28|552.58|552.08|0
1600317900000|2020-09-17 04:45:00|552.68|552.18|552.78|552.28|552.88|552.38|552.58|552.08|0
1600318200000|2020-09-17 04:50:00|552.68|552.18|552.38|551.88|552.68|552.18|552.28|551.78|0
1600318800000|2020-09-17 05:00:00|552.28|551.78|552.68|552.18|552.78|552.28|552.18|551.68|0
1600319100000|2020-09-17 05:05:00|552.78|552.28|552.78|552.28|552.98|552.48|552.58|552.08|0
1600319400000|2020-09-17 05:10:00|552.68|552.18|552.88|552.38|553.08|552.58|552.68|552.18|0
1600319700000|2020-09-17 05:15:00|552.78|552.28|552.88|552.38|553.08|552.58|552.78|552.28|0
1600320000000|2020-09-17 05:20:00|552.78|552.28|552.88|552.38|553.08|552.58|552.78|552.28|0
1600320300000|2020-09-17 05:25:00|552.98|552.48|552.88|552.38|553.08|552.58|552.88|552.38|0
1600320600000|2020-09-17 05:30:00|552.98|552.48|552.78|552.28|552.98|552.48|552.58|552.08|0
1600320900000|2020-09-17 05:35:00|552.68|552.18|552.78|552.28|552.88|552.38|552.58|552.08|0
1600321200000|2020-09-17 05:40:00|552.88|552.38|552.88|552.38|552.88|552.38|552.78|552.28|0
1600321500000|2020-09-17 05:45:00|552.78|552.28|552.78|552.28|552.88|552.38|552.78|552.28|0
1600321800000|2020-09-17 05:50:00|552.88|552.38|552.88|552.38|552.88|552.38|552.78|552.28|0
1600322100000|2020-09-17 05:55:00|552.78|552.28|552.68|552.18|552.78|552.28|552.58|552.08|0
1600322400000|2020-09-17 06:00:00|552.38|552.08|551.78|551.48|552.88|552.58|551.68|551.38|235
1600322700000|2020-09-17 06:05:00|551.68|551.38|551.08|550.78|551.68|551.38|551.08|550.78|145
1600323000000|2020-09-17 06:10:00|550.98|550.68|551.08|550.78|551.18|550.88|550.68|550.38|173
1600323300000|2020-09-17 06:15:00|550.98|550.68|550.78|550.48|551.08|550.78|550.58|550.28|78
1600323600000|2020-09-17 06:20:00|550.68|550.38|550.88|550.58|550.98|550.68|550.48|550.18|34
1600323900000|2020-09-17 06:25:00|550.78|550.48|550.28|549.98|550.88|550.58|550.28|549.98|85
1600324200000|2020-09-17 06:30:00|550.38|550.08|550.88|550.58|550.88|550.58|550.08|549.78|43
1600324500000|2020-09-17 06:35:00|550.78|550.48|550.18|549.88|550.98|550.68|550.08|549.78|66
1600324800000|2020-09-17 06:40:00|550.08|549.78|550.58|550.28|550.68|550.38|549.98|549.68|108
1600325100000|2020-09-17 06:45:00|550.48|550.18|550.58|550.28|550.68|550.38|550.28|549.98|73
1600325400000|2020-09-17 06:50:00|550.48|550.18|550.18|549.88|550.58|550.28|550.18|549.88|32
1600325700000|2020-09-17 06:55:00|550.08|549.78|551.18|550.88|551.18|550.88|550.08|549.78|182
1600326000000|2020-09-17 07:00:00|550.98|550.78|549.68|549.58|550.98|550.78|549.38|549.28|1232
1600326300000|2020-09-17 07:05:00|549.58|549.48|551.08|550.98|551.58|551.48|548.98|548.88|596
1600326600000|2020-09-17 07:10:00|550.98|550.88|550.78|550.68|550.98|550.88|550.38|550.28|467
1600326900000|2020-09-17 07:15:00|550.88|550.78|551.48|551.38|551.58|551.48|550.48|550.38|282
1600327200000|2020-09-17 07:20:00|551.38|551.28|551.38|551.28|551.58|551.48|550.88|550.78|237
1600327500000|2020-09-17 07:25:00|551.28|551.18|552.18|552.08|552.18|552.08|550.88|550.78|358
1600327800000|2020-09-17 07:30:00|552.08|551.98|552.28|552.18|552.38|552.28|551.58|551.48|223
1600328100000|2020-09-17 07:35:00|552.48|552.38|552.78|552.68|552.88|552.78|552.18|552.08|176
1600328400000|2020-09-17 07:40:00|552.84|552.74|551.84|551.74|552.84|552.74|551.74|551.64|141
1600328700000|2020-09-17 07:45:00|551.74|551.64|551.84|551.74|552.24|552.14|551.54|551.44|139
1600329000000|2020-09-17 07:50:00|551.94|551.84|551.74|551.64|552.04|551.94|551.64|551.54|64
1600329300000|2020-09-17 07:55:00|551.64|551.54|551.54|551.44|552.14|552.04|551.44|551.34|183
1600329600000|2020-09-17 08:00:00|551.64|551.54|551.44|551.34|552.04|551.94|551.34|551.24|135
1600329900000|2020-09-17 08:05:00|551.54|551.44|552.24|552.14|552.34|552.24|551.34|551.24|137
1600330200000|2020-09-17 08:10:00|552.34|552.24|551.54|551.44|552.54|552.44|551.54|551.44|110
1600330500000|2020-09-17 08:15:00|551.64|551.54|552.14|552.04|552.34|552.24|551.54|551.44|109
1600330800000|2020-09-17 08:20:00|552.24|552.14|552.44|552.34|552.64|552.54|552.14|552.04|340
1600331100000|2020-09-17 08:25:00|552.34|552.24|552.64|552.54|552.74|552.64|552.24|552.14|150
1600331400000|2020-09-17 08:30:00|552.74|552.64|552.54|552.44|553.04|552.94|552.34|552.24|195
1600331700000|2020-09-17 08:35:00|552.44|552.34|551.94|551.84|552.54|552.44|551.84|551.74|352
1600332000000|2020-09-17 08:40:00|552.04|551.94|552.84|552.74|552.94|552.84|552.04|551.94|150
1600332300000|2020-09-17 08:45:00|552.74|552.64|551.64|551.54|552.84|552.74|551.64|551.54|93
1600332600000|2020-09-17 08:50:00|551.74|551.64|552.14|552.04|552.24|552.14|551.74|551.64|96
1600332900000|2020-09-17 08:55:00|552.04|551.94|552.64|552.54|552.74|552.64|552.04|551.94|96
1600333200000|2020-09-17 09:00:00|552.74|552.64|553.04|552.94|553.44|553.34|552.64|552.54|196
1600333500000|2020-09-17 09:05:00|552.94|552.84|552.94|552.84|553.24|553.14|552.64|552.54|156
1600333800000|2020-09-17 09:10:00|552.84|552.74|553.94|553.84|554.24|554.14|552.64|552.54|202
1600334100000|2020-09-17 09:15:00|554.04|553.94|553.14|553.04|554.14|554.04|553.04|552.94|217
1600334400000|2020-09-17 09:20:00|553.24|553.14|553.44|553.34|553.64|553.54|553.04|552.94|113
1600334700000|2020-09-17 09:25:00|553.34|553.24|553.04|552.94|553.44|553.34|552.94|552.84|39
1600335000000|2020-09-17 09:30:00|553.14|553.04|552.84|552.74|553.24|553.14|552.74|552.64|59
1600335300000|2020-09-17 09:35:00|552.74|552.64|552.94|552.84|553.14|553.04|552.74|552.64|46
1600335600000|2020-09-17 09:40:00|552.84|552.74|553.14|553.04|553.54|553.44|552.74|552.64|95
1600335900000|2020-09-17 09:45:00|553.24|553.14|552.84|552.74|553.44|553.34|552.84|552.74|67
1600336200000|2020-09-17 09:50:00|552.94|552.84|553.04|552.94|553.04|552.94|552.74|552.64|41
1600336500000|2020-09-17 09:55:00|552.94|552.84|552.84|552.74|553.04|552.94|552.74|552.64|46
1600336800000|2020-09-17 10:00:00|552.94|552.84|552.84|552.74|553.04|552.94|552.64|552.54|203
1600337100000|2020-09-17 10:05:00|552.74|552.64|552.74|552.64|553.14|553.04|552.64|552.54|214
1600337400000|2020-09-17 10:10:00|552.64|552.54|552.54|552.44|552.84|552.74|552.24|552.14|166
1600337700000|2020-09-17 10:15:00|552.44|552.34|553.04|552.94|553.24|553.14|552.34|552.24|151
1600338000000|2020-09-17 10:20:00|553.14|553.04|553.04|552.94|553.34|553.24|552.84|552.74|871
1600338300000|2020-09-17 10:25:00|553.14|553.04|553.14|553.04|553.24|553.14|553.04|552.94|45
1600338600000|2020-09-17 10:30:00|553.24|553.14|553.14|553.04|553.34|553.24|553.04|552.94|68
1600338900000|2020-09-17 10:35:00|553.24|553.14|553.04|552.94|553.24|553.14|553.04|552.94|16
1600339200000|2020-09-17 10:40:00|552.94|552.84|552.74|552.64|553.04|552.94|552.64|552.54|42
1600339500000|2020-09-17 10:45:00|552.84|552.74|552.04|551.94|552.84|552.74|552.04|551.94|134
1600339800000|2020-09-17 10:50:00|552.14|552.04|552.24|552.14|552.34|552.24|552.04|551.94|60
1600340100000|2020-09-17 10:55:00|552.14|552.04|551.44|551.34|552.14|552.04|551.44|551.34|168
1600340400000|2020-09-17 11:00:00|551.34|551.24|551.84|551.74|551.84|551.74|551.14|551.04|173
1600340700000|2020-09-17 11:05:00|551.74|551.64|551.94|551.84|552.04|551.94|551.54|551.44|102
1600341000000|2020-09-17 11:10:00|551.84|551.74|551.74|551.64|552.14|552.04|551.64|551.54|183
1600341300000|2020-09-17 11:15:00|551.84|551.74|551.74|551.64|552.04|551.94|551.64|551.54|143
1600341600000|2020-09-17 11:20:00|551.64|551.54|551.74|551.64|551.94|551.84|551.54|551.44|116
1600341900000|2020-09-17 11:25:00|551.64|551.54|551.54|551.44|551.84|551.74|551.44|551.34|97
1600342200000|2020-09-17 11:30:00|551.64|551.54|551.84|551.74|551.94|551.84|551.54|551.44|78
1600342500000|2020-09-17 11:35:00|551.94|551.84|551.64|551.54|552.04|551.94|551.44|551.34|51
1600342800000|2020-09-17 11:40:00|551.56|551.46|551.36|551.26|551.66|551.56|551.26|551.16|187
1600343100000|2020-09-17 11:45:00|551.46|551.36|551.06|550.96|551.46|551.36|551.06|550.96|78
1600343400000|2020-09-17 11:50:00|551.16|551.06|551.06|550.96|551.26|551.16|551.06|550.96|46
1600343700000|2020-09-17 11:55:00|550.96|550.86|550.96|550.86|551.06|550.96|550.86|550.76|70
1600344000000|2020-09-17 12:00:00|551.06|550.96|550.76|550.66|551.16|551.06|550.66|550.56|91
1600344300000|2020-09-17 12:05:00|550.86|550.76|550.56|550.46|550.96|550.86|550.56|550.46|88
1600344600000|2020-09-17 12:10:00|550.66|550.56|550.76|550.66|550.76|550.66|550.46|550.36|105
1600344900000|2020-09-17 12:15:00|550.66|550.56|551.06|550.96|551.26|551.16|550.66|550.56|45
1600345200000|2020-09-17 12:20:00|550.96|550.86|550.96|550.86|551.16|551.06|550.86|550.76|81
1600345500000|2020-09-17 12:25:00|550.86|550.76|551.06|550.96|551.06|550.96|550.76|550.66|88
1600345800000|2020-09-17 12:30:00|550.96|550.86|550.36|550.26|551.06|550.96|550.36|550.26|97
1600346100000|2020-09-17 12:35:00|550.26|550.16|550.56|550.46|550.66|550.56|550.16|550.06|96
1600346400000|2020-09-17 12:40:00|550.46|550.36|550.16|550.06|550.46|550.36|550.16|550.06|104
1600346700000|2020-09-17 12:45:00|550.06|549.96|550.36|550.26|550.56|550.46|550.06|549.96|88
1600347000000|2020-09-17 12:50:00|550.26|550.16|550.06|549.96|550.46|550.36|550.06|549.96|97
1600347300000|2020-09-17 12:55:00|550.16|550.06|549.16|549.06|550.16|550.06|549.06|548.96|273
1600347600000|2020-09-17 13:00:00|549.06|548.96|548.56|548.46|549.16|549.06|548.56|548.46|668
1600347900000|2020-09-17 13:05:00|548.46|548.36|548.46|548.36|548.56|548.46|548.26|548.16|192
1600348200000|2020-09-17 13:10:00|548.56|548.46|548.76|548.66|548.96|548.86|548.36|548.26|162
1600348500000|2020-09-17 13:15:00|548.86|548.76|549.36|549.26|549.46|549.36|548.66|548.56|156
1600348800000|2020-09-17 13:20:00|549.26|549.16|549.16|549.06|549.36|549.26|548.96|548.86|54
1600349100000|2020-09-17 13:25:00|549.06|548.96|549.26|549.16|549.36|549.26|548.76|548.66|171
1600349400000|2020-09-17 13:30:00|549.16|549.06|549.46|549.36|549.66|549.56|548.86|548.76|306
1600349700000|2020-09-17 13:35:00|549.56|549.46|550.16|550.06|550.56|550.46|549.46|549.36|349
1600350000000|2020-09-17 13:40:00|550.06|549.96|550.66|550.56|550.86|550.76|550.06|549.96|246
1600350300000|2020-09-17 13:45:00|550.76|550.66|550.46|550.36|551.06|550.96|550.46|550.36|196
1600350600000|2020-09-17 13:50:00|550.56|550.46|551.56|551.46|551.86|551.76|550.56|550.46|300
1600350900000|2020-09-17 13:55:00|551.66|551.56|551.96|551.86|552.06|551.96|551.46|551.36|198
1600351200000|2020-09-17 14:00:00|551.86|551.76|551.36|551.26|552.06|551.96|551.26|551.16|176
1600351500000|2020-09-17 14:05:00|551.46|551.36|552.06|551.96|552.36|552.26|551.36|551.26|281
1600351800000|2020-09-17 14:10:00|552.04|551.94|552.34|552.24|552.84|552.74|551.94|551.84|299
1600352100000|2020-09-17 14:15:00|552.24|552.14|551.64|551.54|552.34|552.24|551.54|551.44|118
1600352400000|2020-09-17 14:20:00|551.54|551.44|551.44|551.34|552.34|552.24|551.34|551.24|497
1600352700000|2020-09-17 14:25:00|551.54|551.44|551.84|551.74|551.84|551.74|551.14|551.04|102
1600353000000|2020-09-17 14:30:00|551.74|551.64|552.24|552.14|552.24|552.14|551.44|551.34|312
1600353300000|2020-09-17 14:35:00|552.34|552.24|552.24|552.14|553.14|553.04|552.04|551.94|408
1600353600000|2020-09-17 14:40:00|552.14|552.04|552.34|552.24|552.94|552.84|552.14|552.04|234
1600353900000|2020-09-17 14:45:00|552.44|552.34|552.94|552.84|552.94|552.84|552.34|552.24|156
1600354200000|2020-09-17 14:50:00|553.04|552.94|553.04|552.94|553.14|553.04|552.64|552.54|207
1600354500000|2020-09-17 14:55:00|553.14|553.04|552.74|552.64|553.34|553.24|552.64|552.54|186
1600354800000|2020-09-17 15:00:00|552.84|552.74|553.74|553.64|553.94|553.84|552.84|552.74|247
1600355100000|2020-09-17 15:05:00|553.64|553.54|553.54|553.44|553.94|553.84|553.44|553.34|259
1600355400000|2020-09-17 15:10:00|553.44|553.34|553.44|553.34|553.84|553.74|553.24|553.14|201
1600355700000|2020-09-17 15:15:00|553.54|553.44|553.34|553.24|553.94|553.84|553.24|553.14|224
1600356000000|2020-09-17 15:20:00|553.44|553.34|553.54|553.44|553.74|553.64|553.34|553.24|237
1600356300000|2020-09-17 15:25:00|553.64|553.54|553.34|553.24|553.64|553.54|553.04|552.94|178
1600356600000|2020-09-17 15:30:00|553.44|553.14|552.44|552.14|553.54|553.24|552.14|551.84|317
1600356900000|2020-09-17 15:35:00|552.34|552.04|551.84|551.54|552.54|552.24|551.74|551.44|155
1600357200000|2020-09-17 15:40:00|551.94|551.64|552.04|551.74|552.24|551.94|551.64|551.34|53
1600357500000|2020-09-17 15:45:00|552.14|551.84|551.84|551.54|552.14|551.84|551.64|551.34|40
1600357800000|2020-09-17 15:50:00|551.94|551.64|552.04|551.74|552.04|551.74|551.64|551.34|230
1600358100000|2020-09-17 15:55:00|552.14|551.84|551.64|551.34|552.14|551.84|551.54|551.24|65
1600358400000|2020-09-17 16:00:00|551.54|551.24|551.94|551.64|552.04|551.74|551.54|551.24|15
1600358700000|2020-09-17 16:05:00|551.84|551.54|551.14|550.84|552.14|551.84|551.04|550.74|59
1600359000000|2020-09-17 16:10:00|551.24|550.94|550.74|550.44|551.34|551.04|550.54|550.24|47
1600359300000|2020-09-17 16:15:00|550.84|550.54|550.34|550.04|550.94|550.64|550.04|549.74|31
1600359600000|2020-09-17 16:20:00|550.44|550.14|550.64|550.34|550.84|550.54|550.24|549.94|15
1600359900000|2020-09-17 16:25:00|550.74|550.44|550.84|550.54|550.84|550.54|550.14|549.84|31
1600360200000|2020-09-17 16:30:00|550.74|550.44|551.14|550.84|551.14|550.84|550.64|550.34|24
1600360500000|2020-09-17 16:35:00|551.24|550.94|551.34|551.04|551.54|551.24|551.04|550.74|19
1600360800000|2020-09-17 16:40:00|551.44|551.14|551.44|551.14|551.64|551.34|551.14|550.84|16
1600361100000|2020-09-17 16:45:00|551.34|551.04|551.34|551.04|551.64|551.34|550.94|550.64|169
1600361400000|2020-09-17 16:50:00|551.24|550.94|551.44|551.14|551.74|551.44|551.04|550.74|20
1600361700000|2020-09-17 16:55:00|551.34|551.04|552.14|551.84|552.14|551.84|551.34|551.04|28
1600362000000|2020-09-17 17:00:00|552.04|551.74|551.94|551.64|552.24|551.94|551.94|551.64|126
1600362300000|2020-09-17 17:05:00|551.84|551.54|552.14|551.84|552.24|551.94|551.84|551.54|14
1600362600000|2020-09-17 17:10:00|552.24|551.94|552.04|551.74|552.24|551.94|551.94|551.64|39
1600362900000|2020-09-17 17:15:00|552.14|551.84|551.84|551.54|552.24|551.94|551.64|551.34|15
1600363200000|2020-09-17 17:20:00|551.74|551.44|551.94|551.64|552.04|551.74|551.64|551.34|6
1600363500000|2020-09-17 17:25:00|552.04|551.74|552.24|551.94|552.24|551.94|551.84|551.54|3
1600363800000|2020-09-17 17:30:00|552.14|551.84|552.54|552.24|552.64|552.34|551.94|551.64|8
1600364100000|2020-09-17 17:35:00|552.44|552.14|552.44|552.14|552.54|552.24|552.24|551.94|4
1600364400000|2020-09-17 17:40:00|552.34|552.04|552.64|552.34|552.74|552.44|552.24|551.94|9
1600364700000|2020-09-17 17:45:00|552.54|552.24|552.74|552.44|552.84|552.54|552.34|552.04|2
1600365000000|2020-09-17 17:50:00|552.64|552.34|552.64|552.34|552.84|552.54|552.34|552.04|42
1600365300000|2020-09-17 17:55:00|552.54|552.24|552.44|552.14|552.64|552.34|552.14|551.84|7
1600365600000|2020-09-17 18:00:00|552.54|552.24|553.14|552.84|553.14|552.84|552.34|552.04|16
1600365900000|2020-09-17 18:05:00|553.04|552.74|552.94|552.64|553.14|552.84|552.94|552.64|13
1600366200000|2020-09-17 18:10:00|553.04|552.74|553.14|552.84|553.24|552.94|552.94|552.64|14
1600366500000|2020-09-17 18:15:00|553.24|552.94|552.94|552.64|553.24|552.94|552.84|552.54|6
1600366800000|2020-09-17 18:20:00|553.04|552.74|552.84|552.54|553.04|552.74|552.84|552.54|1
1600367100000|2020-09-17 18:25:00|552.74|552.44|552.14|551.84|552.84|552.54|552.14|551.84|6
1600367400000|2020-09-17 18:30:00|552.04|551.74|551.94|551.64|552.24|551.94|551.94|551.64|17
1600367700000|2020-09-17 18:35:00|552.04|551.74|551.74|551.44|552.14|551.84|551.64|551.34|12
1600368000000|2020-09-17 18:40:00|551.64|551.34|552.14|551.84|552.24|551.94|551.64|551.34|6
1600368300000|2020-09-17 18:45:00|552.24|551.94|552.24|551.94|552.44|552.14|552.04|551.74|7
1600368600000|2020-09-17 18:50:00|552.14|551.84|552.34|552.04|552.44|552.14|551.94|551.64|7
1600368900000|2020-09-17 18:55:00|552.24|551.94|552.34|552.04|552.64|552.34|552.24|551.94|10
1600369200000|2020-09-17 19:00:00|552.44|552.14|551.64|551.34|552.64|552.34|551.44|551.14|8
1600369500000|2020-09-17 19:05:00|551.54|551.24|552.04|551.74|552.14|551.84|551.54|551.24|10
1600369800000|2020-09-17 19:10:00|552.14|551.84|552.84|552.54|552.94|552.64|552.04|551.74|17
1600370100000|2020-09-17 19:15:00|552.74|552.44|552.34|552.04|552.84|552.54|552.34|552.04|17
1600370400000|2020-09-17 19:20:00|552.44|552.14|551.94|551.64|552.54|552.24|551.94|551.64|9
1600370700000|2020-09-17 19:25:00|552.04|551.74|552.34|552.04|552.44|552.14|552.04|551.74|24
1600371000000|2020-09-17 19:30:00|552.24|551.94|553.04|552.74|553.24|552.94|552.24|551.94|12
1600371300000|2020-09-17 19:35:00|553.14|552.84|553.54|553.24|553.54|553.24|553.04|552.74|19
1600371600000|2020-09-17 19:40:00|553.64|553.34|553.04|552.74|553.64|553.34|553.04|552.74|21
1600371900000|2020-09-17 19:45:00|552.74|552.44|553.34|553.04|553.54|553.24|552.54|552.24|40
1600372200000|2020-09-17 19:50:00|553.24|552.94|553.24|552.94|553.64|553.34|552.94|552.64|82
1600372500000|2020-09-17 19:55:00|553.14|552.84|552.64|552.34|553.44|553.14|552.54|552.24|32
1600372800000|2020-09-17 20:00:00|552.94|552.44|553.14|552.64|553.84|553.34|552.74|552.24|0
1600373100000|2020-09-17 20:05:00|553.24|552.74|553.34|552.84|553.44|552.94|553.14|552.64|0
1600373400000|2020-09-17 20:10:00|553.24|552.74|553.34|552.84|553.64|553.14|553.24|552.74|0
1600373700000|2020-09-17 20:15:00|553.24|552.74|553.24|552.74|553.34|552.84|553.24|552.74|0
1600374000000|2020-09-17 20:20:00|553.34|552.84|553.24|552.74|553.34|552.84|553.24|552.74|0
1600374300000|2020-09-17 20:25:00|553.34|552.84|553.24|552.74|553.34|552.84|553.24|552.74|0
1600374600000|2020-09-17 20:30:00|553.34|552.84|553.44|552.94|553.54|553.04|553.24|552.74|0
1600374900000|2020-09-17 20:35:00|553.54|553.04|553.54|553.04|553.54|553.04|553.44|552.94|0
1600375200000|2020-09-17 20:40:00|553.64|553.14|553.44|552.94|553.64|553.14|553.34|552.84|0
1600375500000|2020-09-17 20:45:00|553.34|552.84|553.04|552.54|553.44|552.94|552.84|552.34|0
1600375800000|2020-09-17 20:50:00|552.94|552.44|552.84|552.34|552.94|552.44|552.74|552.24|0
1600376100000|2020-09-17 20:55:00|552.74|552.24|552.84|552.34|552.94|552.44|552.64|552.14|0
1600376400000|2020-09-17 21:00:00|552.94|552.44|552.74|552.24|552.94|552.44|552.74|552.24|0
1600376700000|2020-09-17 21:05:00|552.84|552.34|552.74|552.24|552.84|552.34|552.74|552.24|0
1600377000000|2020-09-17 21:10:00|552.84|552.34|552.74|552.24|552.84|552.34|552.64|552.14|0
1600377300000|2020-09-17 21:15:00|552.64|552.14|552.74|552.24|552.74|552.24|552.64|552.14|0
1600377900000|2020-09-17 21:25:00|552.64|552.14|552.74|552.24|552.74|552.24|552.64|552.14|0
1600378500000|2020-09-17 21:35:00|552.64|552.14|552.74|552.24|552.74|552.24|552.64|552.14|0
1600380000000|2020-09-17 22:00:00|552.64|552.14|552.74|552.24|552.84|552.34|552.44|551.94|0
1600380300000|2020-09-17 22:05:00|552.64|552.14|552.64|552.14|552.74|552.24|552.54|552.04|0
1600380600000|2020-09-17 22:10:00|552.74|552.24|553.04|552.54|553.14|552.64|552.74|552.24|0
1600380900000|2020-09-17 22:15:00|552.94|552.44|552.84|552.34|553.04|552.54|552.84|552.34|0
1600381200000|2020-09-17 22:20:00|552.94|552.44|553.24|552.74|553.34|552.84|552.94|552.44|0
1600381500000|2020-09-17 22:25:00|553.34|552.84|553.34|552.84|553.34|552.84|553.24|552.74|0
1600381800000|2020-09-17 22:30:00|553.44|552.94|553.54|553.04|553.54|553.04|553.34|552.84|0
1600382100000|2020-09-17 22:35:00|553.44|552.94|553.54|553.04|553.54|553.04|553.44|552.94|0
1600382400000|2020-09-17 22:40:00|553.64|553.14|553.74|553.24|553.84|553.34|553.64|553.14|0
1600382700000|2020-09-17 22:45:00|553.84|553.34|553.84|553.34|553.94|553.44|553.74|553.24|0
1600383000000|2020-09-17 22:50:00|553.94|553.44|554.04|553.54|554.04|553.54|553.84|553.34|0
1600383300000|2020-09-17 22:55:00|553.94|553.44|554.04|553.54|554.04|553.54|553.94|553.44|0
1600383600000|2020-09-17 23:00:00|554.14|553.64|554.44|553.94|554.44|553.94|554.14|553.64|0
1600384200000|2020-09-17 23:10:00|554.34|553.84|554.34|553.84|554.44|553.94|554.24|553.74|0
1600384500000|2020-09-17 23:15:00|554.24|553.74|554.24|553.74|554.34|553.84|554.24|553.74|0
1600384800000|2020-09-17 23:20:00|554.14|553.64|554.24|553.74|554.24|553.74|554.14|553.64|0
1600385100000|2020-09-17 23:25:00|554.34|553.84|554.24|553.74|554.44|553.94|554.24|553.74|0
1600385700000|2020-09-17 23:35:00|554.14|553.64|553.94|553.44|554.14|553.64|553.84|553.34|0
1600386000000|2020-09-17 23:40:00|553.84|553.34|553.64|553.14|553.94|553.44|553.64|553.14|0
1600386300000|2020-09-17 23:45:00|553.54|553.04|553.14|552.64|553.54|553.04|553.14|552.64|0
1600386600000|2020-09-17 23:50:00|553.24|552.74|553.34|552.84|553.54|553.04|553.14|552.64|0
1600386900000|2020-09-17 23:55:00|553.44|552.94|552.94|552.44|553.44|552.94|552.94|552.44|0
1600387200000|2020-09-18 00:00:00|552.84|552.34|552.84|552.34|553.14|552.64|552.64|552.14|0
1600387500000|2020-09-18 00:05:00|552.74|552.24|553.34|552.84|553.34|552.84|552.64|552.14|0
1600387800000|2020-09-18 00:10:00|553.44|552.94|553.74|553.24|553.74|553.24|553.34|552.84|0
1600388100000|2020-09-18 00:15:00|553.84|553.34|553.34|552.84|553.84|553.34|553.14|552.64|0
1600388400000|2020-09-18 00:20:00|553.24|552.74|552.94|552.44|553.34|552.84|552.84|552.34|0
1600388700000|2020-09-18 00:25:00|552.84|552.34|552.54|552.04|552.84|552.34|552.34|551.84|0
1600389000000|2020-09-18 00:30:00|552.64|552.14|553.14|552.64|553.34|552.84|552.54|552.04|0
1600389300000|2020-09-18 00:35:00|553.04|552.54|552.94|552.44|553.24|552.74|552.84|552.34|0
1600389600000|2020-09-18 00:40:00|552.84|552.34|552.64|552.14|552.94|552.44|552.54|552.04|0
1600389900000|2020-09-18 00:45:00|552.74|552.24|552.24|551.74|552.84|552.34|552.24|551.74|0
1600390200000|2020-09-18 00:50:00|552.14|551.64|552.14|551.64|552.34|551.84|551.84|551.34|0
1600390500000|2020-09-18 00:55:00|552.04|551.54|551.84|551.34|552.04|551.54|551.64|551.14|0
1600390800000|2020-09-18 01:00:00|551.94|551.44|552.14|551.64|552.34|551.84|551.84|551.34|0
1600391100000|2020-09-18 01:05:00|552.24|551.74|551.84|551.34|552.44|551.94|551.64|551.14|0
1600391400000|2020-09-18 01:10:00|551.74|551.24|551.24|550.74|551.94|551.44|550.84|550.34|0
1600391700000|2020-09-18 01:15:00|551.14|550.64|551.04|550.54|551.24|550.74|550.54|550.04|0
1600392000000|2020-09-18 01:20:00|551.14|550.64|551.04|550.54|551.24|550.74|550.74|550.24|0
1600392300000|2020-09-18 01:25:00|551.14|550.64|550.84|550.34|551.24|550.74|550.74|550.24|0
1600392600000|2020-09-18 01:30:00|550.94|550.44|550.24|549.74|551.14|550.64|550.04|549.54|0
1600392900000|2020-09-18 01:35:00|550.34|549.84|550.84|550.34|550.94|550.44|550.04|549.54|0
1600393200000|2020-09-18 01:40:00|550.74|550.24|551.14|550.64|551.24|550.74|550.64|550.14|0
1600393500000|2020-09-18 01:45:00|551.04|550.54|551.14|550.64|551.14|550.64|550.84|550.34|0
1600393800000|2020-09-18 01:50:00|551.24|550.74|551.64|551.14|551.64|551.14|551.14|550.64|0
1600394100000|2020-09-18 01:55:00|551.54|551.04|551.64|551.14|551.64|551.14|551.44|550.94|0
1600394400000|2020-09-18 02:00:00|551.54|551.04|551.34|550.84|551.64|551.14|551.34|550.84|0
1600394700000|2020-09-18 02:05:00|551.44|550.94|551.34|550.84|551.64|551.14|551.34|550.84|0
1600395000000|2020-09-18 02:10:00|551.14|550.64|551.44|550.94|551.44|550.94|551.04|550.54|0
1600395300000|2020-09-18 02:15:00|551.34|550.84|552.34|551.84|552.34|551.84|551.34|550.84|0
1600395600000|2020-09-18 02:20:00|552.24|551.74|552.14|551.64|552.34|551.84|552.14|551.64|0
1600395900000|2020-09-18 02:25:00|552.24|551.74|552.14|551.64|552.34|551.84|552.04|551.54|0
1600396200000|2020-09-18 02:30:00|552.04|551.54|552.14|551.64|552.24|551.74|552.04|551.54|0
1600396500000|2020-09-18 02:35:00|552.04|551.54|552.04|551.54|552.14|551.64|551.84|551.34|0
1600396800000|2020-09-18 02:40:00|551.94|551.44|552.24|551.74|552.34|551.84|551.84|551.34|0
1600397100000|2020-09-18 02:45:00|552.14|551.64|551.94|551.44|552.24|551.74|551.84|551.34|0
1600397400000|2020-09-18 02:50:00|551.84|551.34|551.84|551.34|551.94|551.44|551.84|551.34|0
1600397700000|2020-09-18 02:55:00|551.94|551.44|552.04|551.54|552.24|551.74|551.94|551.44|0
1600398000000|2020-09-18 03:00:00|552.14|551.64|552.24|551.74|552.54|552.04|552.14|551.64|0
1600398300000|2020-09-18 03:05:00|552.34|551.84|552.54|552.04|552.54|552.04|552.24|551.74|0
1600398600000|2020-09-18 03:10:00|552.64|552.14|552.54|552.04|552.84|552.34|552.54|552.04|0
1600398900000|2020-09-18 03:15:00|552.64|552.14|552.54|552.04|552.64|552.14|552.54|552.04|0
1600399200000|2020-09-18 03:20:00|552.64|552.14|552.64|552.14|552.64|552.14|552.44|551.94|0
1600399500000|2020-09-18 03:25:00|552.54|552.04|552.54|552.04|552.54|552.04|552.54|552.04|0
1600399800000|2020-09-18 03:30:00|552.44|551.94|552.34|551.84|552.64|552.14|552.34|551.84|0
1600400100000|2020-09-18 03:35:00|552.44|551.94|552.34|551.84|552.54|552.04|552.34|551.84|0
1600400400000|2020-09-18 03:40:00|552.24|551.74|552.24|551.74|552.34|551.84|552.24|551.74|0
1600400700000|2020-09-18 03:45:00|552.34|551.84|552.34|551.84|552.34|551.84|552.34|551.84|0
1600401000000|2020-09-18 03:50:00|552.54|552.04|552.34|551.84|552.54|552.04|552.34|551.84|0
1600401300000|2020-09-18 03:55:00|552.24|551.74|552.14|551.64|552.24|551.74|552.04|551.54|0
1600401600000|2020-09-18 04:00:00|552.04|551.54|551.94|551.44|552.14|551.64|551.84|551.34|0
1600401900000|2020-09-18 04:05:00|552.04|551.54|552.04|551.54|552.04|551.54|551.84|551.34|0
1600402200000|2020-09-18 04:10:00|552.14|551.64|552.04|551.54|552.14|551.64|552.04|551.54|0
1600402500000|2020-09-18 04:15:00|552.14|551.64|552.34|551.84|552.34|551.84|552.04|551.54|0
1600402800000|2020-09-18 04:20:00|552.14|551.64|552.14|551.64|552.34|551.84|552.14|551.64|0
1600403100000|2020-09-18 04:25:00|552.04|551.54|552.04|551.54|552.14|551.64|552.04|551.54|0
1600403400000|2020-09-18 04:30:00|552.14|551.64|552.44|551.94|552.44|551.94|552.14|551.64|0
1600403700000|2020-09-18 04:35:00|552.34|551.84|552.54|552.04|552.64|552.14|552.34|551.84|0
1600404000000|2020-09-18 04:40:00|552.64|552.14|552.64|552.14|552.64|552.14|552.54|552.04|0
1600404300000|2020-09-18 04:45:00|552.54|552.04|552.54|552.04|552.54|552.04|552.54|552.04|0
1600405200000|2020-09-18 05:00:00|552.64|552.14|552.64|552.14|552.64|552.14|552.54|552.04|0
1600405500000|2020-09-18 05:05:00|552.54|552.04|552.54|552.04|552.54|552.04|552.54|552.04|0
1600405800000|2020-09-18 05:10:00|552.44|551.94|552.34|551.84|552.54|552.04|552.34|551.84|0
1600406100000|2020-09-18 05:15:00|552.24|551.74|552.14|551.64|552.34|551.84|552.14|551.64|0
1600406400000|2020-09-18 05:20:00|552.24|551.74|552.44|551.94|552.44|551.94|552.14|551.64|0
1600406700000|2020-09-18 05:25:00|552.34|551.84|552.64|552.14|552.64|552.14|552.34|551.84|0
1600407000000|2020-09-18 05:30:00|552.54|552.04|552.34|551.84|552.84|552.34|552.34|551.84|0
1600407300000|2020-09-18 05:35:00|552.44|551.94|552.54|552.04|552.54|552.04|552.44|551.94|0
1600407600000|2020-09-18 05:40:00|552.44|551.94|552.54|552.04|552.64|552.14|552.34|551.84|0
1600407900000|2020-09-18 05:45:00|552.64|552.14|552.54|552.04|552.74|552.24|552.34|551.84|0
1600408200000|2020-09-18 05:50:00|552.44|551.94|552.34|551.84|552.44|551.94|552.24|551.74|0
1600408500000|2020-09-18 05:55:00|552.44|551.94|553.04|552.54|553.04|552.54|552.44|551.94|0
1600408800000|2020-09-18 06:00:00|553.54|553.24|553.94|553.64|554.04|553.74|553.54|553.24|55
1600409100000|2020-09-18 06:05:00|554.04|553.74|553.64|553.34|554.04|553.74|553.44|553.14|94
1600409400000|2020-09-18 06:10:00|553.54|553.24|553.84|553.54|553.94|553.64|553.44|553.14|71
1600409700000|2020-09-18 06:15:00|553.94|553.64|553.44|553.14|554.24|553.94|553.44|553.14|49
1600410000000|2020-09-18 06:20:00|553.34|553.04|553.44|553.14|553.64|553.34|553.14|552.84|112
1600410300000|2020-09-18 06:25:00|553.34|553.04|553.64|553.34|553.74|553.44|553.34|553.04|23
1600410600000|2020-09-18 06:30:00|553.54|553.24|553.74|553.44|553.84|553.54|553.34|553.04|51
1600410900000|2020-09-18 06:35:00|553.64|553.34|553.94|553.64|553.94|553.64|553.64|553.34|21
1600411200000|2020-09-18 06:40:00|554.04|553.74|553.64|553.34|554.04|553.74|553.54|553.24|67
1600411500000|2020-09-18 06:45:00|553.74|553.44|553.44|553.14|553.74|553.44|553.24|552.94|40
1600411800000|2020-09-18 06:50:00|553.34|553.04|553.14|552.84|553.54|553.24|553.14|552.84|30
1600412100000|2020-09-18 06:55:00|553.24|552.94|553.84|553.54|553.94|553.64|552.94|552.64|155
1600412400000|2020-09-18 07:00:00|553.74|553.64|553.94|553.84|554.04|553.94|553.04|552.94|806
1600412700000|2020-09-18 07:05:00|553.84|553.74|554.24|554.14|554.64|554.54|553.64|553.54|481
1600413000000|2020-09-18 07:10:00|554.34|554.24|553.64|553.54|554.54|554.44|553.64|553.54|245
1600413300000|2020-09-18 07:15:00|553.74|553.64|554.14|554.04|554.14|554.04|553.34|553.24|242
1600413600000|2020-09-18 07:20:00|554.04|553.94|554.14|554.04|554.24|554.14|553.74|553.64|108
1600413900000|2020-09-18 07:25:00|554.24|554.14|553.74|553.64|554.24|554.14|553.64|553.54|179
1600414200000|2020-09-18 07:30:00|553.84|553.74|553.04|552.94|553.84|553.74|552.54|552.44|418
1600414500000|2020-09-18 07:35:00|552.94|552.84|553.64|553.54|553.74|553.64|552.94|552.84|177
1600414800000|2020-09-18 07:40:00|553.69|553.59|554.09|553.99|554.09|553.99|553.49|553.39|176
1600415100000|2020-09-18 07:45:00|553.99|553.89|553.49|553.39|554.09|553.99|553.29|553.19|192
1600415400000|2020-09-18 07:50:00|553.59|553.49|553.29|553.19|553.59|553.49|553.29|553.19|108
1600415700000|2020-09-18 07:55:00|553.19|553.09|553.39|553.29|553.49|553.39|552.79|552.69|174
1600416000000|2020-09-18 08:00:00|553.29|553.19|553.09|552.99|553.59|553.49|553.09|552.99|139
1600416300000|2020-09-18 08:05:00|553.19|553.09|553.19|553.09|553.39|553.29|552.89|552.79|130
1600416600000|2020-09-18 08:10:00|553.09|552.99|553.39|553.29|553.59|553.49|553.09|552.99|78
1600416900000|2020-09-18 08:15:00|553.49|553.39|553.79|553.69|553.99|553.89|553.49|553.39|113
1600417200000|2020-09-18 08:20:00|553.89|553.79|553.79|553.69|553.89|553.79|553.39|553.29|75
1600417500000|2020-09-18 08:25:00|553.89|553.79|553.89|553.79|553.89|553.79|553.59|553.49|85
1600417800000|2020-09-18 08:30:00|553.79|553.69|553.29|553.19|553.89|553.79|553.29|553.19|88
1600418100000|2020-09-18 08:35:00|553.39|553.29|553.59|553.49|553.69|553.59|553.29|553.19|39
1600418400000|2020-09-18 08:40:00|553.69|553.59|553.39|553.29|553.69|553.59|553.39|553.29|48
1600418700000|2020-09-18 08:45:00|553.49|553.39|553.39|553.29|553.49|553.39|553.19|553.09|127
1600419000000|2020-09-18 08:50:00|553.49|553.39|553.59|553.49|553.79|553.69|553.29|553.19|78
1600419300000|2020-09-18 08:55:00|553.69|553.59|553.69|553.59|553.89|553.79|553.49|553.39|68
1600419600000|2020-09-18 09:00:00|553.59|553.49|554.49|554.39|554.59|554.49|553.59|553.49|229
1600419900000|2020-09-18 09:05:00|554.39|554.29|554.29|554.19|554.59|554.49|553.89|553.79|194
1600420200000|2020-09-18 09:10:00|554.19|554.09|554.99|554.89|555.19|555.09|554.19|554.09|295
1600420500000|2020-09-18 09:15:00|555.09|554.99|554.99|554.89|555.19|555.09|554.79|554.69|213
1600420800000|2020-09-18 09:20:00|554.89|554.79|554.99|554.89|555.09|554.99|554.79|554.69|76
1600421100000|2020-09-18 09:25:00|555.09|554.99|555.19|555.09|555.59|555.49|554.89|554.79|165
1600421400000|2020-09-18 09:30:00|555.09|554.99|555.29|555.19|555.49|555.39|554.99|554.89|203
1600421700000|2020-09-18 09:35:00|555.39|555.29|555.39|555.29|555.39|555.29|554.79|554.69|112
1600422000000|2020-09-18 09:40:00|555.49|555.39|555.29|555.19|555.49|555.39|555.09|554.99|107
1600422300000|2020-09-18 09:45:00|555.19|555.09|555.49|555.39|555.69|555.59|555.09|554.99|274
1600422600000|2020-09-18 09:50:00|555.59|555.49|554.99|554.89|555.59|555.49|553.89|553.79|567
1600422900000|2020-09-18 09:55:00|555.09|554.99|554.49|554.39|555.29|555.19|553.79|553.69|618
1600423200000|2020-09-18 10:00:00|554.59|554.49|554.09|553.99|554.59|554.49|553.89|553.79|247
1600423500000|2020-09-18 10:05:00|553.99|553.89|554.19|554.09|554.29|554.19|553.99|553.89|142
1600423800000|2020-09-18 10:10:00|554.29|554.19|554.49|554.39|554.59|554.49|554.29|554.19|124
1600424100000|2020-09-18 10:15:00|554.39|554.29|553.89|553.79|554.49|554.39|553.89|553.79|121
1600424400000|2020-09-18 10:20:00|553.99|553.89|554.19|554.09|554.39|554.29|553.89|553.79|54
1600424700000|2020-09-18 10:25:00|554.29|554.19|554.29|554.19|554.39|554.29|554.19|554.09|24
1600425000000|2020-09-18 10:30:00|554.19|554.09|554.89|554.79|554.99|554.89|554.19|554.09|121
1600425300000|2020-09-18 10:35:00|554.99|554.89|554.89|554.79|555.09|554.99|554.79|554.69|84
1600425600000|2020-09-18 10:40:00|554.99|554.89|554.79|554.69|555.09|554.99|554.69|554.59|113
1600425900000|2020-09-18 10:45:00|554.89|554.79|554.99|554.89|555.09|554.99|554.69|554.59|89
1600426200000|2020-09-18 10:50:00|555.09|554.99|555.09|554.99|555.29|555.19|555.09|554.99|63
1600426500000|2020-09-18 10:55:00|555.19|555.09|555.09|554.99|555.39|555.29|555.09|554.99|100
1600426800000|2020-09-18 11:00:00|554.99|554.89|555.29|555.19|555.29|555.19|554.79|554.69|104
1600427100000|2020-09-18 11:05:00|555.19|555.09|555.19|555.09|555.29|555.19|554.89|554.79|112
1600427400000|2020-09-18 11:10:00|555.29|555.19|555.09|554.99|555.39|555.29|555.09|554.99|52
1600427700000|2020-09-18 11:15:00|554.99|554.89|554.89|554.79|555.29|555.19|554.79|554.69|60
1600428000000|2020-09-18 11:20:00|554.79|554.69|554.49|554.39|554.89|554.79|554.49|554.39|104
1600428300000|2020-09-18 11:25:00|554.59|554.49|554.09|553.99|554.59|554.49|553.99|553.89|156
1600428600000|2020-09-18 11:30:00|554.19|554.09|554.29|554.19|554.49|554.39|553.69|553.59|231
1600428900000|2020-09-18 11:35:00|554.39|554.29|553.89|553.79|554.39|554.29|553.79|553.69|133
1600429200000|2020-09-18 11:40:00|553.81|553.71|553.81|553.71|553.91|553.81|553.61|553.51|174
1600429500000|2020-09-18 11:45:00|553.91|553.81|553.91|553.81|554.01|553.91|553.81|553.71|70
1600429800000|2020-09-18 11:50:00|553.81|553.71|553.31|553.21|554.01|553.91|553.11|553.01|178
1600430100000|2020-09-18 11:55:00|553.21|553.11|553.21|553.11|553.31|553.21|553.11|553.01|231
1600430400000|2020-09-18 12:00:00|553.11|553.01|553.11|553.01|553.31|553.21|553.01|552.91|169
1600430700000|2020-09-18 12:05:00|553.21|553.11|553.61|553.51|553.61|553.51|553.21|553.11|64
1600431000000|2020-09-18 12:10:00|553.71|553.61|553.51|553.41|553.81|553.71|553.51|553.41|65
1600431300000|2020-09-18 12:15:00|553.61|553.51|553.61|553.51|553.71|553.61|553.41|553.31|75
1600431600000|2020-09-18 12:20:00|553.51|553.41|553.51|553.41|553.51|553.41|553.01|552.91|148
1600431900000|2020-09-18 12:25:00|553.61|553.51|553.71|553.61|553.71|553.61|553.31|553.21|153
1600432200000|2020-09-18 12:30:00|553.61|553.51|553.71|553.61|553.71|553.61|553.51|553.41|89
1600432500000|2020-09-18 12:35:00|553.81|553.71|553.61|553.51|553.91|553.81|553.51|553.41|101
1600432800000|2020-09-18 12:40:00|553.71|553.61|553.61|553.51|553.71|553.61|553.41|553.31|93
1600433100000|2020-09-18 12:45:00|553.51|553.41|553.41|553.31|553.61|553.51|553.31|553.21|116
1600433400000|2020-09-18 12:50:00|553.31|553.21|553.41|553.31|553.51|553.41|553.21|553.11|70
1600433700000|2020-09-18 12:55:00|553.51|553.41|553.71|553.61|553.81|553.71|553.41|553.31|206
1600434000000|2020-09-18 13:00:00|553.61|553.51|553.61|553.51|554.01|553.91|553.51|553.41|135
1600434300000|2020-09-18 13:05:00|553.51|553.41|553.71|553.61|553.81|553.71|553.41|553.31|76
1600434600000|2020-09-18 13:10:00|553.61|553.51|553.51|553.41|553.71|553.61|553.51|553.41|90
1600434900000|2020-09-18 13:15:00|553.41|553.31|553.01|552.91|553.51|553.41|553.01|552.91|286
1600435200000|2020-09-18 13:20:00|552.91|552.81|552.71|552.61|553.01|552.91|552.61|552.51|200
1600435500000|2020-09-18 13:25:00|552.61|552.51|552.21|552.11|552.81|552.71|552.21|552.11|221
1600435800000|2020-09-18 13:30:00|552.31|552.21|552.21|552.11|552.71|552.61|552.01|551.91|559
1600436100000|2020-09-18 13:35:00|552.31|552.21|553.01|552.91|553.11|553.01|552.21|552.11|411
1600436400000|2020-09-18 13:40:00|553.11|553.01|552.91|552.81|553.21|553.11|552.61|552.51|343
1600436700000|2020-09-18 13:45:00|552.81|552.71|552.11|552.01|552.91|552.81|551.91|551.81|452
1600437000000|2020-09-18 13:50:00|552.21|552.11|552.21|552.11|552.31|552.21|551.61|551.51|469
1600437300000|2020-09-18 13:55:00|552.11|552.01|552.41|552.31|552.61|552.51|551.91|551.81|455
1600437600000|2020-09-18 14:00:00|552.51|552.41|552.51|552.41|552.71|552.61|551.91|551.81|291
1600437900000|2020-09-18 14:05:00|552.41|552.31|552.41|552.31|552.71|552.61|552.21|552.11|134
1600438200000|2020-09-18 14:10:00|552.4|552.3|552.3|552.2|552.4|552.3|551.7|551.6|229
1600438500000|2020-09-18 14:15:00|552.4|552.3|552.2|552.1|552.8|552.7|552.1|552|186
1600438800000|2020-09-18 14:20:00|552.3|552.2|552.2|552.1|552.5|552.4|551.8|551.7|202
1600439100000|2020-09-18 14:25:00|552.1|552|552.1|552|552.3|552.2|551.6|551.5|222
1600439400000|2020-09-18 14:30:00|552|551.9|551.4|551.3|552.1|552|551.4|551.3|194
1600439700000|2020-09-18 14:35:00|551.3|551.2|551|550.9|551.5|551.4|550.9|550.8|330
1600440000000|2020-09-18 14:40:00|551.1|551|551.2|551.1|551.4|551.3|550.7|550.6|224
1600440300000|2020-09-18 14:45:00|551.1|551|551.4|551.3|551.5|551.4|550.7|550.6|257
1600440600000|2020-09-18 14:50:00|551.3|551.2|550.6|550.5|551.3|551.2|550.4|550.3|438
1600440900000|2020-09-18 14:55:00|550.7|550.6|550.5|550.4|550.7|550.6|550.2|550.1|242
1600441200000|2020-09-18 15:00:00|550.6|550.5|550.8|550.7|550.9|550.8|550.1|550|333
1600441500000|2020-09-18 15:05:00|550.9|550.8|551.1|551|551.3|551.2|550.8|550.7|208
1600441800000|2020-09-18 15:10:00|551.2|551.1|551.1|551|551.3|551.2|550.8|550.7|169
1600442100000|2020-09-18 15:15:00|551.2|551.1|550.6|550.5|551.5|551.4|550.5|550.4|406
1600442400000|2020-09-18 15:20:00|550.7|550.6|551.1|551|551.4|551.3|550.6|550.5|287
1600442700000|2020-09-18 15:25:00|551|550.9|551.3|551.2|551.6|551.5|551|550.9|364
1600443000000|2020-09-18 15:30:00|551.4|551.1|550.6|550.3|551.8|551.5|550.3|550|777
1600443300000|2020-09-18 15:35:00|550.4|550.1|551.3|551|551.6|551.3|550.4|550.1|764
1600443600000|2020-09-18 15:40:00|551.2|550.9|550.9|550.6|551.3|551|550.7|550.4|131
1600443900000|2020-09-18 15:45:00|550.8|550.5|551.7|551.4|551.7|551.4|550.7|550.4|212
1600444200000|2020-09-18 15:50:00|551.8|551.5|551.3|551|551.8|551.5|551.3|551|72
1600444500000|2020-09-18 15:55:00|551.2|550.9|551.6|551.3|551.7|551.4|551.2|550.9|54
1600444800000|2020-09-18 16:00:00|551.5|551.2|551.2|550.9|551.7|551.4|551.2|550.9|79
1600445100000|2020-09-18 16:05:00|551.3|551|551.8|551.5|551.9|551.6|551.1|550.8|55
1600445400000|2020-09-18 16:10:00|551.7|551.4|551.4|551.1|551.9|551.6|551.3|551|83
1600445700000|2020-09-18 16:15:00|551.3|551|551|550.7|551.4|551.1|550.8|550.5|96
1600446000000|2020-09-18 16:20:00|550.9|550.6|550.9|550.6|551.1|550.8|550.6|550.3|58
1600446300000|2020-09-18 16:25:00|550.8|550.5|551|550.7|551.2|550.9|550.6|550.3|55
1600446600000|2020-09-18 16:30:00|550.9|550.6|550.2|549.9|551|550.7|550.1|549.8|41
1600446900000|2020-09-18 16:35:00|550.3|550|549.9|549.6|550.4|550.1|549.9|549.6|87
1600447200000|2020-09-18 16:40:00|549.8|549.5|549.4|549.1|550|549.7|549.2|548.9|183
1600447500000|2020-09-18 16:45:00|549.5|549.2|549.5|549.2|549.6|549.3|549.4|549.1|46
1600447800000|2020-09-18 16:50:00|549.4|549.1|549.4|549.1|549.7|549.4|549.3|549|78
1600448100000|2020-09-18 16:55:00|549.3|549|549.5|549.2|549.6|549.3|549.3|549|60
1600448400000|2020-09-18 17:00:00|549.4|549.1|549.6|549.3|549.7|549.4|549.2|548.9|55
1600448700000|2020-09-18 17:05:00|549.5|549.2|548.9|548.6|549.6|549.3|548.9|548.6|116
1600449000000|2020-09-18 17:10:00|549|548.7|549.2|548.9|549.4|549.1|548.8|548.5|49
1600449300000|2020-09-18 17:15:00|549.1|548.8|548.5|548.2|549.2|548.9|548.3|548|87
1600449600000|2020-09-18 17:20:00|548.6|548.3|548.2|547.9|548.6|548.3|548.1|547.8|69
1600449900000|2020-09-18 17:25:00|548.1|547.8|547.3|547|548.2|547.9|547.3|547|104
1600450200000|2020-09-18 17:30:00|547.2|546.9|547.4|547.1|547.4|547.1|546.5|546.2|154
1600450500000|2020-09-18 17:35:00|547.3|547|547.3|547|547.4|547.1|546.7|546.4|101
1600450800000|2020-09-18 17:40:00|547.2|546.9|547.6|547.3|547.7|547.4|547|546.7|50
1600451100000|2020-09-18 17:45:00|547.5|547.2|548.2|547.9|548.4|548.1|547.4|547.1|85
1600451400000|2020-09-18 17:50:00|548.3|548|548.7|548.4|548.7|548.4|548|547.7|58
1600451700000|2020-09-18 17:55:00|548.6|548.3|549.1|548.8|549.1|548.8|548.6|548.3|67
1600452000000|2020-09-18 18:00:00|549|548.7|548.8|548.5|549.1|548.8|548.5|548.2|58
1600452300000|2020-09-18 18:05:00|548.7|548.4|549.2|548.9|549.2|548.9|548.7|548.4|37
1600452600000|2020-09-18 18:10:00|549.1|548.8|549.2|548.9|549.3|549|549|548.7|27
1600452900000|2020-09-18 18:15:00|549.1|548.8|548.4|548.1|549.1|548.8|548.4|548.1|53
1600453200000|2020-09-18 18:20:00|548.5|548.2|549.7|549.4|549.7|549.4|548.4|548.1|78
1600453500000|2020-09-18 18:25:00|549.8|549.5|549.6|549.3|549.9|549.6|549.5|549.2|40
1600453800000|2020-09-18 18:30:00|549.5|549.2|549.6|549.3|549.7|549.4|549.2|548.9|22
1600454100000|2020-09-18 18:35:00|549.5|549.2|549.4|549.1|549.7|549.4|549.3|549|13
1600454400000|2020-09-18 18:40:00|549.5|549.2|549.2|548.9|549.7|549.4|549.1|548.8|28
1600454700000|2020-09-18 18:45:00|549.3|549|549.7|549.4|549.7|549.4|549.3|549|16
1600455000000|2020-09-18 18:50:00|549.6|549.3|549.5|549.2|549.8|549.5|549.3|549|8
1600455300000|2020-09-18 18:55:00|549.6|549.3|549.9|549.6|549.9|549.6|549.4|549.1|25
1600455600000|2020-09-18 19:00:00|550|549.7|550.2|549.9|550.2|549.9|549.8|549.5|30
1600455900000|2020-09-18 19:05:00|550.1|549.8|550|549.7|550.3|550|549.9|549.6|12
1600456200000|2020-09-18 19:10:00|550.1|549.8|550|549.7|550.2|549.9|549.9|549.6|13
1600456500000|2020-09-18 19:15:00|550.1|549.8|549.8|549.5|550.2|549.9|549.7|549.4|9
1600456800000|2020-09-18 19:20:00|549.9|549.6|549.8|549.5|549.9|549.6|549.5|549.2|18
1600457100000|2020-09-18 19:25:00|549.9|549.6|550.2|549.9|550.3|550|549.9|549.6|35
1600457400000|2020-09-18 19:30:00|550.1|549.8|549.9|549.6|550.5|550.2|549.6|549.3|37
1600457700000|2020-09-18 19:35:00|549.8|549.5|550|549.7|550.1|549.8|549.7|549.4|31
1600458000000|2020-09-18 19:40:00|549.9|549.6|549.5|549.2|550.1|549.8|549.5|549.2|23
1600458300000|2020-09-18 19:45:00|549.6|549.3|549.6|549.3|549.8|549.5|549.5|549.2|48
1600458600000|2020-09-18 19:50:00|549.5|549.2|549.7|549.4|549.8|549.5|549.3|549|48
1600458900000|2020-09-18 19:55:00|549.9|549.6|549.3|549|550|549.7|549.3|549|87
1600459200000|2020-09-18 20:00:00|549.2|548.7|549.3|548.8|549.6|549.1|549|548.5|0
1600459500000|2020-09-18 20:05:00|549.4|548.9|550.3|549.8|550.5|550|549.3|548.8|0
1600459800000|2020-09-18 20:10:00|550.2|549.7|550.8|550.3|550.8|550.3|550.1|549.6|0
1600460100000|2020-09-18 20:15:00|550.7|550.2|550.7|550.2|550.7|550.2|550.6|550.1|0
1600460400000|2020-09-18 20:20:00|550.6|550.1|550.6|550.1|550.6|550.1|550.6|550.1|0
1600461000000|2020-09-18 20:30:00|550.7|550.2|550.5|550|550.8|550.3|550.4|549.9|0
1600461300000|2020-09-18 20:35:00|550.6|550.1|550.5|550|550.6|550.1|550.4|549.9|0
1600461600000|2020-09-18 20:40:00|550.6|550.1|550.7|550.2|550.8|550.3|550.5|550|0
1600461900000|2020-09-18 20:45:00|550.6|550.1|550.6|550.1|550.7|550.2|550.4|549.9|0
1600462200000|2020-09-18 20:50:00|550.5|550|550.6|550.1|550.6|550.1|550.5|550|0
1600462500000|2020-09-18 20:55:00|550.5|550|550.7|550.2|550.8|550.3|550.5|550|0
1600639200000|2020-09-20 22:00:00|547.9|547.4|546.2|545.7|548.1|547.6|546|545.5|0
1600639500000|2020-09-20 22:05:00|546.3|545.8|545.2|544.7|546.4|545.9|545.2|544.7|0
1600639800000|2020-09-20 22:10:00|545.3|544.8|545.1|544.6|545.5|545|544.9|544.4|0
1600640100000|2020-09-20 22:15:00|545.2|544.7|545.5|545|545.7|545.2|544.9|544.4|0
1600640400000|2020-09-20 22:20:00|545.4|544.9|545.2|544.7|545.6|545.1|544.8|544.3|0
1600640700000|2020-09-20 22:25:00|545.1|544.6|545.4|544.9|545.4|544.9|544.8|544.3|0
1600641000000|2020-09-20 22:30:00|545.5|545|546.2|545.7|546.2|545.7|545.5|545|0
1600641300000|2020-09-20 22:35:00|546.1|545.6|546.1|545.6|546.2|545.7|546|545.5|0
1600641600000|2020-09-20 22:40:00|546.2|545.7|545.9|545.4|546.3|545.8|545.9|545.4|0
1600641900000|2020-09-20 22:45:00|545.8|545.3|546.6|546.1|546.8|546.3|545.8|545.3|0
1600642200000|2020-09-20 22:50:00|546.5|546|546.7|546.2|546.9|546.4|546.5|546|0
1600642500000|2020-09-20 22:55:00|546.8|546.3|546.9|546.4|547|546.5|546.7|546.2|0
1600642800000|2020-09-20 23:00:00|549.61|549.11|549.71|549.21|549.81|549.31|549.51|549.01|0
1600643100000|2020-09-20 23:05:00|549.61|549.11|549.41|548.91|549.71|549.21|549.31|548.81|0
1600643400000|2020-09-20 23:10:00|549.31|548.81|549.61|549.11|549.71|549.21|549.21|548.71|0
1600643700000|2020-09-20 23:15:00|547.2|546.7|547|546.5|547.4|546.9|547|546.5|0
1600644000000|2020-09-20 23:20:00|547.1|546.6|546.8|546.3|547.1|546.6|546.8|546.3|0
1600644300000|2020-09-20 23:25:00|546.7|546.2|546.8|546.3|546.8|546.3|546.7|546.2|0
1600644600000|2020-09-20 23:30:00|546.7|546.2|547.1|546.6|547.1|546.6|546.6|546.1|0
1600644900000|2020-09-20 23:35:00|547.2|546.7|547.9|547.4|548|547.5|547.1|546.6|0
1600645200000|2020-09-20 23:40:00|547.8|547.3|547.9|547.4|548.1|547.6|547.8|547.3|0
1600645500000|2020-09-20 23:45:00|548.1|547.6|548.4|547.9|548.5|548|548|547.5|0
1600645800000|2020-09-20 23:50:00|548.3|547.8|548|547.5|548.3|547.8|548|547.5|0
1600646100000|2020-09-20 23:55:00|547.9|547.4|547.6|547.1|548.1|547.6|547.6|547.1|0
1600646400000|2020-09-21 00:00:00|547.7|547.2|547.9|547.4|548|547.5|547.7|547.2|0
1600646700000|2020-09-21 00:05:00|547.8|547.3|547.6|547.1|547.8|547.3|547.4|546.9|0
1600647000000|2020-09-21 00:10:00|547.7|547.2|548.1|547.6|548.1|547.6|547.6|547.1|0
1600647300000|2020-09-21 00:15:00|548|547.5|549.2|548.7|549.5|549|548|547.5|0
1600647600000|2020-09-21 00:20:00|549.3|548.8|549.2|548.7|549.4|548.9|549.2|548.7|0
1600647900000|2020-09-21 00:25:00|549.3|548.8|549.4|548.9|549.5|549|549.3|548.8|0
1600648200000|2020-09-21 00:30:00|549.3|548.8|549.4|548.9|549.5|549|548.9|548.4|0
1600648500000|2020-09-21 00:35:00|549.3|548.8|549.4|548.9|549.5|549|549.3|548.8|0
1600648800000|2020-09-21 00:40:00|549.3|548.8|549.2|548.7|549.4|548.9|549.2|548.7|0
1600649100000|2020-09-21 00:45:00|549.1|548.6|549|548.5|549.4|548.9|549|548.5|0
1600649400000|2020-09-21 00:50:00|549.1|548.6|549.1|548.6|549.4|548.9|548.9|548.4|0
1600649700000|2020-09-21 00:55:00|549.2|548.7|549.1|548.6|549.4|548.9|548.9|548.4|0
1600650000000|2020-09-21 01:00:00|550.51|550.01|550.31|549.81|550.61|550.11|550.11|549.61|0
1600650300000|2020-09-21 01:05:00|550.51|550.01|550.01|549.51|550.51|550.01|550.01|549.51|0
1600650600000|2020-09-21 01:10:00|550.11|549.61|549.81|549.31|550.21|549.71|549.61|549.11|0
1600650900000|2020-09-21 01:15:00|548.5|548|549.1|548.6|549.2|548.7|548.5|548|0
1600651200000|2020-09-21 01:20:00|549.2|548.7|549.5|549|549.8|549.3|549.1|548.6|0
1600651500000|2020-09-21 01:25:00|549.4|548.9|549.5|549|549.6|549.1|549.4|548.9|0
1600651800000|2020-09-21 01:30:00|549.6|549.1|549.7|549.2|549.9|549.4|549.2|548.7|0
1600652100000|2020-09-21 01:35:00|549.5|549|549.4|548.9|549.7|549.2|549.4|548.9|0
1600652400000|2020-09-21 01:40:00|549.3|548.8|549.2|548.7|549.5|549|549.2|548.7|0
1600652700000|2020-09-21 01:45:00|549.3|548.8|548.9|548.4|549.4|548.9|548.9|548.4|0
1600653000000|2020-09-21 01:50:00|548.8|548.3|548.5|548|548.8|548.3|548.3|547.8|0
1600653300000|2020-09-21 01:55:00|548.6|548.1|547.8|547.3|548.6|548.1|547.8|547.3|0
1600653600000|2020-09-21 02:00:00|549.31|548.81|549.51|549.01|549.61|549.11|549.01|548.51|0
1600653900000|2020-09-21 02:05:00|549.61|549.11|549.51|549.01|549.71|549.21|549.31|548.81|0
1600654200000|2020-09-21 02:10:00|549.61|549.11|549.41|548.91|549.71|549.21|549.31|548.81|0
1600654500000|2020-09-21 02:15:00|548.1|547.6|548.1|547.6|548.4|547.9|547.8|547.3|0
1600654800000|2020-09-21 02:20:00|548.2|547.7|548.1|547.6|548.4|547.9|548|547.5|0
1600655100000|2020-09-21 02:25:00|548|547.5|548.3|547.8|548.3|547.8|547.9|547.4|0
1600655400000|2020-09-21 02:30:00|549.81|549.31|550.11|549.61|550.21|549.71|549.81|549.31|0
1600655700000|2020-09-21 02:35:00|550.21|549.71|550.01|549.51|550.31|549.81|549.81|549.31|0
1600656000000|2020-09-21 02:40:00|549.91|549.41|550.11|549.61|550.11|549.61|549.81|549.31|0
1600656300000|2020-09-21 02:45:00|548.6|548.1|548.6|548.1|548.9|548.4|548.4|547.9|0
1600656600000|2020-09-21 02:50:00|548.7|548.2|549|548.5|549.1|548.6|548.7|548.2|0
1600656900000|2020-09-21 02:55:00|548.9|548.4|548.7|548.2|548.9|548.4|548.6|548.1|0
1600657200000|2020-09-21 03:00:00|548.6|548.1|548.1|547.6|548.6|548.1|547.9|547.4|0
1600657500000|2020-09-21 03:05:00|548|547.5|548.1|547.6|548.2|547.7|548|547.5|0
1600657800000|2020-09-21 03:10:00|548.2|547.7|548.4|547.9|548.4|547.9|548.2|547.7|0
1600658100000|2020-09-21 03:15:00|548.3|547.8|547.6|547.1|548.3|547.8|547.6|547.1|0
1600658400000|2020-09-21 03:20:00|547.7|547.2|547.9|547.4|548|547.5|547.6|547.1|0
1600658700000|2020-09-21 03:25:00|547.7|547.2|547.7|547.2|547.9|547.4|547.7|547.2|0
1600659000000|2020-09-21 03:30:00|547.6|547.1|547.9|547.4|547.9|547.4|547.6|547.1|0
1600659300000|2020-09-21 03:35:00|548|547.5|547.9|547.4|548.1|547.6|547.9|547.4|0
1600659600000|2020-09-21 03:40:00|547.8|547.3|547.8|547.3|548|547.5|547.7|547.2|0
1600659900000|2020-09-21 03:45:00|547.9|547.4|547.9|547.4|548.1|547.6|547.7|547.2|0
1600660200000|2020-09-21 03:50:00|547.8|547.3|548.2|547.7|548.2|547.7|547.7|547.2|0
1600660500000|2020-09-21 03:55:00|548.1|547.6|548.2|547.7|548.2|547.7|548|547.5|0
1600660800000|2020-09-21 04:00:00|548.1|547.6|548.1|547.6|548.2|547.7|548|547.5|0
1600661100000|2020-09-21 04:05:00|548.2|547.7|548.3|547.8|548.3|547.8|548|547.5|0
1600661400000|2020-09-21 04:10:00|548.2|547.7|548.2|547.7|548.2|547.7|548.2|547.7|0
1600661700000|2020-09-21 04:15:00|548.1|547.6|548.2|547.7|548.2|547.7|548|547.5|0
1600662000000|2020-09-21 04:20:00|548.1|547.6|547.9|547.4|548.2|547.7|547.9|547.4|0
1600662300000|2020-09-21 04:25:00|547.8|547.3|548|547.5|548|547.5|547.7|547.2|0
1600662600000|2020-09-21 04:30:00|547.9|547.4|548|547.5|548.1|547.6|547.9|547.4|0
1600662900000|2020-09-21 04:35:00|548.1|547.6|548.1|547.6|548.1|547.6|547.9|547.4|0
1600663200000|2020-09-21 04:40:00|548|547.5|547.9|547.4|548.1|547.6|547.9|547.4|0
1600663500000|2020-09-21 04:45:00|549.21|548.71|549.01|548.51|549.31|548.81|549.01|548.51|0
1600663800000|2020-09-21 04:50:00|548.91|548.41|548.61|548.11|549.01|548.51|548.51|548.01|0
1600664100000|2020-09-21 04:55:00|548.71|548.21|548.61|548.11|548.71|548.21|548.51|548.01|0
1600664400000|2020-09-21 05:00:00|547.2|546.7|547.3|546.8|547.4|546.9|547.1|546.6|0
1600664700000|2020-09-21 05:05:00|547.4|546.9|547.4|546.9|547.4|546.9|547.4|546.9|0
1600665000000|2020-09-21 05:10:00|547.3|546.8|547.3|546.8|547.3|546.8|547.2|546.7|0
1600665300000|2020-09-21 05:15:00|548.61|548.11|548.61|548.11|548.81|548.31|548.51|548.01|0
1600665600000|2020-09-21 05:20:00|548.71|548.21|547.91|547.41|548.71|548.21|547.91|547.41|0
1600665900000|2020-09-21 05:25:00|547.81|547.31|547.71|547.21|547.91|547.41|547.61|547.11|0
1600666200000|2020-09-21 05:30:00|547.61|547.11|547.11|546.61|547.61|547.11|547.11|546.61|0
1600666500000|2020-09-21 05:35:00|547.21|546.71|547.01|546.51|547.31|546.81|546.71|546.21|0
1600666800000|2020-09-21 05:40:00|547.11|546.61|547.01|546.51|547.31|546.81|547.01|546.51|0
1600667100000|2020-09-21 05:45:00|545.7|545.2|546.6|546.1|546.8|546.3|545.7|545.2|0
1600667400000|2020-09-21 05:50:00|546.5|546|546.7|546.2|546.7|546.2|546.4|545.9|0
1600667700000|2020-09-21 05:55:00|546.5|546|547|546.5|547.1|546.6|546.5|546|0
1600668000000|2020-09-21 06:00:00|547.1|546.6|547.1|546.8|547.8|547.5|547|546.6|145
1600668300000|2020-09-21 06:05:00|547.2|546.9|546.4|546.1|547.2|546.9|546.3|546|165
1600668600000|2020-09-21 06:10:00|546.5|546.2|546.3|546|546.7|546.4|546.1|545.8|144
1600668900000|2020-09-21 06:15:00|546.4|546.1|546.3|546|546.7|546.4|546.3|546|34
1600669200000|2020-09-21 06:20:00|546.2|545.9|546|545.7|546.3|546|546|545.7|20
1600669500000|2020-09-21 06:25:00|546.1|545.8|545.7|545.4|546.1|545.8|545.6|545.3|85
1600669800000|2020-09-21 06:30:00|545.6|545.3|545.5|545.2|545.9|545.6|545.4|545.1|99
1600670100000|2020-09-21 06:35:00|545.4|545.1|545.5|545.2|545.5|545.2|545|544.7|74
1600670400000|2020-09-21 06:40:00|545.6|545.3|545.6|545.3|545.7|545.4|545.3|545|57
1600670700000|2020-09-21 06:45:00|545.5|545.2|545.8|545.5|545.9|545.6|545.5|545.2|83
1600671000000|2020-09-21 06:50:00|545.7|545.4|546.2|545.9|546.2|545.9|545.7|545.4|33
1600671300000|2020-09-21 06:55:00|546.1|545.8|546.2|545.9|546.3|546|546|545.7|87
1600671600000|2020-09-21 07:00:00|546.1|546|544.4|544.3|546.3|546.2|543.8|543.7|1018
1600671900000|2020-09-21 07:05:00|544.5|544.4|544.4|544.3|545|544.9|544.1|544|503
1600672200000|2020-09-21 07:10:00|544.2|544.1|544.6|544.5|544.9|544.8|544|543.9|455
1600672500000|2020-09-21 07:15:00|544.5|544.4|544.3|544.2|544.6|544.5|543.7|543.6|457
1600672800000|2020-09-21 07:20:00|544.4|544.3|542|541.9|544.4|544.3|541.8|541.7|510
1600673100000|2020-09-21 07:25:00|541.9|541.8|543.4|543.3|543.5|543.4|541.9|541.8|480
1600673400000|2020-09-21 07:30:00|543.5|543.4|541.7|541.6|543.6|543.5|541.4|541.3|464
1600673700000|2020-09-21 07:35:00|541.6|541.5|541.8|541.7|542.2|542.1|541.3|541.2|351
1600674000000|2020-09-21 07:40:00|541.91|541.81|543.31|543.21|543.31|543.21|541.81|541.71|308
1600674300000|2020-09-21 07:45:00|543.21|543.11|542.61|542.51|543.31|543.21|542.21|542.11|274
1600674600000|2020-09-21 07:50:00|542.71|542.61|541.81|541.71|542.71|542.61|541.31|541.21|398
1600674900000|2020-09-21 07:55:00|541.71|541.61|541.81|541.71|542.31|542.21|541.31|541.21|258
1600675200000|2020-09-21 08:00:00|541.71|541.61|542.01|541.91|542.11|542.01|541.31|541.21|296
1600675500000|2020-09-21 08:05:00|542.11|542.01|541.11|541.01|542.11|542.01|541.01|540.91|233
1600675800000|2020-09-21 08:10:00|541.21|541.11|540.71|540.61|541.21|541.11|540.51|540.41|256
1600676100000|2020-09-21 08:15:00|540.61|540.51|540.51|540.41|540.91|540.81|540.41|540.31|247
1600676400000|2020-09-21 08:20:00|540.41|540.31|540.51|540.41|540.61|540.51|540.31|540.21|179
1600676700000|2020-09-21 08:25:00|540.61|540.51|540.21|540.11|540.61|540.51|539.51|539.41|285
1600677000000|2020-09-21 08:30:00|540.11|540.01|540.21|540.11|540.61|540.51|539.81|539.71|233
1600677300000|2020-09-21 08:35:00|540.31|540.21|540.01|539.91|540.31|540.21|539.71|539.61|166
1600677600000|2020-09-21 08:40:00|540.11|540.01|538.91|538.81|540.21|540.11|538.41|538.31|396
1600677900000|2020-09-21 08:45:00|538.81|538.71|537.91|537.81|538.91|538.81|537.61|537.51|421
1600678200000|2020-09-21 08:50:00|537.81|537.71|538.01|537.91|538.11|538.01|537.31|537.21|360
1600678500000|2020-09-21 08:55:00|537.91|537.81|538.11|538.01|538.31|538.21|537.61|537.51|307
1600678800000|2020-09-21 09:00:00|538.01|537.91|538.11|538.01|538.31|538.21|537.71|537.61|253
1600679100000|2020-09-21 09:05:00|538.21|538.11|538.91|538.81|539.01|538.91|538.11|538.01|308
1600679400000|2020-09-21 09:10:00|539.01|538.91|540.51|540.41|540.71|540.61|538.91|538.81|407
1600679700000|2020-09-21 09:15:00|540.61|540.51|540.91|540.81|541.01|540.91|540.41|540.31|179
1600680000000|2020-09-21 09:20:00|540.81|540.71|540.61|540.51|540.91|540.81|540.21|540.11|165
1600680300000|2020-09-21 09:25:00|540.51|540.41|540.01|539.91|540.61|540.51|539.71|539.61|174
1600680600000|2020-09-21 09:30:00|539.91|539.81|538.91|538.81|539.91|539.81|538.81|538.71|271
1600680900000|2020-09-21 09:35:00|538.81|538.71|538.71|538.61|539.41|539.31|538.61|538.51|147
1600681200000|2020-09-21 09:40:00|538.81|538.71|538.81|538.71|539.11|539.01|538.51|538.41|207
1600681500000|2020-09-21 09:45:00|538.91|538.81|538.51|538.41|538.91|538.81|538.11|538.01|258
1600681800000|2020-09-21 09:50:00|538.41|538.31|539.11|539.01|539.21|539.11|538.01|537.91|174
1600682100000|2020-09-21 09:55:00|539.21|539.11|538.11|538.01|539.21|539.11|538.01|537.91|189
1600682400000|2020-09-21 10:00:00|538.01|537.91|537.51|537.41|538.31|538.21|537.21|537.11|357
1600682700000|2020-09-21 10:05:00|537.41|537.31|537.31|537.21|537.51|537.41|537.11|537.01|268
1600683000000|2020-09-21 10:10:00|537.21|537.11|536.81|536.71|537.21|537.11|536.61|536.51|315
1600683300000|2020-09-21 10:15:00|536.71|536.61|536.91|536.81|537.31|537.21|536.51|536.41|304
1600683600000|2020-09-21 10:20:00|537.01|536.91|538.01|537.91|538.01|537.91|536.71|536.61|273
1600683900000|2020-09-21 10:25:00|537.91|537.81|537.31|537.21|537.91|537.81|537.21|537.11|128
1600684200000|2020-09-21 10:30:00|537.41|537.31|538.51|538.41|538.51|538.41|537.31|537.21|294
1600684500000|2020-09-21 10:35:00|538.41|538.31|538.01|537.91|538.51|538.41|538.01|537.91|128
1600684800000|2020-09-21 10:40:00|537.91|537.81|537.71|537.61|538.01|537.91|537.31|537.21|136
1600685100000|2020-09-21 10:45:00|537.61|537.51|537.91|537.81|538.01|537.91|537.51|537.41|127
1600685400000|2020-09-21 10:50:00|537.81|537.71|538.11|538.01|538.21|538.11|537.61|537.51|178
1600685700000|2020-09-21 10:55:00|538.21|538.11|538.21|538.11|538.51|538.41|537.81|537.71|175
1600686000000|2020-09-21 11:00:00|538.31|538.21|538.01|537.91|538.51|538.41|537.81|537.71|146
1600686300000|2020-09-21 11:05:00|537.91|537.81|538.11|538.01|538.41|538.31|537.91|537.81|145
1600686600000|2020-09-21 11:10:00|538.21|538.11|538.41|538.31|538.51|538.41|538.01|537.91|76
1600686900000|2020-09-21 11:15:00|538.31|538.21|538.11|538.01|538.51|538.41|538.01|537.91|87
1600687200000|2020-09-21 11:20:00|538.21|538.11|537.81|537.71|538.41|538.31|537.81|537.71|93
1600687500000|2020-09-21 11:25:00|537.91|537.81|537.11|537.01|537.91|537.81|537.11|537.01|133
1600687800000|2020-09-21 11:30:00|537.21|537.11|537.21|537.11|537.51|537.41|536.91|536.81|222
1600688100000|2020-09-21 11:35:00|537.11|537.01|537.21|537.11|537.51|537.41|537.01|536.91|138
1600688400000|2020-09-21 11:40:00|537.23|537.13|537.33|537.23|537.63|537.53|536.93|536.83|130
1600688700000|2020-09-21 11:45:00|537.43|537.33|537.63|537.53|537.63|537.53|537.13|537.03|144
1600689000000|2020-09-21 11:50:00|537.73|537.63|538.03|537.93|538.13|538.03|537.53|537.43|194
1600689300000|2020-09-21 11:55:00|538.13|538.03|538.33|538.23|538.43|538.33|537.93|537.83|221
1600689600000|2020-09-21 12:00:00|538.23|538.13|538.03|537.93|538.33|538.23|538.03|537.93|129
1600689900000|2020-09-21 12:05:00|538.13|538.03|536.93|536.83|538.23|538.13|536.93|536.83|142
1600690200000|2020-09-21 12:10:00|536.83|536.73|537.23|537.13|537.43|537.33|536.83|536.73|156
1600690500000|2020-09-21 12:15:00|537.13|537.03|538.43|538.33|538.43|538.33|537.13|537.03|192
1600690800000|2020-09-21 12:20:00|538.33|538.23|537.83|537.73|538.43|538.33|537.73|537.63|121
1600691100000|2020-09-21 12:25:00|537.73|537.63|537.23|537.13|538.33|538.23|537.23|537.13|251
1600691400000|2020-09-21 12:30:00|537.33|537.23|537.13|537.03|537.73|537.63|537.13|537.03|113
1600691700000|2020-09-21 12:35:00|537.03|536.93|537.53|537.43|537.73|537.63|536.93|536.83|150
1600692000000|2020-09-21 12:40:00|537.43|537.33|536.83|536.73|537.63|537.53|536.73|536.63|152
1600692300000|2020-09-21 12:45:00|536.93|536.83|537.33|537.23|537.33|537.23|536.83|536.73|59
1600692600000|2020-09-21 12:50:00|537.23|537.13|537.63|537.53|537.63|537.53|537.03|536.93|60
1600692900000|2020-09-21 12:55:00|537.53|537.43|537.93|537.83|538.03|537.93|537.53|537.43|101
1600693200000|2020-09-21 13:00:00|538.03|537.93|538.13|538.03|538.23|538.13|537.53|537.43|189
1600693500000|2020-09-21 13:05:00|538.03|537.93|537.03|536.93|538.03|537.93|536.93|536.83|149
1600693800000|2020-09-21 13:10:00|537.13|537.03|538.13|538.03|538.33|538.23|536.83|536.73|154
1600694100000|2020-09-21 13:15:00|538.03|537.93|538.13|538.03|538.43|538.33|538.03|537.93|128
1600694400000|2020-09-21 13:20:00|538.03|537.93|537.73|537.63|538.13|538.03|537.63|537.53|78
1600694700000|2020-09-21 13:25:00|537.63|537.53|538.23|538.13|538.33|538.23|537.43|537.33|124
1600695000000|2020-09-21 13:30:00|538.33|538.23|537.13|537.03|538.33|538.23|536.93|536.83|654
1600695300000|2020-09-21 13:35:00|537.23|537.13|536.23|536.13|537.33|537.23|536.03|535.93|910
1600695600000|2020-09-21 13:40:00|536.13|536.03|535.93|535.83|536.23|536.13|535.23|535.13|591
1600695900000|2020-09-21 13:45:00|535.83|535.73|537.33|537.23|537.53|537.43|535.63|535.53|456
1600696200000|2020-09-21 13:50:00|537.23|537.13|537.93|537.83|537.93|537.83|536.63|536.53|490
1600696500000|2020-09-21 13:55:00|537.83|537.73|537.93|537.83|538.23|538.13|536.93|536.83|499
1600696800000|2020-09-21 14:00:00|537.83|537.73|537.03|536.93|538.43|538.33|536.63|536.53|476
1600697100000|2020-09-21 14:05:00|537.13|537.03|536.63|536.53|537.33|537.23|536.43|536.33|317
1600697400000|2020-09-21 14:10:00|536.62|536.52|535.42|535.32|537.12|537.02|535.42|535.32|404
1600697700000|2020-09-21 14:15:00|535.32|535.22|534.22|534.12|535.52|535.42|534.02|533.92|895
1600698000000|2020-09-21 14:20:00|534.12|534.02|534.52|534.42|534.52|534.42|533.22|533.12|456
1600698300000|2020-09-21 14:25:00|534.42|534.32|534.62|534.52|534.72|534.62|533.92|533.82|295
1600698600000|2020-09-21 14:30:00|534.72|534.62|534.02|533.92|534.92|534.82|533.82|533.72|397
1600698900000|2020-09-21 14:35:00|534.12|534.02|533.62|533.52|534.12|534.02|533.42|533.32|213
1600699200000|2020-09-21 14:40:00|533.52|533.42|534.12|534.02|534.82|534.72|533.42|533.32|388
1600699500000|2020-09-21 14:45:00|534.02|533.92|535.12|535.02|535.22|535.12|533.92|533.82|254
1600699800000|2020-09-21 14:50:00|535.02|534.92|535.52|535.42|535.62|535.52|534.42|534.32|354
1600700100000|2020-09-21 14:55:00|535.42|535.32|535.32|535.22|535.62|535.52|535.12|535.02|246
1600700400000|2020-09-21 15:00:00|535.22|535.12|535.92|535.82|536.12|536.02|535.12|535.02|318
1600700700000|2020-09-21 15:05:00|536.02|535.92|536.62|536.52|536.62|536.52|535.72|535.62|210
1600701000000|2020-09-21 15:10:00|536.52|536.42|535.62|535.52|536.72|536.62|535.62|535.52|291
1600701300000|2020-09-21 15:15:00|535.72|535.62|534.82|534.72|535.82|535.72|534.72|534.62|464
1600701600000|2020-09-21 15:20:00|534.92|534.82|534.92|534.82|535.22|535.12|534.72|534.62|365
1600701900000|2020-09-21 15:25:00|534.82|534.72|534.82|534.72|535.22|535.12|534.02|533.92|664
1600702200000|2020-09-21 15:30:00|534.92|534.62|536.02|535.72|536.02|535.72|534.82|534.52|920
1600702500000|2020-09-21 15:35:00|536.12|535.82|536.42|536.12|537.02|536.72|535.42|535.12|625
1600702800000|2020-09-21 15:40:00|536.52|536.22|536.72|536.42|537.32|537.02|536.02|535.72|239
1600703100000|2020-09-21 15:45:00|536.82|536.52|537.62|537.32|537.92|537.62|536.72|536.42|202
1600703400000|2020-09-21 15:50:00|537.52|537.22|537.72|537.42|537.92|537.62|537.32|537.02|234
1600703700000|2020-09-21 15:55:00|537.62|537.32|537.52|537.22|537.82|537.52|537.32|537.02|211
1600704000000|2020-09-21 16:00:00|537.62|537.32|538.52|538.22|538.62|538.32|537.42|537.12|394
1600704300000|2020-09-21 16:05:00|538.42|538.12|539.02|538.72|539.12|538.82|538.42|538.12|134
1600704600000|2020-09-21 16:10:00|538.92|538.62|538.92|538.62|539.02|538.72|538.72|538.42|142
1600704900000|2020-09-21 16:15:00|539.02|538.72|538.92|538.62|539.22|538.92|538.72|538.42|101
1600705200000|2020-09-21 16:20:00|539.02|538.72|539.12|538.82|539.42|539.12|538.42|538.12|251
1600705500000|2020-09-21 16:25:00|539.22|538.92|539.22|538.92|539.42|539.12|539.02|538.72|117
1600705800000|2020-09-21 16:30:00|539.32|539.02|538.82|538.52|539.32|539.02|538.62|538.32|47
1600706100000|2020-09-21 16:35:00|538.92|538.62|539.12|538.82|539.42|539.12|538.82|538.52|40
1600706400000|2020-09-21 16:40:00|539.22|538.92|538.62|538.32|539.62|539.32|538.62|538.32|89
1600706700000|2020-09-21 16:45:00|538.72|538.42|538.22|537.92|538.82|538.52|537.92|537.62|116
1600707000000|2020-09-21 16:50:00|538.12|537.82|537.72|537.42|538.12|537.82|537.62|537.32|48
1600707300000|2020-09-21 16:55:00|537.82|537.52|537.72|537.42|538.02|537.72|537.42|537.12|45
1600707600000|2020-09-21 17:00:00|537.82|537.52|537.42|537.12|538.02|537.72|537.22|536.92|51
1600707900000|2020-09-21 17:05:00|537.52|537.22|537.92|537.62|537.92|537.62|537.22|536.92|32
1600708200000|2020-09-21 17:10:00|537.82|537.52|538.02|537.72|538.12|537.82|537.62|537.32|33
1600708500000|2020-09-21 17:15:00|538.12|537.82|538.02|537.72|538.42|538.12|538.02|537.72|30
1600708800000|2020-09-21 17:20:00|538.12|537.82|538.62|538.32|538.82|538.52|538.02|537.72|44
1600709100000|2020-09-21 17:25:00|538.72|538.42|538.62|538.32|538.72|538.42|538.32|538.02|45
1600709400000|2020-09-21 17:30:00|538.52|538.22|538.92|538.62|539.22|538.92|538.42|538.12|84
1600709700000|2020-09-21 17:35:00|538.82|538.52|539.22|538.92|539.32|539.02|538.72|538.42|31
1600710000000|2020-09-21 17:40:00|539.32|539.02|538.82|538.52|539.32|539.02|538.72|538.42|41
1600710300000|2020-09-21 17:45:00|538.92|538.62|539.02|538.72|539.32|539.02|538.82|538.52|132
1600710600000|2020-09-21 17:50:00|539.12|538.82|539.02|538.72|539.22|538.92|538.92|538.62|74
1600710900000|2020-09-21 17:55:00|538.92|538.62|539.22|538.92|539.42|539.12|538.72|538.42|146
1600711200000|2020-09-21 18:00:00|539.12|538.82|538.92|538.62|539.32|539.02|538.82|538.52|60
1600711500000|2020-09-21 18:05:00|538.82|538.52|538.32|538.02|538.92|538.62|537.82|537.52|106
1600711800000|2020-09-21 18:10:00|538.22|537.92|538.32|538.02|538.62|538.32|537.82|537.52|80
1600712100000|2020-09-21 18:15:00|538.42|538.12|538.22|537.92|538.72|538.42|537.92|537.62|36
1600712400000|2020-09-21 18:20:00|538.32|538.02|538.62|538.32|538.92|538.62|538.12|537.82|28
1600712700000|2020-09-21 18:25:00|538.52|538.22|538.52|538.22|538.92|538.62|538.42|538.12|40
1600713000000|2020-09-21 18:30:00|538.42|538.12|537.82|537.52|538.52|538.22|537.62|537.32|66
1600713300000|2020-09-21 18:35:00|537.92|537.62|537.82|537.52|537.92|537.62|537.52|537.22|45
1600713600000|2020-09-21 18:40:00|537.72|537.42|537.62|537.32|538.12|537.82|537.52|537.22|57
1600713900000|2020-09-21 18:45:00|537.72|537.42|537.52|537.22|537.82|537.52|537.32|537.02|31
1600714200000|2020-09-21 18:50:00|537.62|537.32|538.52|538.22|538.52|538.22|537.62|537.32|26
1600714500000|2020-09-21 18:55:00|538.42|538.12|538.62|538.32|539.02|538.72|538.42|538.12|48
1600714800000|2020-09-21 19:00:00|538.52|538.22|539.52|539.22|539.62|539.32|538.52|538.22|71
1600715100000|2020-09-21 19:05:00|539.62|539.32|539.72|539.42|539.72|539.42|539.32|539.02|66
1600715400000|2020-09-21 19:10:00|539.82|539.52|539.62|539.32|540.02|539.72|539.52|539.22|51
1600715700000|2020-09-21 19:15:00|539.72|539.42|539.92|539.62|540.22|539.92|539.62|539.32|51
1600716000000|2020-09-21 19:20:00|539.82|539.52|540.52|540.22|540.52|540.22|539.72|539.42|72
1600716300000|2020-09-21 19:25:00|540.62|540.32|540.12|539.82|540.62|540.32|540.02|539.72|63
1600716600000|2020-09-21 19:30:00|540.22|539.92|539.72|539.42|540.32|540.02|539.32|539.02|72
1600716900000|2020-09-21 19:35:00|539.82|539.52|540.32|540.02|540.52|540.22|539.82|539.52|116
1600717200000|2020-09-21 19:40:00|540.42|540.12|540.22|539.92|540.42|540.12|539.82|539.52|39
1600717500000|2020-09-21 19:45:00|540.32|540.02|539.42|539.12|540.32|540.02|539.42|539.12|64
1600717800000|2020-09-21 19:50:00|539.52|539.22|540.02|539.72|540.42|540.12|539.52|539.22|109
1600718100000|2020-09-21 19:55:00|539.92|539.62|540.52|540.22|540.52|540.22|539.92|539.62|70
1600718400000|2020-09-21 20:00:00|540.62|540.02|541.02|540.52|541.22|540.72|540.52|540.02|0
1600718700000|2020-09-21 20:05:00|540.92|540.42|540.72|540.22|541.32|540.82|540.62|540.12|0
1600719000000|2020-09-21 20:10:00|540.62|540.12|541.22|540.72|541.22|540.72|540.62|540.12|0
1600719300000|2020-09-21 20:15:00|541.12|540.62|541.22|540.72|541.32|540.82|541.12|540.62|0
1600719600000|2020-09-21 20:20:00|541.12|540.62|541.02|540.52|541.22|540.72|541.02|540.52|0
1600719900000|2020-09-21 20:25:00|540.92|540.42|541.02|540.52|541.02|540.52|540.92|540.42|0
1600720200000|2020-09-21 20:30:00|541.12|540.62|541.72|541.22|541.72|541.22|541.12|540.62|0
1600720500000|2020-09-21 20:35:00|541.82|541.32|541.72|541.22|541.82|541.32|541.62|541.12|0
1600720800000|2020-09-21 20:40:00|541.82|541.32|541.52|541.02|541.82|541.32|541.42|540.92|0
1600721100000|2020-09-21 20:45:00|541.42|540.92|541.52|541.02|541.62|541.12|541.42|540.92|0
1600721400000|2020-09-21 20:50:00|541.42|540.92|541.42|540.92|541.52|541.02|541.32|540.82|0
1600721700000|2020-09-21 20:55:00|541.32|540.82|540.82|540.32|541.42|540.92|540.72|540.22|0
1600722000000|2020-09-21 21:00:00|540.92|540.42|540.72|540.22|541.02|540.52|540.62|540.12|0
1600722300000|2020-09-21 21:05:00|540.62|540.12|540.62|540.12|540.72|540.22|540.62|540.12|0
1600722900000|2020-09-21 21:15:00|540.52|540.02|540.52|540.02|540.62|540.12|540.52|540.02|0
1600723500000|2020-09-21 21:25:00|540.42|539.92|540.42|539.92|540.42|539.92|540.42|539.92|0
1600724100000|2020-09-21 21:35:00|540.32|539.82|540.32|539.82|540.32|539.82|540.32|539.82|0
1600725000000|2020-09-21 21:50:00|540.42|539.92|540.42|539.92|540.42|539.92|540.32|539.82|0
1600725300000|2020-09-21 21:55:00|540.32|539.82|540.42|539.92|540.42|539.92|540.32|539.82|0
1600725600000|2020-09-21 22:00:00|540.32|539.82|541.12|540.62|541.12|540.62|540.22|539.72|0
1600725900000|2020-09-21 22:05:00|541.02|540.52|541.02|540.52|541.12|540.62|540.82|540.32|0
1600726200000|2020-09-21 22:10:00|541.12|540.62|540.82|540.32|541.12|540.62|540.72|540.22|0
1600726500000|2020-09-21 22:15:00|540.92|540.42|540.82|540.32|540.92|540.42|540.62|540.12|0
1600726800000|2020-09-21 22:20:00|540.92|540.42|541.02|540.52|541.12|540.62|540.82|540.32|0
1600727100000|2020-09-21 22:25:00|540.92|540.42|540.82|540.32|541.02|540.52|540.82|540.32|0
1600727400000|2020-09-21 22:30:00|540.92|540.42|540.72|540.22|540.92|540.42|540.62|540.12|0
1600727700000|2020-09-21 22:35:00|540.82|540.32|540.72|540.22|540.82|540.32|540.72|540.22|0
1600728000000|2020-09-21 22:40:00|540.82|540.32|540.82|540.32|540.92|540.42|540.82|540.32|0
1600728300000|2020-09-21 22:45:00|540.92|540.42|540.82|540.32|540.92|540.42|540.72|540.22|0
1600728600000|2020-09-21 22:50:00|540.92|540.42|541.02|540.52|541.12|540.62|540.62|540.12|0
1600728900000|2020-09-21 22:55:00|541.12|540.62|540.92|540.42|541.12|540.62|540.92|540.42|0
1600729200000|2020-09-21 23:00:00|541.02|540.52|540.82|540.32|541.02|540.52|540.72|540.22|0
1600729500000|2020-09-21 23:05:00|540.72|540.22|540.72|540.22|540.82|540.32|540.62|540.12|0
1600729800000|2020-09-21 23:10:00|540.62|540.12|540.72|540.22|540.72|540.22|540.62|540.12|0
1600730100000|2020-09-21 23:15:00|540.82|540.32|540.92|540.42|541.02|540.52|540.82|540.32|0
1600730400000|2020-09-21 23:20:00|540.82|540.32|540.62|540.12|541.02|540.52|540.62|540.12|0
1600730700000|2020-09-21 23:25:00|540.72|540.22|540.72|540.22|540.72|540.22|540.52|540.02|0
1600731000000|2020-09-21 23:30:00|540.62|540.12|541.02|540.52|541.12|540.62|540.62|540.12|0
1600731300000|2020-09-21 23:35:00|541.12|540.62|541.32|540.82|541.32|540.82|541.02|540.52|0
1600731600000|2020-09-21 23:40:00|541.22|540.72|541.12|540.62|541.32|540.82|541.12|540.62|0
1600731900000|2020-09-21 23:45:00|541.22|540.72|541.12|540.62|541.22|540.72|541.12|540.62|0
1600732200000|2020-09-21 23:50:00|541.22|540.72|541.32|540.82|541.32|540.82|541.02|540.52|0
1600732500000|2020-09-21 23:55:00|541.42|540.92|541.52|541.02|541.82|541.32|541.42|540.92|0
1600732800000|2020-09-22 00:00:00|541.42|540.92|541.42|540.92|541.52|541.02|541.12|540.62|0
1600733100000|2020-09-22 00:05:00|541.32|540.82|542.02|541.52|542.02|541.52|541.32|540.82|0
1600733400000|2020-09-22 00:10:00|542.12|541.62|541.72|541.22|542.12|541.62|541.72|541.22|0
1600733700000|2020-09-22 00:15:00|541.62|541.12|542.12|541.62|542.32|541.82|541.32|540.82|0
1600734000000|2020-09-22 00:20:00|542.02|541.52|542.12|541.62|542.12|541.62|541.82|541.32|0
1600734300000|2020-09-22 00:25:00|542.02|541.52|542.02|541.52|542.12|541.62|541.82|541.32|0
1600734600000|2020-09-22 00:30:00|541.92|541.42|541.12|540.62|542.02|541.52|541.12|540.62|0
1600734900000|2020-09-22 00:35:00|541.02|540.52|540.92|540.42|541.12|540.62|540.82|540.32|0
1600735200000|2020-09-22 00:40:00|540.82|540.32|540.62|540.12|540.82|540.32|540.52|540.02|0
1600735500000|2020-09-22 00:45:00|540.52|540.02|540.62|540.12|540.62|540.12|540.32|539.82|0
1600735800000|2020-09-22 00:50:00|540.72|540.22|541.12|540.62|541.12|540.62|540.62|540.12|0
1600736100000|2020-09-22 00:55:00|541.22|540.72|541.12|540.62|541.22|540.72|541.12|540.62|0
1600736400000|2020-09-22 01:00:00|541.22|540.72|540.92|540.42|541.22|540.72|540.62|540.12|0
1600736700000|2020-09-22 01:05:00|540.82|540.32|540.82|540.32|540.92|540.42|540.62|540.12|0
1600737000000|2020-09-22 01:10:00|540.72|540.22|540.32|539.82|540.82|540.32|540.32|539.82|0
1600737300000|2020-09-22 01:15:00|540.22|539.72|539.22|538.72|540.52|540.02|539.12|538.62|0
1600737600000|2020-09-22 01:20:00|539.12|538.62|538.72|538.22|539.32|538.82|538.42|537.92|0
1600737900000|2020-09-22 01:25:00|538.62|538.12|539.62|539.12|539.62|539.12|538.62|538.12|0
1600738200000|2020-09-22 01:30:00|539.52|539.02|539.62|539.12|539.72|539.22|539.02|538.52|0
1600738500000|2020-09-22 01:35:00|539.52|539.02|540.32|539.82|540.42|539.92|539.52|539.02|0
1600738800000|2020-09-22 01:40:00|540.22|539.72|539.82|539.32|540.22|539.72|539.72|539.22|0
1600739100000|2020-09-22 01:45:00|539.92|539.42|539.82|539.32|540.02|539.52|539.62|539.12|0
1600739400000|2020-09-22 01:50:00|539.72|539.22|539.32|538.82|539.82|539.32|539.22|538.72|0
1600739700000|2020-09-22 01:55:00|539.42|538.92|539.02|538.52|539.52|539.02|539.02|538.52|0
1600740000000|2020-09-22 02:00:00|539.12|538.62|539.42|538.92|539.42|538.92|539.02|538.52|0
1600740300000|2020-09-22 02:05:00|539.32|538.82|539.82|539.32|539.82|539.32|539.32|538.82|0
1600740600000|2020-09-22 02:10:00|539.72|539.22|538.82|538.32|539.82|539.32|538.82|538.32|0
1600740900000|2020-09-22 02:15:00|538.92|538.42|538.32|537.82|539.02|538.52|538.22|537.72|0
1600741200000|2020-09-22 02:20:00|538.22|537.72|538.62|538.12|538.72|538.22|538.22|537.72|0
1600741500000|2020-09-22 02:25:00|538.72|538.22|538.42|537.92|538.82|538.32|538.42|537.92|0
1600741800000|2020-09-22 02:30:00|538.52|538.02|538.72|538.22|539.02|538.52|538.42|537.92|0
1600742100000|2020-09-22 02:35:00|538.82|538.32|538.72|538.22|538.82|538.32|538.52|538.02|0
1600742400000|2020-09-22 02:40:00|538.82|538.32|539.22|538.72|539.22|538.72|538.52|538.02|0
1600742700000|2020-09-22 02:45:00|539.12|538.62|539.42|538.92|539.42|538.92|539.02|538.52|0
1600743000000|2020-09-22 02:50:00|539.52|539.02|539.02|538.52|539.62|539.12|539.02|538.52|0
1600743300000|2020-09-22 02:55:00|539.12|538.62|539.42|538.92|539.42|538.92|539.02|538.52|0
1600743600000|2020-09-22 03:00:00|539.52|539.02|539.32|538.82|539.52|539.02|539.12|538.62|0
1600743900000|2020-09-22 03:05:00|539.42|538.92|539.82|539.32|539.92|539.42|539.42|538.92|0
1600744200000|2020-09-22 03:10:00|539.72|539.22|539.82|539.32|539.82|539.32|539.52|539.02|0
1600744500000|2020-09-22 03:15:00|539.92|539.42|540.22|539.72|540.22|539.72|539.92|539.42|0
1600744800000|2020-09-22 03:20:00|540.12|539.62|540.22|539.72|540.42|539.92|540.12|539.62|0
1600745100000|2020-09-22 03:25:00|540.12|539.62|540.22|539.72|540.42|539.92|540.12|539.62|0
1600745400000|2020-09-22 03:30:00|540.12|539.62|539.92|539.42|540.12|539.62|539.92|539.42|0
1600745700000|2020-09-22 03:35:00|540.02|539.52|540.42|539.92|540.42|539.92|540.02|539.52|0
1600746000000|2020-09-22 03:40:00|540.32|539.82|540.22|539.72|540.52|540.02|540.12|539.62|0
1600746300000|2020-09-22 03:45:00|540.12|539.62|540.12|539.62|540.12|539.62|539.92|539.42|0
1600746600000|2020-09-22 03:50:00|540.02|539.52|539.92|539.42|540.12|539.62|539.92|539.42|0
1600746900000|2020-09-22 03:55:00|540.02|539.52|539.82|539.32|540.12|539.62|539.82|539.32|0
1600747200000|2020-09-22 04:00:00|539.72|539.22|539.62|539.12|539.72|539.22|539.32|538.82|0
1600747500000|2020-09-22 04:05:00|539.72|539.22|539.72|539.22|539.72|539.22|539.62|539.12|0
1600747800000|2020-09-22 04:10:00|539.62|539.12|539.72|539.22|539.92|539.42|539.62|539.12|0
1600748100000|2020-09-22 04:15:00|539.62|539.12|539.72|539.22|539.72|539.22|539.62|539.12|0
1600748400000|2020-09-22 04:20:00|539.62|539.12|539.62|539.12|539.72|539.22|539.42|538.92|0
1600748700000|2020-09-22 04:25:00|539.72|539.22|539.42|538.92|539.72|539.22|539.32|538.82|0
1600749000000|2020-09-22 04:30:00|539.52|539.02|539.92|539.42|539.92|539.42|539.52|539.02|0
1600749300000|2020-09-22 04:35:00|540.02|539.52|539.92|539.42|540.12|539.62|539.92|539.42|0
1600749600000|2020-09-22 04:40:00|540.02|539.52|540.12|539.62|540.12|539.62|540.02|539.52|0
1600749900000|2020-09-22 04:45:00|540.02|539.52|540.12|539.62|540.12|539.62|539.92|539.42|0
1600750200000|2020-09-22 04:50:00|540.02|539.52|540.12|539.62|540.12|539.62|539.72|539.22|0
1600750500000|2020-09-22 04:55:00|540.02|539.52|540.12|539.62|540.12|539.62|539.82|539.32|0
1600750800000|2020-09-22 05:00:00|540.02|539.52|539.62|539.12|540.02|539.52|539.62|539.12|0
1600751100000|2020-09-22 05:05:00|539.72|539.22|539.42|538.92|539.72|539.22|539.42|538.92|0
1600751400000|2020-09-22 05:10:00|539.32|538.82|539.42|538.92|539.62|539.12|539.32|538.82|0
1600751700000|2020-09-22 05:15:00|539.32|538.82|539.12|538.62|539.32|538.82|539.02|538.52|0
1600752000000|2020-09-22 05:20:00|539.22|538.72|539.02|538.52|539.32|538.82|538.82|538.32|0
1600752300000|2020-09-22 05:25:00|539.12|538.62|538.92|538.42|539.12|538.62|538.72|538.22|0
1600752600000|2020-09-22 05:30:00|539.02|538.52|538.82|538.32|539.02|538.52|538.72|538.22|0
1600752900000|2020-09-22 05:35:00|538.92|538.42|538.52|538.02|539.02|538.52|538.52|538.02|0
1600753200000|2020-09-22 05:40:00|538.62|538.12|538.32|537.82|538.72|538.22|538.22|537.72|0
1600753500000|2020-09-22 05:45:00|538.42|537.92|537.72|537.22|538.52|538.02|537.72|537.22|0
1600753800000|2020-09-22 05:50:00|537.82|537.32|537.92|537.42|537.92|537.42|537.62|537.12|0
1600754100000|2020-09-22 05:55:00|537.82|537.32|537.92|537.42|538.02|537.52|537.72|537.22|0
1600754400000|2020-09-22 06:00:00|538.82|538.52|540.02|539.72|540.22|539.92|538.82|538.52|111
1600754700000|2020-09-22 06:05:00|539.92|539.62|539.32|539.02|540.12|539.82|539.32|539.02|109
1600755000000|2020-09-22 06:10:00|539.22|538.92|539.72|539.42|539.82|539.52|539.22|538.92|88
1600755300000|2020-09-22 06:15:00|539.82|539.52|538.32|538.02|539.82|539.52|538.22|537.92|109
1600755600000|2020-09-22 06:20:00|538.42|538.12|537.82|537.52|538.42|538.12|537.72|537.42|109
1600755900000|2020-09-22 06:25:00|537.72|537.42|538.12|537.82|538.92|538.62|537.72|537.42|101
1600756200000|2020-09-22 06:30:00|538.32|538.02|538.22|537.92|538.52|538.22|537.82|537.52|82
1600756500000|2020-09-22 06:35:00|538.32|538.02|538.22|537.92|538.82|538.52|538.02|537.72|109
1600756800000|2020-09-22 06:40:00|538.32|538.02|538.02|537.72|538.52|538.22|538.02|537.72|80
1600757100000|2020-09-22 06:45:00|538.12|537.82|538.22|537.92|538.52|538.22|537.92|537.62|52
1600757400000|2020-09-22 06:50:00|538.32|538.02|538.02|537.72|538.42|538.12|537.92|537.62|48
1600757700000|2020-09-22 06:55:00|537.92|537.62|539.02|538.72|539.42|539.12|537.92|537.62|157
1600758000000|2020-09-22 07:00:00|538.92|538.82|539.82|539.72|539.82|539.72|538.42|538.32|1058
1600758300000|2020-09-22 07:05:00|539.72|539.62|539.92|539.82|541.22|541.12|539.22|539.12|813
1600758600000|2020-09-22 07:10:00|540.02|539.92|538.92|538.82|540.12|540.02|538.42|538.32|407
1600758900000|2020-09-22 07:15:00|538.82|538.72|539.12|539.02|540.02|539.92|538.12|538.02|389
1600759200000|2020-09-22 07:20:00|539.02|538.92|539.82|539.72|540.32|540.22|538.82|538.72|422
1600759500000|2020-09-22 07:25:00|539.92|539.82|539.72|539.62|540.22|540.12|539.02|538.92|260
1600759800000|2020-09-22 07:30:00|539.62|539.52|539.32|539.22|540.62|540.52|539.12|539.02|366
1600760100000|2020-09-22 07:35:00|539.22|539.12|539.92|539.82|540.12|540.02|539.02|538.92|270
1600760400000|2020-09-22 07:40:00|539.94|539.84|539.74|539.64|540.34|540.24|539.54|539.44|194
1600760700000|2020-09-22 07:45:00|539.64|539.54|540.24|540.14|540.64|540.54|539.64|539.54|205
1600761000000|2020-09-22 07:50:00|540.34|540.24|540.44|540.34|540.84|540.74|540.34|540.24|228
1600761300000|2020-09-22 07:55:00|540.54|540.44|541.14|541.04|541.24|541.14|540.44|540.34|287
1600761600000|2020-09-22 08:00:00|541.24|541.14|541.24|541.14|541.54|541.44|540.94|540.84|307
1600761900000|2020-09-22 08:05:00|541.34|541.24|541.74|541.64|541.74|541.64|541.14|541.04|237
1600762200000|2020-09-22 08:10:00|541.64|541.54|541.44|541.34|541.74|541.64|541.24|541.14|252
1600762500000|2020-09-22 08:15:00|541.54|541.44|541.34|541.24|541.74|541.64|541.34|541.24|171
1600762800000|2020-09-22 08:20:00|541.24|541.14|541.04|540.94|541.54|541.44|540.94|540.84|264
1600763100000|2020-09-22 08:25:00|541.14|541.04|541.44|541.34|541.54|541.44|540.84|540.74|165
1600763400000|2020-09-22 08:30:00|541.34|541.24|542.04|541.94|542.14|542.04|541.24|541.14|231
1600763700000|2020-09-22 08:35:00|541.94|541.84|541.84|541.74|542.14|542.04|541.64|541.54|263
1600764000000|2020-09-22 08:40:00|541.74|541.64|541.34|541.24|541.84|541.74|541.24|541.14|139
1600764300000|2020-09-22 08:45:00|541.44|541.34|541.04|540.94|541.54|541.44|540.94|540.84|147
1600764600000|2020-09-22 08:50:00|540.94|540.84|541.24|541.14|541.34|541.24|540.84|540.74|122
1600764900000|2020-09-22 08:55:00|541.34|541.24|541.94|541.84|542.04|541.94|541.34|541.24|120
1600765200000|2020-09-22 09:00:00|542.04|541.94|542.14|542.04|542.14|542.04|541.74|541.64|144
1600765500000|2020-09-22 09:05:00|542.04|541.94|543.04|542.94|543.04|542.94|542.04|541.94|207
1600765800000|2020-09-22 09:10:00|543.14|543.04|543.74|543.64|543.94|543.84|543.14|543.04|342
1600766100000|2020-09-22 09:15:00|543.84|543.74|543.34|543.24|543.94|543.84|543.34|543.24|278
1600766400000|2020-09-22 09:20:00|543.24|543.14|543.64|543.54|543.74|543.64|543.24|543.14|145
1600766700000|2020-09-22 09:25:00|543.74|543.64|543.44|543.34|544.04|543.94|543.24|543.14|260
1600767000000|2020-09-22 09:30:00|543.34|543.24|543.04|542.94|543.54|543.44|543.04|542.94|117
1600767300000|2020-09-22 09:35:00|543.14|543.04|543.14|543.04|543.34|543.24|543.04|542.94|130
1600767600000|2020-09-22 09:40:00|543.24|543.14|543.34|543.24|543.34|543.24|543.04|542.94|79
1600767900000|2020-09-22 09:45:00|543.44|543.34|542.94|542.84|543.54|543.44|542.84|542.74|144
1600768200000|2020-09-22 09:50:00|543.04|542.94|542.84|542.74|543.54|543.44|542.84|542.74|97
1600768500000|2020-09-22 09:55:00|542.94|542.84|543.04|542.94|543.14|543.04|542.74|542.64|102
1600768800000|2020-09-22 10:00:00|543.14|543.04|543.04|542.94|543.24|543.14|542.84|542.74|174
1600769100000|2020-09-22 10:05:00|543.14|543.04|542.74|542.64|543.14|543.04|542.74|542.64|111
1600769400000|2020-09-22 10:10:00|542.84|542.74|542.84|542.74|542.94|542.84|542.74|542.64|158
1600769700000|2020-09-22 10:15:00|542.94|542.84|542.64|542.54|542.94|542.84|542.54|542.44|148
1600770000000|2020-09-22 10:20:00|542.74|542.64|543.44|543.34|543.64|543.54|542.64|542.54|160
1600770300000|2020-09-22 10:25:00|543.54|543.44|543.64|543.54|543.64|543.54|543.34|543.24|159
1600770600000|2020-09-22 10:30:00|543.54|543.44|543.84|543.74|543.94|543.84|543.54|543.44|199
1600770900000|2020-09-22 10:35:00|543.74|543.64|543.34|543.24|543.84|543.74|543.34|543.24|135
1600771200000|2020-09-22 10:40:00|543.44|543.34|543.54|543.44|543.64|543.54|543.34|543.24|111
1600771500000|2020-09-22 10:45:00|543.44|543.34|542.94|542.84|543.54|543.44|542.94|542.84|74
1600771800000|2020-09-22 10:50:00|543.04|542.94|542.74|542.64|543.14|543.04|542.64|542.54|65
1600772100000|2020-09-22 10:55:00|542.64|542.54|542.64|542.54|543.14|543.04|542.54|542.44|86
1600772400000|2020-09-22 11:00:00|542.54|542.44|542.44|542.34|542.74|542.64|542.34|542.24|128
1600772700000|2020-09-22 11:05:00|542.34|542.24|542.34|542.24|542.44|542.34|542.14|542.04|97
1600773000000|2020-09-22 11:10:00|542.44|542.34|542.94|542.84|542.94|542.84|542.34|542.24|81
1600773300000|2020-09-22 11:15:00|542.84|542.74|543.24|543.14|543.24|543.14|542.84|542.74|59
1600773600000|2020-09-22 11:20:00|543.14|543.04|543.34|543.24|543.44|543.34|543.14|543.04|92
1600773900000|2020-09-22 11:25:00|543.44|543.34|543.44|543.34|543.64|543.54|543.44|543.34|98
1600774200000|2020-09-22 11:30:00|543.54|543.44|543.24|543.14|543.64|543.54|543.24|543.14|125
1600774500000|2020-09-22 11:35:00|543.14|543.04|543.24|543.14|543.54|543.44|543.14|543.04|81
1600774800000|2020-09-22 11:40:00|543.23|543.13|542.43|542.33|543.23|543.13|542.43|542.33|83
1600775100000|2020-09-22 11:45:00|542.33|542.23|542.03|541.93|542.53|542.43|542.03|541.93|76
1600775400000|2020-09-22 11:50:00|541.93|541.83|540.83|540.73|541.93|541.83|540.63|540.53|278
1600775700000|2020-09-22 11:55:00|540.93|540.83|541.03|540.93|541.13|541.03|540.63|540.53|206
1600776000000|2020-09-22 12:00:00|541.13|541.03|540.83|540.73|541.43|541.33|540.63|540.53|140
1600776300000|2020-09-22 12:05:00|540.93|540.83|541.13|541.03|541.13|541.03|540.63|540.53|56
1600776600000|2020-09-22 12:10:00|541.03|540.93|541.33|541.23|541.43|541.33|541.03|540.93|111
1600776900000|2020-09-22 12:15:00|541.23|541.13|541.23|541.13|541.43|541.33|541.03|540.93|78
1600777200000|2020-09-22 12:20:00|541.33|541.23|541.13|541.03|541.33|541.23|540.83|540.73|70
1600777500000|2020-09-22 12:25:00|541.23|541.13|541.43|541.33|541.43|541.33|540.83|540.73|89
1600777800000|2020-09-22 12:30:00|541.53|541.43|542.03|541.93|542.13|542.03|541.33|541.23|120
1600778100000|2020-09-22 12:35:00|542.13|542.03|542.23|542.13|542.33|542.23|541.83|541.73|159
1600778400000|2020-09-22 12:40:00|542.13|542.03|542.53|542.43|542.63|542.53|542.13|542.03|87
1600778700000|2020-09-22 12:45:00|542.63|542.53|542.33|542.23|542.63|542.53|542.33|542.23|109
1600779000000|2020-09-22 12:50:00|542.43|542.33|542.03|541.93|542.43|542.33|541.93|541.83|105
1600779300000|2020-09-22 12:55:00|542.13|542.03|542.23|542.13|542.43|542.33|541.93|541.83|99
1600779600000|2020-09-22 13:00:00|542.33|542.23|542.63|542.53|542.73|542.63|542.33|542.23|111
1600779900000|2020-09-22 13:05:00|542.73|542.63|543.23|543.13|543.33|543.23|542.43|542.33|103
1600780200000|2020-09-22 13:10:00|543.33|543.23|543.03|542.93|543.33|543.23|542.93|542.83|105
1600780500000|2020-09-22 13:15:00|542.93|542.83|543.03|542.93|543.03|542.93|542.63|542.53|72
1600780800000|2020-09-22 13:20:00|543.13|543.03|543.13|543.03|543.23|543.13|543.03|542.93|63
1600781100000|2020-09-22 13:25:00|543.23|543.13|543.43|543.33|543.53|543.43|543.13|543.03|119
1600781400000|2020-09-22 13:30:00|543.33|543.23|543.23|543.13|543.73|543.63|543.13|543.03|288
1600781700000|2020-09-22 13:35:00|543.13|543.03|543.53|543.43|543.73|543.63|542.93|542.83|388
1600782000000|2020-09-22 13:40:00|543.43|543.33|542.93|542.83|543.83|543.73|542.83|542.73|260
1600782300000|2020-09-22 13:45:00|543.03|542.93|542.33|542.23|543.23|543.13|542.33|542.23|223
1600782600000|2020-09-22 13:50:00|542.23|542.13|541.83|541.73|542.33|542.23|541.73|541.63|265
1600782900000|2020-09-22 13:55:00|541.73|541.63|542.33|542.23|542.33|542.23|541.63|541.53|206
1600783200000|2020-09-22 14:00:00|542.43|542.33|543.23|543.13|543.23|543.13|542.43|542.33|309
1600783500000|2020-09-22 14:05:00|543.13|543.03|543.43|543.33|543.53|543.43|542.83|542.73|230
1600783800000|2020-09-22 14:10:00|543.39|543.29|543.49|543.39|543.79|543.69|542.89|542.79|223
1600784100000|2020-09-22 14:15:00|543.59|543.49|544.09|543.99|544.09|543.99|543.59|543.49|301
1600784400000|2020-09-22 14:20:00|543.99|543.89|543.79|543.69|544.39|544.29|543.79|543.69|124
1600784700000|2020-09-22 14:25:00|543.89|543.79|544.79|544.69|544.79|544.69|543.69|543.59|193
1600785000000|2020-09-22 14:30:00|544.69|544.59|545.39|545.29|545.49|545.39|544.69|544.59|521
1600785300000|2020-09-22 14:35:00|545.49|545.39|545.29|545.19|545.99|545.89|545.29|545.19|482
1600785600000|2020-09-22 14:40:00|545.39|545.29|544.69|544.59|545.39|545.29|544.49|544.39|432
1600785900000|2020-09-22 14:45:00|544.59|544.49|543.99|543.89|544.89|544.79|543.89|543.79|284
1600786200000|2020-09-22 14:50:00|543.89|543.79|544.29|544.19|544.69|544.59|543.89|543.79|187
1600786500000|2020-09-22 14:55:00|544.19|544.09|542.89|542.79|544.29|544.19|542.89|542.79|376
1600786800000|2020-09-22 15:00:00|542.99|542.89|542.09|541.99|543.19|543.09|541.89|541.79|335
1600787100000|2020-09-22 15:05:00|542.19|542.09|542.69|542.59|542.89|542.79|541.79|541.69|303
1600787400000|2020-09-22 15:10:00|542.79|542.69|543.49|543.39|543.79|543.69|542.69|542.59|289
1600787700000|2020-09-22 15:15:00|543.39|543.29|543.99|543.89|544.09|543.99|543.39|543.29|280
1600788000000|2020-09-22 15:20:00|544.09|543.99|544.19|544.09|544.29|544.19|543.89|543.79|204
1600788300000|2020-09-22 15:25:00|544.09|543.99|543.59|543.49|544.19|544.09|543.29|543.19|372
1600788600000|2020-09-22 15:30:00|543.69|543.39|541.19|540.89|543.89|543.59|541.09|540.79|993
1600788900000|2020-09-22 15:35:00|541.29|540.99|541.49|541.19|541.59|541.29|540.79|540.49|489
1600789200000|2020-09-22 15:40:00|541.39|541.09|541.79|541.49|541.89|541.59|541.09|540.79|207
1600789500000|2020-09-22 15:45:00|541.89|541.59|542.39|542.09|542.49|542.19|541.59|541.29|98
1600789800000|2020-09-22 15:50:00|542.49|542.19|542.19|541.89|542.49|542.19|541.99|541.69|67
1600790100000|2020-09-22 15:55:00|542.29|541.99|542.69|542.39|542.79|542.49|542.29|541.99|67
1600790400000|2020-09-22 16:00:00|542.59|542.29|542.99|542.69|543.09|542.79|542.59|542.29|48
1600790700000|2020-09-22 16:05:00|543.09|542.79|542.99|542.69|543.19|542.89|542.89|542.59|44
1600791000000|2020-09-22 16:10:00|543.09|542.79|542.89|542.59|543.19|542.89|542.79|542.49|33
1600791300000|2020-09-22 16:15:00|542.79|542.49|542.39|542.09|542.89|542.59|542.29|541.99|58
1600791600000|2020-09-22 16:20:00|542.29|541.99|542.49|542.19|542.59|542.29|542.29|541.99|54
1600791900000|2020-09-22 16:25:00|542.59|542.29|542.59|542.29|542.69|542.39|542.09|541.79|58
1600792200000|2020-09-22 16:30:00|542.69|542.39|542.19|541.89|542.79|542.49|542.19|541.89|20
1600792500000|2020-09-22 16:35:00|542.09|541.79|542.39|542.09|542.59|542.29|541.99|541.69|18
1600792800000|2020-09-22 16:40:00|542.29|541.99|542.19|541.89|542.39|542.09|542.09|541.79|8
1600793100000|2020-09-22 16:45:00|542.29|541.99|541.59|541.29|542.29|541.99|541.49|541.19|22
1600793400000|2020-09-22 16:50:00|541.69|541.39|541.29|540.99|541.79|541.49|541.19|540.89|20
1600793700000|2020-09-22 16:55:00|541.19|540.89|540.99|540.69|541.29|540.99|540.59|540.29|112
1600794000000|2020-09-22 17:00:00|541.09|540.79|541.39|541.09|541.49|541.19|540.99|540.69|94
1600794300000|2020-09-22 17:05:00|541.29|540.99|541.79|541.49|541.79|541.49|541.19|540.89|49
1600794600000|2020-09-22 17:10:00|541.89|541.59|541.99|541.69|542.19|541.89|541.79|541.49|51
1600794900000|2020-09-22 17:15:00|542.09|541.79|542.39|542.09|542.49|542.19|541.99|541.69|37
1600795200000|2020-09-22 17:20:00|542.49|542.19|542.79|542.49|542.79|542.49|542.39|542.09|32
1600795500000|2020-09-22 17:25:00|542.69|542.39|542.89|542.59|542.89|542.59|542.59|542.29|23
1600795800000|2020-09-22 17:30:00|542.79|542.49|542.59|542.29|542.89|542.59|542.59|542.29|14
1600796100000|2020-09-22 17:35:00|542.69|542.39|542.79|542.49|542.79|542.49|542.39|542.09|9
1600796400000|2020-09-22 17:40:00|542.89|542.59|542.79|542.49|542.89|542.59|542.59|542.29|27
1600796700000|2020-09-22 17:45:00|542.89|542.59|542.99|542.69|543.09|542.79|542.69|542.39|47
1600797000000|2020-09-22 17:50:00|543.09|542.79|543.09|542.79|543.19|542.89|542.79|542.49|21
1600797300000|2020-09-22 17:55:00|542.99|542.69|543.09|542.79|543.19|542.89|542.89|542.59|24
1600797600000|2020-09-22 18:00:00|543.19|542.89|543.99|543.69|544.09|543.79|543.19|542.89|52
1600797900000|2020-09-22 18:05:00|543.89|543.59|543.89|543.59|544.09|543.79|543.79|543.49|17
1600798200000|2020-09-22 18:10:00|543.99|543.69|544.09|543.79|544.19|543.89|543.69|543.39|13
1600798500000|2020-09-22 18:15:00|543.99|543.69|544.09|543.79|544.19|543.89|543.89|543.59|31
1600798800000|2020-09-22 18:20:00|543.99|543.69|543.49|543.19|543.99|543.69|543.39|543.09|31
1600799100000|2020-09-22 18:25:00|543.59|543.29|543.79|543.49|543.79|543.49|543.49|543.19|16
1600799400000|2020-09-22 18:30:00|543.89|543.59|543.49|543.19|543.99|543.69|543.49|543.19|24
1600799700000|2020-09-22 18:35:00|543.39|543.09|543.89|543.59|543.89|543.59|543.39|543.09|24
1600800000000|2020-09-22 18:40:00|543.79|543.49|543.79|543.49|544.09|543.79|543.59|543.29|23
1600800300000|2020-09-22 18:45:00|543.69|543.39|543.69|543.39|543.89|543.59|543.59|543.29|13
1600800600000|2020-09-22 18:50:00|543.59|543.29|543.39|543.09|543.69|543.39|543.39|543.09|7
1600800900000|2020-09-22 18:55:00|543.49|543.19|543.39|543.09|543.69|543.39|543.29|542.99|28
1600801200000|2020-09-22 19:00:00|543.49|543.19|543.39|543.09|543.49|543.19|543.29|542.99|37
1600801500000|2020-09-22 19:05:00|543.49|543.19|544.09|543.79|544.09|543.79|543.39|543.09|30
1600801800000|2020-09-22 19:10:00|543.99|543.69|543.69|543.39|544.09|543.79|543.69|543.39|16
1600802100000|2020-09-22 19:15:00|543.79|543.49|543.89|543.59|543.89|543.59|543.59|543.29|10
1600802400000|2020-09-22 19:20:00|543.79|543.49|544.09|543.79|544.19|543.89|543.79|543.49|19
1600802700000|2020-09-22 19:25:00|544.19|543.89|544.59|544.29|544.69|544.39|544.19|543.89|68
1600803000000|2020-09-22 19:30:00|544.49|544.19|544.29|543.99|544.59|544.29|544.09|543.79|48
1600803300000|2020-09-22 19:35:00|544.19|543.89|544.59|544.29|544.69|544.39|544.19|543.89|16
1600803600000|2020-09-22 19:40:00|544.69|544.39|544.89|544.59|544.99|544.69|544.69|544.39|30
1600803900000|2020-09-22 19:45:00|544.99|544.69|545.89|545.59|545.99|545.69|544.89|544.59|60
1600804200000|2020-09-22 19:50:00|545.69|545.39|545.79|545.49|545.79|545.49|545.29|544.99|77
1600804500000|2020-09-22 19:55:00|545.69|545.39|545.59|545.29|545.99|545.69|545.49|545.19|64
1600804800000|2020-09-22 20:00:00|545.69|545.19|545.49|544.99|545.69|545.19|545.39|544.89|0
1600805100000|2020-09-22 20:05:00|545.39|544.89|545.19|544.69|545.39|544.89|545.19|544.69|0
1600805400000|2020-09-22 20:10:00|545.09|544.59|545.09|544.59|545.19|544.69|544.59|544.09|0
1600805700000|2020-09-22 20:15:00|545.19|544.69|545.19|544.69|545.19|544.69|545.09|544.59|0
1600806300000|2020-09-22 20:25:00|545.09|544.59|545.19|544.69|545.19|544.69|545.09|544.59|0
1600806600000|2020-09-22 20:30:00|545.29|544.79|545.29|544.79|545.49|544.99|545.19|544.69|0
1600806900000|2020-09-22 20:35:00|545.39|544.89|544.99|544.49|545.39|544.89|544.89|544.39|0
1600807200000|2020-09-22 20:40:00|544.89|544.39|545.09|544.59|545.19|544.69|544.89|544.39|0
1600807500000|2020-09-22 20:45:00|545.19|544.69|544.99|544.49|545.19|544.69|544.99|544.49|0
1600807800000|2020-09-22 20:50:00|545.09|544.59|545.19|544.69|545.19|544.69|544.99|544.49|0
1600808100000|2020-09-22 20:55:00|545.09|544.59|545.29|544.79|545.39|544.89|545.09|544.59|0
1600808400000|2020-09-22 21:00:00|545.19|544.69|545.19|544.69|545.29|544.79|545.19|544.69|0
1600808700000|2020-09-22 21:05:00|545.29|544.79|545.29|544.79|545.29|544.79|545.29|544.79|0
1600810200000|2020-09-22 21:30:00|545.19|544.69|545.29|544.79|545.29|544.79|545.19|544.69|0
1600810500000|2020-09-22 21:35:00|545.19|544.69|545.19|544.69|545.19|544.69|545.19|544.69|0
1600810800000|2020-09-22 21:40:00|545.29|544.79|545.29|544.79|545.29|544.79|545.29|544.79|0
1600811400000|2020-09-22 21:50:00|545.39|544.89|545.39|544.89|545.39|544.89|545.29|544.79|0
1600812000000|2020-09-22 22:00:00|545.49|544.99|545.19|544.69|545.69|545.19|545.19|544.69|0
1600812300000|2020-09-22 22:05:00|545.29|544.79|545.29|544.79|545.29|544.79|545.19|544.69|0
1600812600000|2020-09-22 22:10:00|545.39|544.89|545.19|544.69|545.39|544.89|545.19|544.69|0
1600812900000|2020-09-22 22:15:00|545.29|544.79|544.79|544.29|545.29|544.79|544.59|544.09|0
1600813200000|2020-09-22 22:20:00|544.69|544.19|544.99|544.49|544.99|544.49|544.69|544.19|0
1600813500000|2020-09-22 22:25:00|544.89|544.39|544.99|544.49|544.99|544.49|544.89|544.39|0
1600813800000|2020-09-22 22:30:00|545.09|544.59|545.49|544.99|545.69|545.19|545.09|544.59|0
1600814100000|2020-09-22 22:35:00|545.59|545.09|545.19|544.69|545.69|545.19|545.09|544.59|0
1600814400000|2020-09-22 22:40:00|545.09|544.59|544.89|544.39|545.19|544.69|544.79|544.29|0
1600814700000|2020-09-22 22:45:00|544.79|544.29|544.79|544.29|545.09|544.59|544.59|544.09|0
1600815000000|2020-09-22 22:50:00|544.69|544.19|544.59|544.09|544.69|544.19|544.39|543.89|0
1600815300000|2020-09-22 22:55:00|544.69|544.19|544.39|543.89|544.69|544.19|544.29|543.79|0
1600815600000|2020-09-22 23:00:00|544.29|543.79|544.29|543.79|544.59|544.09|544.19|543.69|0
1600815900000|2020-09-22 23:05:00|544.39|543.89|544.39|543.89|544.49|543.99|544.29|543.79|0
1600816200000|2020-09-22 23:10:00|544.49|543.99|544.49|543.99|544.49|543.99|544.19|543.69|0
1600816500000|2020-09-22 23:15:00|544.59|544.09|544.39|543.89|544.59|544.09|544.39|543.89|0
1600816800000|2020-09-22 23:20:00|544.29|543.79|544.59|544.09|544.59|544.09|544.29|543.79|0
1600817100000|2020-09-22 23:25:00|544.49|543.99|544.59|544.09|544.59|544.09|544.49|543.99|0
1600817400000|2020-09-22 23:30:00|544.49|543.99|544.49|543.99|544.79|544.29|544.49|543.99|0
1600817700000|2020-09-22 23:35:00|544.59|544.09|544.79|544.29|544.89|544.39|544.59|544.09|0
1600818000000|2020-09-22 23:40:00|544.89|544.39|545.29|544.79|545.49|544.99|544.89|544.39|0
1600818300000|2020-09-22 23:45:00|545.39|544.89|545.39|544.89|545.49|544.99|545.19|544.69|0
1600818600000|2020-09-22 23:50:00|545.49|544.99|545.69|545.19|545.79|545.29|545.49|544.99|0
1600818900000|2020-09-22 23:55:00|545.79|545.29|545.79|545.29|545.79|545.29|545.49|544.99|0
1600819200000|2020-09-23 00:00:00|545.89|545.39|545.79|545.29|545.99|545.49|545.59|545.09|0
1600819500000|2020-09-23 00:05:00|545.89|545.39|545.79|545.29|545.89|545.39|545.59|545.09|0
1600819800000|2020-09-23 00:10:00|545.89|545.39|545.69|545.19|545.99|545.49|545.59|545.09|0
1600820100000|2020-09-23 00:15:00|545.79|545.29|546.29|545.79|546.59|546.09|545.49|544.99|0
1600820400000|2020-09-23 00:20:00|546.19|545.69|546.09|545.59|546.29|545.79|545.99|545.49|0
1600820700000|2020-09-23 00:25:00|545.99|545.49|546.19|545.69|546.29|545.79|545.99|545.49|0
1600821000000|2020-09-23 00:30:00|546.09|545.59|545.89|545.39|546.39|545.89|545.79|545.29|0
1600821300000|2020-09-23 00:35:00|545.79|545.29|545.59|545.09|545.99|545.49|545.59|545.09|0
1600821600000|2020-09-23 00:40:00|545.69|545.19|546.09|545.59|546.09|545.59|545.59|545.09|0
1600821900000|2020-09-23 00:45:00|546.19|545.69|545.19|544.69|546.29|545.79|544.99|544.49|0
1600822200000|2020-09-23 00:50:00|545.09|544.59|545.19|544.69|545.29|544.79|544.99|544.49|0
1600822500000|2020-09-23 00:55:00|545.29|544.79|544.69|544.19|545.29|544.79|544.69|544.19|0
1600822800000|2020-09-23 01:00:00|544.79|544.29|544.79|544.29|544.99|544.49|544.69|544.19|0
1600823100000|2020-09-23 01:05:00|544.69|544.19|544.49|543.99|544.79|544.29|544.39|543.89|0
1600823400000|2020-09-23 01:10:00|544.39|543.89|544.19|543.69|544.49|543.99|544.09|543.59|0
1600823700000|2020-09-23 01:15:00|544.29|543.79|544.69|544.19|544.99|544.49|544.29|543.79|0
1600824000000|2020-09-23 01:20:00|544.79|544.29|544.69|544.19|544.79|544.29|544.49|543.99|0
1600824300000|2020-09-23 01:25:00|544.49|543.99|544.59|544.09|544.79|544.29|544.39|543.89|0
1600824600000|2020-09-23 01:30:00|544.49|543.99|545.19|544.69|545.19|544.69|544.29|543.79|0
1600824900000|2020-09-23 01:35:00|545.29|544.79|545.29|544.79|545.69|545.19|545.09|544.59|0
1600825200000|2020-09-23 01:40:00|545.39|544.89|544.89|544.39|545.49|544.99|544.89|544.39|0
1600825500000|2020-09-23 01:45:00|544.99|544.49|545.49|544.99|545.49|544.99|544.99|544.49|0
1600825800000|2020-09-23 01:50:00|545.39|544.89|545.49|544.99|545.59|545.09|545.19|544.69|0
1600826100000|2020-09-23 01:55:00|545.39|544.89|545.49|544.99|545.59|545.09|545.29|544.79|0
1600826400000|2020-09-23 02:00:00|545.39|544.89|545.59|545.09|545.99|545.49|545.29|544.79|0
1600826700000|2020-09-23 02:05:00|545.49|544.99|545.29|544.79|545.59|545.09|545.19|544.69|0
1600827000000|2020-09-23 02:10:00|545.19|544.69|545.09|544.59|545.49|544.99|545.09|544.59|0
1600827300000|2020-09-23 02:15:00|545.19|544.69|545.49|544.99|545.59|545.09|545.09|544.59|0
1600827600000|2020-09-23 02:20:00|545.59|545.09|545.09|544.59|545.79|545.29|544.99|544.49|0
1600827900000|2020-09-23 02:25:00|544.99|544.49|545.09|544.59|545.29|544.79|544.99|544.49|0
1600828200000|2020-09-23 02:30:00|544.99|544.49|545.19|544.69|545.19|544.69|544.69|544.19|0
1600828500000|2020-09-23 02:35:00|545.09|544.59|544.89|544.39|545.49|544.99|544.69|544.19|0
1600828800000|2020-09-23 02:40:00|544.99|544.49|544.79|544.29|545.09|544.59|544.79|544.29|0
1600829100000|2020-09-23 02:45:00|544.69|544.19|544.99|544.49|545.19|544.69|544.69|544.19|0
1600829400000|2020-09-23 02:50:00|545.09|544.59|545.09|544.59|545.29|544.79|544.99|544.49|0
1600829700000|2020-09-23 02:55:00|545.19|544.69|545.09|544.59|545.29|544.79|545.09|544.59|0
1600830000000|2020-09-23 03:00:00|544.99|544.49|544.49|543.99|544.99|544.49|544.49|543.99|0
1600830300000|2020-09-23 03:05:00|544.59|544.09|544.69|544.19|544.79|544.29|544.39|543.89|0
1600830600000|2020-09-23 03:10:00|544.79|544.29|544.99|544.49|545.09|544.59|544.79|544.29|0
1600830900000|2020-09-23 03:15:00|545.09|544.59|545.49|544.99|545.49|544.99|544.89|544.39|0
1600831200000|2020-09-23 03:20:00|545.39|544.89|545.49|544.99|545.49|544.99|545.29|544.79|0
1600831500000|2020-09-23 03:25:00|545.39|544.89|545.49|544.99|545.49|544.99|545.29|544.79|0
1600831800000|2020-09-23 03:30:00|545.59|545.09|545.59|545.09|545.89|545.39|545.59|545.09|0
1600832100000|2020-09-23 03:35:00|545.69|545.19|545.39|544.89|545.69|545.19|545.29|544.79|0
1600832400000|2020-09-23 03:40:00|545.49|544.99|545.49|544.99|545.49|544.99|545.39|544.89|0
1600832700000|2020-09-23 03:45:00|545.39|544.89|545.59|545.09|545.59|545.09|545.29|544.79|0
1600833000000|2020-09-23 03:50:00|545.49|544.99|545.29|544.79|545.59|545.09|545.29|544.79|0
1600833300000|2020-09-23 03:55:00|545.39|544.89|545.29|544.79|545.49|544.99|545.19|544.69|0
1600833600000|2020-09-23 04:00:00|545.19|544.69|545.49|544.99|545.59|545.09|545.19|544.69|0
1600833900000|2020-09-23 04:05:00|545.59|545.09|545.89|545.39|545.89|545.39|545.59|545.09|0
1600834200000|2020-09-23 04:10:00|545.79|545.29|545.79|545.29|545.89|545.39|545.79|545.29|0
1600834500000|2020-09-23 04:15:00|545.89|545.39|545.29|544.79|545.89|545.39|545.09|544.59|0
1600834800000|2020-09-23 04:20:00|545.39|544.89|545.49|544.99|545.69|545.19|545.29|544.79|0
1600835100000|2020-09-23 04:25:00|545.59|545.09|545.49|544.99|545.59|545.09|545.49|544.99|0
1600835400000|2020-09-23 04:30:00|545.59|545.09|545.69|545.19|545.79|545.29|545.49|544.99|0
1600835700000|2020-09-23 04:35:00|545.79|545.29|545.79|545.29|545.89|545.39|545.59|545.09|0
1600836000000|2020-09-23 04:40:00|545.89|545.39|545.79|545.29|545.99|545.49|545.79|545.29|0
1600836300000|2020-09-23 04:45:00|545.89|545.39|545.79|545.29|545.89|545.39|545.79|545.29|0
1600836600000|2020-09-23 04:50:00|545.89|545.39|545.59|545.09|545.89|545.39|545.59|545.09|0
1600836900000|2020-09-23 04:55:00|545.69|545.19|545.79|545.29|545.79|545.29|545.59|545.09|0
1600837200000|2020-09-23 05:00:00|545.89|545.39|545.79|545.29|545.89|545.39|545.79|545.29|0
1600837500000|2020-09-23 05:05:00|545.89|545.39|545.89|545.39|546.09|545.59|545.89|545.39|0
1600837800000|2020-09-23 05:10:00|545.99|545.49|545.89|545.39|546.09|545.59|545.89|545.39|0
1600838100000|2020-09-23 05:15:00|545.79|545.29|545.79|545.29|545.99|545.49|545.79|545.29|0
1600838400000|2020-09-23 05:20:00|545.89|545.39|546.29|545.79|546.29|545.79|545.79|545.29|0
1600838700000|2020-09-23 05:25:00|546.19|545.69|546.69|546.19|546.79|546.29|546.09|545.59|0
1600839000000|2020-09-23 05:30:00|546.79|546.29|546.99|546.49|547.19|546.69|546.69|546.19|0
1600839300000|2020-09-23 05:35:00|547.19|546.69|547.29|546.79|547.49|546.99|547.09|546.59|0
1600839600000|2020-09-23 05:40:00|547.39|546.89|547.19|546.69|547.39|546.89|546.99|546.49|0
1600839900000|2020-09-23 05:45:00|547.29|546.79|547.19|546.69|547.29|546.79|546.89|546.39|0
1600840200000|2020-09-23 05:50:00|547.09|546.59|547.19|546.69|547.19|546.69|546.89|546.39|0
1600840500000|2020-09-23 05:55:00|547.09|546.59|546.99|546.49|547.09|546.59|546.99|546.49|0
1600840800000|2020-09-23 06:00:00|547.09|546.59|546.99|546.69|547.19|546.89|546.69|546.39|196
1600841100000|2020-09-23 06:05:00|546.89|546.59|546.59|546.29|546.89|546.59|546.39|546.09|39
1600841400000|2020-09-23 06:10:00|546.69|546.39|546.19|545.89|546.69|546.39|546.09|545.79|58
1600841700000|2020-09-23 06:15:00|546.09|545.79|545.89|545.59|546.09|545.79|545.79|545.49|34
1600842000000|2020-09-23 06:20:00|545.99|545.69|545.69|545.39|545.99|545.69|545.69|545.39|22
1600842300000|2020-09-23 06:25:00|545.79|545.49|545.59|545.29|545.89|545.59|545.49|545.19|61
1600842600000|2020-09-23 06:30:00|545.49|545.19|545.89|545.59|545.89|545.59|545.49|545.19|47
1600842900000|2020-09-23 06:35:00|545.99|545.69|545.89|545.59|546.19|545.89|545.89|545.59|49
1600843200000|2020-09-23 06:40:00|545.79|545.49|545.99|545.69|546.29|545.99|545.79|545.49|50
1600843500000|2020-09-23 06:45:00|546.09|545.79|546.29|545.99|546.39|546.09|545.79|545.49|29
1600843800000|2020-09-23 06:50:00|546.19|545.89|546.19|545.89|546.39|546.09|545.89|545.59|31
1600844100000|2020-09-23 06:55:00|546.29|545.99|546.49|546.19|546.79|546.49|546.29|545.99|104
1600844400000|2020-09-23 07:00:00|546.39|546.29|545.99|545.89|546.99|546.89|545.49|545.39|944
1600844700000|2020-09-23 07:05:00|546.09|545.99|546.69|546.59|547.29|547.19|545.89|545.79|562
1600845000000|2020-09-23 07:10:00|546.59|546.49|545.09|544.99|547.09|546.99|544.89|544.79|335
1600845300000|2020-09-23 07:15:00|544.89|544.79|544.99|544.89|545.69|545.59|544.69|544.59|415
1600845600000|2020-09-23 07:20:00|544.89|544.79|546.69|546.59|546.69|546.59|544.69|544.59|305
1600845900000|2020-09-23 07:25:00|546.59|546.49|546.19|546.09|546.89|546.79|545.79|545.69|224
1600846200000|2020-09-23 07:30:00|546.39|546.29|547.69|547.59|547.79|547.69|546.39|546.29|584
1600846500000|2020-09-23 07:35:00|547.79|547.69|548.09|547.99|548.19|548.09|547.29|547.19|271
1600846800000|2020-09-23 07:40:00|548.06|547.96|547.46|547.36|548.16|548.06|547.26|547.16|261
1600847100000|2020-09-23 07:45:00|547.56|547.46|548.06|547.96|548.26|548.16|547.06|546.96|319
1600847400000|2020-09-23 07:50:00|547.96|547.86|548.26|548.16|548.56|548.46|547.96|547.86|270
1600847700000|2020-09-23 07:55:00|548.36|548.26|548.26|548.16|548.36|548.26|547.66|547.56|297
1600848000000|2020-09-23 08:00:00|548.36|548.26|548.76|548.66|549.06|548.96|548.16|548.06|371
1600848300000|2020-09-23 08:05:00|548.66|548.56|548.26|548.16|548.76|548.66|548.16|548.06|149
1600848600000|2020-09-23 08:10:00|548.36|548.26|548.46|548.36|548.56|548.46|548.06|547.96|151
1600848900000|2020-09-23 08:15:00|548.36|548.26|548.26|548.16|548.66|548.56|548.06|547.96|149
1600849200000|2020-09-23 08:20:00|548.36|548.26|547.66|547.56|548.36|548.26|547.66|547.56|168
1600849500000|2020-09-23 08:25:00|547.76|547.66|548.66|548.56|548.66|548.56|547.76|547.66|154
1600849800000|2020-09-23 08:30:00|548.76|548.66|548.96|548.86|549.26|549.16|548.56|548.46|183
1600850100000|2020-09-23 08:35:00|549.06|548.96|549.26|549.16|549.36|549.26|548.66|548.56|142
1600850400000|2020-09-23 08:40:00|549.36|549.26|549.46|549.36|549.46|549.36|548.96|548.86|250
1600850700000|2020-09-23 08:45:00|549.56|549.46|549.66|549.56|549.86|549.76|549.46|549.36|122
1600851000000|2020-09-23 08:50:00|549.56|549.46|549.76|549.66|549.86|549.76|549.56|549.46|136
1600851300000|2020-09-23 08:55:00|549.86|549.76|549.86|549.76|550.06|549.96|549.76|549.66|155
1600851600000|2020-09-23 09:00:00|549.76|549.66|550.06|549.96|550.16|550.06|549.66|549.56|189
1600851900000|2020-09-23 09:05:00|550.16|550.06|550.46|550.36|550.46|550.36|550.06|549.96|295
1600852200000|2020-09-23 09:10:00|550.56|550.46|550.66|550.56|550.76|550.66|550.46|550.36|238
1600852500000|2020-09-23 09:15:00|550.56|550.46|550.56|550.46|550.86|550.76|550.46|550.36|87
1600852800000|2020-09-23 09:20:00|550.66|550.56|550.06|549.96|550.66|550.56|549.96|549.86|121
1600853100000|2020-09-23 09:25:00|550.16|550.06|550.06|549.96|550.46|550.36|549.96|549.86|148
1600853400000|2020-09-23 09:30:00|550.16|550.06|550.16|550.06|550.46|550.36|550.06|549.96|148
1600853700000|2020-09-23 09:35:00|550.26|550.16|550.16|550.06|550.46|550.36|549.96|549.86|81
1600854000000|2020-09-23 09:40:00|550.06|549.96|550.46|550.36|550.46|550.36|550.06|549.96|36
1600854300000|2020-09-23 09:45:00|550.36|550.26|550.36|550.26|550.56|550.46|550.26|550.16|96
1600854600000|2020-09-23 09:50:00|550.46|550.36|550.66|550.56|550.76|550.66|550.36|550.26|53
1600854900000|2020-09-23 09:55:00|550.56|550.46|550.56|550.46|550.66|550.56|550.36|550.26|89
1600855200000|2020-09-23 10:00:00|550.66|550.56|550.46|550.36|550.76|550.66|550.46|550.36|85
1600855500000|2020-09-23 10:05:00|550.56|550.46|550.26|550.16|550.76|550.66|550.26|550.16|107
1600855800000|2020-09-23 10:10:00|550.36|550.26|550.26|550.16|550.36|550.26|549.96|549.86|64
1600856100000|2020-09-23 10:15:00|550.36|550.26|549.46|549.36|550.46|550.36|549.46|549.36|134
1600856400000|2020-09-23 10:20:00|549.56|549.46|549.56|549.46|549.76|549.66|549.46|549.36|89
1600856700000|2020-09-23 10:25:00|549.46|549.36|549.66|549.56|549.86|549.76|549.46|549.36|86
1600857000000|2020-09-23 10:30:00|549.76|549.66|549.86|549.76|549.86|549.76|549.66|549.56|46
1600857300000|2020-09-23 10:35:00|549.76|549.66|549.56|549.46|549.96|549.86|549.56|549.46|63
1600857600000|2020-09-23 10:40:00|549.46|549.36|549.66|549.56|549.86|549.76|549.46|549.36|102
1600857900000|2020-09-23 10:45:00|549.56|549.46|549.36|549.26|549.76|549.66|549.26|549.16|83
1600858200000|2020-09-23 10:50:00|549.46|549.36|549.96|549.86|549.96|549.86|549.36|549.26|119
1600858500000|2020-09-23 10:55:00|549.86|549.76|549.76|549.66|549.96|549.86|549.66|549.56|55
1600858800000|2020-09-23 11:00:00|549.66|549.56|549.76|549.66|549.86|549.76|549.46|549.36|48
1600859100000|2020-09-23 11:05:00|549.66|549.56|549.86|549.76|549.96|549.86|549.66|549.56|70
1600859400000|2020-09-23 11:10:00|549.76|549.66|549.66|549.56|550.06|549.96|549.66|549.56|79
1600859700000|2020-09-23 11:15:00|549.56|549.46|549.66|549.56|549.76|549.66|549.56|549.46|84
1600860000000|2020-09-23 11:20:00|549.56|549.46|549.56|549.46|549.66|549.56|549.46|549.36|53
1600860300000|2020-09-23 11:25:00|549.66|549.56|549.46|549.36|549.66|549.56|549.36|549.26|98
1600860600000|2020-09-23 11:30:00|549.56|549.46|549.96|549.86|549.96|549.86|549.56|549.46|69
1600860900000|2020-09-23 11:35:00|549.86|549.76|550.36|550.26|550.46|550.36|549.86|549.76|120
1600861200000|2020-09-23 11:40:00|550.3|550.2|549.6|549.5|550.3|550.2|549.6|549.5|76
1600861500000|2020-09-23 11:45:00|549.7|549.6|549.6|549.5|549.8|549.7|549.5|549.4|88
1600861800000|2020-09-23 11:50:00|549.7|549.6|549.3|549.2|549.7|549.6|549.2|549.1|128
1600862100000|2020-09-23 11:55:00|549.4|549.3|549.4|549.3|549.6|549.5|549.3|549.2|105
1600862400000|2020-09-23 12:00:00|549.5|549.4|549.2|549.1|549.5|549.4|549.1|549|133
1600862700000|2020-09-23 12:05:00|549.1|549|549.1|549|549.3|549.2|548.9|548.8|70
1600863000000|2020-09-23 12:10:00|549|548.9|549.1|549|549.1|549|548.7|548.6|72
1600863300000|2020-09-23 12:15:00|549.2|549.1|549.1|549|549.4|549.3|548.9|548.8|58
1600863600000|2020-09-23 12:20:00|549.2|549.1|549|548.9|549.3|549.2|548.7|548.6|81
1600863900000|2020-09-23 12:25:00|548.9|548.8|548.9|548.8|549|548.9|548.7|548.6|28
1600864200000|2020-09-23 12:30:00|549|548.9|549.4|549.3|549.5|549.4|548.9|548.8|88
1600864500000|2020-09-23 12:35:00|549.3|549.2|549.5|549.4|549.5|549.4|549.3|549.2|58
1600864800000|2020-09-23 12:40:00|549.6|549.5|549.2|549.1|549.7|549.6|549|548.9|63
1600865100000|2020-09-23 12:45:00|549|548.9|548.7|548.6|549|548.9|548.5|548.4|94
1600865400000|2020-09-23 12:50:00|548.8|548.7|549.1|549|549.1|549|548.5|548.4|81
1600865700000|2020-09-23 12:55:00|549|548.9|549.4|549.3|549.4|549.3|548.9|548.8|50
1600866000000|2020-09-23 13:00:00|549.3|549.2|549.6|549.5|549.7|549.6|549.2|549.1|86
1600866300000|2020-09-23 13:05:00|549.7|549.6|549.6|549.5|549.9|549.8|549.6|549.5|66
1600866600000|2020-09-23 13:10:00|549.5|549.4|549.7|549.6|549.7|549.6|549.5|549.4|88
1600866900000|2020-09-23 13:15:00|549.8|549.7|549.8|549.7|550|549.9|549.7|549.6|74
1600867200000|2020-09-23 13:20:00|549.9|549.8|549.7|549.6|549.9|549.8|549.6|549.5|56
1600867500000|2020-09-23 13:25:00|549.8|549.7|549.7|549.6|549.9|549.8|549.7|549.6|84
1600867800000|2020-09-23 13:30:00|549.8|549.7|549.1|549|549.9|549.8|548.9|548.8|313
1600868100000|2020-09-23 13:35:00|549.2|549.1|549|548.9|549.3|549.2|548.4|548.3|210
1600868400000|2020-09-23 13:40:00|549.1|549|548.2|548.1|549.1|549|548|547.9|173
1600868700000|2020-09-23 13:45:00|548.3|548.2|548.3|548.2|548.5|548.4|547.9|547.8|198
1600869000000|2020-09-23 13:50:00|548.2|548.1|547.5|547.4|548.3|548.2|547.5|547.4|177
1600869300000|2020-09-23 13:55:00|547.6|547.5|547.9|547.8|548.2|548.1|547.5|547.4|138
1600869600000|2020-09-23 14:00:00|548|547.9|548.7|548.6|548.7|548.6|547.9|547.8|216
1600869900000|2020-09-23 14:05:00|548.6|548.5|547.2|547.1|548.7|548.6|547|546.9|307
1600870200000|2020-09-23 14:10:00|547.22|547.12|547.52|547.42|547.52|547.42|546.92|546.82|214
1600870500000|2020-09-23 14:15:00|547.42|547.32|547.02|546.92|547.62|547.52|546.82|546.72|203
1600870800000|2020-09-23 14:20:00|546.92|546.82|547.22|547.12|547.32|547.22|546.42|546.32|242
1600871100000|2020-09-23 14:25:00|547.12|547.02|547.92|547.82|548.22|548.12|546.92|546.82|130
1600871400000|2020-09-23 14:30:00|547.82|547.72|547.82|547.72|548.32|548.22|547.52|547.42|172
1600871700000|2020-09-23 14:35:00|547.72|547.62|547.42|547.32|547.82|547.72|546.82|546.72|244
1600872000000|2020-09-23 14:40:00|547.32|547.22|548.12|548.02|548.22|548.12|547.12|547.02|204
1600872300000|2020-09-23 14:45:00|548.02|547.92|548.82|548.72|548.82|548.72|547.92|547.82|195
1600872600000|2020-09-23 14:50:00|548.92|548.82|548.52|548.42|548.92|548.82|547.92|547.82|162
1600872900000|2020-09-23 14:55:00|548.62|548.52|548.02|547.92|549.12|549.02|547.92|547.82|240
1600873200000|2020-09-23 15:00:00|547.92|547.82|548.32|548.22|548.52|548.42|547.62|547.52|285
1600873500000|2020-09-23 15:05:00|548.42|548.32|548.72|548.62|548.92|548.82|548.42|548.32|157
1600873800000|2020-09-23 15:10:00|548.82|548.72|548.12|548.02|548.92|548.82|547.92|547.82|162
1600874100000|2020-09-23 15:15:00|548.22|548.12|547.72|547.62|548.32|548.22|547.32|547.22|256
1600874400000|2020-09-23 15:20:00|547.82|547.72|547.82|547.72|548.02|547.92|547.52|547.42|265
1600874700000|2020-09-23 15:25:00|547.72|547.62|546.82|546.72|547.82|547.72|546.52|546.42|377
1600875000000|2020-09-23 15:30:00|546.92|546.62|545.82|545.52|547.02|546.72|545.52|545.22|861
1600875300000|2020-09-23 15:35:00|545.92|545.62|546.82|546.52|547.02|546.72|545.82|545.52|385
1600875600000|2020-09-23 15:40:00|546.72|546.42|546.22|545.92|546.72|546.42|546.12|545.82|104
1600875900000|2020-09-23 15:45:00|546.12|545.82|545.92|545.62|546.32|546.02|545.92|545.62|75
1600876200000|2020-09-23 15:50:00|545.82|545.52|545.52|545.22|546.02|545.72|545.42|545.12|115
1600876500000|2020-09-23 15:55:00|545.42|545.12|545.02|544.72|545.62|545.32|544.92|544.62|57
1600876800000|2020-09-23 16:00:00|544.92|544.62|545.62|545.32|545.92|545.62|544.82|544.52|142
1600877100000|2020-09-23 16:05:00|545.72|545.42|546.12|545.82|546.22|545.92|545.52|545.22|77
1600877400000|2020-09-23 16:10:00|546.22|545.92|546.02|545.72|546.42|546.12|545.72|545.42|59
1600877700000|2020-09-23 16:15:00|545.92|545.62|545.52|545.22|546.32|546.02|545.42|545.12|36
1600878000000|2020-09-23 16:20:00|545.62|545.32|545.42|545.12|545.72|545.42|545.02|544.72|114
1600878300000|2020-09-23 16:25:00|545.52|545.22|546.22|545.92|546.22|545.92|545.42|545.12|57
1600878600000|2020-09-23 16:30:00|546.12|545.82|546.22|545.92|546.42|546.12|545.82|545.52|48
1600878900000|2020-09-23 16:35:00|546.32|546.02|546.82|546.52|546.82|546.52|546.02|545.72|70
1600879200000|2020-09-23 16:40:00|546.72|546.42|546.72|546.42|547.12|546.82|546.62|546.32|26
1600879500000|2020-09-23 16:45:00|546.62|546.32|546.72|546.42|546.72|546.42|546.32|546.02|22
1600879800000|2020-09-23 16:50:00|546.62|546.32|546.32|546.02|546.82|546.52|546.22|545.92|49
1600880100000|2020-09-23 16:55:00|546.42|546.12|547.02|546.72|547.02|546.72|546.42|546.12|62
1600880400000|2020-09-23 17:00:00|547.12|546.82|546.32|546.02|547.12|546.82|546.32|546.02|25
1600880700000|2020-09-23 17:05:00|546.22|545.92|546.42|546.12|546.62|546.32|546.22|545.92|20
1600881000000|2020-09-23 17:10:00|546.52|546.22|546.42|546.12|546.72|546.42|546.32|546.02|12
1600881300000|2020-09-23 17:15:00|546.52|546.22|546.62|546.32|546.72|546.42|546.22|545.92|2
1600881600000|2020-09-23 17:20:00|546.52|546.22|546.52|546.22|546.72|546.42|546.42|546.12|4
1600881900000|2020-09-23 17:25:00|546.42|546.12|545.92|545.62|546.52|546.22|545.82|545.52|15
1600882200000|2020-09-23 17:30:00|545.82|545.52|545.92|545.62|546.02|545.72|545.72|545.42|53
1600882500000|2020-09-23 17:35:00|546.02|545.72|545.62|545.32|546.02|545.72|545.52|545.22|22
1600882800000|2020-09-23 17:40:00|545.52|545.22|545.32|545.02|545.82|545.52|545.32|545.02|37
1600883100000|2020-09-23 17:45:00|545.42|545.12|545.52|545.22|545.62|545.32|545.22|544.92|31
1600883400000|2020-09-23 17:50:00|545.42|545.12|545.12|544.82|545.52|545.22|544.72|544.42|38
1600883700000|2020-09-23 17:55:00|545.22|544.92|545.42|545.12|545.42|545.12|545.02|544.72|44
1600884000000|2020-09-23 18:00:00|545.32|545.02|544.92|544.62|545.32|545.02|544.52|544.22|43
1600884300000|2020-09-23 18:05:00|545.02|544.72|544.92|544.62|545.32|545.02|544.72|544.42|30
1600884600000|2020-09-23 18:10:00|545.02|544.72|545.12|544.82|545.12|544.82|544.62|544.32|40
1600884900000|2020-09-23 18:15:00|545.02|544.72|543.62|543.32|545.02|544.72|543.42|543.12|147
1600885200000|2020-09-23 18:20:00|543.72|543.42|543.72|543.42|544.22|543.92|543.42|543.12|125
1600885500000|2020-09-23 18:25:00|543.62|543.32|543.82|543.52|544.12|543.82|543.52|543.22|39
1600885800000|2020-09-23 18:30:00|543.72|543.42|543.92|543.62|544.02|543.72|543.22|542.92|115
1600886100000|2020-09-23 18:35:00|544.02|543.72|543.92|543.62|544.12|543.82|543.52|543.22|20
1600886400000|2020-09-23 18:40:00|543.82|543.52|543.22|542.92|543.82|543.52|543.02|542.72|70
1600886700000|2020-09-23 18:45:00|543.12|542.82|542.82|542.52|543.42|543.12|542.62|542.32|49
1600887000000|2020-09-23 18:50:00|542.92|542.62|542.72|542.42|543.42|543.12|542.62|542.32|30
1600887300000|2020-09-23 18:55:00|542.62|542.32|542.42|542.12|542.72|542.42|542.22|541.92|55
1600887600000|2020-09-23 19:00:00|542.52|542.22|541.52|541.22|542.62|542.32|541.52|541.22|114
1600887900000|2020-09-23 19:05:00|541.62|541.32|541.72|541.42|542.02|541.72|541.42|541.12|75
1600888200000|2020-09-23 19:10:00|541.82|541.52|542.32|542.02|542.62|542.32|541.72|541.42|59
1600888500000|2020-09-23 19:15:00|542.22|541.92|542.22|541.92|542.22|541.92|541.52|541.22|67
1600888800000|2020-09-23 19:20:00|542.12|541.82|541.72|541.42|542.52|542.22|541.62|541.32|17
1600889100000|2020-09-23 19:25:00|541.62|541.32|542.22|541.92|542.32|542.02|541.32|541.02|68
1600889400000|2020-09-23 19:30:00|542.12|541.82|542.02|541.72|542.52|542.22|541.82|541.52|31
1600889700000|2020-09-23 19:35:00|541.92|541.62|541.92|541.62|542.12|541.82|541.62|541.32|37
1600890000000|2020-09-23 19:40:00|542.02|541.72|542.02|541.72|542.52|542.22|541.72|541.42|41
1600890300000|2020-09-23 19:45:00|541.92|541.62|541.22|540.92|542.12|541.82|540.92|540.62|195
1600890600000|2020-09-23 19:50:00|541.12|540.82|540.62|540.32|541.22|540.92|540.32|540.02|305
1600890900000|2020-09-23 19:55:00|540.72|540.42|540.52|540.22|540.92|540.62|540.52|540.22|132
1600891200000|2020-09-23 20:00:00|540.72|540.42|541.22|540.72|541.52|541.02|540.72|540.22|0
1600891500000|2020-09-23 20:05:00|541.12|540.62|541.12|540.62|541.22|540.72|540.92|540.42|0
1600891800000|2020-09-23 20:10:00|541.02|540.52|541.62|541.12|541.72|541.22|540.82|540.32|0
1600892100000|2020-09-23 20:15:00|541.52|541.02|541.52|541.02|541.62|541.12|541.52|541.02|0
1600892700000|2020-09-23 20:25:00|541.42|540.92|541.52|541.02|541.52|541.02|541.42|540.92|0
1600893000000|2020-09-23 20:30:00|541.62|541.12|541.62|541.12|541.82|541.32|541.52|541.02|0
1600893300000|2020-09-23 20:35:00|541.52|541.02|541.52|541.02|541.72|541.22|541.52|541.02|0
1600893600000|2020-09-23 20:40:00|541.62|541.12|541.42|540.92|541.62|541.12|541.42|540.92|0
1600893900000|2020-09-23 20:45:00|541.52|541.02|541.52|541.02|541.62|541.12|541.42|540.92|0
1600894200000|2020-09-23 20:50:00|541.42|540.92|541.52|541.02|541.52|541.02|541.42|540.92|0
1600894500000|2020-09-23 20:55:00|541.62|541.12|541.62|541.12|541.62|541.12|541.52|541.02|0
1600895100000|2020-09-23 21:05:00|541.52|541.02|541.52|541.02|541.62|541.12|541.52|541.02|0
1600895400000|2020-09-23 21:10:00|541.42|540.92|541.42|540.92|541.52|541.02|541.42|540.92|0
1600895700000|2020-09-23 21:15:00|541.52|541.02|541.42|540.92|541.52|541.02|541.42|540.92|0
1600896000000|2020-09-23 21:20:00|541.32|540.82|541.32|540.82|541.42|540.92|541.32|540.82|0
1600896300000|2020-09-23 21:25:00|541.42|540.92|541.42|540.92|541.42|540.92|541.32|540.82|0
1600896600000|2020-09-23 21:30:00|541.32|540.82|541.32|540.82|541.42|540.92|541.32|540.82|0
1600896900000|2020-09-23 21:35:00|541.22|540.72|541.22|540.72|541.22|540.72|541.22|540.72|0
1600897200000|2020-09-23 21:40:00|541.12|540.62|541.22|540.72|541.32|540.82|541.12|540.62|0
1600897500000|2020-09-23 21:45:00|541.12|540.62|541.12|540.62|541.22|540.72|541.12|540.62|0
1600897800000|2020-09-23 21:50:00|541.22|540.72|541.22|540.72|541.22|540.72|541.12|540.62|0
1600898100000|2020-09-23 21:55:00|541.32|540.82|541.02|540.52|541.32|540.82|541.02|540.52|0
1600898400000|2020-09-23 22:00:00|540.92|540.42|541.82|541.32|541.92|541.42|540.82|540.32|0
1600898700000|2020-09-23 22:05:00|541.72|541.22|541.82|541.32|541.92|541.42|541.62|541.12|0
1600899000000|2020-09-23 22:10:00|541.72|541.22|541.72|541.22|541.92|541.42|541.72|541.22|0
1600899300000|2020-09-23 22:15:00|541.82|541.32|541.52|541.02|541.82|541.32|541.42|540.92|0
1600899600000|2020-09-23 22:20:00|541.62|541.12|541.92|541.42|541.92|541.42|541.52|541.02|0
1600899900000|2020-09-23 22:25:00|541.82|541.32|541.72|541.22|541.92|541.42|541.72|541.22|0
1600900200000|2020-09-23 22:30:00|541.82|541.32|541.82|541.32|541.92|541.42|541.72|541.22|0
1600900500000|2020-09-23 22:35:00|541.72|541.22|541.12|540.62|541.72|541.22|541.02|540.52|0
1600900800000|2020-09-23 22:40:00|541.02|540.52|540.72|540.22|541.12|540.62|540.62|540.12|0
1600901100000|2020-09-23 22:45:00|540.82|540.32|540.82|540.32|541.12|540.62|540.82|540.32|0
1600901400000|2020-09-23 22:50:00|540.92|540.42|540.82|540.32|540.92|540.42|540.82|540.32|0
1600901700000|2020-09-23 22:55:00|540.72|540.22|540.82|540.32|540.92|540.42|540.72|540.22|0
1600902000000|2020-09-23 23:00:00|540.92|540.42|541.22|540.72|541.32|540.82|540.92|540.42|0
1600902300000|2020-09-23 23:05:00|541.12|540.62|541.12|540.62|541.22|540.72|540.92|540.42|0
1600902600000|2020-09-23 23:10:00|541.02|540.52|540.82|540.32|541.02|540.52|540.72|540.22|0
1600902900000|2020-09-23 23:15:00|540.72|540.22|540.02|539.52|540.82|540.32|540.02|539.52|0
1600903200000|2020-09-23 23:20:00|540.12|539.62|539.82|539.32|540.22|539.72|539.72|539.22|0
1600903500000|2020-09-23 23:25:00|539.72|539.22|538.32|537.82|539.82|539.32|538.22|537.72|0
1600903800000|2020-09-23 23:30:00|538.42|537.92|539.02|538.52|539.02|538.52|538.32|537.82|0
1600904100000|2020-09-23 23:35:00|538.92|538.42|538.62|538.12|539.02|538.52|538.52|538.02|0
1600904400000|2020-09-23 23:40:00|538.72|538.22|539.32|538.82|539.42|538.92|538.72|538.22|0
1600904700000|2020-09-23 23:45:00|539.42|538.92|539.72|539.22|539.82|539.32|539.32|538.82|0
1600905000000|2020-09-23 23:50:00|539.62|539.12|539.42|538.92|539.82|539.32|539.42|538.92|0
1600905300000|2020-09-23 23:55:00|539.22|538.72|539.22|538.72|539.52|539.02|539.22|538.72|0
1600905600000|2020-09-24 00:00:00|539.32|538.82|539.72|539.22|539.82|539.32|539.22|538.72|0
1600905900000|2020-09-24 00:05:00|539.62|539.12|539.62|539.12|539.82|539.32|538.72|538.22|0
1600906200000|2020-09-24 00:10:00|539.52|539.02|539.92|539.42|539.92|539.42|539.32|538.82|0
1600906500000|2020-09-24 00:15:00|540.02|539.52|540.42|539.92|540.72|540.22|539.82|539.32|0
1600906800000|2020-09-24 00:20:00|540.52|540.02|540.42|539.92|540.72|540.22|540.32|539.82|0
1600907100000|2020-09-24 00:25:00|540.52|540.02|540.32|539.82|540.62|540.12|540.12|539.62|0
1600907400000|2020-09-24 00:30:00|540.42|539.92|540.12|539.62|540.42|539.92|539.92|539.42|0
1600907700000|2020-09-24 00:35:00|540.22|539.72|541.12|540.62|541.12|540.62|540.12|539.62|0
1600908000000|2020-09-24 00:40:00|541.02|540.52|541.22|540.72|541.42|540.92|540.92|540.42|0
1600908300000|2020-09-24 00:45:00|541.32|540.82|541.42|540.92|541.62|541.12|541.32|540.82|0
1600908600000|2020-09-24 00:50:00|541.32|540.82|541.32|540.82|541.52|541.02|541.12|540.62|0
1600908900000|2020-09-24 00:55:00|541.22|540.72|541.62|541.12|541.62|541.12|541.12|540.62|0
1600909200000|2020-09-24 01:00:00|541.52|541.02|541.72|541.22|542.02|541.52|541.32|540.82|0
1600909500000|2020-09-24 01:05:00|541.62|541.12|541.02|540.52|541.72|541.22|541.02|540.52|0
1600909800000|2020-09-24 01:10:00|540.92|540.42|540.52|540.02|541.22|540.72|540.52|540.02|0
1600910100000|2020-09-24 01:15:00|540.62|540.12|541.22|540.72|541.42|540.92|540.62|540.12|0
1600910400000|2020-09-24 01:20:00|541.42|540.92|541.62|541.12|541.62|541.12|541.12|540.62|0
1600910700000|2020-09-24 01:25:00|541.72|541.22|541.72|541.22|542.02|541.52|541.52|541.02|0
1600911000000|2020-09-24 01:30:00|541.62|541.12|541.62|541.12|542.02|541.52|541.42|540.92|0
1600911300000|2020-09-24 01:35:00|541.52|541.02|541.22|540.72|541.72|541.22|541.22|540.72|0
1600911600000|2020-09-24 01:40:00|541.12|540.62|541.22|540.72|541.42|540.92|541.02|540.52|0
1600911900000|2020-09-24 01:45:00|541.12|540.62|540.62|540.12|541.22|540.72|540.62|540.12|0
1600912200000|2020-09-24 01:50:00|540.72|540.22|540.62|540.12|540.72|540.22|540.42|539.92|0
1600912500000|2020-09-24 01:55:00|540.42|539.92|540.12|539.62|540.42|539.92|539.92|539.42|0
1600912800000|2020-09-24 02:00:00|540.22|539.72|540.22|539.72|540.52|540.02|540.12|539.62|0
1600913100000|2020-09-24 02:05:00|540.32|539.82|540.62|540.12|540.72|540.22|540.22|539.72|0
1600913400000|2020-09-24 02:10:00|540.72|540.22|540.32|539.82|540.72|540.22|540.22|539.72|0
1600913700000|2020-09-24 02:15:00|540.22|539.72|541.12|540.62|541.72|541.22|540.22|539.72|0
1600914000000|2020-09-24 02:20:00|541.02|540.52|540.82|540.32|541.02|540.52|540.82|540.32|0
1600914300000|2020-09-24 02:25:00|540.92|540.42|540.92|540.42|541.12|540.62|540.82|540.32|0
1600914600000|2020-09-24 02:30:00|540.82|540.32|540.62|540.12|540.92|540.42|540.42|539.92|0
1600914900000|2020-09-24 02:35:00|540.52|540.02|540.42|539.92|540.62|540.12|540.12|539.62|0
1600915200000|2020-09-24 02:40:00|540.52|540.02|540.52|540.02|540.92|540.42|540.42|539.92|0
1600915500000|2020-09-24 02:45:00|540.42|539.92|540.42|539.92|540.72|540.22|540.42|539.92|0
1600915800000|2020-09-24 02:50:00|540.52|540.02|540.12|539.62|540.52|540.02|540.12|539.62|0
1600916100000|2020-09-24 02:55:00|540.22|539.72|540.62|540.12|540.62|540.12|540.12|539.62|0
1600916400000|2020-09-24 03:00:00|540.52|540.02|539.92|539.42|540.62|540.12|539.82|539.32|0
1600916700000|2020-09-24 03:05:00|539.82|539.32|540.32|539.82|540.32|539.82|539.82|539.32|0
1600917000000|2020-09-24 03:10:00|540.42|539.92|540.62|540.12|540.72|540.22|540.42|539.92|0
1600917300000|2020-09-24 03:15:00|540.52|540.02|540.42|539.92|540.62|540.12|540.32|539.82|0
1600917600000|2020-09-24 03:20:00|540.32|539.82|540.22|539.72|540.42|539.92|540.12|539.62|0
1600917900000|2020-09-24 03:25:00|540.12|539.62|539.92|539.42|540.32|539.82|539.92|539.42|0
1600918200000|2020-09-24 03:30:00|539.82|539.32|540.32|539.82|540.32|539.82|539.82|539.32|0
1600918500000|2020-09-24 03:35:00|540.22|539.72|540.32|539.82|540.42|539.92|540.22|539.72|0
1600918800000|2020-09-24 03:40:00|540.42|539.92|540.02|539.52|540.42|539.92|539.92|539.42|0
1600919100000|2020-09-24 03:45:00|539.92|539.42|540.02|539.52|540.32|539.82|539.92|539.42|0
1600919400000|2020-09-24 03:50:00|540.12|539.62|540.02|539.52|540.12|539.62|540.02|539.52|0
1600919700000|2020-09-24 03:55:00|540.12|539.62|540.02|539.52|540.12|539.62|540.02|539.52|0
1600920000000|2020-09-24 04:00:00|539.92|539.42|540.02|539.52|540.12|539.62|539.82|539.32|0
1600920300000|2020-09-24 04:05:00|540.12|539.62|540.02|539.52|540.12|539.62|540.02|539.52|0
1600920600000|2020-09-24 04:10:00|540.12|539.62|540.42|539.92|540.52|540.02|540.12|539.62|0
1600920900000|2020-09-24 04:15:00|540.52|540.02|540.32|539.82|540.52|540.02|540.32|539.82|0
1600921200000|2020-09-24 04:20:00|540.42|539.92|540.12|539.62|540.42|539.92|540.12|539.62|0
1600921500000|2020-09-24 04:25:00|540.02|539.52|540.02|539.52|540.12|539.62|540.02|539.52|0
1600921800000|2020-09-24 04:30:00|540.12|539.62|539.12|538.62|540.12|539.62|539.12|538.62|0
1600922100000|2020-09-24 04:35:00|539.22|538.72|538.52|538.02|539.22|538.72|538.52|538.02|0
1600922400000|2020-09-24 04:40:00|538.42|537.92|538.52|538.02|538.52|538.02|538.12|537.62|0
1600922700000|2020-09-24 04:45:00|538.42|537.92|538.62|538.12|538.62|538.12|538.32|537.82|0
1600923000000|2020-09-24 04:50:00|538.52|538.02|537.92|537.42|538.62|538.12|537.72|537.22|0
1600923300000|2020-09-24 04:55:00|537.82|537.32|537.72|537.22|537.92|537.42|537.72|537.22|0
1600923600000|2020-09-24 05:00:00|537.52|537.02|537.32|536.82|538.02|537.52|536.92|536.42|0
1600923900000|2020-09-24 05:05:00|537.42|536.92|537.62|537.12|537.92|537.42|537.42|536.92|0
1600924200000|2020-09-24 05:10:00|537.52|537.02|537.82|537.32|537.92|537.42|537.42|536.92|0
1600924500000|2020-09-24 05:15:00|537.92|537.42|537.92|537.42|538.12|537.62|537.82|537.32|0
1600924800000|2020-09-24 05:20:00|537.82|537.32|537.82|537.32|538.02|537.52|537.62|537.12|0
1600925100000|2020-09-24 05:25:00|537.92|537.42|537.92|537.42|538.32|537.82|537.82|537.32|0
1600925400000|2020-09-24 05:30:00|537.82|537.32|538.62|538.12|538.62|538.12|537.82|537.32|0
1600925700000|2020-09-24 05:35:00|538.52|538.02|538.42|537.92|538.62|538.12|538.12|537.62|0
1600926000000|2020-09-24 05:40:00|538.32|537.82|538.22|537.72|538.42|537.92|538.22|537.72|0
1600926300000|2020-09-24 05:45:00|538.32|537.82|538.52|538.02|538.72|538.22|538.22|537.72|0
1600926600000|2020-09-24 05:50:00|538.62|538.12|538.62|538.12|538.72|538.22|538.32|537.82|0
1600926900000|2020-09-24 05:55:00|538.72|538.22|539.02|538.52|539.12|538.62|538.62|538.12|0
1600927200000|2020-09-24 06:00:00|539.12|538.62|540.12|539.82|540.62|540.32|538.82|538.52|167
1600927500000|2020-09-24 06:05:00|540.02|539.72|539.32|539.02|540.12|539.82|539.22|538.92|156
1600927800000|2020-09-24 06:10:00|539.22|538.92|538.52|538.22|539.32|539.02|538.52|538.22|104
1600928100000|2020-09-24 06:15:00|538.42|538.12|538.22|537.92|538.42|538.12|537.82|537.52|157
1600928400000|2020-09-24 06:20:00|538.12|537.82|538.22|537.92|538.62|538.32|537.92|537.62|78
1600928700000|2020-09-24 06:25:00|538.32|538.02|538.32|538.02|538.82|538.52|538.22|537.92|110
1600929000000|2020-09-24 06:30:00|538.22|537.92|537.92|537.62|538.52|538.22|537.72|537.42|73
1600929300000|2020-09-24 06:35:00|537.82|537.52|537.72|537.42|538.42|538.12|537.62|537.32|89
1600929600000|2020-09-24 06:40:00|537.62|537.32|537.22|536.92|538.02|537.72|537.12|536.82|85
1600929900000|2020-09-24 06:45:00|537.12|536.82|537.72|537.42|537.82|537.52|537.12|536.82|92
1600930200000|2020-09-24 06:50:00|537.62|537.32|537.12|536.82|537.82|537.52|537.02|536.72|139
1600930500000|2020-09-24 06:55:00|537.22|536.92|537.82|537.52|537.92|537.62|536.82|536.52|191
1600930800000|2020-09-24 07:00:00|537.72|537.62|538.22|538.12|538.32|538.22|536.92|536.82|1128
1600931100000|2020-09-24 07:05:00|538.32|538.22|538.62|538.52|539.92|539.82|537.92|537.82|755
1600931400000|2020-09-24 07:10:00|538.72|538.62|537.82|537.72|539.02|538.92|537.42|537.32|599
1600931700000|2020-09-24 07:15:00|537.92|537.82|538.92|538.82|539.12|539.02|536.92|536.82|611
1600932000000|2020-09-24 07:20:00|539.02|538.92|538.52|538.42|539.12|539.02|538.02|537.92|505
1600932300000|2020-09-24 07:25:00|538.42|538.32|538.32|538.22|539.52|539.42|538.22|538.12|537
1600932600000|2020-09-24 07:30:00|538.42|538.32|538.82|538.72|539.02|538.92|537.92|537.82|453
1600932900000|2020-09-24 07:35:00|538.72|538.62|539.32|539.22|539.62|539.52|538.32|538.22|234
1600933200000|2020-09-24 07:40:00|539.34|539.24|539.74|539.64|539.84|539.74|539.14|539.04|249
1600933500000|2020-09-24 07:45:00|539.84|539.74|540.84|540.74|540.94|540.84|539.64|539.54|480
1600933800000|2020-09-24 07:50:00|540.94|540.84|541.64|541.54|541.64|541.54|540.64|540.54|277
1600934100000|2020-09-24 07:55:00|541.54|541.44|542.04|541.94|542.24|542.14|541.44|541.34|332
1600934400000|2020-09-24 08:00:00|542.14|542.04|541.14|541.04|542.44|542.34|541.14|541.04|299
1600934700000|2020-09-24 08:05:00|541.24|541.14|541.14|541.04|541.44|541.34|541.04|540.94|157
1600935000000|2020-09-24 08:10:00|541.04|540.94|539.74|539.64|541.24|541.14|539.74|539.64|239
1600935300000|2020-09-24 08:15:00|539.64|539.54|539.54|539.44|539.94|539.84|539.34|539.24|234
1600935600000|2020-09-24 08:20:00|539.44|539.34|539.84|539.74|539.84|539.74|539.34|539.24|184
1600935900000|2020-09-24 08:25:00|539.74|539.64|540.24|540.14|540.24|540.14|539.74|539.64|181
1600936200000|2020-09-24 08:30:00|540.14|540.04|541.14|541.04|541.34|541.24|540.14|540.04|229
1600936500000|2020-09-24 08:35:00|541.24|541.14|541.44|541.34|541.64|541.54|541.14|541.04|144
1600936800000|2020-09-24 08:40:00|541.34|541.24|540.74|540.64|541.54|541.44|540.64|540.54|126
1600937100000|2020-09-24 08:45:00|540.84|540.74|540.54|540.44|541.04|540.94|540.54|540.44|145
1600937400000|2020-09-24 08:50:00|540.64|540.54|540.34|540.24|540.84|540.74|540.14|540.04|176
1600937700000|2020-09-24 08:55:00|540.24|540.14|540.84|540.74|540.84|540.74|540.24|540.14|117
1600938000000|2020-09-24 09:00:00|540.74|540.64|540.04|539.94|540.74|540.64|539.84|539.74|130
1600938300000|2020-09-24 09:05:00|540.14|540.04|540.04|539.94|540.44|540.34|539.84|539.74|147
1600938600000|2020-09-24 09:10:00|539.94|539.84|540.54|540.44|540.54|540.44|539.74|539.64|103
1600938900000|2020-09-24 09:15:00|540.44|540.34|540.94|540.84|541.14|541.04|540.44|540.34|170
1600939200000|2020-09-24 09:20:00|540.84|540.74|540.94|540.84|541.14|541.04|540.84|540.74|106
1600939500000|2020-09-24 09:25:00|541.04|540.94|541.14|541.04|541.54|541.44|540.94|540.84|147
1600939800000|2020-09-24 09:30:00|541.04|540.94|541.64|541.54|541.74|541.64|541.04|540.94|218
1600940100000|2020-09-24 09:35:00|541.54|541.44|541.64|541.54|541.84|541.74|541.44|541.34|110
1600940400000|2020-09-24 09:40:00|541.54|541.44|542.04|541.94|542.14|542.04|541.44|541.34|203
1600940700000|2020-09-24 09:45:00|541.94|541.84|541.94|541.84|542.24|542.14|541.74|541.64|122
1600941000000|2020-09-24 09:50:00|542.04|541.94|541.54|541.44|542.24|542.14|541.24|541.14|151
1600941300000|2020-09-24 09:55:00|541.44|541.34|542.24|542.14|542.24|542.14|541.44|541.34|197
1600941600000|2020-09-24 10:00:00|542.34|542.24|543.14|543.04|543.34|543.24|542.14|542.04|295
1600941900000|2020-09-24 10:05:00|543.24|543.14|543.54|543.44|543.64|543.54|542.94|542.84|198
1600942200000|2020-09-24 10:10:00|543.44|543.34|543.24|543.14|543.74|543.64|542.84|542.74|179
1600942500000|2020-09-24 10:15:00|543.14|543.04|543.44|543.34|543.44|543.34|543.04|542.94|109
1600942800000|2020-09-24 10:20:00|543.34|543.24|543.94|543.84|543.94|543.84|543.24|543.14|176
1600943100000|2020-09-24 10:25:00|543.84|543.74|543.34|543.24|543.84|543.74|543.34|543.24|154
1600943400000|2020-09-24 10:30:00|543.44|543.34|543.34|543.24|543.44|543.34|542.94|542.84|171
1600943700000|2020-09-24 10:35:00|543.24|543.14|543.74|543.64|543.84|543.74|543.24|543.14|103
1600944000000|2020-09-24 10:40:00|543.64|543.54|543.74|543.64|543.94|543.84|543.64|543.54|91
1600944300000|2020-09-24 10:45:00|543.64|543.54|544.14|544.04|544.24|544.14|543.54|543.44|91
1600944600000|2020-09-24 10:50:00|544.24|544.14|544.44|544.34|544.44|544.34|544.14|544.04|189
1600944900000|2020-09-24 10:55:00|544.34|544.24|543.94|543.84|544.54|544.44|543.94|543.84|126
1600945200000|2020-09-24 11:00:00|544.04|543.94|543.94|543.84|544.34|544.24|543.84|543.74|84
1600945500000|2020-09-24 11:05:00|543.84|543.74|543.44|543.34|543.94|543.84|543.44|543.34|138
1600945800000|2020-09-24 11:10:00|543.54|543.44|543.74|543.64|543.84|543.74|543.44|543.34|113
1600946100000|2020-09-24 11:15:00|543.64|543.54|543.64|543.54|543.84|543.74|543.44|543.34|105
1600946400000|2020-09-24 11:20:00|543.54|543.44|543.64|543.54|543.74|543.64|543.24|543.14|77
1600946700000|2020-09-24 11:25:00|543.74|543.64|543.94|543.84|543.94|543.84|543.54|543.44|82
1600947000000|2020-09-24 11:30:00|544.04|543.94|544.04|543.94|544.14|544.04|543.94|543.84|72
1600947300000|2020-09-24 11:35:00|543.94|543.84|544.34|544.24|544.44|544.34|543.94|543.84|121
1600947600000|2020-09-24 11:40:00|544.3|544.2|544|543.9|544.3|544.2|543.8|543.7|76
1600947900000|2020-09-24 11:45:00|544.1|544|543.8|543.7|544.1|544|543.7|543.6|114
1600948200000|2020-09-24 11:50:00|543.9|543.8|543|542.9|543.9|543.8|543|542.9|80
1600948500000|2020-09-24 11:55:00|543.1|543|543.4|543.3|543.4|543.3|543|542.9|137
1600948800000|2020-09-24 12:00:00|543.5|543.4|542.4|542.3|543.5|543.4|542.4|542.3|189
1600949100000|2020-09-24 12:05:00|542.3|542.2|542.6|542.5|542.6|542.5|542.2|542.1|140
1600949400000|2020-09-24 12:10:00|542.5|542.4|543|542.9|543.1|543|542.5|542.4|154
1600949700000|2020-09-24 12:15:00|543.1|543|543.5|543.4|543.5|543.4|542.9|542.8|157
1600950000000|2020-09-24 12:20:00|543.4|543.3|542.6|542.5|543.5|543.4|542.3|542.2|274
1600950300000|2020-09-24 12:25:00|542.7|542.6|542.8|542.7|543|542.9|542.5|542.4|136
1600950600000|2020-09-24 12:30:00|542.7|542.6|542.1|542|542.8|542.7|541.8|541.7|268
1600950900000|2020-09-24 12:35:00|542.2|542.1|541.5|541.4|542.2|542.1|541.4|541.3|214
1600951200000|2020-09-24 12:40:00|541.4|541.3|541.6|541.5|542|541.9|541.3|541.2|245
1600951500000|2020-09-24 12:45:00|541.7|541.6|542.2|542.1|542.2|542.1|541.5|541.4|107
1600951800000|2020-09-24 12:50:00|542.1|542|541.8|541.7|542.2|542.1|541.7|541.6|128
1600952100000|2020-09-24 12:55:00|541.9|541.8|541.8|541.7|542.2|542.1|541.7|541.6|67
1600952400000|2020-09-24 13:00:00|541.9|541.8|541.1|541|541.9|541.8|541.1|541|154
1600952700000|2020-09-24 13:05:00|541|540.9|541.2|541.1|541.4|541.3|540.9|540.8|190
1600953000000|2020-09-24 13:10:00|541.1|541|541|540.9|541.2|541.1|540.6|540.5|121
1600953300000|2020-09-24 13:15:00|541.1|541|540.5|540.4|541.1|541|540.5|540.4|90
1600953600000|2020-09-24 13:20:00|540.6|540.5|540.7|540.6|540.7|540.6|540.3|540.2|155
1600953900000|2020-09-24 13:25:00|540.6|540.5|541.7|541.6|541.9|541.8|540.6|540.5|181
1600954200000|2020-09-24 13:30:00|541.6|541.5|540.6|540.5|542.1|542|540.4|540.3|588
1600954500000|2020-09-24 13:35:00|540.7|540.6|539.5|539.4|541|540.9|539.5|539.4|396
1600954800000|2020-09-24 13:40:00|539.4|539.3|540.8|540.7|540.8|540.7|539.3|539.2|385
1600955100000|2020-09-24 13:45:00|540.7|540.6|542.2|542.1|542.5|542.4|540.4|540.3|426
1600955400000|2020-09-24 13:50:00|542.3|542.2|542.7|542.6|542.8|542.7|542|541.9|227
1600955700000|2020-09-24 13:55:00|542.6|542.5|542.1|542|542.7|542.6|541.6|541.5|312
1600956000000|2020-09-24 14:00:00|542.2|542.1|543.1|543|543.2|543.1|542.1|542|458
1600956300000|2020-09-24 14:05:00|543.2|543.1|542.8|542.7|543.8|543.7|542.3|542.2|439
1600956600000|2020-09-24 14:10:00|542.77|542.67|541.97|541.87|542.77|542.67|541.47|541.37|350
1600956900000|2020-09-24 14:15:00|541.87|541.77|541.97|541.87|542.37|542.27|541.47|541.37|263
1600957200000|2020-09-24 14:20:00|541.87|541.77|540.67|540.57|541.97|541.87|540.67|540.57|292
1600957500000|2020-09-24 14:25:00|540.77|540.67|540.87|540.77|541.07|540.97|540.57|540.47|231
1600957800000|2020-09-24 14:30:00|540.77|540.67|539.37|539.27|540.87|540.77|539.27|539.17|335
1600958100000|2020-09-24 14:35:00|539.47|539.37|539.17|539.07|539.57|539.47|538.77|538.67|360
1600958400000|2020-09-24 14:40:00|539.07|538.97|538.47|538.37|539.87|539.77|538.37|538.27|341
1600958700000|2020-09-24 14:45:00|538.57|538.47|539.37|539.27|540.07|539.97|538.57|538.47|254
1600959000000|2020-09-24 14:50:00|539.27|539.17|539.87|539.77|540.07|539.97|538.67|538.57|271
1600959300000|2020-09-24 14:55:00|539.77|539.67|540.17|540.07|540.37|540.27|539.27|539.17|224
1600959600000|2020-09-24 15:00:00|540.27|540.17|539.77|539.67|540.77|540.67|539.67|539.57|222
1600959900000|2020-09-24 15:05:00|539.87|539.77|539.07|538.97|540.17|540.07|538.97|538.87|262
1600960200000|2020-09-24 15:10:00|539.17|539.07|540.77|540.67|540.77|540.67|539.07|538.97|305
1600960500000|2020-09-24 15:15:00|540.67|540.57|539.97|539.87|540.77|540.67|539.67|539.57|227
1600960800000|2020-09-24 15:20:00|540.07|539.97|541.27|541.17|541.27|541.17|539.77|539.67|458
1600961100000|2020-09-24 15:25:00|541.17|541.07|540.97|540.87|541.77|541.67|540.87|540.77|424
1600961400000|2020-09-24 15:30:00|541.07|540.77|541.17|540.87|541.67|541.37|540.37|540.07|553
1600961700000|2020-09-24 15:35:00|541.27|540.97|542.17|541.87|542.27|541.97|541.17|540.87|347
1600962000000|2020-09-24 15:40:00|542.27|541.97|542.07|541.77|542.57|542.27|541.97|541.67|101
1600962300000|2020-09-24 15:45:00|542.17|541.87|541.77|541.47|542.27|541.97|541.37|541.07|49
1600962600000|2020-09-24 15:50:00|541.67|541.37|541.77|541.47|542.17|541.87|541.67|541.37|59
1600962900000|2020-09-24 15:55:00|541.87|541.57|542.47|542.17|542.77|542.47|541.67|541.37|68
1600963200000|2020-09-24 16:00:00|542.57|542.27|542.87|542.57|543.07|542.77|542.47|542.17|72
1600963500000|2020-09-24 16:05:00|542.97|542.67|543.07|542.77|543.17|542.87|542.67|542.37|71
1600963800000|2020-09-24 16:10:00|542.97|542.67|542.47|542.17|543.07|542.77|542.47|542.17|70
1600964100000|2020-09-24 16:15:00|542.57|542.27|542.57|542.27|543.07|542.77|542.37|542.07|62
1600964400000|2020-09-24 16:20:00|542.67|542.37|542.47|542.17|542.97|542.67|542.37|542.07|38
1600964700000|2020-09-24 16:25:00|542.57|542.27|542.87|542.57|543.17|542.87|542.47|542.17|109
1600965000000|2020-09-24 16:30:00|542.97|542.67|542.37|542.07|543.07|542.77|542.27|541.97|34
1600965300000|2020-09-24 16:35:00|542.27|541.97|542.07|541.77|542.37|542.07|541.87|541.57|67
1600965600000|2020-09-24 16:40:00|541.97|541.67|542.37|542.07|542.37|542.07|541.97|541.67|26
1600965900000|2020-09-24 16:45:00|542.27|541.97|542.67|542.37|542.67|542.37|542.27|541.97|40
1600966200000|2020-09-24 16:50:00|542.77|542.47|542.67|542.37|542.87|542.57|542.47|542.17|27
1600966500000|2020-09-24 16:55:00|542.77|542.47|543.37|543.07|543.47|543.17|542.67|542.37|50
1600966800000|2020-09-24 17:00:00|543.27|542.97|543.97|543.67|544.07|543.77|543.27|542.97|54
1600967100000|2020-09-24 17:05:00|543.87|543.57|544.27|543.97|544.27|543.97|543.87|543.57|47
1600967400000|2020-09-24 17:10:00|544.17|543.87|544.77|544.47|544.77|544.47|544.17|543.87|59
1600967700000|2020-09-24 17:15:00|544.87|544.57|544.87|544.57|545.27|544.97|544.87|544.57|145
1600968000000|2020-09-24 17:20:00|544.97|544.67|545.17|544.87|545.57|545.27|544.97|544.67|67
1600968300000|2020-09-24 17:25:00|545.07|544.77|545.37|545.07|545.57|545.27|545.07|544.77|72
1600968600000|2020-09-24 17:30:00|545.47|545.17|545.87|545.57|545.97|545.67|545.27|544.97|54
1600968900000|2020-09-24 17:35:00|545.77|545.47|545.47|545.17|545.77|545.47|545.07|544.77|59
1600969200000|2020-09-24 17:40:00|545.57|545.27|545.37|545.07|545.67|545.37|545.17|544.87|35
1600969500000|2020-09-24 17:45:00|545.47|545.17|545.27|544.97|545.67|545.37|545.17|544.87|28
1600969800000|2020-09-24 17:50:00|545.37|545.07|545.67|545.37|545.67|545.37|545.17|544.87|19
1600970100000|2020-09-24 17:55:00|545.57|545.27|545.17|544.87|545.67|545.37|544.97|544.67|17
1600970400000|2020-09-24 18:00:00|545.27|544.97|544.97|544.67|545.47|545.17|544.67|544.37|24
1600970700000|2020-09-24 18:05:00|544.87|544.57|545.07|544.77|545.17|544.87|544.67|544.37|17
1600971000000|2020-09-24 18:10:00|545.17|544.87|544.97|544.67|545.17|544.87|544.77|544.47|15
1600971300000|2020-09-24 18:15:00|545.07|544.77|544.17|543.87|545.27|544.97|544.07|543.77|38
1600971600000|2020-09-24 18:20:00|544.07|543.77|543.67|543.37|544.17|543.87|543.57|543.27|24
1600971900000|2020-09-24 18:25:00|543.57|543.27|543.77|543.47|544.07|543.77|543.37|543.07|35
1600972200000|2020-09-24 18:30:00|543.87|543.57|544.17|543.87|544.37|544.07|543.67|543.37|13
1600972500000|2020-09-24 18:35:00|544.27|543.97|544.37|544.07|544.37|544.07|543.87|543.57|34
1600972800000|2020-09-24 18:40:00|544.27|543.97|544.77|544.47|544.87|544.57|544.07|543.77|12
1600973100000|2020-09-24 18:45:00|544.67|544.37|543.37|543.07|544.67|544.37|543.37|543.07|61
1600973400000|2020-09-24 18:50:00|543.27|542.97|543.07|542.77|543.47|543.17|542.87|542.57|74
1600973700000|2020-09-24 18:55:00|542.97|542.67|542.37|542.07|543.17|542.87|542.27|541.97|64
1600974000000|2020-09-24 19:00:00|542.47|542.17|542.37|542.07|542.77|542.47|542.37|542.07|31
1600974300000|2020-09-24 19:05:00|542.47|542.17|542.47|542.17|542.77|542.47|542.07|541.77|42
1600974600000|2020-09-24 19:10:00|542.37|542.07|542.97|542.67|542.97|542.67|542.17|541.87|23
1600974900000|2020-09-24 19:15:00|542.87|542.57|542.37|542.07|543.27|542.97|542.37|542.07|80
1600975200000|2020-09-24 19:20:00|542.27|541.97|541.57|541.27|542.37|542.07|541.17|540.87|54
1600975500000|2020-09-24 19:25:00|541.47|541.17|541.57|541.27|541.87|541.57|541.17|540.87|12
1600975800000|2020-09-24 19:30:00|541.47|541.17|541.87|541.57|542.07|541.77|541.27|540.97|34
1600976100000|2020-09-24 19:35:00|541.77|541.47|542.87|542.57|542.87|542.57|541.47|541.17|42
1600976400000|2020-09-24 19:40:00|542.77|542.47|542.97|542.67|543.27|542.97|542.67|542.37|28
1600976700000|2020-09-24 19:45:00|542.87|542.57|542.87|542.57|543.77|543.47|542.87|542.57|49
1600977000000|2020-09-24 19:50:00|542.77|542.47|543.47|543.17|543.47|543.17|542.67|542.37|56
1600977300000|2020-09-24 19:55:00|543.37|543.07|542.87|542.57|543.47|543.17|542.77|542.47|90
1600977600000|2020-09-24 20:00:00|542.97|542.47|543.27|542.77|543.47|542.97|542.67|542.17|0
1600977900000|2020-09-24 20:05:00|543.37|542.87|543.27|542.77|543.47|542.97|543.17|542.67|0
1600978200000|2020-09-24 20:10:00|543.37|542.87|543.37|542.87|543.67|543.17|543.17|542.67|0
1600978500000|2020-09-24 20:15:00|543.27|542.77|543.27|542.77|543.27|542.77|543.27|542.77|0
1600979400000|2020-09-24 20:30:00|543.37|542.87|543.57|543.07|543.67|543.17|543.17|542.67|0
1600979700000|2020-09-24 20:35:00|543.67|543.17|543.37|542.87|543.77|543.27|543.27|542.77|0
1600980000000|2020-09-24 20:40:00|543.27|542.77|543.27|542.77|543.27|542.77|543.07|542.57|0
1600980300000|2020-09-24 20:45:00|543.17|542.67|543.87|543.37|543.97|543.47|543.17|542.67|0
1600980600000|2020-09-24 20:50:00|543.77|543.27|543.97|543.47|543.97|543.47|543.57|543.07|0
1600980900000|2020-09-24 20:55:00|543.87|543.37|543.57|543.07|543.97|543.47|543.47|542.97|0
1600981200000|2020-09-24 21:00:00|543.67|543.17|543.57|543.07|543.67|543.17|543.57|543.07|0
1600981500000|2020-09-24 21:05:00|543.47|542.97|543.47|542.97|543.47|542.97|543.47|542.97|0
1600982100000|2020-09-24 21:15:00|543.57|543.07|543.57|543.07|543.57|543.07|543.57|543.07|0
1600983900000|2020-09-24 21:45:00|543.67|543.17|543.57|543.07|543.67|543.17|543.57|543.07|0
1600984200000|2020-09-24 21:50:00|543.67|543.17|543.77|543.27|543.77|543.27|543.67|543.17|0
1600984800000|2020-09-24 22:00:00|543.87|543.37|544.37|543.87|544.57|544.07|543.77|543.27|0
1600985100000|2020-09-24 22:05:00|544.47|543.97|544.67|544.17|544.77|544.27|544.37|543.87|0
1600985400000|2020-09-24 22:10:00|544.77|544.27|544.67|544.17|544.77|544.27|544.57|544.07|0
1600985700000|2020-09-24 22:15:00|544.57|544.07|544.67|544.17|544.67|544.17|544.57|544.07|0
1600986000000|2020-09-24 22:20:00|544.77|544.27|544.57|544.07|544.77|544.27|544.57|544.07|0
1600986300000|2020-09-24 22:25:00|544.67|544.17|544.47|543.97|544.67|544.17|544.47|543.97|0
1600986600000|2020-09-24 22:30:00|544.37|543.87|544.57|544.07|544.57|544.07|544.37|543.87|0
1600986900000|2020-09-24 22:35:00|544.67|544.17|544.77|544.27|544.77|544.27|544.57|544.07|0
1600987200000|2020-09-24 22:40:00|544.87|544.37|544.47|543.97|545.07|544.57|544.47|543.97|0
1600987500000|2020-09-24 22:45:00|544.37|543.87|544.37|543.87|544.47|543.97|544.27|543.77|0
1600987800000|2020-09-24 22:50:00|544.47|543.97|544.47|543.97|544.47|543.97|544.37|543.87|0
1600988100000|2020-09-24 22:55:00|544.37|543.87|544.47|543.97|544.47|543.97|544.37|543.87|0
1600988400000|2020-09-24 23:00:00|544.37|543.87|544.47|543.97|544.47|543.97|544.27|543.77|0
1600988700000|2020-09-24 23:05:00|544.57|544.07|544.67|544.17|544.77|544.27|544.57|544.07|0
1600989000000|2020-09-24 23:10:00|544.57|544.07|544.77|544.27|544.87|544.37|544.57|544.07|0
1600989300000|2020-09-24 23:15:00|544.67|544.17|545.27|544.77|545.37|544.87|544.67|544.17|0
1600989600000|2020-09-24 23:20:00|545.37|544.87|545.17|544.67|545.37|544.87|545.17|544.67|0
1600989900000|2020-09-24 23:25:00|545.07|544.57|545.07|544.57|545.27|544.77|545.07|544.57|0
1600990200000|2020-09-24 23:30:00|545.17|544.67|545.27|544.77|545.37|544.87|544.97|544.47|0
1600990500000|2020-09-24 23:35:00|545.17|544.67|545.27|544.77|545.37|544.87|545.17|544.67|0
1600990800000|2020-09-24 23:40:00|545.17|544.67|545.37|544.87|545.37|544.87|545.17|544.67|0
1600991100000|2020-09-24 23:45:00|545.07|544.57|545.07|544.57|545.27|544.77|545.07|544.57|0
1600991400000|2020-09-24 23:50:00|545.17|544.67|544.87|544.37|545.27|544.77|544.87|544.37|0
1600991700000|2020-09-24 23:55:00|544.97|544.47|544.97|544.47|545.07|544.57|544.87|544.37|0
1600992000000|2020-09-25 00:00:00|544.87|544.37|544.57|544.07|545.47|544.97|544.37|543.87|0
1600992300000|2020-09-25 00:05:00|544.47|543.97|544.77|544.27|544.77|544.27|544.37|543.87|0
1600992600000|2020-09-25 00:10:00|544.87|544.37|544.47|543.97|544.87|544.37|544.37|543.87|0
1600992900000|2020-09-25 00:15:00|544.57|544.07|545.17|544.67|545.17|544.67|544.37|543.87|0
1600993200000|2020-09-25 00:20:00|545.07|544.57|544.97|544.47|545.17|544.67|544.67|544.17|0
1600993500000|2020-09-25 00:25:00|544.87|544.37|544.87|544.37|544.97|544.47|544.77|544.27|0
1600993800000|2020-09-25 00:30:00|544.97|544.47|544.97|544.47|544.97|544.47|544.67|544.17|0
1600994100000|2020-09-25 00:35:00|544.87|544.37|545.17|544.67|545.27|544.77|544.67|544.17|0
1600994400000|2020-09-25 00:40:00|545.27|544.77|545.47|544.97|545.47|544.97|545.27|544.77|0
1600994700000|2020-09-25 00:45:00|545.27|544.77|545.27|544.77|545.47|544.97|545.27|544.77|0
1600995000000|2020-09-25 00:50:00|545.37|544.87|545.57|545.07|545.57|545.07|545.27|544.77|0
1600995300000|2020-09-25 00:55:00|545.67|545.17|545.47|544.97|545.77|545.27|545.27|544.77|0
1600995600000|2020-09-25 01:00:00|545.57|545.07|545.47|544.97|545.77|545.27|545.47|544.97|0
1600995900000|2020-09-25 01:05:00|545.37|544.87|545.47|544.97|545.57|545.07|545.27|544.77|0
1600996200000|2020-09-25 01:10:00|545.57|545.07|545.27|544.77|545.77|545.27|545.27|544.77|0
1600996500000|2020-09-25 01:15:00|545.37|544.87|545.87|545.37|546.07|545.57|545.37|544.87|0
1600996800000|2020-09-25 01:20:00|545.97|545.47|546.27|545.77|546.27|545.77|545.87|545.37|0
1600997100000|2020-09-25 01:25:00|546.37|545.87|545.97|545.47|546.37|545.87|545.97|545.47|0
1600997400000|2020-09-25 01:30:00|546.07|545.57|545.47|544.97|546.07|545.57|545.27|544.77|0
1600997700000|2020-09-25 01:35:00|545.57|545.07|545.87|545.37|545.97|545.47|545.57|545.07|0
1600998000000|2020-09-25 01:40:00|545.97|545.47|545.67|545.17|546.07|545.57|545.57|545.07|0
1600998300000|2020-09-25 01:45:00|545.77|545.27|545.77|545.27|546.07|545.57|545.57|545.07|0
1600998600000|2020-09-25 01:50:00|545.87|545.37|545.87|545.37|545.87|545.37|545.57|545.07|0
1600998900000|2020-09-25 01:55:00|545.77|545.27|545.47|544.97|545.87|545.37|545.47|544.97|0
1600999200000|2020-09-25 02:00:00|545.57|545.07|545.57|545.07|545.77|545.27|545.37|544.87|0
1600999500000|2020-09-25 02:05:00|545.47|544.97|545.57|545.07|545.77|545.27|545.47|544.97|0
1600999800000|2020-09-25 02:10:00|545.47|544.97|545.77|545.27|545.77|545.27|545.47|544.97|0
1601000100000|2020-09-25 02:15:00|545.67|545.17|546.07|545.57|546.07|545.57|545.57|545.07|0
1601000400000|2020-09-25 02:20:00|546.17|545.67|545.97|545.47|546.27|545.77|545.87|545.37|0
1601000700000|2020-09-25 02:25:00|545.77|545.27|545.47|544.97|545.97|545.47|545.47|544.97|0
1601001000000|2020-09-25 02:30:00|545.37|544.87|545.17|544.67|545.47|544.97|545.17|544.67|0
1601001300000|2020-09-25 02:35:00|545.27|544.77|544.87|544.37|545.27|544.77|544.77|544.27|0
1601001600000|2020-09-25 02:40:00|544.97|544.47|545.07|544.57|545.17|544.67|544.87|544.37|0
1601001900000|2020-09-25 02:45:00|545.17|544.67|545.37|544.87|545.47|544.97|545.17|544.67|0
1601002200000|2020-09-25 02:50:00|545.27|544.77|545.27|544.77|545.47|544.97|545.17|544.67|0
1601002500000|2020-09-25 02:55:00|545.17|544.67|545.07|544.57|545.37|544.87|545.07|544.57|0
1601002800000|2020-09-25 03:00:00|545.17|544.67|545.37|544.87|545.37|544.87|545.07|544.57|0
1601003100000|2020-09-25 03:05:00|545.47|544.97|545.67|545.17|545.87|545.37|545.37|544.87|0
1601003400000|2020-09-25 03:10:00|545.77|545.27|545.47|544.97|545.87|545.37|545.47|544.97|0
1601003700000|2020-09-25 03:15:00|545.57|545.07|545.67|545.17|545.87|545.37|545.47|544.97|0
1601004000000|2020-09-25 03:20:00|545.77|545.27|545.67|545.17|545.97|545.47|545.67|545.17|0
1601004300000|2020-09-25 03:25:00|545.57|545.07|545.37|544.87|545.57|545.07|545.37|544.87|0
1601004600000|2020-09-25 03:30:00|545.47|544.97|545.37|544.87|545.47|544.97|545.27|544.77|0
1601004900000|2020-09-25 03:35:00|545.27|544.77|544.87|544.37|545.37|544.87|544.77|544.27|0
1601005200000|2020-09-25 03:40:00|544.77|544.27|544.77|544.27|544.77|544.27|544.57|544.07|0
1601005500000|2020-09-25 03:45:00|544.67|544.17|544.57|544.07|544.77|544.27|544.47|543.97|0
1601005800000|2020-09-25 03:50:00|544.47|543.97|544.17|543.67|544.57|544.07|543.97|543.47|0
1601006100000|2020-09-25 03:55:00|544.07|543.57|544.27|543.77|544.37|543.87|543.97|543.47|0
1601006400000|2020-09-25 04:00:00|544.37|543.87|544.47|543.97|544.67|544.17|544.17|543.67|0
1601006700000|2020-09-25 04:05:00|544.57|544.07|544.47|543.97|544.67|544.17|544.27|543.77|0
1601007000000|2020-09-25 04:10:00|544.37|543.87|544.47|543.97|544.47|543.97|544.37|543.87|0
1601007300000|2020-09-25 04:15:00|544.57|544.07|544.27|543.77|544.67|544.17|544.27|543.77|0
1601007600000|2020-09-25 04:20:00|544.37|543.87|544.37|543.87|544.47|543.97|544.37|543.87|0
1601007900000|2020-09-25 04:25:00|544.47|543.97|544.37|543.87|544.47|543.97|544.27|543.77|0
1601008200000|2020-09-25 04:30:00|544.27|543.77|544.67|544.17|544.77|544.27|544.27|543.77|0
1601008500000|2020-09-25 04:35:00|544.57|544.07|544.47|543.97|544.67|544.17|544.47|543.97|0
1601008800000|2020-09-25 04:40:00|544.67|544.17|544.67|544.17|544.77|544.27|544.47|543.97|0
1601009100000|2020-09-25 04:45:00|544.57|544.07|544.77|544.27|544.77|544.27|544.57|544.07|0
1601009400000|2020-09-25 04:50:00|544.87|544.37|545.07|544.57|545.17|544.67|544.77|544.27|0
1601009700000|2020-09-25 04:55:00|544.97|544.47|545.07|544.57|545.07|544.57|544.97|544.47|0
1601010000000|2020-09-25 05:00:00|544.97|544.47|545.07|544.57|545.27|544.77|544.97|544.47|0
1601010300000|2020-09-25 05:05:00|544.97|544.47|544.77|544.27|545.07|544.57|544.77|544.27|0
1601010600000|2020-09-25 05:10:00|544.67|544.17|544.67|544.17|544.97|544.47|544.67|544.17|0
1601010900000|2020-09-25 05:15:00|544.77|544.27|544.77|544.27|544.77|544.27|544.67|544.17|0
1601011200000|2020-09-25 05:20:00|544.97|544.47|544.87|544.37|544.97|544.47|544.87|544.37|0
1601011500000|2020-09-25 05:25:00|544.77|544.27|544.37|543.87|544.77|544.27|544.17|543.67|0
1601011800000|2020-09-25 05:30:00|544.27|543.77|544.67|544.17|544.77|544.27|544.17|543.67|0
1601012100000|2020-09-25 05:35:00|544.77|544.27|544.97|544.47|544.97|544.47|544.67|544.17|0
1601012400000|2020-09-25 05:40:00|544.87|544.37|544.97|544.47|545.17|544.67|544.77|544.27|0
1601012700000|2020-09-25 05:45:00|544.87|544.37|544.47|543.97|544.87|544.37|544.37|543.87|0
1601013000000|2020-09-25 05:50:00|544.37|543.87|544.57|544.07|544.57|544.07|544.37|543.87|0
1601013300000|2020-09-25 05:55:00|544.67|544.17|544.27|543.77|544.67|544.17|544.07|543.57|0
1601013600000|2020-09-25 06:00:00|544.17|543.67|543.67|543.37|544.37|543.97|543.47|543.17|111
1601013900000|2020-09-25 06:05:00|543.57|543.27|543.67|543.37|543.77|543.47|543.07|542.77|80
1601014200000|2020-09-25 06:10:00|543.57|543.27|543.47|543.17|543.67|543.37|543.37|543.07|41
1601014500000|2020-09-25 06:15:00|543.37|543.07|542.87|542.57|543.37|543.07|542.57|542.27|81
1601014800000|2020-09-25 06:20:00|542.67|542.37|543.27|542.97|543.27|542.97|542.57|542.27|78
1601015100000|2020-09-25 06:25:00|543.37|543.07|543.27|542.97|543.37|543.07|543.07|542.77|28
1601015400000|2020-09-25 06:30:00|543.17|542.87|543.17|542.87|543.57|543.27|543.07|542.77|40
1601015700000|2020-09-25 06:35:00|543.07|542.77|543.17|542.87|543.27|542.97|542.97|542.67|37
1601016000000|2020-09-25 06:40:00|543.27|542.97|542.87|542.57|543.27|542.97|542.77|542.47|31
1601016300000|2020-09-25 06:45:00|542.97|542.67|543.27|542.97|543.27|542.97|542.97|542.67|41
1601016600000|2020-09-25 06:50:00|543.37|543.07|542.97|542.67|543.57|543.27|542.97|542.67|43
1601016900000|2020-09-25 06:55:00|542.87|542.57|543.17|542.87|543.27|542.97|542.57|542.27|67
1601017200000|2020-09-25 07:00:00|542.97|542.97|542.07|541.97|543.37|543.27|541.97|541.87|999
1601017500000|2020-09-25 07:05:00|541.97|541.87|543.27|543.17|543.37|543.27|541.87|541.77|479
1601017800000|2020-09-25 07:10:00|543.17|543.07|543.97|543.87|544.57|544.47|542.57|542.47|317
1601018100000|2020-09-25 07:15:00|543.87|543.77|543.97|543.87|544.57|544.47|543.37|543.27|285
1601018400000|2020-09-25 07:20:00|543.87|543.77|543.57|543.47|544.07|543.97|542.47|542.37|303
1601018700000|2020-09-25 07:25:00|543.47|543.37|543.77|543.67|543.87|543.77|543.07|542.97|242
1601019000000|2020-09-25 07:30:00|543.87|543.77|543.67|543.57|544.17|544.07|543.27|543.17|238
1601019300000|2020-09-25 07:35:00|543.77|543.67|544.07|543.97|544.37|544.27|543.57|543.47|166
1601019600000|2020-09-25 07:40:00|544.1|544|544|543.9|544.4|544.3|543.7|543.6|234
1601019900000|2020-09-25 07:45:00|543.9|543.8|543.6|543.5|543.9|543.8|543.3|543.2|174
1601020200000|2020-09-25 07:50:00|543.5|543.4|542.9|542.8|543.9|543.8|542.6|542.5|269
1601020500000|2020-09-25 07:55:00|542.8|542.7|543.2|543.1|543.5|543.4|542.7|542.6|179
1601020800000|2020-09-25 08:00:00|543.3|543.2|543.5|543.4|543.9|543.8|543.1|543|164
1601021100000|2020-09-25 08:05:00|543.6|543.5|542|541.9|543.6|543.5|541.7|541.6|325
1601021400000|2020-09-25 08:10:00|542.1|542|541.7|541.6|542.2|542.1|541.4|541.3|236
1601021700000|2020-09-25 08:15:00|541.8|541.7|542.3|542.2|542.4|542.3|541.4|541.3|112
1601022000000|2020-09-25 08:20:00|542.2|542.1|541.8|541.7|542.2|542.1|541.7|541.6|162
1601022300000|2020-09-25 08:25:00|541.7|541.6|542.1|542|542.3|542.2|541.7|541.6|174
1601022600000|2020-09-25 08:30:00|542|541.9|542|541.9|542.3|542.2|541.6|541.5|193
1601022900000|2020-09-25 08:35:00|542.1|542|542.2|542.1|542.3|542.2|541.8|541.7|76
1601023200000|2020-09-25 08:40:00|542.3|542.2|542.2|542.1|542.6|542.5|541.9|541.8|120
1601023500000|2020-09-25 08:45:00|542.3|542.2|542.4|542.3|542.4|542.3|542|541.9|177
1601023800000|2020-09-25 08:50:00|542.5|542.4|542.7|542.6|542.7|542.6|542.3|542.2|89
1601024100000|2020-09-25 08:55:00|542.8|542.7|543|542.9|543|542.9|542.6|542.5|153
1601024400000|2020-09-25 09:00:00|542.9|542.8|543.2|543.1|543.5|543.4|542.9|542.8|125
1601024700000|2020-09-25 09:05:00|543.1|543|543|542.9|543.4|543.3|542.8|542.7|120
1601025000000|2020-09-25 09:10:00|543.1|543|542.7|542.6|543.3|543.2|542.5|542.4|132
1601025300000|2020-09-25 09:15:00|542.8|542.7|542.4|542.3|542.8|542.7|542.2|542.1|100
1601025600000|2020-09-25 09:20:00|542.5|542.4|541.6|541.5|542.6|542.5|541.6|541.5|89
1601025900000|2020-09-25 09:25:00|541.7|541.6|541.6|541.5|542.3|542.2|541.6|541.5|150
1601026200000|2020-09-25 09:30:00|541.5|541.4|540.8|540.7|541.6|541.5|540.7|540.6|219
1601026500000|2020-09-25 09:35:00|540.7|540.6|540.2|540.1|540.8|540.7|540.2|540.1|158
1601026800000|2020-09-25 09:40:00|540.1|540|539.1|539|540.3|540.2|539|538.9|287
1601027100000|2020-09-25 09:45:00|538.9|538.8|539.5|539.4|539.7|539.6|538.3|538.2|465
1601027400000|2020-09-25 09:50:00|539.4|539.3|539.8|539.7|540.1|540|539.1|539|400
1601027700000|2020-09-25 09:55:00|539.9|539.8|540.3|540.2|540.5|540.4|539.7|539.6|227
1601028000000|2020-09-25 10:00:00|540.4|540.3|539.5|539.4|540.4|540.3|539.3|539.2|199
1601028300000|2020-09-25 10:05:00|539.4|539.3|539|538.9|539.9|539.8|538.9|538.8|163
1601028600000|2020-09-25 10:10:00|538.9|538.8|538.3|538.2|539.1|539|538.2|538.1|264
1601028900000|2020-09-25 10:15:00|538.2|538.1|538.1|538|538.3|538.2|537.8|537.7|289
1601029200000|2020-09-25 10:20:00|538|537.9|537|536.9|538|537.9|536.9|536.8|252
1601029500000|2020-09-25 10:25:00|536.9|536.8|536.7|536.6|537.4|537.3|536.6|536.5|236
1601029800000|2020-09-25 10:30:00|536.6|536.5|537.6|537.5|537.6|537.5|536.6|536.5|244
1601030100000|2020-09-25 10:35:00|537.5|537.4|537.2|537.1|537.7|537.6|537|536.9|227
1601030400000|2020-09-25 10:40:00|537.1|537|536.5|536.4|537.2|537.1|536.2|536.1|147
1601030700000|2020-09-25 10:45:00|536.4|536.3|535.5|535.4|536.5|536.4|535.3|535.2|343
1601031000000|2020-09-25 10:50:00|535.6|535.5|535.3|535.2|535.8|535.7|535.2|535.1|263
1601031300000|2020-09-25 10:55:00|535.2|535.1|535.5|535.4|535.7|535.6|535.1|535|259
1601031600000|2020-09-25 11:00:00|535.6|535.5|535.6|535.5|536.2|536.1|535.3|535.2|271
1601031900000|2020-09-25 11:05:00|535.5|535.4|536.9|536.8|536.9|536.8|535|534.9|360
1601032200000|2020-09-25 11:10:00|537|536.9|537.1|537|537.3|537.2|536.9|536.8|190
1601032500000|2020-09-25 11:15:00|537|536.9|536.7|536.6|537.4|537.3|536.6|536.5|175
1601032800000|2020-09-25 11:20:00|536.8|536.7|537.1|537|537.5|537.4|536.5|536.4|163
1601033100000|2020-09-25 11:25:00|537|536.9|536.4|536.3|537.2|537.1|536.4|536.3|97
1601033400000|2020-09-25 11:30:00|536.5|536.4|537.2|537.1|537.2|537.1|536.3|536.2|126
1601033700000|2020-09-25 11:35:00|537.1|537|537.6|537.5|537.7|537.6|536.9|536.8|88
1601034000000|2020-09-25 11:40:00|537.61|537.51|538.41|538.31|538.41|538.31|537.41|537.31|260
1601034300000|2020-09-25 11:45:00|538.31|538.21|538.11|538.01|538.41|538.31|537.81|537.71|88
1601034600000|2020-09-25 11:50:00|538.01|537.91|538.91|538.81|539.11|539.01|538.01|537.91|273
1601034900000|2020-09-25 11:55:00|539.01|538.91|538.81|538.71|539.11|539.01|538.81|538.71|116
1601035200000|2020-09-25 12:00:00|538.91|538.81|538.91|538.81|539.41|539.31|538.61|538.51|205
1601035500000|2020-09-25 12:05:00|538.81|538.71|538.91|538.81|539.21|539.11|538.81|538.71|131
1601035800000|2020-09-25 12:10:00|539.01|538.91|538.41|538.31|539.01|538.91|538.31|538.21|132
1601036100000|2020-09-25 12:15:00|538.51|538.41|538.51|538.41|538.81|538.71|538.31|538.21|139
1601036400000|2020-09-25 12:20:00|538.41|538.31|538.31|538.21|538.81|538.71|538.21|538.11|100
1601036700000|2020-09-25 12:25:00|538.21|538.11|538.91|538.81|538.91|538.81|538.21|538.11|141
1601037000000|2020-09-25 12:30:00|538.81|538.71|538.11|538.01|538.91|538.81|538.01|537.91|199
1601037300000|2020-09-25 12:35:00|538.01|537.91|538.51|538.41|538.81|538.71|538.01|537.91|181
1601037600000|2020-09-25 12:40:00|538.61|538.51|538.51|538.41|538.61|538.51|538.01|537.91|150
1601037900000|2020-09-25 12:45:00|538.61|538.51|538.71|538.61|538.91|538.81|538.51|538.41|154
1601038200000|2020-09-25 12:50:00|538.81|538.71|538.61|538.51|538.91|538.81|538.51|538.41|143
1601038500000|2020-09-25 12:55:00|538.71|538.61|538.91|538.81|539.11|539.01|538.31|538.21|146
1601038800000|2020-09-25 13:00:00|538.81|538.71|538.81|538.71|539.01|538.91|538.61|538.51|85
1601039100000|2020-09-25 13:05:00|538.91|538.81|539.21|539.11|539.31|539.21|538.91|538.81|106
1601039400000|2020-09-25 13:10:00|539.31|539.21|539.01|538.91|539.31|539.21|538.91|538.81|123
1601039700000|2020-09-25 13:15:00|539.11|539.01|538.61|538.51|539.21|539.11|538.51|538.41|141
1601040000000|2020-09-25 13:20:00|538.51|538.41|537.71|537.61|538.71|538.61|537.71|537.61|164
1601040300000|2020-09-25 13:25:00|537.81|537.71|537.61|537.51|538.11|538.01|537.61|537.51|136
1601040600000|2020-09-25 13:30:00|537.71|537.61|537.71|537.61|538.31|538.21|537.41|537.31|438
1601040900000|2020-09-25 13:35:00|537.81|537.71|537.91|537.81|538.41|538.31|537.41|537.31|373
1601041200000|2020-09-25 13:40:00|538.01|537.91|538.81|538.71|539.31|539.21|537.91|537.81|272
1601041500000|2020-09-25 13:45:00|538.71|538.61|537.41|537.31|539.01|538.91|537.31|537.21|372
1601041800000|2020-09-25 13:50:00|537.51|537.41|538.21|538.11|538.51|538.41|536.91|536.81|286
1601042100000|2020-09-25 13:55:00|538.11|538.01|538.51|538.41|538.71|538.61|537.71|537.61|294
1601042400000|2020-09-25 14:00:00|538.41|538.31|538.51|538.41|538.71|538.61|538.11|538.01|211
1601042700000|2020-09-25 14:05:00|538.61|538.51|537.71|537.61|538.61|538.51|537.31|537.21|248
1601043000000|2020-09-25 14:10:00|537.67|537.57|536.17|536.07|537.77|537.67|535.97|535.87|342
1601043300000|2020-09-25 14:15:00|536.27|536.17|536.87|536.77|537.17|537.07|535.97|535.87|479
1601043600000|2020-09-25 14:20:00|536.97|536.87|538.17|538.07|538.57|538.47|536.77|536.67|254
1601043900000|2020-09-25 14:25:00|538.27|538.17|539.47|539.37|539.57|539.47|538.17|538.07|434
1601044200000|2020-09-25 14:30:00|539.37|539.27|538.57|538.47|539.67|539.57|538.37|538.27|311
1601044500000|2020-09-25 14:35:00|538.47|538.37|539.57|539.47|539.57|539.47|538.27|538.17|239
1601044800000|2020-09-25 14:40:00|539.67|539.57|539.37|539.27|540.07|539.97|538.67|538.57|324
1601045100000|2020-09-25 14:45:00|539.47|539.37|538.87|538.77|539.87|539.77|538.47|538.37|369
1601045400000|2020-09-25 14:50:00|538.77|538.67|539.57|539.47|539.77|539.67|538.37|538.27|296
1601045700000|2020-09-25 14:55:00|539.47|539.37|539.47|539.37|539.57|539.47|538.77|538.67|176
1601046000000|2020-09-25 15:00:00|539.57|539.47|538.47|538.37|539.67|539.57|538.37|538.27|232
1601046300000|2020-09-25 15:05:00|538.37|538.27|538.97|538.87|539.27|539.17|538.17|538.07|331
1601046600000|2020-09-25 15:10:00|538.87|538.77|539.47|539.37|539.67|539.57|538.67|538.57|144
1601046900000|2020-09-25 15:15:00|539.37|539.27|540.47|540.37|540.47|540.37|539.27|539.17|227
1601047200000|2020-09-25 15:20:00|540.57|540.47|540.57|540.47|540.67|540.57|540.27|540.17|196
1601047500000|2020-09-25 15:25:00|540.67|540.57|540.07|539.97|540.87|540.77|539.87|539.77|333
1601047800000|2020-09-25 15:30:00|540.17|539.87|540.97|540.67|541.27|540.97|539.87|539.57|624
1601048100000|2020-09-25 15:35:00|541.07|540.77|540.67|540.37|541.17|540.87|540.47|540.17|239
1601048400000|2020-09-25 15:40:00|540.77|540.47|540.27|539.97|541.17|540.87|540.17|539.87|129
1601048700000|2020-09-25 15:45:00|540.37|540.07|539.67|539.37|540.47|540.17|539.67|539.37|70
1601049000000|2020-09-25 15:50:00|539.77|539.47|539.87|539.57|539.97|539.67|539.57|539.27|61
1601049300000|2020-09-25 15:55:00|539.97|539.67|539.67|539.37|540.07|539.77|539.57|539.27|29
1601049600000|2020-09-25 16:00:00|539.77|539.47|540.37|540.07|540.47|540.17|539.57|539.27|30
1601049900000|2020-09-25 16:05:00|540.27|539.97|540.97|540.67|540.97|540.67|540.27|539.97|31
1601050200000|2020-09-25 16:10:00|540.87|540.57|541.07|540.77|541.07|540.77|540.77|540.47|20
1601050500000|2020-09-25 16:15:00|540.97|540.67|540.47|540.17|541.07|540.77|540.27|539.97|39
1601050800000|2020-09-25 16:20:00|540.57|540.27|540.57|540.27|540.67|540.37|540.17|539.87|47
1601051100000|2020-09-25 16:25:00|540.47|540.17|540.47|540.17|540.67|540.37|540.07|539.77|95
1601051400000|2020-09-25 16:30:00|540.57|540.27|540.57|540.27|540.67|540.37|540.17|539.87|60
1601051700000|2020-09-25 16:35:00|540.47|540.17|540.47|540.17|540.57|540.27|540.17|539.87|23
1601052000000|2020-09-25 16:40:00|540.57|540.27|540.67|540.37|540.77|540.47|540.47|540.17|40
1601052300000|2020-09-25 16:45:00|540.77|540.47|540.57|540.27|540.87|540.57|540.57|540.27|18
1601052600000|2020-09-25 16:50:00|540.67|540.37|541.17|540.87|541.17|540.87|540.57|540.27|22
1601052900000|2020-09-25 16:55:00|541.07|540.77|541.27|540.97|541.27|540.97|540.97|540.67|41
1601053200000|2020-09-25 17:00:00|541.17|540.87|541.37|541.07|541.67|541.37|540.97|540.67|73
1601053500000|2020-09-25 17:05:00|541.27|540.97|541.57|541.27|541.87|541.57|541.27|540.97|55
1601053800000|2020-09-25 17:10:00|541.67|541.37|541.77|541.47|541.77|541.47|541.57|541.27|54
1601054100000|2020-09-25 17:15:00|541.87|541.57|541.57|541.27|542.07|541.77|541.47|541.17|40
1601054400000|2020-09-25 17:20:00|541.67|541.37|541.67|541.37|541.87|541.57|541.57|541.27|47
1601054700000|2020-09-25 17:25:00|541.57|541.27|541.87|541.57|541.87|541.57|541.57|541.27|10
1601055000000|2020-09-25 17:30:00|541.77|541.47|542.07|541.77|542.17|541.87|541.77|541.47|28
1601055300000|2020-09-25 17:35:00|541.97|541.67|541.97|541.67|542.17|541.87|541.97|541.67|9
1601055600000|2020-09-25 17:40:00|542.07|541.77|542.47|542.17|542.47|542.17|541.97|541.67|46
1601055900000|2020-09-25 17:45:00|542.57|542.27|542.37|542.07|542.67|542.37|542.27|541.97|25
1601056200000|2020-09-25 17:50:00|542.47|542.17|542.37|542.07|542.57|542.27|542.27|541.97|61
1601056500000|2020-09-25 17:55:00|542.27|541.97|542.37|542.07|542.47|542.17|542.27|541.97|39
1601056800000|2020-09-25 18:00:00|542.27|541.97|542.47|542.17|542.47|542.17|542.17|541.87|43
1601057100000|2020-09-25 18:05:00|542.57|542.27|542.37|542.07|542.57|542.27|542.17|541.87|67
1601057400000|2020-09-25 18:10:00|542.47|542.17|542.27|541.97|542.47|542.17|542.07|541.77|55
1601057700000|2020-09-25 18:15:00|542.37|542.07|542.87|542.57|542.87|542.57|542.37|542.07|66
1601058000000|2020-09-25 18:20:00|542.77|542.47|542.87|542.57|542.87|542.57|542.57|542.27|25
1601058300000|2020-09-25 18:25:00|542.97|542.67|542.87|542.57|542.97|542.67|542.77|542.47|12
1601058600000|2020-09-25 18:30:00|542.77|542.47|542.67|542.37|542.87|542.57|542.57|542.27|53
1601058900000|2020-09-25 18:35:00|542.77|542.47|542.77|542.47|542.77|542.47|542.67|542.37|11
1601059200000|2020-09-25 18:40:00|542.67|542.37|542.57|542.27|542.77|542.47|542.37|542.07|18
1601059500000|2020-09-25 18:45:00|542.67|542.37|542.57|542.27|542.77|542.47|542.57|542.27|24
1601059800000|2020-09-25 18:50:00|542.67|542.37|543.07|542.77|543.07|542.77|542.57|542.27|36
1601060100000|2020-09-25 18:55:00|542.97|542.67|543.17|542.87|543.17|542.87|542.77|542.47|31
1601060400000|2020-09-25 19:00:00|542.97|542.67|543.57|543.27|543.67|543.37|542.97|542.67|86
1601060700000|2020-09-25 19:05:00|543.67|543.37|544.27|543.97|544.27|543.97|543.67|543.37|76
1601061000000|2020-09-25 19:10:00|544.17|543.87|543.97|543.67|544.57|544.27|543.97|543.67|99
1601061300000|2020-09-25 19:15:00|544.07|543.77|544.57|544.27|544.67|544.37|544.07|543.77|42
1601061600000|2020-09-25 19:20:00|544.47|544.17|544.47|544.17|544.77|544.47|544.47|544.17|74
1601061900000|2020-09-25 19:25:00|544.57|544.27|544.47|544.17|544.67|544.37|544.47|544.17|71
1601062200000|2020-09-25 19:30:00|544.37|544.07|543.67|543.37|544.47|544.17|543.67|543.37|44
1601062500000|2020-09-25 19:35:00|543.57|543.27|543.47|543.17|543.87|543.57|543.37|543.07|24
1601062800000|2020-09-25 19:40:00|543.37|543.07|543.67|543.37|543.67|543.37|543.37|543.07|12
1601063100000|2020-09-25 19:45:00|543.57|543.27|544.17|543.87|544.17|543.87|543.37|543.07|46
1601063400000|2020-09-25 19:50:00|544.07|543.77|544.27|543.97|544.27|543.97|543.77|543.47|66
1601063700000|2020-09-25 19:55:00|544.37|544.07|544.77|544.47|545.37|545.07|544.27|543.97|116
1601064000000|2020-09-25 20:00:00|544.97|544.37|544.37|543.87|544.97|544.47|543.97|543.47|0
1601064300000|2020-09-25 20:05:00|544.47|543.97|544.07|543.57|544.57|544.07|544.07|543.57|0
1601064600000|2020-09-25 20:10:00|543.97|543.47|543.87|543.37|544.37|543.87|543.67|543.17|0
1601064900000|2020-09-25 20:15:00|543.77|543.27|543.97|543.47|543.97|543.47|543.77|543.27|0
1601065200000|2020-09-25 20:20:00|543.87|543.37|543.97|543.47|543.97|543.47|543.87|543.37|0
1601065500000|2020-09-25 20:25:00|543.87|543.37|543.97|543.47|543.97|543.47|543.87|543.37|0
1601065800000|2020-09-25 20:30:00|543.87|543.37|544.07|543.57|544.07|543.57|543.87|543.37|0
1601066100000|2020-09-25 20:35:00|544.17|543.67|544.07|543.57|544.17|543.67|543.87|543.37|0
1601066400000|2020-09-25 20:40:00|543.97|543.47|543.77|543.27|543.97|543.47|543.67|543.17|0
1601066700000|2020-09-25 20:45:00|543.67|543.17|543.77|543.27|543.77|543.27|543.57|543.07|0
1601067000000|2020-09-25 20:50:00|543.67|543.17|543.77|543.27|543.87|543.37|543.67|543.17|0
1601067300000|2020-09-25 20:55:00|543.67|543.17|543.37|542.87|543.67|543.17|543.37|542.87|0
1601244000000|2020-09-27 22:00:00|544.97|544.47|544.87|544.37|545.07|544.57|544.67|544.17|0
1601244300000|2020-09-27 22:05:00|544.77|544.27|544.97|544.47|544.97|544.47|544.77|544.27|0
1601244600000|2020-09-27 22:10:00|545.07|544.57|545.07|544.57|545.17|544.67|544.97|544.47|0
1601244900000|2020-09-27 22:15:00|545.17|544.67|545.07|544.57|545.17|544.67|545.07|544.57|0
1601245200000|2020-09-27 22:20:00|545.17|544.67|545.07|544.57|545.17|544.67|545.07|544.57|0
1601245500000|2020-09-27 22:25:00|545.17|544.67|545.07|544.57|545.17|544.67|544.97|544.47|0
1601245800000|2020-09-27 22:30:00|545.17|544.67|545.07|544.57|545.17|544.67|544.97|544.47|0
1601246100000|2020-09-27 22:35:00|544.97|544.47|544.97|544.47|544.97|544.47|544.87|544.37|0
1601246400000|2020-09-27 22:40:00|545.07|544.57|545.27|544.77|545.27|544.77|544.97|544.47|0
1601246700000|2020-09-27 22:45:00|545.17|544.67|545.27|544.77|545.27|544.77|545.17|544.67|0
1601247000000|2020-09-27 22:50:00|545.37|544.87|545.27|544.77|545.37|544.87|545.17|544.67|0
1601247300000|2020-09-27 22:55:00|545.17|544.67|545.17|544.67|545.27|544.77|545.17|544.67|0
1601247600000|2020-09-27 23:00:00|545.27|544.77|545.07|544.57|545.27|544.77|545.07|544.57|0
1601247900000|2020-09-27 23:05:00|545.17|544.67|544.97|544.47|545.17|544.67|544.97|544.47|0
1601248200000|2020-09-27 23:10:00|544.87|544.37|544.87|544.37|544.97|544.47|544.87|544.37|0
1601248500000|2020-09-27 23:15:00|544.97|544.47|544.87|544.37|544.97|544.47|544.87|544.37|0
1601248800000|2020-09-27 23:20:00|544.77|544.27|544.87|544.37|544.87|544.37|544.67|544.17|0
1601249100000|2020-09-27 23:25:00|544.77|544.27|544.87|544.37|544.97|544.47|544.77|544.27|0
1601249400000|2020-09-27 23:30:00|544.77|544.27|544.87|544.37|544.87|544.37|544.67|544.17|0
1601249700000|2020-09-27 23:35:00|544.77|544.27|544.97|544.47|545.07|544.57|544.77|544.27|0
1601250000000|2020-09-27 23:40:00|545.07|544.57|544.97|544.47|545.07|544.57|544.87|544.37|0
1601250300000|2020-09-27 23:45:00|544.87|544.37|544.97|544.47|544.97|544.47|544.87|544.37|0
1601250600000|2020-09-27 23:50:00|545.07|544.57|544.97|544.47|545.07|544.57|544.97|544.47|0
1601250900000|2020-09-27 23:55:00|545.07|544.57|544.77|544.27|545.07|544.57|544.77|544.27|0
1601251200000|2020-09-28 00:00:00|544.87|544.37|544.77|544.27|544.97|544.47|544.77|544.27|0
1601251500000|2020-09-28 00:05:00|544.67|544.17|544.67|544.17|544.77|544.27|544.67|544.17|0
1601251800000|2020-09-28 00:10:00|544.77|544.27|544.07|543.57|544.97|544.47|544.07|543.57|0
1601252100000|2020-09-28 00:15:00|544.17|543.67|544.27|543.77|544.47|543.97|544.07|543.57|0
1601252400000|2020-09-28 00:20:00|544.17|543.67|544.37|543.87|544.47|543.97|544.17|543.67|0
1601252700000|2020-09-28 00:25:00|544.27|543.77|544.37|543.87|544.37|543.87|544.17|543.67|0
1601253000000|2020-09-28 00:30:00|544.27|543.77|544.07|543.57|544.27|543.77|544.07|543.57|0
1601253300000|2020-09-28 00:35:00|543.97|543.47|544.27|543.77|544.27|543.77|543.97|543.47|0
1601253600000|2020-09-28 00:40:00|544.17|543.67|544.57|544.07|544.57|544.07|544.07|543.57|0
1601253900000|2020-09-28 00:45:00|544.37|543.87|544.27|543.77|544.57|544.07|544.27|543.77|0
1601254200000|2020-09-28 00:50:00|544.37|543.87|544.07|543.57|544.37|543.87|543.97|543.47|0
1601254500000|2020-09-28 00:55:00|543.97|543.47|543.67|543.17|544.07|543.57|543.67|543.17|0
1601254800000|2020-09-28 01:00:00|543.77|543.27|543.77|543.27|543.97|543.47|543.67|543.17|0
1601255100000|2020-09-28 01:05:00|543.97|543.47|544.37|543.87|544.37|543.87|543.97|543.47|0
1601255400000|2020-09-28 01:10:00|544.47|543.97|544.27|543.77|544.47|543.97|544.27|543.77|0
1601255700000|2020-09-28 01:15:00|544.37|543.87|544.77|544.27|544.77|544.27|544.37|543.87|0
1601256000000|2020-09-28 01:20:00|544.67|544.17|544.77|544.27|544.77|544.27|544.57|544.07|0
1601256300000|2020-09-28 01:25:00|544.67|544.17|544.77|544.27|544.87|544.37|544.57|544.07|0
1601256600000|2020-09-28 01:30:00|544.87|544.37|544.37|543.87|544.87|544.37|544.27|543.77|0
1601256900000|2020-09-28 01:35:00|544.47|543.97|544.67|544.17|544.77|544.27|544.27|543.77|0
1601257200000|2020-09-28 01:40:00|544.77|544.27|544.87|544.37|544.87|544.37|544.67|544.17|0
1601257500000|2020-09-28 01:45:00|544.97|544.47|545.17|544.67|545.17|544.67|544.97|544.47|0
1601257800000|2020-09-28 01:50:00|545.27|544.77|545.47|544.97|545.67|545.17|545.17|544.67|0
1601258100000|2020-09-28 01:55:00|545.57|545.07|545.77|545.27|545.77|545.27|545.47|544.97|0
1601258400000|2020-09-28 02:00:00|545.67|545.17|545.67|545.17|545.77|545.27|545.67|545.17|0
1601258700000|2020-09-28 02:05:00|545.77|545.27|545.67|545.17|545.77|545.27|545.67|545.17|0
1601259000000|2020-09-28 02:10:00|545.77|545.27|545.67|545.17|545.77|545.27|545.67|545.17|0
1601259300000|2020-09-28 02:15:00|545.77|545.27|545.77|545.27|545.77|545.27|545.77|545.27|0
1601259600000|2020-09-28 02:20:00|545.87|545.37|545.97|545.47|545.97|545.47|545.77|545.27|0
1601259900000|2020-09-28 02:25:00|545.87|545.37|545.77|545.27|546.07|545.57|545.77|545.27|0
1601260200000|2020-09-28 02:30:00|545.67|545.17|546.07|545.57|546.17|545.67|545.57|545.07|0
1601260500000|2020-09-28 02:35:00|546.17|545.67|546.07|545.57|546.17|545.67|546.07|545.57|0
1601260800000|2020-09-28 02:40:00|545.97|545.47|546.07|545.57|546.17|545.67|545.97|545.47|0
1601261100000|2020-09-28 02:45:00|546.17|545.67|546.17|545.67|546.17|545.67|546.07|545.57|0
1601261400000|2020-09-28 02:50:00|546.07|545.57|546.07|545.57|546.17|545.67|545.97|545.47|0
1601261700000|2020-09-28 02:55:00|546.17|545.67|545.97|545.47|546.17|545.67|545.97|545.47|0
1601262600000|2020-09-28 03:10:00|546.07|545.57|545.97|545.47|546.17|545.67|545.97|545.47|0
1601262900000|2020-09-28 03:15:00|546.07|545.57|545.97|545.47|546.17|545.67|545.97|545.47|0
1601263200000|2020-09-28 03:20:00|545.87|545.37|545.97|545.47|545.97|545.47|545.87|545.37|0
1601263500000|2020-09-28 03:25:00|546.17|545.67|545.87|545.37|546.17|545.67|545.87|545.37|0
1601263800000|2020-09-28 03:30:00|545.97|545.47|546.07|545.57|546.07|545.57|545.97|545.47|0
1601264100000|2020-09-28 03:35:00|545.97|545.47|545.97|545.47|546.17|545.67|545.87|545.37|0
1601264400000|2020-09-28 03:40:00|546.07|545.57|546.17|545.67|546.17|545.67|546.07|545.57|0
1601264700000|2020-09-28 03:45:00|546.27|545.77|546.37|545.87|546.37|545.87|546.17|545.67|0
1601265000000|2020-09-28 03:50:00|546.47|545.97|546.37|545.87|546.47|545.97|546.37|545.87|0
1601265300000|2020-09-28 03:55:00|546.27|545.77|546.07|545.57|546.27|545.77|546.07|545.57|0
1601265600000|2020-09-28 04:00:00|546.17|545.67|546.07|545.57|546.27|545.77|546.07|545.57|0
1601265900000|2020-09-28 04:05:00|546.17|545.67|546.27|545.77|546.27|545.77|546.17|545.67|0
1601266500000|2020-09-28 04:15:00|546.37|545.87|546.37|545.87|546.37|545.87|546.27|545.77|0
1601266800000|2020-09-28 04:20:00|546.27|545.77|546.37|545.87|546.37|545.87|546.27|545.77|0
1601267100000|2020-09-28 04:25:00|546.27|545.77|546.37|545.87|546.37|545.87|546.27|545.77|0
1601267400000|2020-09-28 04:30:00|546.27|545.77|546.07|545.57|546.27|545.77|546.07|545.57|0
1601267700000|2020-09-28 04:35:00|545.97|545.47|545.87|545.37|545.97|545.47|545.77|545.27|0
1601268000000|2020-09-28 04:40:00|545.97|545.47|545.97|545.47|545.97|545.47|545.77|545.27|0
1601268300000|2020-09-28 04:45:00|546.07|545.57|546.07|545.57|546.27|545.77|546.07|545.57|0
1601268600000|2020-09-28 04:50:00|546.17|545.67|546.07|545.57|546.37|545.87|546.07|545.57|0
1601268900000|2020-09-28 04:55:00|546.17|545.67|545.97|545.47|546.27|545.77|545.97|545.47|0
1601269200000|2020-09-28 05:00:00|546.07|545.57|546.07|545.57|546.07|545.57|545.97|545.47|0
1601269500000|2020-09-28 05:05:00|546.27|545.77|546.07|545.57|546.27|545.77|545.97|545.47|0
1601269800000|2020-09-28 05:10:00|546.17|545.67|546.37|545.87|546.37|545.87|546.07|545.57|0
1601270100000|2020-09-28 05:15:00|546.47|545.97|546.37|545.87|546.57|546.07|546.37|545.87|0
1601270400000|2020-09-28 05:20:00|546.57|546.07|546.97|546.47|546.97|546.47|546.57|546.07|0
1601270700000|2020-09-28 05:25:00|547.07|546.57|546.87|546.37|547.17|546.67|546.77|546.27|0
1601271000000|2020-09-28 05:30:00|546.77|546.27|546.57|546.07|546.87|546.37|546.57|546.07|0
1601271300000|2020-09-28 05:35:00|546.47|545.97|546.27|545.77|546.47|545.97|546.27|545.77|0
1601271600000|2020-09-28 05:40:00|546.17|545.67|546.57|546.07|546.77|546.27|546.17|545.67|0
1601271900000|2020-09-28 05:45:00|546.67|546.17|546.77|546.27|546.77|546.27|546.57|546.07|0
1601272200000|2020-09-28 05:50:00|546.67|546.17|546.77|546.27|546.77|546.27|546.57|546.07|0
1601272500000|2020-09-28 05:55:00|546.67|546.17|546.97|546.47|547.27|546.77|546.67|546.17|0
1601272800000|2020-09-28 06:00:00|547.07|546.57|547.67|547.37|548.87|548.57|547.07|546.57|115
1601273100000|2020-09-28 06:05:00|547.57|547.27|547.27|546.97|547.67|547.37|547.07|546.77|87
1601273400000|2020-09-28 06:10:00|547.37|547.07|547.67|547.37|547.67|547.37|547.37|547.07|72
1601273700000|2020-09-28 06:15:00|547.57|547.27|547.87|547.57|547.87|547.57|547.47|547.17|66
1601274000000|2020-09-28 06:20:00|547.97|547.67|548.57|548.27|548.57|548.27|547.97|547.67|90
1601274300000|2020-09-28 06:25:00|548.47|548.17|548.77|548.47|548.77|548.47|548.47|548.17|96
1601274600000|2020-09-28 06:30:00|548.87|548.57|548.27|547.97|548.97|548.67|548.07|547.77|119
1601274900000|2020-09-28 06:35:00|548.17|547.87|548.47|548.17|548.47|548.17|547.87|547.57|74
1601275200000|2020-09-28 06:40:00|548.37|548.07|548.27|547.97|548.37|548.07|548.17|547.87|38
1601275500000|2020-09-28 06:45:00|548.17|547.87|548.67|548.37|548.77|548.47|548.07|547.77|97
1601275800000|2020-09-28 06:50:00|548.77|548.47|548.27|547.97|548.77|548.47|548.27|547.97|58
1601276100000|2020-09-28 06:55:00|548.17|547.87|547.57|547.27|548.27|547.97|547.37|547.07|122
1601276400000|2020-09-28 07:00:00|547.47|547.37|547.57|547.47|548.27|548.17|547.27|547.17|1068
1601276700000|2020-09-28 07:05:00|547.67|547.57|545.27|545.17|547.67|547.57|545.27|545.17|610
1601277000000|2020-09-28 07:10:00|545.37|545.27|546.57|546.47|546.77|546.67|545.37|545.27|463
1601277300000|2020-09-28 07:15:00|546.47|546.37|545.77|545.67|547.17|547.07|545.67|545.57|545
1601277600000|2020-09-28 07:20:00|545.87|545.77|546.17|546.07|546.77|546.67|545.57|545.47|450
1601277900000|2020-09-28 07:25:00|546.27|546.17|546.57|546.47|546.97|546.87|545.27|545.17|414
1601278200000|2020-09-28 07:30:00|546.67|546.57|546.67|546.57|547.17|547.07|545.97|545.87|441
1601278500000|2020-09-28 07:35:00|546.57|546.47|547.37|547.27|547.47|547.37|546.57|546.47|275
1601278800000|2020-09-28 07:40:00|547.27|547.17|546.97|546.87|547.27|547.17|546.57|546.47|282
1601279100000|2020-09-28 07:45:00|546.87|546.77|547.27|547.17|547.47|547.37|546.47|546.37|274
1601279400000|2020-09-28 07:50:00|547.17|547.07|547.37|547.27|547.77|547.67|547.17|547.07|309
1601279700000|2020-09-28 07:55:00|547.47|547.37|547.57|547.47|547.67|547.57|547.17|547.07|361
1601280000000|2020-09-28 08:00:00|547.47|547.37|546.27|546.17|547.57|547.47|546.27|546.17|252
1601280300000|2020-09-28 08:05:00|546.37|546.27|547.57|547.47|547.67|547.57|546.37|546.27|193
1601280600000|2020-09-28 08:10:00|547.47|547.37|547.27|547.17|547.87|547.77|547.07|546.97|149
1601280900000|2020-09-28 08:15:00|547.17|547.07|548.17|548.07|548.17|548.07|547.17|547.07|263
1601281200000|2020-09-28 08:20:00|548.07|547.97|547.57|547.47|548.37|548.27|547.57|547.47|229
1601281500000|2020-09-28 08:25:00|547.67|547.57|548.07|547.97|548.17|548.07|547.67|547.57|109
1601281800000|2020-09-28 08:30:00|548.17|548.07|548.67|548.57|548.87|548.77|547.87|547.77|219
1601282100000|2020-09-28 08:35:00|548.77|548.67|548.37|548.27|548.77|548.67|548.17|548.07|145
1601282400000|2020-09-28 08:40:00|548.47|548.37|547.97|547.87|548.47|548.37|547.97|547.87|165
1601282700000|2020-09-28 08:45:00|548.07|547.97|547.27|547.17|548.17|548.07|547.17|547.07|83
1601283000000|2020-09-28 08:50:00|547.17|547.07|546.57|546.47|547.27|547.17|546.57|546.47|138
1601283300000|2020-09-28 08:55:00|546.47|546.37|546.57|546.47|546.67|546.57|546.17|546.07|143
1601283600000|2020-09-28 09:00:00|546.67|546.57|546.57|546.47|547.17|547.07|546.47|546.37|180
1601283900000|2020-09-28 09:05:00|546.47|546.37|546.77|546.67|546.97|546.87|546.47|546.37|177
1601284200000|2020-09-28 09:10:00|546.67|546.57|546.47|546.37|546.77|546.67|546.47|546.37|126
1601284500000|2020-09-28 09:15:00|546.37|546.27|546.77|546.67|546.87|546.77|546.27|546.17|91
1601284800000|2020-09-28 09:20:00|546.87|546.77|546.77|546.67|547.07|546.97|546.67|546.57|88
1601285100000|2020-09-28 09:25:00|546.67|546.57|546.97|546.87|547.07|546.97|546.57|546.47|153
1601285400000|2020-09-28 09:30:00|546.87|546.77|546.87|546.77|547.27|547.17|546.67|546.57|167
1601285700000|2020-09-28 09:35:00|546.77|546.67|547.77|547.67|547.77|547.67|546.67|546.57|117
1601286000000|2020-09-28 09:40:00|547.87|547.77|547.87|547.77|547.97|547.87|547.57|547.47|130
1601286300000|2020-09-28 09:45:00|547.77|547.67|547.87|547.77|547.87|547.77|547.57|547.47|92
1601286600000|2020-09-28 09:50:00|547.77|547.67|547.87|547.77|548.07|547.97|547.67|547.57|107
1601286900000|2020-09-28 09:55:00|547.77|547.67|546.97|546.87|547.87|547.77|546.87|546.77|151
1601287200000|2020-09-28 10:00:00|547.07|546.97|547.77|547.67|547.77|547.67|546.87|546.77|135
1601287500000|2020-09-28 10:05:00|547.87|547.77|548.07|547.97|548.07|547.97|547.57|547.47|174
1601287800000|2020-09-28 10:10:00|548.17|548.07|548.17|548.07|548.47|548.37|547.87|547.77|176
1601288100000|2020-09-28 10:15:00|548.27|548.17|548.47|548.37|548.67|548.57|547.87|547.77|355
1601288400000|2020-09-28 10:20:00|548.37|548.27|548.67|548.57|548.77|548.67|548.27|548.17|93
1601288700000|2020-09-28 10:25:00|548.77|548.67|548.47|548.37|548.87|548.77|548.07|547.97|134
1601289000000|2020-09-28 10:30:00|548.57|548.47|548.27|548.17|548.67|548.57|548.27|548.17|96
1601289300000|2020-09-28 10:35:00|548.37|548.27|548.07|547.97|548.37|548.27|547.87|547.77|140
1601289600000|2020-09-28 10:40:00|548.17|548.07|547.97|547.87|548.47|548.37|547.97|547.87|70
1601289900000|2020-09-28 10:45:00|548.07|547.97|548.47|548.37|548.47|548.37|547.87|547.77|82
1601290200000|2020-09-28 10:50:00|548.37|548.27|548.67|548.57|548.67|548.57|548.17|548.07|54
1601290500000|2020-09-28 10:55:00|548.57|548.47|548.47|548.37|548.87|548.77|548.27|548.17|125
1601290800000|2020-09-28 11:00:00|548.27|548.17|548.17|548.07|548.47|548.37|548.07|547.97|175
1601291100000|2020-09-28 11:05:00|548.27|548.17|548.07|547.97|548.57|548.47|547.97|547.87|184
1601291400000|2020-09-28 11:10:00|548.17|548.07|548.37|548.27|548.47|548.37|548.07|547.97|69
1601291700000|2020-09-28 11:15:00|548.47|548.37|548.37|548.27|548.87|548.77|548.17|548.07|113
1601292000000|2020-09-28 11:20:00|548.47|548.37|548.47|548.37|548.77|548.67|548.37|548.27|75
1601292300000|2020-09-28 11:25:00|548.57|548.47|548.57|548.47|548.77|548.67|548.47|548.37|58
1601292600000|2020-09-28 11:30:00|548.67|548.57|549.37|549.27|549.47|549.37|548.67|548.57|174
1601292900000|2020-09-28 11:35:00|549.27|549.17|549.37|549.27|549.57|549.47|549.27|549.17|152
1601293200000|2020-09-28 11:40:00|549.4|549.3|549.7|549.6|549.8|549.7|549.3|549.2|120
1601293500000|2020-09-28 11:45:00|549.8|549.7|549.7|549.6|549.8|549.7|549.6|549.5|148
1601293800000|2020-09-28 11:50:00|549.8|549.7|549.9|549.8|550.1|550|549.7|549.6|184
1601294100000|2020-09-28 11:55:00|550|549.9|550.2|550.1|550.2|550.1|549.8|549.7|119
1601294400000|2020-09-28 12:00:00|550.1|550|550.3|550.2|550.3|550.2|549.9|549.8|106
1601294700000|2020-09-28 12:05:00|550.4|550.3|551.2|551.1|551.3|551.2|550.4|550.3|388
1601295000000|2020-09-28 12:10:00|551.1|551|551.1|551|551.3|551.2|550.9|550.8|288
1601295300000|2020-09-28 12:15:00|551.2|551.1|550.7|550.6|551.3|551.2|550.6|550.5|161
1601295600000|2020-09-28 12:20:00|550.6|550.5|551.6|551.5|551.7|551.6|550.6|550.5|364
1601295900000|2020-09-28 12:25:00|551.7|551.6|551.4|551.3|551.8|551.7|551.4|551.3|189
1601296200000|2020-09-28 12:30:00|551.5|551.4|551.6|551.5|552.2|552.1|551.4|551.3|352
1601296500000|2020-09-28 12:35:00|551.5|551.4|551|550.9|551.7|551.6|551|550.9|195
1601296800000|2020-09-28 12:40:00|551.1|551|551.3|551.2|551.3|551.2|550.9|550.8|148
1601297100000|2020-09-28 12:45:00|551.4|551.3|551.8|551.7|551.8|551.7|551.2|551.1|111
1601297400000|2020-09-28 12:50:00|551.7|551.6|551.1|551|551.8|551.7|551.1|551|101
1601297700000|2020-09-28 12:55:00|551.2|551.1|550.9|550.8|551.3|551.2|550.8|550.7|111
1601298000000|2020-09-28 13:00:00|551|550.9|551|550.9|551.4|551.3|550.7|550.6|150
1601298300000|2020-09-28 13:05:00|551.1|551|551.1|551|551.3|551.2|550.9|550.8|106
1601298600000|2020-09-28 13:10:00|551.2|551.1|550.8|550.7|551.3|551.2|550.7|550.6|150
1601298900000|2020-09-28 13:15:00|550.9|550.8|550.9|550.8|551|550.9|550.7|550.6|206
1601299200000|2020-09-28 13:20:00|551|550.9|551|550.9|551.2|551.1|550.8|550.7|156
1601299500000|2020-09-28 13:25:00|550.9|550.8|551.2|551.1|551.2|551.1|550.8|550.7|154
1601299800000|2020-09-28 13:30:00|551.3|551.2|551.3|551.2|551.6|551.5|550.8|550.7|442
1601300100000|2020-09-28 13:35:00|551.4|551.3|551.1|551|551.7|551.6|550.7|550.6|378
1601300400000|2020-09-28 13:40:00|551.2|551.1|550.7|550.6|551.6|551.5|550.6|550.5|311
1601300700000|2020-09-28 13:45:00|550.8|550.7|551.3|551.2|551.7|551.6|550.8|550.7|297
1601301000000|2020-09-28 13:50:00|551.2|551.1|550.9|550.8|551.4|551.3|550.7|550.6|420
1601301300000|2020-09-28 13:55:00|550.8|550.7|551.8|551.7|552|551.9|550.8|550.7|326
1601301600000|2020-09-28 14:00:00|551.7|551.6|552.1|552|552.1|552|551.2|551.1|490
1601301900000|2020-09-28 14:05:00|552.2|552.1|551.7|551.6|552.2|552.1|551.6|551.5|305
1601302200000|2020-09-28 14:10:00|551.71|551.61|552.71|552.61|552.71|552.61|551.71|551.61|429
1601302500000|2020-09-28 14:15:00|552.81|552.71|553.11|553.01|553.11|553.01|552.71|552.61|279
1601302800000|2020-09-28 14:20:00|553.21|553.11|552.81|552.71|553.21|553.11|552.71|552.61|273
1601303100000|2020-09-28 14:25:00|552.91|552.81|552.41|552.31|553.11|553.01|552.41|552.31|329
1601303400000|2020-09-28 14:30:00|552.51|552.41|553.11|553.01|553.11|553.01|552.41|552.31|323
1601303700000|2020-09-28 14:35:00|553.21|553.11|552.51|552.41|553.41|553.31|552.41|552.31|341
1601304000000|2020-09-28 14:40:00|552.41|552.31|552.81|552.71|553.11|553.01|552.31|552.21|410
1601304300000|2020-09-28 14:45:00|552.71|552.61|552.41|552.31|552.91|552.81|552.11|552.01|280
1601304600000|2020-09-28 14:50:00|552.31|552.21|552.11|552.01|552.61|552.51|551.91|551.81|193
1601304900000|2020-09-28 14:55:00|552.01|551.91|552.01|551.91|552.11|552.01|551.51|551.41|221
1601305200000|2020-09-28 15:00:00|552.11|552.01|551.61|551.51|552.41|552.31|551.61|551.51|226
1601305500000|2020-09-28 15:05:00|551.71|551.61|552.31|552.21|552.31|552.21|551.71|551.61|189
1601305800000|2020-09-28 15:10:00|552.21|552.11|552.41|552.31|552.41|552.31|552.01|551.91|198
1601306100000|2020-09-28 15:15:00|552.31|552.21|552.41|552.31|552.51|552.41|552.01|551.91|275
1601306400000|2020-09-28 15:20:00|552.51|552.41|552.51|552.41|552.51|552.41|551.91|551.81|302
1601306700000|2020-09-28 15:25:00|552.61|552.51|552.81|552.71|553.01|552.91|552.11|552.01|462
1601307000000|2020-09-28 15:30:00|552.91|552.61|552.11|551.81|553.21|552.91|552.11|551.81|850
1601307300000|2020-09-28 15:35:00|552.21|551.91|552.51|552.21|552.61|552.31|551.91|551.61|374
1601307600000|2020-09-28 15:40:00|552.41|552.11|552.11|551.81|552.41|552.11|551.81|551.51|161
1601307900000|2020-09-28 15:45:00|552.21|551.91|551.81|551.51|552.21|551.91|551.61|551.31|87
1601308200000|2020-09-28 15:50:00|551.71|551.41|552.11|551.81|552.21|551.91|551.61|551.31|74
1601308500000|2020-09-28 15:55:00|552.21|551.91|551.81|551.51|552.21|551.91|551.61|551.31|52
1601308800000|2020-09-28 16:00:00|551.71|551.41|551.61|551.31|551.91|551.61|551.41|551.11|52
1601309100000|2020-09-28 16:05:00|551.51|551.21|551.41|551.11|551.71|551.41|551.31|551.01|50
1601309400000|2020-09-28 16:10:00|551.31|551.01|551.61|551.31|551.71|551.41|551.21|550.91|60
1601309700000|2020-09-28 16:15:00|551.51|551.21|551.21|550.91|551.71|551.41|550.91|550.61|133
1601310000000|2020-09-28 16:20:00|551.31|551.01|551.41|551.11|551.51|551.21|551.01|550.71|54
1601310300000|2020-09-28 16:25:00|551.31|551.01|551.31|551.01|551.41|551.11|551.01|550.71|63
1601310600000|2020-09-28 16:30:00|551.41|551.11|551.41|551.11|551.51|551.21|550.91|550.61|32
1601310900000|2020-09-28 16:35:00|551.51|551.21|551.31|551.01|551.51|551.21|551.21|550.91|20
1601311200000|2020-09-28 16:40:00|551.41|551.11|551.81|551.51|551.81|551.51|551.41|551.11|27
1601311500000|2020-09-28 16:45:00|551.71|551.41|552.01|551.71|552.11|551.81|551.71|551.41|35
1601311800000|2020-09-28 16:50:00|552.11|551.81|552.21|551.91|552.21|551.91|552.01|551.71|10
1601312100000|2020-09-28 16:55:00|552.11|551.81|552.31|552.01|552.41|552.11|552.01|551.71|50
1601312400000|2020-09-28 17:00:00|552.41|552.11|552.01|551.71|552.41|552.11|552.01|551.71|38
1601312700000|2020-09-28 17:05:00|552.11|551.81|551.81|551.51|552.11|551.81|551.61|551.31|25
1601313000000|2020-09-28 17:10:00|551.91|551.61|552.11|551.81|552.11|551.81|551.71|551.41|15
1601313300000|2020-09-28 17:15:00|552.21|551.91|552.01|551.71|552.21|551.91|552.01|551.71|11
1601313600000|2020-09-28 17:20:00|552.11|551.81|552.31|552.01|552.41|552.11|552.01|551.71|10
1601313900000|2020-09-28 17:25:00|552.41|552.11|552.11|551.81|552.41|552.11|552.11|551.81|3
1601314200000|2020-09-28 17:30:00|552.21|551.91|552.61|552.31|552.61|552.31|552.21|551.91|12
1601314500000|2020-09-28 17:35:00|552.71|552.41|552.51|552.21|552.71|552.41|552.41|552.11|10
1601314800000|2020-09-28 17:40:00|552.41|552.11|552.21|551.91|552.51|552.21|552.21|551.91|10
1601315100000|2020-09-28 17:45:00|552.31|552.01|552.51|552.21|552.51|552.21|552.21|551.91|8
1601315400000|2020-09-28 17:50:00|552.41|552.11|552.41|552.11|552.51|552.21|552.21|551.91|9
1601315700000|2020-09-28 17:55:00|552.51|552.21|552.31|552.01|552.51|552.21|552.31|552.01|7
1601316000000|2020-09-28 18:00:00|552.41|552.11|552.21|551.91|552.41|552.11|552.01|551.71|12
1601316300000|2020-09-28 18:05:00|552.31|552.01|552.41|552.11|552.41|552.11|552.21|551.91|9
1601316600000|2020-09-28 18:10:00|552.51|552.21|552.51|552.21|552.61|552.31|552.41|552.11|9
1601316900000|2020-09-28 18:15:00|552.61|552.31|552.41|552.11|552.71|552.41|552.41|552.11|9
1601317200000|2020-09-28 18:20:00|552.31|552.01|552.01|551.71|552.41|552.11|552.01|551.71|40
1601317500000|2020-09-28 18:25:00|552.11|551.81|552.21|551.91|552.31|552.01|552.11|551.81|12
1601317800000|2020-09-28 18:30:00|552.31|552.01|552.31|552.01|552.41|552.11|552.31|552.01|12
1601318100000|2020-09-28 18:35:00|552.21|551.91|552.51|552.21|552.51|552.21|552.11|551.81|8
1601318400000|2020-09-28 18:40:00|552.41|552.11|552.41|552.11|552.51|552.21|552.21|551.91|14
1601318700000|2020-09-28 18:45:00|552.51|552.21|552.41|552.11|552.61|552.31|552.31|552.01|36
1601319000000|2020-09-28 18:50:00|552.31|552.01|552.31|552.01|552.51|552.21|552.31|552.01|4
1601319300000|2020-09-28 18:55:00|552.21|551.91|552.31|552.01|552.31|552.01|552.21|551.91|5
1601319600000|2020-09-28 19:00:00|552.21|551.91|552.01|551.71|552.21|551.91|551.81|551.51|21
1601319900000|2020-09-28 19:05:00|551.91|551.61|551.81|551.51|552.11|551.81|551.81|551.51|21
1601320200000|2020-09-28 19:10:00|551.91|551.61|552.01|551.71|552.01|551.71|551.61|551.31|28
1601320500000|2020-09-28 19:15:00|551.91|551.61|552.21|551.91|552.41|552.11|551.71|551.41|43
1601320800000|2020-09-28 19:20:00|552.31|552.01|552.31|552.01|552.41|552.11|552.11|551.81|49
1601321100000|2020-09-28 19:25:00|552.41|552.11|552.61|552.31|552.61|552.31|552.41|552.11|22
1601321400000|2020-09-28 19:30:00|552.51|552.21|551.81|551.51|552.51|552.21|551.61|551.31|54
1601321700000|2020-09-28 19:35:00|551.91|551.61|552.11|551.81|552.11|551.81|551.81|551.51|38
1601322000000|2020-09-28 19:40:00|552.01|551.71|552.41|552.11|552.41|552.11|552.01|551.71|34
1601322300000|2020-09-28 19:45:00|552.31|552.01|552.11|551.81|552.31|552.01|552.11|551.81|43
1601322600000|2020-09-28 19:50:00|552.01|551.71|552.31|552.01|552.41|552.11|551.91|551.61|71
1601322900000|2020-09-28 19:55:00|552.21|551.91|552.31|552.01|552.41|552.11|552.01|551.71|65
1601323200000|2020-09-28 20:00:00|552.71|552.21|553.01|552.51|553.21|552.71|552.51|552.01|0
1601323500000|2020-09-28 20:05:00|553.11|552.61|553.21|552.71|553.21|552.71|552.91|552.41|0
1601323800000|2020-09-28 20:10:00|553.11|552.61|553.51|553.01|553.61|553.11|553.11|552.61|0
1601324100000|2020-09-28 20:15:00|553.41|552.91|553.51|553.01|553.51|553.01|553.41|552.91|0
1601324700000|2020-09-28 20:25:00|553.41|552.91|553.41|552.91|553.41|552.91|553.41|552.91|0
1601325000000|2020-09-28 20:30:00|553.61|553.11|553.81|553.31|553.81|553.31|553.41|552.91|0
1601325300000|2020-09-28 20:35:00|553.71|553.21|553.81|553.31|553.91|553.41|553.61|553.11|0
1601325600000|2020-09-28 20:40:00|553.91|553.41|554.21|553.71|554.21|553.71|553.81|553.31|0
1601325900000|2020-09-28 20:45:00|554.11|553.61|554.01|553.51|554.21|553.71|553.91|553.41|0
1601326200000|2020-09-28 20:50:00|553.91|553.41|553.91|553.41|554.01|553.51|553.91|553.41|0
1601326500000|2020-09-28 20:55:00|553.81|553.31|553.81|553.31|553.91|553.41|553.61|553.11|0
1601326800000|2020-09-28 21:00:00|553.71|553.21|553.71|553.21|553.81|553.31|553.71|553.21|0
1601327100000|2020-09-28 21:05:00|553.81|553.31|553.81|553.31|553.81|553.31|553.81|553.31|0
1601328600000|2020-09-28 21:30:00|553.71|553.21|553.81|553.31|553.81|553.31|553.71|553.21|0
1601328900000|2020-09-28 21:35:00|553.71|553.21|553.71|553.21|553.81|553.31|553.71|553.21|0
1601329800000|2020-09-28 21:50:00|553.81|553.31|553.81|553.31|553.81|553.31|553.71|553.21|0
1601330100000|2020-09-28 21:55:00|553.71|553.21|553.81|553.31|553.81|553.31|553.71|553.21|0
1601330400000|2020-09-28 22:00:00|553.61|553.11|553.91|553.41|554.01|553.51|553.61|553.11|0
1601330700000|2020-09-28 22:05:00|553.81|553.31|553.71|553.21|553.91|553.41|553.71|553.21|0
1601331000000|2020-09-28 22:10:00|553.81|553.31|553.81|553.31|553.81|553.31|553.61|553.11|0
1601331300000|2020-09-28 22:15:00|553.71|553.21|553.91|553.41|554.01|553.51|553.71|553.21|0
1601331600000|2020-09-28 22:20:00|554.01|553.51|554.01|553.51|554.11|553.61|554.01|553.51|0
1601331900000|2020-09-28 22:25:00|554.11|553.61|554.01|553.51|554.11|553.61|554.01|553.51|0
1601332200000|2020-09-28 22:30:00|554.11|553.61|554.01|553.51|554.11|553.61|554.01|553.51|0
1601332500000|2020-09-28 22:35:00|554.11|553.61|554.31|553.81|554.41|553.91|554.11|553.61|0
1601332800000|2020-09-28 22:40:00|554.21|553.71|554.21|553.71|554.31|553.81|554.21|553.71|0
1601333100000|2020-09-28 22:45:00|554.31|553.81|554.01|553.51|554.31|553.81|554.01|553.51|0
1601333700000|2020-09-28 22:55:00|554.11|553.61|554.21|553.71|554.21|553.71|554.01|553.51|0
1601334000000|2020-09-28 23:00:00|554.11|553.61|554.21|553.71|554.21|553.71|554.11|553.61|0
1601334600000|2020-09-28 23:10:00|554.11|553.61|554.21|553.71|554.21|553.71|554.11|553.61|0
1601334900000|2020-09-28 23:15:00|554.31|553.81|554.31|553.81|554.31|553.81|554.31|553.81|0
1601335200000|2020-09-28 23:20:00|554.41|553.91|554.51|554.01|554.71|554.21|554.41|553.91|0
1601335500000|2020-09-28 23:25:00|554.61|554.11|554.41|553.91|554.61|554.11|554.41|553.91|0
1601335800000|2020-09-28 23:30:00|554.51|554.01|554.51|554.01|554.61|554.11|554.41|553.91|0
1601336100000|2020-09-28 23:35:00|554.41|553.91|554.41|553.91|554.51|554.01|554.41|553.91|0
1601336400000|2020-09-28 23:40:00|554.51|554.01|554.51|554.01|554.61|554.11|554.41|553.91|0
1601336700000|2020-09-28 23:45:00|554.61|554.11|554.61|554.11|554.61|554.11|554.51|554.01|0
1601337000000|2020-09-28 23:50:00|554.51|554.01|554.81|554.31|554.81|554.31|554.51|554.01|0
1601337300000|2020-09-28 23:55:00|554.71|554.21|554.71|554.21|554.81|554.31|554.61|554.11|0
1601337600000|2020-09-29 00:00:00|554.61|554.11|554.21|553.71|554.61|554.11|554.01|553.51|0
1601337900000|2020-09-29 00:05:00|554.31|553.81|554.31|553.81|554.31|553.81|554.21|553.71|0
1601338200000|2020-09-29 00:10:00|554.41|553.91|554.41|553.91|554.51|554.01|554.21|553.71|0
1601338500000|2020-09-29 00:15:00|554.61|554.11|553.91|553.41|554.91|554.41|553.91|553.41|0
1601338800000|2020-09-29 00:20:00|553.81|553.31|553.81|553.31|553.81|553.31|553.61|553.11|0
1601339100000|2020-09-29 00:25:00|553.91|553.41|553.91|553.41|554.11|553.61|553.71|553.21|0
1601339400000|2020-09-29 00:30:00|554.01|553.51|553.91|553.41|554.11|553.61|553.81|553.31|0
1601339700000|2020-09-29 00:35:00|554.01|553.51|554.51|554.01|554.51|554.01|554.01|553.51|0
1601340000000|2020-09-29 00:40:00|554.41|553.91|554.21|553.71|554.51|554.01|554.21|553.71|0
1601340300000|2020-09-29 00:45:00|554.31|553.81|554.41|553.91|554.41|553.91|554.31|553.81|0
1601340600000|2020-09-29 00:50:00|554.51|554.01|554.31|553.81|554.51|554.01|554.31|553.81|0
1601340900000|2020-09-29 00:55:00|554.21|553.71|554.31|553.81|554.41|553.91|554.21|553.71|0
1601341200000|2020-09-29 01:00:00|554.41|553.91|554.41|553.91|554.71|554.21|554.31|553.81|0
1601341500000|2020-09-29 01:05:00|554.21|553.71|554.31|553.81|554.31|553.81|554.21|553.71|0
1601341800000|2020-09-29 01:10:00|554.41|553.91|554.11|553.61|554.41|553.91|554.01|553.51|0
1601342100000|2020-09-29 01:15:00|554.01|553.51|553.41|552.91|554.01|553.51|553.31|552.81|0
1601342400000|2020-09-29 01:20:00|553.51|553.01|553.61|553.11|553.71|553.21|553.41|552.91|0
1601342700000|2020-09-29 01:25:00|553.51|553.01|553.61|553.11|553.71|553.21|553.41|552.91|0
1601343000000|2020-09-29 01:30:00|553.51|553.01|553.31|552.81|553.61|553.11|553.21|552.71|0
1601343300000|2020-09-29 01:35:00|553.21|552.71|553.51|553.01|553.51|553.01|553.11|552.61|0
1601343600000|2020-09-29 01:40:00|553.41|552.91|553.41|552.91|553.51|553.01|553.31|552.81|0
1601343900000|2020-09-29 01:45:00|553.31|552.81|553.11|552.61|553.41|552.91|553.11|552.61|0
1601344200000|2020-09-29 01:50:00|553.21|552.71|553.51|553.01|553.51|553.01|553.11|552.61|0
1601344500000|2020-09-29 01:55:00|553.61|553.11|554.01|553.51|554.01|553.51|553.51|553.01|0
1601344800000|2020-09-29 02:00:00|554.11|553.61|553.71|553.21|554.11|553.61|553.51|553.01|0
1601345100000|2020-09-29 02:05:00|553.81|553.31|554.01|553.51|554.01|553.51|553.81|553.31|0
1601345400000|2020-09-29 02:10:00|554.11|553.61|554.31|553.81|554.61|554.11|554.01|553.51|0
1601345700000|2020-09-29 02:15:00|554.41|553.91|554.31|553.81|554.41|553.91|554.11|553.61|0
1601346000000|2020-09-29 02:20:00|554.21|553.71|554.11|553.61|554.21|553.71|554.11|553.61|0
1601346300000|2020-09-29 02:25:00|554.31|553.81|554.31|553.81|554.41|553.91|554.11|553.61|0
1601346600000|2020-09-29 02:30:00|554.21|553.71|553.81|553.31|554.21|553.71|553.81|553.31|0
1601346900000|2020-09-29 02:35:00|553.71|553.21|553.51|553.01|553.71|553.21|553.51|553.01|0
1601347200000|2020-09-29 02:40:00|553.61|553.11|553.51|553.01|553.71|553.21|553.51|553.01|0
1601347500000|2020-09-29 02:45:00|553.41|552.91|553.51|553.01|553.51|553.01|553.21|552.71|0
1601347800000|2020-09-29 02:50:00|553.41|552.91|553.71|553.21|553.71|553.21|553.41|552.91|0
1601348100000|2020-09-29 02:55:00|553.61|553.11|553.51|553.01|553.61|553.11|553.41|552.91|0
1601349000000|2020-09-29 03:10:00|553.61|553.11|553.61|553.11|553.61|553.11|553.51|553.01|0
1601349300000|2020-09-29 03:15:00|553.51|553.01|553.51|553.01|553.51|553.01|553.31|552.81|0
1601349600000|2020-09-29 03:20:00|553.61|553.11|553.51|553.01|553.61|553.11|553.31|552.81|0
1601349900000|2020-09-29 03:25:00|553.41|552.91|553.51|553.01|553.51|553.01|553.31|552.81|0
1601350200000|2020-09-29 03:30:00|553.41|552.91|553.41|552.91|553.51|553.01|553.21|552.71|0
1601350500000|2020-09-29 03:35:00|553.31|552.81|553.61|553.11|553.61|553.11|553.31|552.81|0
1601350800000|2020-09-29 03:40:00|553.71|553.21|553.81|553.31|553.81|553.31|553.61|553.11|0
1601351100000|2020-09-29 03:45:00|553.71|553.21|553.61|553.11|553.81|553.31|553.61|553.11|0
1601351400000|2020-09-29 03:50:00|553.71|553.21|553.81|553.31|553.81|553.31|553.51|553.01|0
1601351700000|2020-09-29 03:55:00|553.91|553.41|553.91|553.41|553.91|553.41|553.91|553.41|0
1601352000000|2020-09-29 04:00:00|554.01|553.51|554.11|553.61|554.11|553.61|553.91|553.41|0
1601352300000|2020-09-29 04:05:00|554.01|553.51|554.11|553.61|554.11|553.61|553.91|553.41|0
1601352600000|2020-09-29 04:10:00|554.21|553.71|554.41|553.91|554.51|554.01|554.21|553.71|0
1601352900000|2020-09-29 04:15:00|554.51|554.01|554.41|553.91|554.51|554.01|554.41|553.91|0
1601353200000|2020-09-29 04:20:00|554.51|554.01|554.51|554.01|554.51|554.01|554.41|553.91|0
1601353500000|2020-09-29 04:25:00|554.41|553.91|554.51|554.01|554.51|554.01|554.41|553.91|0
1601353800000|2020-09-29 04:30:00|554.41|553.91|554.41|553.91|554.51|554.01|554.41|553.91|0
1601354100000|2020-09-29 04:35:00|554.51|554.01|554.41|553.91|554.51|554.01|554.21|553.71|0
1601354400000|2020-09-29 04:40:00|554.31|553.81|554.41|553.91|554.41|553.91|554.21|553.71|0
1601354700000|2020-09-29 04:45:00|554.51|554.01|555.01|554.51|555.01|554.51|554.41|553.91|0
1601355000000|2020-09-29 04:50:00|555.21|554.71|555.31|554.81|555.61|555.11|555.21|554.71|0
1601355300000|2020-09-29 04:55:00|555.41|554.91|555.61|555.11|555.61|555.11|555.31|554.81|0
1601355600000|2020-09-29 05:00:00|555.71|555.21|555.91|555.41|556.01|555.51|555.61|555.11|0
1601355900000|2020-09-29 05:05:00|556.01|555.51|555.61|555.11|556.01|555.51|555.41|554.91|0
1601356200000|2020-09-29 05:10:00|555.51|555.01|555.41|554.91|555.61|555.11|555.41|554.91|0
1601356500000|2020-09-29 05:15:00|555.51|555.01|554.61|554.11|555.71|555.21|554.61|554.11|0
1601356800000|2020-09-29 05:20:00|554.71|554.21|554.21|553.71|554.71|554.21|554.21|553.71|0
1601357100000|2020-09-29 05:25:00|554.31|553.81|553.91|553.41|554.41|553.91|553.91|553.41|0
1601357400000|2020-09-29 05:30:00|554.01|553.51|553.91|553.41|554.01|553.51|553.71|553.21|0
1601357700000|2020-09-29 05:35:00|553.81|553.31|553.71|553.21|554.01|553.51|553.71|553.21|0
1601358000000|2020-09-29 05:40:00|553.61|553.11|553.31|552.81|553.61|553.11|553.21|552.71|0
1601358300000|2020-09-29 05:45:00|553.41|552.91|553.41|552.91|553.61|553.11|553.41|552.91|0
1601358600000|2020-09-29 05:50:00|553.51|553.01|553.71|553.21|553.71|553.21|553.31|552.81|0
1601358900000|2020-09-29 05:55:00|553.61|553.11|553.81|553.31|553.81|553.31|553.51|553.01|0
1601359200000|2020-09-29 06:00:00|553.41|553.11|553.91|553.61|554.21|553.91|553.41|553.11|128
1601359500000|2020-09-29 06:05:00|553.81|553.51|553.91|553.61|553.91|553.61|553.31|553.01|94
1601359800000|2020-09-29 06:10:00|554.01|553.71|553.41|553.11|554.01|553.71|553.41|553.11|46
1601360100000|2020-09-29 06:15:00|553.31|553.01|553.01|552.71|553.41|553.11|552.81|552.51|62
1601360400000|2020-09-29 06:20:00|553.11|552.81|553.21|552.91|553.21|552.91|552.71|552.41|58
1601360700000|2020-09-29 06:25:00|553.31|553.01|553.41|553.11|553.41|553.11|553.31|553.01|48
1601361000000|2020-09-29 06:30:00|553.31|553.01|553.01|552.71|553.31|553.01|553.01|552.71|55
1601361300000|2020-09-29 06:35:00|552.91|552.61|553.01|552.71|553.01|552.71|552.71|552.41|74
1601361600000|2020-09-29 06:40:00|552.91|552.61|552.81|552.51|553.11|552.81|552.71|552.41|108
1601361900000|2020-09-29 06:45:00|552.91|552.61|552.91|552.61|553.21|552.91|552.81|552.51|52
1601362200000|2020-09-29 06:50:00|553.01|552.71|552.81|552.51|553.21|552.91|552.81|552.51|60
1601362500000|2020-09-29 06:55:00|552.71|552.41|552.31|552.01|552.81|552.51|552.21|551.91|108
1601362800000|2020-09-29 07:00:00|552.21|552.11|551.31|551.21|553.01|552.91|551.11|551.01|880
1601363100000|2020-09-29 07:05:00|551.41|551.31|550.21|550.11|551.41|551.31|549.81|549.71|468
1601363400000|2020-09-29 07:10:00|550.11|550.01|549.71|549.61|550.41|550.31|549.71|549.61|369
1601363700000|2020-09-29 07:15:00|549.61|549.51|549.81|549.71|550.51|550.41|549.41|549.31|273
1601364000000|2020-09-29 07:20:00|549.71|549.61|551.21|551.11|551.21|551.11|549.61|549.51|335
1601364300000|2020-09-29 07:25:00|551.11|551.01|550.81|550.71|551.31|551.21|550.71|550.61|261
1601364600000|2020-09-29 07:30:00|550.71|550.61|550.71|550.61|550.91|550.81|550.41|550.31|250
1601364900000|2020-09-29 07:35:00|550.81|550.71|550.71|550.61|550.91|550.81|550.11|550.01|167
1601365200000|2020-09-29 07:40:00|550.64|550.54|550.14|550.04|550.64|550.54|549.94|549.84|137
1601365500000|2020-09-29 07:45:00|550.04|549.94|550.04|549.94|550.44|550.34|549.84|549.74|211
1601365800000|2020-09-29 07:50:00|550.14|550.04|549.94|549.84|550.14|550.04|549.74|549.64|237
1601366100000|2020-09-29 07:55:00|550.04|549.94|550.34|550.24|550.64|550.54|549.94|549.84|180
1601366400000|2020-09-29 08:00:00|550.44|550.34|548.84|548.74|550.44|550.34|548.64|548.54|248
1601366700000|2020-09-29 08:05:00|548.94|548.84|548.74|548.64|548.94|548.84|548.24|548.14|210
1601367000000|2020-09-29 08:10:00|548.84|548.74|549.44|549.34|549.44|549.34|548.54|548.44|175
1601367300000|2020-09-29 08:15:00|549.34|549.24|549.74|549.64|550.14|550.04|549.34|549.24|123
1601367600000|2020-09-29 08:20:00|549.84|549.74|550.04|549.94|550.14|550.04|549.64|549.54|201
1601367900000|2020-09-29 08:25:00|549.94|549.84|549.74|549.64|550.14|550.04|549.64|549.54|122
1601368200000|2020-09-29 08:30:00|549.64|549.54|550.14|550.04|550.44|550.34|549.34|549.24|244
1601368500000|2020-09-29 08:35:00|550.04|549.94|550.14|550.04|550.24|550.14|549.94|549.84|121
1601368800000|2020-09-29 08:40:00|550.24|550.14|550.14|550.04|550.44|550.34|549.84|549.74|134
1601369100000|2020-09-29 08:45:00|550.04|549.94|549.64|549.54|550.84|550.74|549.54|549.44|227
1601369400000|2020-09-29 08:50:00|549.74|549.64|549.64|549.54|549.84|549.74|549.44|549.34|94
1601369700000|2020-09-29 08:55:00|549.74|549.64|549.84|549.74|550.14|550.04|549.64|549.54|70
1601370000000|2020-09-29 09:00:00|549.74|549.64|549.84|549.74|549.84|549.74|549.44|549.34|130
1601370300000|2020-09-29 09:05:00|549.74|549.64|550.44|550.34|550.54|550.44|549.64|549.54|126
1601370600000|2020-09-29 09:10:00|550.54|550.44|549.94|549.84|550.54|550.44|549.94|549.84|68
1601370900000|2020-09-29 09:15:00|549.84|549.74|549.44|549.34|549.94|549.84|549.44|549.34|116
1601371200000|2020-09-29 09:20:00|549.54|549.44|549.14|549.04|549.74|549.64|549.14|549.04|95
1601371500000|2020-09-29 09:25:00|549.04|548.94|549.64|549.54|549.64|549.54|548.84|548.74|88
1601371800000|2020-09-29 09:30:00|549.54|549.44|549.54|549.44|549.64|549.54|549.14|549.04|54
1601372100000|2020-09-29 09:35:00|549.64|549.54|549.54|549.44|549.74|549.64|549.54|549.44|74
1601372400000|2020-09-29 09:40:00|549.64|549.54|549.64|549.54|549.74|549.64|549.34|549.24|165
1601372700000|2020-09-29 09:45:00|549.74|549.64|549.24|549.14|549.74|549.64|549.24|549.14|160
1601373000000|2020-09-29 09:50:00|549.14|549.04|549.54|549.44|549.74|549.64|549.14|549.04|88
1601373300000|2020-09-29 09:55:00|549.64|549.54|550.14|550.04|550.14|550.04|549.44|549.34|99
1601373600000|2020-09-29 10:00:00|550.04|549.94|550.14|550.04|550.24|550.14|549.74|549.64|134
1601373900000|2020-09-29 10:05:00|550.24|550.14|550.64|550.54|550.74|550.64|550.24|550.14|67
1601374200000|2020-09-29 10:10:00|550.54|550.44|551.14|551.04|551.34|551.24|550.54|550.44|161
1601374500000|2020-09-29 10:15:00|551.04|550.94|551.54|551.44|551.64|551.54|551.04|550.94|71
1601374800000|2020-09-29 10:20:00|551.64|551.54|551.24|551.14|551.64|551.54|551.04|550.94|185
1601375100000|2020-09-29 10:25:00|551.14|551.04|551.44|551.34|551.44|551.34|551.04|550.94|83
1601375400000|2020-09-29 10:30:00|551.54|551.44|551.24|551.14|551.64|551.54|551.24|551.14|87
1601375700000|2020-09-29 10:35:00|551.14|551.04|550.94|550.84|551.24|551.14|550.74|550.64|75
1601376000000|2020-09-29 10:40:00|551.04|550.94|550.74|550.64|551.14|551.04|550.74|550.64|98
1601376300000|2020-09-29 10:45:00|550.64|550.54|550.44|550.34|550.94|550.84|550.44|550.34|119
1601376600000|2020-09-29 10:50:00|550.34|550.24|550.84|550.74|550.94|550.84|550.34|550.24|51
1601376900000|2020-09-29 10:55:00|550.74|550.64|550.94|550.84|551.04|550.94|550.64|550.54|100
1601377200000|2020-09-29 11:00:00|551.04|550.94|551.34|551.24|551.44|551.34|550.94|550.84|59
1601377500000|2020-09-29 11:05:00|551.44|551.34|551.44|551.34|551.64|551.54|551.24|551.14|59
1601377800000|2020-09-29 11:10:00|551.54|551.44|551.34|551.24|551.64|551.54|551.34|551.24|66
1601378100000|2020-09-29 11:15:00|551.44|551.34|551.64|551.54|551.64|551.54|551.34|551.24|59
1601378400000|2020-09-29 11:20:00|551.54|551.44|551.44|551.34|551.64|551.54|551.34|551.24|56
1601378700000|2020-09-29 11:25:00|551.54|551.44|551.54|551.44|551.64|551.54|551.34|551.24|44
1601379000000|2020-09-29 11:30:00|551.64|551.54|551.14|551.04|551.64|551.54|551.14|551.04|49
1601379300000|2020-09-29 11:35:00|551.24|551.14|551.14|551.04|551.34|551.24|551.04|550.94|61
1601379600000|2020-09-29 11:40:00|551.18|551.08|551.28|551.18|551.48|551.38|551.08|550.98|34
1601379900000|2020-09-29 11:45:00|551.18|551.08|551.18|551.08|551.38|551.28|550.88|550.78|60
1601380200000|2020-09-29 11:50:00|551.28|551.18|551.28|551.18|551.38|551.28|551.08|550.98|42
1601380500000|2020-09-29 11:55:00|551.38|551.28|551.38|551.28|551.68|551.58|551.28|551.18|75
1601380800000|2020-09-29 12:00:00|551.28|551.18|550.98|550.88|551.58|551.48|550.88|550.78|104
1601381100000|2020-09-29 12:05:00|550.88|550.78|550.68|550.58|550.98|550.88|550.68|550.58|87
1601381400000|2020-09-29 12:10:00|550.58|550.48|550.48|550.38|550.68|550.58|550.28|550.18|167
1601381700000|2020-09-29 12:15:00|550.38|550.28|550.78|550.68|550.78|550.68|550.38|550.28|85
1601382000000|2020-09-29 12:20:00|550.68|550.58|551.08|550.98|551.18|551.08|550.68|550.58|39
1601382300000|2020-09-29 12:25:00|550.98|550.88|551.08|550.98|551.18|551.08|550.88|550.78|52
1601382600000|2020-09-29 12:30:00|551.18|551.08|551.48|551.38|551.48|551.38|550.98|550.88|84
1601382900000|2020-09-29 12:35:00|551.38|551.28|551.58|551.48|551.68|551.58|551.28|551.18|69
1601383200000|2020-09-29 12:40:00|551.48|551.38|551.18|551.08|551.68|551.58|551.18|551.08|66
1601383500000|2020-09-29 12:45:00|551.28|551.18|551.48|551.38|551.48|551.38|551.18|551.08|23
1601383800000|2020-09-29 12:50:00|551.38|551.28|551.68|551.58|551.68|551.58|551.28|551.18|81
1601384100000|2020-09-29 12:55:00|551.58|551.48|551.68|551.58|552.08|551.98|551.48|551.38|116
1601384400000|2020-09-29 13:00:00|551.78|551.68|551.58|551.48|551.98|551.88|551.28|551.18|100
1601384700000|2020-09-29 13:05:00|551.48|551.38|551.68|551.58|551.78|551.68|551.48|551.38|50
1601385000000|2020-09-29 13:10:00|551.58|551.48|551.48|551.38|551.68|551.58|551.38|551.28|51
1601385300000|2020-09-29 13:15:00|551.38|551.28|551.38|551.28|551.68|551.58|551.28|551.18|87
1601385600000|2020-09-29 13:20:00|551.28|551.18|551.38|551.28|551.68|551.58|551.28|551.18|56
1601385900000|2020-09-29 13:25:00|551.28|551.18|550.88|550.78|551.38|551.28|550.78|550.68|224
1601386200000|2020-09-29 13:30:00|550.78|550.68|550.88|550.78|551.08|550.98|550.58|550.48|217
1601386500000|2020-09-29 13:35:00|550.78|550.68|551.48|551.38|551.48|551.38|550.78|550.68|147
1601386800000|2020-09-29 13:40:00|551.58|551.48|550.78|550.68|551.58|551.48|550.38|550.28|189
1601387100000|2020-09-29 13:45:00|550.68|550.58|551.18|551.08|551.58|551.48|550.58|550.48|156
1601387400000|2020-09-29 13:50:00|551.08|550.98|550.58|550.48|551.28|551.18|550.28|550.18|131
1601387700000|2020-09-29 13:55:00|550.68|550.58|550.68|550.58|550.98|550.88|550.38|550.28|171
1601388000000|2020-09-29 14:00:00|550.88|550.78|551.38|551.28|551.58|551.48|550.38|550.28|283
1601388300000|2020-09-29 14:05:00|551.28|551.18|551.38|551.28|551.48|551.38|550.98|550.88|116
1601388600000|2020-09-29 14:10:00|551.35|551.25|551.55|551.45|551.75|551.65|551.35|551.25|138
1601388900000|2020-09-29 14:15:00|551.45|551.35|551.35|551.25|551.75|551.65|551.15|551.05|130
1601389200000|2020-09-29 14:20:00|551.45|551.35|551.45|551.35|551.55|551.45|550.85|550.75|135
1601389500000|2020-09-29 14:25:00|551.55|551.45|551.35|551.25|551.65|551.55|550.95|550.85|124
1601389800000|2020-09-29 14:30:00|551.45|551.35|550.55|550.45|551.45|551.35|550.35|550.25|231
1601390100000|2020-09-29 14:35:00|550.45|550.35|549.35|549.25|550.55|550.45|549.15|549.05|308
1601390400000|2020-09-29 14:40:00|549.45|549.35|549.45|549.35|549.65|549.55|549.15|549.05|242
1601390700000|2020-09-29 14:45:00|549.35|549.25|549.05|548.95|549.45|549.35|548.45|548.35|254
1601391000000|2020-09-29 14:50:00|548.95|548.85|548.75|548.65|549.25|549.15|548.65|548.55|172
1601391300000|2020-09-29 14:55:00|548.85|548.75|549.05|548.95|549.15|549.05|548.75|548.65|160
1601391600000|2020-09-29 15:00:00|549.15|549.05|549.35|549.25|549.45|549.35|548.65|548.55|277
1601391900000|2020-09-29 15:05:00|549.25|549.15|549.05|548.95|549.55|549.45|548.95|548.85|148
1601392200000|2020-09-29 15:10:00|549.15|549.05|549.15|549.05|549.55|549.45|549.05|548.95|289
1601392500000|2020-09-29 15:15:00|549.05|548.95|549.35|549.25|549.55|549.45|549.05|548.95|364
1601392800000|2020-09-29 15:20:00|549.45|549.35|549.65|549.55|549.65|549.55|549.25|549.15|340
1601393100000|2020-09-29 15:25:00|549.75|549.65|549.05|548.95|549.85|549.75|549.05|548.95|486
1601393400000|2020-09-29 15:30:00|549.15|548.85|548.95|548.65|549.65|549.35|548.95|548.65|657
1601393700000|2020-09-29 15:35:00|549.15|548.85|549.45|549.15|549.55|549.25|549.05|548.75|255
1601394000000|2020-09-29 15:40:00|549.35|549.05|548.25|547.95|549.35|549.05|547.85|547.55|405
1601394300000|2020-09-29 15:45:00|548.35|548.05|547.75|547.45|548.55|548.25|547.65|547.35|226
1601394600000|2020-09-29 15:50:00|547.85|547.55|548.55|548.25|548.55|548.25|547.65|547.35|144
1601394900000|2020-09-29 15:55:00|548.45|548.15|548.55|548.25|548.85|548.55|548.45|548.15|63
1601395200000|2020-09-29 16:00:00|548.65|548.35|547.85|547.55|548.65|548.35|547.75|547.45|44
1601395500000|2020-09-29 16:05:00|547.95|547.65|548.45|548.15|548.45|548.15|547.65|547.35|32
1601395800000|2020-09-29 16:10:00|548.35|548.05|548.25|547.95|548.45|548.15|548.15|547.85|19
1601396100000|2020-09-29 16:15:00|548.15|547.85|548.45|548.15|548.45|548.15|547.95|547.65|33
1601396400000|2020-09-29 16:20:00|548.35|548.05|548.15|547.85|548.65|548.35|548.15|547.85|7
1601396700000|2020-09-29 16:25:00|548.25|547.95|548.65|548.35|548.65|548.35|548.15|547.85|94
1601397000000|2020-09-29 16:30:00|548.55|548.25|548.45|548.15|548.75|548.45|548.35|548.05|17
1601397300000|2020-09-29 16:35:00|548.55|548.25|548.95|548.65|548.95|548.65|548.55|548.25|21
1601397600000|2020-09-29 16:40:00|548.85|548.55|548.75|548.45|549.05|548.75|548.75|548.45|13
1601397900000|2020-09-29 16:45:00|548.85|548.55|548.85|548.55|548.95|548.65|548.75|548.45|23
1601398200000|2020-09-29 16:50:00|548.75|548.45|548.95|548.65|549.05|548.75|548.75|548.45|24
1601398500000|2020-09-29 16:55:00|548.85|548.55|548.95|548.65|549.15|548.85|548.85|548.55|21
1601398800000|2020-09-29 17:00:00|548.85|548.55|548.65|548.35|548.85|548.55|548.55|548.25|15
1601399100000|2020-09-29 17:05:00|548.55|548.25|548.15|547.85|548.65|548.35|547.95|547.65|24
1601399400000|2020-09-29 17:10:00|548.25|547.95|547.95|547.65|548.25|547.95|547.85|547.55|8
1601399700000|2020-09-29 17:15:00|548.05|547.75|548.45|548.15|548.45|548.15|547.85|547.55|10
1601400000000|2020-09-29 17:20:00|548.35|548.05|548.55|548.25|548.65|548.35|548.35|548.05|7
1601400300000|2020-09-29 17:25:00|548.45|548.15|548.85|548.55|548.85|548.55|548.45|548.15|9
1601400600000|2020-09-29 17:30:00|548.75|548.45|548.95|548.65|549.05|548.75|548.75|548.45|10
1601400900000|2020-09-29 17:35:00|549.05|548.75|548.85|548.55|549.05|548.75|548.85|548.55|13
1601401200000|2020-09-29 17:40:00|548.95|548.65|548.85|548.55|549.05|548.75|548.85|548.55|18
1601401500000|2020-09-29 17:45:00|548.95|548.65|548.95|548.65|549.05|548.75|548.85|548.55|14
1601401800000|2020-09-29 17:50:00|549.05|548.75|549.85|549.55|549.85|549.55|548.95|548.65|58
1601402100000|2020-09-29 17:55:00|549.75|549.45|549.65|549.35|549.85|549.55|549.65|549.35|22
1601402400000|2020-09-29 18:00:00|549.75|549.45|549.55|549.25|549.85|549.55|549.55|549.25|28
1601402700000|2020-09-29 18:05:00|549.45|549.15|549.85|549.55|549.85|549.55|549.45|549.15|29
1601403000000|2020-09-29 18:10:00|549.95|549.65|549.55|549.25|549.95|549.65|549.45|549.15|15
1601403300000|2020-09-29 18:15:00|549.65|549.35|549.95|549.65|550.05|549.75|549.35|549.05|16
1601403600000|2020-09-29 18:20:00|549.85|549.55|549.65|549.35|550.05|549.75|549.65|549.35|35
1601403900000|2020-09-29 18:25:00|549.75|549.45|550.15|549.85|550.25|549.95|549.65|549.35|22
1601404200000|2020-09-29 18:30:00|550.05|549.75|550.05|549.75|550.35|550.05|549.95|549.65|25
1601404500000|2020-09-29 18:35:00|549.95|549.65|550.05|549.75|550.25|549.95|549.95|549.65|68
1601404800000|2020-09-29 18:40:00|550.15|549.85|550.35|550.05|550.35|550.05|549.95|549.65|24
1601405100000|2020-09-29 18:45:00|550.25|549.95|550.05|549.75|550.25|549.95|549.95|549.65|15
1601405400000|2020-09-29 18:50:00|549.95|549.65|549.85|549.55|550.35|550.05|549.65|549.35|26
1601405700000|2020-09-29 18:55:00|549.95|549.65|549.65|549.35|550.05|549.75|549.65|549.35|18
1601406000000|2020-09-29 19:00:00|549.75|549.45|549.75|549.45|549.85|549.55|549.45|549.15|23
1601406300000|2020-09-29 19:05:00|549.85|549.55|549.55|549.25|549.85|549.55|549.55|549.25|22
1601406600000|2020-09-29 19:10:00|549.45|549.15|549.65|549.35|549.75|549.45|549.45|549.15|26
1601406900000|2020-09-29 19:15:00|549.55|549.25|550.05|549.75|550.05|549.75|549.45|549.15|22
1601407200000|2020-09-29 19:20:00|549.95|549.65|549.65|549.35|549.95|549.65|549.35|549.05|29
1601407500000|2020-09-29 19:25:00|549.55|549.25|549.45|549.15|549.75|549.45|549.25|548.95|47
1601407800000|2020-09-29 19:30:00|549.55|549.25|549.45|549.15|549.65|549.35|549.45|549.15|10
1601408100000|2020-09-29 19:35:00|549.55|549.25|549.05|548.75|549.55|549.25|548.95|548.65|47
1601408400000|2020-09-29 19:40:00|549.15|548.85|549.15|548.85|549.25|548.95|548.95|548.65|19
1601408700000|2020-09-29 19:45:00|549.25|548.95|549.55|549.25|549.65|549.35|549.05|548.75|61
1601409000000|2020-09-29 19:50:00|549.45|549.15|549.05|548.75|549.55|549.25|548.95|548.65|47
1601409300000|2020-09-29 19:55:00|548.95|548.65|549.25|548.95|549.35|549.05|548.75|548.45|65
1601409600000|2020-09-29 20:00:00|549.35|548.85|550.35|549.85|550.35|549.85|549.35|548.85|0
1601409900000|2020-09-29 20:05:00|550.45|549.95|550.95|550.45|550.95|550.45|550.35|549.85|0
1601410200000|2020-09-29 20:10:00|550.85|550.35|550.75|550.25|551.25|550.75|550.65|550.15|0
1601410500000|2020-09-29 20:15:00|550.65|550.15|550.65|550.15|550.65|550.15|550.65|550.15|0
1601410800000|2020-09-29 20:20:00|550.75|550.25|550.65|550.15|550.75|550.25|550.65|550.15|0
1601411100000|2020-09-29 20:25:00|550.75|550.25|550.75|550.25|550.75|550.25|550.65|550.15|0
1601411400000|2020-09-29 20:30:00|550.85|550.35|550.75|550.25|551.05|550.55|550.65|550.15|0
1601411700000|2020-09-29 20:35:00|550.65|550.15|550.65|550.15|550.75|550.25|550.55|550.05|0
1601412000000|2020-09-29 20:40:00|550.75|550.25|550.55|550.05|550.75|550.25|550.55|550.05|0
1601412300000|2020-09-29 20:45:00|550.65|550.15|550.65|550.15|550.75|550.25|550.55|550.05|0
1601412600000|2020-09-29 20:50:00|550.55|550.05|550.25|549.75|550.65|550.15|550.15|549.65|0
1601412900000|2020-09-29 20:55:00|550.15|549.65|550.15|549.65|550.35|549.85|550.15|549.65|0
1601413200000|2020-09-29 21:00:00|550.05|549.55|550.05|549.55|550.05|549.55|550.05|549.55|0
1601414400000|2020-09-29 21:20:00|549.95|549.45|549.95|549.45|550.05|549.55|549.95|549.45|0
1601414700000|2020-09-29 21:25:00|550.05|549.55|549.95|549.45|550.05|549.55|549.95|549.45|0
1601416500000|2020-09-29 21:55:00|550.05|549.55|549.95|549.45|550.05|549.55|549.95|549.45|0
1601416800000|2020-09-29 22:00:00|550.05|549.55|550.25|549.75|550.35|549.85|549.85|549.35|0
1601417100000|2020-09-29 22:05:00|550.35|549.85|550.35|549.85|550.45|549.95|550.35|549.85|0
1601417400000|2020-09-29 22:10:00|550.45|549.95|550.55|550.05|550.55|550.05|550.35|549.85|0
1601417700000|2020-09-29 22:15:00|550.45|549.95|550.55|550.05|550.65|550.15|550.45|549.95|0
1601418000000|2020-09-29 22:20:00|550.65|550.15|550.45|549.95|550.65|550.15|550.45|549.95|0
1601418300000|2020-09-29 22:25:00|550.35|549.85|550.45|549.95|550.45|549.95|550.35|549.85|0
1601418600000|2020-09-29 22:30:00|550.55|550.05|550.25|549.75|550.65|550.15|550.25|549.75|0
1601418900000|2020-09-29 22:35:00|550.35|549.85|550.35|549.85|550.45|549.95|550.15|549.65|0
1601419200000|2020-09-29 22:40:00|550.45|549.95|550.45|549.95|550.45|549.95|550.45|549.95|0
1601419500000|2020-09-29 22:45:00|550.55|550.05|550.45|549.95|550.55|550.05|550.45|549.95|0
1601419800000|2020-09-29 22:50:00|550.55|550.05|551.05|550.55|551.25|550.75|550.55|550.05|0
1601420100000|2020-09-29 22:55:00|550.95|550.45|550.85|550.35|550.95|550.45|550.85|550.35|0
1601420400000|2020-09-29 23:00:00|550.95|550.45|550.95|550.45|550.95|550.45|550.85|550.35|0
1601420700000|2020-09-29 23:05:00|550.85|550.35|551.25|550.75|551.35|550.85|550.85|550.35|0
1601421000000|2020-09-29 23:10:00|551.15|550.65|550.85|550.35|551.25|550.75|550.85|550.35|0
1601421300000|2020-09-29 23:15:00|550.95|550.45|550.95|550.45|551.05|550.55|550.85|550.35|0
1601421600000|2020-09-29 23:20:00|550.85|550.35|550.85|550.35|550.95|550.45|550.75|550.25|0
1601421900000|2020-09-29 23:25:00|550.95|550.45|550.95|550.45|551.05|550.55|550.85|550.35|0
1601422200000|2020-09-29 23:30:00|550.85|550.35|550.75|550.25|550.95|550.45|550.75|550.25|0
1601422500000|2020-09-29 23:35:00|550.85|550.35|550.65|550.15|550.85|550.35|550.55|550.05|0
1601422800000|2020-09-29 23:40:00|550.75|550.25|550.85|550.35|550.85|550.35|550.65|550.15|0
1601423100000|2020-09-29 23:45:00|550.95|550.45|550.85|550.35|551.05|550.55|550.75|550.25|0
1601423400000|2020-09-29 23:50:00|550.75|550.25|550.85|550.35|550.95|550.45|550.75|550.25|0
1601423700000|2020-09-29 23:55:00|550.95|550.45|550.85|550.35|550.95|550.45|550.85|550.35|0
1601424000000|2020-09-30 00:00:00|550.75|550.25|550.95|550.45|551.05|550.55|550.75|550.25|0
1601424300000|2020-09-30 00:05:00|550.85|550.35|550.85|550.35|550.95|550.45|550.75|550.25|0
1601424600000|2020-09-30 00:10:00|550.95|550.45|550.95|550.45|551.05|550.55|550.75|550.25|0
1601424900000|2020-09-30 00:15:00|550.85|550.35|550.85|550.35|551.15|550.65|550.75|550.25|0
1601425200000|2020-09-30 00:20:00|550.75|550.25|550.55|550.05|550.95|550.45|550.45|549.95|0
1601425500000|2020-09-30 00:25:00|550.65|550.15|550.75|550.25|550.85|550.35|550.65|550.15|0
1601425800000|2020-09-30 00:30:00|550.55|550.05|550.05|549.55|550.55|550.05|549.85|549.35|0
1601426100000|2020-09-30 00:35:00|549.95|549.45|550.15|549.65|550.15|549.65|549.95|549.45|0
1601426400000|2020-09-30 00:40:00|550.05|549.55|549.95|549.45|550.15|549.65|549.85|549.35|0
1601426700000|2020-09-30 00:45:00|550.05|549.55|549.85|549.35|550.15|549.65|549.85|549.35|0
1601427000000|2020-09-30 00:50:00|549.75|549.25|549.95|549.45|550.15|549.65|549.65|549.15|0
1601427300000|2020-09-30 00:55:00|549.85|549.35|549.95|549.45|549.95|549.45|549.85|549.35|0
1601427600000|2020-09-30 01:00:00|549.85|549.35|550.05|549.55|550.25|549.75|549.85|549.35|0
1601427900000|2020-09-30 01:05:00|550.15|549.65|549.95|549.45|550.25|549.75|549.85|549.35|0
1601428200000|2020-09-30 01:10:00|550.05|549.55|550.25|549.75|550.25|549.75|550.05|549.55|0
1601428500000|2020-09-30 01:15:00|550.35|549.85|551.15|550.65|551.25|550.75|550.35|549.85|0
1601428800000|2020-09-30 01:20:00|551.25|550.75|551.25|550.75|551.45|550.95|551.05|550.55|0
1601429100000|2020-09-30 01:25:00|551.35|550.85|551.45|550.95|551.45|550.95|551.15|550.65|0
1601429400000|2020-09-30 01:30:00|551.35|550.85|550.85|550.35|551.35|550.85|550.75|550.25|0
1601429700000|2020-09-30 01:35:00|550.75|550.25|551.15|550.65|551.15|550.65|550.75|550.25|0
1601430000000|2020-09-30 01:40:00|551.05|550.55|550.85|550.35|551.05|550.55|550.85|550.35|0
1601430300000|2020-09-30 01:45:00|550.95|550.45|550.95|550.45|550.95|550.45|550.85|550.35|0
1601430600000|2020-09-30 01:50:00|551.05|550.55|551.05|550.55|551.25|550.75|550.85|550.35|0
1601430900000|2020-09-30 01:55:00|551.15|550.65|551.15|550.65|551.25|550.75|550.85|550.35|0
1601431200000|2020-09-30 02:00:00|551.25|550.75|551.15|550.65|551.25|550.75|551.15|550.65|0
1601431500000|2020-09-30 02:05:00|551.25|550.75|551.45|550.95|551.45|550.95|551.25|550.75|0
1601431800000|2020-09-30 02:10:00|551.35|550.85|551.75|551.25|551.75|551.25|551.25|550.75|0
1601432100000|2020-09-30 02:15:00|551.85|551.35|552.25|551.75|552.45|551.95|551.85|551.35|0
1601432400000|2020-09-30 02:20:00|552.35|551.85|552.15|551.65|552.45|551.95|552.05|551.55|0
1601432700000|2020-09-30 02:25:00|552.25|551.75|552.45|551.95|552.45|551.95|552.25|551.75|0
1601433000000|2020-09-30 02:30:00|552.35|551.85|552.25|551.75|552.45|551.95|552.25|551.75|0
1601433300000|2020-09-30 02:35:00|552.35|551.85|552.85|552.35|552.85|552.35|552.25|551.75|0
1601433600000|2020-09-30 02:40:00|552.75|552.25|550.85|550.35|552.75|552.25|550.75|550.25|0
1601433900000|2020-09-30 02:45:00|550.75|550.25|549.55|549.05|551.25|550.75|549.25|548.75|0
1601434200000|2020-09-30 02:50:00|549.65|549.15|550.35|549.85|550.45|549.95|549.65|549.15|0
1601434500000|2020-09-30 02:55:00|550.25|549.75|550.05|549.55|550.45|549.95|549.85|549.35|0
1601434800000|2020-09-30 03:00:00|549.95|549.45|549.25|548.75|550.05|549.55|548.95|548.45|0
1601435100000|2020-09-30 03:05:00|549.35|548.85|549.05|548.55|549.55|549.05|548.75|548.25|0
1601435400000|2020-09-30 03:10:00|548.95|548.45|548.75|548.25|549.05|548.55|548.45|547.95|0
1601435700000|2020-09-30 03:15:00|548.85|548.35|549.05|548.55|549.05|548.55|548.85|548.35|0
1601436000000|2020-09-30 03:20:00|549.15|548.65|548.95|548.45|549.25|548.75|548.55|548.05|0
1601436300000|2020-09-30 03:25:00|548.85|548.35|548.55|548.05|548.95|548.45|548.15|547.65|0
1601436600000|2020-09-30 03:30:00|548.65|548.15|548.15|547.65|548.75|548.25|547.95|547.45|0
1601436900000|2020-09-30 03:35:00|548.25|547.75|547.95|547.45|548.25|547.75|547.75|547.25|0
1601437200000|2020-09-30 03:40:00|547.85|547.35|548.65|548.15|548.85|548.35|547.85|547.35|0
1601437500000|2020-09-30 03:45:00|548.55|548.05|548.75|548.25|548.75|548.25|548.35|547.85|0
1601437800000|2020-09-30 03:50:00|548.65|548.15|548.65|548.15|548.85|548.35|548.55|548.05|0
1601438100000|2020-09-30 03:55:00|548.75|548.25|548.15|547.65|548.75|548.25|548.15|547.65|0
1601438400000|2020-09-30 04:00:00|548.05|547.55|548.25|547.75|548.35|547.85|547.85|547.35|0
1601438700000|2020-09-30 04:05:00|548.15|547.65|547.65|547.15|548.15|547.65|547.45|546.95|0
1601439000000|2020-09-30 04:10:00|547.55|547.05|547.35|546.85|547.65|547.15|547.25|546.75|0
1601439300000|2020-09-30 04:15:00|547.25|546.75|546.65|546.15|547.25|546.75|546.65|546.15|0
1601439600000|2020-09-30 04:20:00|546.75|546.25|546.45|545.95|546.75|546.25|546.15|545.65|0
1601439900000|2020-09-30 04:25:00|546.55|546.05|547.25|546.75|547.45|546.95|546.55|546.05|0
1601440200000|2020-09-30 04:30:00|547.15|546.65|547.45|546.95|547.55|547.05|547.15|546.65|0
1601440500000|2020-09-30 04:35:00|547.25|546.75|547.15|546.65|547.45|546.95|547.15|546.65|0
1601440800000|2020-09-30 04:40:00|547.25|546.75|547.15|546.65|547.35|546.85|546.65|546.15|0
1601441100000|2020-09-30 04:45:00|547.25|546.75|547.05|546.55|547.35|546.85|546.85|546.35|0
1601441400000|2020-09-30 04:50:00|546.95|546.45|546.65|546.15|547.05|546.55|546.65|546.15|0
1601441700000|2020-09-30 04:55:00|546.75|546.25|547.05|546.55|547.15|546.65|546.65|546.15|0
1601442000000|2020-09-30 05:00:00|546.95|546.45|546.85|546.35|547.05|546.55|546.55|546.05|0
1601442300000|2020-09-30 05:05:00|546.95|546.45|547.35|546.85|547.55|547.05|546.75|546.25|0
1601442600000|2020-09-30 05:10:00|547.25|546.75|547.05|546.55|547.35|546.85|547.05|546.55|0
1601442900000|2020-09-30 05:15:00|546.95|546.45|546.85|546.35|547.15|546.65|546.85|546.35|0
1601443200000|2020-09-30 05:20:00|546.95|546.45|546.85|546.35|547.15|546.65|546.75|546.25|0
1601443500000|2020-09-30 05:25:00|546.75|546.25|546.65|546.15|546.85|546.35|546.65|546.15|0
1601443800000|2020-09-30 05:30:00|546.55|546.05|546.05|545.55|546.75|546.25|546.05|545.55|0
1601444100000|2020-09-30 05:35:00|546.15|545.65|546.15|545.65|546.35|545.85|546.05|545.55|0
1601444400000|2020-09-30 05:40:00|546.25|545.75|546.25|545.75|546.45|545.95|546.05|545.55|0
1601444700000|2020-09-30 05:45:00|546.15|545.65|545.25|544.75|546.25|545.75|545.15|544.65|0
1601445000000|2020-09-30 05:50:00|545.35|544.85|545.45|544.95|545.75|545.25|545.35|544.85|0
1601445300000|2020-09-30 05:55:00|545.55|545.05|545.25|544.75|545.55|545.05|545.25|544.75|0
1601445600000|2020-09-30 06:00:00|545.15|544.65|544.85|544.55|545.55|545.25|544.65|544.35|172
1601445900000|2020-09-30 06:05:00|544.75|544.45|544.05|543.75|544.95|544.65|544.05|543.75|86
1601446200000|2020-09-30 06:10:00|543.95|543.65|543.85|543.55|544.65|544.35|543.75|543.45|192
1601446500000|2020-09-30 06:15:00|543.75|543.45|544.25|543.95|544.55|544.25|543.65|543.35|175
1601446800000|2020-09-30 06:20:00|544.35|544.05|544.35|544.05|544.65|544.35|544.35|544.05|63
1601447100000|2020-09-30 06:25:00|544.25|543.95|545.05|544.75|545.25|544.95|544.15|543.85|70
1601447400000|2020-09-30 06:30:00|545.15|544.85|544.85|544.55|545.15|544.85|544.55|544.25|61
1601447700000|2020-09-30 06:35:00|544.75|544.45|545.15|544.85|545.15|544.85|544.75|544.45|52
1601448000000|2020-09-30 06:40:00|545.25|544.95|544.95|544.65|545.35|545.05|544.85|544.55|38
1601448300000|2020-09-30 06:45:00|544.85|544.55|544.55|544.25|545.15|544.85|544.55|544.25|52
1601448600000|2020-09-30 06:50:00|544.65|544.35|545.35|545.05|545.35|545.05|544.55|544.25|73
1601448900000|2020-09-30 06:55:00|545.25|544.95|546.05|545.75|546.05|545.75|545.05|544.75|172
1601449200000|2020-09-30 07:00:00|545.95|545.85|547.85|547.75|548.15|548.05|545.65|545.55|1491
1601449500000|2020-09-30 07:05:00|548.05|547.95|548.15|548.05|548.25|548.15|546.95|546.85|528
1601449800000|2020-09-30 07:10:00|548.05|547.95|548.25|548.15|548.55|548.45|547.85|547.75|484
1601450100000|2020-09-30 07:15:00|548.35|548.25|549.65|549.55|550.05|549.95|547.95|547.85|586
1601450400000|2020-09-30 07:20:00|549.55|549.45|549.65|549.55|550.15|550.05|548.75|548.65|439
1601450700000|2020-09-30 07:25:00|549.55|549.45|549.85|549.75|549.85|549.75|548.65|548.55|305
1601451000000|2020-09-30 07:30:00|549.75|549.65|550.75|550.65|550.85|550.75|549.65|549.55|548
1601451300000|2020-09-30 07:35:00|550.65|550.55|550.55|550.45|551.05|550.95|550.15|550.05|264
1601451600000|2020-09-30 07:40:00|550.45|550.35|549.35|549.25|550.65|550.55|549.35|549.25|286
1601451900000|2020-09-30 07:45:00|549.25|549.15|548.65|548.55|549.35|549.25|548.65|548.55|271
1601452200000|2020-09-30 07:50:00|548.55|548.45|547.25|547.15|548.55|548.45|547.15|547.05|400
1601452500000|2020-09-30 07:55:00|547.15|547.05|546.35|546.25|547.35|547.25|546.25|546.15|300
1601452800000|2020-09-30 08:00:00|546.25|546.15|546.95|546.85|547.05|546.95|546.15|546.05|336
1601453100000|2020-09-30 08:05:00|546.85|546.75|546.15|546.05|547.15|547.05|545.55|545.45|292
1601453400000|2020-09-30 08:10:00|546.25|546.15|546.75|546.65|546.85|546.75|545.55|545.45|190
1601453700000|2020-09-30 08:15:00|546.65|546.55|547.45|547.35|547.85|547.75|546.65|546.55|219
1601454000000|2020-09-30 08:20:00|547.35|547.25|546.95|546.85|547.35|547.25|546.75|546.65|153
1601454300000|2020-09-30 08:25:00|547.05|546.95|546.55|546.45|547.15|547.05|546.45|546.35|148
1601454600000|2020-09-30 08:30:00|546.65|546.55|546.65|546.55|547.05|546.95|546.15|546.05|211
1601454900000|2020-09-30 08:35:00|546.75|546.65|546.55|546.45|546.85|546.75|546.05|545.95|169
1601455200000|2020-09-30 08:40:00|546.45|546.35|547.25|547.15|547.35|547.25|546.35|546.25|108
1601455500000|2020-09-30 08:45:00|547.35|547.25|547.55|547.45|547.75|547.65|547.05|546.95|144
1601455800000|2020-09-30 08:50:00|547.45|547.35|547.75|547.65|548.05|547.95|547.45|547.35|140
1601456100000|2020-09-30 08:55:00|547.85|547.75|547.85|547.75|548.05|547.95|547.35|547.25|116
1601456400000|2020-09-30 09:00:00|547.75|547.65|547.55|547.45|547.85|547.75|547.25|547.15|73
1601456700000|2020-09-30 09:05:00|547.65|547.55|547.25|547.15|547.65|547.55|547.15|547.05|98
1601457000000|2020-09-30 09:10:00|547.35|547.25|546.95|546.85|547.45|547.35|546.45|546.35|197
1601457300000|2020-09-30 09:15:00|547.05|546.95|547.45|547.35|547.55|547.45|546.95|546.85|77
1601457600000|2020-09-30 09:20:00|547.35|547.25|546.95|546.85|547.65|547.55|546.85|546.75|145
1601457900000|2020-09-30 09:25:00|547.05|546.95|546.25|546.15|547.15|547.05|546.15|546.05|152
1601458200000|2020-09-30 09:30:00|546.15|546.05|547.05|546.95|547.45|547.35|546.15|546.05|118
1601458500000|2020-09-30 09:35:00|546.95|546.85|547.25|547.15|547.35|547.25|546.95|546.85|101
1601458800000|2020-09-30 09:40:00|547.15|547.05|546.85|546.75|547.35|547.25|546.75|546.65|68
1601459100000|2020-09-30 09:45:00|546.75|546.65|547.35|547.25|547.55|547.45|546.65|546.55|87
1601459400000|2020-09-30 09:50:00|547.45|547.35|547.65|547.55|547.75|547.65|547.35|547.25|125
1601459700000|2020-09-30 09:55:00|547.55|547.45|548.05|547.95|548.35|548.25|547.55|547.45|182
1601460000000|2020-09-30 10:00:00|548.15|548.05|546.65|546.55|548.15|548.05|546.55|546.45|207
1601460300000|2020-09-30 10:05:00|546.75|546.65|546.85|546.75|547.25|547.15|545.65|545.55|666
1601460600000|2020-09-30 10:10:00|546.75|546.65|547.05|546.95|547.45|547.35|546.35|546.25|274
1601460900000|2020-09-30 10:15:00|547.25|547.15|547.05|546.95|547.35|547.25|546.95|546.85|62
1601461200000|2020-09-30 10:20:00|546.95|546.85|547.05|546.95|547.15|547.05|546.75|546.65|96
1601461500000|2020-09-30 10:25:00|547.15|547.05|547.35|547.25|547.75|547.65|546.95|546.85|89
1601461800000|2020-09-30 10:30:00|547.45|547.35|548.25|548.15|548.55|548.45|547.25|547.15|152
1601462100000|2020-09-30 10:35:00|548.35|548.25|548.05|547.95|548.45|548.35|547.95|547.85|194
1601462400000|2020-09-30 10:40:00|548.15|548.05|548.65|548.55|548.75|548.65|547.95|547.85|129
1601462700000|2020-09-30 10:45:00|548.75|548.65|549.25|549.15|549.25|549.15|548.75|548.65|147
1601463000000|2020-09-30 10:50:00|549.15|549.05|548.55|548.45|549.25|549.15|548.45|548.35|102
1601463300000|2020-09-30 10:55:00|548.45|548.35|547.55|547.45|548.65|548.55|547.55|547.45|168
1601463600000|2020-09-30 11:00:00|547.45|547.35|548.25|548.15|548.25|548.15|546.95|546.85|255
1601463900000|2020-09-30 11:05:00|548.15|548.05|548.05|547.95|548.25|548.15|547.75|547.65|112
1601464200000|2020-09-30 11:10:00|548.15|548.05|547.95|547.85|548.55|548.45|547.95|547.85|152
1601464500000|2020-09-30 11:15:00|548.05|547.95|547.55|547.45|548.05|547.95|547.45|547.35|88
1601464800000|2020-09-30 11:20:00|547.65|547.55|547.55|547.45|547.85|547.75|547.45|547.35|91
1601465100000|2020-09-30 11:25:00|547.65|547.55|547.75|547.65|547.85|547.75|547.25|547.15|91
1601465400000|2020-09-30 11:30:00|547.65|547.55|547.55|547.45|547.95|547.85|547.45|547.35|105
1601465700000|2020-09-30 11:35:00|547.45|547.35|547.05|546.95|547.55|547.45|547.05|546.95|67
1601466000000|2020-09-30 11:40:00|547.08|546.98|547.08|546.98|547.48|547.38|546.98|546.88|100
1601466300000|2020-09-30 11:45:00|547.18|547.08|547.38|547.28|547.48|547.38|547.08|546.98|73
1601466600000|2020-09-30 11:50:00|547.28|547.18|547.48|547.38|547.68|547.58|547.18|547.08|87
1601466900000|2020-09-30 11:55:00|547.38|547.28|547.78|547.68|547.88|547.78|547.28|547.18|90
1601467200000|2020-09-30 12:00:00|547.68|547.58|547.78|547.68|547.88|547.78|547.38|547.28|120
1601467500000|2020-09-30 12:05:00|547.68|547.58|547.68|547.58|547.78|547.68|547.48|547.38|77
1601467800000|2020-09-30 12:10:00|547.58|547.48|548.18|548.08|548.28|548.18|547.58|547.48|147
1601468100000|2020-09-30 12:15:00|548.28|548.18|548.08|547.98|548.38|548.28|547.88|547.78|104
1601468400000|2020-09-30 12:20:00|548.18|548.08|548.38|548.28|548.48|548.38|547.98|547.88|90
1601468700000|2020-09-30 12:25:00|548.28|548.18|548.68|548.58|548.78|548.68|548.18|548.08|88
1601469000000|2020-09-30 12:30:00|548.78|548.68|549.18|549.08|549.28|549.18|548.48|548.38|123
1601469300000|2020-09-30 12:35:00|549.08|548.98|549.38|549.28|549.48|549.38|548.78|548.68|159
1601469600000|2020-09-30 12:40:00|549.48|549.38|549.98|549.88|549.98|549.88|549.38|549.28|249
1601469900000|2020-09-30 12:45:00|549.88|549.78|549.28|549.18|549.98|549.88|549.08|548.98|162
1601470200000|2020-09-30 12:50:00|549.38|549.28|549.58|549.48|549.88|549.78|549.28|549.18|80
1601470500000|2020-09-30 12:55:00|549.48|549.38|549.68|549.58|549.68|549.58|549.38|549.28|98
1601470800000|2020-09-30 13:00:00|549.58|549.48|549.48|549.38|549.78|549.68|549.18|549.08|147
1601471100000|2020-09-30 13:05:00|549.38|549.28|549.78|549.68|550.08|549.98|548.98|548.88|191
1601471400000|2020-09-30 13:10:00|549.68|549.58|549.88|549.78|549.98|549.88|549.58|549.48|122
1601471700000|2020-09-30 13:15:00|549.98|549.88|549.68|549.58|549.98|549.88|549.48|549.38|68
1601472000000|2020-09-30 13:20:00|549.78|549.68|549.88|549.78|549.98|549.88|549.68|549.58|91
1601472300000|2020-09-30 13:25:00|549.78|549.68|549.48|549.38|549.88|549.78|549.38|549.28|151
1601472600000|2020-09-30 13:30:00|549.58|549.48|550.68|550.58|550.98|550.88|549.48|549.38|428
1601472900000|2020-09-30 13:35:00|550.58|550.48|549.98|549.88|550.78|550.68|549.48|549.38|412
1601473200000|2020-09-30 13:40:00|550.08|549.98|550.38|550.28|550.38|550.28|549.88|549.78|140
1601473500000|2020-09-30 13:45:00|550.28|550.18|550.68|550.58|550.98|550.88|550.08|549.98|213
1601473800000|2020-09-30 13:50:00|550.58|550.48|550.68|550.58|551.08|550.98|550.38|550.28|192
1601474100000|2020-09-30 13:55:00|550.78|550.68|551.48|551.38|551.58|551.48|550.58|550.48|281
1601474400000|2020-09-30 14:00:00|551.58|551.48|551.58|551.48|551.68|551.58|551.18|551.08|405
1601474700000|2020-09-30 14:05:00|551.68|551.58|551.18|551.08|551.88|551.78|550.88|550.78|222
1601475000000|2020-09-30 14:10:00|551.15|551.05|551.05|550.95|551.85|551.75|550.85|550.75|197
1601475300000|2020-09-30 14:15:00|551.15|551.05|551.15|551.05|551.65|551.55|550.85|550.75|139
1601475600000|2020-09-30 14:20:00|551.05|550.95|551.35|551.25|551.65|551.55|551.05|550.95|183
1601475900000|2020-09-30 14:25:00|551.25|551.15|551.35|551.25|551.45|551.35|550.95|550.85|173
1601476200000|2020-09-30 14:30:00|551.45|551.35|551.35|551.25|551.75|551.65|551.25|551.15|256
1601476500000|2020-09-30 14:35:00|551.25|551.15|551.45|551.35|551.55|551.45|550.95|550.85|175
1601476800000|2020-09-30 14:40:00|551.55|551.45|551.05|550.95|552.05|551.95|550.65|550.55|278
1601477100000|2020-09-30 14:45:00|551.15|551.05|551.15|551.05|551.55|551.45|550.85|550.75|152
1601477400000|2020-09-30 14:50:00|551.25|551.15|551.15|551.05|551.65|551.55|551.15|551.05|133
1601477700000|2020-09-30 14:55:00|551.25|551.15|550.55|550.45|551.25|551.15|550.45|550.35|149
1601478000000|2020-09-30 15:00:00|550.65|550.55|550.35|550.25|550.75|550.65|550.05|549.95|194
1601478300000|2020-09-30 15:05:00|550.45|550.35|550.05|549.95|550.85|550.75|550.05|549.95|218
1601478600000|2020-09-30 15:10:00|550.15|550.05|550.15|550.05|550.25|550.15|549.85|549.75|208
1601478900000|2020-09-30 15:15:00|550.25|550.15|550.05|549.95|550.45|550.35|549.95|549.85|229
1601479200000|2020-09-30 15:20:00|549.95|549.85|549.85|549.75|550.05|549.95|549.05|548.95|366
1601479500000|2020-09-30 15:25:00|549.95|549.85|549.25|549.15|550.45|550.35|548.95|548.85|957
1601479800000|2020-09-30 15:30:00|549.35|549.05|547.95|547.65|549.55|549.25|547.65|547.35|936
1601480100000|2020-09-30 15:35:00|548.05|547.75|548.85|548.55|548.95|548.65|547.85|547.55|317
1601480400000|2020-09-30 15:40:00|548.95|548.65|548.95|548.65|549.05|548.75|548.45|548.15|106
1601480700000|2020-09-30 15:45:00|548.85|548.55|548.75|548.45|549.05|548.75|548.55|548.25|54
1601481000000|2020-09-30 15:50:00|548.85|548.55|549.25|548.95|549.25|548.95|548.75|548.45|61
1601481300000|2020-09-30 15:55:00|549.15|548.85|549.35|549.05|549.45|549.15|549.15|548.85|65
1601481600000|2020-09-30 16:00:00|549.45|549.15|550.05|549.75|550.05|549.75|549.35|549.05|69
1601481900000|2020-09-30 16:05:00|549.95|549.65|550.25|549.95|550.25|549.95|549.95|549.65|35
1601482200000|2020-09-30 16:10:00|550.15|549.85|550.45|550.15|550.45|550.15|550.15|549.85|60
1601482500000|2020-09-30 16:15:00|550.35|550.05|550.35|550.05|550.65|550.35|550.35|550.05|52
1601482800000|2020-09-30 16:20:00|550.45|550.15|550.75|550.45|550.85|550.55|550.45|550.15|35
1601483100000|2020-09-30 16:25:00|550.65|550.35|550.45|550.15|550.75|550.45|550.35|550.05|48
1601483400000|2020-09-30 16:30:00|550.55|550.25|550.35|550.05|550.75|550.45|550.25|549.95|31
1601483700000|2020-09-30 16:35:00|550.25|549.95|549.95|549.65|550.25|549.95|549.85|549.55|48
1601484000000|2020-09-30 16:40:00|550.05|549.75|549.85|549.55|550.05|549.75|549.75|549.45|8
1601484300000|2020-09-30 16:45:00|549.95|549.65|549.95|549.65|549.95|549.65|549.65|549.35|10
1601484600000|2020-09-30 16:50:00|549.85|549.55|549.85|549.55|550.35|550.05|549.75|549.45|14
1601484900000|2020-09-30 16:55:00|549.75|549.45|550.25|549.95|550.45|550.15|549.75|549.45|45
1601485200000|2020-09-30 17:00:00|550.35|550.05|549.35|549.05|550.35|550.05|549.35|549.05|29
1601485500000|2020-09-30 17:05:00|549.45|549.15|549.45|549.15|549.65|549.35|549.15|548.85|23
1601485800000|2020-09-30 17:10:00|549.55|549.25|549.65|549.35|549.65|549.35|549.35|549.05|11
1601486100000|2020-09-30 17:15:00|549.55|549.25|549.45|549.15|549.65|549.35|549.45|549.15|14
1601486400000|2020-09-30 17:20:00|549.55|549.25|549.55|549.25|549.55|549.25|549.15|548.85|15
1601486700000|2020-09-30 17:25:00|549.65|549.35|549.65|549.35|549.65|549.35|549.35|549.05|13
1601487000000|2020-09-30 17:30:00|549.55|549.25|549.95|549.65|549.95|549.65|549.45|549.15|26
1601487300000|2020-09-30 17:35:00|549.85|549.55|549.95|549.65|550.15|549.85|549.85|549.55|23
1601487600000|2020-09-30 17:40:00|550.05|549.75|549.95|549.65|550.05|549.75|549.85|549.55|10
1601487900000|2020-09-30 17:45:00|550.05|549.75|549.95|549.65|550.05|549.75|549.85|549.55|16
1601488200000|2020-09-30 17:50:00|550.05|549.75|549.95|549.65|550.05|549.75|549.85|549.55|11
1601488500000|2020-09-30 17:55:00|549.85|549.55|549.95|549.65|550.05|549.75|549.65|549.35|42
1601488800000|2020-09-30 18:00:00|550.05|549.75|550.15|549.85|550.15|549.85|549.85|549.55|32
1601489100000|2020-09-30 18:05:00|550.05|549.75|550.75|550.45|550.85|550.55|550.05|549.75|26
1601489400000|2020-09-30 18:10:00|550.85|550.55|550.55|550.25|550.85|550.55|550.55|550.25|15
1601489700000|2020-09-30 18:15:00|550.65|550.35|550.35|550.05|550.65|550.35|550.35|550.05|5
1601490000000|2020-09-30 18:20:00|550.45|550.15|549.75|549.45|550.85|550.55|549.35|549.05|207
1601490300000|2020-09-30 18:25:00|549.65|549.35|549.55|549.25|549.95|549.65|548.75|548.45|64
1601490600000|2020-09-30 18:30:00|549.45|549.15|549.15|548.85|549.45|549.15|548.85|548.55|94
1601490900000|2020-09-30 18:35:00|549.25|548.95|548.65|548.35|549.45|549.15|548.55|548.25|47
1601491200000|2020-09-30 18:40:00|548.75|548.45|548.65|548.35|548.95|548.65|548.15|547.85|71
1601491500000|2020-09-30 18:45:00|548.55|548.25|548.05|547.75|548.65|548.35|547.85|547.55|61
1601491800000|2020-09-30 18:50:00|547.95|547.65|548.25|547.95|548.55|548.25|547.85|547.55|39
1601492100000|2020-09-30 18:55:00|548.15|547.85|548.95|548.65|549.05|548.75|548.05|547.75|53
1601492400000|2020-09-30 19:00:00|548.85|548.55|548.45|548.15|549.25|548.95|548.35|548.05|37
1601492700000|2020-09-30 19:05:00|548.55|548.25|548.75|548.45|548.95|548.65|548.55|548.25|18
1601493000000|2020-09-30 19:10:00|548.85|548.55|547.75|547.45|548.95|548.65|547.65|547.35|96
1601493300000|2020-09-30 19:15:00|547.85|547.55|546.85|546.55|547.85|547.55|546.75|546.45|68
1601493600000|2020-09-30 19:20:00|546.95|546.65|546.65|546.35|546.95|546.65|546.25|545.95|156
1601493900000|2020-09-30 19:25:00|546.55|546.25|547.45|547.15|547.65|547.35|546.25|545.95|52
1601494200000|2020-09-30 19:30:00|547.35|547.05|547.55|547.25|547.65|547.35|546.95|546.65|59
1601494500000|2020-09-30 19:35:00|547.65|547.35|547.75|547.45|547.95|547.65|547.35|547.05|79
1601494800000|2020-09-30 19:40:00|547.65|547.35|548.05|547.75|548.15|547.85|547.45|547.15|28
1601495100000|2020-09-30 19:45:00|547.95|547.65|548.65|548.35|548.75|548.45|547.85|547.55|66
1601495400000|2020-09-30 19:50:00|548.45|548.15|548.65|548.35|548.95|548.65|548.45|548.15|73
1601495700000|2020-09-30 19:55:00|548.55|548.25|547.75|547.45|548.95|548.65|547.75|547.45|107
1601496000000|2020-09-30 20:00:00|547.95|546.85|546.05|545.55|547.95|547.35|545.25|544.75|3
1601496300000|2020-09-30 20:05:00|545.95|545.45|546.15|545.65|546.45|545.95|545.85|545.35|0
1601496600000|2020-09-30 20:10:00|546.05|545.55|546.25|545.75|546.65|546.15|545.85|545.35|0
1601496900000|2020-09-30 20:15:00|546.35|545.85|546.25|545.75|546.35|545.85|546.25|545.75|0
1601497200000|2020-09-30 20:20:00|546.35|545.85|546.35|545.85|546.35|545.85|546.25|545.75|0
1601497500000|2020-09-30 20:25:00|546.45|545.95|546.45|545.95|546.45|545.95|546.35|545.85|0
1601497800000|2020-09-30 20:30:00|546.55|546.05|546.45|545.95|546.65|546.15|546.35|545.85|0
1601498100000|2020-09-30 20:35:00|546.35|545.85|546.25|545.75|546.45|545.95|546.25|545.75|0
1601498400000|2020-09-30 20:40:00|546.35|545.85|546.15|545.65|546.35|545.85|546.05|545.55|0
1601498700000|2020-09-30 20:45:00|546.05|545.55|545.95|545.45|546.15|545.65|545.85|545.35|0
1601499000000|2020-09-30 20:50:00|545.85|545.35|545.85|545.35|545.95|545.45|545.75|545.25|0
1601499300000|2020-09-30 20:55:00|545.95|545.45|546.25|545.75|546.35|545.85|545.85|545.35|0
1601499600000|2020-09-30 21:00:00|546.35|545.85|546.35|545.85|546.35|545.85|546.25|545.75|0
1601499900000|2020-09-30 21:05:00|546.25|545.75|546.25|545.75|546.35|545.85|546.25|545.75|0
1601500200000|2020-09-30 21:10:00|546.35|545.85|546.45|545.95|546.45|545.95|546.25|545.75|0
1601500500000|2020-09-30 21:15:00|546.55|546.05|546.75|546.25|546.85|546.35|546.45|545.95|0
1601500800000|2020-09-30 21:20:00|546.85|546.35|546.75|546.25|546.85|546.35|546.75|546.25|0
1601501100000|2020-09-30 21:25:00|546.65|546.15|546.65|546.15|546.75|546.25|546.55|546.05|0
1601501400000|2020-09-30 21:30:00|546.55|546.05|546.65|546.15|546.65|546.15|546.55|546.05|0
1601501700000|2020-09-30 21:35:00|546.75|546.25|546.75|546.25|546.85|546.35|546.75|546.25|0
1601502300000|2020-09-30 21:45:00|546.85|546.35|546.75|546.25|546.85|546.35|546.75|546.25|0
1601502600000|2020-09-30 21:50:00|546.85|546.35|546.65|546.15|546.85|546.35|546.65|546.15|0
1601502900000|2020-09-30 21:55:00|546.75|546.25|546.75|546.25|546.75|546.25|546.65|546.15|0
1601503200000|2020-09-30 22:00:00|546.85|546.35|548.15|547.65|548.35|547.85|546.85|546.35|0
1601503500000|2020-09-30 22:05:00|548.25|547.75|547.95|547.45|548.45|547.95|547.65|547.15|0
1601503800000|2020-09-30 22:10:00|548.05|547.55|547.85|547.35|548.05|547.55|547.75|547.25|0
1601504100000|2020-09-30 22:15:00|547.75|547.25|548.05|547.55|548.05|547.55|547.45|546.95|0
1601504400000|2020-09-30 22:20:00|547.95|547.45|548.15|547.65|548.45|547.95|547.85|547.35|0
1601504700000|2020-09-30 22:25:00|548.25|547.75|548.15|547.65|548.25|547.75|548.15|547.65|0
1601505000000|2020-09-30 22:30:00|548.25|547.75|547.95|547.45|548.25|547.75|547.95|547.45|0
1601505300000|2020-09-30 22:35:00|547.85|547.35|547.95|547.45|547.95|547.45|547.75|547.25|0
1601505600000|2020-09-30 22:40:00|547.85|547.35|547.75|547.25|547.85|547.35|547.65|547.15|0
1601505900000|2020-09-30 22:45:00|547.65|547.15|547.85|547.35|547.85|547.35|547.65|547.15|0
1601506200000|2020-09-30 22:50:00|547.95|547.45|548.35|547.85|548.55|548.05|547.95|547.45|0
1601506500000|2020-09-30 22:55:00|548.45|547.95|548.65|548.15|548.65|548.15|548.35|547.85|0
1601506800000|2020-09-30 23:00:00|548.75|548.25|548.65|548.15|548.85|548.35|548.65|548.15|0
1601507100000|2020-09-30 23:05:00|548.45|547.95|549.05|548.55|549.05|548.55|548.45|547.95|0
1601507400000|2020-09-30 23:10:00|548.95|548.45|548.95|548.45|549.05|548.55|548.85|548.35|0
1601507700000|2020-09-30 23:15:00|548.85|548.35|548.95|548.45|548.95|548.45|548.75|548.25|0
1601508000000|2020-09-30 23:20:00|548.85|548.35|548.85|548.35|548.95|548.45|548.75|548.25|0
1601508300000|2020-09-30 23:25:00|548.75|548.25|548.65|548.15|548.95|548.45|548.65|548.15|0
1601508600000|2020-09-30 23:30:00|548.75|548.25|548.85|548.35|548.85|548.35|548.55|548.05|0
1601508900000|2020-09-30 23:35:00|548.95|548.45|548.95|548.45|548.95|548.45|548.85|548.35|0
1601509200000|2020-09-30 23:40:00|549.05|548.55|549.05|548.55|549.05|548.55|548.95|548.45|0
1601509500000|2020-09-30 23:45:00|548.95|548.45|548.85|548.35|549.05|548.55|548.75|548.25|0
1601509800000|2020-09-30 23:50:00|548.75|548.25|548.95|548.45|548.95|548.45|548.75|548.25|0
1601510100000|2020-09-30 23:55:00|548.85|548.35|549.25|548.75|549.25|548.75|548.85|548.35|0
1601510400000|2020-10-01 00:00:00|549.35|548.85|548.55|548.05|549.35|548.85|548.35|547.85|0
1601510700000|2020-10-01 00:05:00|548.65|548.15|549.45|548.95|549.55|549.05|548.55|548.05|0
1601511000000|2020-10-01 00:10:00|549.35|548.85|549.35|548.85|549.55|549.05|549.35|548.85|0
1601511300000|2020-10-01 00:15:00|549.85|549.35|549.35|548.85|549.85|549.35|549.25|548.75|0
1601511600000|2020-10-01 00:20:00|549.45|548.95|549.65|549.15|549.65|549.15|549.35|548.85|0
1601511900000|2020-10-01 00:25:00|549.55|549.05|549.25|548.75|549.95|549.45|549.25|548.75|0
1601512200000|2020-10-01 00:30:00|549.45|548.95|549.25|548.75|549.45|548.95|549.25|548.75|0
1601512500000|2020-10-01 00:35:00|549.35|548.85|549.25|548.75|549.55|549.05|549.25|548.75|0
1601512800000|2020-10-01 00:40:00|549.35|548.85|549.25|548.75|549.55|549.05|549.25|548.75|0
1601513100000|2020-10-01 00:45:00|549.35|548.85|549.45|548.95|549.55|549.05|549.25|548.75|0
1601513400000|2020-10-01 00:50:00|549.55|549.05|549.75|549.25|549.75|549.25|549.45|548.95|0
1601513700000|2020-10-01 00:55:00|549.65|549.15|549.05|548.55|549.85|549.35|548.95|548.45|0
1601514000000|2020-10-01 01:00:00|548.95|548.45|549.35|548.85|549.55|549.05|548.95|548.45|0
1601514300000|2020-10-01 01:05:00|549.25|548.75|549.75|549.25|549.75|549.25|549.25|548.75|0
1601514600000|2020-10-01 01:10:00|549.85|549.35|550.75|550.25|550.85|550.35|549.75|549.25|0
1601514900000|2020-10-01 01:15:00|550.65|550.15|550.55|550.05|551.05|550.55|550.35|549.85|0
1601515200000|2020-10-01 01:20:00|550.45|549.95|550.55|550.05|550.65|550.15|550.25|549.75|0
1601515500000|2020-10-01 01:25:00|550.45|549.95|550.45|549.95|550.55|550.05|550.25|549.75|0
1601515800000|2020-10-01 01:30:00|550.55|550.05|550.35|549.85|551.05|550.55|550.25|549.75|0
1601516100000|2020-10-01 01:35:00|550.45|549.95|550.95|550.45|550.95|550.45|550.35|549.85|0
1601516400000|2020-10-01 01:40:00|551.05|550.55|551.45|550.95|551.45|550.95|550.85|550.35|0
1601516700000|2020-10-01 01:45:00|551.35|550.85|551.45|550.95|551.45|550.95|551.15|550.65|0
1601517300000|2020-10-01 01:55:00|551.55|551.05|551.55|551.05|551.75|551.25|551.55|551.05|0
1601517600000|2020-10-01 02:00:00|551.65|551.15|551.55|551.05|551.95|551.45|551.45|550.95|0
1601517900000|2020-10-01 02:05:00|551.45|550.95|551.15|550.65|551.55|551.05|550.95|550.45|0
1601518200000|2020-10-01 02:10:00|551.25|550.75|551.45|550.95|551.45|550.95|551.15|550.65|0
1601518500000|2020-10-01 02:15:00|551.35|550.85|551.25|550.75|551.35|550.85|551.15|550.65|0
1601518800000|2020-10-01 02:20:00|551.15|550.65|551.25|550.75|551.45|550.95|551.15|550.65|0
1601519100000|2020-10-01 02:25:00|551.35|550.85|551.45|550.95|551.65|551.15|551.35|550.85|0
1601519400000|2020-10-01 02:30:00|551.55|551.05|551.55|551.05|551.65|551.15|551.25|550.75|0
1601519700000|2020-10-01 02:35:00|551.45|550.95|551.45|550.95|551.75|551.25|551.45|550.95|0
1601520000000|2020-10-01 02:40:00|551.35|550.85|551.65|551.15|551.75|551.25|551.35|550.85|0
1601520300000|2020-10-01 02:45:00|551.55|551.05|551.55|551.05|551.65|551.15|551.45|550.95|0
1601520600000|2020-10-01 02:50:00|551.65|551.15|551.55|551.05|551.65|551.15|551.45|550.95|0
1601520900000|2020-10-01 02:55:00|551.45|550.95|551.45|550.95|551.45|550.95|551.15|550.65|0
1601521200000|2020-10-01 03:00:00|551.55|551.05|551.25|550.75|551.55|551.05|551.15|550.65|0
1601521500000|2020-10-01 03:05:00|551.35|550.85|551.45|550.95|551.45|550.95|551.35|550.85|0
1601521800000|2020-10-01 03:10:00|551.35|550.85|551.45|550.95|551.45|550.95|551.35|550.85|0
1601522100000|2020-10-01 03:15:00|551.55|551.05|551.45|550.95|551.65|551.15|551.45|550.95|0
1601522400000|2020-10-01 03:20:00|551.35|550.85|551.45|550.95|551.45|550.95|551.35|550.85|0
1601522700000|2020-10-01 03:25:00|551.35|550.85|551.15|550.65|551.35|550.85|551.15|550.65|0
1601523000000|2020-10-01 03:30:00|550.95|550.45|550.95|550.45|550.95|550.45|550.95|550.45|0
1601523300000|2020-10-01 03:35:00|550.85|550.35|550.85|550.35|550.95|550.45|550.85|550.35|0
1601523900000|2020-10-01 03:45:00|550.75|550.25|550.85|550.35|550.85|550.35|550.65|550.15|0
1601524200000|2020-10-01 03:50:00|550.75|550.25|550.85|550.35|550.85|550.35|550.65|550.15|0
1601524500000|2020-10-01 03:55:00|550.75|550.25|550.85|550.35|550.85|550.35|550.55|550.05|0
1601524800000|2020-10-01 04:00:00|550.75|550.25|550.85|550.35|550.85|550.35|550.55|550.05|0
1601525100000|2020-10-01 04:05:00|550.95|550.45|550.95|550.45|550.95|550.45|550.85|550.35|0
1601525400000|2020-10-01 04:10:00|550.85|550.35|550.95|550.45|550.95|550.45|550.85|550.35|0
1601525700000|2020-10-01 04:15:00|550.85|550.35|550.85|550.35|550.95|550.45|550.85|550.35|0
1601526000000|2020-10-01 04:20:00|550.95|550.45|551.05|550.55|551.15|550.65|550.95|550.45|0
1601526300000|2020-10-01 04:25:00|551.15|550.65|550.95|550.45|551.15|550.65|550.95|550.45|0
1601526600000|2020-10-01 04:30:00|551.05|550.55|551.15|550.65|551.15|550.65|551.05|550.55|0
1601526900000|2020-10-01 04:35:00|551.35|550.85|551.35|550.85|551.35|550.85|551.15|550.65|0
1601527200000|2020-10-01 04:40:00|551.25|550.75|551.35|550.85|551.35|550.85|551.15|550.65|0
1601527500000|2020-10-01 04:45:00|551.25|550.75|551.45|550.95|551.65|551.15|551.15|550.65|0
1601527800000|2020-10-01 04:50:00|551.35|550.85|551.25|550.75|551.45|550.95|551.15|550.65|0
1601528100000|2020-10-01 04:55:00|551.15|550.65|550.85|550.35|551.35|550.85|550.65|550.15|0
1601528400000|2020-10-01 05:00:00|550.75|550.25|550.85|550.35|551.15|550.65|550.65|550.15|0
1601528700000|2020-10-01 05:05:00|550.95|550.45|551.15|550.65|551.25|550.75|550.95|550.45|0
1601529000000|2020-10-01 05:10:00|551.05|550.55|550.65|550.15|551.05|550.55|550.55|550.05|0
1601529300000|2020-10-01 05:15:00|550.55|550.05|550.55|550.05|550.65|550.15|550.35|549.85|0
1601529600000|2020-10-01 05:20:00|550.45|549.95|550.35|549.85|550.55|550.05|550.35|549.85|0
1601529900000|2020-10-01 05:25:00|550.45|549.95|550.55|550.05|550.55|550.05|550.35|549.85|0
1601530200000|2020-10-01 05:30:00|550.45|549.95|550.55|550.05|550.65|550.15|550.35|549.85|0
1601530500000|2020-10-01 05:35:00|550.65|550.15|550.85|550.35|550.85|550.35|550.35|549.85|0
1601530800000|2020-10-01 05:40:00|550.75|550.25|550.95|550.45|550.95|550.45|550.65|550.15|0
1601531100000|2020-10-01 05:45:00|550.85|550.35|551.25|550.75|551.25|550.75|550.65|550.15|0
1601531400000|2020-10-01 05:50:00|551.35|550.85|551.55|551.05|551.55|551.05|551.25|550.75|0
1601531700000|2020-10-01 05:55:00|551.65|551.15|551.55|551.05|551.75|551.25|551.25|550.75|0
1601532000000|2020-10-01 06:00:00|551.15|550.85|550.55|550.25|551.55|551.25|550.55|550.25|103
1601532300000|2020-10-01 06:05:00|550.65|550.35|550.45|550.15|550.85|550.55|550.35|550.05|51
1601532600000|2020-10-01 06:10:00|550.55|550.25|550.65|550.35|550.85|550.55|550.35|550.05|65
1601532900000|2020-10-01 06:15:00|550.55|550.25|550.25|549.95|550.65|550.35|550.25|549.95|47
1601533200000|2020-10-01 06:20:00|550.35|550.05|550.75|550.45|550.75|550.45|550.15|549.85|28
1601533500000|2020-10-01 06:25:00|550.85|550.55|551.15|550.85|551.15|550.85|550.75|550.45|37
1601533800000|2020-10-01 06:30:00|551.05|550.75|550.85|550.55|551.05|550.75|550.75|550.45|47
1601534100000|2020-10-01 06:35:00|550.75|550.45|550.95|550.65|551.15|550.85|550.75|550.45|93
1601534400000|2020-10-01 06:40:00|550.85|550.55|551.05|550.75|551.15|550.85|550.85|550.55|24
1601534700000|2020-10-01 06:45:00|550.95|550.65|551.15|550.85|551.35|551.05|550.95|550.65|53
1601535000000|2020-10-01 06:50:00|551.05|550.75|551.55|551.25|551.55|551.25|550.95|550.65|150
1601535300000|2020-10-01 06:55:00|551.65|551.35|551.55|551.25|551.75|551.45|551.45|551.15|186
1601535600000|2020-10-01 07:00:00|551.45|551.35|552.65|552.55|552.85|552.75|550.45|550.35|1254
1601535900000|2020-10-01 07:05:00|552.75|552.65|552.65|552.55|553.35|553.25|552.05|551.95|565
1601536200000|2020-10-01 07:10:00|552.55|552.45|551.65|551.55|552.65|552.55|551.55|551.45|264
1601536500000|2020-10-01 07:15:00|551.75|551.65|552.75|552.65|553.15|553.05|551.75|551.65|338
1601536800000|2020-10-01 07:20:00|552.85|552.75|553.25|553.15|553.45|553.35|552.45|552.35|265
1601537100000|2020-10-01 07:25:00|553.15|553.05|552.75|552.65|553.45|553.35|552.65|552.55|185
1601537400000|2020-10-01 07:30:00|552.85|552.75|551.25|551.15|552.85|552.75|550.95|550.85|343
1601537700000|2020-10-01 07:35:00|551.15|551.05|551.75|551.65|552.05|551.95|550.85|550.75|265
1601538000000|2020-10-01 07:40:00|551.83|551.73|551.43|551.33|552.53|552.43|551.43|551.33|172
1601538300000|2020-10-01 07:45:00|551.33|551.23|551.63|551.53|552.03|551.93|551.13|551.03|158
1601538600000|2020-10-01 07:50:00|551.53|551.43|551.23|551.13|551.73|551.63|551.13|551.03|145
1601538900000|2020-10-01 07:55:00|551.13|551.03|551.33|551.23|551.63|551.53|550.83|550.73|220
1601539200000|2020-10-01 08:00:00|551.43|551.33|551.13|551.03|551.43|551.33|550.83|550.73|195
1601539500000|2020-10-01 08:05:00|551.23|551.13|551.43|551.33|551.53|551.43|550.93|550.83|128
1601539800000|2020-10-01 08:10:00|551.33|551.23|551.53|551.43|551.93|551.83|550.93|550.83|113
1601540100000|2020-10-01 08:15:00|551.63|551.53|552.03|551.93|552.23|552.13|551.43|551.33|144
1601540400000|2020-10-01 08:20:00|552.13|552.03|551.73|551.63|552.13|552.03|551.53|551.43|109
1601540700000|2020-10-01 08:25:00|551.63|551.53|551.43|551.33|551.63|551.53|551.23|551.13|98
1601541000000|2020-10-01 08:30:00|551.33|551.23|549.83|549.73|551.53|551.43|549.83|549.73|258
1601541300000|2020-10-01 08:35:00|549.93|549.83|549.53|549.43|550.13|550.03|549.03|548.93|265
1601541600000|2020-10-01 08:40:00|549.43|549.33|549.13|549.03|549.83|549.73|548.93|548.83|276
1601541900000|2020-10-01 08:45:00|549.03|548.93|549.63|549.53|549.73|549.63|549.03|548.93|151
1601542200000|2020-10-01 08:50:00|549.53|549.43|549.53|549.43|549.73|549.63|548.93|548.83|164
1601542500000|2020-10-01 08:55:00|549.63|549.53|549.03|548.93|549.63|549.53|548.93|548.83|147
1601542800000|2020-10-01 09:00:00|548.93|548.83|549.93|549.83|549.93|549.83|548.83|548.73|131
1601543100000|2020-10-01 09:05:00|549.83|549.73|550.13|550.03|550.23|550.13|549.63|549.53|112
1601543400000|2020-10-01 09:10:00|550.03|549.93|550.13|550.03|550.43|550.33|549.93|549.83|134
1601543700000|2020-10-01 09:15:00|550.03|549.93|550.63|550.53|550.63|550.53|549.93|549.83|131
1601544000000|2020-10-01 09:20:00|550.73|550.63|551.03|550.93|551.03|550.93|550.43|550.33|130
1601544300000|2020-10-01 09:25:00|550.93|550.83|551.53|551.43|551.73|551.63|550.93|550.83|144
1601544600000|2020-10-01 09:30:00|551.43|551.33|551.03|550.93|551.63|551.53|551.03|550.93|115
1601544900000|2020-10-01 09:35:00|551.13|551.03|551.43|551.33|551.53|551.43|550.73|550.63|55
1601545200000|2020-10-01 09:40:00|551.53|551.43|551.93|551.83|552.03|551.93|551.43|551.33|109
1601545500000|2020-10-01 09:45:00|551.83|551.73|551.83|551.73|552.03|551.93|551.73|551.63|124
1601545800000|2020-10-01 09:50:00|551.73|551.63|551.43|551.33|551.83|551.73|551.23|551.13|126
1601546100000|2020-10-01 09:55:00|551.33|551.23|551.93|551.83|552.13|552.03|551.33|551.23|142
1601546400000|2020-10-01 10:00:00|551.83|551.73|552.03|551.93|552.33|552.23|551.73|551.63|86
1601546700000|2020-10-01 10:05:00|551.93|551.83|552.13|552.03|552.43|552.33|551.83|551.73|122
1601547000000|2020-10-01 10:10:00|552.23|552.13|551.03|550.93|552.23|552.13|551.03|550.93|91
1601547300000|2020-10-01 10:15:00|550.93|550.83|550.63|550.53|551.03|550.93|550.53|550.43|96
1601547600000|2020-10-01 10:20:00|550.53|550.43|550.73|550.63|550.83|550.73|550.33|550.23|88
1601547900000|2020-10-01 10:25:00|550.83|550.73|551.23|551.13|551.53|551.43|550.63|550.53|134
1601548200000|2020-10-01 10:30:00|551.13|551.03|551.43|551.33|551.53|551.43|551.03|550.93|80
1601548500000|2020-10-01 10:35:00|551.53|551.43|551.53|551.43|551.63|551.53|551.33|551.23|82
1601548800000|2020-10-01 10:40:00|551.63|551.53|551.73|551.63|551.73|551.63|551.43|551.33|107
1601549100000|2020-10-01 10:45:00|551.63|551.53|551.33|551.23|551.83|551.73|551.23|551.13|54
1601549400000|2020-10-01 10:50:00|551.23|551.13|551.13|551.03|551.63|551.53|551.13|551.03|64
1601549700000|2020-10-01 10:55:00|551.23|551.13|550.93|550.83|551.43|551.33|550.83|550.73|86
1601550000000|2020-10-01 11:00:00|550.83|550.73|550.63|550.53|551.23|551.13|550.63|550.53|135
1601550300000|2020-10-01 11:05:00|550.53|550.43|550.43|550.33|551.03|550.93|550.43|550.33|152
1601550600000|2020-10-01 11:10:00|550.53|550.43|551.73|551.63|551.93|551.83|550.33|550.23|177
1601550900000|2020-10-01 11:15:00|551.83|551.73|551.53|551.43|551.93|551.83|551.43|551.33|116
1601551200000|2020-10-01 11:20:00|551.63|551.53|551.03|550.93|551.63|551.53|550.83|550.73|110
1601551500000|2020-10-01 11:25:00|551.13|551.03|551.63|551.53|551.83|551.73|551.13|551.03|54
1601551800000|2020-10-01 11:30:00|551.73|551.63|551.93|551.83|552.13|552.03|551.63|551.53|84
1601552100000|2020-10-01 11:35:00|552.03|551.93|551.73|551.63|552.03|551.93|551.53|551.43|51
1601552400000|2020-10-01 11:40:00|551.74|551.64|551.54|551.44|551.84|551.74|551.14|551.04|85
1601552700000|2020-10-01 11:45:00|551.64|551.54|551.44|551.34|551.84|551.74|551.34|551.24|56
1601553000000|2020-10-01 11:50:00|551.54|551.44|551.54|551.44|551.64|551.54|551.24|551.14|58
1601553300000|2020-10-01 11:55:00|551.44|551.34|551.94|551.84|552.14|552.04|551.44|551.34|85
1601553600000|2020-10-01 12:00:00|552.04|551.94|551.64|551.54|552.04|551.94|551.44|551.34|77
1601553900000|2020-10-01 12:05:00|551.54|551.44|551.14|551.04|551.64|551.54|550.94|550.84|77
1601554200000|2020-10-01 12:10:00|551.04|550.94|551.34|551.24|551.34|551.24|551.04|550.94|66
1601554500000|2020-10-01 12:15:00|551.24|551.14|550.84|550.74|551.24|551.14|550.74|550.64|63
1601554800000|2020-10-01 12:20:00|550.74|550.64|550.54|550.44|550.74|550.64|550.14|550.04|200
1601555100000|2020-10-01 12:25:00|550.44|550.34|550.64|550.54|550.84|550.74|550.34|550.24|63
1601555400000|2020-10-01 12:30:00|550.74|550.64|550.24|550.14|550.94|550.84|550.14|550.04|94
1601555700000|2020-10-01 12:35:00|550.34|550.24|550.34|550.24|550.84|550.74|550.14|550.04|95
1601556000000|2020-10-01 12:40:00|550.44|550.34|550.34|550.24|550.84|550.74|550.34|550.24|63
1601556300000|2020-10-01 12:45:00|550.44|550.34|550.44|550.34|550.54|550.44|550.24|550.14|74
1601556600000|2020-10-01 12:50:00|550.54|550.44|550.54|550.44|550.64|550.54|550.24|550.14|65
1601556900000|2020-10-01 12:55:00|550.44|550.34|550.54|550.44|550.84|550.74|550.34|550.24|107
1601557200000|2020-10-01 13:00:00|550.44|550.34|550.84|550.74|550.84|550.74|550.44|550.34|190
1601557500000|2020-10-01 13:05:00|550.74|550.64|549.74|549.64|550.94|550.84|549.44|549.34|678
1601557800000|2020-10-01 13:10:00|549.64|549.54|550.04|549.94|550.04|549.94|549.44|549.34|266
1601558100000|2020-10-01 13:15:00|549.94|549.84|549.74|549.64|550.34|550.24|549.74|549.64|157
1601558400000|2020-10-01 13:20:00|549.84|549.74|550.04|549.94|550.24|550.14|549.74|549.64|147
1601558700000|2020-10-01 13:25:00|550.14|550.04|550.64|550.54|550.74|550.64|550.04|549.94|150
1601559000000|2020-10-01 13:30:00|550.54|550.44|550.94|550.84|550.94|550.84|550.14|550.04|303
1601559300000|2020-10-01 13:35:00|551.04|550.94|550.54|550.44|551.24|551.14|550.44|550.34|197
1601559600000|2020-10-01 13:40:00|550.44|550.34|549.94|549.84|550.74|550.64|549.84|549.74|294
1601559900000|2020-10-01 13:45:00|550.04|549.94|550.24|550.14|550.24|550.14|549.44|549.34|221
1601560200000|2020-10-01 13:50:00|550.14|550.04|549.44|549.34|550.44|550.34|549.34|549.24|146
1601560500000|2020-10-01 13:55:00|549.34|549.24|549.24|549.14|549.74|549.64|549.24|549.14|123
1601560800000|2020-10-01 14:00:00|549.14|549.04|548.54|548.44|549.84|549.74|548.44|548.34|616
1601561100000|2020-10-01 14:05:00|548.44|548.34|547.94|547.84|548.54|548.44|547.84|547.74|452
1601561400000|2020-10-01 14:10:00|548|547.9|548.9|548.8|549|548.9|547.8|547.7|339
1601561700000|2020-10-01 14:15:00|549|548.9|549.2|549.1|549.3|549.2|548.5|548.4|306
1601562000000|2020-10-01 14:20:00|549.3|549.2|549.7|549.6|549.9|549.8|549|548.9|272
1601562300000|2020-10-01 14:25:00|549.6|549.5|549.9|549.8|550|549.9|548.8|548.7|298
1601562600000|2020-10-01 14:30:00|549.8|549.7|551|550.9|551.1|551|549.7|549.6|301
1601562900000|2020-10-01 14:35:00|550.9|550.8|551.4|551.3|551.6|551.5|550.9|550.8|245
1601563200000|2020-10-01 14:40:00|551.5|551.4|551.6|551.5|552|551.9|551.4|551.3|345
1601563500000|2020-10-01 14:45:00|551.7|551.6|551.4|551.3|551.8|551.7|551.2|551.1|356
1601563800000|2020-10-01 14:50:00|551.5|551.4|551.4|551.3|551.7|551.6|551.2|551.1|196
1601564100000|2020-10-01 14:55:00|551.3|551.2|551.2|551.1|551.5|551.4|550.6|550.5|294
1601564400000|2020-10-01 15:00:00|551.3|551.2|551.4|551.3|551.6|551.5|550.4|550.3|322
1601564700000|2020-10-01 15:05:00|551.3|551.2|550.8|550.7|551.6|551.5|550.8|550.7|202
1601565000000|2020-10-01 15:10:00|550.7|550.6|551|550.9|551.1|551|550.5|550.4|207
1601565300000|2020-10-01 15:15:00|550.9|550.8|550.8|550.7|551.4|551.3|550.4|550.3|246
1601565600000|2020-10-01 15:20:00|550.7|550.6|550.5|550.4|551.1|551|550.5|550.4|259
1601565900000|2020-10-01 15:25:00|550.6|550.5|550.3|550.2|550.7|550.6|550|549.9|446
1601566200000|2020-10-01 15:30:00|550.4|550.1|550.8|550.5|550.9|550.6|550|549.7|536
1601566500000|2020-10-01 15:35:00|550.9|550.6|550.8|550.5|551|550.7|550.5|550.2|226
1601566800000|2020-10-01 15:40:00|550.9|550.6|550.7|550.4|550.9|550.6|550.3|550|53
1601567100000|2020-10-01 15:45:00|550.6|550.3|550|549.7|550.8|550.5|550|549.7|58
1601567400000|2020-10-01 15:50:00|550.1|549.8|550.9|550.6|550.9|550.6|550|549.7|51
1601567700000|2020-10-01 15:55:00|550.8|550.5|551.2|550.9|551.2|550.9|550.7|550.4|88
1601568000000|2020-10-01 16:00:00|551.1|550.8|550.7|550.4|551.2|550.9|550.6|550.3|77
1601568300000|2020-10-01 16:05:00|550.8|550.5|551|550.7|551.1|550.8|550.6|550.3|34
1601568600000|2020-10-01 16:10:00|550.9|550.6|551.1|550.8|551.1|550.8|550.9|550.6|36
1601568900000|2020-10-01 16:15:00|551|550.7|550.6|550.3|551.2|550.9|550|549.7|104
1601569200000|2020-10-01 16:20:00|550.5|550.2|550.9|550.6|551.1|550.8|550.4|550.1|50
1601569500000|2020-10-01 16:25:00|551|550.7|551.1|550.8|551.2|550.9|550.9|550.6|44
1601569800000|2020-10-01 16:30:00|551|550.7|551.2|550.9|551.3|551|551|550.7|16
1601570100000|2020-10-01 16:35:00|551.3|551|551.2|550.9|551.3|551|550.9|550.6|22
1601570400000|2020-10-01 16:40:00|551.1|550.8|551.4|551.1|551.5|551.2|551.1|550.8|31
1601570700000|2020-10-01 16:45:00|551.5|551.2|551.4|551.1|551.7|551.4|551.4|551.1|30
1601571000000|2020-10-01 16:50:00|551.5|551.2|551.5|551.2|551.6|551.3|551.4|551.1|16
1601571300000|2020-10-01 16:55:00|551.6|551.3|551.5|551.2|551.6|551.3|551.3|551|18
1601571600000|2020-10-01 17:00:00|551.4|551.1|551.5|551.2|551.6|551.3|551.4|551.1|13
1601571900000|2020-10-01 17:05:00|551.6|551.3|552|551.7|552|551.7|551.5|551.2|38
1601572200000|2020-10-01 17:10:00|551.9|551.6|551.7|551.4|552|551.7|551.7|551.4|28
1601572500000|2020-10-01 17:15:00|551.8|551.5|551.7|551.4|551.9|551.6|551.4|551.1|27
1601572800000|2020-10-01 17:20:00|551.6|551.3|551.8|551.5|551.9|551.6|551.6|551.3|6
1601573100000|2020-10-01 17:25:00|551.7|551.4|551.5|551.2|551.9|551.6|551.3|551|25
1601573400000|2020-10-01 17:30:00|551.6|551.3|551.5|551.2|551.6|551.3|551.3|551|15
1601573700000|2020-10-01 17:35:00|551.6|551.3|551.7|551.4|551.8|551.5|551.5|551.2|14
1601574000000|2020-10-01 17:40:00|551.8|551.5|551.6|551.3|551.8|551.5|551.5|551.2|14
1601574300000|2020-10-01 17:45:00|551.5|551.2|551.2|550.9|551.6|551.3|551.2|550.9|14
1601574600000|2020-10-01 17:50:00|551.1|550.8|551.5|551.2|551.5|551.2|551|550.7|25
1601574900000|2020-10-01 17:55:00|551.4|551.1|550.7|550.4|551.5|551.2|550.3|550|162
1601575200000|2020-10-01 18:00:00|550.8|550.5|550.6|550.3|551.5|551.2|549.9|549.6|132
1601575500000|2020-10-01 18:05:00|550.7|550.4|550|549.7|550.8|550.5|549.7|549.4|150
1601575800000|2020-10-01 18:10:00|549.9|549.6|549.9|549.6|550.1|549.8|549.5|549.2|87
1601576100000|2020-10-01 18:15:00|549.8|549.5|550.1|549.8|550.1|549.8|549.5|549.2|29
1601576400000|2020-10-01 18:20:00|550|549.7|550.3|550|550.4|550.1|550|549.7|19
1601576700000|2020-10-01 18:25:00|550.4|550.1|550.9|550.6|551|550.7|550.2|549.9|25
1601577000000|2020-10-01 18:30:00|551|550.7|551.2|550.9|551.2|550.9|551|550.7|25
1601577300000|2020-10-01 18:35:00|551.1|550.8|551|550.7|551.4|551.1|551|550.7|31
1601577600000|2020-10-01 18:40:00|551.1|550.8|551.3|551|551.4|551.1|550.9|550.6|17
1601577900000|2020-10-01 18:45:00|551.2|550.9|551.1|550.8|551.4|551.1|551|550.7|19
1601578200000|2020-10-01 18:50:00|551|550.7|551.3|551|551.6|551.3|551|550.7|34
1601578500000|2020-10-01 18:55:00|551.2|550.9|551.3|551|551.5|551.2|551.1|550.8|10
1601578800000|2020-10-01 19:00:00|551.4|551.1|551.7|551.4|551.8|551.5|551.3|551|19
1601579100000|2020-10-01 19:05:00|551.6|551.3|551.4|551.1|551.8|551.5|551.3|551|29
1601579400000|2020-10-01 19:10:00|551.5|551.2|551.4|551.1|551.7|551.4|551.3|551|25
1601579700000|2020-10-01 19:15:00|551.3|551|551|550.7|551.4|551.1|551|550.7|21
1601580000000|2020-10-01 19:20:00|550.9|550.6|550.5|550.2|551|550.7|550.4|550.1|27
1601580300000|2020-10-01 19:25:00|550.4|550.1|550.7|550.4|550.8|550.5|550.4|550.1|50
1601580600000|2020-10-01 19:30:00|550.6|550.3|550.7|550.4|550.7|550.4|550.3|550|15
1601580900000|2020-10-01 19:35:00|550.6|550.3|550.5|550.2|550.8|550.5|550.1|549.8|21
1601581200000|2020-10-01 19:40:00|550.6|550.3|550.2|549.9|550.6|550.3|550.2|549.9|9
1601581500000|2020-10-01 19:45:00|550.3|550|550.7|550.4|550.7|550.4|550.2|549.9|14
1601581800000|2020-10-01 19:50:00|550.8|550.5|551.6|551.3|551.6|551.3|550.8|550.5|26
1601582100000|2020-10-01 19:55:00|551.5|551.2|551.8|551.5|552.1|551.8|551.4|551.1|62
1601582400000|2020-10-01 20:00:00|551.9|551.4|551.6|551.1|551.9|551.4|551.4|550.9|0
1601582700000|2020-10-01 20:05:00|551.7|551.2|552.3|551.8|552.3|551.8|551.6|551.1|0
1601583000000|2020-10-01 20:10:00|552.4|551.9|551.3|550.8|552.4|551.9|551.2|550.7|0
1601583300000|2020-10-01 20:15:00|551.2|550.7|551.4|550.9|551.4|550.9|551.2|550.7|0
1601583600000|2020-10-01 20:20:00|551.3|550.8|551.4|550.9|551.4|550.9|551.3|550.8|0
1601584200000|2020-10-01 20:30:00|551.5|551|551.4|550.9|551.6|551.1|551.1|550.6|0
1601584500000|2020-10-01 20:35:00|551.5|551|551.8|551.3|551.8|551.3|551.4|550.9|0
1601584800000|2020-10-01 20:40:00|551.7|551.2|551.5|551|551.9|551.4|551.5|551|0
1601585100000|2020-10-01 20:45:00|551.4|550.9|551.5|551|551.6|551.1|551.4|550.9|0
1601585400000|2020-10-01 20:50:00|551.6|551.1|551.5|551|551.6|551.1|551.5|551|0
1601585700000|2020-10-01 20:55:00|551.4|550.9|551.4|550.9|551.5|551|551.3|550.8|0
1601586000000|2020-10-01 21:00:00|551.5|551|551.5|551|551.5|551|551.4|550.9|0
1601587500000|2020-10-01 21:25:00|551.6|551.1|551.5|551|551.6|551.1|551.5|551|0
1601589300000|2020-10-01 21:55:00|551.4|550.9|551.5|551|551.5|551|551.4|550.9|0
1601589600000|2020-10-01 22:00:00|551.4|550.9|551.4|550.9|551.6|551.1|551.2|550.7|0
1601589900000|2020-10-01 22:05:00|551.3|550.8|551|550.5|551.3|550.8|550.9|550.4|0
1601590200000|2020-10-01 22:10:00|551.1|550.6|551.4|550.9|551.4|550.9|551|550.5|0
1601590500000|2020-10-01 22:15:00|551.5|551|552.2|551.7|552.2|551.7|551.5|551|0
1601590800000|2020-10-01 22:20:00|552.1|551.6|552.3|551.8|552.4|551.9|552|551.5|0
1601591100000|2020-10-01 22:25:00|552.2|551.7|551.2|550.7|552.3|551.8|551|550.5|0
1601591400000|2020-10-01 22:30:00|551.1|550.6|551.4|550.9|551.4|550.9|550.6|550.1|0
1601591700000|2020-10-01 22:35:00|551.3|550.8|552|551.5|552.3|551.8|551.3|550.8|0
1601592000000|2020-10-01 22:40:00|551.9|551.4|551.9|551.4|552|551.5|551.8|551.3|0
1601592300000|2020-10-01 22:45:00|551.8|551.3|551.9|551.4|552.1|551.6|551.7|551.2|0
1601592600000|2020-10-01 22:50:00|551.8|551.3|551.9|551.4|552|551.5|551.8|551.3|0
1601592900000|2020-10-01 22:55:00|551.8|551.3|552|551.5|552|551.5|551.7|551.2|0
1601593200000|2020-10-01 23:00:00|551.9|551.4|551.9|551.4|552|551.5|551.8|551.3|0
1601593500000|2020-10-01 23:05:00|551.8|551.3|551.9|551.4|551.9|551.4|551.8|551.3|0
1601593800000|2020-10-01 23:10:00|552|551.5|551.6|551.1|552|551.5|551.3|550.8|0
1601594100000|2020-10-01 23:15:00|551.5|551|551.5|551|551.6|551.1|551.4|550.9|0
1601594400000|2020-10-01 23:20:00|551.6|551.1|551.4|550.9|551.6|551.1|551.3|550.8|0
1601594700000|2020-10-01 23:25:00|551.5|551|551.4|550.9|551.5|551|551.3|550.8|0
1601595000000|2020-10-01 23:30:00|551.5|551|551.4|550.9|551.7|551.2|551.2|550.7|0
1601595300000|2020-10-01 23:35:00|551.5|551|551.4|550.9|551.5|551|551.4|550.9|0
1601595600000|2020-10-01 23:40:00|551.5|551|551.3|550.8|551.5|551|551.2|550.7|0
1601595900000|2020-10-01 23:45:00|551.2|550.7|551.1|550.6|551.3|550.8|551|550.5|0
1601596200000|2020-10-01 23:50:00|551|550.5|551.1|550.6|551.3|550.8|551|550.5|0
1601596500000|2020-10-01 23:55:00|551.2|550.7|551.3|550.8|551.3|550.8|551|550.5|0
1601510400000|2020-10-01 00:00:00|549.35|548.85|548.55|548.05|549.35|548.85|548.35|547.85|0
1601510700000|2020-10-01 00:05:00|548.65|548.15|549.45|548.95|549.55|549.05|548.55|548.05|0
1601511000000|2020-10-01 00:10:00|549.35|548.85|549.35|548.85|549.55|549.05|549.35|548.85|0
1601511300000|2020-10-01 00:15:00|549.85|549.35|549.35|548.85|549.85|549.35|549.25|548.75|0
1601511600000|2020-10-01 00:20:00|549.45|548.95|549.65|549.15|549.65|549.15|549.35|548.85|0
1601511900000|2020-10-01 00:25:00|549.55|549.05|549.25|548.75|549.95|549.45|549.25|548.75|0
1601512200000|2020-10-01 00:30:00|549.45|548.95|549.25|548.75|549.45|548.95|549.25|548.75|0
1601512500000|2020-10-01 00:35:00|549.35|548.85|549.25|548.75|549.55|549.05|549.25|548.75|0
1601512800000|2020-10-01 00:40:00|549.35|548.85|549.25|548.75|549.55|549.05|549.25|548.75|0
1601513100000|2020-10-01 00:45:00|549.35|548.85|549.45|548.95|549.55|549.05|549.25|548.75|0
1601513400000|2020-10-01 00:50:00|549.55|549.05|549.75|549.25|549.75|549.25|549.45|548.95|0
1601513700000|2020-10-01 00:55:00|549.65|549.15|549.05|548.55|549.85|549.35|548.95|548.45|0
1601514000000|2020-10-01 01:00:00|548.95|548.45|549.35|548.85|549.55|549.05|548.95|548.45|0
1601514300000|2020-10-01 01:05:00|549.25|548.75|549.75|549.25|549.75|549.25|549.25|548.75|0
1601514600000|2020-10-01 01:10:00|549.85|549.35|550.75|550.25|550.85|550.35|549.75|549.25|0
1601514900000|2020-10-01 01:15:00|550.65|550.15|550.55|550.05|551.05|550.55|550.35|549.85|0
1601515200000|2020-10-01 01:20:00|550.45|549.95|550.55|550.05|550.65|550.15|550.25|549.75|0
1601515500000|2020-10-01 01:25:00|550.45|549.95|550.45|549.95|550.55|550.05|550.25|549.75|0
1601515800000|2020-10-01 01:30:00|550.55|550.05|550.35|549.85|551.05|550.55|550.25|549.75|0
1601516100000|2020-10-01 01:35:00|550.45|549.95|550.95|550.45|550.95|550.45|550.35|549.85|0
1601516400000|2020-10-01 01:40:00|551.05|550.55|551.45|550.95|551.45|550.95|550.85|550.35|0
1601516700000|2020-10-01 01:45:00|551.35|550.85|551.45|550.95|551.45|550.95|551.15|550.65|0
1601517300000|2020-10-01 01:55:00|551.55|551.05|551.55|551.05|551.75|551.25|551.55|551.05|0
1601517600000|2020-10-01 02:00:00|551.65|551.15|551.55|551.05|551.95|551.45|551.45|550.95|0
1601517900000|2020-10-01 02:05:00|551.45|550.95|551.15|550.65|551.55|551.05|550.95|550.45|0
1601518200000|2020-10-01 02:10:00|551.25|550.75|551.45|550.95|551.45|550.95|551.15|550.65|0
1601518500000|2020-10-01 02:15:00|551.35|550.85|551.25|550.75|551.35|550.85|551.15|550.65|0
1601518800000|2020-10-01 02:20:00|551.15|550.65|551.25|550.75|551.45|550.95|551.15|550.65|0
1601519100000|2020-10-01 02:25:00|551.35|550.85|551.45|550.95|551.65|551.15|551.35|550.85|0
1601519400000|2020-10-01 02:30:00|551.55|551.05|551.55|551.05|551.65|551.15|551.25|550.75|0
1601519700000|2020-10-01 02:35:00|551.45|550.95|551.45|550.95|551.75|551.25|551.45|550.95|0
1601520000000|2020-10-01 02:40:00|551.35|550.85|551.65|551.15|551.75|551.25|551.35|550.85|0
1601520300000|2020-10-01 02:45:00|551.55|551.05|551.55|551.05|551.65|551.15|551.45|550.95|0
1601520600000|2020-10-01 02:50:00|551.65|551.15|551.55|551.05|551.65|551.15|551.45|550.95|0
1601520900000|2020-10-01 02:55:00|551.45|550.95|551.45|550.95|551.45|550.95|551.15|550.65|0
1601521200000|2020-10-01 03:00:00|551.55|551.05|551.25|550.75|551.55|551.05|551.15|550.65|0
1601521500000|2020-10-01 03:05:00|551.35|550.85|551.45|550.95|551.45|550.95|551.35|550.85|0
1601521800000|2020-10-01 03:10:00|551.35|550.85|551.45|550.95|551.45|550.95|551.35|550.85|0
1601522100000|2020-10-01 03:15:00|551.55|551.05|551.45|550.95|551.65|551.15|551.45|550.95|0
1601522400000|2020-10-01 03:20:00|551.35|550.85|551.45|550.95|551.45|550.95|551.35|550.85|0
1601522700000|2020-10-01 03:25:00|551.35|550.85|551.15|550.65|551.35|550.85|551.15|550.65|0
1601523000000|2020-10-01 03:30:00|550.95|550.45|550.95|550.45|550.95|550.45|550.95|550.45|0
1601523300000|2020-10-01 03:35:00|550.85|550.35|550.85|550.35|550.95|550.45|550.85|550.35|0
1601523900000|2020-10-01 03:45:00|550.75|550.25|550.85|550.35|550.85|550.35|550.65|550.15|0
1601524200000|2020-10-01 03:50:00|550.75|550.25|550.85|550.35|550.85|550.35|550.65|550.15|0
1601524500000|2020-10-01 03:55:00|550.75|550.25|550.85|550.35|550.85|550.35|550.55|550.05|0
1601524800000|2020-10-01 04:00:00|550.75|550.25|550.85|550.35|550.85|550.35|550.55|550.05|0
1601525100000|2020-10-01 04:05:00|550.95|550.45|550.95|550.45|550.95|550.45|550.85|550.35|0
1601525400000|2020-10-01 04:10:00|550.85|550.35|550.95|550.45|550.95|550.45|550.85|550.35|0
1601525700000|2020-10-01 04:15:00|550.85|550.35|550.85|550.35|550.95|550.45|550.85|550.35|0
1601526000000|2020-10-01 04:20:00|550.95|550.45|551.05|550.55|551.15|550.65|550.95|550.45|0
1601526300000|2020-10-01 04:25:00|551.15|550.65|550.95|550.45|551.15|550.65|550.95|550.45|0
1601526600000|2020-10-01 04:30:00|551.05|550.55|551.15|550.65|551.15|550.65|551.05|550.55|0
1601526900000|2020-10-01 04:35:00|551.35|550.85|551.35|550.85|551.35|550.85|551.15|550.65|0
1601527200000|2020-10-01 04:40:00|551.25|550.75|551.35|550.85|551.35|550.85|551.15|550.65|0
1601527500000|2020-10-01 04:45:00|551.25|550.75|551.45|550.95|551.65|551.15|551.15|550.65|0
1601527800000|2020-10-01 04:50:00|551.35|550.85|551.25|550.75|551.45|550.95|551.15|550.65|0
1601528100000|2020-10-01 04:55:00|551.15|550.65|550.85|550.35|551.35|550.85|550.65|550.15|0
1601528400000|2020-10-01 05:00:00|550.75|550.25|550.85|550.35|551.15|550.65|550.65|550.15|0
1601528700000|2020-10-01 05:05:00|550.95|550.45|551.15|550.65|551.25|550.75|550.95|550.45|0
1601529000000|2020-10-01 05:10:00|551.05|550.55|550.65|550.15|551.05|550.55|550.55|550.05|0
1601529300000|2020-10-01 05:15:00|550.55|550.05|550.55|550.05|550.65|550.15|550.35|549.85|0
1601529600000|2020-10-01 05:20:00|550.45|549.95|550.35|549.85|550.55|550.05|550.35|549.85|0
1601529900000|2020-10-01 05:25:00|550.45|549.95|550.55|550.05|550.55|550.05|550.35|549.85|0
1601530200000|2020-10-01 05:30:00|550.45|549.95|550.55|550.05|550.65|550.15|550.35|549.85|0
1601530500000|2020-10-01 05:35:00|550.65|550.15|550.85|550.35|550.85|550.35|550.35|549.85|0
1601530800000|2020-10-01 05:40:00|550.75|550.25|550.95|550.45|550.95|550.45|550.65|550.15|0
1601531100000|2020-10-01 05:45:00|550.85|550.35|551.25|550.75|551.25|550.75|550.65|550.15|0
1601531400000|2020-10-01 05:50:00|551.35|550.85|551.55|551.05|551.55|551.05|551.25|550.75|0
1601531700000|2020-10-01 05:55:00|551.65|551.15|551.55|551.05|551.75|551.25|551.25|550.75|0
1601532000000|2020-10-01 06:00:00|551.15|550.85|550.55|550.25|551.55|551.25|550.55|550.25|103
1601532300000|2020-10-01 06:05:00|550.65|550.35|550.45|550.15|550.85|550.55|550.35|550.05|51
1601532600000|2020-10-01 06:10:00|550.55|550.25|550.65|550.35|550.85|550.55|550.35|550.05|65
1601532900000|2020-10-01 06:15:00|550.55|550.25|550.25|549.95|550.65|550.35|550.25|549.95|47
1601533200000|2020-10-01 06:20:00|550.35|550.05|550.75|550.45|550.75|550.45|550.15|549.85|28
1601533500000|2020-10-01 06:25:00|550.85|550.55|551.15|550.85|551.15|550.85|550.75|550.45|37
1601533800000|2020-10-01 06:30:00|551.05|550.75|550.85|550.55|551.05|550.75|550.75|550.45|47
1601534100000|2020-10-01 06:35:00|550.75|550.45|550.95|550.65|551.15|550.85|550.75|550.45|93
1601534400000|2020-10-01 06:40:00|550.85|550.55|551.05|550.75|551.15|550.85|550.85|550.55|24
1601534700000|2020-10-01 06:45:00|550.95|550.65|551.15|550.85|551.35|551.05|550.95|550.65|53
1601535000000|2020-10-01 06:50:00|551.05|550.75|551.55|551.25|551.55|551.25|550.95|550.65|150
1601535300000|2020-10-01 06:55:00|551.65|551.35|551.55|551.25|551.75|551.45|551.45|551.15|186
1601535600000|2020-10-01 07:00:00|551.45|551.35|552.65|552.55|552.85|552.75|550.45|550.35|1254
1601535900000|2020-10-01 07:05:00|552.75|552.65|552.65|552.55|553.35|553.25|552.05|551.95|565
1601536200000|2020-10-01 07:10:00|552.55|552.45|551.65|551.55|552.65|552.55|551.55|551.45|264
1601536500000|2020-10-01 07:15:00|551.75|551.65|552.75|552.65|553.15|553.05|551.75|551.65|338
1601536800000|2020-10-01 07:20:00|552.85|552.75|553.25|553.15|553.45|553.35|552.45|552.35|265
1601537100000|2020-10-01 07:25:00|553.15|553.05|552.75|552.65|553.45|553.35|552.65|552.55|185
1601537400000|2020-10-01 07:30:00|552.85|552.75|551.25|551.15|552.85|552.75|550.95|550.85|343
1601537700000|2020-10-01 07:35:00|551.15|551.05|551.75|551.65|552.05|551.95|550.85|550.75|265
1601538000000|2020-10-01 07:40:00|551.83|551.73|551.43|551.33|552.53|552.43|551.43|551.33|172
1601538300000|2020-10-01 07:45:00|551.33|551.23|551.63|551.53|552.03|551.93|551.13|551.03|158
1601538600000|2020-10-01 07:50:00|551.53|551.43|551.23|551.13|551.73|551.63|551.13|551.03|145
1601538900000|2020-10-01 07:55:00|551.13|551.03|551.33|551.23|551.63|551.53|550.83|550.73|220
1601539200000|2020-10-01 08:00:00|551.43|551.33|551.13|551.03|551.43|551.33|550.83|550.73|195
1601539500000|2020-10-01 08:05:00|551.23|551.13|551.43|551.33|551.53|551.43|550.93|550.83|128
1601539800000|2020-10-01 08:10:00|551.33|551.23|551.53|551.43|551.93|551.83|550.93|550.83|113
1601540100000|2020-10-01 08:15:00|551.63|551.53|552.03|551.93|552.23|552.13|551.43|551.33|144
1601540400000|2020-10-01 08:20:00|552.13|552.03|551.73|551.63|552.13|552.03|551.53|551.43|109
1601540700000|2020-10-01 08:25:00|551.63|551.53|551.43|551.33|551.63|551.53|551.23|551.13|98
1601541000000|2020-10-01 08:30:00|551.33|551.23|549.83|549.73|551.53|551.43|549.83|549.73|258
1601541300000|2020-10-01 08:35:00|549.93|549.83|549.53|549.43|550.13|550.03|549.03|548.93|265
1601541600000|2020-10-01 08:40:00|549.43|549.33|549.13|549.03|549.83|549.73|548.93|548.83|276
1601541900000|2020-10-01 08:45:00|549.03|548.93|549.63|549.53|549.73|549.63|549.03|548.93|151
1601542200000|2020-10-01 08:50:00|549.53|549.43|549.53|549.43|549.73|549.63|548.93|548.83|164
1601542500000|2020-10-01 08:55:00|549.63|549.53|549.03|548.93|549.63|549.53|548.93|548.83|147
1601542800000|2020-10-01 09:00:00|548.93|548.83|549.93|549.83|549.93|549.83|548.83|548.73|131
1601543100000|2020-10-01 09:05:00|549.83|549.73|550.13|550.03|550.23|550.13|549.63|549.53|112
1601543400000|2020-10-01 09:10:00|550.03|549.93|550.13|550.03|550.43|550.33|549.93|549.83|134
1601543700000|2020-10-01 09:15:00|550.03|549.93|550.63|550.53|550.63|550.53|549.93|549.83|131
1601544000000|2020-10-01 09:20:00|550.73|550.63|551.03|550.93|551.03|550.93|550.43|550.33|130
1601544300000|2020-10-01 09:25:00|550.93|550.83|551.53|551.43|551.73|551.63|550.93|550.83|144
1601544600000|2020-10-01 09:30:00|551.43|551.33|551.03|550.93|551.63|551.53|551.03|550.93|115
1601544900000|2020-10-01 09:35:00|551.13|551.03|551.43|551.33|551.53|551.43|550.73|550.63|55
1601545200000|2020-10-01 09:40:00|551.53|551.43|551.93|551.83|552.03|551.93|551.43|551.33|109
1601545500000|2020-10-01 09:45:00|551.83|551.73|551.83|551.73|552.03|551.93|551.73|551.63|124
1601545800000|2020-10-01 09:50:00|551.73|551.63|551.43|551.33|551.83|551.73|551.23|551.13|126
1601546100000|2020-10-01 09:55:00|551.33|551.23|551.93|551.83|552.13|552.03|551.33|551.23|142
1601546400000|2020-10-01 10:00:00|551.83|551.73|552.03|551.93|552.33|552.23|551.73|551.63|86
1601546700000|2020-10-01 10:05:00|551.93|551.83|552.13|552.03|552.43|552.33|551.83|551.73|122
1601547000000|2020-10-01 10:10:00|552.23|552.13|551.03|550.93|552.23|552.13|551.03|550.93|91
1601547300000|2020-10-01 10:15:00|550.93|550.83|550.63|550.53|551.03|550.93|550.53|550.43|96
1601547600000|2020-10-01 10:20:00|550.53|550.43|550.73|550.63|550.83|550.73|550.33|550.23|88
1601547900000|2020-10-01 10:25:00|550.83|550.73|551.23|551.13|551.53|551.43|550.63|550.53|134
1601548200000|2020-10-01 10:30:00|551.13|551.03|551.43|551.33|551.53|551.43|551.03|550.93|80
1601548500000|2020-10-01 10:35:00|551.53|551.43|551.53|551.43|551.63|551.53|551.33|551.23|82
1601548800000|2020-10-01 10:40:00|551.63|551.53|551.73|551.63|551.73|551.63|551.43|551.33|107
1601549100000|2020-10-01 10:45:00|551.63|551.53|551.33|551.23|551.83|551.73|551.23|551.13|54
1601549400000|2020-10-01 10:50:00|551.23|551.13|551.13|551.03|551.63|551.53|551.13|551.03|64
1601549700000|2020-10-01 10:55:00|551.23|551.13|550.93|550.83|551.43|551.33|550.83|550.73|86
1601550000000|2020-10-01 11:00:00|550.83|550.73|550.63|550.53|551.23|551.13|550.63|550.53|135
1601550300000|2020-10-01 11:05:00|550.53|550.43|550.43|550.33|551.03|550.93|550.43|550.33|152
1601550600000|2020-10-01 11:10:00|550.53|550.43|551.73|551.63|551.93|551.83|550.33|550.23|177
1601550900000|2020-10-01 11:15:00|551.83|551.73|551.53|551.43|551.93|551.83|551.43|551.33|116
1601551200000|2020-10-01 11:20:00|551.63|551.53|551.03|550.93|551.63|551.53|550.83|550.73|110
1601551500000|2020-10-01 11:25:00|551.13|551.03|551.63|551.53|551.83|551.73|551.13|551.03|54
1601551800000|2020-10-01 11:30:00|551.73|551.63|551.93|551.83|552.13|552.03|551.63|551.53|84
1601552100000|2020-10-01 11:35:00|552.03|551.93|551.73|551.63|552.03|551.93|551.53|551.43|51
1601552400000|2020-10-01 11:40:00|551.74|551.64|551.54|551.44|551.84|551.74|551.14|551.04|85
1601552700000|2020-10-01 11:45:00|551.64|551.54|551.44|551.34|551.84|551.74|551.34|551.24|56
1601553000000|2020-10-01 11:50:00|551.54|551.44|551.54|551.44|551.64|551.54|551.24|551.14|58
1601553300000|2020-10-01 11:55:00|551.44|551.34|551.94|551.84|552.14|552.04|551.44|551.34|85
1601553600000|2020-10-01 12:00:00|552.04|551.94|551.64|551.54|552.04|551.94|551.44|551.34|77
1601553900000|2020-10-01 12:05:00|551.54|551.44|551.14|551.04|551.64|551.54|550.94|550.84|77
1601554200000|2020-10-01 12:10:00|551.04|550.94|551.34|551.24|551.34|551.24|551.04|550.94|66
1601554500000|2020-10-01 12:15:00|551.24|551.14|550.84|550.74|551.24|551.14|550.74|550.64|63
1601554800000|2020-10-01 12:20:00|550.74|550.64|550.54|550.44|550.74|550.64|550.14|550.04|200
1601555100000|2020-10-01 12:25:00|550.44|550.34|550.64|550.54|550.84|550.74|550.34|550.24|63
1601555400000|2020-10-01 12:30:00|550.74|550.64|550.24|550.14|550.94|550.84|550.14|550.04|94
1601555700000|2020-10-01 12:35:00|550.34|550.24|550.34|550.24|550.84|550.74|550.14|550.04|95
1601556000000|2020-10-01 12:40:00|550.44|550.34|550.34|550.24|550.84|550.74|550.34|550.24|63
1601556300000|2020-10-01 12:45:00|550.44|550.34|550.44|550.34|550.54|550.44|550.24|550.14|74
1601556600000|2020-10-01 12:50:00|550.54|550.44|550.54|550.44|550.64|550.54|550.24|550.14|65
1601556900000|2020-10-01 12:55:00|550.44|550.34|550.54|550.44|550.84|550.74|550.34|550.24|107
1601557200000|2020-10-01 13:00:00|550.44|550.34|550.84|550.74|550.84|550.74|550.44|550.34|190
1601557500000|2020-10-01 13:05:00|550.74|550.64|549.74|549.64|550.94|550.84|549.44|549.34|678
1601557800000|2020-10-01 13:10:00|549.64|549.54|550.04|549.94|550.04|549.94|549.44|549.34|266
1601558100000|2020-10-01 13:15:00|549.94|549.84|549.74|549.64|550.34|550.24|549.74|549.64|157
1601558400000|2020-10-01 13:20:00|549.84|549.74|550.04|549.94|550.24|550.14|549.74|549.64|147
1601558700000|2020-10-01 13:25:00|550.14|550.04|550.64|550.54|550.74|550.64|550.04|549.94|150
1601559000000|2020-10-01 13:30:00|550.54|550.44|550.94|550.84|550.94|550.84|550.14|550.04|303
1601559300000|2020-10-01 13:35:00|551.04|550.94|550.54|550.44|551.24|551.14|550.44|550.34|197
1601559600000|2020-10-01 13:40:00|550.44|550.34|549.94|549.84|550.74|550.64|549.84|549.74|294
1601559900000|2020-10-01 13:45:00|550.04|549.94|550.24|550.14|550.24|550.14|549.44|549.34|221
1601560200000|2020-10-01 13:50:00|550.14|550.04|549.44|549.34|550.44|550.34|549.34|549.24|146
1601560500000|2020-10-01 13:55:00|549.34|549.24|549.24|549.14|549.74|549.64|549.24|549.14|123
1601560800000|2020-10-01 14:00:00|549.14|549.04|548.54|548.44|549.84|549.74|548.44|548.34|616
1601561100000|2020-10-01 14:05:00|548.44|548.34|547.94|547.84|548.54|548.44|547.84|547.74|452
1601561400000|2020-10-01 14:10:00|548|547.9|548.9|548.8|549|548.9|547.8|547.7|339
1601561700000|2020-10-01 14:15:00|549|548.9|549.2|549.1|549.3|549.2|548.5|548.4|306
1601562000000|2020-10-01 14:20:00|549.3|549.2|549.7|549.6|549.9|549.8|549|548.9|272
1601562300000|2020-10-01 14:25:00|549.6|549.5|549.9|549.8|550|549.9|548.8|548.7|298
1601562600000|2020-10-01 14:30:00|549.8|549.7|551|550.9|551.1|551|549.7|549.6|301
1601562900000|2020-10-01 14:35:00|550.9|550.8|551.4|551.3|551.6|551.5|550.9|550.8|245
1601563200000|2020-10-01 14:40:00|551.5|551.4|551.6|551.5|552|551.9|551.4|551.3|345
1601563500000|2020-10-01 14:45:00|551.7|551.6|551.4|551.3|551.8|551.7|551.2|551.1|356
1601563800000|2020-10-01 14:50:00|551.5|551.4|551.4|551.3|551.7|551.6|551.2|551.1|196
1601564100000|2020-10-01 14:55:00|551.3|551.2|551.2|551.1|551.5|551.4|550.6|550.5|294
1601564400000|2020-10-01 15:00:00|551.3|551.2|551.4|551.3|551.6|551.5|550.4|550.3|322
1601564700000|2020-10-01 15:05:00|551.3|551.2|550.8|550.7|551.6|551.5|550.8|550.7|202
1601565000000|2020-10-01 15:10:00|550.7|550.6|551|550.9|551.1|551|550.5|550.4|207
1601565300000|2020-10-01 15:15:00|550.9|550.8|550.8|550.7|551.4|551.3|550.4|550.3|246
1601565600000|2020-10-01 15:20:00|550.7|550.6|550.5|550.4|551.1|551|550.5|550.4|259
1601565900000|2020-10-01 15:25:00|550.6|550.5|550.3|550.2|550.7|550.6|550|549.9|446
1601566200000|2020-10-01 15:30:00|550.4|550.1|550.8|550.5|550.9|550.6|550|549.7|536
1601566500000|2020-10-01 15:35:00|550.9|550.6|550.8|550.5|551|550.7|550.5|550.2|226
1601566800000|2020-10-01 15:40:00|550.9|550.6|550.7|550.4|550.9|550.6|550.3|550|53
1601567100000|2020-10-01 15:45:00|550.6|550.3|550|549.7|550.8|550.5|550|549.7|58
1601567400000|2020-10-01 15:50:00|550.1|549.8|550.9|550.6|550.9|550.6|550|549.7|51
1601567700000|2020-10-01 15:55:00|550.8|550.5|551.2|550.9|551.2|550.9|550.7|550.4|88
1601568000000|2020-10-01 16:00:00|551.1|550.8|550.7|550.4|551.2|550.9|550.6|550.3|77
1601568300000|2020-10-01 16:05:00|550.8|550.5|551|550.7|551.1|550.8|550.6|550.3|34
1601568600000|2020-10-01 16:10:00|550.9|550.6|551.1|550.8|551.1|550.8|550.9|550.6|36
1601568900000|2020-10-01 16:15:00|551|550.7|550.6|550.3|551.2|550.9|550|549.7|104
1601569200000|2020-10-01 16:20:00|550.5|550.2|550.9|550.6|551.1|550.8|550.4|550.1|50
1601569500000|2020-10-01 16:25:00|551|550.7|551.1|550.8|551.2|550.9|550.9|550.6|44
1601569800000|2020-10-01 16:30:00|551|550.7|551.2|550.9|551.3|551|551|550.7|16
1601570100000|2020-10-01 16:35:00|551.3|551|551.2|550.9|551.3|551|550.9|550.6|22
1601570400000|2020-10-01 16:40:00|551.1|550.8|551.4|551.1|551.5|551.2|551.1|550.8|31
1601570700000|2020-10-01 16:45:00|551.5|551.2|551.4|551.1|551.7|551.4|551.4|551.1|30
1601571000000|2020-10-01 16:50:00|551.5|551.2|551.5|551.2|551.6|551.3|551.4|551.1|16
1601571300000|2020-10-01 16:55:00|551.6|551.3|551.5|551.2|551.6|551.3|551.3|551|18
1601571600000|2020-10-01 17:00:00|551.4|551.1|551.5|551.2|551.6|551.3|551.4|551.1|13
1601571900000|2020-10-01 17:05:00|551.6|551.3|552|551.7|552|551.7|551.5|551.2|38
1601572200000|2020-10-01 17:10:00|551.9|551.6|551.7|551.4|552|551.7|551.7|551.4|28
1601572500000|2020-10-01 17:15:00|551.8|551.5|551.7|551.4|551.9|551.6|551.4|551.1|27
1601572800000|2020-10-01 17:20:00|551.6|551.3|551.8|551.5|551.9|551.6|551.6|551.3|6
1601573100000|2020-10-01 17:25:00|551.7|551.4|551.5|551.2|551.9|551.6|551.3|551|25
1601573400000|2020-10-01 17:30:00|551.6|551.3|551.5|551.2|551.6|551.3|551.3|551|15
1601573700000|2020-10-01 17:35:00|551.6|551.3|551.7|551.4|551.8|551.5|551.5|551.2|14
1601574000000|2020-10-01 17:40:00|551.8|551.5|551.6|551.3|551.8|551.5|551.5|551.2|14
1601574300000|2020-10-01 17:45:00|551.5|551.2|551.2|550.9|551.6|551.3|551.2|550.9|14
1601574600000|2020-10-01 17:50:00|551.1|550.8|551.5|551.2|551.5|551.2|551|550.7|25
1601574900000|2020-10-01 17:55:00|551.4|551.1|550.7|550.4|551.5|551.2|550.3|550|162
1601575200000|2020-10-01 18:00:00|550.8|550.5|550.6|550.3|551.5|551.2|549.9|549.6|132
1601575500000|2020-10-01 18:05:00|550.7|550.4|550|549.7|550.8|550.5|549.7|549.4|150
1601575800000|2020-10-01 18:10:00|549.9|549.6|549.9|549.6|550.1|549.8|549.5|549.2|87
1601576100000|2020-10-01 18:15:00|549.8|549.5|550.1|549.8|550.1|549.8|549.5|549.2|29
1601576400000|2020-10-01 18:20:00|550|549.7|550.3|550|550.4|550.1|550|549.7|19
1601576700000|2020-10-01 18:25:00|550.4|550.1|550.9|550.6|551|550.7|550.2|549.9|25
1601577000000|2020-10-01 18:30:00|551|550.7|551.2|550.9|551.2|550.9|551|550.7|25
1601577300000|2020-10-01 18:35:00|551.1|550.8|551|550.7|551.4|551.1|551|550.7|31
1601577600000|2020-10-01 18:40:00|551.1|550.8|551.3|551|551.4|551.1|550.9|550.6|17
1601577900000|2020-10-01 18:45:00|551.2|550.9|551.1|550.8|551.4|551.1|551|550.7|19
1601578200000|2020-10-01 18:50:00|551|550.7|551.3|551|551.6|551.3|551|550.7|34
1601578500000|2020-10-01 18:55:00|551.2|550.9|551.3|551|551.5|551.2|551.1|550.8|10
1601578800000|2020-10-01 19:00:00|551.4|551.1|551.7|551.4|551.8|551.5|551.3|551|19
1601579100000|2020-10-01 19:05:00|551.6|551.3|551.4|551.1|551.8|551.5|551.3|551|29
1601579400000|2020-10-01 19:10:00|551.5|551.2|551.4|551.1|551.7|551.4|551.3|551|25
1601579700000|2020-10-01 19:15:00|551.3|551|551|550.7|551.4|551.1|551|550.7|21
1601580000000|2020-10-01 19:20:00|550.9|550.6|550.5|550.2|551|550.7|550.4|550.1|27
1601580300000|2020-10-01 19:25:00|550.4|550.1|550.7|550.4|550.8|550.5|550.4|550.1|50
1601580600000|2020-10-01 19:30:00|550.6|550.3|550.7|550.4|550.7|550.4|550.3|550|15
1601580900000|2020-10-01 19:35:00|550.6|550.3|550.5|550.2|550.8|550.5|550.1|549.8|21
1601581200000|2020-10-01 19:40:00|550.6|550.3|550.2|549.9|550.6|550.3|550.2|549.9|9
1601581500000|2020-10-01 19:45:00|550.3|550|550.7|550.4|550.7|550.4|550.2|549.9|14
1601581800000|2020-10-01 19:50:00|550.8|550.5|551.6|551.3|551.6|551.3|550.8|550.5|26
1601582100000|2020-10-01 19:55:00|551.5|551.2|551.8|551.5|552.1|551.8|551.4|551.1|62
1601582400000|2020-10-01 20:00:00|551.9|551.4|551.6|551.1|551.9|551.4|551.4|550.9|0
1601582700000|2020-10-01 20:05:00|551.7|551.2|552.3|551.8|552.3|551.8|551.6|551.1|0
1601583000000|2020-10-01 20:10:00|552.4|551.9|551.3|550.8|552.4|551.9|551.2|550.7|0
1601583300000|2020-10-01 20:15:00|551.2|550.7|551.4|550.9|551.4|550.9|551.2|550.7|0
1601583600000|2020-10-01 20:20:00|551.3|550.8|551.4|550.9|551.4|550.9|551.3|550.8|0
1601584200000|2020-10-01 20:30:00|551.5|551|551.4|550.9|551.6|551.1|551.1|550.6|0
1601584500000|2020-10-01 20:35:00|551.5|551|551.8|551.3|551.8|551.3|551.4|550.9|0
1601584800000|2020-10-01 20:40:00|551.7|551.2|551.5|551|551.9|551.4|551.5|551|0
1601585100000|2020-10-01 20:45:00|551.4|550.9|551.5|551|551.6|551.1|551.4|550.9|0
1601585400000|2020-10-01 20:50:00|551.6|551.1|551.5|551|551.6|551.1|551.5|551|0
1601585700000|2020-10-01 20:55:00|551.4|550.9|551.4|550.9|551.5|551|551.3|550.8|0
1601586000000|2020-10-01 21:00:00|551.5|551|551.5|551|551.5|551|551.4|550.9|0
1601587500000|2020-10-01 21:25:00|551.6|551.1|551.5|551|551.6|551.1|551.5|551|0
1601589300000|2020-10-01 21:55:00|551.4|550.9|551.5|551|551.5|551|551.4|550.9|0
1601589600000|2020-10-01 22:00:00|551.4|550.9|551.4|550.9|551.6|551.1|551.2|550.7|0
1601589900000|2020-10-01 22:05:00|551.3|550.8|551|550.5|551.3|550.8|550.9|550.4|0
1601590200000|2020-10-01 22:10:00|551.1|550.6|551.4|550.9|551.4|550.9|551|550.5|0
1601590500000|2020-10-01 22:15:00|551.5|551|552.2|551.7|552.2|551.7|551.5|551|0
1601590800000|2020-10-01 22:20:00|552.1|551.6|552.3|551.8|552.4|551.9|552|551.5|0
1601591100000|2020-10-01 22:25:00|552.2|551.7|551.2|550.7|552.3|551.8|551|550.5|0
1601591400000|2020-10-01 22:30:00|551.1|550.6|551.4|550.9|551.4|550.9|550.6|550.1|0
1601591700000|2020-10-01 22:35:00|551.3|550.8|552|551.5|552.3|551.8|551.3|550.8|0
1601592000000|2020-10-01 22:40:00|551.9|551.4|551.9|551.4|552|551.5|551.8|551.3|0
1601592300000|2020-10-01 22:45:00|551.8|551.3|551.9|551.4|552.1|551.6|551.7|551.2|0
1601592600000|2020-10-01 22:50:00|551.8|551.3|551.9|551.4|552|551.5|551.8|551.3|0
1601592900000|2020-10-01 22:55:00|551.8|551.3|552|551.5|552|551.5|551.7|551.2|0
1601593200000|2020-10-01 23:00:00|551.9|551.4|551.9|551.4|552|551.5|551.8|551.3|0
1601593500000|2020-10-01 23:05:00|551.8|551.3|551.9|551.4|551.9|551.4|551.8|551.3|0
1601593800000|2020-10-01 23:10:00|552|551.5|551.6|551.1|552|551.5|551.3|550.8|0
1601594100000|2020-10-01 23:15:00|551.5|551|551.5|551|551.6|551.1|551.4|550.9|0
1601594400000|2020-10-01 23:20:00|551.6|551.1|551.4|550.9|551.6|551.1|551.3|550.8|0
1601594700000|2020-10-01 23:25:00|551.5|551|551.4|550.9|551.5|551|551.3|550.8|0
1601595000000|2020-10-01 23:30:00|551.5|551|551.4|550.9|551.7|551.2|551.2|550.7|0
1601595300000|2020-10-01 23:35:00|551.5|551|551.4|550.9|551.5|551|551.4|550.9|0
1601595600000|2020-10-01 23:40:00|551.5|551|551.3|550.8|551.5|551|551.2|550.7|0
1601595900000|2020-10-01 23:45:00|551.2|550.7|551.1|550.6|551.3|550.8|551|550.5|0
1601596200000|2020-10-01 23:50:00|551|550.5|551.1|550.6|551.3|550.8|551|550.5|0
1601596500000|2020-10-01 23:55:00|551.2|550.7|551.3|550.8|551.3|550.8|551|550.5|0
1601596800000|2020-10-02 00:00:00|551.2|550.7|551.8|551.3|552|551.5|551.1|550.6|0
1601597100000|2020-10-02 00:05:00|551.7|551.2|550.5|550|551.8|551.3|550.4|549.9|0
1601597400000|2020-10-02 00:10:00|550.6|550.1|550.5|550|550.7|550.2|550|549.5|0
1601597700000|2020-10-02 00:15:00|550.6|550.1|550.9|550.4|550.9|550.4|550.4|549.9|0
1601598000000|2020-10-02 00:20:00|551|550.5|551.2|550.7|551.2|550.7|550.8|550.3|0
1601598300000|2020-10-02 00:25:00|551.1|550.6|551.4|550.9|551.4|550.9|551|550.5|0
1601598600000|2020-10-02 00:30:00|551.3|550.8|550.4|549.9|551.4|550.9|550.4|549.9|0
1601598900000|2020-10-02 00:35:00|550.5|550|550.2|549.7|550.6|550.1|550|549.5|0
1601599200000|2020-10-02 00:40:00|550.3|549.8|549.6|549.1|550.3|549.8|549.6|549.1|0
1601599500000|2020-10-02 00:45:00|549.5|549|549.9|549.4|550|549.5|549.4|548.9|0
1601599800000|2020-10-02 00:50:00|550|549.5|549.9|549.4|550.4|549.9|549.8|549.3|0
1601600100000|2020-10-02 00:55:00|549.8|549.3|549.7|549.2|550|549.5|549.7|549.2|0
1601600400000|2020-10-02 01:00:00|549.8|549.3|550.1|549.6|550.1|549.6|549.7|549.2|0
1601600700000|2020-10-02 01:05:00|550.2|549.7|550.3|549.8|550.4|549.9|550.1|549.6|0
1601601000000|2020-10-02 01:10:00|550.2|549.7|550.2|549.7|550.4|549.9|550.1|549.6|0
1601601300000|2020-10-02 01:15:00|550.3|549.8|550.4|549.9|550.5|550|550.2|549.7|0
1601601600000|2020-10-02 01:20:00|550.3|549.8|550.4|549.9|550.4|549.9|550|549.5|0
1601601900000|2020-10-02 01:25:00|550.3|549.8|550.4|549.9|550.4|549.9|550.1|549.6|0
1601602200000|2020-10-02 01:30:00|550.5|550|550.5|550|550.6|550.1|550.4|549.9|0
1601602500000|2020-10-02 01:35:00|550.4|549.9|550.4|549.9|550.5|550|550.4|549.9|0
1601602800000|2020-10-02 01:40:00|550.3|549.8|550.1|549.6|550.3|549.8|550.1|549.6|0
1601603100000|2020-10-02 01:45:00|550|549.5|550.1|549.6|550.2|549.7|549.9|549.4|0
1601603400000|2020-10-02 01:50:00|550|549.5|550.1|549.6|550.2|549.7|549.8|549.3|0
1601603700000|2020-10-02 01:55:00|550|549.5|549.9|549.4|550.1|549.6|549.7|549.2|0
1601604000000|2020-10-02 02:00:00|549.8|549.3|549.6|549.1|549.9|549.4|549.6|549.1|0
1601604300000|2020-10-02 02:05:00|549.7|549.2|549.5|549|549.8|549.3|549.5|549|0
1601604600000|2020-10-02 02:10:00|549.6|549.1|549.6|549.1|549.6|549.1|549.6|549.1|0
1601604900000|2020-10-02 02:15:00|549.7|549.2|549.9|549.4|549.9|549.4|549.7|549.2|0
1601605200000|2020-10-02 02:20:00|549.8|549.3|549.8|549.3|549.9|549.4|549.8|549.3|0
1601605500000|2020-10-02 02:25:00|549.7|549.2|549.8|549.3|549.8|549.3|549.6|549.1|0
1601605800000|2020-10-02 02:30:00|549.7|549.2|549.9|549.4|549.9|549.4|549.7|549.2|0
1601606100000|2020-10-02 02:35:00|549.8|549.3|550.1|549.6|550.3|549.8|549.8|549.3|0
1601606400000|2020-10-02 02:40:00|550.2|549.7|550|549.5|550.2|549.7|549.9|549.4|0
1601606700000|2020-10-02 02:45:00|550.1|549.6|549.3|548.8|550.1|549.6|549.1|548.6|0
1601607000000|2020-10-02 02:50:00|549.2|548.7|549.1|548.6|549.3|548.8|549.1|548.6|0
1601607300000|2020-10-02 02:55:00|549.2|548.7|549.5|549|549.6|549.1|549.2|548.7|0
1601607600000|2020-10-02 03:00:00|549.4|548.9|549.5|549|549.8|549.3|549.3|548.8|0
1601607900000|2020-10-02 03:05:00|549.6|549.1|549.3|548.8|549.6|549.1|549.3|548.8|0
1601608200000|2020-10-02 03:10:00|549.4|548.9|549.6|549.1|549.6|549.1|549.4|548.9|0
1601608500000|2020-10-02 03:15:00|549.5|549|549.5|549|549.6|549.1|549.4|548.9|0
1601608800000|2020-10-02 03:20:00|549.6|549.1|549.4|548.9|549.6|549.1|549.3|548.8|0
1601609100000|2020-10-02 03:25:00|549.5|549|549.5|549|549.6|549.1|549.3|548.8|0
1601609400000|2020-10-02 03:30:00|549.4|548.9|549.8|549.3|550.1|549.6|549.4|548.9|0
1601609700000|2020-10-02 03:35:00|549.9|549.4|549.9|549.4|550.1|549.6|549.8|549.3|0
1601610000000|2020-10-02 03:40:00|550|549.5|550.1|549.6|550.2|549.7|549.9|549.4|0
1601610300000|2020-10-02 03:45:00|550|549.5|550.2|549.7|550.2|549.7|549.9|549.4|0
1601610600000|2020-10-02 03:50:00|550.3|549.8|550.9|550.4|550.9|550.4|550.3|549.8|0
1601610900000|2020-10-02 03:55:00|551|550.5|551|550.5|551|550.5|550.9|550.4|0
1601611200000|2020-10-02 04:00:00|550.9|550.4|550.7|550.2|551|550.5|550.7|550.2|0
1601611500000|2020-10-02 04:05:00|550.8|550.3|550.9|550.4|550.9|550.4|550.7|550.2|0
1601611800000|2020-10-02 04:10:00|550.8|550.3|550.7|550.2|550.9|550.4|550.5|550|0
1601612100000|2020-10-02 04:15:00|550.6|550.1|550.9|550.4|551|550.5|550.6|550.1|0
1601612400000|2020-10-02 04:20:00|551|550.5|550.5|550|551|550.5|550.4|549.9|0
1601612700000|2020-10-02 04:25:00|550.4|549.9|550.6|550.1|550.6|550.1|550.4|549.9|0
1601613000000|2020-10-02 04:30:00|550.7|550.2|550.9|550.4|551.1|550.6|550.6|550.1|0
1601613300000|2020-10-02 04:35:00|550.8|550.3|550.8|550.3|550.8|550.3|550.7|550.2|0
1601613600000|2020-10-02 04:40:00|550.7|550.2|550.9|550.4|550.9|550.4|550.7|550.2|0
1601613900000|2020-10-02 04:45:00|551|550.5|551|550.5|551|550.5|551|550.5|0
1601614200000|2020-10-02 04:50:00|550.9|550.4|549.4|548.9|551|550.5|549.2|548.7|0
1601614500000|2020-10-02 04:55:00|549.5|549|548.1|547.6|549.5|549|547.7|547.2|0
1601614800000|2020-10-02 05:00:00|548|547.5|545.9|545.4|548.1|547.6|545.4|544.9|0
1601615100000|2020-10-02 05:05:00|546|545.5|545.6|545.1|546.3|545.8|544.8|544.3|0
1601615400000|2020-10-02 05:10:00|545.7|545.2|546.5|546|546.7|546.2|545.4|544.9|0
1601615700000|2020-10-02 05:15:00|546.6|546.1|546|545.5|546.7|546.2|546|545.5|0
1601616000000|2020-10-02 05:20:00|546.1|545.6|545.3|544.8|546.3|545.8|545.2|544.7|0
1601616300000|2020-10-02 05:25:00|545.2|544.7|545.3|544.8|545.8|545.3|544.9|544.4|0
1601616600000|2020-10-02 05:30:00|545.2|544.7|544.4|543.9|545.3|544.8|544.4|543.9|0
1601616900000|2020-10-02 05:35:00|544.3|543.8|545|544.5|545.6|545.1|544.1|543.6|0
1601617200000|2020-10-02 05:40:00|545.1|544.6|545.8|545.3|545.8|545.3|545|544.5|0
1601617500000|2020-10-02 05:45:00|545.9|545.4|545.7|545.2|546.2|545.7|545.2|544.7|0
1601617800000|2020-10-02 05:50:00|545.8|545.3|544.8|544.3|545.8|545.3|544.4|543.9|0
1601618100000|2020-10-02 05:55:00|544.9|544.4|545.5|545|545.6|545.1|544.7|544.2|0
1601618400000|2020-10-02 06:00:00|545.8|545.5|546|545.7|546.2|545.9|544.5|544.2|284
1601618700000|2020-10-02 06:05:00|545.9|545.6|546.1|545.8|546.1|545.8|545.1|544.8|140
1601619000000|2020-10-02 06:10:00|546|545.7|546.3|546|546.7|546.4|546|545.7|100
1601619300000|2020-10-02 06:15:00|546.2|545.9|546.3|546|546.4|546.1|545.9|545.6|51
1601619600000|2020-10-02 06:20:00|546.2|545.9|547.1|546.8|547.2|546.9|546|545.7|81
1601619900000|2020-10-02 06:25:00|547.2|546.9|548.1|547.8|548.5|548.2|547.2|546.9|118
1601620200000|2020-10-02 06:30:00|548.2|547.9|547.1|546.8|548.3|548|547|546.7|84
1601620500000|2020-10-02 06:35:00|547|546.7|546.4|546.1|547.1|546.8|546.4|546.1|136
1601620800000|2020-10-02 06:40:00|546.5|546.2|546.3|546|546.9|546.6|546.2|545.9|104
1601621100000|2020-10-02 06:45:00|546.2|545.9|546.3|546|546.7|546.4|546.2|545.9|85
1601621400000|2020-10-02 06:50:00|546.2|545.9|546.5|546.2|546.5|546.2|546.1|545.8|51
1601621700000|2020-10-02 06:55:00|546.4|546.1|546.5|546.2|546.8|546.5|546.2|545.9|164
1601622000000|2020-10-02 07:00:00|546.4|546.4|544.2|544.1|546.5|546.4|542.8|542.7|1852
1601622300000|2020-10-02 07:05:00|544.1|544|546.7|546.6|546.9|546.8|544.1|544|612
1601622600000|2020-10-02 07:10:00|546.6|546.5|546.3|546.2|546.6|546.5|545.3|545.2|360
1601622900000|2020-10-02 07:15:00|546.4|546.3|547.9|547.8|548.1|548|546.4|546.3|409
1601623200000|2020-10-02 07:20:00|547.8|547.7|547.8|547.7|548.5|548.4|547|546.9|313
1601623500000|2020-10-02 07:25:00|547.7|547.6|548.6|548.5|549.2|549.1|547.7|547.6|446
1601623800000|2020-10-02 07:30:00|548.5|548.4|549|548.9|549.2|549.1|548.5|548.4|392
1601624100000|2020-10-02 07:35:00|549.1|549|547.9|547.8|549.1|549|547.8|547.7|261
1601624400000|2020-10-02 07:40:00|547.83|547.73|548.93|548.83|549.03|548.93|547.83|547.73|190
1601624700000|2020-10-02 07:45:00|548.83|548.73|548.03|547.93|548.93|548.83|547.93|547.83|122
1601625000000|2020-10-02 07:50:00|547.93|547.83|548.23|548.13|548.43|548.33|547.83|547.73|229
1601625300000|2020-10-02 07:55:00|548.33|548.23|548.83|548.73|548.83|548.73|547.83|547.73|152
1601625600000|2020-10-02 08:00:00|548.93|548.83|549.83|549.73|549.83|549.73|548.63|548.53|378
1601625900000|2020-10-02 08:05:00|549.93|549.83|549.13|549.03|550.03|549.93|548.83|548.73|249
1601626200000|2020-10-02 08:10:00|549.03|548.93|548.63|548.53|549.33|549.23|548.23|548.13|228
1601626500000|2020-10-02 08:15:00|548.53|548.43|549.23|549.13|549.33|549.23|548.53|548.43|132
1601626800000|2020-10-02 08:20:00|549.33|549.23|549.13|549.03|549.33|549.23|548.83|548.73|123
1601627100000|2020-10-02 08:25:00|549.23|549.13|549.53|549.43|549.63|549.53|549.13|549.03|124
1601627400000|2020-10-02 08:30:00|549.63|549.53|549.43|549.33|549.63|549.53|548.83|548.73|103
1601627700000|2020-10-02 08:35:00|549.53|549.43|549.63|549.53|549.93|549.83|549.33|549.23|201
1601628000000|2020-10-02 08:40:00|549.53|549.43|549.43|549.33|550.03|549.93|549.23|549.13|140
1601628300000|2020-10-02 08:45:00|549.53|549.43|549.53|549.43|549.83|549.73|549.43|549.33|126
1601628600000|2020-10-02 08:50:00|549.63|549.53|549.93|549.83|549.93|549.83|549.33|549.23|101
1601628900000|2020-10-02 08:55:00|550.03|549.93|549.93|549.83|550.33|550.23|549.83|549.73|160
1601629200000|2020-10-02 09:00:00|549.83|549.73|550.83|550.73|550.83|550.73|549.63|549.53|203
1601629500000|2020-10-02 09:05:00|550.73|550.63|550.83|550.73|551.03|550.93|550.53|550.43|144
1601629800000|2020-10-02 09:10:00|550.73|550.63|550.63|550.53|551.03|550.93|550.53|550.43|148
1601630100000|2020-10-02 09:15:00|550.73|550.63|550.33|550.23|550.83|550.73|550.23|550.13|128
1601630400000|2020-10-02 09:20:00|550.43|550.33|549.83|549.73|550.63|550.53|549.83|549.73|88
1601630700000|2020-10-02 09:25:00|549.93|549.83|549.43|549.33|550.13|550.03|549.23|549.13|195
1601631000000|2020-10-02 09:30:00|549.53|549.43|549.33|549.23|549.73|549.63|549.23|549.13|63
1601631300000|2020-10-02 09:35:00|549.23|549.13|548.93|548.83|549.63|549.53|548.83|548.73|98
1601631600000|2020-10-02 09:40:00|549.03|548.93|548.23|548.13|549.03|548.93|548.13|548.03|151
1601631900000|2020-10-02 09:45:00|548.33|548.23|548.23|548.13|548.83|548.73|548.23|548.13|183
1601632200000|2020-10-02 09:50:00|548.13|548.03|548.43|548.33|548.53|548.43|547.93|547.83|143
1601632500000|2020-10-02 09:55:00|548.33|548.23|547.83|547.73|548.43|548.33|547.53|547.43|210
1601632800000|2020-10-02 10:00:00|547.73|547.63|547.93|547.83|548.03|547.93|547.33|547.23|183
1601633100000|2020-10-02 10:05:00|547.83|547.73|548.13|548.03|548.23|548.13|547.63|547.53|141
1601633400000|2020-10-02 10:10:00|548.23|548.13|547.83|547.73|548.33|548.23|547.63|547.53|81
1601633700000|2020-10-02 10:15:00|547.73|547.63|547.53|547.43|547.93|547.83|547.33|547.23|106
1601634000000|2020-10-02 10:20:00|547.63|547.53|547.63|547.53|547.73|547.63|547.43|547.33|103
1601634300000|2020-10-02 10:25:00|547.73|547.63|548.23|548.13|548.53|548.43|547.63|547.53|130
1601634600000|2020-10-02 10:30:00|548.13|548.03|548.73|548.63|548.83|548.73|548.13|548.03|126
1601634900000|2020-10-02 10:35:00|548.63|548.53|549.03|548.93|549.03|548.93|548.43|548.33|91
1601635200000|2020-10-02 10:40:00|548.93|548.83|549.13|549.03|549.23|549.13|548.73|548.63|106
1601635500000|2020-10-02 10:45:00|549.03|548.93|548.53|548.43|549.13|549.03|548.33|548.23|91
1601635800000|2020-10-02 10:50:00|548.63|548.53|549.23|549.13|549.33|549.23|548.53|548.43|55
1601636100000|2020-10-02 10:55:00|549.33|549.23|549.33|549.23|549.33|549.23|548.93|548.83|77
1601636400000|2020-10-02 11:00:00|549.43|549.33|549.53|549.43|549.63|549.53|549.13|549.03|147
1601636700000|2020-10-02 11:05:00|549.43|549.33|548.83|548.73|549.53|549.43|548.83|548.73|65
1601637000000|2020-10-02 11:10:00|548.93|548.83|549.03|548.93|549.23|549.13|548.83|548.73|95
1601637300000|2020-10-02 11:15:00|549.13|549.03|548.83|548.73|549.23|549.13|548.43|548.33|65
1601637600000|2020-10-02 11:20:00|548.93|548.83|548.73|548.63|549.03|548.93|548.53|548.43|55
1601637900000|2020-10-02 11:25:00|548.63|548.53|549.03|548.93|549.03|548.93|548.53|548.43|38
1601638200000|2020-10-02 11:30:00|548.93|548.83|548.83|548.73|549.33|549.23|548.73|548.63|45
1601638500000|2020-10-02 11:35:00|548.93|548.83|548.83|548.73|549.03|548.93|548.63|548.53|47
1601638800000|2020-10-02 11:40:00|548.84|548.74|548.14|548.04|548.84|548.74|548.04|547.94|92
1601639100000|2020-10-02 11:45:00|548.24|548.14|548.34|548.24|548.54|548.44|548.14|548.04|82
1601639400000|2020-10-02 11:50:00|548.44|548.34|548.14|548.04|548.44|548.34|547.84|547.74|130
1601639700000|2020-10-02 11:55:00|548.04|547.94|548.04|547.94|548.14|548.04|547.54|547.44|76
1601640000000|2020-10-02 12:00:00|547.94|547.84|547.74|547.64|548.24|548.14|547.64|547.54|63
1601640300000|2020-10-02 12:05:00|547.64|547.54|548.04|547.94|548.24|548.14|547.64|547.54|135
1601640600000|2020-10-02 12:10:00|547.94|547.84|548.54|548.44|548.64|548.54|547.94|547.84|78
1601640900000|2020-10-02 12:15:00|548.64|548.54|549.04|548.94|549.04|548.94|548.54|548.44|94
1601641200000|2020-10-02 12:20:00|548.94|548.84|549.14|549.04|549.34|549.24|548.74|548.64|117
1601641500000|2020-10-02 12:25:00|549.24|549.14|549.34|549.24|549.34|549.24|548.64|548.54|137
1601641800000|2020-10-02 12:30:00|549.24|549.14|548.94|548.84|549.24|549.14|548.44|548.34|326
1601642100000|2020-10-02 12:35:00|548.84|548.74|549.04|548.94|549.14|549.04|548.64|548.54|208
1601642400000|2020-10-02 12:40:00|549.14|549.04|548.74|548.64|549.14|549.04|548.54|548.44|76
1601642700000|2020-10-02 12:45:00|548.64|548.54|548.34|548.24|548.74|548.64|548.04|547.94|124
1601643000000|2020-10-02 12:50:00|548.24|548.14|547.84|547.74|548.44|548.34|547.84|547.74|154
1601643300000|2020-10-02 12:55:00|547.74|547.64|547.94|547.84|548.14|548.04|547.74|547.64|97
1601643600000|2020-10-02 13:00:00|547.84|547.74|547.04|546.94|547.94|547.84|546.74|546.64|320
1601643900000|2020-10-02 13:05:00|546.94|546.84|547.44|547.34|547.64|547.54|546.94|546.84|174
1601644200000|2020-10-02 13:10:00|547.54|547.44|547.44|547.34|547.64|547.54|547.24|547.14|96
1601644500000|2020-10-02 13:15:00|547.34|547.24|547.84|547.74|547.94|547.84|547.34|547.24|169
1601644800000|2020-10-02 13:20:00|547.74|547.64|547.84|547.74|547.84|547.74|547.44|547.34|103
1601645100000|2020-10-02 13:25:00|547.74|547.64|548.14|548.04|548.14|548.04|547.64|547.54|193
1601645400000|2020-10-02 13:30:00|548.04|547.94|549.24|549.14|549.44|549.34|547.84|547.74|689
1601645700000|2020-10-02 13:35:00|549.34|549.24|550.74|550.64|550.94|550.84|549.14|549.04|682
1601646000000|2020-10-02 13:40:00|550.64|550.54|551.04|550.94|551.14|551.04|550.34|550.24|434
1601646300000|2020-10-02 13:45:00|550.94|550.84|551.64|551.54|551.74|551.64|550.94|550.84|522
1601646600000|2020-10-02 13:50:00|551.74|551.64|550.84|550.74|551.74|551.64|550.54|550.44|499
1601646900000|2020-10-02 13:55:00|550.94|550.84|550.84|550.74|551.14|551.04|550.34|550.24|270
1601647200000|2020-10-02 14:00:00|550.74|550.64|551.04|550.94|551.54|551.44|550.74|550.64|269
1601647500000|2020-10-02 14:05:00|551.14|551.04|551.74|551.64|552.14|552.04|551.14|551.04|298
1601647800000|2020-10-02 14:10:00|551.63|551.53|551.03|550.93|551.93|551.83|550.93|550.83|231
1601648100000|2020-10-02 14:15:00|551.13|551.03|551.13|551.03|551.53|551.43|550.73|550.63|250
1601648400000|2020-10-02 14:20:00|551.03|550.93|550.93|550.83|551.33|551.23|550.83|550.73|136
1601648700000|2020-10-02 14:25:00|551.03|550.93|551.13|551.03|551.53|551.43|550.63|550.53|246
1601649000000|2020-10-02 14:30:00|551.03|550.93|551.43|551.33|551.53|551.43|550.83|550.73|194
1601649300000|2020-10-02 14:35:00|551.33|551.23|550.33|550.23|551.43|551.33|550.33|550.23|230
1601649600000|2020-10-02 14:40:00|550.43|550.33|550.43|550.33|550.63|550.53|550.03|549.93|270
1601649900000|2020-10-02 14:45:00|550.33|550.23|550.73|550.63|551.03|550.93|550.33|550.23|314
1601650200000|2020-10-02 14:50:00|550.63|550.53|550.53|550.43|550.83|550.73|550.33|550.23|133
1601650500000|2020-10-02 14:55:00|550.63|550.53|551.03|550.93|551.13|551.03|550.53|550.43|159
1601650800000|2020-10-02 15:00:00|551.13|551.03|551.13|551.03|551.53|551.43|550.63|550.53|223
1601651100000|2020-10-02 15:05:00|551.23|551.13|551.43|551.33|551.73|551.63|550.93|550.83|143
1601651400000|2020-10-02 15:10:00|551.33|551.23|551.73|551.63|551.83|551.73|551.33|551.23|150
1601651700000|2020-10-02 15:15:00|551.83|551.73|552.33|552.23|552.33|552.23|551.43|551.33|405
1601652000000|2020-10-02 15:20:00|552.23|552.13|552.93|552.83|553.13|553.03|552.23|552.13|460
1601652300000|2020-10-02 15:25:00|552.83|552.73|552.63|552.53|553.03|552.93|552.43|552.33|407
1601652600000|2020-10-02 15:30:00|552.73|552.43|553.33|553.03|553.53|553.23|552.63|552.33|542
1601652900000|2020-10-02 15:35:00|553.23|552.93|552.73|552.43|553.43|553.13|552.63|552.33|335
1601653200000|2020-10-02 15:40:00|552.63|552.33|552.83|552.53|553.13|552.83|552.43|552.13|92
1601653500000|2020-10-02 15:45:00|552.73|552.43|553.23|552.93|553.23|552.93|552.63|552.33|44
1601653800000|2020-10-02 15:50:00|553.13|552.83|552.53|552.23|553.33|553.03|552.43|552.13|97
1601654100000|2020-10-02 15:55:00|552.43|552.13|551.83|551.53|552.53|552.23|551.73|551.43|125
1601654400000|2020-10-02 16:00:00|551.73|551.43|551.43|551.13|551.83|551.53|551.23|550.93|102
1601654700000|2020-10-02 16:05:00|551.33|551.03|552.23|551.93|552.53|552.23|551.23|550.93|174
1601655000000|2020-10-02 16:10:00|552.33|552.03|553.53|553.23|554.43|554.13|552.33|552.03|401
1601655300000|2020-10-02 16:15:00|553.43|553.13|554.93|554.63|555.03|554.73|553.43|553.13|146
1601655600000|2020-10-02 16:20:00|555.03|554.73|554.63|554.33|555.23|554.93|554.33|554.03|132
1601655900000|2020-10-02 16:25:00|554.73|554.43|554.63|554.33|555.03|554.73|554.43|554.13|97
1601656200000|2020-10-02 16:30:00|554.53|554.23|554.23|553.93|554.93|554.63|554.03|553.73|70
1601656500000|2020-10-02 16:35:00|554.33|554.03|555.03|554.73|555.13|554.83|554.13|553.83|59
1601656800000|2020-10-02 16:40:00|554.93|554.63|554.83|554.53|555.03|554.73|554.53|554.23|36
1601657100000|2020-10-02 16:45:00|554.93|554.63|554.43|554.13|554.93|554.63|554.33|554.03|54
1601657400000|2020-10-02 16:50:00|554.53|554.23|554.43|554.13|554.63|554.33|554.13|553.83|46
1601657700000|2020-10-02 16:55:00|554.53|554.23|554.43|554.13|554.93|554.63|554.33|554.03|56
1601658000000|2020-10-02 17:00:00|554.53|554.23|554.13|553.83|554.73|554.43|554.03|553.73|31
1601658300000|2020-10-02 17:05:00|554.03|553.73|554.03|553.73|554.23|553.93|553.83|553.53|35
1601658600000|2020-10-02 17:10:00|554.13|553.83|553.93|553.63|554.53|554.23|553.93|553.63|39
1601658900000|2020-10-02 17:15:00|554.03|553.73|554.43|554.13|554.43|554.13|553.83|553.53|24
1601659200000|2020-10-02 17:20:00|554.33|554.03|554.63|554.33|554.63|554.33|554.13|553.83|15
1601659500000|2020-10-02 17:25:00|554.53|554.23|554.53|554.23|554.73|554.43|554.43|554.13|27
1601659800000|2020-10-02 17:30:00|554.63|554.33|553.73|553.43|554.73|554.43|553.73|553.43|19
1601660100000|2020-10-02 17:35:00|553.83|553.53|554.13|553.83|554.23|553.93|553.73|553.43|23
1601660400000|2020-10-02 17:40:00|554.03|553.73|553.33|553.03|554.03|553.73|553.13|552.83|77
1601660700000|2020-10-02 17:45:00|553.43|553.13|553.53|553.23|553.73|553.43|553.23|552.93|40
1601661000000|2020-10-02 17:50:00|553.43|553.13|553.43|553.13|553.53|553.23|553.13|552.83|23
1601661300000|2020-10-02 17:55:00|553.33|553.03|553.53|553.23|553.63|553.33|553.33|553.03|7
1601661600000|2020-10-02 18:00:00|553.63|553.33|554.33|554.03|554.33|554.03|553.63|553.33|28
1601661900000|2020-10-02 18:05:00|554.23|553.93|554.43|554.13|554.63|554.33|554.23|553.93|35
1601662200000|2020-10-02 18:10:00|554.53|554.23|554.43|554.13|554.63|554.33|554.33|554.03|7
1601662500000|2020-10-02 18:15:00|554.53|554.23|554.43|554.13|554.53|554.23|554.33|554.03|4
1601662800000|2020-10-02 18:20:00|554.53|554.23|554.53|554.23|554.63|554.33|554.33|554.03|14
1601663100000|2020-10-02 18:25:00|554.43|554.13|554.13|553.83|554.43|554.13|554.13|553.83|15
1601663400000|2020-10-02 18:30:00|554.23|553.93|554.03|553.73|554.33|554.03|553.73|553.43|28
1601663700000|2020-10-02 18:35:00|553.93|553.63|554.03|553.73|554.23|553.93|553.83|553.53|16
1601664000000|2020-10-02 18:40:00|553.93|553.63|554.23|553.93|554.43|554.13|553.93|553.63|10
1601664300000|2020-10-02 18:45:00|554.13|553.83|554.13|553.83|554.53|554.23|553.93|553.63|13
1601664600000|2020-10-02 18:50:00|554.23|553.93|554.33|554.03|554.33|554.03|553.83|553.53|30
1601664900000|2020-10-02 18:55:00|554.43|554.13|554.53|554.23|554.93|554.63|554.33|554.03|25
1601665200000|2020-10-02 19:00:00|554.63|554.33|554.23|553.93|554.63|554.33|553.93|553.63|15
1601665500000|2020-10-02 19:05:00|554.13|553.83|554.03|553.73|554.13|553.83|553.83|553.53|12
1601665800000|2020-10-02 19:10:00|554.13|553.83|553.53|553.23|554.83|554.53|553.23|552.93|190
1601666100000|2020-10-02 19:15:00|553.63|553.33|553.93|553.63|554.03|553.73|553.33|553.03|17
1601666400000|2020-10-02 19:20:00|553.83|553.53|554.13|553.83|554.33|554.03|553.83|553.53|14
1601666700000|2020-10-02 19:25:00|554.03|553.73|554.13|553.83|554.23|553.93|554.03|553.73|9
1601667000000|2020-10-02 19:30:00|554.23|553.93|554.63|554.33|554.73|554.43|553.93|553.63|19
1601667300000|2020-10-02 19:35:00|554.53|554.23|554.53|554.23|554.93|554.63|554.43|554.13|23
1601667600000|2020-10-02 19:40:00|554.63|554.33|554.53|554.23|554.83|554.53|554.33|554.03|29
1601667900000|2020-10-02 19:45:00|554.63|554.33|554.43|554.13|554.73|554.43|554.23|553.93|34
1601668200000|2020-10-02 19:50:00|554.53|554.23|553.93|553.63|554.53|554.23|553.83|553.53|44
1601668500000|2020-10-02 19:55:00|553.83|553.53|553.93|553.63|554.23|553.93|553.63|553.33|110
1601668800000|2020-10-02 20:00:00|554.23|553.73|554.53|554.03|555.23|554.73|554.23|553.73|0
1601669100000|2020-10-02 20:05:00|554.63|554.13|554.23|553.73|554.73|554.23|553.93|553.43|0
1601669400000|2020-10-02 20:10:00|554.33|553.83|554.53|554.03|554.63|554.13|554.23|553.73|0
1601669700000|2020-10-02 20:15:00|554.63|554.13|555.03|554.53|555.03|554.53|554.63|554.13|0
1601670000000|2020-10-02 20:20:00|555.13|554.63|554.93|554.43|555.13|554.63|554.83|554.33|0
1601670300000|2020-10-02 20:25:00|555.03|554.53|554.83|554.33|555.13|554.63|554.83|554.33|0
1601670600000|2020-10-02 20:30:00|554.93|554.43|555.33|554.83|555.93|555.43|554.73|554.23|0
1601670900000|2020-10-02 20:35:00|555.43|554.93|555.43|554.93|555.43|554.93|555.43|554.93|0
1601671200000|2020-10-02 20:40:00|555.53|555.03|555.43|554.93|555.63|555.13|555.43|554.93|0
1601671500000|2020-10-02 20:45:00|555.53|555.03|555.43|554.93|555.63|555.13|555.43|554.93|0
1601671800000|2020-10-02 20:50:00|555.53|555.03|555.53|555.03|555.73|555.23|555.43|554.93|0
1601672100000|2020-10-02 20:55:00|555.63|555.13|555.43|554.93|555.73|555.23|555.43|554.93|0
1601848800000|2020-10-04 22:00:00|556.73|556.23|556.43|555.93|556.73|556.23|556.33|555.83|0
1601849100000|2020-10-04 22:05:00|556.33|555.83|556.83|556.33|557.03|556.53|556.33|555.83|0
1601849400000|2020-10-04 22:10:00|556.93|556.43|556.53|556.03|556.93|556.43|556.53|556.03|0
1601849700000|2020-10-04 22:15:00|554.23|553.73|553.73|553.23|554.33|553.83|553.43|552.93|0
1601850000000|2020-10-04 22:20:00|553.63|553.13|554.13|553.63|554.43|553.93|553.63|553.13|0
1601850300000|2020-10-04 22:25:00|554.23|553.73|554.23|553.73|554.33|553.83|554.03|553.53|0
1601850600000|2020-10-04 22:30:00|554.33|553.83|554.53|554.03|554.63|554.13|554.23|553.73|0
1601850900000|2020-10-04 22:35:00|554.63|554.13|554.53|554.03|554.63|554.13|554.53|554.03|0
1601851200000|2020-10-04 22:40:00|554.63|554.13|553.73|553.23|554.63|554.13|553.73|553.23|0
1601851500000|2020-10-04 22:45:00|556.13|555.63|556.63|556.13|556.63|556.13|556.13|555.63|0
1601851800000|2020-10-04 22:50:00|556.53|556.03|556.43|555.93|556.63|556.13|556.43|555.93|0
1601852100000|2020-10-04 22:55:00|556.53|556.03|556.73|556.23|556.83|556.33|556.53|556.03|0
1601852400000|2020-10-04 23:00:00|554.43|553.93|554.43|553.93|554.43|553.93|554.23|553.73|0
1601852700000|2020-10-04 23:05:00|554.33|553.83|554.23|553.73|554.43|553.93|554.23|553.73|0
1601853000000|2020-10-04 23:10:00|554.33|553.83|554.53|554.03|554.53|554.03|554.33|553.83|0
1601853300000|2020-10-04 23:15:00|556.83|556.33|556.73|556.23|556.83|556.33|556.63|556.13|0
1601853600000|2020-10-04 23:20:00|556.83|556.33|556.93|556.43|557.03|556.53|556.73|556.23|0
1601853900000|2020-10-04 23:25:00|556.83|556.33|556.83|556.33|557.03|556.53|556.73|556.23|0
1601854200000|2020-10-04 23:30:00|554.43|553.93|554.23|553.73|554.43|553.93|554.23|553.73|0
1601854500000|2020-10-04 23:35:00|554.33|553.83|554.33|553.83|554.33|553.83|554.33|553.83|0
1601854800000|2020-10-04 23:40:00|554.23|553.73|554.53|554.03|554.63|554.13|554.23|553.73|0
1601855100000|2020-10-04 23:45:00|554.43|553.93|554.43|553.93|554.43|553.93|554.03|553.53|0
1601855400000|2020-10-04 23:50:00|554.53|554.03|554.73|554.23|554.73|554.23|554.53|554.03|0
1601855700000|2020-10-04 23:55:00|554.83|554.33|555.03|554.53|555.33|554.83|554.83|554.33|0
1601856000000|2020-10-05 00:00:00|554.93|554.43|555.13|554.63|555.13|554.63|554.63|554.13|0
1601856300000|2020-10-05 00:05:00|555.03|554.53|555.03|554.53|555.33|554.83|555.03|554.53|0
1601856600000|2020-10-05 00:10:00|555.13|554.63|555.03|554.53|555.33|554.83|555.03|554.53|0
1601856900000|2020-10-05 00:15:00|555.13|554.63|556.03|555.53|556.03|555.53|555.03|554.53|0
1601857200000|2020-10-05 00:20:00|555.93|555.43|556.03|555.53|556.23|555.73|555.73|555.23|0
1601857500000|2020-10-05 00:25:00|555.93|555.43|555.83|555.33|556.13|555.63|555.83|555.33|0
1601857800000|2020-10-05 00:30:00|555.93|555.43|555.73|555.23|556.03|555.53|555.63|555.13|0
1601858100000|2020-10-05 00:35:00|555.83|555.33|556.03|555.53|556.13|555.63|555.73|555.23|0
1601858400000|2020-10-05 00:40:00|556.13|555.63|555.83|555.33|556.23|555.73|555.83|555.33|0
1601858700000|2020-10-05 00:45:00|555.93|555.43|555.43|554.93|555.93|555.43|555.33|554.83|0
1601859000000|2020-10-05 00:50:00|555.63|555.13|555.43|554.93|555.63|555.13|555.43|554.93|0
1601859300000|2020-10-05 00:55:00|555.53|555.03|555.93|555.43|555.93|555.43|555.43|554.93|0
1601859600000|2020-10-05 01:00:00|556.03|555.53|555.83|555.33|556.03|555.53|555.73|555.23|0
1601859900000|2020-10-05 01:05:00|555.73|555.23|555.93|555.43|555.93|555.43|555.63|555.13|0
1601860200000|2020-10-05 01:10:00|556.03|555.53|555.63|555.13|556.03|555.53|555.63|555.13|0
1601860500000|2020-10-05 01:15:00|555.53|555.03|555.63|555.13|555.93|555.43|555.53|555.03|0
1601860800000|2020-10-05 01:20:00|555.73|555.23|555.83|555.33|555.93|555.43|555.73|555.23|0
1601861100000|2020-10-05 01:25:00|555.93|555.43|555.83|555.33|556.03|555.53|555.73|555.23|0
1601861400000|2020-10-05 01:30:00|555.93|555.43|555.23|554.73|555.93|555.43|555.13|554.63|0
1601861700000|2020-10-05 01:35:00|555.13|554.63|555.13|554.63|555.23|554.73|554.93|554.43|0
1601862000000|2020-10-05 01:40:00|555.03|554.53|555.13|554.63|555.23|554.73|554.83|554.33|0
1601862300000|2020-10-05 01:45:00|555.03|554.53|555.23|554.73|555.43|554.93|554.83|554.33|0
1601862600000|2020-10-05 01:50:00|555.13|554.63|554.93|554.43|555.23|554.73|554.93|554.43|0
1601862900000|2020-10-05 01:55:00|554.83|554.33|554.93|554.43|555.13|554.63|554.73|554.23|0
1601863200000|2020-10-05 02:00:00|555.03|554.53|555.23|554.73|555.23|554.73|554.73|554.23|0
1601863500000|2020-10-05 02:05:00|555.13|554.63|555.43|554.93|555.43|554.93|555.13|554.63|0
1601863800000|2020-10-05 02:10:00|555.53|555.03|555.43|554.93|555.53|555.03|555.43|554.93|0
1601864100000|2020-10-05 02:15:00|555.53|555.03|555.43|554.93|555.63|555.13|555.43|554.93|0
1601864400000|2020-10-05 02:20:00|555.53|555.03|555.43|554.93|555.53|555.03|555.43|554.93|0
1601864700000|2020-10-05 02:25:00|555.53|555.03|555.53|555.03|555.53|555.03|555.53|555.03|0
1601865000000|2020-10-05 02:30:00|555.43|554.93|555.73|555.23|555.73|555.23|555.43|554.93|0
1601865300000|2020-10-05 02:35:00|555.63|555.13|555.63|555.13|555.63|555.13|555.43|554.93|0
1601865600000|2020-10-05 02:40:00|555.53|555.03|555.53|555.03|555.53|555.03|555.53|555.03|0
1601865900000|2020-10-05 02:45:00|555.63|555.13|555.73|555.23|555.73|555.23|555.63|555.13|0
1601866500000|2020-10-05 02:55:00|555.83|555.33|555.73|555.23|555.83|555.33|555.63|555.13|0
1601866800000|2020-10-05 03:00:00|557.13|556.63|557.13|556.63|557.33|556.83|557.03|556.53|0
1601867100000|2020-10-05 03:05:00|557.23|556.73|557.03|556.53|557.23|556.73|557.03|556.53|0
1601867400000|2020-10-05 03:10:00|557.13|556.63|557.23|556.73|557.33|556.83|557.13|556.63|0
1601867700000|2020-10-05 03:15:00|555.93|555.43|555.83|555.33|556.03|555.53|555.83|555.33|0
1601868000000|2020-10-05 03:20:00|555.93|555.43|555.83|555.33|555.93|555.43|555.73|555.23|0
1601868300000|2020-10-05 03:25:00|555.73|555.23|555.83|555.33|556.03|555.53|555.73|555.23|0
1601868600000|2020-10-05 03:30:00|555.93|555.43|555.83|555.33|556.03|555.53|555.83|555.33|0
1601868900000|2020-10-05 03:35:00|555.73|555.23|555.83|555.33|555.83|555.33|555.73|555.23|0
1601869200000|2020-10-05 03:40:00|555.73|555.23|555.73|555.23|555.83|555.33|555.53|555.03|0
1601869500000|2020-10-05 03:45:00|555.83|555.33|555.73|555.23|555.83|555.33|555.53|555.03|0
1601869800000|2020-10-05 03:50:00|555.63|555.13|555.33|554.83|555.63|555.13|555.33|554.83|0
1601870100000|2020-10-05 03:55:00|555.43|554.93|554.83|554.33|555.43|554.93|554.83|554.33|0
1601870400000|2020-10-05 04:00:00|556.13|555.63|556.33|555.83|556.33|555.83|556.03|555.53|0
1601870700000|2020-10-05 04:05:00|556.43|555.93|556.43|555.93|556.53|556.03|556.33|555.83|0
1601871000000|2020-10-05 04:10:00|556.53|556.03|556.63|556.13|556.63|556.13|556.43|555.93|0
1601871300000|2020-10-05 04:15:00|555.43|554.93|555.43|554.93|555.43|554.93|555.43|554.93|0
1601871600000|2020-10-05 04:20:00|555.33|554.83|555.23|554.73|555.33|554.83|555.23|554.73|0
1601871900000|2020-10-05 04:25:00|555.13|554.63|555.13|554.63|555.33|554.83|555.13|554.63|0
1601872200000|2020-10-05 04:30:00|555.23|554.73|555.53|555.03|555.63|555.13|555.23|554.73|0
1601872500000|2020-10-05 04:35:00|555.63|555.13|555.53|555.03|555.63|555.13|555.33|554.83|0
1601872800000|2020-10-05 04:40:00|555.43|554.93|555.23|554.73|555.43|554.93|555.03|554.53|0
1601873100000|2020-10-05 04:45:00|555.33|554.83|555.33|554.83|555.33|554.83|555.13|554.63|0
1601873400000|2020-10-05 04:50:00|555.23|554.73|555.23|554.73|555.33|554.83|555.23|554.73|0
1601873700000|2020-10-05 04:55:00|555.33|554.83|555.33|554.83|555.53|555.03|555.23|554.73|0
1601874000000|2020-10-05 05:00:00|555.53|555.03|555.33|554.83|555.53|555.03|555.23|554.73|0
1601874300000|2020-10-05 05:05:00|555.43|554.93|555.53|555.03|555.63|555.13|555.43|554.93|0
1601874600000|2020-10-05 05:10:00|555.63|555.13|555.53|555.03|555.63|555.13|555.53|555.03|0
1601874900000|2020-10-05 05:15:00|555.63|555.13|555.63|555.13|555.63|555.13|555.53|555.03|0
1601875200000|2020-10-05 05:20:00|555.73|555.23|555.83|555.33|555.83|555.33|555.63|555.13|0
1601875500000|2020-10-05 05:25:00|555.73|555.23|555.93|555.43|555.93|555.43|555.63|555.13|0
1601875800000|2020-10-05 05:30:00|555.83|555.33|555.83|555.33|555.93|555.43|555.83|555.33|0
1601876100000|2020-10-05 05:35:00|555.93|555.43|555.83|555.33|555.93|555.43|555.63|555.13|0
1601876400000|2020-10-05 05:40:00|555.73|555.23|555.63|555.13|555.83|555.33|555.63|555.13|0
1601876700000|2020-10-05 05:45:00|555.83|555.33|555.93|555.43|556.13|555.63|555.83|555.33|0
1601877000000|2020-10-05 05:50:00|555.83|555.33|555.93|555.43|555.93|555.43|555.83|555.33|0
1601877300000|2020-10-05 05:55:00|555.83|555.33|555.83|555.33|555.93|555.43|555.83|555.33|0
1601877600000|2020-10-05 06:00:00|555.73|555.23|556.83|556.53|557.63|557.33|555.73|555.23|146
1601877900000|2020-10-05 06:05:00|556.93|556.63|556.33|556.03|556.93|556.63|556.13|555.83|74
1601878200000|2020-10-05 06:10:00|556.23|555.93|556.23|555.93|556.53|556.23|556.03|555.73|41
1601878500000|2020-10-05 06:15:00|556.13|555.83|556.63|556.33|556.63|556.33|556.03|555.73|34
1601878800000|2020-10-05 06:20:00|556.53|556.23|556.53|556.23|556.63|556.33|556.43|556.13|21
1601879100000|2020-10-05 06:25:00|556.43|556.13|556.73|556.43|556.83|556.53|556.43|556.13|20
1601879400000|2020-10-05 06:30:00|556.63|556.33|556.53|556.23|556.83|556.53|556.53|556.23|36
1601879700000|2020-10-05 06:35:00|556.63|556.33|556.43|556.13|556.63|556.33|556.13|555.83|66
1601880000000|2020-10-05 06:40:00|556.53|556.23|556.73|556.43|556.73|556.43|556.43|556.13|60
1601880300000|2020-10-05 06:45:00|556.83|556.53|556.53|556.23|557.03|556.73|556.53|556.23|54
1601880600000|2020-10-05 06:50:00|556.63|556.33|556.73|556.43|556.73|556.43|556.43|556.13|24
1601880900000|2020-10-05 06:55:00|556.83|556.53|557.23|556.93|557.83|557.53|556.73|556.43|308
1601881200000|2020-10-05 07:00:00|557.13|557.03|559.43|559.33|559.73|559.63|556.93|556.83|1617
1601881500000|2020-10-05 07:05:00|559.33|559.23|558.63|558.53|560.03|559.93|558.43|558.33|544
1601881800000|2020-10-05 07:10:00|558.73|558.63|556.93|556.83|558.83|558.73|556.73|556.63|363
1601882100000|2020-10-05 07:15:00|556.83|556.73|556.83|556.73|557.43|557.33|556.83|556.73|342
1601882400000|2020-10-05 07:20:00|556.73|556.63|557.33|557.23|557.53|557.43|556.63|556.53|241
1601882700000|2020-10-05 07:25:00|557.43|557.33|556.53|556.43|557.43|557.33|555.43|555.33|404
1601883000000|2020-10-05 07:30:00|556.63|556.53|556.73|556.63|556.83|556.73|555.73|555.63|258
1601883300000|2020-10-05 07:35:00|556.83|556.73|556.53|556.43|557.33|557.23|556.43|556.33|191
1601883600000|2020-10-05 07:40:00|556.55|556.45|555.65|555.55|556.65|556.55|555.25|555.15|189
1601883900000|2020-10-05 07:45:00|555.75|555.65|556.25|556.15|556.25|556.15|555.65|555.55|164
1601884200000|2020-10-05 07:50:00|556.35|556.25|555.65|555.55|556.35|556.25|555.55|555.45|158
1601884500000|2020-10-05 07:55:00|555.75|555.65|555.85|555.75|556.35|556.25|555.55|555.45|140
1601884800000|2020-10-05 08:00:00|555.75|555.65|556.15|556.05|556.35|556.25|555.65|555.55|120
1601885100000|2020-10-05 08:05:00|556.05|555.95|556.05|555.95|556.45|556.35|555.75|555.65|99
1601885400000|2020-10-05 08:10:00|555.95|555.85|556.55|556.45|556.85|556.75|555.95|555.85|217
1601885700000|2020-10-05 08:15:00|556.45|556.35|556.45|556.35|556.85|556.75|556.25|556.15|106
1601886000000|2020-10-05 08:20:00|556.35|556.25|556.25|556.15|556.65|556.55|556.05|555.95|167
1601886300000|2020-10-05 08:25:00|556.15|556.05|556.35|556.25|556.45|556.35|555.85|555.75|156
1601886600000|2020-10-05 08:30:00|556.25|556.15|556.75|556.65|556.95|556.85|556.15|556.05|129
1601886900000|2020-10-05 08:35:00|556.85|556.75|557.05|556.95|557.55|557.45|556.75|556.65|103
1601887200000|2020-10-05 08:40:00|557.15|557.05|557.45|557.35|557.55|557.45|557.05|556.95|118
1601887500000|2020-10-05 08:45:00|557.35|557.25|556.75|556.65|557.45|557.35|556.75|556.65|141
1601887800000|2020-10-05 08:50:00|556.85|556.75|556.75|556.65|557.05|556.95|556.55|556.45|95
1601888100000|2020-10-05 08:55:00|556.65|556.55|556.45|556.35|556.95|556.85|556.45|556.35|72
1601888400000|2020-10-05 09:00:00|556.55|556.45|556.85|556.75|556.95|556.85|556.25|556.15|76
1601888700000|2020-10-05 09:05:00|556.95|556.85|556.85|556.75|556.95|556.85|556.65|556.55|106
1601889000000|2020-10-05 09:10:00|556.95|556.85|556.75|556.65|556.95|556.85|556.65|556.55|115
1601889300000|2020-10-05 09:15:00|556.65|556.55|556.85|556.75|556.95|556.85|556.55|556.45|75
1601889600000|2020-10-05 09:20:00|556.95|556.85|557.25|557.15|557.35|557.25|556.75|556.65|76
1601889900000|2020-10-05 09:25:00|557.15|557.05|557.15|557.05|557.45|557.35|557.05|556.95|105
1601890200000|2020-10-05 09:30:00|557.25|557.15|556.95|556.85|557.25|557.15|556.75|556.65|82
1601890500000|2020-10-05 09:35:00|556.85|556.75|557.05|556.95|557.05|556.95|556.75|556.65|76
1601890800000|2020-10-05 09:40:00|557.15|557.05|557.15|557.05|557.35|557.25|557.05|556.95|82
1601891100000|2020-10-05 09:45:00|557.05|556.95|557.15|557.05|557.15|557.05|556.75|556.65|106
1601891400000|2020-10-05 09:50:00|557.05|556.95|556.85|556.75|557.15|557.05|556.75|556.65|66
1601891700000|2020-10-05 09:55:00|556.95|556.85|557.15|557.05|557.25|557.15|556.85|556.75|124
1601892000000|2020-10-05 10:00:00|557.05|556.95|557.25|557.15|557.35|557.25|556.95|556.85|106
1601892300000|2020-10-05 10:05:00|557.35|557.25|556.85|556.75|557.35|557.25|556.85|556.75|72
1601892600000|2020-10-05 10:10:00|556.95|556.85|556.55|556.45|556.95|556.85|556.45|556.35|66
1601892900000|2020-10-05 10:15:00|556.65|556.55|556.75|556.65|556.85|556.75|556.55|556.45|142
1601893200000|2020-10-05 10:20:00|556.65|556.55|556.75|556.65|556.85|556.75|556.65|556.55|67
1601893500000|2020-10-05 10:25:00|556.65|556.55|556.95|556.85|557.05|556.95|556.65|556.55|78
1601893800000|2020-10-05 10:30:00|557.05|556.95|557.15|557.05|557.15|557.05|556.75|556.65|79
1601894100000|2020-10-05 10:35:00|557.25|557.15|557.25|557.15|557.35|557.25|557.15|557.05|67
1601894400000|2020-10-05 10:40:00|557.15|557.05|557.25|557.15|557.45|557.35|557.05|556.95|53
1601894700000|2020-10-05 10:45:00|557.15|557.05|557.15|557.05|557.25|557.15|556.75|556.65|69
1601895000000|2020-10-05 10:50:00|557.25|557.15|557.25|557.15|557.25|557.15|556.95|556.85|44
1601895300000|2020-10-05 10:55:00|557.15|557.05|557.45|557.35|557.45|557.35|557.15|557.05|27
1601895600000|2020-10-05 11:00:00|557.55|557.45|557.65|557.55|557.75|557.65|557.35|557.25|112
1601895900000|2020-10-05 11:05:00|557.75|557.65|557.95|557.85|557.95|557.85|557.65|557.55|93
1601896200000|2020-10-05 11:10:00|557.85|557.75|557.75|557.65|557.85|557.75|557.65|557.55|77
1601896500000|2020-10-05 11:15:00|557.65|557.55|557.65|557.55|557.75|557.65|557.45|557.35|79
1601896800000|2020-10-05 11:20:00|557.55|557.45|557.55|557.45|557.75|557.65|557.45|557.35|34
1601897100000|2020-10-05 11:25:00|557.45|557.35|557.35|557.25|557.45|557.35|557.25|557.15|33
1601897400000|2020-10-05 11:30:00|557.25|557.15|557.55|557.45|557.65|557.55|557.25|557.15|56
1601897700000|2020-10-05 11:35:00|557.65|557.55|557.75|557.65|557.85|557.75|557.65|557.55|73
1601898000000|2020-10-05 11:40:00|557.77|557.67|557.77|557.67|557.87|557.77|557.67|557.57|45
1601898300000|2020-10-05 11:45:00|557.87|557.77|557.87|557.77|557.97|557.87|557.77|557.67|40
1601898600000|2020-10-05 11:50:00|557.97|557.87|557.57|557.47|557.97|557.87|557.47|557.37|56
1601898900000|2020-10-05 11:55:00|557.47|557.37|557.47|557.37|557.87|557.77|557.47|557.37|49
1601899200000|2020-10-05 12:00:00|557.37|557.27|557.37|557.27|557.47|557.37|557.07|556.97|85
1601899500000|2020-10-05 12:05:00|557.47|557.37|557.77|557.67|557.87|557.77|557.47|557.37|34
1601899800000|2020-10-05 12:10:00|557.87|557.77|557.97|557.87|557.97|557.87|557.77|557.67|110
1601900100000|2020-10-05 12:15:00|557.87|557.77|557.17|557.07|557.87|557.77|557.07|556.97|80
1601900400000|2020-10-05 12:20:00|557.27|557.17|557.27|557.17|557.67|557.57|557.17|557.07|71
1601900700000|2020-10-05 12:25:00|557.17|557.07|557.07|556.97|557.27|557.17|557.07|556.97|62
1601901000000|2020-10-05 12:30:00|557.17|557.07|557.57|557.47|557.57|557.47|557.07|556.97|134
1601901300000|2020-10-05 12:35:00|557.67|557.57|557.67|557.57|557.77|557.67|557.47|557.37|103
1601901600000|2020-10-05 12:40:00|557.77|557.67|557.57|557.47|557.77|557.67|557.37|557.27|68
1601901900000|2020-10-05 12:45:00|557.67|557.57|557.77|557.67|557.77|557.67|557.57|557.47|62
1601902200000|2020-10-05 12:50:00|557.67|557.57|557.67|557.57|557.87|557.77|557.57|557.47|47
1601902500000|2020-10-05 12:55:00|557.77|557.67|557.67|557.57|557.87|557.77|557.57|557.47|44
1601902800000|2020-10-05 13:00:00|557.57|557.47|557.77|557.67|557.87|557.77|557.57|557.47|102
1601903100000|2020-10-05 13:05:00|557.67|557.57|557.27|557.17|557.67|557.57|557.17|557.07|175
1601903400000|2020-10-05 13:10:00|557.17|557.07|557.37|557.27|557.37|557.27|557.17|557.07|89
1601903700000|2020-10-05 13:15:00|557.27|557.17|557.57|557.47|557.67|557.57|557.17|557.07|86
1601904000000|2020-10-05 13:20:00|557.47|557.37|557.27|557.17|557.77|557.67|557.27|557.17|127
1601904300000|2020-10-05 13:25:00|557.17|557.07|556.57|556.47|557.17|557.07|556.57|556.47|128
1601904600000|2020-10-05 13:30:00|556.67|556.57|557.47|557.37|557.77|557.67|556.57|556.47|303
1601904900000|2020-10-05 13:35:00|557.37|557.27|557.77|557.67|557.97|557.87|557.07|556.97|319
1601905200000|2020-10-05 13:40:00|557.87|557.77|557.87|557.77|558.07|557.97|557.67|557.57|167
1601905500000|2020-10-05 13:45:00|557.77|557.67|557.47|557.37|558.07|557.97|557.27|557.17|165
1601905800000|2020-10-05 13:50:00|557.37|557.27|557.37|557.27|557.67|557.57|557.27|557.17|161
1601906100000|2020-10-05 13:55:00|557.47|557.37|557.27|557.17|557.67|557.57|557.17|557.07|220
1601906400000|2020-10-05 14:00:00|557.37|557.27|557.57|557.47|557.77|557.67|557.17|557.07|202
1601906700000|2020-10-05 14:05:00|557.67|557.57|558.47|558.37|558.57|558.47|557.57|557.47|352
1601907000000|2020-10-05 14:10:00|558.49|558.39|558.19|558.09|558.49|558.39|558.09|557.99|165
1601907300000|2020-10-05 14:15:00|558.29|558.19|558.49|558.39|558.49|558.39|558.19|558.09|197
1601907600000|2020-10-05 14:20:00|558.59|558.49|558.49|558.39|558.69|558.59|558.29|558.19|159
1601907900000|2020-10-05 14:25:00|558.59|558.49|558.09|557.99|558.69|558.59|557.89|557.79|177
1601908200000|2020-10-05 14:30:00|557.99|557.89|558.49|558.39|558.59|558.49|557.99|557.89|243
1601908500000|2020-10-05 14:35:00|558.59|558.49|558.19|558.09|558.59|558.49|557.99|557.89|100
1601908800000|2020-10-05 14:40:00|558.29|558.19|558.29|558.19|558.49|558.39|558.19|558.09|151
1601909100000|2020-10-05 14:45:00|558.19|558.09|558.29|558.19|558.39|558.29|557.99|557.89|141
1601909400000|2020-10-05 14:50:00|558.39|558.29|558.29|558.19|558.49|558.39|558.09|557.99|106
1601909700000|2020-10-05 14:55:00|558.39|558.29|558.49|558.39|558.69|558.59|558.39|558.29|140
1601910000000|2020-10-05 15:00:00|558.59|558.49|558.59|558.49|558.69|558.59|558.09|557.99|159
1601910300000|2020-10-05 15:05:00|558.69|558.59|558.19|558.09|558.79|558.69|558.19|558.09|126
1601910600000|2020-10-05 15:10:00|558.09|557.99|558.09|557.99|558.29|558.19|557.99|557.89|154
1601910900000|2020-10-05 15:15:00|558.19|558.09|558.69|558.59|558.69|558.59|558.09|557.99|158
1601911200000|2020-10-05 15:20:00|558.59|558.49|558.59|558.49|558.69|558.59|558.49|558.39|178
1601911500000|2020-10-05 15:25:00|558.49|558.39|558.69|558.59|559.09|558.99|558.29|558.19|410
1601911800000|2020-10-05 15:30:00|558.79|558.49|558.19|557.89|558.89|558.59|557.99|557.69|538
1601912100000|2020-10-05 15:35:00|558.09|557.79|557.59|557.29|558.09|557.79|557.59|557.29|269
1601912400000|2020-10-05 15:40:00|557.49|557.19|557.69|557.39|557.79|557.49|557.49|557.19|113
1601912700000|2020-10-05 15:45:00|557.59|557.29|557.99|557.69|557.99|557.69|557.49|557.19|124
1601913000000|2020-10-05 15:50:00|557.89|557.59|557.69|557.39|557.99|557.69|557.59|557.29|36
1601913300000|2020-10-05 15:55:00|557.79|557.49|557.99|557.69|558.09|557.79|557.59|557.29|45
1601913600000|2020-10-05 16:00:00|557.89|557.59|557.79|557.49|557.99|557.69|557.69|557.39|40
1601913900000|2020-10-05 16:05:00|557.69|557.39|557.69|557.39|557.79|557.49|557.69|557.39|13
1601914200000|2020-10-05 16:10:00|557.79|557.49|557.99|557.69|557.99|557.69|557.69|557.39|34
1601914500000|2020-10-05 16:15:00|557.89|557.59|557.99|557.69|558.09|557.79|557.89|557.59|47
1601914800000|2020-10-05 16:20:00|558.09|557.79|558.09|557.79|558.09|557.79|557.99|557.69|6
1601915100000|2020-10-05 16:25:00|557.99|557.69|558.19|557.89|558.19|557.89|557.99|557.69|37
1601915400000|2020-10-05 16:30:00|558.29|557.99|558.29|557.99|558.39|558.09|558.19|557.89|29
1601915700000|2020-10-05 16:35:00|558.39|558.09|558.39|558.09|558.39|558.09|558.29|557.99|20
1601916000000|2020-10-05 16:40:00|558.49|558.19|558.59|558.29|558.59|558.29|558.39|558.09|16
1601916300000|2020-10-05 16:45:00|558.49|558.19|558.49|558.19|558.59|558.29|558.39|558.09|8
1601916600000|2020-10-05 16:50:00|558.39|558.09|558.49|558.19|558.49|558.19|558.39|558.09|11
1601916900000|2020-10-05 16:55:00|558.39|558.09|558.39|558.09|558.49|558.19|558.29|557.99|16
1601917200000|2020-10-05 17:00:00|558.49|558.19|558.29|557.99|558.49|558.19|558.19|557.89|11
1601917500000|2020-10-05 17:05:00|558.19|557.89|558.29|557.99|558.29|557.99|558.19|557.89|5
1601917800000|2020-10-05 17:10:00|558.39|558.09|558.49|558.19|558.49|558.19|558.29|557.99|4
1601918100000|2020-10-05 17:15:00|558.39|558.09|558.49|558.19|558.49|558.19|558.39|558.09|13
1601918400000|2020-10-05 17:20:00|558.39|558.09|558.39|558.09|558.49|558.19|558.29|557.99|40
1601918700000|2020-10-05 17:25:00|558.49|558.19|558.59|558.29|558.59|558.29|558.49|558.19|24
1601919000000|2020-10-05 17:30:00|558.69|558.39|558.59|558.29|558.69|558.39|558.39|558.09|20
1601919300000|2020-10-05 17:35:00|558.69|558.39|558.59|558.29|558.69|558.39|558.59|558.29|2
1601919600000|2020-10-05 17:40:00|558.69|558.39|558.69|558.39|558.69|558.39|558.59|558.29|6
1601919900000|2020-10-05 17:45:00|558.59|558.29|558.39|558.09|558.59|558.29|558.29|557.99|12
1601920200000|2020-10-05 17:50:00|558.29|557.99|558.29|557.99|558.39|558.09|558.19|557.89|33
1601920500000|2020-10-05 17:55:00|558.19|557.89|558.19|557.89|558.29|557.99|557.99|557.69|12
1601920800000|2020-10-05 18:00:00|558.09|557.79|557.89|557.59|558.09|557.79|557.79|557.49|20
1601921100000|2020-10-05 18:05:00|557.99|557.69|557.99|557.69|558.09|557.79|557.89|557.59|4
1601921400000|2020-10-05 18:10:00|558.09|557.79|558.19|557.89|558.19|557.89|557.99|557.69|14
1601921700000|2020-10-05 18:15:00|558.09|557.79|558.39|558.09|558.39|558.09|558.09|557.79|18
1601922000000|2020-10-05 18:20:00|558.29|557.99|558.59|558.29|558.59|558.29|558.29|557.99|18
1601922300000|2020-10-05 18:25:00|558.49|558.19|558.39|558.09|558.59|558.29|558.19|557.89|26
1601922600000|2020-10-05 18:30:00|558.49|558.19|558.59|558.29|558.59|558.29|558.39|558.09|15
1601922900000|2020-10-05 18:35:00|558.49|558.19|558.89|558.59|558.89|558.59|558.49|558.19|49
1601923200000|2020-10-05 18:40:00|558.79|558.49|558.89|558.59|558.89|558.59|558.79|558.49|15
1601923500000|2020-10-05 18:45:00|558.99|558.69|558.89|558.59|558.99|558.69|558.79|558.49|28
1601923800000|2020-10-05 18:50:00|558.79|558.49|559.09|558.79|559.09|558.79|558.79|558.49|27
1601924100000|2020-10-05 18:55:00|559.19|558.89|559.59|559.29|559.59|559.29|559.09|558.79|56
1601924400000|2020-10-05 19:00:00|559.69|559.39|559.49|559.19|559.69|559.39|559.39|559.09|36
1601924700000|2020-10-05 19:05:00|559.59|559.29|559.59|559.29|559.59|559.29|559.39|559.09|39
1601925000000|2020-10-05 19:10:00|559.49|559.19|559.79|559.49|559.89|559.59|559.49|559.19|22
1601925300000|2020-10-05 19:15:00|559.89|559.59|560.09|559.79|560.19|559.89|559.89|559.59|68
1601925600000|2020-10-05 19:20:00|559.99|559.69|559.89|559.59|560.09|559.79|559.89|559.59|44
1601925900000|2020-10-05 19:25:00|559.99|559.69|560.19|559.89|560.19|559.89|559.89|559.59|45
1601926200000|2020-10-05 19:30:00|560.29|559.99|560.39|560.09|560.49|560.19|560.19|559.89|50
1601926500000|2020-10-05 19:35:00|560.49|560.19|560.49|560.19|560.79|560.49|560.19|559.89|43
1601926800000|2020-10-05 19:40:00|560.39|560.09|560.29|559.99|560.69|560.39|560.29|559.99|13
1601927100000|2020-10-05 19:45:00|560.39|560.09|560.49|560.19|560.49|560.19|560.39|560.09|40
1601927400000|2020-10-05 19:50:00|560.59|560.29|560.59|560.29|560.69|560.39|560.49|560.19|32
1601927700000|2020-10-05 19:55:00|560.49|560.19|560.69|560.39|560.99|560.69|560.29|559.99|84
1601928000000|2020-10-05 20:00:00|560.89|560.19|560.39|559.89|560.89|560.29|560.19|559.69|0
1601928300000|2020-10-05 20:05:00|560.59|560.09|560.39|559.89|560.59|560.09|560.19|559.69|0
1601928600000|2020-10-05 20:10:00|560.29|559.79|560.19|559.69|560.39|559.89|559.99|559.49|0
1601928900000|2020-10-05 20:15:00|560.09|559.59|560.19|559.69|560.19|559.69|560.09|559.59|0
1601929200000|2020-10-05 20:20:00|560.09|559.59|560.19|559.69|560.19|559.69|560.09|559.59|0
1601929500000|2020-10-05 20:25:00|560.09|559.59|560.19|559.69|560.19|559.69|560.09|559.59|0
1601929800000|2020-10-05 20:30:00|560.09|559.59|560.19|559.69|560.29|559.79|560.09|559.59|0
1601930100000|2020-10-05 20:35:00|560.29|559.79|560.19|559.69|560.29|559.79|560.19|559.69|0
1601930400000|2020-10-05 20:40:00|560.29|559.79|560.19|559.69|560.29|559.79|560.19|559.69|0
1601930700000|2020-10-05 20:45:00|560.29|559.79|560.19|559.69|560.29|559.79|560.19|559.69|0
1601931000000|2020-10-05 20:50:00|560.09|559.59|560.09|559.59|560.19|559.69|560.09|559.59|0
1601931300000|2020-10-05 20:55:00|560.19|559.69|560.09|559.59|560.19|559.69|560.09|559.59|0
1601932200000|2020-10-05 21:10:00|559.99|559.49|560.09|559.59|560.09|559.59|559.99|559.49|0
1601932500000|2020-10-05 21:15:00|559.99|559.49|559.99|559.49|559.99|559.49|559.99|559.49|0
1601932800000|2020-10-05 21:20:00|560.09|559.59|559.99|559.49|560.09|559.59|559.99|559.49|0
1601933100000|2020-10-05 21:25:00|560.09|559.59|560.09|559.59|560.09|559.59|560.09|559.59|0
1601934000000|2020-10-05 21:40:00|559.99|559.49|560.09|559.59|560.09|559.59|559.99|559.49|0
1601934300000|2020-10-05 21:45:00|559.99|559.49|559.99|559.49|559.99|559.49|559.99|559.49|0
1601934600000|2020-10-05 21:50:00|560.09|559.59|559.99|559.49|560.09|559.59|559.99|559.49|0
1601934900000|2020-10-05 21:55:00|560.09|559.59|559.99|559.49|560.09|559.59|559.99|559.49|0
1601935200000|2020-10-05 22:00:00|560.09|559.59|560.29|559.79|560.39|559.89|559.99|559.49|0
1601935500000|2020-10-05 22:05:00|560.39|559.89|560.19|559.69|560.39|559.89|560.19|559.69|0
1601935800000|2020-10-05 22:10:00|560.29|559.79|560.29|559.79|560.29|559.79|560.19|559.69|0
1601936100000|2020-10-05 22:15:00|560.39|559.89|560.49|559.99|560.49|559.99|560.29|559.79|0
1601936700000|2020-10-05 22:25:00|560.39|559.89|560.39|559.89|560.49|559.99|560.39|559.89|0
1601937000000|2020-10-05 22:30:00|560.49|559.99|560.49|559.99|560.59|560.09|560.39|559.89|0
1601937300000|2020-10-05 22:35:00|560.59|560.09|560.59|560.09|560.59|560.09|560.59|560.09|0
1601937600000|2020-10-05 22:40:00|560.49|559.99|560.59|560.09|560.59|560.09|560.49|559.99|0
1601937900000|2020-10-05 22:45:00|560.49|559.99|560.49|559.99|560.59|560.09|560.49|559.99|0
1601938500000|2020-10-05 22:55:00|560.59|560.09|560.49|559.99|560.59|560.09|560.49|559.99|0
1601938800000|2020-10-05 23:00:00|560.39|559.89|559.89|559.39|560.49|559.99|559.69|559.19|0
1601939100000|2020-10-05 23:05:00|559.99|559.49|559.39|558.89|559.99|559.49|559.29|558.79|0
1601939400000|2020-10-05 23:10:00|559.49|558.99|559.49|558.99|559.79|559.29|559.39|558.89|0
1601939700000|2020-10-05 23:15:00|559.59|559.09|559.89|559.39|559.99|559.49|559.39|558.89|0
1601940000000|2020-10-05 23:20:00|559.79|559.29|559.89|559.39|559.99|559.49|559.79|559.29|0
1601940300000|2020-10-05 23:25:00|559.99|559.49|559.89|559.39|559.99|559.49|559.79|559.29|0
1601940600000|2020-10-05 23:30:00|559.99|559.49|559.79|559.29|559.99|559.49|559.79|559.29|0
1601940900000|2020-10-05 23:35:00|559.89|559.39|559.89|559.39|559.99|559.49|559.89|559.39|0
1601941200000|2020-10-05 23:40:00|559.99|559.49|559.39|558.89|559.99|559.49|559.39|558.89|0
1601941500000|2020-10-05 23:45:00|559.49|558.99|559.59|559.09|559.69|559.19|559.29|558.79|0
1601941800000|2020-10-05 23:50:00|559.69|559.19|559.59|559.09|559.89|559.39|559.39|558.89|0
1601942100000|2020-10-05 23:55:00|559.49|558.99|559.59|559.09|559.59|559.09|559.39|558.89|0
1601942400000|2020-10-06 00:00:00|559.69|559.19|560.09|559.59|560.09|559.59|559.49|558.99|0
1601942700000|2020-10-06 00:05:00|559.99|559.49|560.29|559.79|560.29|559.79|559.99|559.49|0
1601943000000|2020-10-06 00:10:00|560.19|559.69|559.99|559.49|560.19|559.69|559.99|559.49|0
1601943300000|2020-10-06 00:15:00|560.09|559.59|559.79|559.29|560.19|559.69|559.69|559.19|0
1601943600000|2020-10-06 00:20:00|559.69|559.19|559.89|559.39|559.89|559.39|559.59|559.09|0
1601943900000|2020-10-06 00:25:00|559.79|559.29|559.49|558.99|559.89|559.39|559.49|558.99|0
1601944200000|2020-10-06 00:30:00|559.59|559.09|559.49|558.99|559.59|559.09|559.39|558.89|0
1601944500000|2020-10-06 00:35:00|559.59|559.09|558.99|558.49|559.69|559.19|558.79|558.29|0
1601944800000|2020-10-06 00:40:00|559.09|558.59|559.29|558.79|559.39|558.89|558.89|558.39|0
1601945100000|2020-10-06 00:45:00|559.19|558.69|559.59|559.09|559.59|559.09|559.09|558.59|0
1601945400000|2020-10-06 00:50:00|559.49|558.99|559.49|558.99|559.59|559.09|559.39|558.89|0
1601945700000|2020-10-06 00:55:00|559.59|559.09|559.89|559.39|559.99|559.49|559.49|558.99|0
1601946000000|2020-10-06 01:00:00|559.79|559.29|559.69|559.19|559.89|559.39|559.59|559.09|0
1601946300000|2020-10-06 01:05:00|559.79|559.29|559.89|559.39|560.09|559.59|559.69|559.19|0
1601946600000|2020-10-06 01:10:00|559.99|559.49|559.89|559.39|560.19|559.69|559.89|559.39|0
1601946900000|2020-10-06 01:15:00|559.79|559.29|559.89|559.39|560.09|559.59|559.59|559.09|0
1601947200000|2020-10-06 01:20:00|559.79|559.29|559.79|559.29|559.89|559.39|559.69|559.19|0
1601947500000|2020-10-06 01:25:00|559.89|559.39|559.69|559.19|559.99|559.49|559.59|559.09|0
1601947800000|2020-10-06 01:30:00|559.79|559.29|559.59|559.09|559.79|559.29|559.39|558.89|0
1601948100000|2020-10-06 01:35:00|559.49|558.99|559.79|559.29|559.79|559.29|559.49|558.99|0
1601948400000|2020-10-06 01:40:00|559.89|559.39|559.89|559.39|559.99|559.49|559.79|559.29|0
1601948700000|2020-10-06 01:45:00|559.99|559.49|560.39|559.89|560.59|560.09|559.89|559.39|0
1601949000000|2020-10-06 01:50:00|560.29|559.79|560.39|559.89|560.59|560.09|560.29|559.79|0
1601949300000|2020-10-06 01:55:00|560.29|559.79|560.29|559.79|560.39|559.89|560.09|559.59|0
1601949600000|2020-10-06 02:00:00|560.39|559.89|560.49|559.99|560.49|559.99|560.29|559.79|0
1601949900000|2020-10-06 02:05:00|560.59|560.09|560.39|559.89|560.59|560.09|560.39|559.89|0
1601950200000|2020-10-06 02:10:00|560.49|559.99|560.59|560.09|560.59|560.09|560.39|559.89|0
1601950500000|2020-10-06 02:15:00|560.69|560.19|560.59|560.09|560.69|560.19|560.59|560.09|0
1601950800000|2020-10-06 02:20:00|560.69|560.19|560.79|560.29|560.89|560.39|560.69|560.19|0
1601951100000|2020-10-06 02:25:00|560.69|560.19|560.59|560.09|560.69|560.19|560.39|559.89|0
1601951400000|2020-10-06 02:30:00|560.49|559.99|560.39|559.89|560.59|560.09|560.19|559.69|0
1601951700000|2020-10-06 02:35:00|560.29|559.79|560.19|559.69|560.29|559.79|560.19|559.69|0
1601952000000|2020-10-06 02:40:00|560.09|559.59|560.19|559.69|560.19|559.69|560.09|559.59|0
1601952300000|2020-10-06 02:45:00|560.09|559.59|560.29|559.79|560.29|559.79|559.99|559.49|0
1601952600000|2020-10-06 02:50:00|560.19|559.69|560.09|559.59|560.29|559.79|560.09|559.59|0
1601952900000|2020-10-06 02:55:00|559.99|559.49|560.09|559.59|560.09|559.59|559.89|559.39|0
1601953200000|2020-10-06 03:00:00|559.99|559.49|559.89|559.39|560.09|559.59|559.79|559.29|0
1601953500000|2020-10-06 03:05:00|559.99|559.49|560.09|559.59|560.09|559.59|559.89|559.39|0
1601953800000|2020-10-06 03:10:00|560.19|559.69|560.09|559.59|560.29|559.79|560.09|559.59|0
1601954100000|2020-10-06 03:15:00|560.19|559.69|560.59|560.09|560.69|560.19|560.19|559.69|0
1601954400000|2020-10-06 03:20:00|560.69|560.19|560.59|560.09|560.69|560.19|560.59|560.09|0
1601954700000|2020-10-06 03:25:00|560.69|560.19|560.69|560.19|560.69|560.19|560.69|560.19|0
1601955000000|2020-10-06 03:30:00|560.89|560.39|560.99|560.49|561.19|560.69|560.89|560.39|0
1601955300000|2020-10-06 03:35:00|560.89|560.39|560.69|560.19|560.99|560.49|560.59|560.09|0
1601955600000|2020-10-06 03:40:00|560.59|560.09|560.89|560.39|560.89|560.39|560.59|560.09|0
1601955900000|2020-10-06 03:45:00|560.79|560.29|560.69|560.19|560.99|560.49|560.59|560.09|0
1601956200000|2020-10-06 03:50:00|560.59|560.09|560.59|560.09|560.69|560.19|560.59|560.09|0
1601956500000|2020-10-06 03:55:00|560.69|560.19|560.59|560.09|560.69|560.19|560.49|559.99|0
1601956800000|2020-10-06 04:00:00|560.49|559.99|560.49|559.99|560.59|560.09|560.39|559.89|0
1601957100000|2020-10-06 04:05:00|560.59|560.09|560.59|560.09|560.59|560.09|560.39|559.89|0
1601957700000|2020-10-06 04:15:00|560.69|560.19|560.39|559.89|560.69|560.19|560.39|559.89|0
1601958000000|2020-10-06 04:20:00|560.29|559.79|560.29|559.79|560.39|559.89|560.29|559.79|0
1601958300000|2020-10-06 04:25:00|560.39|559.89|560.49|559.99|560.49|559.99|560.39|559.89|0
1601958600000|2020-10-06 04:30:00|560.59|560.09|560.59|560.09|560.79|560.29|560.59|560.09|0
1601958900000|2020-10-06 04:35:00|560.69|560.19|560.69|560.19|560.79|560.29|560.59|560.09|0
1601959200000|2020-10-06 04:40:00|560.59|560.09|560.49|559.99|560.59|560.09|560.49|559.99|0
1601959500000|2020-10-06 04:45:00|560.39|559.89|560.29|559.79|560.39|559.89|560.09|559.59|0
1601959800000|2020-10-06 04:50:00|560.19|559.69|560.29|559.79|560.29|559.79|560.09|559.59|0
1601960100000|2020-10-06 04:55:00|560.39|559.89|560.29|559.79|560.39|559.89|560.29|559.79|0
1601960400000|2020-10-06 05:00:00|560.19|559.69|560.29|559.79|560.29|559.79|560.09|559.59|0
1601960700000|2020-10-06 05:05:00|560.19|559.69|560.09|559.59|560.29|559.79|559.89|559.39|0
1601961000000|2020-10-06 05:10:00|559.99|559.49|559.99|559.49|560.09|559.59|559.89|559.39|0
1601961300000|2020-10-06 05:15:00|559.89|559.39|560.09|559.59|560.09|559.59|559.89|559.39|0
1601961600000|2020-10-06 05:20:00|559.99|559.49|559.89|559.39|559.99|559.49|559.89|559.39|0
1601961900000|2020-10-06 05:25:00|559.99|559.49|559.89|559.39|560.09|559.59|559.79|559.29|0
1601962200000|2020-10-06 05:30:00|559.79|559.29|559.99|559.49|559.99|559.49|559.79|559.29|0
1601962500000|2020-10-06 05:35:00|559.89|559.39|559.89|559.39|560.09|559.59|559.89|559.39|0
1601962800000|2020-10-06 05:40:00|559.79|559.29|559.99|559.49|560.09|559.59|559.79|559.29|0
1601963100000|2020-10-06 05:45:00|560.09|559.59|560.09|559.59|560.09|559.59|560.09|559.59|0
1601963400000|2020-10-06 05:50:00|559.99|559.49|559.99|559.49|560.09|559.59|559.79|559.29|0
1601963700000|2020-10-06 05:55:00|560.09|559.59|560.19|559.69|560.29|559.79|560.09|559.59|0
1601964000000|2020-10-06 06:00:00|560.09|559.79|560.19|559.89|560.59|560.29|559.69|559.39|155
1601964300000|2020-10-06 06:05:00|560.29|559.99|560.39|560.09|560.59|560.29|560.29|559.99|44
1601964600000|2020-10-06 06:10:00|560.29|559.99|560.09|559.79|560.39|560.09|560.09|559.79|59
1601964900000|2020-10-06 06:15:00|560.19|559.89|560.09|559.79|560.19|559.89|560.09|559.79|27
1601965200000|2020-10-06 06:20:00|560.19|559.89|560.19|559.89|560.19|559.89|559.89|559.59|43
1601965500000|2020-10-06 06:25:00|560.29|559.99|560.19|559.89|560.29|559.99|560.19|559.89|22
1601965800000|2020-10-06 06:30:00|560.09|559.79|560.09|559.79|560.29|559.99|559.99|559.69|26
1601966100000|2020-10-06 06:35:00|559.99|559.69|559.79|559.49|559.99|559.69|559.69|559.39|39
1601966400000|2020-10-06 06:40:00|559.69|559.39|559.89|559.59|559.89|559.59|559.69|559.39|46
1601966700000|2020-10-06 06:45:00|559.99|559.69|559.89|559.59|560.09|559.79|559.89|559.59|25
1601967000000|2020-10-06 06:50:00|559.99|559.69|559.99|559.69|560.09|559.79|559.89|559.59|16
1601967300000|2020-10-06 06:55:00|560.09|559.79|560.39|560.09|560.59|560.29|560.09|559.79|58
1601967600000|2020-10-06 07:00:00|560.29|560.19|558.89|558.79|560.59|560.49|558.69|558.59|902
1601967900000|2020-10-06 07:05:00|558.79|558.69|558.69|558.59|559.19|559.09|558.09|557.99|575
1601968200000|2020-10-06 07:10:00|558.59|558.49|557.69|557.59|558.69|558.59|557.09|556.99|477
1601968500000|2020-10-06 07:15:00|557.59|557.49|556.69|556.59|557.69|557.59|556.29|556.19|542
1601968800000|2020-10-06 07:20:00|556.59|556.49|557.09|556.99|557.19|557.09|556.19|556.09|439
1601969100000|2020-10-06 07:25:00|556.99|556.89|556.49|556.39|556.99|556.89|556.29|556.19|276
1601969400000|2020-10-06 07:30:00|556.39|556.29|555.99|555.89|556.49|556.39|555.39|555.29|525
1601969700000|2020-10-06 07:35:00|555.89|555.79|555.89|555.79|556.09|555.99|555.39|555.29|229
1601970000000|2020-10-06 07:40:00|555.99|555.89|555.69|555.59|556.29|556.19|555.49|555.39|247
1601970300000|2020-10-06 07:45:00|555.59|555.49|555.49|555.39|555.79|555.69|555.19|555.09|272
1601970600000|2020-10-06 07:50:00|555.59|555.49|555.79|555.69|555.79|555.69|555.29|555.19|212
1601970900000|2020-10-06 07:55:00|555.69|555.59|555.99|555.89|556.19|556.09|555.69|555.59|258
1601971200000|2020-10-06 08:00:00|555.89|555.79|554.69|554.59|556.09|555.99|554.69|554.59|253
1601971500000|2020-10-06 08:05:00|554.59|554.49|554.09|553.99|554.69|554.59|554.09|553.99|232
1601971800000|2020-10-06 08:10:00|553.99|553.89|554.39|554.29|554.59|554.49|553.99|553.89|216
1601972100000|2020-10-06 08:15:00|554.49|554.39|554.79|554.69|554.89|554.79|554.29|554.19|132
1601972400000|2020-10-06 08:20:00|554.69|554.59|554.49|554.39|554.69|554.59|553.89|553.79|161
1601972700000|2020-10-06 08:25:00|554.39|554.29|554.69|554.59|554.69|554.59|554.09|553.99|123
1601973000000|2020-10-06 08:30:00|554.59|554.49|554.99|554.89|555.19|555.09|554.59|554.49|212
1601973300000|2020-10-06 08:35:00|555.09|554.99|554.59|554.49|555.09|554.99|554.39|554.29|124
1601973600000|2020-10-06 08:40:00|554.49|554.39|554.19|554.09|554.59|554.49|553.69|553.59|234
1601973900000|2020-10-06 08:45:00|554.09|553.99|554.19|554.09|554.59|554.49|554.09|553.99|158
1601974200000|2020-10-06 08:50:00|554.29|554.19|554.59|554.49|554.59|554.49|554.29|554.19|89
1601974500000|2020-10-06 08:55:00|554.49|554.39|554.59|554.49|554.59|554.49|553.99|553.89|145
1601974800000|2020-10-06 09:00:00|554.49|554.39|554.49|554.39|554.49|554.39|554.09|553.99|123
1601975100000|2020-10-06 09:05:00|554.39|554.29|554.69|554.59|554.79|554.69|554.39|554.29|88
1601975400000|2020-10-06 09:10:00|554.59|554.49|555.09|554.99|555.09|554.99|554.59|554.49|97
1601975700000|2020-10-06 09:15:00|555.19|555.09|554.49|554.39|555.19|555.09|554.49|554.39|156
1601976000000|2020-10-06 09:20:00|554.39|554.29|554.49|554.39|554.69|554.59|554.29|554.19|121
1601976300000|2020-10-06 09:25:00|554.39|554.29|554.89|554.79|554.99|554.89|554.39|554.29|133
1601976600000|2020-10-06 09:30:00|554.79|554.69|554.69|554.59|554.79|554.69|554.59|554.49|117
1601976900000|2020-10-06 09:35:00|554.79|554.69|554.59|554.49|555.09|554.99|554.59|554.49|140
1601977200000|2020-10-06 09:40:00|554.69|554.59|554.69|554.59|554.89|554.79|554.59|554.49|63
1601977500000|2020-10-06 09:45:00|554.79|554.69|555.19|555.09|555.29|555.19|554.79|554.69|162
1601977800000|2020-10-06 09:50:00|555.29|555.19|555.19|555.09|555.49|555.39|555.09|554.99|91
1601978100000|2020-10-06 09:55:00|555.09|554.99|554.99|554.89|555.19|555.09|554.89|554.79|57
1601978400000|2020-10-06 10:00:00|555.09|554.99|554.69|554.59|555.09|554.99|554.59|554.49|153
1601978700000|2020-10-06 10:05:00|554.79|554.69|554.89|554.79|555.09|554.99|554.69|554.59|55
1601979000000|2020-10-06 10:10:00|554.99|554.89|555.39|555.29|555.49|555.39|554.99|554.89|135
1601979300000|2020-10-06 10:15:00|555.49|555.39|555.49|555.39|555.69|555.59|555.39|555.29|63
1601979600000|2020-10-06 10:20:00|555.59|555.49|555.49|555.39|555.59|555.49|555.29|555.19|53
1601979900000|2020-10-06 10:25:00|555.39|555.29|555.59|555.49|555.79|555.69|555.39|555.29|80
1601980200000|2020-10-06 10:30:00|555.49|555.39|555.19|555.09|555.69|555.59|555.19|555.09|113
1601980500000|2020-10-06 10:35:00|555.29|555.19|555.39|555.29|555.69|555.59|555.19|555.09|105
1601980800000|2020-10-06 10:40:00|555.49|555.39|555.49|555.39|555.49|555.39|555.29|555.19|57
1601981100000|2020-10-06 10:45:00|555.39|555.29|555.39|555.29|555.79|555.69|555.29|555.19|94
1601981400000|2020-10-06 10:50:00|555.49|555.39|555.29|555.19|555.69|555.59|555.19|555.09|53
1601981700000|2020-10-06 10:55:00|555.19|555.09|555.39|555.29|555.49|555.39|554.49|554.39|229
1601982000000|2020-10-06 11:00:00|555.49|555.39|555.59|555.49|555.69|555.59|555.29|555.19|57
1601982300000|2020-10-06 11:05:00|555.69|555.59|555.39|555.29|555.79|555.69|555.29|555.19|83
1601982600000|2020-10-06 11:10:00|555.49|555.39|555.29|555.19|555.59|555.49|555.29|555.19|60
1601982900000|2020-10-06 11:15:00|555.19|555.09|555.59|555.49|555.59|555.49|555.19|555.09|64
1601983200000|2020-10-06 11:20:00|555.69|555.59|555.89|555.79|555.99|555.89|555.49|555.39|102
1601983500000|2020-10-06 11:25:00|555.99|555.89|556.79|556.69|556.99|556.89|555.89|555.79|368
1601983800000|2020-10-06 11:30:00|556.89|556.79|557.09|556.99|557.39|557.29|556.79|556.69|244
1601984100000|2020-10-06 11:35:00|557.19|557.09|557.59|557.49|557.99|557.89|557.19|557.09|283
1601984400000|2020-10-06 11:40:00|557.55|557.45|557.55|557.45|557.75|557.65|557.35|557.25|157
1601984700000|2020-10-06 11:45:00|557.65|557.55|557.15|557.05|557.75|557.65|557.15|557.05|168
1601985000000|2020-10-06 11:50:00|557.25|557.15|556.75|556.65|557.25|557.15|556.65|556.55|118
1601985300000|2020-10-06 11:55:00|556.85|556.75|556.95|556.85|557.05|556.95|556.85|556.75|96
1601985600000|2020-10-06 12:00:00|556.85|556.75|556.75|556.65|556.85|556.75|556.35|556.25|83
1601985900000|2020-10-06 12:05:00|556.85|556.75|556.95|556.85|556.95|556.85|556.55|556.45|63
1601986200000|2020-10-06 12:10:00|556.85|556.75|557.05|556.95|557.35|557.25|556.85|556.75|128
1601986500000|2020-10-06 12:15:00|557.15|557.05|556.95|556.85|557.15|557.05|556.65|556.55|66
1601986800000|2020-10-06 12:20:00|557.05|556.95|557.15|557.05|557.65|557.55|556.95|556.85|150
1601987100000|2020-10-06 12:25:00|557.05|556.95|557.15|557.05|557.15|557.05|556.85|556.75|102
1601987400000|2020-10-06 12:30:00|557.05|556.95|557.25|557.15|557.45|557.35|557.05|556.95|159
1601987700000|2020-10-06 12:35:00|557.15|557.05|557.25|557.15|557.35|557.25|556.95|556.85|102
1601988000000|2020-10-06 12:40:00|557.15|557.05|557.05|556.95|557.15|557.05|556.85|556.75|106
1601988300000|2020-10-06 12:45:00|557.15|557.05|557.35|557.25|557.45|557.35|557.05|556.95|68
1601988600000|2020-10-06 12:50:00|557.25|557.15|557.25|557.15|557.55|557.45|557.15|557.05|61
1601988900000|2020-10-06 12:55:00|557.35|557.25|557.55|557.45|557.55|557.45|557.15|557.05|67
1601989200000|2020-10-06 13:00:00|557.65|557.55|557.45|557.35|557.95|557.85|557.05|556.95|206
1601989500000|2020-10-06 13:05:00|557.55|557.45|557.35|557.25|557.55|557.45|556.95|556.85|105
1601989800000|2020-10-06 13:10:00|557.25|557.15|557.05|556.95|557.45|557.35|556.95|556.85|96
1601990100000|2020-10-06 13:15:00|557.15|557.05|557.35|557.25|557.65|557.55|557.05|556.95|117
1601990400000|2020-10-06 13:20:00|557.25|557.15|557.35|557.25|557.75|557.65|557.25|557.15|146
1601990700000|2020-10-06 13:25:00|557.25|557.15|557.25|557.15|557.45|557.35|557.05|556.95|109
1601991000000|2020-10-06 13:30:00|557.35|557.25|557.45|557.35|557.65|557.55|556.95|556.85|352
1601991300000|2020-10-06 13:35:00|557.35|557.25|556.75|556.65|557.55|557.45|556.55|556.45|244
1601991600000|2020-10-06 13:40:00|556.65|556.55|556.45|556.35|556.85|556.75|556.35|556.25|253
1601991900000|2020-10-06 13:45:00|556.55|556.45|556.25|556.15|556.55|556.45|556.15|556.05|218
1601992200000|2020-10-06 13:50:00|556.15|556.05|556.05|555.95|556.35|556.25|555.95|555.85|178
1601992500000|2020-10-06 13:55:00|555.95|555.85|556.45|556.35|556.55|556.45|555.95|555.85|250
1601992800000|2020-10-06 14:00:00|556.55|556.45|557.05|556.95|557.25|557.15|556.45|556.35|287
1601993100000|2020-10-06 14:05:00|556.95|556.85|556.95|556.85|557.05|556.95|556.75|556.65|167
1601993400000|2020-10-06 14:10:00|557.01|556.91|557.41|557.31|557.51|557.41|556.81|556.71|200
1601993700000|2020-10-06 14:15:00|557.51|557.41|557.81|557.71|557.81|557.71|557.31|557.21|182
1601994000000|2020-10-06 14:20:00|557.71|557.61|557.11|557.01|557.71|557.61|557.01|556.91|154
1601994300000|2020-10-06 14:25:00|557.21|557.11|557.31|557.21|557.41|557.31|557.01|556.91|117
1601994600000|2020-10-06 14:30:00|557.41|557.31|557.11|557.01|557.51|557.41|556.91|556.81|282
1601994900000|2020-10-06 14:35:00|557.21|557.11|557.31|557.21|557.41|557.31|556.81|556.71|97
1601995200000|2020-10-06 14:40:00|557.41|557.31|556.51|556.41|557.71|557.61|556.11|556.01|243
1601995500000|2020-10-06 14:45:00|556.41|556.31|556.51|556.41|557.21|557.11|556.41|556.31|212
1601995800000|2020-10-06 14:50:00|556.61|556.51|556.51|556.41|556.81|556.71|556.41|556.31|190
1601996100000|2020-10-06 14:55:00|556.41|556.31|556.11|556.01|556.61|556.51|556.01|555.91|114
1601996400000|2020-10-06 15:00:00|556.21|556.11|556.61|556.51|556.71|556.61|556.11|556.01|109
1601996700000|2020-10-06 15:05:00|556.71|556.61|556.21|556.11|556.71|556.61|556.01|555.91|178
1601997000000|2020-10-06 15:10:00|556.31|556.21|556.11|556.01|556.31|556.21|555.91|555.81|100
1601997300000|2020-10-06 15:15:00|556.01|555.91|555.91|555.81|556.31|556.21|555.91|555.81|176
1601997600000|2020-10-06 15:20:00|555.81|555.71|555.61|555.51|556.11|556.01|555.61|555.51|204
1601997900000|2020-10-06 15:25:00|555.51|555.41|555.81|555.71|556.01|555.91|555.41|555.31|227
1601998200000|2020-10-06 15:30:00|555.91|555.61|555.71|555.41|556.01|555.71|555.51|555.21|369
1601998500000|2020-10-06 15:35:00|555.61|555.31|555.81|555.51|556.01|555.71|555.41|555.11|290
1601998800000|2020-10-06 15:40:00|555.91|555.61|555.61|555.31|555.91|555.61|555.61|555.31|81
1601999100000|2020-10-06 15:45:00|555.51|555.21|555.01|554.71|555.71|555.41|555.01|554.71|120
1601999400000|2020-10-06 15:50:00|554.91|554.61|554.81|554.51|555.01|554.71|554.51|554.21|101
1601999700000|2020-10-06 15:55:00|554.71|554.41|554.51|554.21|554.81|554.51|554.51|554.21|156
1602000000000|2020-10-06 16:00:00|554.61|554.31|554.71|554.41|554.91|554.61|554.51|554.21|114
1602000300000|2020-10-06 16:05:00|554.61|554.31|554.81|554.51|555.01|554.71|554.61|554.31|59
1602000600000|2020-10-06 16:10:00|554.91|554.61|555.01|554.71|555.11|554.81|554.71|554.41|31
1602000900000|2020-10-06 16:15:00|555.11|554.81|555.01|554.71|555.11|554.81|554.91|554.61|29
1602001200000|2020-10-06 16:20:00|554.91|554.61|555.11|554.81|555.21|554.91|554.81|554.51|17
1602001500000|2020-10-06 16:25:00|555.21|554.91|555.01|554.71|555.21|554.91|554.91|554.61|30
1602001800000|2020-10-06 16:30:00|555.11|554.81|554.91|554.61|555.11|554.81|554.81|554.51|26
1602002100000|2020-10-06 16:35:00|555.01|554.71|555.31|555.01|555.31|555.01|554.91|554.61|13
1602002400000|2020-10-06 16:40:00|555.21|554.91|555.51|555.21|555.51|555.21|555.21|554.91|13
1602002700000|2020-10-06 16:45:00|555.61|555.31|556.01|555.71|556.11|555.81|555.51|555.21|44
1602003000000|2020-10-06 16:50:00|555.91|555.61|556.21|555.91|556.31|556.01|555.91|555.61|58
1602003300000|2020-10-06 16:55:00|556.31|556.01|556.21|555.91|556.31|556.01|556.11|555.81|21
1602003600000|2020-10-06 17:00:00|556.11|555.81|555.81|555.51|556.21|555.91|555.81|555.51|12
1602003900000|2020-10-06 17:05:00|555.91|555.61|556.41|556.11|556.41|556.11|555.81|555.51|18
1602004200000|2020-10-06 17:10:00|556.31|556.01|556.41|556.11|556.51|556.21|556.21|555.91|25
1602004500000|2020-10-06 17:15:00|556.51|556.21|556.41|556.11|556.51|556.21|556.31|556.01|11
1602004800000|2020-10-06 17:20:00|556.31|556.01|556.21|555.91|556.51|556.21|556.11|555.81|13
1602005100000|2020-10-06 17:25:00|556.31|556.01|556.21|555.91|556.31|556.01|556.11|555.81|8
1602005400000|2020-10-06 17:30:00|556.11|555.81|556.21|555.91|556.21|555.91|556.11|555.81|9
1602005700000|2020-10-06 17:35:00|556.11|555.81|556.11|555.81|556.11|555.81|556.01|555.71|7
1602006000000|2020-10-06 17:40:00|556.01|555.71|556.01|555.71|556.21|555.91|555.81|555.51|18
1602006300000|2020-10-06 17:45:00|556.11|555.81|555.81|555.51|556.11|555.81|555.71|555.41|30
1602006600000|2020-10-06 17:50:00|555.91|555.61|555.91|555.61|556.01|555.71|555.71|555.41|13
1602006900000|2020-10-06 17:55:00|555.81|555.51|556.01|555.71|556.01|555.71|555.81|555.51|2
1602007200000|2020-10-06 18:00:00|555.91|555.61|556.11|555.81|556.11|555.81|555.91|555.61|11
1602007500000|2020-10-06 18:05:00|556.21|555.91|556.21|555.91|556.51|556.21|556.11|555.81|21
1602007800000|2020-10-06 18:10:00|556.11|555.81|556.41|556.11|556.41|556.11|556.11|555.81|14
1602008100000|2020-10-06 18:15:00|556.31|556.01|556.41|556.11|556.51|556.21|556.31|556.01|17
1602008400000|2020-10-06 18:20:00|556.31|556.01|556.71|556.41|556.71|556.41|556.31|556.01|25
1602008700000|2020-10-06 18:25:00|556.61|556.31|556.71|556.41|556.71|556.41|556.51|556.21|15
1602009000000|2020-10-06 18:30:00|556.61|556.31|556.81|556.51|556.91|556.61|556.61|556.31|15
1602009300000|2020-10-06 18:35:00|556.71|556.41|556.91|556.61|557.01|556.71|556.71|556.41|13
1602009600000|2020-10-06 18:40:00|556.81|556.51|557.01|556.71|557.11|556.81|556.81|556.51|22
1602009900000|2020-10-06 18:45:00|557.11|556.81|555.31|555.01|557.11|556.81|555.21|554.91|163
1602010200000|2020-10-06 18:50:00|555.41|555.11|552.51|552.21|555.41|555.11|552.41|552.11|361
1602010500000|2020-10-06 18:55:00|552.41|552.11|553.21|552.91|554.01|553.71|551.61|551.31|360
1602010800000|2020-10-06 19:00:00|553.11|552.81|552.11|551.81|553.11|552.81|551.81|551.51|155
1602011100000|2020-10-06 19:05:00|552.01|551.71|551.71|551.41|552.41|552.11|550.51|550.21|164
1602011400000|2020-10-06 19:10:00|551.61|551.31|551.91|551.61|552.21|551.91|551.21|550.91|76
1602011700000|2020-10-06 19:15:00|551.81|551.51|551.51|551.21|552.51|552.21|551.41|551.11|53
1602012000000|2020-10-06 19:20:00|551.61|551.31|551.21|550.91|551.91|551.61|551.11|550.81|42
1602012300000|2020-10-06 19:25:00|551.11|550.81|552.01|551.71|552.01|551.71|551.01|550.71|36
1602012600000|2020-10-06 19:30:00|551.81|551.51|553.11|552.81|553.21|552.91|551.71|551.41|49
1602012900000|2020-10-06 19:35:00|553.01|552.71|552.21|551.91|553.11|552.81|552.11|551.81|46
1602013200000|2020-10-06 19:40:00|552.31|552.01|551.81|551.51|552.41|552.11|551.61|551.31|15
1602013500000|2020-10-06 19:45:00|551.71|551.41|551.11|550.81|551.91|551.61|550.71|550.41|58
1602013800000|2020-10-06 19:50:00|551.01|550.71|551.01|550.71|551.01|550.71|550.51|550.21|115
1602014100000|2020-10-06 19:55:00|550.91|550.61|550.91|550.61|551.41|551.11|550.91|550.61|62
1602014400000|2020-10-06 20:00:00|551.11|550.41|551.11|550.61|551.61|551.11|550.91|550.41|0
1602014700000|2020-10-06 20:05:00|551.21|550.71|550.91|550.41|551.61|551.11|550.81|550.31|0
1602015000000|2020-10-06 20:10:00|551.01|550.51|551.41|550.91|551.81|551.31|551.01|550.51|0
1602015300000|2020-10-06 20:15:00|551.31|550.81|551.21|550.71|551.31|550.81|551.11|550.61|0
1602015600000|2020-10-06 20:20:00|551.11|550.61|551.11|550.61|551.21|550.71|551.11|550.61|0
1602015900000|2020-10-06 20:25:00|551.21|550.71|551.11|550.61|551.21|550.71|551.11|550.61|0
1602016200000|2020-10-06 20:30:00|551.31|550.81|550.31|549.81|551.41|550.91|550.31|549.81|0
1602016500000|2020-10-06 20:35:00|550.41|549.91|550.11|549.61|550.41|549.91|550.01|549.51|0
1602016800000|2020-10-06 20:40:00|550.21|549.71|550.11|549.61|550.21|549.71|549.91|549.41|0
1602017100000|2020-10-06 20:45:00|550.01|549.51|549.41|548.91|550.11|549.61|549.41|548.91|0
1602017400000|2020-10-06 20:50:00|549.51|549.01|548.81|548.31|549.51|549.01|548.51|548.01|0
1602017700000|2020-10-06 20:55:00|548.91|548.41|548.81|548.31|548.91|548.41|548.41|547.91|0
1602018000000|2020-10-06 21:00:00|549.21|548.71|549.31|548.81|549.41|548.91|549.21|548.71|0
1602018300000|2020-10-06 21:05:00|549.41|548.91|549.51|549.01|549.51|549.01|549.31|548.81|0
1602018600000|2020-10-06 21:10:00|549.41|548.91|549.51|549.01|549.71|549.21|549.41|548.91|0
1602018900000|2020-10-06 21:15:00|549.61|549.11|549.61|549.11|549.61|549.11|549.51|549.01|0
1602019200000|2020-10-06 21:20:00|549.51|549.01|549.61|549.11|549.61|549.11|549.51|549.01|0
1602020100000|2020-10-06 21:35:00|549.71|549.21|549.61|549.11|549.71|549.21|549.61|549.11|0
1602020400000|2020-10-06 21:40:00|549.71|549.21|549.71|549.21|549.71|549.21|549.71|549.21|0
1602020700000|2020-10-06 21:45:00|549.61|549.11|549.61|549.11|549.71|549.21|549.61|549.11|0
1602021000000|2020-10-06 21:50:00|549.71|549.21|549.61|549.11|549.71|549.21|549.61|549.11|0
1602021300000|2020-10-06 21:55:00|549.71|549.21|549.71|549.21|549.71|549.21|549.61|549.11|0
1602021600000|2020-10-06 22:00:00|549.81|549.31|550.01|549.51|550.11|549.61|549.11|548.61|0
1602021900000|2020-10-06 22:05:00|550.11|549.61|549.91|549.41|550.11|549.61|549.61|549.11|0
1602022200000|2020-10-06 22:10:00|550.01|549.51|550.11|549.61|550.11|549.61|549.91|549.41|0
1602022500000|2020-10-06 22:15:00|550.21|549.71|550.31|549.81|550.31|549.81|549.91|549.41|0
1602022800000|2020-10-06 22:20:00|550.41|549.91|550.21|549.71|550.41|549.91|550.01|549.51|0
1602023100000|2020-10-06 22:25:00|550.11|549.61|550.11|549.61|550.21|549.71|550.01|549.51|0
1602023400000|2020-10-06 22:30:00|550.21|549.71|550.21|549.71|550.51|550.01|550.11|549.61|0
1602023700000|2020-10-06 22:35:00|550.31|549.81|550.31|549.81|550.51|550.01|550.11|549.61|0
1602024000000|2020-10-06 22:40:00|550.41|549.91|550.31|549.81|550.51|550.01|550.21|549.71|0
1602024300000|2020-10-06 22:45:00|550.41|549.91|549.71|549.21|550.41|549.91|549.61|549.11|0
1602024600000|2020-10-06 22:50:00|549.81|549.31|549.01|548.51|549.81|549.31|549.01|548.51|0
1602024900000|2020-10-06 22:55:00|548.91|548.41|549.41|548.91|549.51|549.01|548.71|548.21|0
1602025200000|2020-10-06 23:00:00|549.51|549.01|550.01|549.51|550.11|549.61|549.21|548.71|0
1602025500000|2020-10-06 23:05:00|549.91|549.41|549.71|549.21|550.01|549.51|549.51|549.01|0
1602025800000|2020-10-06 23:10:00|549.81|549.31|549.61|549.11|549.81|549.31|549.41|548.91|0
1602026100000|2020-10-06 23:15:00|549.51|549.01|549.91|549.41|550.11|549.61|549.51|549.01|0
1602026400000|2020-10-06 23:20:00|550.01|549.51|550.21|549.71|550.21|549.71|549.91|549.41|0
1602026700000|2020-10-06 23:25:00|550.11|549.61|550.01|549.51|550.31|549.81|550.01|549.51|0
1602027000000|2020-10-06 23:30:00|549.91|549.41|550.11|549.61|550.21|549.71|549.91|549.41|0
1602027300000|2020-10-06 23:35:00|550.21|549.71|549.91|549.41|550.51|550.01|549.71|549.21|0
1602027600000|2020-10-06 23:40:00|549.81|549.31|550.41|549.91|550.41|549.91|549.81|549.31|0
1602027900000|2020-10-06 23:45:00|550.51|550.01|550.71|550.21|550.91|550.41|550.41|549.91|0
1602028200000|2020-10-06 23:50:00|550.61|550.11|550.71|550.21|550.81|550.31|550.61|550.11|0
1602028500000|2020-10-06 23:55:00|550.81|550.31|550.61|550.11|550.81|550.31|550.51|550.01|0
1602028800000|2020-10-07 00:00:00|550.71|550.21|550.71|550.21|550.81|550.31|550.41|549.91|0
1602029100000|2020-10-07 00:05:00|550.61|550.11|551.01|550.51|551.01|550.51|550.51|550.01|0
1602029400000|2020-10-07 00:10:00|550.91|550.41|551.11|550.61|551.31|550.81|550.91|550.41|0
1602029700000|2020-10-07 00:15:00|551.01|550.51|551.71|551.21|551.91|551.41|551.01|550.51|0
1602030000000|2020-10-07 00:20:00|551.81|551.31|551.61|551.11|551.91|551.41|551.61|551.11|0
1602030300000|2020-10-07 00:25:00|551.71|551.21|551.51|551.01|551.81|551.31|551.31|550.81|0
1602030600000|2020-10-07 00:30:00|551.41|550.91|551.31|550.81|551.51|551.01|551.31|550.81|0
1602030900000|2020-10-07 00:35:00|551.21|550.71|551.01|550.51|551.31|550.81|551.01|550.51|0
1602031200000|2020-10-07 00:40:00|551.11|550.61|551.31|550.81|551.31|550.81|551.01|550.51|0
1602031500000|2020-10-07 00:45:00|551.41|550.91|551.31|550.81|551.61|551.11|551.31|550.81|0
1602031800000|2020-10-07 00:50:00|551.51|551.01|551.31|550.81|551.51|551.01|551.21|550.71|0
1602032100000|2020-10-07 00:55:00|551.41|550.91|551.51|551.01|551.61|551.11|551.41|550.91|0
1602032400000|2020-10-07 01:00:00|551.41|550.91|551.01|550.51|551.51|551.01|550.71|550.21|0
1602032700000|2020-10-07 01:05:00|551.11|550.61|551.01|550.51|551.31|550.81|551.01|550.51|0
1602033000000|2020-10-07 01:10:00|551.11|550.61|551.11|550.61|551.31|550.81|551.01|550.51|0
1602033300000|2020-10-07 01:15:00|551.31|550.81|551.81|551.31|551.81|551.31|551.11|550.61|0
1602033600000|2020-10-07 01:20:00|551.71|551.21|551.81|551.31|551.81|551.31|551.61|551.11|0
1602033900000|2020-10-07 01:25:00|551.71|551.21|551.41|550.91|551.81|551.31|551.41|550.91|0
1602034200000|2020-10-07 01:30:00|551.31|550.81|551.21|550.71|551.41|550.91|551.01|550.51|0
1602034500000|2020-10-07 01:35:00|551.31|550.81|551.31|550.81|551.41|550.91|551.11|550.61|0
1602034800000|2020-10-07 01:40:00|551.21|550.71|551.31|550.81|551.41|550.91|551.11|550.61|0
1602035100000|2020-10-07 01:45:00|551.41|550.91|551.91|551.41|551.91|551.41|551.41|550.91|0
1602035700000|2020-10-07 01:55:00|552.01|551.51|552.61|552.11|552.91|552.41|552.01|551.51|0
1602036000000|2020-10-07 02:00:00|552.71|552.21|553.31|552.81|553.41|552.91|552.71|552.21|0
1602036300000|2020-10-07 02:05:00|553.21|552.71|553.11|552.61|553.31|552.81|552.81|552.31|0
1602036600000|2020-10-07 02:10:00|553.01|552.51|552.91|552.41|553.11|552.61|552.81|552.31|0
1602036900000|2020-10-07 02:15:00|552.81|552.31|553.31|552.81|553.91|553.41|552.81|552.31|0
1602037200000|2020-10-07 02:20:00|553.21|552.71|552.61|552.11|553.21|552.71|552.41|551.91|0
1602037500000|2020-10-07 02:25:00|552.51|552.01|552.61|552.11|552.91|552.41|552.41|551.91|0
1602037800000|2020-10-07 02:30:00|552.71|552.21|552.41|551.91|552.81|552.31|552.31|551.81|0
1602038100000|2020-10-07 02:35:00|552.31|551.81|552.71|552.21|552.71|552.21|552.31|551.81|0
1602038400000|2020-10-07 02:40:00|552.61|552.11|552.11|551.61|552.61|552.11|551.91|551.41|0
1602038700000|2020-10-07 02:45:00|552.01|551.51|552.61|552.11|552.61|552.11|551.91|551.41|0
1602039000000|2020-10-07 02:50:00|552.71|552.21|552.61|552.11|552.71|552.21|552.41|551.91|0
1602039300000|2020-10-07 02:55:00|552.71|552.21|552.31|551.81|552.81|552.31|552.31|551.81|0
1602039600000|2020-10-07 03:00:00|552.41|551.91|552.61|552.11|552.81|552.31|552.31|551.81|0
1602039900000|2020-10-07 03:05:00|552.71|552.21|552.81|552.31|552.91|552.41|552.61|552.11|0
1602040200000|2020-10-07 03:10:00|552.91|552.41|552.91|552.41|552.91|552.41|552.61|552.11|0
1602040500000|2020-10-07 03:15:00|552.81|552.31|552.71|552.21|552.91|552.41|552.61|552.11|0
1602040800000|2020-10-07 03:20:00|552.61|552.11|552.61|552.11|552.71|552.21|552.21|551.71|0
1602041100000|2020-10-07 03:25:00|552.71|552.21|552.81|552.31|552.91|552.41|552.71|552.21|0
1602041400000|2020-10-07 03:30:00|552.91|552.41|553.01|552.51|553.01|552.51|552.71|552.21|0
1602041700000|2020-10-07 03:35:00|552.91|552.41|552.81|552.31|553.01|552.51|552.81|552.31|0
1602042000000|2020-10-07 03:40:00|552.91|552.41|553.01|552.51|553.01|552.51|552.91|552.41|0
1602042300000|2020-10-07 03:45:00|552.91|552.41|553.31|552.81|553.41|552.91|552.71|552.21|0
1602042600000|2020-10-07 03:50:00|553.21|552.71|553.11|552.61|553.21|552.71|553.01|552.51|0
1602042900000|2020-10-07 03:55:00|553.01|552.51|553.11|552.61|553.11|552.61|552.91|552.41|0
1602043200000|2020-10-07 04:00:00|553.01|552.51|553.11|552.61|553.21|552.71|552.91|552.41|0
1602043500000|2020-10-07 04:05:00|553.01|552.51|553.11|552.61|553.21|552.71|552.91|552.41|0
1602044100000|2020-10-07 04:15:00|553.21|552.71|553.31|552.81|553.41|552.91|553.11|552.61|0
1602044400000|2020-10-07 04:20:00|553.21|552.71|553.41|552.91|553.51|553.01|553.21|552.71|0
1602044700000|2020-10-07 04:25:00|553.51|553.01|553.21|552.71|553.51|553.01|553.21|552.71|0
1602045000000|2020-10-07 04:30:00|553.31|552.81|552.91|552.41|553.41|552.91|552.81|552.31|0
1602045300000|2020-10-07 04:35:00|553.01|552.51|553.11|552.61|553.31|552.81|552.91|552.41|0
1602045600000|2020-10-07 04:40:00|553.21|552.71|553.31|552.81|553.31|552.81|553.11|552.61|0
1602045900000|2020-10-07 04:45:00|553.41|552.91|553.31|552.81|553.41|552.91|553.31|552.81|0
1602046200000|2020-10-07 04:50:00|553.11|552.61|553.11|552.61|553.31|552.81|553.11|552.61|0
1602046500000|2020-10-07 04:55:00|553.21|552.71|553.31|552.81|553.31|552.81|553.11|552.61|0
1602046800000|2020-10-07 05:00:00|553.21|552.71|553.11|552.61|553.31|552.81|553.11|552.61|0
1602047100000|2020-10-07 05:05:00|553.21|552.71|553.51|553.01|553.61|553.11|553.21|552.71|0
1602047400000|2020-10-07 05:10:00|553.41|552.91|553.51|553.01|553.51|553.01|553.41|552.91|0
1602047700000|2020-10-07 05:15:00|553.61|553.11|553.51|553.01|553.61|553.11|553.51|553.01|0
1602048000000|2020-10-07 05:20:00|553.41|552.91|553.21|552.71|553.41|552.91|553.01|552.51|0
1602048300000|2020-10-07 05:25:00|553.11|552.61|553.21|552.71|553.21|552.71|552.81|552.31|0
1602048600000|2020-10-07 05:30:00|553.11|552.61|553.21|552.71|553.21|552.71|553.01|552.51|0
1602048900000|2020-10-07 05:35:00|553.31|552.81|553.81|553.31|553.81|553.31|553.21|552.71|0
1602049200000|2020-10-07 05:40:00|553.91|553.41|554.51|554.01|554.61|554.11|553.91|553.41|0
1602049500000|2020-10-07 05:45:00|554.41|553.91|554.41|553.91|554.41|553.91|554.21|553.71|0
1602049800000|2020-10-07 05:50:00|554.31|553.81|554.21|553.71|554.41|553.91|554.11|553.61|0
1602050100000|2020-10-07 05:55:00|554.11|553.61|554.01|553.51|554.11|553.61|553.61|553.11|0
1602050400000|2020-10-07 06:00:00|553.91|553.41|553.81|553.51|553.91|553.61|553.51|553.21|69
1602050700000|2020-10-07 06:05:00|553.91|553.61|553.31|553.01|553.91|553.61|553.21|552.91|41
1602051000000|2020-10-07 06:10:00|553.41|553.11|553.71|553.41|553.71|553.41|553.21|552.91|45
1602051300000|2020-10-07 06:15:00|553.61|553.31|554.01|553.71|554.01|553.71|553.41|553.11|56
1602051600000|2020-10-07 06:20:00|553.91|553.61|553.61|553.31|553.91|553.61|553.51|553.21|42
1602051900000|2020-10-07 06:25:00|553.51|553.21|553.71|553.41|553.71|553.41|553.31|553.01|62
1602052200000|2020-10-07 06:30:00|553.81|553.51|553.91|553.61|554.11|553.81|553.61|553.31|49
1602052500000|2020-10-07 06:35:00|554.01|553.71|553.91|553.61|554.11|553.81|553.61|553.31|42
1602052800000|2020-10-07 06:40:00|554.01|553.71|554.01|553.71|554.11|553.81|553.81|553.51|35
1602053100000|2020-10-07 06:45:00|553.91|553.61|553.81|553.51|554.11|553.81|553.81|553.51|21
1602053400000|2020-10-07 06:50:00|553.91|553.61|553.61|553.31|554.01|553.71|553.61|553.31|47
1602053700000|2020-10-07 06:55:00|553.51|553.21|553.91|553.61|553.91|553.61|553.31|553.01|155
1602054000000|2020-10-07 07:00:00|553.81|553.71|554.41|554.31|555.21|555.11|553.81|553.71|1018
1602054300000|2020-10-07 07:05:00|554.51|554.41|555.51|555.41|555.91|555.81|553.91|553.81|703
1602054600000|2020-10-07 07:10:00|555.61|555.51|554.71|554.61|556.01|555.91|554.71|554.61|444
1602054900000|2020-10-07 07:15:00|554.81|554.71|554.31|554.21|555.11|555.01|554.31|554.21|314
1602055200000|2020-10-07 07:20:00|554.41|554.31|554.51|554.41|554.81|554.71|554.21|554.11|211
1602055500000|2020-10-07 07:25:00|554.41|554.31|555.51|555.41|555.61|555.51|554.21|554.11|237
1602055800000|2020-10-07 07:30:00|555.41|555.31|555.51|555.41|556.31|556.21|555.21|555.11|208
1602056100000|2020-10-07 07:35:00|555.41|555.31|555.01|554.91|555.81|555.71|555.01|554.91|176
1602056400000|2020-10-07 07:40:00|555.05|554.95|555.25|555.15|555.45|555.35|555.05|554.95|141
1602056700000|2020-10-07 07:45:00|555.15|555.05|555.05|554.95|555.35|555.25|554.75|554.65|145
1602057000000|2020-10-07 07:50:00|554.95|554.85|555.75|555.65|555.75|555.65|554.95|554.85|120
1602057300000|2020-10-07 07:55:00|555.85|555.75|555.75|555.65|555.95|555.85|555.45|555.35|93
1602057600000|2020-10-07 08:00:00|555.85|555.75|555.45|555.35|555.85|555.75|555.45|555.35|76
1602057900000|2020-10-07 08:05:00|555.55|555.45|555.05|554.95|555.65|555.55|554.55|554.45|144
1602058200000|2020-10-07 08:10:00|554.95|554.85|554.65|554.55|554.95|554.85|554.35|554.25|163
1602058500000|2020-10-07 08:15:00|554.55|554.45|554.55|554.45|554.85|554.75|554.35|554.25|146
1602058800000|2020-10-07 08:20:00|554.45|554.35|554.75|554.65|554.85|554.75|553.95|553.85|100
1602059100000|2020-10-07 08:25:00|554.65|554.55|554.05|553.95|554.65|554.55|553.95|553.85|98
1602059400000|2020-10-07 08:30:00|554.15|554.05|554.15|554.05|554.15|554.05|553.75|553.65|115
1602059700000|2020-10-07 08:35:00|554.25|554.15|554.45|554.35|554.65|554.55|553.85|553.75|108
1602060000000|2020-10-07 08:40:00|554.55|554.45|554.45|554.35|554.85|554.75|554.25|554.15|77
1602060300000|2020-10-07 08:45:00|554.35|554.25|554.55|554.45|554.85|554.75|554.25|554.15|81
1602060600000|2020-10-07 08:50:00|554.45|554.35|554.75|554.65|554.95|554.85|554.35|554.25|73
1602060900000|2020-10-07 08:55:00|554.65|554.55|554.65|554.55|554.95|554.85|554.55|554.45|38
1602061200000|2020-10-07 09:00:00|554.55|554.45|554.35|554.25|554.65|554.55|554.15|554.05|85
1602061500000|2020-10-07 09:05:00|554.25|554.15|553.85|553.75|554.25|554.15|553.85|553.75|125
1602061800000|2020-10-07 09:10:00|553.75|553.65|553.65|553.55|554.05|553.95|553.55|553.45|138
1602062100000|2020-10-07 09:15:00|553.75|553.65|553.75|553.65|553.95|553.85|553.65|553.55|77
1602062400000|2020-10-07 09:20:00|553.85|553.75|554.15|554.05|554.35|554.25|553.75|553.65|91
1602062700000|2020-10-07 09:25:00|554.25|554.15|554.25|554.15|554.35|554.25|554.05|553.95|49
1602063000000|2020-10-07 09:30:00|554.15|554.05|554.15|554.05|554.35|554.25|553.95|553.85|50
1602063300000|2020-10-07 09:35:00|554.05|553.95|554.65|554.55|554.65|554.55|554.05|553.95|53
1602063600000|2020-10-07 09:40:00|554.55|554.45|554.85|554.75|554.95|554.85|554.45|554.35|61
1602063900000|2020-10-07 09:45:00|554.75|554.65|554.55|554.45|554.75|554.65|554.35|554.25|67
1602064200000|2020-10-07 09:50:00|554.45|554.35|554.45|554.35|554.55|554.45|554.45|554.35|33
1602064500000|2020-10-07 09:55:00|554.35|554.25|554.05|553.95|554.35|554.25|554.05|553.95|61
1602064800000|2020-10-07 10:00:00|553.95|553.85|554.35|554.25|554.45|554.35|553.95|553.85|179
1602065100000|2020-10-07 10:05:00|554.25|554.15|554.05|553.95|554.55|554.45|554.05|553.95|113
1602065400000|2020-10-07 10:10:00|553.95|553.85|554.25|554.15|554.35|554.25|553.75|553.65|106
1602065700000|2020-10-07 10:15:00|554.15|554.05|554.05|553.95|554.35|554.25|554.05|553.95|68
1602066000000|2020-10-07 10:20:00|554.15|554.05|554.45|554.35|554.45|554.35|553.95|553.85|64
1602066300000|2020-10-07 10:25:00|554.35|554.25|554.15|554.05|554.35|554.25|554.05|553.95|24
1602066600000|2020-10-07 10:30:00|554.05|553.95|554.25|554.15|554.35|554.25|553.95|553.85|99
1602066900000|2020-10-07 10:35:00|554.15|554.05|553.95|553.85|554.15|554.05|553.85|553.75|78
1602067200000|2020-10-07 10:40:00|553.85|553.75|553.55|553.45|553.95|553.85|553.55|553.45|123
1602067500000|2020-10-07 10:45:00|553.65|553.55|553.65|553.55|553.75|553.65|553.55|553.45|162
1602067800000|2020-10-07 10:50:00|553.55|553.45|554.15|554.05|554.15|554.05|553.45|553.35|116
1602068100000|2020-10-07 10:55:00|554.05|553.95|554.85|554.75|554.85|554.75|554.05|553.95|128
1602068400000|2020-10-07 11:00:00|554.75|554.65|554.15|554.05|554.85|554.75|554.05|553.95|117
1602068700000|2020-10-07 11:05:00|554.25|554.15|553.85|553.75|554.25|554.15|553.85|553.75|95
1602069000000|2020-10-07 11:10:00|553.95|553.85|553.35|553.25|553.95|553.85|553.25|553.15|118
1602069300000|2020-10-07 11:15:00|553.25|553.15|552.65|552.55|553.35|553.25|552.45|552.35|222
1602069600000|2020-10-07 11:20:00|552.55|552.45|552.15|552.05|552.65|552.55|552.05|551.95|180
1602069900000|2020-10-07 11:25:00|552.05|551.95|551.75|551.65|552.15|552.05|551.65|551.55|306
1602070200000|2020-10-07 11:30:00|551.85|551.75|551.85|551.75|552.05|551.95|551.75|551.65|154
1602070500000|2020-10-07 11:35:00|551.75|551.65|552.15|552.05|552.15|552.05|551.75|551.65|94
1602070800000|2020-10-07 11:40:00|552.18|552.08|552.38|552.28|552.48|552.38|552.08|551.98|85
1602071100000|2020-10-07 11:45:00|552.28|552.18|552.68|552.58|552.78|552.68|552.18|552.08|111
1602071400000|2020-10-07 11:50:00|552.58|552.48|552.48|552.38|552.78|552.68|552.38|552.28|83
1602071700000|2020-10-07 11:55:00|552.38|552.28|552.98|552.88|553.08|552.98|552.28|552.18|80
1602072000000|2020-10-07 12:00:00|552.88|552.78|553.08|552.98|553.08|552.98|552.78|552.68|66
1602072300000|2020-10-07 12:05:00|553.18|553.08|553.18|553.08|553.28|553.18|552.98|552.88|112
1602072600000|2020-10-07 12:10:00|553.28|553.18|553.18|553.08|553.28|553.18|553.08|552.98|51
1602072900000|2020-10-07 12:15:00|553.28|553.18|553.58|553.48|553.58|553.48|553.08|552.98|92
1602073200000|2020-10-07 12:20:00|553.48|553.38|553.48|553.38|553.68|553.58|553.38|553.28|71
1602073500000|2020-10-07 12:25:00|553.38|553.28|553.18|553.08|553.38|553.28|552.98|552.88|102
1602073800000|2020-10-07 12:30:00|553.08|552.98|553.58|553.48|553.68|553.58|553.08|552.98|169
1602074100000|2020-10-07 12:35:00|553.48|553.38|553.68|553.58|553.88|553.78|553.38|553.28|131
1602074400000|2020-10-07 12:40:00|553.78|553.68|554.38|554.28|554.38|554.28|553.68|553.58|146
1602074700000|2020-10-07 12:45:00|554.48|554.38|554.38|554.28|554.68|554.58|554.18|554.08|180
1602075000000|2020-10-07 12:50:00|554.28|554.18|554.08|553.98|554.38|554.28|553.98|553.88|109
1602075300000|2020-10-07 12:55:00|553.98|553.88|553.78|553.68|554.18|554.08|553.68|553.58|94
1602075600000|2020-10-07 13:00:00|553.68|553.58|553.78|553.68|553.88|553.78|553.58|553.48|73
1602075900000|2020-10-07 13:05:00|553.88|553.78|554.18|554.08|554.18|554.08|553.88|553.78|92
1602076200000|2020-10-07 13:10:00|554.08|553.98|554.48|554.38|554.48|554.38|553.98|553.88|90
1602076500000|2020-10-07 13:15:00|554.38|554.28|554.08|553.98|554.48|554.38|553.68|553.58|161
1602076800000|2020-10-07 13:20:00|553.98|553.88|553.78|553.68|554.08|553.98|553.78|553.68|63
1602077100000|2020-10-07 13:25:00|553.88|553.78|553.68|553.58|554.08|553.98|553.68|553.58|78
1602077400000|2020-10-07 13:30:00|553.78|553.68|554.18|554.08|554.78|554.68|553.58|553.48|315
1602077700000|2020-10-07 13:35:00|554.28|554.18|553.58|553.48|554.58|554.48|553.58|553.48|262
1602078000000|2020-10-07 13:40:00|553.68|553.58|553.98|553.88|554.18|554.08|553.58|553.48|135
1602078300000|2020-10-07 13:45:00|554.08|553.98|554.38|554.28|554.58|554.48|553.98|553.88|122
1602078600000|2020-10-07 13:50:00|554.28|554.18|554.58|554.48|554.78|554.68|554.08|553.98|133
1602078900000|2020-10-07 13:55:00|554.68|554.58|553.98|553.88|554.78|554.68|553.68|553.58|183
1602079200000|2020-10-07 14:00:00|554.08|553.98|553.78|553.68|554.08|553.98|553.58|553.48|222
1602079500000|2020-10-07 14:05:00|553.88|553.78|553.78|553.68|553.98|553.88|553.28|553.18|268
1602079800000|2020-10-07 14:10:00|553.71|553.61|553.21|553.11|553.91|553.81|553.11|553.01|171
1602080100000|2020-10-07 14:15:00|553.31|553.21|553.81|553.71|553.81|553.71|553.01|552.91|199
1602080400000|2020-10-07 14:20:00|553.71|553.61|553.61|553.51|553.91|553.81|553.41|553.31|256
1602080700000|2020-10-07 14:25:00|553.71|553.61|553.31|553.21|553.81|553.71|553.21|553.11|178
1602081000000|2020-10-07 14:30:00|553.41|553.31|553.61|553.51|554.01|553.91|553.11|553.01|235
1602081300000|2020-10-07 14:35:00|553.51|553.41|553.61|553.51|553.71|553.61|553.21|553.11|113
1602081600000|2020-10-07 14:40:00|553.71|553.61|554.01|553.91|554.11|554.01|553.51|553.41|153
1602081900000|2020-10-07 14:45:00|554.11|554.01|554.41|554.31|554.41|554.31|553.91|553.81|154
1602082200000|2020-10-07 14:50:00|554.51|554.41|554.11|554.01|554.51|554.41|554.11|554.01|107
1602082500000|2020-10-07 14:55:00|554.01|553.91|554.01|553.91|554.31|554.21|553.91|553.81|211
1602082800000|2020-10-07 15:00:00|554.11|554.01|554.21|554.11|554.31|554.21|553.91|553.81|238
1602083100000|2020-10-07 15:05:00|554.31|554.21|554.21|554.11|554.51|554.41|554.11|554.01|196
1602083400000|2020-10-07 15:10:00|554.31|554.21|554.21|554.11|554.41|554.31|554.01|553.91|249
1602083700000|2020-10-07 15:15:00|554.11|554.01|553.91|553.81|554.21|554.11|553.91|553.81|196
1602084000000|2020-10-07 15:20:00|553.81|553.71|554.01|553.91|554.21|554.11|553.81|553.71|248
1602084300000|2020-10-07 15:25:00|554.11|554.01|554.21|554.11|554.61|554.51|553.51|553.41|584
1602084600000|2020-10-07 15:30:00|554.31|554.01|554.91|554.61|554.91|554.61|554.21|553.91|726
1602084900000|2020-10-07 15:35:00|554.81|554.51|554.81|554.51|554.91|554.61|554.61|554.31|216
1602085200000|2020-10-07 15:40:00|554.91|554.61|554.71|554.41|555.01|554.71|554.61|554.31|102
1602085500000|2020-10-07 15:45:00|554.81|554.51|554.41|554.11|554.81|554.51|554.31|554.01|104
1602085800000|2020-10-07 15:50:00|554.51|554.21|554.41|554.11|554.51|554.21|554.31|554.01|23
1602086100000|2020-10-07 15:55:00|554.51|554.21|554.41|554.11|554.61|554.31|554.41|554.11|31
1602086400000|2020-10-07 16:00:00|554.51|554.21|554.51|554.21|554.61|554.31|554.31|554.01|24
1602086700000|2020-10-07 16:05:00|554.61|554.31|554.71|554.41|554.81|554.51|554.41|554.11|26
1602087000000|2020-10-07 16:10:00|554.61|554.31|554.61|554.31|554.71|554.41|554.61|554.31|16
1602087300000|2020-10-07 16:15:00|554.71|554.41|554.61|554.31|554.71|554.41|554.51|554.21|35
1602087600000|2020-10-07 16:20:00|554.71|554.41|554.71|554.41|554.71|554.41|554.41|554.11|17
1602087900000|2020-10-07 16:25:00|554.81|554.51|553.71|553.41|554.91|554.61|553.61|553.31|174
1602088200000|2020-10-07 16:30:00|553.81|553.51|554.31|554.01|554.51|554.21|553.71|553.41|40
1602088500000|2020-10-07 16:35:00|554.21|553.91|554.31|554.01|554.41|554.11|554.01|553.71|32
1602088800000|2020-10-07 16:40:00|554.41|554.11|554.21|553.91|554.51|554.21|554.21|553.91|43
1602089100000|2020-10-07 16:45:00|554.31|554.01|554.11|553.81|554.31|554.01|554.11|553.81|58
1602089400000|2020-10-07 16:50:00|554.01|553.71|554.01|553.71|554.11|553.81|553.91|553.61|17
1602089700000|2020-10-07 16:55:00|553.91|553.61|554.11|553.81|554.21|553.91|553.91|553.61|26
1602090000000|2020-10-07 17:00:00|554.21|553.91|554.21|553.91|554.21|553.91|554.01|553.71|33
1602090300000|2020-10-07 17:05:00|554.11|553.81|554.21|553.91|554.31|554.01|554.11|553.81|32
1602090600000|2020-10-07 17:10:00|554.11|553.81|554.11|553.81|554.31|554.01|554.01|553.71|17
1602090900000|2020-10-07 17:15:00|554.01|553.71|554.11|553.81|554.31|554.01|554.01|553.71|17
1602091200000|2020-10-07 17:20:00|554.01|553.71|554.11|553.81|554.21|553.91|554.01|553.71|12
1602091500000|2020-10-07 17:25:00|554.21|553.91|554.01|553.71|554.21|553.91|554.01|553.71|12
1602091800000|2020-10-07 17:30:00|554.11|553.81|554.11|553.81|554.21|553.91|554.01|553.71|12
1602092100000|2020-10-07 17:35:00|554.21|553.91|554.11|553.81|554.21|553.91|554.01|553.71|6
1602092400000|2020-10-07 17:40:00|554.21|553.91|554.61|554.31|554.61|554.31|554.11|553.81|27
1602092700000|2020-10-07 17:45:00|554.51|554.21|554.81|554.51|554.81|554.51|554.51|554.21|18
1602093000000|2020-10-07 17:50:00|554.91|554.61|555.01|554.71|555.01|554.71|554.71|554.41|32
1602093300000|2020-10-07 17:55:00|554.91|554.61|554.51|554.21|554.91|554.61|554.41|554.11|35
1602093600000|2020-10-07 18:00:00|554.61|554.31|554.61|554.31|554.81|554.51|554.51|554.21|12
1602093900000|2020-10-07 18:05:00|554.51|554.21|554.51|554.21|554.71|554.41|554.31|554.01|30
1602094200000|2020-10-07 18:10:00|554.61|554.31|554.51|554.21|554.61|554.31|554.31|554.01|14
1602094500000|2020-10-07 18:15:00|554.41|554.11|555.01|554.71|555.11|554.81|554.31|554.01|51
1602094800000|2020-10-07 18:20:00|555.11|554.81|555.41|555.11|555.51|555.21|555.01|554.71|82
1602095100000|2020-10-07 18:25:00|555.31|555.01|555.51|555.21|555.51|555.21|555.31|555.01|28
1602095400000|2020-10-07 18:30:00|555.41|555.11|555.61|555.31|555.71|555.41|555.41|555.11|21
1602095700000|2020-10-07 18:35:00|555.51|555.21|555.51|555.21|555.71|555.41|555.51|555.21|27
1602096000000|2020-10-07 18:40:00|555.41|555.11|555.31|555.01|555.51|555.21|555.11|554.81|32
1602096300000|2020-10-07 18:45:00|555.41|555.11|555.41|555.11|555.51|555.21|555.31|555.01|15
1602096600000|2020-10-07 18:50:00|555.51|555.21|555.71|555.41|555.71|555.41|555.41|555.11|12
1602096900000|2020-10-07 18:55:00|555.81|555.51|555.81|555.51|555.81|555.51|555.71|555.41|10
1602097200000|2020-10-07 19:00:00|555.71|555.41|555.81|555.51|555.81|555.51|555.61|555.31|36
1602097500000|2020-10-07 19:05:00|555.91|555.61|556.11|555.81|556.11|555.81|555.81|555.51|60
1602097800000|2020-10-07 19:10:00|556.21|555.91|556.21|555.91|556.31|556.01|556.11|555.81|23
1602098100000|2020-10-07 19:15:00|556.11|555.81|556.01|555.71|556.11|555.81|556.01|555.71|10
1602098400000|2020-10-07 19:20:00|556.11|555.81|556.11|555.81|556.21|555.91|556.01|555.71|16
1602098700000|2020-10-07 19:25:00|556.21|555.91|556.11|555.81|556.21|555.91|556.01|555.71|10
1602099000000|2020-10-07 19:30:00|556.21|555.91|555.91|555.61|556.21|555.91|555.91|555.61|69
1602099300000|2020-10-07 19:35:00|556.01|555.71|555.91|555.61|556.01|555.71|555.81|555.51|13
1602099600000|2020-10-07 19:40:00|556.01|555.71|555.91|555.61|556.11|555.81|555.91|555.61|11
1602099900000|2020-10-07 19:45:00|556.01|555.71|556.01|555.71|556.01|555.71|555.81|555.51|13
1602100200000|2020-10-07 19:50:00|556.11|555.81|556.31|556.01|556.41|556.11|555.91|555.61|52
1602100500000|2020-10-07 19:55:00|556.21|555.91|555.81|555.51|556.21|555.91|555.71|555.41|38
1602100800000|2020-10-07 20:00:00|556.01|555.31|555.71|555.21|556.01|555.41|555.61|555.11|0
1602101100000|2020-10-07 20:05:00|555.61|555.11|555.41|554.91|555.61|555.11|555.41|554.91|0
1602101400000|2020-10-07 20:10:00|555.51|555.01|555.91|555.41|556.01|555.51|555.41|554.91|0
1602102300000|2020-10-07 20:25:00|556.01|555.51|556.01|555.51|556.01|555.51|556.01|555.51|0
1602102600000|2020-10-07 20:30:00|555.91|555.41|556.11|555.61|556.21|555.71|555.91|555.41|0
1602102900000|2020-10-07 20:35:00|556.01|555.51|556.01|555.51|556.11|555.61|555.91|555.41|0
1602103200000|2020-10-07 20:40:00|555.91|555.41|555.81|555.31|556.01|555.51|555.71|555.21|0
1602103500000|2020-10-07 20:45:00|555.91|555.41|556.11|555.61|556.11|555.61|555.81|555.31|0
1602103800000|2020-10-07 20:50:00|556.01|555.51|555.81|555.31|556.11|555.61|555.81|555.31|0
1602104100000|2020-10-07 20:55:00|555.91|555.41|555.91|555.41|556.01|555.51|555.81|555.31|0
1602104400000|2020-10-07 21:00:00|556.01|555.51|555.91|555.41|556.01|555.51|555.91|555.41|0
1602104700000|2020-10-07 21:05:00|555.81|555.31|555.81|555.31|555.81|555.31|555.81|555.31|0
1602105900000|2020-10-07 21:25:00|555.91|555.41|555.91|555.41|555.91|555.41|555.91|555.41|0
1602106800000|2020-10-07 21:40:00|555.81|555.31|555.81|555.31|555.81|555.31|555.81|555.31|0
1602107400000|2020-10-07 21:50:00|555.91|555.41|555.91|555.41|555.91|555.41|555.91|555.41|0
1602107700000|2020-10-07 21:55:00|555.81|555.31|555.81|555.31|555.81|555.31|555.81|555.31|0
1602108000000|2020-10-07 22:00:00|555.51|555.01|556.01|555.51|556.01|555.51|555.51|555.01|0
1602108300000|2020-10-07 22:05:00|555.91|555.41|555.91|555.41|556.01|555.51|555.91|555.41|0
1602108600000|2020-10-07 22:10:00|556.01|555.51|556.11|555.61|556.11|555.61|555.81|555.31|0
1602108900000|2020-10-07 22:15:00|556.21|555.71|556.01|555.51|556.21|555.71|555.91|555.41|0
1602109200000|2020-10-07 22:20:00|556.11|555.61|556.31|555.81|556.41|555.91|556.11|555.61|0
1602109500000|2020-10-07 22:25:00|556.21|555.71|556.21|555.71|556.31|555.81|556.21|555.71|0
1602109800000|2020-10-07 22:30:00|556.31|555.81|556.31|555.81|556.31|555.81|556.21|555.71|0
1602110100000|2020-10-07 22:35:00|556.21|555.71|556.31|555.81|556.41|555.91|556.21|555.71|0
1602110400000|2020-10-07 22:40:00|556.21|555.71|556.21|555.71|556.21|555.71|556.11|555.61|0
1602110700000|2020-10-07 22:45:00|556.31|555.81|556.31|555.81|556.51|556.01|556.21|555.71|0
1602111000000|2020-10-07 22:50:00|556.21|555.71|556.41|555.91|556.41|555.91|556.21|555.71|0
1602111300000|2020-10-07 22:55:00|556.31|555.81|556.31|555.81|556.41|555.91|556.31|555.81|0
1602111600000|2020-10-07 23:00:00|556.21|555.71|556.31|555.81|556.31|555.81|556.21|555.71|0
1602111900000|2020-10-07 23:05:00|556.21|555.71|556.31|555.81|556.31|555.81|556.21|555.71|0
1602112200000|2020-10-07 23:10:00|556.21|555.71|556.21|555.71|556.21|555.71|556.21|555.71|0
1602112500000|2020-10-07 23:15:00|556.11|555.61|556.21|555.71|556.21|555.71|556.11|555.61|0
1602113100000|2020-10-07 23:25:00|556.11|555.61|556.41|555.91|556.51|556.01|556.11|555.61|0
1602113400000|2020-10-07 23:30:00|556.31|555.81|556.51|556.01|556.61|556.11|556.21|555.71|0
1602113700000|2020-10-07 23:35:00|556.61|556.11|557.01|556.51|557.01|556.51|556.61|556.11|0
1602114000000|2020-10-07 23:40:00|557.11|556.61|557.01|556.51|557.11|556.61|556.91|556.41|0
1602114300000|2020-10-07 23:45:00|556.91|556.41|557.11|556.61|557.11|556.61|556.91|556.41|0
1602114600000|2020-10-07 23:50:00|557.01|556.51|557.01|556.51|557.11|556.61|557.01|556.51|0
1602114900000|2020-10-07 23:55:00|557.11|556.61|557.01|556.51|557.11|556.61|557.01|556.51|0
1602115200000|2020-10-08 00:00:00|556.91|556.41|556.71|556.21|557.01|556.51|556.61|556.11|0
1602115500000|2020-10-08 00:05:00|556.61|556.11|556.31|555.81|556.71|556.21|556.31|555.81|0
1602115800000|2020-10-08 00:10:00|556.21|555.71|556.21|555.71|556.51|556.01|556.01|555.51|0
1602116100000|2020-10-08 00:15:00|556.11|555.61|556.51|556.01|556.51|556.01|555.81|555.31|0
1602116400000|2020-10-08 00:20:00|556.61|556.11|556.91|556.41|557.11|556.61|556.61|556.11|0
1602116700000|2020-10-08 00:25:00|556.81|556.31|557.11|556.61|557.21|556.71|556.81|556.31|0
1602117000000|2020-10-08 00:30:00|557.01|556.51|557.21|556.71|557.21|556.71|556.91|556.41|0
1602117300000|2020-10-08 00:35:00|557.11|556.61|556.91|556.41|557.21|556.71|556.91|556.41|0
1602117600000|2020-10-08 00:40:00|556.81|556.31|556.91|556.41|556.91|556.41|556.81|556.31|0
1602117900000|2020-10-08 00:45:00|556.81|556.31|557.11|556.61|557.21|556.71|556.81|556.31|0
1602118200000|2020-10-08 00:50:00|557.21|556.71|557.21|556.71|557.21|556.71|557.11|556.61|0
1602118500000|2020-10-08 00:55:00|557.11|556.61|556.61|556.11|557.11|556.61|556.61|556.11|0
1602118800000|2020-10-08 01:00:00|556.81|556.31|556.51|556.01|556.91|556.41|556.41|555.91|0
1602119100000|2020-10-08 01:05:00|556.61|556.11|556.71|556.21|556.81|556.31|556.51|556.01|0
1602119400000|2020-10-08 01:10:00|556.81|556.31|556.81|556.31|557.01|556.51|556.71|556.21|0
1602119700000|2020-10-08 01:15:00|556.91|556.41|556.81|556.31|556.91|556.41|556.51|556.01|0
1602120000000|2020-10-08 01:20:00|556.71|556.21|556.51|556.01|557.01|556.51|556.51|556.01|0
1602120300000|2020-10-08 01:25:00|556.41|555.91|556.61|556.11|556.61|556.11|556.41|555.91|0
1602120600000|2020-10-08 01:30:00|556.71|556.21|556.51|556.01|556.71|556.21|556.11|555.61|0
1602120900000|2020-10-08 01:35:00|556.61|556.11|556.71|556.21|556.81|556.31|556.51|556.01|0
1602121200000|2020-10-08 01:40:00|556.61|556.11|556.51|556.01|556.71|556.21|556.41|555.91|0
1602121500000|2020-10-08 01:45:00|556.41|555.91|556.51|556.01|556.61|556.11|556.41|555.91|0
1602121800000|2020-10-08 01:50:00|556.41|555.91|556.91|556.41|557.01|556.51|556.41|555.91|0
1602122100000|2020-10-08 01:55:00|557.01|556.51|557.61|557.11|558.01|557.51|557.01|556.51|0
1602122400000|2020-10-08 02:00:00|557.71|557.21|557.41|556.91|557.91|557.41|557.41|556.91|0
1602122700000|2020-10-08 02:05:00|557.51|557.01|557.61|557.11|557.61|557.11|557.31|556.81|0
1602123000000|2020-10-08 02:10:00|557.51|557.01|557.41|556.91|557.71|557.21|557.01|556.51|0
1602123300000|2020-10-08 02:15:00|557.51|557.01|557.41|556.91|557.61|557.11|557.21|556.71|0
1602123600000|2020-10-08 02:20:00|557.31|556.81|557.61|557.11|557.71|557.21|557.21|556.71|0
1602123900000|2020-10-08 02:25:00|557.51|557.01|557.21|556.71|557.61|557.11|556.91|556.41|0
1602124200000|2020-10-08 02:30:00|557.11|556.61|557.31|556.81|557.31|556.81|557.11|556.61|0
1602124500000|2020-10-08 02:35:00|557.21|556.71|557.41|556.91|557.41|556.91|557.11|556.61|0
1602124800000|2020-10-08 02:40:00|557.31|556.81|557.61|557.11|557.61|557.11|557.21|556.71|0
1602125100000|2020-10-08 02:45:00|557.51|557.01|557.51|557.01|557.71|557.21|557.41|556.91|0
1602125400000|2020-10-08 02:50:00|557.41|556.91|557.61|557.11|557.61|557.11|557.21|556.71|0
1602125700000|2020-10-08 02:55:00|557.71|557.21|557.61|557.11|557.71|557.21|557.51|557.01|0
1602126000000|2020-10-08 03:00:00|557.71|557.21|557.71|557.21|557.91|557.41|557.61|557.11|0
1602126300000|2020-10-08 03:05:00|557.61|557.11|557.71|557.21|557.91|557.41|557.61|557.11|0
1602126600000|2020-10-08 03:10:00|557.81|557.31|557.71|557.21|557.81|557.31|557.71|557.21|0
1602126900000|2020-10-08 03:15:00|557.61|557.11|557.71|557.21|557.71|557.21|557.51|557.01|0
1602127200000|2020-10-08 03:20:00|557.61|557.11|557.51|557.01|557.61|557.11|557.21|556.71|0
1602127500000|2020-10-08 03:25:00|557.41|556.91|557.21|556.71|557.41|556.91|557.21|556.71|0
1602127800000|2020-10-08 03:30:00|557.31|556.81|557.21|556.71|557.31|556.81|557.11|556.61|0
1602128100000|2020-10-08 03:35:00|557.31|556.81|557.41|556.91|557.51|557.01|557.21|556.71|0
1602128400000|2020-10-08 03:40:00|557.31|556.81|557.61|557.11|557.61|557.11|557.31|556.81|0
1602128700000|2020-10-08 03:45:00|557.51|557.01|557.71|557.21|557.91|557.41|557.51|557.01|0
1602129000000|2020-10-08 03:50:00|557.61|557.11|557.51|557.01|557.71|557.21|557.51|557.01|0
1602129300000|2020-10-08 03:55:00|557.41|556.91|557.41|556.91|557.41|556.91|557.21|556.71|0
1602129600000|2020-10-08 04:00:00|557.51|557.01|557.61|557.11|557.61|557.11|557.41|556.91|0
1602129900000|2020-10-08 04:05:00|557.51|557.01|557.51|557.01|557.61|557.11|557.21|556.71|0
1602130200000|2020-10-08 04:10:00|557.41|556.91|557.11|556.61|557.41|556.91|557.11|556.61|0
1602130500000|2020-10-08 04:15:00|557.01|556.51|556.91|556.41|557.01|556.51|556.71|556.21|0
1602130800000|2020-10-08 04:20:00|557.01|556.51|556.81|556.31|557.11|556.61|556.81|556.31|0
1602131100000|2020-10-08 04:25:00|556.91|556.41|557.11|556.61|557.11|556.61|556.91|556.41|0
1602131400000|2020-10-08 04:30:00|557.01|556.51|557.21|556.71|557.21|556.71|556.91|556.41|0
1602131700000|2020-10-08 04:35:00|557.31|556.81|557.41|556.91|557.51|557.01|557.21|556.71|0
1602132000000|2020-10-08 04:40:00|557.31|556.81|557.41|556.91|557.41|556.91|557.31|556.81|0
1602132300000|2020-10-08 04:45:00|557.31|556.81|557.21|556.71|557.41|556.91|557.11|556.61|0
1602132600000|2020-10-08 04:50:00|557.31|556.81|557.41|556.91|557.41|556.91|557.21|556.71|0
1602132900000|2020-10-08 04:55:00|557.31|556.81|557.61|557.11|557.61|557.11|557.31|556.81|0
1602133500000|2020-10-08 05:05:00|557.51|557.01|557.61|557.11|557.61|557.11|557.41|556.91|0
1602133800000|2020-10-08 05:10:00|557.71|557.21|557.71|557.21|557.71|557.21|557.71|557.21|0
1602134100000|2020-10-08 05:15:00|557.61|557.11|557.71|557.21|557.71|557.21|557.41|556.91|0
1602134400000|2020-10-08 05:20:00|557.61|557.11|557.61|557.11|557.71|557.21|557.41|556.91|0
1602134700000|2020-10-08 05:25:00|557.41|556.91|557.41|556.91|557.61|557.11|557.21|556.71|0
1602135000000|2020-10-08 05:30:00|557.31|556.81|557.11|556.61|557.31|556.81|557.11|556.61|0
1602135300000|2020-10-08 05:35:00|557.21|556.71|557.41|556.91|557.41|556.91|557.21|556.71|0
1602135600000|2020-10-08 05:40:00|557.31|556.81|557.31|556.81|557.41|556.91|557.31|556.81|0
1602135900000|2020-10-08 05:45:00|557.41|556.91|557.11|556.61|557.41|556.91|557.11|556.61|0
1602136200000|2020-10-08 05:50:00|557.21|556.71|557.31|556.81|557.31|556.81|557.11|556.61|0
1602136500000|2020-10-08 05:55:00|557.41|556.91|557.21|556.71|557.51|557.01|557.21|556.71|0
1602136800000|2020-10-08 06:00:00|556.91|556.61|557.41|557.11|558.01|557.71|556.41|556.11|138
1602137100000|2020-10-08 06:05:00|557.31|557.01|557.61|557.31|557.61|557.31|557.21|556.91|61
1602137400000|2020-10-08 06:10:00|557.71|557.41|557.71|557.41|558.21|557.91|557.61|557.31|72
1602137700000|2020-10-08 06:15:00|557.81|557.51|557.81|557.51|557.91|557.61|557.61|557.31|41
1602138000000|2020-10-08 06:20:00|557.91|557.61|557.61|557.31|558.01|557.71|557.51|557.21|32
1602138300000|2020-10-08 06:25:00|557.51|557.21|558.01|557.71|558.01|557.71|557.51|557.21|27
1602138600000|2020-10-08 06:30:00|558.11|557.81|558.01|557.71|558.21|557.91|557.91|557.61|32
1602138900000|2020-10-08 06:35:00|558.11|557.81|558.31|558.01|558.61|558.31|558.11|557.81|79
1602139200000|2020-10-08 06:40:00|558.41|558.11|558.31|558.01|558.51|558.21|558.31|558.01|21
1602139500000|2020-10-08 06:45:00|558.41|558.11|558.31|558.01|558.51|558.21|558.31|558.01|22
1602139800000|2020-10-08 06:50:00|558.21|557.91|558.41|558.11|558.51|558.21|558.21|557.91|37
1602140100000|2020-10-08 06:55:00|558.51|558.21|558.11|557.81|558.61|558.31|558.01|557.71|72
1602140400000|2020-10-08 07:00:00|558.01|557.91|558.01|557.91|558.21|558.11|557.31|557.21|981
1602140700000|2020-10-08 07:05:00|558.11|558.01|557.91|557.81|558.71|558.61|557.81|557.71|525
1602141000000|2020-10-08 07:10:00|558.01|557.91|557.71|557.61|558.41|558.31|557.61|557.51|388
1602141300000|2020-10-08 07:15:00|557.81|557.71|557.71|557.61|558.01|557.91|557.11|557.01|264
1602141600000|2020-10-08 07:20:00|557.61|557.51|557.81|557.71|558.21|558.11|557.51|557.41|234
1602141900000|2020-10-08 07:25:00|557.71|557.61|557.31|557.21|558.11|558.01|557.21|557.11|207
1602142200000|2020-10-08 07:30:00|557.21|557.11|557.01|556.91|557.51|557.41|556.91|556.81|175
1602142500000|2020-10-08 07:35:00|556.91|556.81|557.11|557.01|557.61|557.51|556.91|556.81|172
1602142800000|2020-10-08 07:40:00|557.04|556.94|556.94|556.84|557.34|557.24|556.84|556.74|141
1602143100000|2020-10-08 07:45:00|556.84|556.74|556.64|556.54|556.94|556.84|556.34|556.24|187
1602143400000|2020-10-08 07:50:00|556.54|556.44|556.34|556.24|556.54|556.44|556.14|556.04|277
1602143700000|2020-10-08 07:55:00|556.24|556.14|556.34|556.24|556.54|556.44|556.04|555.94|219
1602144000000|2020-10-08 08:00:00|556.24|556.14|556.14|556.04|556.34|556.24|556.04|555.94|183
1602144300000|2020-10-08 08:05:00|556.24|556.14|556.34|556.24|556.44|556.34|556.04|555.94|111
1602144600000|2020-10-08 08:10:00|556.24|556.14|556.14|556.04|556.44|556.34|555.74|555.64|165
1602144900000|2020-10-08 08:15:00|556.24|556.14|555.44|555.34|556.34|556.24|555.44|555.34|197
1602145200000|2020-10-08 08:20:00|555.54|555.44|555.24|555.14|555.54|555.44|555.24|555.14|142
1602145500000|2020-10-08 08:25:00|555.34|555.24|554.94|554.84|555.44|555.34|554.84|554.74|126
1602145800000|2020-10-08 08:30:00|554.84|554.74|555.34|555.24|555.64|555.54|554.74|554.64|176
1602146100000|2020-10-08 08:35:00|555.24|555.14|555.74|555.64|555.74|555.64|554.94|554.84|194
1602146400000|2020-10-08 08:40:00|555.64|555.54|555.94|555.84|556.04|555.94|555.44|555.34|75
1602146700000|2020-10-08 08:45:00|555.84|555.74|556.24|556.14|556.24|556.14|555.74|555.64|72
1602147000000|2020-10-08 08:50:00|556.14|556.04|555.84|555.74|556.24|556.14|555.84|555.74|105
1602147300000|2020-10-08 08:55:00|555.94|555.84|555.94|555.84|556.14|556.04|555.84|555.74|46
1602147600000|2020-10-08 09:00:00|556.04|555.94|555.74|555.64|556.04|555.94|555.64|555.54|77
1602147900000|2020-10-08 09:05:00|555.84|555.74|555.84|555.74|555.94|555.84|555.44|555.34|100
1602148200000|2020-10-08 09:10:00|555.74|555.64|556.34|556.24|556.44|556.34|555.74|555.64|100
1602148500000|2020-10-08 09:15:00|556.24|556.14|556.04|555.94|556.44|556.34|555.74|555.64|103
1602148800000|2020-10-08 09:20:00|556.14|556.04|556.24|556.14|556.24|556.14|555.84|555.74|57
1602149100000|2020-10-08 09:25:00|556.14|556.04|556.44|556.34|556.44|556.34|556.14|556.04|136
1602149400000|2020-10-08 09:30:00|556.34|556.24|556.64|556.54|556.74|556.64|556.34|556.24|91
1602149700000|2020-10-08 09:35:00|556.54|556.44|556.64|556.54|556.94|556.84|556.44|556.34|96
1602150000000|2020-10-08 09:40:00|556.74|556.64|556.44|556.34|556.84|556.74|556.44|556.34|93
1602150300000|2020-10-08 09:45:00|556.54|556.44|556.84|556.74|556.84|556.74|556.44|556.34|104
1602150600000|2020-10-08 09:50:00|556.74|556.64|557.04|556.94|557.04|556.94|556.64|556.54|172
1602150900000|2020-10-08 09:55:00|557.14|557.04|556.94|556.84|557.24|557.14|556.74|556.64|114
1602151200000|2020-10-08 10:00:00|556.84|556.74|557.24|557.14|557.24|557.14|556.84|556.74|112
1602151500000|2020-10-08 10:05:00|557.34|557.24|557.44|557.34|557.54|557.44|557.24|557.14|104
1602151800000|2020-10-08 10:10:00|557.34|557.24|557.34|557.24|557.64|557.54|557.34|557.24|89
1602152100000|2020-10-08 10:15:00|557.24|557.14|557.04|556.94|557.34|557.24|557.04|556.94|53
1602152400000|2020-10-08 10:20:00|557.14|557.04|557.04|556.94|557.14|557.04|556.84|556.74|77
1602152700000|2020-10-08 10:25:00|557.14|557.04|557.34|557.24|557.44|557.34|557.04|556.94|50
1602153000000|2020-10-08 10:30:00|557.24|557.14|557.64|557.54|557.94|557.84|557.24|557.14|179
1602153300000|2020-10-08 10:35:00|557.74|557.64|557.44|557.34|557.84|557.74|557.34|557.24|94
1602153600000|2020-10-08 10:40:00|557.54|557.44|557.34|557.24|557.64|557.54|557.24|557.14|86
1602153900000|2020-10-08 10:45:00|557.44|557.34|557.44|557.34|557.94|557.84|557.14|557.04|181
1602154200000|2020-10-08 10:50:00|557.54|557.44|556.94|556.84|557.54|557.44|556.94|556.84|59
1602154500000|2020-10-08 10:55:00|557.04|556.94|556.94|556.84|557.14|557.04|556.94|556.84|50
1602154800000|2020-10-08 11:00:00|557.04|556.94|557.04|556.94|557.14|557.04|556.94|556.84|78
1602155100000|2020-10-08 11:05:00|556.94|556.84|556.74|556.64|557.04|556.94|556.64|556.54|31
1602155400000|2020-10-08 11:10:00|556.84|556.74|557.14|557.04|557.24|557.14|556.74|556.64|58
1602155700000|2020-10-08 11:15:00|557.04|556.94|557.24|557.14|557.34|557.24|556.94|556.84|66
1602156000000|2020-10-08 11:20:00|557.34|557.24|557.34|557.24|557.44|557.34|557.14|557.04|69
1602156300000|2020-10-08 11:25:00|557.24|557.14|557.34|557.24|557.44|557.34|557.14|557.04|64
1602156600000|2020-10-08 11:30:00|557.44|557.34|556.94|556.84|557.44|557.34|556.74|556.64|104
1602156900000|2020-10-08 11:35:00|557.04|556.94|557.04|556.94|557.14|557.04|556.94|556.84|77
1602157200000|2020-10-08 11:40:00|557.07|556.97|556.97|556.87|557.07|556.97|556.87|556.77|33
1602157500000|2020-10-08 11:45:00|556.87|556.77|556.87|556.77|557.07|556.97|556.77|556.67|50
1602157800000|2020-10-08 11:50:00|556.97|556.87|556.77|556.67|556.97|556.87|556.77|556.67|62
1602158100000|2020-10-08 11:55:00|556.87|556.77|556.57|556.47|556.87|556.77|556.47|556.37|70
1602158400000|2020-10-08 12:00:00|556.67|556.57|556.37|556.27|556.67|556.57|556.37|556.27|95
1602158700000|2020-10-08 12:05:00|556.47|556.37|556.57|556.47|556.77|556.67|556.37|556.27|83
1602159000000|2020-10-08 12:10:00|556.67|556.57|556.77|556.67|556.97|556.87|556.47|556.37|232
1602159300000|2020-10-08 12:15:00|556.67|556.57|556.77|556.67|556.97|556.87|556.67|556.57|100
1602159600000|2020-10-08 12:20:00|556.87|556.77|557.07|556.97|557.07|556.97|556.77|556.67|44
1602159900000|2020-10-08 12:25:00|557.17|557.07|557.07|556.97|557.17|557.07|556.97|556.87|31
1602160200000|2020-10-08 12:30:00|557.17|557.07|556.77|556.67|557.17|557.07|556.47|556.37|128
1602160500000|2020-10-08 12:35:00|556.67|556.57|556.57|556.47|556.87|556.77|556.57|556.47|37
1602160800000|2020-10-08 12:40:00|556.67|556.57|557.17|557.07|557.27|557.17|556.67|556.57|77
1602161100000|2020-10-08 12:45:00|557.27|557.17|557.57|557.47|557.57|557.47|557.17|557.07|117
1602161400000|2020-10-08 12:50:00|557.47|557.37|557.57|557.47|557.67|557.57|557.37|557.27|84
1602161700000|2020-10-08 12:55:00|557.47|557.37|557.77|557.67|557.77|557.67|557.47|557.37|67
1602162000000|2020-10-08 13:00:00|557.87|557.77|557.67|557.57|557.87|557.77|557.57|557.47|81
1602162300000|2020-10-08 13:05:00|557.57|557.47|557.87|557.77|557.87|557.77|557.57|557.47|110
1602162600000|2020-10-08 13:10:00|557.77|557.67|558.07|557.97|558.17|558.07|557.77|557.67|128
1602162900000|2020-10-08 13:15:00|558.17|558.07|558.47|558.37|558.67|558.57|558.17|558.07|205
1602163200000|2020-10-08 13:20:00|558.57|558.47|558.27|558.17|558.57|558.47|558.17|558.07|151
1602163500000|2020-10-08 13:25:00|558.37|558.27|558.37|558.27|558.47|558.37|558.27|558.17|97
1602163800000|2020-10-08 13:30:00|558.47|558.37|558.47|558.37|558.87|558.77|558.07|557.97|432
1602164100000|2020-10-08 13:35:00|558.57|558.47|559.17|559.07|559.17|559.07|558.47|558.37|468
1602164400000|2020-10-08 13:40:00|559.27|559.17|559.27|559.17|559.57|559.47|559.17|559.07|460
1602164700000|2020-10-08 13:45:00|559.37|559.27|558.87|558.77|559.57|559.47|558.87|558.77|308
1602165000000|2020-10-08 13:50:00|558.97|558.87|559.47|559.37|559.57|559.47|558.87|558.77|271
1602165300000|2020-10-08 13:55:00|559.37|559.27|560.27|560.17|560.27|560.17|559.37|559.27|374
1602165600000|2020-10-08 14:00:00|560.37|560.27|560.07|559.97|560.47|560.37|559.57|559.47|492
1602165900000|2020-10-08 14:05:00|559.97|559.87|559.57|559.47|560.17|560.07|559.27|559.17|413
1602166200000|2020-10-08 14:10:00|559.6|559.5|560.1|560|560.3|560.2|559.5|559.4|246
1602166500000|2020-10-08 14:15:00|560.2|560.1|560.2|560.1|560.4|560.3|560|559.9|187
1602166800000|2020-10-08 14:20:00|560.1|560|560.5|560.4|560.5|560.4|560.1|560|244
1602167100000|2020-10-08 14:25:00|560.4|560.3|560.3|560.2|560.6|560.5|560|559.9|217
1602167400000|2020-10-08 14:30:00|560.4|560.3|561.4|561.3|561.4|561.3|560.3|560.2|358
1602167700000|2020-10-08 14:35:00|561.3|561.2|561.1|561|561.5|561.4|561|560.9|255
1602168000000|2020-10-08 14:40:00|561.2|561.1|560.6|560.5|561.3|561.2|560.6|560.5|234
1602168300000|2020-10-08 14:45:00|560.7|560.6|560.6|560.5|561|560.9|560.5|560.4|240
1602168600000|2020-10-08 14:50:00|560.7|560.6|560.4|560.3|560.9|560.8|560.3|560.2|240
1602168900000|2020-10-08 14:55:00|560.5|560.4|560.6|560.5|560.8|560.7|560.4|560.3|248
1602169200000|2020-10-08 15:00:00|560.7|560.6|560.9|560.8|561|560.9|560.5|560.4|223
1602169500000|2020-10-08 15:05:00|561|560.9|561|560.9|561.2|561.1|560.8|560.7|190
1602169800000|2020-10-08 15:10:00|561.1|561|561.2|561.1|561.3|561.2|561|560.9|221
1602170100000|2020-10-08 15:15:00|561.3|561.2|561.1|561|561.7|561.6|561.1|561|306
1602170400000|2020-10-08 15:20:00|561.2|561.1|561.1|561|561.3|561.2|560.7|560.6|384
1602170700000|2020-10-08 15:25:00|561|560.9|560.8|560.7|561.1|561|560.3|560.2|579
1602171000000|2020-10-08 15:30:00|560.7|560.6|560.2|559.9|560.9|560.6|559.8|559.5|514
1602171300000|2020-10-08 15:35:00|560.3|560|560.9|560.6|560.9|560.6|559.9|559.6|263
1602171600000|2020-10-08 15:40:00|560.8|560.5|560.5|560.2|560.9|560.6|560.3|560|161
1602171900000|2020-10-08 15:45:00|560.6|560.3|560.5|560.2|560.7|560.4|560.3|560|70
1602172200000|2020-10-08 15:50:00|560.4|560.1|560.1|559.8|560.5|560.2|560|559.7|44
1602172500000|2020-10-08 15:55:00|560|559.7|560.5|560.2|560.6|560.3|560|559.7|73
1602172800000|2020-10-08 16:00:00|560.4|560.1|560.6|560.3|560.6|560.3|560.3|560|35
1602173100000|2020-10-08 16:05:00|560.5|560.2|560.7|560.4|560.9|560.6|560.5|560.2|43
1602173400000|2020-10-08 16:10:00|560.6|560.3|560.8|560.5|560.8|560.5|560.6|560.3|33
1602173700000|2020-10-08 16:15:00|560.9|560.6|560.9|560.6|561|560.7|560.8|560.5|24
1602174000000|2020-10-08 16:20:00|560.8|560.5|561.1|560.8|561.1|560.8|560.8|560.5|18
1602174300000|2020-10-08 16:25:00|561|560.7|561.2|560.9|561.2|560.9|561|560.7|36
1602174600000|2020-10-08 16:30:00|561.1|560.8|561.2|560.9|561.2|560.9|561.1|560.8|6
1602174900000|2020-10-08 16:35:00|561.1|560.8|561.2|560.9|561.2|560.9|561.1|560.8|20
1602175200000|2020-10-08 16:40:00|561.1|560.8|561.1|560.8|561.3|561|561|560.7|42
1602175500000|2020-10-08 16:45:00|561.2|560.9|561.1|560.8|561.2|560.9|561|560.7|10
1602175800000|2020-10-08 16:50:00|561|560.7|561|560.7|561.1|560.8|560.9|560.6|24
1602176100000|2020-10-08 16:55:00|560.9|560.6|561.1|560.8|561.1|560.8|560.9|560.6|31
1602176400000|2020-10-08 17:00:00|561.2|560.9|560.9|560.6|561.2|560.9|560.9|560.6|15
1602176700000|2020-10-08 17:05:00|561|560.7|560.9|560.6|561.1|560.8|560.9|560.6|12
1602177000000|2020-10-08 17:10:00|561|560.7|561|560.7|561|560.7|560.9|560.6|4
1602177300000|2020-10-08 17:15:00|560.9|560.6|560.9|560.6|561|560.7|560.9|560.6|7
1602177600000|2020-10-08 17:20:00|560.8|560.5|560.8|560.5|561|560.7|560.8|560.5|10
1602177900000|2020-10-08 17:25:00|560.9|560.6|561|560.7|561|560.7|560.8|560.5|25
1602178200000|2020-10-08 17:30:00|560.9|560.6|560.9|560.6|561.1|560.8|560.9|560.6|10
1602178500000|2020-10-08 17:35:00|561|560.7|560.9|560.6|561|560.7|560.9|560.6|8
1602178800000|2020-10-08 17:40:00|560.8|560.5|561|560.7|561.1|560.8|560.8|560.5|15
1602179100000|2020-10-08 17:45:00|560.9|560.6|561|560.7|561|560.7|560.9|560.6|5
1602179400000|2020-10-08 17:50:00|561.1|560.8|561.1|560.8|561.2|560.9|561|560.7|10
1602179700000|2020-10-08 17:55:00|561|560.7|560.9|560.6|561.1|560.8|560.9|560.6|18
1602180000000|2020-10-08 18:00:00|560.8|560.5|560.9|560.6|560.9|560.6|560.8|560.5|22
1602180300000|2020-10-08 18:05:00|560.8|560.5|561.3|561|561.3|561|560.8|560.5|14
1602180600000|2020-10-08 18:10:00|561.2|560.9|561.3|561|561.3|561|561.2|560.9|10
1602180900000|2020-10-08 18:15:00|561.4|561.1|561.4|561.1|561.5|561.2|561.3|561|37
1602181200000|2020-10-08 18:20:00|561.3|561|561.4|561.1|561.5|561.2|561.3|561|6
1602181500000|2020-10-08 18:25:00|561.5|561.2|561.3|561|561.5|561.2|561.3|561|10
1602181800000|2020-10-08 18:30:00|561.4|561.1|561.4|561.1|561.4|561.1|561.2|560.9|11
1602182100000|2020-10-08 18:35:00|561.3|561|561.3|561|561.4|561.1|561.2|560.9|12
1602182400000|2020-10-08 18:40:00|561.2|560.9|561.3|561|561.3|561|561.2|560.9|13
1602182700000|2020-10-08 18:45:00|561.2|560.9|561.3|561|561.4|561.1|561.1|560.8|18
1602183000000|2020-10-08 18:50:00|561.2|560.9|561.3|561|561.3|561|561.2|560.9|22
1602183300000|2020-10-08 18:55:00|561.2|560.9|561.4|561.1|561.5|561.2|561.2|560.9|14
1602183600000|2020-10-08 19:00:00|561.3|561|561.2|560.9|561.4|561.1|560.9|560.6|38
1602183900000|2020-10-08 19:05:00|561.3|561|561.2|560.9|561.3|561|561.1|560.8|18
1602184200000|2020-10-08 19:10:00|561.3|561|561.4|561.1|561.5|561.2|561.2|560.9|39
1602184500000|2020-10-08 19:15:00|561.3|561|561.2|560.9|561.4|561.1|561.1|560.8|15
1602184800000|2020-10-08 19:20:00|561.1|560.8|561.3|561|561.3|561|561.1|560.8|8
1602185100000|2020-10-08 19:25:00|561.2|560.9|561.4|561.1|561.4|561.1|561.2|560.9|6
1602185400000|2020-10-08 19:30:00|561.3|561|561.4|561.1|561.5|561.2|561.3|561|16
1602185700000|2020-10-08 19:35:00|561.5|561.2|561.4|561.1|561.5|561.2|561.3|561|29
1602186000000|2020-10-08 19:40:00|561.3|561|561.4|561.1|561.5|561.2|561.2|560.9|14
1602186300000|2020-10-08 19:45:00|561.3|561|561.2|560.9|561.4|561.1|561.2|560.9|18
1602186600000|2020-10-08 19:50:00|561.1|560.8|561.4|561.1|561.4|561.1|561.1|560.8|43
1602186900000|2020-10-08 19:55:00|561.5|561.2|561.7|561.4|561.8|561.5|561.5|561.2|69
1602187200000|2020-10-08 20:00:00|561.6|561.2|561.5|561|561.8|561.3|561.4|560.9|0
1602187500000|2020-10-08 20:05:00|561.4|560.9|561.5|561|561.5|561|561.4|560.9|0
1602187800000|2020-10-08 20:10:00|561.4|560.9|561.6|561.1|561.7|561.2|561.3|560.8|0
1602188100000|2020-10-08 20:15:00|561.7|561.2|561.6|561.1|561.7|561.2|561.6|561.1|0
1602188400000|2020-10-08 20:20:00|561.7|561.2|561.7|561.2|561.7|561.2|561.6|561.1|0
1602188700000|2020-10-08 20:25:00|561.5|561|561.5|561|561.6|561.1|561.5|561|0
1602189000000|2020-10-08 20:30:00|561.6|561.1|561.8|561.3|561.8|561.3|561.4|560.9|0
1602189300000|2020-10-08 20:35:00|561.7|561.2|561.8|561.3|561.9|561.4|561.7|561.2|0
1602189600000|2020-10-08 20:40:00|561.9|561.4|562.3|561.8|562.5|562|561.8|561.3|0
1602189900000|2020-10-08 20:45:00|562.4|561.9|562.9|562.4|562.9|562.4|562.4|561.9|0
1602190200000|2020-10-08 20:50:00|562.8|562.3|562.8|562.3|562.9|562.4|562.7|562.2|0
1602190500000|2020-10-08 20:55:00|562.7|562.2|562.8|562.3|562.9|562.4|562.6|562.1|0
1602190800000|2020-10-08 21:00:00|562.7|562.2|562.8|562.3|562.8|562.3|562.7|562.2|0
1602191100000|2020-10-08 21:05:00|562.7|562.2|562.7|562.2|562.8|562.3|562.7|562.2|0
1602192000000|2020-10-08 21:20:00|562.6|562.1|562.7|562.2|562.7|562.2|562.6|562.1|0
1602192600000|2020-10-08 21:30:00|562.8|562.3|562.8|562.3|562.8|562.3|562.8|562.3|0
1602192900000|2020-10-08 21:35:00|562.7|562.2|562.8|562.3|562.8|562.3|562.7|562.2|0
1602193200000|2020-10-08 21:40:00|562.7|562.2|562.7|562.2|562.8|562.3|562.7|562.2|0
1602193500000|2020-10-08 21:45:00|562.8|562.3|562.8|562.3|562.8|562.3|562.8|562.3|0
1602193800000|2020-10-08 21:50:00|562.7|562.2|562.8|562.3|562.8|562.3|562.7|562.2|0
1602194100000|2020-10-08 21:55:00|562.7|562.2|562.8|562.3|562.8|562.3|562.7|562.2|0
1602194400000|2020-10-08 22:00:00|562.9|562.4|563.2|562.7|563.3|562.8|562.7|562.2|0
1602194700000|2020-10-08 22:05:00|563.1|562.6|563|562.5|563.2|562.7|563|562.5|0
1602195000000|2020-10-08 22:10:00|563.1|562.6|563.2|562.7|563.3|562.8|563|562.5|0
1602195300000|2020-10-08 22:15:00|563.3|562.8|563.4|562.9|563.6|563.1|563.1|562.6|0
1602195600000|2020-10-08 22:20:00|563.3|562.8|563.4|562.9|563.4|562.9|563.3|562.8|0
1602195900000|2020-10-08 22:25:00|563.3|562.8|563.5|563|563.5|563|563.3|562.8|0
1602196200000|2020-10-08 22:30:00|563.6|563.1|563.5|563|563.6|563.1|563.4|562.9|0
1602196500000|2020-10-08 22:35:00|563.4|562.9|563.4|562.9|563.4|562.9|563.3|562.8|0
1602196800000|2020-10-08 22:40:00|563.3|562.8|563.3|562.8|563.4|562.9|563.3|562.8|0
1602197100000|2020-10-08 22:45:00|563.4|562.9|563.3|562.8|563.4|562.9|563.2|562.7|0
1602197400000|2020-10-08 22:50:00|563.4|562.9|563.7|563.2|563.8|563.3|563.4|562.9|0
1602197700000|2020-10-08 22:55:00|563.6|563.1|563.4|562.9|563.6|563.1|563.3|562.8|0
1602198000000|2020-10-08 23:00:00|563.3|562.8|563.6|563.1|563.6|563.1|563.3|562.8|0
1602198300000|2020-10-08 23:05:00|563.5|563|563.5|563|563.5|563|563.4|562.9|0
1602198600000|2020-10-08 23:10:00|563.4|562.9|563.5|563|563.5|563|563.3|562.8|0
1602198900000|2020-10-08 23:15:00|563.6|563.1|563.3|562.8|563.6|563.1|563.3|562.8|0
1602199200000|2020-10-08 23:20:00|563.2|562.7|563.4|562.9|563.5|563|563.2|562.7|0
1602199500000|2020-10-08 23:25:00|563.3|562.8|563.3|562.8|563.4|562.9|563.2|562.7|0
1602199800000|2020-10-08 23:30:00|563.2|562.7|563.2|562.7|563.3|562.8|563.2|562.7|0
1602200400000|2020-10-08 23:40:00|563.1|562.6|563.1|562.6|563.2|562.7|563.1|562.6|0
1602200700000|2020-10-08 23:45:00|563.2|562.7|563.3|562.8|563.3|562.8|563.1|562.6|0
1602201000000|2020-10-08 23:50:00|563.4|562.9|563.4|562.9|563.5|563|563.3|562.8|0
1602201300000|2020-10-08 23:55:00|563.5|563|563.6|563.1|563.6|563.1|563.4|562.9|0
1602201600000|2020-10-09 00:00:00|563.5|563|563.7|563.2|563.8|563.3|563.4|562.9|0
1602201900000|2020-10-09 00:05:00|563.8|563.3|563.6|563.1|563.8|563.3|563.6|563.1|0
1602202200000|2020-10-09 00:10:00|563.7|563.2|563.6|563.1|563.7|563.2|563.4|562.9|0
1602202500000|2020-10-09 00:15:00|563.5|563|562.9|562.4|563.6|563.1|562.7|562.2|0
1602202800000|2020-10-09 00:20:00|562.8|562.3|562.7|562.2|562.9|562.4|562.7|562.2|0
1602203100000|2020-10-09 00:25:00|562.6|562.1|562.4|561.9|562.6|562.1|562.2|561.7|0
1602203400000|2020-10-09 00:30:00|562.5|562|562.9|562.4|562.9|562.4|562.5|562|0
1602203700000|2020-10-09 00:35:00|562.7|562.2|562.7|562.2|562.9|562.4|562.6|562.1|0
1602204000000|2020-10-09 00:40:00|562.6|562.1|562.4|561.9|562.7|562.2|562.4|561.9|0
1602204300000|2020-10-09 00:45:00|562.2|561.7|562.6|562.1|562.6|562.1|562.2|561.7|0
1602204600000|2020-10-09 00:50:00|562.7|562.2|562.3|561.8|562.7|562.2|562.3|561.8|0
1602204900000|2020-10-09 00:55:00|562.2|561.7|562.5|562|562.5|562|562.1|561.6|0
1602205200000|2020-10-09 01:00:00|562.4|561.9|562.1|561.6|562.6|562.1|562.1|561.6|0
1602205500000|2020-10-09 01:05:00|562.2|561.7|562.3|561.8|562.6|562.1|562.2|561.7|0
1602205800000|2020-10-09 01:10:00|562.4|561.9|562.4|561.9|562.6|562.1|562.3|561.8|0
1602206100000|2020-10-09 01:15:00|562.5|562|562.9|562.4|562.9|562.4|562.4|561.9|0
1602206400000|2020-10-09 01:20:00|563|562.5|562.6|562.1|563|562.5|562.6|562.1|0
1602206700000|2020-10-09 01:25:00|562.7|562.2|562.4|561.9|562.7|562.2|562.3|561.8|0
1602207000000|2020-10-09 01:30:00|562.3|561.8|562|561.5|562.4|561.9|561.8|561.3|0
1602207300000|2020-10-09 01:35:00|561.8|561.3|562.1|561.6|562.1|561.6|561.8|561.3|0
1602207600000|2020-10-09 01:40:00|562|561.5|562|561.5|562.1|561.6|562|561.5|0
1602207900000|2020-10-09 01:45:00|561.9|561.4|562.1|561.6|562.1|561.6|561.8|561.3|0
1602208200000|2020-10-09 01:50:00|562|561.5|562.1|561.6|562.1|561.6|562|561.5|0
1602208500000|2020-10-09 01:55:00|562.2|561.7|562.3|561.8|562.3|561.8|562.1|561.6|0
1602208800000|2020-10-09 02:00:00|562.2|561.7|562.2|561.7|562.5|562|562.2|561.7|0
1602209100000|2020-10-09 02:05:00|562.3|561.8|562.3|561.8|562.5|562|562.3|561.8|0
1602209400000|2020-10-09 02:10:00|562.2|561.7|562.5|562|562.5|562|562.2|561.7|0
1602209700000|2020-10-09 02:15:00|562.3|561.8|562.6|562.1|562.6|562.1|562.3|561.8|0
1602210000000|2020-10-09 02:20:00|562.7|562.2|562.6|562.1|562.8|562.3|562.6|562.1|0
1602210300000|2020-10-09 02:25:00|562.5|562|562.3|561.8|562.5|562|562.3|561.8|0
1602210600000|2020-10-09 02:30:00|562.4|561.9|562.5|562|562.5|562|562.3|561.8|0
1602210900000|2020-10-09 02:35:00|562.6|562.1|562.6|562.1|562.8|562.3|562.5|562|0
1602211200000|2020-10-09 02:40:00|562.5|562|562.5|562|562.6|562.1|562.5|562|0
1602211500000|2020-10-09 02:45:00|562.4|561.9|562.3|561.8|562.5|562|562.3|561.8|0
1602211800000|2020-10-09 02:50:00|562.2|561.7|562.3|561.8|562.5|562|562.2|561.7|0
1602212100000|2020-10-09 02:55:00|562.5|562|562.6|562.1|562.8|562.3|562.5|562|0
1602212400000|2020-10-09 03:00:00|562.7|562.2|562.8|562.3|563|562.5|562.6|562.1|0
1602212700000|2020-10-09 03:05:00|562.9|562.4|562.7|562.2|562.9|562.4|562.7|562.2|0
1602213000000|2020-10-09 03:10:00|562.8|562.3|562.7|562.2|562.8|562.3|562.7|562.2|0
1602213300000|2020-10-09 03:15:00|562.8|562.3|562.8|562.3|562.9|562.4|562.8|562.3|0
1602213600000|2020-10-09 03:20:00|563|562.5|563|562.5|563.1|562.6|562.8|562.3|0
1602213900000|2020-10-09 03:25:00|562.9|562.4|562.8|562.3|562.9|562.4|562.7|562.2|0
1602214200000|2020-10-09 03:30:00|562.7|562.2|562.7|562.2|562.8|562.3|562.7|562.2|0
1602214500000|2020-10-09 03:35:00|562.6|562.1|562.5|562|562.6|562.1|562.5|562|0
1602214800000|2020-10-09 03:40:00|562.4|561.9|562.4|561.9|562.5|562|562.4|561.9|0
1602215100000|2020-10-09 03:45:00|562.5|562|562.5|562|562.5|562|562.4|561.9|0
1602215400000|2020-10-09 03:50:00|562.4|561.9|562.4|561.9|562.5|562|562.4|561.9|0
1602215700000|2020-10-09 03:55:00|562.5|562|562.3|561.8|562.5|562|562.3|561.8|0
1602216000000|2020-10-09 04:00:00|562.2|561.7|562|561.5|562.3|561.8|562|561.5|0
1602216300000|2020-10-09 04:05:00|562.1|561.6|562|561.5|562.2|561.7|562|561.5|0
1602216600000|2020-10-09 04:10:00|561.9|561.4|562|561.5|562|561.5|561.9|561.4|0
1602216900000|2020-10-09 04:15:00|562.1|561.6|562.2|561.7|562.2|561.7|562.1|561.6|0
1602217500000|2020-10-09 04:25:00|562.3|561.8|562.2|561.7|562.3|561.8|562.2|561.7|0
1602217800000|2020-10-09 04:30:00|562.3|561.8|562.2|561.7|562.3|561.8|562.2|561.7|0
1602218100000|2020-10-09 04:35:00|562.3|561.8|562.3|561.8|562.3|561.8|562.3|561.8|0
1602218700000|2020-10-09 04:45:00|562.4|561.9|562.5|562|562.6|562.1|562.4|561.9|0
1602219000000|2020-10-09 04:50:00|562.4|561.9|562.3|561.8|562.4|561.9|562.2|561.7|0
1602219300000|2020-10-09 04:55:00|562.2|561.7|562.2|561.7|562.3|561.8|562|561.5|0
1602219600000|2020-10-09 05:00:00|562.1|561.6|562.2|561.7|562.3|561.8|562|561.5|0
1602219900000|2020-10-09 05:05:00|562.1|561.6|561.9|561.4|562.1|561.6|561.9|561.4|0
1602220200000|2020-10-09 05:10:00|561.8|561.3|561.8|561.3|561.9|561.4|561.7|561.2|0
1602220500000|2020-10-09 05:15:00|561.7|561.2|562|561.5|562|561.5|561.7|561.2|0
1602220800000|2020-10-09 05:20:00|561.9|561.4|562|561.5|562|561.5|561.9|561.4|0
1602221400000|2020-10-09 05:30:00|562.1|561.6|562.1|561.6|562.3|561.8|562|561.5|0
1602221700000|2020-10-09 05:35:00|562.2|561.7|562.1|561.6|562.3|561.8|562.1|561.6|0
1602222300000|2020-10-09 05:45:00|562.3|561.8|562.3|561.8|562.4|561.9|562.1|561.6|0
1602222600000|2020-10-09 05:50:00|562.4|561.9|562.3|561.8|562.4|561.9|562.3|561.8|0
1602222900000|2020-10-09 05:55:00|562.2|561.7|562.1|561.6|562.3|561.8|562.1|561.6|0
1602223200000|2020-10-09 06:00:00|561.9|561.5|562.1|561.8|562.2|561.9|561.3|561|76
1602223500000|2020-10-09 06:05:00|562.2|561.9|561.6|561.3|562.2|561.9|561.5|561.2|59
1602223800000|2020-10-09 06:10:00|561.5|561.2|561.5|561.2|561.6|561.3|561.2|560.9|43
1602224100000|2020-10-09 06:15:00|561.4|561.1|561.9|561.6|561.9|561.6|561.4|561.1|30
1602224400000|2020-10-09 06:20:00|561.8|561.5|561.8|561.5|561.9|561.6|561.7|561.4|18
1602224700000|2020-10-09 06:25:00|561.7|561.4|561.4|561.1|561.8|561.5|561.2|560.9|63
1602225000000|2020-10-09 06:30:00|561.5|561.2|561.6|561.3|561.6|561.3|561.4|561.1|17
1602225300000|2020-10-09 06:35:00|561.5|561.2|561.2|560.9|561.7|561.4|561.1|560.8|53
1602225600000|2020-10-09 06:40:00|561.3|561|561.1|560.8|561.3|561|561|560.7|58
1602225900000|2020-10-09 06:45:00|561.2|560.9|560.9|560.6|561.2|560.9|560.8|560.5|87
1602226200000|2020-10-09 06:50:00|560.8|560.5|560.9|560.6|560.9|560.6|560.8|560.5|92
1602226500000|2020-10-09 06:55:00|560.8|560.5|561.5|561.2|561.5|561.2|560.7|560.4|170
1602226800000|2020-10-09 07:00:00|561.4|561.3|562|561.9|562.3|562.2|561.1|561|836
1602227100000|2020-10-09 07:05:00|561.9|561.8|562.3|562.2|563|562.9|561.3|561.2|545
1602227400000|2020-10-09 07:10:00|562.4|562.3|561.8|561.7|562.5|562.4|561.7|561.6|321
1602227700000|2020-10-09 07:15:00|561.7|561.6|561.2|561.1|561.8|561.7|561|560.9|268
1602228000000|2020-10-09 07:20:00|561.3|561.2|561.5|561.4|561.6|561.5|561.1|561|164
1602228300000|2020-10-09 07:25:00|561.6|561.5|561.7|561.6|561.9|561.8|561.3|561.2|211
1602228600000|2020-10-09 07:30:00|561.6|561.5|561.4|561.3|562.1|562|561.3|561.2|151
1602228900000|2020-10-09 07:35:00|561.5|561.4|561.8|561.7|562|561.9|561.4|561.3|148
1602229200000|2020-10-09 07:40:00|561.75|561.65|562.05|561.95|562.25|562.15|561.65|561.55|126
1602229500000|2020-10-09 07:45:00|561.95|561.85|561.85|561.75|562.05|561.95|561.55|561.45|208
1602229800000|2020-10-09 07:50:00|561.95|561.85|561.85|561.75|561.95|561.85|561.35|561.25|200
1602230100000|2020-10-09 07:55:00|561.95|561.85|561.65|561.55|561.95|561.85|561.35|561.25|163
1602230400000|2020-10-09 08:00:00|561.55|561.45|561.65|561.55|561.85|561.75|561.45|561.35|204
1602230700000|2020-10-09 08:05:00|561.75|561.65|561.25|561.15|561.95|561.85|561.25|561.15|86
1602231000000|2020-10-09 08:10:00|561.15|561.05|561.65|561.55|561.85|561.75|561.05|560.95|92
1602231300000|2020-10-09 08:15:00|561.55|561.45|561.65|561.55|561.75|561.65|561.25|561.15|94
1602231600000|2020-10-09 08:20:00|561.55|561.45|561.75|561.65|561.85|561.75|561.55|561.45|72
1602231900000|2020-10-09 08:25:00|561.65|561.55|561.95|561.85|562.15|562.05|561.65|561.55|113
1602232200000|2020-10-09 08:30:00|561.85|561.75|561.65|561.55|562.05|561.95|561.65|561.55|156
1602232500000|2020-10-09 08:35:00|561.75|561.65|561.75|561.65|561.85|561.75|561.65|561.55|59
1602232800000|2020-10-09 08:40:00|561.65|561.55|561.85|561.75|561.95|561.85|561.45|561.35|114
1602233100000|2020-10-09 08:45:00|561.75|561.65|561.95|561.85|562.15|562.05|561.75|561.65|148
1602233400000|2020-10-09 08:50:00|562.05|561.95|562.35|562.25|562.35|562.25|561.95|561.85|176
1602233700000|2020-10-09 08:55:00|562.25|562.15|561.95|561.85|562.55|562.45|561.85|561.75|252
1602234000000|2020-10-09 09:00:00|561.85|561.75|561.95|561.85|562.05|561.95|561.75|561.65|72
1602234300000|2020-10-09 09:05:00|561.85|561.75|561.95|561.85|562.05|561.95|561.75|561.65|55
1602234600000|2020-10-09 09:10:00|561.85|561.75|561.65|561.55|561.95|561.85|561.65|561.55|53
1602234900000|2020-10-09 09:15:00|561.75|561.65|562.05|561.95|562.05|561.95|561.65|561.55|140
1602235200000|2020-10-09 09:20:00|561.95|561.85|562.05|561.95|562.25|562.15|561.85|561.75|218
1602235500000|2020-10-09 09:25:00|561.95|561.85|561.95|561.85|562.25|562.15|561.85|561.75|101
1602235800000|2020-10-09 09:30:00|561.85|561.75|561.95|561.85|562.25|562.15|561.85|561.75|138
1602236100000|2020-10-09 09:35:00|561.85|561.75|562.05|561.95|562.15|562.05|561.85|561.75|41
1602236400000|2020-10-09 09:40:00|561.95|561.85|562.05|561.95|562.25|562.15|561.95|561.85|89
1602236700000|2020-10-09 09:45:00|562.15|562.05|562.05|561.95|562.35|562.25|562.05|561.95|81
1602237000000|2020-10-09 09:50:00|562.15|562.05|562.25|562.15|562.35|562.25|562.05|561.95|88
1602237300000|2020-10-09 09:55:00|562.35|562.25|562.35|562.25|562.35|562.25|561.95|561.85|193
1602237600000|2020-10-09 10:00:00|562.25|562.15|562.55|562.45|562.55|562.45|562.25|562.15|159
1602237900000|2020-10-09 10:05:00|562.45|562.35|562.95|562.85|562.95|562.85|562.45|562.35|228
1602238200000|2020-10-09 10:10:00|562.85|562.75|563.05|562.95|563.05|562.95|562.75|562.65|184
1602238500000|2020-10-09 10:15:00|562.95|562.85|562.95|562.85|563.05|562.95|562.85|562.75|106
1602238800000|2020-10-09 10:20:00|562.85|562.75|562.55|562.45|562.95|562.85|562.55|562.45|108
1602239100000|2020-10-09 10:25:00|562.65|562.55|562.65|562.55|562.75|562.65|562.55|562.45|78
1602239400000|2020-10-09 10:30:00|562.55|562.45|562.65|562.55|562.75|562.65|562.45|562.35|73
1602239700000|2020-10-09 10:35:00|562.55|562.45|562.65|562.55|562.85|562.75|562.55|562.45|79
1602240000000|2020-10-09 10:40:00|562.55|562.45|562.55|562.45|562.65|562.55|562.45|562.35|38
1602240300000|2020-10-09 10:45:00|562.45|562.35|562.35|562.25|562.55|562.45|562.25|562.15|73
1602240600000|2020-10-09 10:50:00|562.25|562.15|562.15|562.05|562.35|562.25|561.95|561.85|113
1602240900000|2020-10-09 10:55:00|562.05|561.95|561.85|561.75|562.15|562.05|561.75|561.65|88
1602241200000|2020-10-09 11:00:00|561.75|561.65|561.65|561.55|562.05|561.95|561.65|561.55|129
1602241500000|2020-10-09 11:05:00|561.75|561.65|562.25|562.15|562.25|562.15|561.75|561.65|90
1602241800000|2020-10-09 11:10:00|562.35|562.25|561.95|561.85|562.35|562.25|561.95|561.85|53
1602242100000|2020-10-09 11:15:00|562.05|561.95|562.25|562.15|562.25|562.15|561.95|561.85|66
1602242400000|2020-10-09 11:20:00|562.15|562.05|562.75|562.65|562.85|562.75|562.15|562.05|102
1602242700000|2020-10-09 11:25:00|562.65|562.55|562.65|562.55|562.65|562.55|562.45|562.35|49
1602243000000|2020-10-09 11:30:00|562.55|562.45|562.75|562.65|562.75|562.65|562.45|562.35|68
1602243300000|2020-10-09 11:35:00|562.85|562.75|563.05|562.95|563.05|562.95|562.75|562.65|104
1602243600000|2020-10-09 11:40:00|563.07|562.97|563.37|563.27|563.37|563.27|562.97|562.87|163
1602243900000|2020-10-09 11:45:00|563.27|563.17|563.47|563.37|563.57|563.47|563.27|563.17|107
1602244200000|2020-10-09 11:50:00|563.57|563.47|563.97|563.87|563.97|563.87|563.57|563.47|174
1602244500000|2020-10-09 11:55:00|564.07|563.97|564.27|564.17|564.67|564.57|564.07|563.97|516
1602244800000|2020-10-09 12:00:00|564.37|564.27|564.37|564.27|564.67|564.57|564.27|564.17|194
1602245100000|2020-10-09 12:05:00|564.47|564.37|564.37|564.27|564.47|564.37|564.17|564.07|221
1602245400000|2020-10-09 12:10:00|564.47|564.37|564.37|564.27|564.57|564.47|564.27|564.17|198
1602245700000|2020-10-09 12:15:00|564.47|564.37|564.67|564.57|564.87|564.77|564.37|564.27|207
1602246000000|2020-10-09 12:20:00|564.77|564.67|565.07|564.97|565.17|565.07|564.67|564.57|229
1602246300000|2020-10-09 12:25:00|564.97|564.87|565.07|564.97|565.37|565.27|564.77|564.67|331
1602246600000|2020-10-09 12:30:00|564.97|564.87|564.87|564.77|565.07|564.97|564.77|564.67|140
1602246900000|2020-10-09 12:35:00|564.97|564.87|565.07|564.97|565.07|564.97|564.87|564.77|131
1602247200000|2020-10-09 12:40:00|565.17|565.07|564.97|564.87|565.17|565.07|564.77|564.67|95
1602247500000|2020-10-09 12:45:00|565.07|564.97|565.57|565.47|565.57|565.47|564.97|564.87|202
1602247800000|2020-10-09 12:50:00|565.47|565.37|565.77|565.67|566.07|565.97|565.47|565.37|300
1602248100000|2020-10-09 12:55:00|565.87|565.77|565.87|565.77|565.87|565.77|565.57|565.47|272
1602248400000|2020-10-09 13:00:00|565.77|565.67|565.27|565.17|565.87|565.77|565.27|565.17|159
1602248700000|2020-10-09 13:05:00|565.17|565.07|565.67|565.57|565.67|565.57|565.17|565.07|112
1602249000000|2020-10-09 13:10:00|565.77|565.67|565.57|565.47|565.77|565.67|565.47|565.37|92
1602249300000|2020-10-09 13:15:00|565.47|565.37|565.07|564.97|565.67|565.57|565.07|564.97|183
1602249600000|2020-10-09 13:20:00|564.97|564.87|565.07|564.97|565.27|565.17|564.97|564.87|214
1602249900000|2020-10-09 13:25:00|564.97|564.87|564.97|564.87|565.17|565.07|564.77|564.67|150
1602250200000|2020-10-09 13:30:00|564.87|564.77|565.57|565.47|565.57|565.47|564.87|564.77|319
1602250500000|2020-10-09 13:35:00|565.67|565.57|565.77|565.67|565.77|565.67|565.27|565.17|358
1602250800000|2020-10-09 13:40:00|565.67|565.57|565.97|565.87|566.27|566.17|565.67|565.57|385
1602251100000|2020-10-09 13:45:00|566.07|565.97|565.77|565.67|566.07|565.97|565.17|565.07|577
1602251400000|2020-10-09 13:50:00|565.67|565.57|565.77|565.67|566.17|566.07|565.47|565.37|356
1602251700000|2020-10-09 13:55:00|565.87|565.77|565.87|565.77|566.17|566.07|565.67|565.57|231
1602252000000|2020-10-09 14:00:00|565.77|565.67|566.17|566.07|566.27|566.17|565.67|565.57|246
1602252300000|2020-10-09 14:05:00|566.27|566.17|565.67|565.57|566.27|566.17|565.57|565.47|158
1602252600000|2020-10-09 14:10:00|565.62|565.52|565.52|565.42|565.62|565.52|565.12|565.02|341
1602252900000|2020-10-09 14:15:00|565.42|565.32|565.82|565.72|565.92|565.82|565.42|565.32|149
1602253200000|2020-10-09 14:20:00|565.72|565.62|565.82|565.72|565.82|565.72|565.52|565.42|195
1602253500000|2020-10-09 14:25:00|565.72|565.62|565.52|565.42|565.82|565.72|565.42|565.32|192
1602253800000|2020-10-09 14:30:00|565.42|565.32|565.82|565.72|565.92|565.82|565.42|565.32|246
1602254100000|2020-10-09 14:35:00|565.72|565.62|566.32|566.22|566.42|566.32|565.72|565.62|256
1602254400000|2020-10-09 14:40:00|566.22|566.12|566.32|566.22|566.42|566.32|566.12|566.02|124
1602254700000|2020-10-09 14:45:00|566.22|566.12|566.52|566.42|566.72|566.62|566.22|566.12|218
1602255000000|2020-10-09 14:50:00|566.62|566.52|566.12|566.02|566.62|566.52|566.02|565.92|160
1602255300000|2020-10-09 14:55:00|566.22|566.12|566.82|566.72|566.92|566.82|566.02|565.92|220
1602255600000|2020-10-09 15:00:00|566.92|566.82|567.12|567.02|567.12|567.02|566.62|566.52|225
1602255900000|2020-10-09 15:05:00|567.22|567.12|567.52|567.42|567.52|567.42|567.12|567.02|256
1602256200000|2020-10-09 15:10:00|567.62|567.52|567.82|567.72|567.92|567.82|567.52|567.42|269
1602256500000|2020-10-09 15:15:00|567.72|567.62|567.32|567.22|567.82|567.72|567.22|567.12|398
1602256800000|2020-10-09 15:20:00|567.42|567.32|567.12|567.02|567.42|567.32|566.92|566.82|373
1602257100000|2020-10-09 15:25:00|567.02|566.92|567.12|567.02|567.22|567.12|566.92|566.82|411
1602257400000|2020-10-09 15:30:00|567.22|566.82|567.22|566.92|567.62|567.32|566.92|566.62|377
1602257700000|2020-10-09 15:35:00|567.32|567.02|567.62|567.32|567.72|567.42|567.22|566.92|209
1602258000000|2020-10-09 15:40:00|567.52|567.22|567.82|567.52|568.32|568.02|567.32|567.02|327
1602258300000|2020-10-09 15:45:00|567.72|567.42|568.82|568.52|569.02|568.72|567.62|567.32|244
1602258600000|2020-10-09 15:50:00|568.92|568.62|568.92|568.62|569.02|568.72|568.02|567.72|259
1602258900000|2020-10-09 15:55:00|569.02|568.72|568.72|568.42|569.22|568.92|568.62|568.32|81
1602259200000|2020-10-09 16:00:00|568.82|568.52|568.92|568.62|569.02|568.72|568.62|568.32|68
1602259500000|2020-10-09 16:05:00|568.82|568.52|569.02|568.72|569.12|568.82|568.72|568.42|52
1602259800000|2020-10-09 16:10:00|568.92|568.62|568.92|568.62|569.02|568.72|568.82|568.52|61
1602260100000|2020-10-09 16:15:00|568.82|568.52|568.62|568.32|568.82|568.52|568.62|568.32|33
1602260400000|2020-10-09 16:20:00|568.72|568.42|569.02|568.72|569.12|568.82|568.52|568.22|192
1602260700000|2020-10-09 16:25:00|568.92|568.62|568.62|568.32|569.12|568.82|568.12|567.82|375
1602261000000|2020-10-09 16:30:00|568.72|568.42|568.62|568.32|568.82|568.52|568.42|568.12|44
1602261300000|2020-10-09 16:35:00|568.52|568.22|568.52|568.22|568.62|568.32|568.42|568.12|35
1602261600000|2020-10-09 16:40:00|568.62|568.32|568.32|568.02|568.62|568.32|568.22|567.92|33
1602261900000|2020-10-09 16:45:00|568.22|567.92|568.32|568.02|568.42|568.12|568.12|567.82|17
1602262200000|2020-10-09 16:50:00|568.22|567.92|568.22|567.92|568.32|568.02|568.12|567.82|27
1602262500000|2020-10-09 16:55:00|568.32|568.02|568.22|567.92|568.32|568.02|568.12|567.82|29
1602262800000|2020-10-09 17:00:00|568.32|568.02|568.32|568.02|568.42|568.12|568.22|567.92|36
1602263100000|2020-10-09 17:05:00|568.22|567.92|568.42|568.12|568.42|568.12|568.22|567.92|8
1602263400000|2020-10-09 17:10:00|568.32|568.02|568.32|568.02|568.42|568.12|568.22|567.92|16
1602263700000|2020-10-09 17:15:00|568.22|567.92|568.22|567.92|568.42|568.12|568.22|567.92|6
1602264000000|2020-10-09 17:20:00|568.12|567.82|567.92|567.62|568.22|567.92|567.92|567.62|10
1602264300000|2020-10-09 17:25:00|568.02|567.72|568.12|567.82|568.12|567.82|567.92|567.62|17
1602264600000|2020-10-09 17:30:00|568.22|567.92|568.22|567.92|568.22|567.92|568.12|567.82|4
1602264900000|2020-10-09 17:35:00|568.12|567.82|568.12|567.82|568.12|567.82|568.02|567.72|10
1602265200000|2020-10-09 17:40:00|568.22|567.92|568.22|567.92|568.22|567.92|568.12|567.82|1
1602265500000|2020-10-09 17:45:00|568.12|567.82|568.22|567.92|568.32|568.02|568.12|567.82|4
1602265800000|2020-10-09 17:50:00|568.12|567.82|568.22|567.92|568.32|568.02|568.12|567.82|18
1602266100000|2020-10-09 17:55:00|568.32|568.02|568.32|568.02|568.32|568.02|568.32|568.02|1
1602266400000|2020-10-09 18:00:00|568.42|568.12|568.52|568.22|568.52|568.22|568.42|568.12|7
1602266700000|2020-10-09 18:05:00|568.42|568.12|568.32|568.02|568.52|568.22|568.32|568.02|13
1602267000000|2020-10-09 18:10:00|568.42|568.12|568.32|568.02|568.42|568.12|568.22|567.92|10
1602267300000|2020-10-09 18:15:00|568.22|567.92|568.12|567.82|568.22|567.92|568.12|567.82|3
1602267600000|2020-10-09 18:20:00|568.02|567.72|568.02|567.72|568.12|567.82|568.02|567.72|1
1602267900000|2020-10-09 18:25:00|567.92|567.62|567.92|567.62|568.02|567.72|567.72|567.42|10
1602268200000|2020-10-09 18:30:00|567.82|567.52|568.02|567.72|568.02|567.72|567.82|567.52|4
1602268500000|2020-10-09 18:35:00|568.12|567.82|567.72|567.42|568.12|567.82|567.42|567.12|82
1602268800000|2020-10-09 18:40:00|567.62|567.32|568.32|568.02|568.32|568.02|567.52|567.22|34
1602269100000|2020-10-09 18:45:00|568.22|567.92|568.12|567.82|568.32|568.02|568.12|567.82|12
1602269400000|2020-10-09 18:50:00|568.02|567.72|567.92|567.62|568.12|567.82|567.92|567.62|14
1602269700000|2020-10-09 18:55:00|568.12|567.82|568.12|567.82|568.12|567.82|568.02|567.72|42
1602270000000|2020-10-09 19:00:00|568.02|567.72|568.12|567.82|568.12|567.82|568.02|567.72|12
1602270300000|2020-10-09 19:05:00|568.02|567.72|568.12|567.82|568.12|567.82|568.02|567.72|3
1602270600000|2020-10-09 19:10:00|568.22|567.92|568.32|568.02|568.32|568.02|568.12|567.82|10
1602270900000|2020-10-09 19:15:00|568.22|567.92|568.32|568.02|568.42|568.12|568.22|567.92|22
1602271200000|2020-10-09 19:20:00|568.42|568.12|568.52|568.22|568.52|568.22|568.42|568.12|11
1602271500000|2020-10-09 19:25:00|568.42|568.12|568.72|568.42|568.72|568.42|568.42|568.12|15
1602271800000|2020-10-09 19:30:00|568.62|568.32|568.42|568.12|568.72|568.42|568.32|568.02|36
1602272100000|2020-10-09 19:35:00|568.32|568.02|568.32|568.02|568.52|568.22|568.32|568.02|11
1602272400000|2020-10-09 19:40:00|568.42|568.12|568.32|568.02|568.52|568.22|568.22|567.92|10
1602272700000|2020-10-09 19:45:00|568.22|567.92|568.22|567.92|568.42|568.12|568.22|567.92|26
1602273000000|2020-10-09 19:50:00|568.32|568.02|568.52|568.22|568.52|568.22|568.32|568.02|29
1602273300000|2020-10-09 19:55:00|568.42|568.12|568.52|568.22|568.72|568.42|568.22|567.92|108
1602273600000|2020-10-09 20:00:00|568.62|568.12|568.92|568.42|569.02|568.52|568.62|568.12|0
1602273900000|2020-10-09 20:05:00|568.82|568.32|569.02|568.52|569.02|568.52|568.82|568.32|0
1602274200000|2020-10-09 20:10:00|569.12|568.62|569.32|568.82|569.42|568.92|568.92|568.42|0
1602274500000|2020-10-09 20:15:00|569.42|568.92|569.32|568.82|569.42|568.92|569.32|568.82|0
1602274800000|2020-10-09 20:20:00|569.42|568.92|569.42|568.92|569.42|568.92|569.32|568.82|0
1602275100000|2020-10-09 20:25:00|569.32|568.82|569.42|568.92|569.42|568.92|569.32|568.82|0
1602275400000|2020-10-09 20:30:00|569.52|569.02|569.82|569.32|570.02|569.52|569.42|568.92|0
1602275700000|2020-10-09 20:35:00|569.72|569.22|569.82|569.32|569.92|569.42|569.72|569.22|0
1602276000000|2020-10-09 20:40:00|569.72|569.22|569.92|569.42|569.92|569.42|569.72|569.22|0
1602276300000|2020-10-09 20:45:00|569.82|569.32|569.72|569.22|569.82|569.32|569.62|569.12|0
1602276600000|2020-10-09 20:50:00|569.62|569.12|569.72|569.22|569.72|569.22|569.62|569.12|0
1602276900000|2020-10-09 20:55:00|569.82|569.32|569.92|569.42|570.42|569.92|569.72|569.22|0
1602453600000|2020-10-11 22:00:00|566.22|565.72|566.52|566.02|566.52|566.02|566.02|565.52|0
1602453900000|2020-10-11 22:05:00|566.62|566.12|567.22|566.72|567.52|567.02|566.62|566.12|0
1602454200000|2020-10-11 22:10:00|567.32|566.82|567.32|566.82|567.42|566.92|567.22|566.72|0
1602454500000|2020-10-11 22:15:00|567.22|566.72|567.42|566.92|567.52|567.02|567.22|566.72|0
1602454800000|2020-10-11 22:20:00|567.32|566.82|567.42|566.92|567.52|567.02|567.32|566.82|0
1602455100000|2020-10-11 22:25:00|567.52|567.02|567.62|567.12|567.72|567.22|567.42|566.92|0
1602455400000|2020-10-11 22:30:00|567.72|567.22|567.42|566.92|567.72|567.22|567.42|566.92|0
1602455700000|2020-10-11 22:35:00|567.52|567.02|567.52|567.02|567.52|567.02|567.42|566.92|0
1602456000000|2020-10-11 22:40:00|567.42|566.92|567.62|567.12|567.62|567.12|567.42|566.92|0
1602456300000|2020-10-11 22:45:00|567.52|567.02|567.22|566.72|567.62|567.12|567.22|566.72|0
1602456600000|2020-10-11 22:50:00|567.32|566.82|567.12|566.62|567.32|566.82|567.12|566.62|0
1602456900000|2020-10-11 22:55:00|567.22|566.72|567.12|566.62|567.22|566.72|567.12|566.62|0
1602457200000|2020-10-11 23:00:00|569.32|568.82|569.22|568.72|569.42|568.92|569.22|568.72|0
1602457500000|2020-10-11 23:05:00|569.32|568.82|569.12|568.62|569.32|568.82|569.12|568.62|0
1602457800000|2020-10-11 23:10:00|569.22|568.72|568.92|568.42|569.22|568.72|568.82|568.32|0
1602458100000|2020-10-11 23:15:00|568.82|568.32|568.72|568.22|568.92|568.42|568.72|568.22|0
1602458400000|2020-10-11 23:20:00|568.62|568.12|568.82|568.32|568.92|568.42|568.52|568.02|0
1602458700000|2020-10-11 23:25:00|568.72|568.22|568.72|568.22|568.82|568.32|568.72|568.22|0
1602459000000|2020-10-11 23:30:00|568.82|568.32|568.62|568.12|568.82|568.32|568.62|568.12|0
1602459300000|2020-10-11 23:35:00|568.82|568.32|569.02|568.52|569.02|568.52|568.82|568.32|0
1602459900000|2020-10-11 23:45:00|569.12|568.62|569.32|568.82|569.62|569.12|569.12|568.62|0
1602460200000|2020-10-11 23:50:00|569.42|568.92|569.22|568.72|569.42|568.92|569.12|568.62|0
1602460500000|2020-10-11 23:55:00|569.12|568.62|569.22|568.72|569.22|568.72|569.12|568.62|0
1602460800000|2020-10-12 00:00:00|567.02|566.52|566.92|566.42|567.12|566.62|566.72|566.22|0
1602461100000|2020-10-12 00:05:00|566.82|566.32|566.62|566.12|566.82|566.32|566.32|565.82|0
1602461400000|2020-10-12 00:10:00|566.72|566.22|566.72|566.22|566.72|566.22|566.62|566.12|0
1602461700000|2020-10-12 00:15:00|568.72|568.22|568.42|567.92|568.72|568.22|567.62|567.12|0
1602462000000|2020-10-12 00:20:00|568.52|568.02|568.62|568.12|568.82|568.32|568.42|567.92|0
1602462300000|2020-10-12 00:25:00|568.72|568.22|568.62|568.12|568.82|568.32|568.62|568.12|0
1602462600000|2020-10-12 00:30:00|567.32|566.82|567.82|567.32|567.82|567.32|567.32|566.82|0
1602462900000|2020-10-12 00:35:00|567.72|567.22|567.62|567.12|567.82|567.32|567.52|567.02|0
1602463200000|2020-10-12 00:40:00|567.52|567.02|567.52|567.02|567.82|567.32|567.52|567.02|0
1602463500000|2020-10-12 00:45:00|567.62|567.12|567.52|567.02|567.62|567.12|567.32|566.82|0
1602463800000|2020-10-12 00:50:00|567.42|566.92|567.32|566.82|567.52|567.02|567.32|566.82|0
1602464100000|2020-10-12 00:55:00|567.22|566.72|567.52|567.02|567.52|567.02|567.22|566.72|0
1602464400000|2020-10-12 01:00:00|568.42|567.92|568.32|567.82|568.72|568.22|568.12|567.62|0
1602464700000|2020-10-12 01:05:00|568.22|567.72|568.22|567.72|568.32|567.82|568.12|567.62|0
1602465000000|2020-10-12 01:10:00|568.12|567.62|568.32|567.82|568.62|568.12|568.12|567.62|0
1602465300000|2020-10-12 01:15:00|568.42|567.92|568.52|568.02|568.52|568.02|568.12|567.62|0
1602465600000|2020-10-12 01:20:00|568.42|567.92|569.12|568.62|569.12|568.62|568.32|567.82|0
1602465900000|2020-10-12 01:25:00|569.02|568.52|568.92|568.42|569.22|568.72|568.72|568.22|0
1602466200000|2020-10-12 01:30:00|567.72|567.22|568.32|567.82|568.52|568.02|567.62|567.12|0
1602466500000|2020-10-12 01:35:00|568.42|567.92|568.92|568.42|568.92|568.42|568.22|567.72|0
1602466800000|2020-10-12 01:40:00|569.02|568.52|568.92|568.42|569.12|568.62|568.92|568.42|0
1602467100000|2020-10-12 01:45:00|570.12|569.62|570.12|569.62|570.22|569.72|569.92|569.42|0
1602467400000|2020-10-12 01:50:00|570.22|569.72|570.22|569.72|570.32|569.82|570.02|569.52|0
1602467700000|2020-10-12 01:55:00|570.32|569.82|570.52|570.02|570.52|570.02|570.32|569.82|0
1602468000000|2020-10-12 02:00:00|569.42|568.92|569.12|568.62|569.42|568.92|569.02|568.52|0
1602468300000|2020-10-12 02:05:00|569.22|568.72|568.92|568.42|569.22|568.72|568.92|568.42|0
1602468600000|2020-10-12 02:10:00|569.02|568.52|569.02|568.52|569.02|568.52|569.02|568.52|0
1602468900000|2020-10-12 02:15:00|568.92|568.42|568.92|568.42|569.02|568.52|568.92|568.42|0
1602469200000|2020-10-12 02:20:00|568.82|568.32|568.72|568.22|568.92|568.42|568.72|568.22|0
1602469500000|2020-10-12 02:25:00|568.82|568.32|568.92|568.42|568.92|568.42|568.82|568.32|0
1602469800000|2020-10-12 02:30:00|568.82|568.32|568.92|568.42|568.92|568.42|568.72|568.22|0
1602470100000|2020-10-12 02:35:00|568.72|568.22|568.72|568.22|568.92|568.42|568.62|568.12|0
1602470400000|2020-10-12 02:40:00|568.82|568.32|568.72|568.22|568.92|568.42|568.72|568.22|0
1602470700000|2020-10-12 02:45:00|568.82|568.32|568.72|568.22|568.92|568.42|568.62|568.12|0
1602471000000|2020-10-12 02:50:00|568.82|568.32|568.92|568.42|568.92|568.42|568.72|568.22|0
1602471300000|2020-10-12 02:55:00|568.72|568.22|568.92|568.42|569.12|568.62|568.72|568.22|0
1602471600000|2020-10-12 03:00:00|569.02|568.52|568.82|568.32|569.02|568.52|568.82|568.32|0
1602471900000|2020-10-12 03:05:00|568.72|568.22|568.92|568.42|568.92|568.42|568.72|568.22|0
1602472200000|2020-10-12 03:10:00|568.82|568.32|568.72|568.22|568.92|568.42|568.72|568.22|0
1602472500000|2020-10-12 03:15:00|568.62|568.12|568.82|568.32|568.82|568.32|568.62|568.12|0
1602472800000|2020-10-12 03:20:00|568.92|568.42|569.12|568.62|569.12|568.62|568.92|568.42|0
1602473100000|2020-10-12 03:25:00|569.02|568.52|569.12|568.62|569.12|568.62|569.02|568.52|0
1602473400000|2020-10-12 03:30:00|570.32|569.82|570.62|570.12|570.72|570.22|570.32|569.82|0
1602473700000|2020-10-12 03:35:00|570.72|570.22|570.52|570.02|570.72|570.22|570.52|570.02|0
1602474000000|2020-10-12 03:40:00|570.62|570.12|570.82|570.32|570.82|570.32|570.62|570.12|0
1602474300000|2020-10-12 03:45:00|569.82|569.32|570.12|569.62|570.12|569.62|569.82|569.32|0
1602474600000|2020-10-12 03:50:00|570.02|569.52|569.92|569.42|570.02|569.52|569.82|569.32|0
1602474900000|2020-10-12 03:55:00|569.82|569.32|569.82|569.32|569.92|569.42|569.82|569.32|0
1602475500000|2020-10-12 04:05:00|569.92|569.42|570.02|569.52|570.02|569.52|569.92|569.42|0
1602475800000|2020-10-12 04:10:00|569.92|569.42|570.02|569.52|570.12|569.62|569.92|569.42|0
1602476100000|2020-10-12 04:15:00|569.92|569.42|570.12|569.62|570.12|569.62|569.92|569.42|0
1602476400000|2020-10-12 04:20:00|570.02|569.52|570.02|569.52|570.02|569.52|569.92|569.42|0
1602477000000|2020-10-12 04:30:00|569.92|569.42|569.92|569.42|570.02|569.52|569.82|569.32|0
1602477300000|2020-10-12 04:35:00|570.02|569.52|570.02|569.52|570.12|569.62|569.92|569.42|0
1602477600000|2020-10-12 04:40:00|570.12|569.62|570.12|569.62|570.12|569.62|570.02|569.52|0
1602478200000|2020-10-12 04:50:00|570.32|569.82|570.12|569.62|570.32|569.82|570.12|569.62|0
1602478500000|2020-10-12 04:55:00|570.32|569.82|570.32|569.82|570.32|569.82|570.32|569.82|0
1602478800000|2020-10-12 05:00:00|570.22|569.72|570.62|570.12|570.82|570.32|570.02|569.52|0
1602479100000|2020-10-12 05:05:00|570.72|570.22|570.82|570.32|570.82|570.32|570.62|570.12|0
1602479400000|2020-10-12 05:10:00|570.92|570.42|570.62|570.12|570.92|570.42|570.62|570.12|0
1602479700000|2020-10-12 05:15:00|570.72|570.22|570.92|570.42|570.92|570.42|570.62|570.12|0
1602480000000|2020-10-12 05:20:00|570.82|570.32|570.62|570.12|570.92|570.42|570.62|570.12|0
1602480300000|2020-10-12 05:25:00|570.72|570.22|570.62|570.12|570.82|570.32|570.52|570.02|0
1602480600000|2020-10-12 05:30:00|570.52|570.02|570.62|570.12|570.62|570.12|570.52|570.02|0
1602480900000|2020-10-12 05:35:00|570.72|570.22|570.62|570.12|570.72|570.22|570.52|570.02|0
1602481200000|2020-10-12 05:40:00|570.72|570.22|570.52|570.02|570.82|570.32|570.42|569.92|0
1602481500000|2020-10-12 05:45:00|570.42|569.92|570.22|569.72|570.52|570.02|570.22|569.72|0
1602481800000|2020-10-12 05:50:00|570.32|569.82|570.22|569.72|570.42|569.92|570.22|569.72|0
1602482100000|2020-10-12 05:55:00|570.12|569.62|570.42|569.92|570.42|569.92|570.12|569.62|0
1602482400000|2020-10-12 06:00:00|570.82|570.52|571.32|571.02|571.72|571.42|570.82|570.52|113
1602482700000|2020-10-12 06:05:00|571.22|570.92|571.02|570.72|571.52|571.22|571.02|570.72|100
1602483000000|2020-10-12 06:10:00|570.92|570.62|570.72|570.42|571.12|570.82|570.62|570.32|36
1602483300000|2020-10-12 06:15:00|570.62|570.32|570.62|570.32|570.82|570.52|570.52|570.22|38
1602483600000|2020-10-12 06:20:00|570.52|570.22|570.62|570.32|570.72|570.42|570.42|570.12|28
1602483900000|2020-10-12 06:25:00|570.72|570.42|570.62|570.32|570.82|570.52|570.52|570.22|61
1602484200000|2020-10-12 06:30:00|570.52|570.22|570.62|570.32|570.92|570.62|570.52|570.22|52
1602484500000|2020-10-12 06:35:00|570.72|570.42|570.82|570.52|570.92|570.62|570.62|570.32|62
1602484800000|2020-10-12 06:40:00|570.72|570.42|570.82|570.52|570.82|570.52|570.52|570.22|66
1602485100000|2020-10-12 06:45:00|570.72|570.42|570.52|570.22|570.72|570.42|570.42|570.12|37
1602485400000|2020-10-12 06:50:00|570.42|570.12|570.42|570.12|570.52|570.22|570.32|570.02|32
1602485700000|2020-10-12 06:55:00|570.32|570.02|569.72|569.42|570.42|570.12|569.72|569.42|151
1602486000000|2020-10-12 07:00:00|569.62|569.52|569.12|569.02|569.82|569.72|568.62|568.52|1119
1602486300000|2020-10-12 07:05:00|569.22|569.12|569.72|569.62|569.92|569.82|569.12|569.02|471
1602486600000|2020-10-12 07:10:00|569.82|569.72|569.92|569.82|570.32|570.22|569.72|569.62|392
1602486900000|2020-10-12 07:15:00|569.82|569.72|570.82|570.72|570.92|570.82|569.72|569.62|274
1602487200000|2020-10-12 07:20:00|570.92|570.82|570.62|570.52|571.12|571.02|570.52|570.42|390
1602487500000|2020-10-12 07:25:00|570.52|570.42|570.02|569.92|570.52|570.42|569.62|569.52|430
1602487800000|2020-10-12 07:30:00|570.12|570.02|569.72|569.62|570.22|570.12|569.72|569.62|214
1602488100000|2020-10-12 07:35:00|569.82|569.72|569.62|569.52|569.92|569.82|569.42|569.32|168
1602488400000|2020-10-12 07:40:00|569.57|569.47|569.47|569.37|569.67|569.57|569.27|569.17|135
1602488700000|2020-10-12 07:45:00|569.37|569.27|569.47|569.37|569.67|569.57|569.27|569.17|208
1602489000000|2020-10-12 07:50:00|569.37|569.27|569.57|569.47|569.97|569.87|569.37|569.27|195
1602489300000|2020-10-12 07:55:00|569.47|569.37|569.97|569.87|570.07|569.97|569.37|569.27|391
1602489600000|2020-10-12 08:00:00|569.87|569.77|570.07|569.97|570.17|570.07|569.67|569.57|210
1602489900000|2020-10-12 08:05:00|570.17|570.07|570.17|570.07|570.37|570.27|569.97|569.87|142
1602490200000|2020-10-12 08:10:00|570.07|569.97|570.57|570.47|570.57|570.47|569.87|569.77|188
1602490500000|2020-10-12 08:15:00|570.47|570.37|571.07|570.97|571.07|570.97|570.47|570.37|257
1602490800000|2020-10-12 08:20:00|570.97|570.87|572.57|572.47|572.57|572.47|570.97|570.87|415
1602491100000|2020-10-12 08:25:00|572.67|572.57|572.87|572.77|573.27|573.17|572.27|572.17|713
1602491400000|2020-10-12 08:30:00|572.97|572.87|572.47|572.37|573.17|573.07|572.47|572.37|360
1602491700000|2020-10-12 08:35:00|572.57|572.47|572.37|572.27|572.57|572.47|572.17|572.07|189
1602492000000|2020-10-12 08:40:00|572.47|572.37|572.17|572.07|572.57|572.47|572.07|571.97|176
1602492300000|2020-10-12 08:45:00|572.07|571.97|572.17|572.07|572.17|572.07|571.87|571.77|208
1602492600000|2020-10-12 08:50:00|572.07|571.97|571.37|571.27|572.17|572.07|571.17|571.07|496
1602492900000|2020-10-12 08:55:00|571.27|571.17|570.97|570.87|571.67|571.57|570.97|570.87|300
1602493200000|2020-10-12 09:00:00|570.87|570.77|571.27|571.17|571.47|571.37|570.87|570.77|167
1602493500000|2020-10-12 09:05:00|571.37|571.27|571.27|571.17|571.47|571.37|571.17|571.07|240
1602493800000|2020-10-12 09:10:00|571.37|571.27|571.57|571.47|571.57|571.47|571.17|571.07|126
1602494100000|2020-10-12 09:15:00|571.47|571.37|571.37|571.27|571.57|571.47|571.27|571.17|125
1602494400000|2020-10-12 09:20:00|571.47|571.37|571.27|571.17|571.67|571.57|571.17|571.07|102
1602494700000|2020-10-12 09:25:00|571.17|571.07|571.57|571.47|571.67|571.57|571.07|570.97|233
1602495000000|2020-10-12 09:30:00|571.67|571.57|571.77|571.67|571.87|571.77|571.47|571.37|159
1602495300000|2020-10-12 09:35:00|571.87|571.77|571.67|571.57|571.87|571.77|571.67|571.57|69
1602495600000|2020-10-12 09:40:00|571.77|571.67|571.47|571.37|571.77|571.67|571.37|571.27|116
1602495900000|2020-10-12 09:45:00|571.57|571.47|571.27|571.17|571.77|571.67|571.27|571.17|106
1602496200000|2020-10-12 09:50:00|571.17|571.07|571.57|571.47|571.57|571.47|571.17|571.07|101
1602496500000|2020-10-12 09:55:00|571.47|571.37|571.97|571.87|571.97|571.87|571.47|571.37|156
1602496800000|2020-10-12 10:00:00|571.87|571.77|572.17|572.07|572.17|572.07|571.87|571.77|114
1602497100000|2020-10-12 10:05:00|572.07|571.97|572.17|572.07|572.27|572.17|571.97|571.87|155
1602497400000|2020-10-12 10:10:00|572.07|571.97|572.07|571.97|572.27|572.17|571.87|571.77|145
1602497700000|2020-10-12 10:15:00|571.97|571.87|572.17|572.07|572.27|572.17|571.97|571.87|71
1602498000000|2020-10-12 10:20:00|572.07|571.97|572.07|571.97|572.17|572.07|571.97|571.87|136
1602498300000|2020-10-12 10:25:00|572.17|572.07|571.97|571.87|572.37|572.27|571.97|571.87|62
1602498600000|2020-10-12 10:30:00|572.07|571.97|572.07|571.97|572.17|572.07|571.87|571.77|137
1602498900000|2020-10-12 10:35:00|572.17|572.07|572.17|572.07|572.27|572.17|572.07|571.97|40
1602499200000|2020-10-12 10:40:00|572.27|572.17|572.37|572.27|572.47|572.37|572.27|572.17|248
1602499500000|2020-10-12 10:45:00|572.27|572.17|572.17|572.07|572.47|572.37|572.17|572.07|61
1602499800000|2020-10-12 10:50:00|572.27|572.17|572.57|572.47|572.67|572.57|572.17|572.07|117
1602500100000|2020-10-12 10:55:00|572.67|572.57|573.17|573.07|573.27|573.17|572.67|572.57|178
1602500400000|2020-10-12 11:00:00|573.07|572.97|572.77|572.67|573.17|573.07|572.67|572.57|206
1602500700000|2020-10-12 11:05:00|572.87|572.77|572.47|572.37|572.87|572.77|572.37|572.27|154
1602501000000|2020-10-12 11:10:00|572.37|572.27|572.57|572.47|572.67|572.57|572.37|572.27|99
1602501300000|2020-10-12 11:15:00|572.47|572.37|572.27|572.17|572.57|572.47|572.27|572.17|106
1602501600000|2020-10-12 11:20:00|572.37|572.27|572.37|572.27|572.37|572.27|572.07|571.97|105
1602501900000|2020-10-12 11:25:00|572.47|572.37|572.57|572.47|572.77|572.67|572.37|572.27|188
1602502200000|2020-10-12 11:30:00|572.67|572.57|572.77|572.67|572.87|572.77|572.47|572.37|436
1602502500000|2020-10-12 11:35:00|572.87|572.77|573.07|572.97|573.27|573.17|572.77|572.67|316
1602502800000|2020-10-12 11:40:00|573.03|572.93|573.03|572.93|573.53|573.43|572.93|572.83|339
1602503100000|2020-10-12 11:45:00|572.93|572.83|573.13|573.03|573.33|573.23|572.93|572.83|103
1602503400000|2020-10-12 11:50:00|573.03|572.93|573.03|572.93|573.13|573.03|572.93|572.83|114
1602503700000|2020-10-12 11:55:00|572.93|572.83|572.83|572.73|572.93|572.83|572.63|572.53|108
1602504000000|2020-10-12 12:00:00|572.73|572.63|572.93|572.83|572.93|572.83|572.63|572.53|118
1602504300000|2020-10-12 12:05:00|573.03|572.93|572.93|572.83|573.23|573.13|572.93|572.83|115
1602504600000|2020-10-12 12:10:00|573.03|572.93|572.93|572.83|573.13|573.03|572.63|572.53|109
1602504900000|2020-10-12 12:15:00|572.83|572.73|573.03|572.93|573.03|572.93|572.73|572.63|183
1602505200000|2020-10-12 12:20:00|573.13|573.03|573.73|573.63|573.73|573.63|573.13|573.03|218
1602505500000|2020-10-12 12:25:00|573.63|573.53|573.03|572.93|573.63|573.53|572.93|572.83|215
1602505800000|2020-10-12 12:30:00|573.13|573.03|573.33|573.23|573.33|573.23|572.93|572.83|116
1602506100000|2020-10-12 12:35:00|573.43|573.33|573.63|573.53|573.63|573.53|573.33|573.23|102
1602506400000|2020-10-12 12:40:00|573.53|573.43|573.43|573.33|573.93|573.83|573.43|573.33|214
1602506700000|2020-10-12 12:45:00|573.33|573.23|573.23|573.13|573.43|573.33|573.13|573.03|114
1602507000000|2020-10-12 12:50:00|573.13|573.03|573.03|572.93|573.33|573.23|572.83|572.73|114
1602507300000|2020-10-12 12:55:00|572.93|572.83|572.93|572.83|573.13|573.03|572.83|572.73|73
1602507600000|2020-10-12 13:00:00|572.83|572.73|572.83|572.73|572.93|572.83|572.63|572.53|99
1602507900000|2020-10-12 13:05:00|572.73|572.63|572.43|572.33|572.93|572.83|572.43|572.33|139
1602508200000|2020-10-12 13:10:00|572.33|572.23|572.53|572.43|572.73|572.63|572.33|572.23|173
1602508500000|2020-10-12 13:15:00|572.63|572.53|572.43|572.33|572.63|572.53|572.43|572.33|97
1602508800000|2020-10-12 13:20:00|572.53|572.43|571.93|571.83|572.53|572.43|571.83|571.73|137
1602509100000|2020-10-12 13:25:00|571.83|571.73|571.63|571.53|571.93|571.83|571.63|571.53|142
1602509400000|2020-10-12 13:30:00|571.73|571.63|571.83|571.73|572.03|571.93|571.33|571.23|449
1602509700000|2020-10-12 13:35:00|571.93|571.83|572.13|572.03|572.23|572.13|571.83|571.73|276
1602510000000|2020-10-12 13:40:00|572.03|571.93|571.73|571.63|572.13|572.03|571.63|571.53|292
1602510300000|2020-10-12 13:45:00|571.83|571.73|571.83|571.73|571.93|571.83|571.53|571.43|320
1602510600000|2020-10-12 13:50:00|571.93|571.83|571.63|571.53|571.93|571.83|571.43|571.33|210
1602510900000|2020-10-12 13:55:00|571.73|571.63|571.83|571.73|571.93|571.83|571.43|571.33|225
1602511200000|2020-10-12 14:00:00|571.73|571.63|572.03|571.93|572.23|572.13|571.63|571.53|143
1602511500000|2020-10-12 14:05:00|572.13|572.03|572.03|571.93|572.33|572.23|571.83|571.73|197
1602511800000|2020-10-12 14:10:00|572.06|571.96|572.26|572.16|572.26|572.16|571.86|571.76|130
1602512100000|2020-10-12 14:15:00|572.16|572.06|572.56|572.46|572.56|572.46|572.06|571.96|180
1602512400000|2020-10-12 14:20:00|572.46|572.36|572.66|572.56|572.76|572.66|572.36|572.26|118
1602512700000|2020-10-12 14:25:00|572.76|572.66|572.76|572.66|572.96|572.86|572.46|572.36|236
1602513000000|2020-10-12 14:30:00|572.66|572.56|572.46|572.36|572.76|572.66|572.36|572.26|254
1602513300000|2020-10-12 14:35:00|572.36|572.26|572.26|572.16|572.66|572.56|572.16|572.06|214
1602513600000|2020-10-12 14:40:00|572.36|572.26|571.96|571.86|572.36|572.26|571.96|571.86|139
1602513900000|2020-10-12 14:45:00|572.06|571.96|572.16|572.06|572.36|572.26|571.96|571.86|119
1602514200000|2020-10-12 14:50:00|572.26|572.16|572.36|572.26|572.46|572.36|572.16|572.06|175
1602514500000|2020-10-12 14:55:00|572.26|572.16|572.46|572.36|572.56|572.46|572.26|572.16|176
1602514800000|2020-10-12 15:00:00|572.56|572.46|572.76|572.66|572.76|572.66|572.36|572.26|154
1602515100000|2020-10-12 15:05:00|572.86|572.76|573.06|572.96|573.16|573.06|572.76|572.66|275
1602515400000|2020-10-12 15:10:00|573.16|573.06|572.86|572.76|573.16|573.06|572.76|572.66|261
1602515700000|2020-10-12 15:15:00|572.96|572.86|573.06|572.96|573.26|573.16|572.86|572.76|285
1602516000000|2020-10-12 15:20:00|573.16|573.06|573.16|573.06|573.46|573.36|572.96|572.86|226
1602516300000|2020-10-12 15:25:00|573.06|572.96|573.16|573.06|573.56|573.46|573.06|572.96|280
1602516600000|2020-10-12 15:30:00|573.26|572.96|572.96|572.66|573.46|573.16|572.66|572.36|1473
1602516900000|2020-10-12 15:35:00|572.86|572.56|573.06|572.76|573.06|572.76|572.76|572.46|182
1602517200000|2020-10-12 15:40:00|572.96|572.66|573.06|572.76|573.16|572.86|572.96|572.66|82
1602517500000|2020-10-12 15:45:00|572.96|572.66|572.76|572.46|573.06|572.76|572.76|572.46|79
1602517800000|2020-10-12 15:50:00|572.86|572.56|572.56|572.26|572.86|572.56|572.46|572.16|111
1602518100000|2020-10-12 15:55:00|572.46|572.16|572.56|572.26|572.56|572.26|572.36|572.06|68
1602518400000|2020-10-12 16:00:00|572.66|572.36|572.56|572.26|572.76|572.46|572.36|572.06|156
1602518700000|2020-10-12 16:05:00|572.66|572.36|572.76|572.46|572.86|572.56|572.66|572.36|63
1602519000000|2020-10-12 16:10:00|572.86|572.56|573.06|572.76|573.16|572.86|572.66|572.36|60
1602519300000|2020-10-12 16:15:00|572.96|572.66|573.06|572.76|573.16|572.86|572.86|572.56|86
1602519600000|2020-10-12 16:20:00|573.16|572.86|573.36|573.06|573.36|573.06|573.06|572.76|69
1602519900000|2020-10-12 16:25:00|573.46|573.16|573.56|573.26|573.66|573.36|573.46|573.16|98
1602520200000|2020-10-12 16:30:00|573.46|573.16|573.36|573.06|573.66|573.36|573.36|573.06|55
1602520500000|2020-10-12 16:35:00|573.46|573.16|573.26|572.96|573.46|573.16|573.16|572.86|39
1602520800000|2020-10-12 16:40:00|573.36|573.06|573.36|573.06|573.46|573.16|573.26|572.96|62
1602521100000|2020-10-12 16:45:00|573.26|572.96|573.46|573.16|573.46|573.16|573.26|572.96|43
1602521400000|2020-10-12 16:50:00|573.56|573.26|573.16|572.86|573.56|573.26|573.06|572.76|81
1602521700000|2020-10-12 16:55:00|573.06|572.76|573.06|572.76|573.16|572.86|572.96|572.66|22
1602522000000|2020-10-12 17:00:00|572.96|572.66|573.06|572.76|573.06|572.76|572.86|572.56|21
1602522300000|2020-10-12 17:05:00|572.96|572.66|572.86|572.56|573.06|572.76|572.76|572.46|12
1602522600000|2020-10-12 17:10:00|572.96|572.66|572.96|572.66|572.96|572.66|572.86|572.56|2
1602522900000|2020-10-12 17:15:00|573.06|572.76|573.46|573.16|573.46|573.16|572.96|572.66|11
1602523200000|2020-10-12 17:20:00|573.56|573.26|573.76|573.46|573.76|573.46|573.46|573.16|18
1602523500000|2020-10-12 17:25:00|573.66|573.36|573.76|573.46|573.76|573.46|573.66|573.36|21
1602523800000|2020-10-12 17:30:00|573.86|573.56|573.76|573.46|573.96|573.66|573.66|573.36|24
1602524100000|2020-10-12 17:35:00|573.66|573.36|573.56|573.26|573.66|573.36|573.46|573.16|22
1602524400000|2020-10-12 17:40:00|573.46|573.16|573.46|573.16|573.56|573.26|573.36|573.06|6
1602524700000|2020-10-12 17:45:00|573.56|573.26|573.36|573.06|573.56|573.26|573.16|572.86|15
1602525000000|2020-10-12 17:50:00|573.26|572.96|573.26|572.96|573.36|573.06|573.16|572.86|3
1602525300000|2020-10-12 17:55:00|573.36|573.06|573.36|573.06|573.46|573.16|573.26|572.96|7
1602525600000|2020-10-12 18:00:00|573.46|573.16|573.46|573.16|573.66|573.36|573.36|573.06|28
1602525900000|2020-10-12 18:05:00|573.56|573.26|573.56|573.26|573.56|573.26|573.46|573.16|6
1602526200000|2020-10-12 18:10:00|573.46|573.16|573.46|573.16|573.56|573.26|573.36|573.06|3
1602526500000|2020-10-12 18:15:00|573.36|573.06|573.46|573.16|573.56|573.26|573.36|573.06|11
1602526800000|2020-10-12 18:20:00|573.36|573.06|573.56|573.26|573.56|573.26|573.26|572.96|5
1602527100000|2020-10-12 18:25:00|573.46|573.16|573.66|573.36|573.66|573.36|573.46|573.16|6
1602527400000|2020-10-12 18:30:00|573.76|573.46|573.66|573.36|573.86|573.56|573.66|573.36|10
1602527700000|2020-10-12 18:35:00|573.76|573.46|573.66|573.36|573.76|573.46|573.56|573.26|17
1602528000000|2020-10-12 18:40:00|573.76|573.46|573.46|573.16|573.76|573.46|573.26|572.96|20
1602528300000|2020-10-12 18:45:00|573.56|573.26|573.56|573.26|573.56|573.26|573.36|573.06|15
1602528600000|2020-10-12 18:50:00|573.46|573.16|573.56|573.26|573.66|573.36|573.46|573.16|12
1602528900000|2020-10-12 18:55:00|573.46|573.16|573.36|573.06|573.56|573.26|573.36|573.06|12
1602529200000|2020-10-12 19:00:00|573.46|573.16|573.36|573.06|573.56|573.26|573.26|572.96|12
1602529500000|2020-10-12 19:05:00|573.26|572.96|573.26|572.96|573.36|573.06|573.16|572.86|8
1602529800000|2020-10-12 19:10:00|573.36|573.06|573.06|572.76|573.36|573.06|572.96|572.66|13
1602530100000|2020-10-12 19:15:00|572.96|572.66|573.06|572.76|573.16|572.86|572.96|572.66|15
1602530400000|2020-10-12 19:20:00|573.16|572.86|573.36|573.06|573.36|573.06|573.06|572.76|8
1602530700000|2020-10-12 19:25:00|573.26|572.96|573.36|573.06|573.36|573.06|573.26|572.96|10
1602531000000|2020-10-12 19:30:00|573.26|572.96|573.16|572.86|573.36|573.06|573.16|572.86|11
1602531300000|2020-10-12 19:35:00|573.26|572.96|573.06|572.76|573.26|572.96|573.06|572.76|5
1602531600000|2020-10-12 19:40:00|573.16|572.86|573.26|572.96|573.26|572.96|573.06|572.76|25
1602531900000|2020-10-12 19:45:00|573.16|572.86|572.86|572.56|573.26|572.96|572.76|572.46|23
1602532200000|2020-10-12 19:50:00|572.76|572.46|572.96|572.66|572.96|572.66|572.76|572.46|35
1602532500000|2020-10-12 19:55:00|572.86|572.56|573.36|573.06|573.36|573.06|572.86|572.56|57
1602532800000|2020-10-12 20:00:00|573.16|572.86|573.36|572.86|573.36|572.86|572.86|572.36|0
1602533100000|2020-10-12 20:05:00|573.26|572.76|573.56|573.06|573.56|573.06|572.96|572.46|0
1602533400000|2020-10-12 20:10:00|573.46|572.96|574.36|573.86|574.36|573.86|573.36|572.86|0
1602533700000|2020-10-12 20:15:00|574.26|573.76|574.26|573.76|574.36|573.86|574.26|573.76|0
1602534600000|2020-10-12 20:30:00|574.36|573.86|574.36|573.86|574.36|573.86|574.16|573.66|0
1602534900000|2020-10-12 20:35:00|574.26|573.76|574.36|573.86|574.36|573.86|574.16|573.66|0
1602535200000|2020-10-12 20:40:00|574.26|573.76|574.36|573.86|574.36|573.86|574.26|573.76|0
1602535500000|2020-10-12 20:45:00|574.16|573.66|573.96|573.46|574.16|573.66|573.86|573.36|0
1602535800000|2020-10-12 20:50:00|573.86|573.36|573.96|573.46|573.96|573.46|573.76|573.26|0
1602536100000|2020-10-12 20:55:00|573.86|573.36|573.76|573.26|573.96|573.46|573.76|573.26|0
1602538500000|2020-10-12 21:35:00|573.66|573.16|573.76|573.26|573.76|573.26|573.66|573.16|0
1602538800000|2020-10-12 21:40:00|573.66|573.16|573.66|573.16|573.76|573.26|573.66|573.16|0
1602539100000|2020-10-12 21:45:00|573.76|573.26|573.76|573.26|573.76|573.26|573.66|573.16|0
1602539400000|2020-10-12 21:50:00|573.66|573.16|573.96|573.46|573.96|573.46|573.66|573.16|0
1602539700000|2020-10-12 21:55:00|574.06|573.56|574.06|573.56|574.16|573.66|574.06|573.56|0
1602540000000|2020-10-12 22:00:00|574.16|573.66|574.56|574.06|574.56|574.06|574.16|573.66|0
1602540300000|2020-10-12 22:05:00|574.46|573.96|574.36|573.86|574.56|574.06|574.36|573.86|0
1602540600000|2020-10-12 22:10:00|574.46|573.96|574.36|573.86|574.56|574.06|574.36|573.86|0
1602541500000|2020-10-12 22:25:00|574.26|573.76|574.26|573.76|574.26|573.76|574.06|573.56|0
1602541800000|2020-10-12 22:30:00|574.16|573.66|573.96|573.46|574.16|573.66|573.86|573.36|0
1602542100000|2020-10-12 22:35:00|574.06|573.56|574.06|573.56|574.06|573.56|573.96|573.46|0
1602542700000|2020-10-12 22:45:00|574.16|573.66|574.06|573.56|574.16|573.66|574.06|573.56|0
1602543300000|2020-10-12 22:55:00|573.96|573.46|573.96|573.46|573.96|573.46|573.86|573.36|0
1602543600000|2020-10-12 23:00:00|574.06|573.56|574.16|573.66|574.26|573.76|573.96|573.46|0
1602543900000|2020-10-12 23:05:00|574.06|573.56|574.16|573.66|574.16|573.66|574.06|573.56|0
1602544200000|2020-10-12 23:10:00|574.06|573.56|574.26|573.76|574.26|573.76|574.06|573.56|0
1602544500000|2020-10-12 23:15:00|574.16|573.66|574.06|573.56|574.16|573.66|574.06|573.56|0
1602544800000|2020-10-12 23:20:00|574.16|573.66|574.06|573.56|574.16|573.66|574.06|573.56|0
1602545100000|2020-10-12 23:25:00|573.96|573.46|573.86|573.36|573.96|573.46|573.86|573.36|0
1602545400000|2020-10-12 23:30:00|573.96|573.46|573.56|573.06|573.96|573.46|573.56|573.06|0
1602545700000|2020-10-12 23:35:00|573.66|573.16|573.46|572.96|573.66|573.16|573.46|572.96|0
1602546000000|2020-10-12 23:40:00|573.56|573.06|573.66|573.16|573.66|573.16|573.46|572.96|0
1602546300000|2020-10-12 23:45:00|573.76|573.26|573.66|573.16|573.76|573.26|573.56|573.06|0
1602546600000|2020-10-12 23:50:00|573.76|573.26|573.76|573.26|573.76|573.26|573.66|573.16|0
1602546900000|2020-10-12 23:55:00|573.86|573.36|573.76|573.26|573.86|573.36|573.76|573.26|0
1602547200000|2020-10-13 00:00:00|573.86|573.36|573.36|572.86|573.86|573.36|573.26|572.76|0
1602547500000|2020-10-13 00:05:00|573.26|572.76|573.06|572.56|573.46|572.96|572.96|572.46|0
1602547800000|2020-10-13 00:10:00|573.16|572.66|572.76|572.26|573.16|572.66|572.76|572.26|0
1602548100000|2020-10-13 00:15:00|572.86|572.36|572.56|572.06|573.16|572.66|572.36|571.86|0
1602548400000|2020-10-13 00:20:00|572.66|572.16|572.86|572.36|572.86|572.36|572.36|571.86|0
1602548700000|2020-10-13 00:25:00|572.76|572.26|572.86|572.36|572.86|572.36|572.66|572.16|0
1602549000000|2020-10-13 00:30:00|572.76|572.26|572.36|571.86|572.86|572.36|572.36|571.86|0
1602549300000|2020-10-13 00:35:00|572.46|571.96|572.76|572.26|572.86|572.36|572.06|571.56|0
1602549600000|2020-10-13 00:40:00|572.86|572.36|572.46|571.96|572.86|572.36|572.36|571.86|0
1602549900000|2020-10-13 00:45:00|572.56|572.06|572.26|571.76|572.56|572.06|572.16|571.66|0
1602550200000|2020-10-13 00:50:00|572.16|571.66|572.26|571.76|572.46|571.96|572.16|571.66|0
1602550500000|2020-10-13 00:55:00|572.36|571.86|572.46|571.96|572.46|571.96|572.16|571.66|0
1602550800000|2020-10-13 01:00:00|572.26|571.76|572.06|571.56|572.46|571.96|571.96|571.46|0
1602551100000|2020-10-13 01:05:00|572.16|571.66|571.96|571.46|572.16|571.66|571.96|571.46|0
1602551400000|2020-10-13 01:10:00|571.86|571.36|571.96|571.46|571.96|571.46|571.66|571.16|0
1602551700000|2020-10-13 01:15:00|571.86|571.36|572.36|571.86|572.46|571.96|571.86|571.36|0
1602552000000|2020-10-13 01:20:00|572.26|571.76|572.16|571.66|572.36|571.86|571.96|571.46|0
1602552300000|2020-10-13 01:25:00|572.26|571.76|572.26|571.76|572.36|571.86|572.16|571.66|0
1602552600000|2020-10-13 01:30:00|572.16|571.66|572.16|571.66|572.16|571.66|571.96|571.46|0
1602552900000|2020-10-13 01:35:00|572.26|571.76|571.96|571.46|572.36|571.86|571.96|571.46|0
1602553200000|2020-10-13 01:40:00|571.86|571.36|571.86|571.36|571.96|571.46|571.76|571.26|0
1602553500000|2020-10-13 01:45:00|571.76|571.26|571.96|571.46|571.96|571.46|571.36|570.86|0
1602553800000|2020-10-13 01:50:00|571.86|571.36|572.16|571.66|572.16|571.66|571.86|571.36|0
1602554100000|2020-10-13 01:55:00|572.06|571.56|571.86|571.36|572.06|571.56|571.76|571.26|0
1602554400000|2020-10-13 02:00:00|571.96|571.46|571.66|571.16|571.96|571.46|571.66|571.16|0
1602554700000|2020-10-13 02:05:00|571.56|571.06|571.86|571.36|571.86|571.36|571.46|570.96|0
1602555000000|2020-10-13 02:10:00|571.96|571.46|571.96|571.46|571.96|571.46|571.76|571.26|0
1602555300000|2020-10-13 02:15:00|572.06|571.56|571.96|571.46|572.16|571.66|571.76|571.26|0
1602555600000|2020-10-13 02:20:00|571.86|571.36|571.76|571.26|571.96|571.46|571.76|571.26|0
1602555900000|2020-10-13 02:25:00|571.66|571.16|571.76|571.26|571.76|571.26|571.46|570.96|0
1602556200000|2020-10-13 02:30:00|571.66|571.16|571.76|571.26|571.86|571.36|571.56|571.06|0
1602556500000|2020-10-13 02:35:00|571.86|571.36|572.06|571.56|572.06|571.56|571.86|571.36|0
1602556800000|2020-10-13 02:40:00|572.16|571.66|572.06|571.56|572.16|571.66|572.06|571.56|0
1602557100000|2020-10-13 02:45:00|571.96|571.46|572.16|571.66|572.16|571.66|571.96|571.46|0
1602557400000|2020-10-13 02:50:00|572.26|571.76|572.26|571.76|572.26|571.76|572.16|571.66|0
1602557700000|2020-10-13 02:55:00|572.16|571.66|572.46|571.96|572.46|571.96|572.16|571.66|0
1602558000000|2020-10-13 03:00:00|572.36|571.86|572.36|571.86|572.46|571.96|572.16|571.66|0
1602558300000|2020-10-13 03:05:00|572.46|571.96|572.16|571.66|572.46|571.96|572.06|571.56|0
1602558600000|2020-10-13 03:10:00|572.26|571.76|572.36|571.86|572.46|571.96|572.26|571.76|0
1602558900000|2020-10-13 03:15:00|572.26|571.76|572.26|571.76|572.46|571.96|572.26|571.76|0
1602559200000|2020-10-13 03:20:00|572.16|571.66|572.16|571.66|572.26|571.76|572.06|571.56|0
1602559500000|2020-10-13 03:25:00|572.26|571.76|572.36|571.86|572.46|571.96|572.26|571.76|0
1602559800000|2020-10-13 03:30:00|572.26|571.76|572.96|572.46|572.96|572.46|572.26|571.76|0
1602560100000|2020-10-13 03:35:00|572.86|572.36|572.86|572.36|572.96|572.46|572.76|572.26|0
1602560400000|2020-10-13 03:40:00|572.76|572.26|572.76|572.26|572.86|572.36|572.66|572.16|0
1602560700000|2020-10-13 03:45:00|572.66|572.16|572.56|572.06|572.66|572.16|572.46|571.96|0
1602561000000|2020-10-13 03:50:00|572.46|571.96|572.46|571.96|572.56|572.06|572.46|571.96|0
1602561300000|2020-10-13 03:55:00|572.56|572.06|572.56|572.06|572.76|572.26|572.56|572.06|0
1602561600000|2020-10-13 04:00:00|572.46|571.96|572.56|572.06|572.56|572.06|572.46|571.96|0
1602561900000|2020-10-13 04:05:00|572.46|571.96|572.36|571.86|572.46|571.96|572.26|571.76|0
1602562200000|2020-10-13 04:10:00|572.46|571.96|572.56|572.06|572.56|572.06|572.46|571.96|0
1602562500000|2020-10-13 04:15:00|572.46|571.96|572.46|571.96|572.46|571.96|572.36|571.86|0
1602562800000|2020-10-13 04:20:00|572.36|571.86|572.26|571.76|572.36|571.86|572.26|571.76|0
1602563100000|2020-10-13 04:25:00|572.36|571.86|572.56|572.06|572.76|572.26|572.26|571.76|0
1602563400000|2020-10-13 04:30:00|572.46|571.96|572.56|572.06|572.76|572.26|572.46|571.96|0
1602563700000|2020-10-13 04:35:00|572.66|572.16|572.76|572.26|572.76|572.26|572.56|572.06|0
1602564000000|2020-10-13 04:40:00|572.86|572.36|572.56|572.06|572.86|572.36|572.56|572.06|0
1602564300000|2020-10-13 04:45:00|572.66|572.16|572.56|572.06|572.76|572.26|572.56|572.06|0
1602564600000|2020-10-13 04:50:00|572.66|572.16|572.76|572.26|572.76|572.26|572.66|572.16|0
1602564900000|2020-10-13 04:55:00|572.66|572.16|572.76|572.26|572.76|572.26|572.56|572.06|0
1602565200000|2020-10-13 05:00:00|572.86|572.36|573.06|572.56|573.06|572.56|572.76|572.26|0
1602565500000|2020-10-13 05:05:00|572.96|572.46|572.96|572.46|573.06|572.56|572.76|572.26|0
1602565800000|2020-10-13 05:10:00|572.86|572.36|573.06|572.56|573.16|572.66|572.86|572.36|0
1602566100000|2020-10-13 05:15:00|573.16|572.66|573.16|572.66|573.26|572.76|572.96|572.46|0
1602566400000|2020-10-13 05:20:00|573.26|572.76|573.16|572.66|573.36|572.86|573.16|572.66|0
1602566700000|2020-10-13 05:25:00|573.26|572.76|573.56|573.06|573.66|573.16|573.16|572.66|0
1602567000000|2020-10-13 05:30:00|573.66|573.16|573.16|572.66|573.66|573.16|573.16|572.66|0
1602567300000|2020-10-13 05:35:00|573.26|572.76|573.46|572.96|573.56|573.06|573.26|572.76|0
1602567600000|2020-10-13 05:40:00|573.36|572.86|573.36|572.86|573.56|573.06|573.26|572.76|0
1602567900000|2020-10-13 05:45:00|573.26|572.76|573.16|572.66|573.36|572.86|573.06|572.56|0
1602568200000|2020-10-13 05:50:00|573.06|572.56|573.16|572.66|573.36|572.86|573.06|572.56|0
1602568500000|2020-10-13 05:55:00|573.26|572.76|573.36|572.86|573.36|572.86|573.16|572.66|0
1602568800000|2020-10-13 06:00:00|573.16|572.76|572.86|572.56|573.16|572.86|572.76|572.46|68
1602569100000|2020-10-13 06:05:00|572.96|572.66|573.16|572.86|573.16|572.86|572.96|572.66|53
1602569400000|2020-10-13 06:10:00|573.06|572.76|573.56|573.26|573.56|573.26|573.06|572.76|56
1602569700000|2020-10-13 06:15:00|573.46|573.16|573.56|573.26|573.56|573.26|573.26|572.96|20
1602570000000|2020-10-13 06:20:00|573.46|573.16|573.56|573.26|573.66|573.36|573.36|573.06|58
1602570300000|2020-10-13 06:25:00|573.66|573.36|573.96|573.66|573.96|573.66|573.66|573.36|74
1602570600000|2020-10-13 06:30:00|573.86|573.56|573.36|573.06|573.86|573.56|573.36|573.06|28
1602570900000|2020-10-13 06:35:00|573.26|572.96|572.96|572.66|573.46|573.16|572.66|572.36|113
1602571200000|2020-10-13 06:40:00|573.06|572.76|573.16|572.86|573.26|572.96|572.96|572.66|49
1602571500000|2020-10-13 06:45:00|573.06|572.76|572.86|572.56|573.06|572.76|572.66|572.36|44
1602571800000|2020-10-13 06:50:00|572.96|572.66|572.96|572.66|572.96|572.66|572.76|572.46|42
1602572100000|2020-10-13 06:55:00|572.86|572.56|572.66|572.36|572.96|572.66|572.66|572.36|96
1602572400000|2020-10-13 07:00:00|572.56|572.46|572.56|572.46|573.06|572.96|571.96|571.86|923
1602572700000|2020-10-13 07:05:00|572.66|572.56|571.36|571.26|572.66|572.56|571.16|571.06|454
1602573000000|2020-10-13 07:10:00|571.46|571.36|571.06|570.96|571.76|571.66|570.86|570.76|292
1602573300000|2020-10-13 07:15:00|571.16|571.06|569.66|569.56|571.16|571.06|569.66|569.56|351
1602573600000|2020-10-13 07:20:00|569.76|569.66|570.36|570.26|570.46|570.36|569.16|569.06|420
1602573900000|2020-10-13 07:25:00|570.26|570.16|570.66|570.56|570.76|570.66|569.46|569.36|228
1602574200000|2020-10-13 07:30:00|570.76|570.66|570.66|570.56|570.96|570.86|570.36|570.26|1419
1602574500000|2020-10-13 07:35:00|570.56|570.46|571.66|571.56|571.76|571.66|570.36|570.26|632
1602574800000|2020-10-13 07:40:00|571.69|571.59|571.69|571.59|571.89|571.79|571.29|571.19|185
1602575100000|2020-10-13 07:45:00|571.59|571.49|571.79|571.69|571.79|571.69|571.19|571.09|160
1602575400000|2020-10-13 07:50:00|571.69|571.59|571.59|571.49|571.99|571.89|571.49|571.39|157
1602575700000|2020-10-13 07:55:00|571.49|571.39|571.79|571.69|571.79|571.69|571.39|571.29|140
1602576000000|2020-10-13 08:00:00|571.89|571.79|572.89|572.79|573.29|573.19|571.89|571.79|372
1602576300000|2020-10-13 08:05:00|572.99|572.89|573.19|573.09|573.19|573.09|572.59|572.49|577
1602576600000|2020-10-13 08:10:00|573.09|572.99|572.99|572.89|573.49|573.39|572.99|572.89|187
1602576900000|2020-10-13 08:15:00|572.89|572.79|572.99|572.89|573.09|572.99|572.69|572.59|735
1602577200000|2020-10-13 08:20:00|572.89|572.79|573.49|573.39|573.59|573.49|572.79|572.69|3100
1602577500000|2020-10-13 08:25:00|573.39|573.29|573.59|573.49|573.79|573.69|573.29|573.19|1248
1602577800000|2020-10-13 08:30:00|573.49|573.39|574.19|574.09|574.39|574.29|573.49|573.39|214
1602578100000|2020-10-13 08:35:00|574.09|573.99|573.49|573.39|574.19|574.09|573.29|573.19|200
1602578400000|2020-10-13 08:40:00|573.39|573.29|573.49|573.39|573.79|573.69|573.39|573.29|321
1602578700000|2020-10-13 08:45:00|573.39|573.29|573.99|573.89|574.29|574.19|573.39|573.29|712
1602579000000|2020-10-13 08:50:00|574.09|573.99|574.09|573.99|574.09|573.99|573.69|573.59|535
1602579300000|2020-10-13 08:55:00|573.99|573.89|574.29|574.19|574.29|574.19|573.89|573.79|104
1602579600000|2020-10-13 09:00:00|574.19|574.09|573.89|573.79|574.29|574.19|573.59|573.49|244
1602579900000|2020-10-13 09:05:00|573.79|573.69|573.49|573.39|573.99|573.89|573.49|573.39|243
1602580200000|2020-10-13 09:10:00|573.59|573.49|573.99|573.89|574.29|574.19|573.39|573.29|243
1602580500000|2020-10-13 09:15:00|574.09|573.99|574.19|574.09|574.19|574.09|573.79|573.69|162
1602580800000|2020-10-13 09:20:00|574.29|574.19|574.19|574.09|574.39|574.29|574.09|573.99|212
1602581100000|2020-10-13 09:25:00|574.29|574.19|574.09|573.99|574.39|574.29|573.89|573.79|134
1602581400000|2020-10-13 09:30:00|573.99|573.89|573.99|573.89|574.29|574.19|573.99|573.89|791
1602581700000|2020-10-13 09:35:00|574.09|573.99|574.09|573.99|574.39|574.29|573.89|573.79|378
1602582000000|2020-10-13 09:40:00|574.19|574.09|574.09|573.99|574.29|574.19|573.69|573.59|184
1602582300000|2020-10-13 09:45:00|573.99|573.89|573.79|573.69|574.09|573.99|573.69|573.59|54
1602582600000|2020-10-13 09:50:00|573.89|573.79|573.79|573.69|573.89|573.79|573.49|573.39|148
1602582900000|2020-10-13 09:55:00|573.69|573.59|573.99|573.89|574.09|573.99|573.69|573.59|101
1602583200000|2020-10-13 10:00:00|573.89|573.79|573.79|573.69|574.09|573.99|573.69|573.59|631
1602583500000|2020-10-13 10:05:00|573.89|573.79|573.89|573.79|573.89|573.79|573.59|573.49|206
1602583800000|2020-10-13 10:10:00|573.99|573.89|573.99|573.89|574.29|574.19|573.89|573.79|149
1602584100000|2020-10-13 10:15:00|574.09|573.99|574.29|574.19|574.39|574.29|574.09|573.99|195
1602584400000|2020-10-13 10:20:00|574.19|574.09|574.29|574.19|574.29|574.19|574.09|573.99|95
1602584700000|2020-10-13 10:25:00|574.39|574.29|574.89|574.79|574.99|574.89|574.29|574.19|181
1602585000000|2020-10-13 10:30:00|574.79|574.69|575.29|575.19|575.39|575.29|574.69|574.59|290
1602585300000|2020-10-13 10:35:00|575.19|575.09|575.19|575.09|575.39|575.29|575.19|575.09|136
1602585600000|2020-10-13 10:40:00|575.09|574.99|574.79|574.69|575.19|575.09|574.79|574.69|143
1602585900000|2020-10-13 10:45:00|574.69|574.59|574.99|574.89|575.09|574.99|574.69|574.59|126
1602586200000|2020-10-13 10:50:00|574.89|574.79|574.89|574.79|574.99|574.89|574.59|574.49|213
1602586500000|2020-10-13 10:55:00|574.79|574.69|575.09|574.99|575.09|574.99|574.79|574.69|148
1602586800000|2020-10-13 11:00:00|574.99|574.89|574.89|574.79|575.19|575.09|574.89|574.79|145
1602587100000|2020-10-13 11:05:00|574.99|574.89|575.19|575.09|575.19|575.09|574.79|574.69|140
1602587400000|2020-10-13 11:10:00|575.29|575.19|575.49|575.39|575.49|575.39|575.19|575.09|196
1602587700000|2020-10-13 11:15:00|575.59|575.49|575.29|575.19|575.59|575.49|575.09|574.99|163
1602588000000|2020-10-13 11:20:00|575.19|575.09|575.29|575.19|575.29|575.19|575.09|574.99|114
1602588300000|2020-10-13 11:25:00|575.39|575.29|575.39|575.29|575.59|575.49|575.09|574.99|146
1602588600000|2020-10-13 11:30:00|575.49|575.39|575.29|575.19|575.59|575.49|575.29|575.19|156
1602588900000|2020-10-13 11:35:00|575.39|575.29|575.19|575.09|575.39|575.29|575.09|574.99|130
1602589200000|2020-10-13 11:40:00|575.17|575.07|575.07|574.97|575.17|575.07|574.87|574.77|119
1602589500000|2020-10-13 11:45:00|574.97|574.87|574.47|574.37|574.97|574.87|574.47|574.37|208
1602589800000|2020-10-13 11:50:00|574.57|574.47|574.17|574.07|574.57|574.47|573.87|573.77|210
1602590100000|2020-10-13 11:55:00|574.27|574.17|574.17|574.07|574.37|574.27|574.07|573.97|109
1602590400000|2020-10-13 12:00:00|574.07|573.97|573.97|573.87|574.27|574.17|573.87|573.77|149
1602590700000|2020-10-13 12:05:00|574.07|573.97|573.87|573.77|574.07|573.97|573.77|573.67|102
1602591000000|2020-10-13 12:10:00|573.97|573.87|573.87|573.77|574.07|573.97|573.87|573.77|145
1602591300000|2020-10-13 12:15:00|573.97|573.87|573.97|573.87|574.07|573.97|573.87|573.77|65
1602591600000|2020-10-13 12:20:00|573.87|573.77|573.57|573.47|573.97|573.87|573.57|573.47|196
1602591900000|2020-10-13 12:25:00|573.67|573.57|573.57|573.47|573.67|573.57|573.37|573.27|97
1602592200000|2020-10-13 12:30:00|573.67|573.57|573.57|573.47|573.77|573.67|573.47|573.37|125
1602592500000|2020-10-13 12:35:00|573.47|573.37|573.27|573.17|573.57|573.47|573.27|573.17|141
1602592800000|2020-10-13 12:40:00|573.37|573.27|573.17|573.07|573.57|573.47|573.07|572.97|179
1602593100000|2020-10-13 12:45:00|573.07|572.97|572.67|572.57|573.07|572.97|572.57|572.47|222
1602593400000|2020-10-13 12:50:00|572.57|572.47|572.07|571.97|572.67|572.57|571.87|571.77|1014
1602593700000|2020-10-13 12:55:00|571.97|571.87|572.57|572.47|572.57|572.47|571.77|571.67|329
1602594000000|2020-10-13 13:00:00|572.47|572.37|572.17|572.07|572.57|572.47|572.17|572.07|1856
1602594300000|2020-10-13 13:05:00|572.07|571.97|572.07|571.97|572.27|572.17|571.97|571.87|196
1602594600000|2020-10-13 13:10:00|571.97|571.87|571.87|571.77|572.17|572.07|571.57|571.47|204
1602594900000|2020-10-13 13:15:00|571.97|571.87|571.67|571.57|572.07|571.97|571.57|571.47|535
1602595200000|2020-10-13 13:20:00|571.57|571.47|571.77|571.67|571.77|571.67|571.07|570.97|381
1602595500000|2020-10-13 13:25:00|571.87|571.77|571.67|571.57|571.97|571.87|571.57|571.47|299
1602595800000|2020-10-13 13:30:00|571.77|571.67|571.67|571.57|571.97|571.87|571.17|571.07|670
1602596100000|2020-10-13 13:35:00|571.57|571.47|570.77|570.67|571.97|571.87|570.77|570.67|417
1602596400000|2020-10-13 13:40:00|570.87|570.77|571.47|571.37|571.87|571.77|570.67|570.57|407
1602596700000|2020-10-13 13:45:00|571.37|571.27|572.17|572.07|572.17|572.07|571.17|571.07|364
1602597000000|2020-10-13 13:50:00|572.07|571.97|571.77|571.67|572.27|572.17|571.67|571.57|336
1602597300000|2020-10-13 13:55:00|571.67|571.57|572.67|572.57|572.67|572.57|571.67|571.57|319
1602597600000|2020-10-13 14:00:00|572.57|572.47|572.47|572.37|572.77|572.67|572.07|571.97|412
1602597900000|2020-10-13 14:05:00|572.37|572.27|571.97|571.87|572.57|572.47|571.57|571.47|343
1602598200000|2020-10-13 14:10:00|571.93|571.83|571.43|571.33|572.13|572.03|570.93|570.83|378
1602598500000|2020-10-13 14:15:00|571.53|571.43|572.23|572.13|572.33|572.23|571.33|571.23|311
1602598800000|2020-10-13 14:20:00|572.33|572.23|572.53|572.43|572.53|572.43|572.03|571.93|514
1602599100000|2020-10-13 14:25:00|572.43|572.33|572.03|571.93|572.43|572.33|571.93|571.83|232
1602599400000|2020-10-13 14:30:00|571.93|571.83|571.43|571.33|572.03|571.93|571.13|571.03|247
1602599700000|2020-10-13 14:35:00|571.53|571.43|571.23|571.13|571.53|571.43|571.13|571.03|237
1602600000000|2020-10-13 14:40:00|571.33|571.23|570.53|570.43|571.33|571.23|570.33|570.23|302
1602600300000|2020-10-13 14:45:00|570.63|570.53|570.73|570.63|571.03|570.93|570.43|570.33|362
1602600600000|2020-10-13 14:50:00|570.83|570.73|570.93|570.83|571.13|571.03|570.33|570.23|420
1602600900000|2020-10-13 14:55:00|571.03|570.93|571.43|571.33|571.73|571.63|570.93|570.83|306
1602601200000|2020-10-13 15:00:00|571.53|571.43|571.23|571.13|571.63|571.53|571.13|571.03|246
1602601500000|2020-10-13 15:05:00|571.13|571.03|571.63|571.53|571.63|571.53|571.13|571.03|233
1602601800000|2020-10-13 15:10:00|571.53|571.43|571.73|571.63|571.93|571.83|571.43|571.33|288
1602602100000|2020-10-13 15:15:00|571.83|571.73|571.93|571.83|571.93|571.83|571.43|571.33|219
1602602400000|2020-10-13 15:20:00|572.03|571.93|571.93|571.83|572.23|572.13|571.93|571.83|215
1602602700000|2020-10-13 15:25:00|572.03|571.93|571.93|571.83|572.03|571.93|571.73|571.63|316
1602603000000|2020-10-13 15:30:00|572.03|571.63|572.73|572.43|572.73|572.43|571.93|571.63|511
1602603300000|2020-10-13 15:35:00|572.63|572.33|572.63|572.33|573.03|572.73|572.43|572.13|254
1602603600000|2020-10-13 15:40:00|572.73|572.43|572.53|572.23|572.93|572.63|572.43|572.13|240
1602603900000|2020-10-13 15:45:00|572.43|572.13|572.73|572.43|572.83|572.53|572.43|572.13|86
1602604200000|2020-10-13 15:50:00|572.83|572.53|573.23|572.93|573.23|572.93|572.73|572.43|172
1602604500000|2020-10-13 15:55:00|573.13|572.83|573.13|572.83|573.23|572.93|573.03|572.73|58
1602604800000|2020-10-13 16:00:00|573.23|572.93|573.03|572.73|573.23|572.93|573.03|572.73|188
1602605100000|2020-10-13 16:05:00|573.13|572.83|573.13|572.83|573.23|572.93|572.93|572.63|68
1602605400000|2020-10-13 16:10:00|573.03|572.73|572.83|572.53|573.13|572.83|572.53|572.23|95
1602605700000|2020-10-13 16:15:00|572.93|572.63|572.73|572.43|572.93|572.63|572.63|572.33|51
1602606000000|2020-10-13 16:20:00|572.63|572.33|573.03|572.73|573.03|572.73|572.63|572.33|46
1602606300000|2020-10-13 16:25:00|573.13|572.83|573.23|572.93|573.23|572.93|573.03|572.73|59
1602606600000|2020-10-13 16:30:00|573.13|572.83|572.93|572.63|573.23|572.93|572.93|572.63|26
1602606900000|2020-10-13 16:35:00|573.03|572.73|572.63|572.33|573.03|572.73|572.53|572.23|30
1602607200000|2020-10-13 16:40:00|572.73|572.43|572.93|572.63|572.93|572.63|572.53|572.23|17
1602607500000|2020-10-13 16:45:00|572.83|572.53|573.03|572.73|573.13|572.83|572.83|572.53|13
1602607800000|2020-10-13 16:50:00|572.93|572.63|573.33|573.03|573.43|573.13|572.93|572.63|20
1602608100000|2020-10-13 16:55:00|573.43|573.13|573.43|573.13|573.43|573.13|573.33|573.03|6
1602608400000|2020-10-13 17:00:00|573.33|573.03|573.13|572.83|573.53|573.23|573.13|572.83|15
1602608700000|2020-10-13 17:05:00|573.23|572.93|572.33|572.03|573.23|572.93|572.33|572.03|46
1602609000000|2020-10-13 17:10:00|572.43|572.13|572.83|572.53|572.83|572.53|572.43|572.13|16
1602609300000|2020-10-13 17:15:00|572.93|572.63|573.23|572.93|573.33|573.03|572.83|572.53|30
1602609600000|2020-10-13 17:20:00|573.33|573.03|572.83|572.53|573.33|573.03|572.53|572.23|16
1602609900000|2020-10-13 17:25:00|572.73|572.43|572.93|572.63|573.03|572.73|572.73|572.43|18
1602610200000|2020-10-13 17:30:00|572.83|572.53|572.83|572.53|572.93|572.63|572.63|572.33|17
1602610500000|2020-10-13 17:35:00|572.73|572.43|572.73|572.43|572.83|572.53|572.63|572.33|10
1602610800000|2020-10-13 17:40:00|572.83|572.53|572.43|572.13|572.93|572.63|572.43|572.13|15
1602611100000|2020-10-13 17:45:00|572.53|572.23|572.53|572.23|572.53|572.23|572.43|572.13|14
1602611400000|2020-10-13 17:50:00|572.43|572.13|572.33|572.03|572.63|572.33|572.23|571.93|9
1602611700000|2020-10-13 17:55:00|572.43|572.13|571.83|571.53|572.43|572.13|571.73|571.43|36
1602612000000|2020-10-13 18:00:00|571.73|571.43|571.83|571.53|571.93|571.63|571.63|571.33|13
1602612300000|2020-10-13 18:05:00|571.73|571.43|571.83|571.53|572.03|571.73|571.73|571.43|10
1602612600000|2020-10-13 18:10:00|571.73|571.43|572.13|571.83|572.13|571.83|571.73|571.43|33
1602612900000|2020-10-13 18:15:00|572.03|571.73|572.33|572.03|572.33|572.03|571.93|571.63|24
1602613200000|2020-10-13 18:20:00|572.23|571.93|572.23|571.93|572.33|572.03|571.83|571.53|16
1602613500000|2020-10-13 18:25:00|572.13|571.83|571.33|571.03|572.13|571.83|571.33|571.03|44
1602613800000|2020-10-13 18:30:00|571.43|571.13|571.63|571.33|571.73|571.43|570.83|570.53|103
1602614100000|2020-10-13 18:35:00|571.53|571.23|571.53|571.23|571.53|571.23|571.13|570.83|35
1602614400000|2020-10-13 18:40:00|571.43|571.13|571.53|571.23|571.53|571.23|571.13|570.83|13
1602614700000|2020-10-13 18:45:00|571.43|571.13|571.53|571.23|571.73|571.43|571.13|570.83|71
1602615000000|2020-10-13 18:50:00|571.63|571.33|571.63|571.33|571.73|571.43|571.43|571.13|25
1602615300000|2020-10-13 18:55:00|571.73|571.43|572.23|571.93|572.33|572.03|571.73|571.43|50
1602615600000|2020-10-13 19:00:00|572.13|571.83|572.43|572.13|572.53|572.23|572.03|571.73|24
1602615900000|2020-10-13 19:05:00|572.53|572.23|572.43|572.13|572.53|572.23|572.33|572.03|10
1602616200000|2020-10-13 19:10:00|572.53|572.23|572.83|572.53|572.93|572.63|572.53|572.23|14
1602616500000|2020-10-13 19:15:00|572.73|572.43|572.83|572.53|572.83|572.53|572.63|572.33|10
1602616800000|2020-10-13 19:20:00|572.93|572.63|573.53|573.23|573.53|573.23|572.93|572.63|24
1602617100000|2020-10-13 19:25:00|573.43|573.13|573.43|573.13|573.53|573.23|573.33|573.03|9
1602617400000|2020-10-13 19:30:00|573.53|573.23|573.43|573.13|573.53|573.23|573.43|573.13|12
1602617700000|2020-10-13 19:35:00|573.53|573.23|573.23|572.93|573.53|573.23|573.13|572.83|7
1602618000000|2020-10-13 19:40:00|573.33|573.03|573.23|572.93|573.53|573.23|573.13|572.83|14
1602618300000|2020-10-13 19:45:00|573.33|573.03|573.03|572.73|573.33|573.03|573.03|572.73|36
1602618600000|2020-10-13 19:50:00|573.13|572.83|572.93|572.63|573.23|572.93|572.93|572.63|24
1602618900000|2020-10-13 19:55:00|572.83|572.53|572.13|571.83|573.03|572.73|572.13|571.83|50
1602619200000|2020-10-13 20:00:00|572.23|571.73|572.33|571.83|572.63|572.13|572.23|571.73|0
1602619500000|2020-10-13 20:05:00|572.23|571.73|572.43|571.93|572.43|571.93|572.03|571.53|0
1602619800000|2020-10-13 20:10:00|572.33|571.83|572.63|572.13|572.73|572.23|572.33|571.83|0
1602620700000|2020-10-13 20:25:00|572.73|572.23|572.73|572.23|572.73|572.23|572.73|572.23|0
1602621000000|2020-10-13 20:30:00|572.63|572.13|572.53|572.03|572.93|572.43|572.33|571.83|0
1602621300000|2020-10-13 20:35:00|572.63|572.13|572.33|571.83|572.63|572.13|572.33|571.83|0
1602621600000|2020-10-13 20:40:00|572.43|571.93|572.43|571.93|572.53|572.03|572.33|571.83|0
1602621900000|2020-10-13 20:45:00|572.53|572.03|572.33|571.83|572.53|572.03|572.33|571.83|0
1602622200000|2020-10-13 20:50:00|572.23|571.73|572.33|571.83|572.43|571.93|572.23|571.73|0
1602622500000|2020-10-13 20:55:00|572.23|571.73|572.23|571.73|572.33|571.83|572.03|571.53|0
1602623400000|2020-10-13 21:10:00|572.33|571.83|572.33|571.83|572.33|571.83|572.23|571.73|0
1602623700000|2020-10-13 21:15:00|572.23|571.73|572.23|571.73|572.23|571.73|572.23|571.73|0
1602624600000|2020-10-13 21:30:00|572.13|571.63|572.23|571.73|572.23|571.73|572.13|571.63|0
1602625500000|2020-10-13 21:45:00|572.13|571.63|572.23|571.73|572.23|571.73|572.13|571.63|0
1602626400000|2020-10-13 22:00:00|572.13|571.63|572.43|571.93|572.53|572.03|572.13|571.63|0
1602626700000|2020-10-13 22:05:00|572.53|572.03|572.53|572.03|572.63|572.13|572.43|571.93|0
1602627000000|2020-10-13 22:10:00|572.63|572.13|572.63|572.13|572.73|572.23|572.53|572.03|0
1602627300000|2020-10-13 22:15:00|572.53|572.03|572.63|572.13|572.83|572.33|572.53|572.03|0
1602627600000|2020-10-13 22:20:00|572.73|572.23|572.73|572.23|572.83|572.33|572.63|572.13|0
1602627900000|2020-10-13 22:25:00|572.63|572.13|572.63|572.13|572.73|572.23|572.63|572.13|0
1602628200000|2020-10-13 22:30:00|572.73|572.23|572.53|572.03|572.73|572.23|572.43|571.93|0
1602628500000|2020-10-13 22:35:00|572.43|571.93|572.53|572.03|572.53|572.03|572.43|571.93|0
1602628800000|2020-10-13 22:40:00|572.63|572.13|572.83|572.33|572.83|572.33|572.63|572.13|0
1602629100000|2020-10-13 22:45:00|572.93|572.43|573.03|572.53|573.03|572.53|572.83|572.33|0
1602629400000|2020-10-13 22:50:00|573.13|572.63|573.23|572.73|573.23|572.73|573.03|572.53|0
1602629700000|2020-10-13 22:55:00|573.13|572.63|573.03|572.53|573.13|572.63|573.03|572.53|0
1602630000000|2020-10-13 23:00:00|572.93|572.43|573.03|572.53|573.13|572.63|572.83|572.33|0
1602630300000|2020-10-13 23:05:00|573.13|572.63|573.13|572.63|573.13|572.63|573.13|572.63|0
1602630600000|2020-10-13 23:10:00|573.03|572.53|573.13|572.63|573.23|572.73|573.03|572.53|0
1602630900000|2020-10-13 23:15:00|573.23|572.73|573.23|572.73|573.33|572.83|573.13|572.63|0
1602631200000|2020-10-13 23:20:00|573.13|572.63|573.13|572.63|573.23|572.73|573.03|572.53|0
1602631500000|2020-10-13 23:25:00|573.23|572.73|573.23|572.73|573.33|572.83|573.23|572.73|0
1602631800000|2020-10-13 23:30:00|573.33|572.83|573.23|572.73|573.33|572.83|573.23|572.73|0
1602632100000|2020-10-13 23:35:00|573.33|572.83|573.13|572.63|573.33|572.83|573.03|572.53|0
1602632400000|2020-10-13 23:40:00|573.23|572.73|573.23|572.73|573.33|572.83|573.13|572.63|0
1602632700000|2020-10-13 23:45:00|573.33|572.83|573.23|572.73|573.33|572.83|573.13|572.63|0
1602633000000|2020-10-13 23:50:00|573.13|572.63|573.13|572.63|573.23|572.73|573.13|572.63|0
1602633300000|2020-10-13 23:55:00|573.23|572.73|573.13|572.63|573.23|572.73|573.13|572.63|0
1602633600000|2020-10-14 00:00:00|573.23|572.73|573.13|572.63|573.33|572.83|572.73|572.23|0
1602633900000|2020-10-14 00:05:00|573.23|572.73|573.33|572.83|573.73|573.23|573.13|572.63|0
1602634200000|2020-10-14 00:10:00|573.43|572.93|573.43|572.93|573.53|573.03|573.33|572.83|0
1602634500000|2020-10-14 00:15:00|573.33|572.83|572.93|572.43|573.43|572.93|572.33|571.83|0
1602634800000|2020-10-14 00:20:00|573.03|572.53|573.13|572.63|573.23|572.73|572.93|572.43|0
1602635100000|2020-10-14 00:25:00|573.23|572.73|573.23|572.73|573.43|572.93|572.93|572.43|0
1602635400000|2020-10-14 00:30:00|573.33|572.83|573.23|572.73|573.43|572.93|573.23|572.73|0
1602635700000|2020-10-14 00:35:00|573.13|572.63|573.13|572.63|573.23|572.73|573.03|572.53|0
1602636000000|2020-10-14 00:40:00|573.03|572.53|573.43|572.93|573.43|572.93|573.03|572.53|0
1602636300000|2020-10-14 00:45:00|573.33|572.83|573.33|572.83|573.33|572.83|573.23|572.73|0
1602636600000|2020-10-14 00:50:00|573.43|572.93|573.53|573.03|573.53|573.03|573.43|572.93|0
1602636900000|2020-10-14 00:55:00|573.43|572.93|573.43|572.93|573.53|573.03|573.33|572.83|0
1602637200000|2020-10-14 01:00:00|573.53|573.03|573.23|572.73|573.53|573.03|573.03|572.53|0
1602637500000|2020-10-14 01:05:00|573.33|572.83|573.43|572.93|573.53|573.03|573.23|572.73|0
1602637800000|2020-10-14 01:10:00|573.33|572.83|573.73|573.23|573.73|573.23|573.33|572.83|0
1602638100000|2020-10-14 01:15:00|573.63|573.13|572.83|572.33|573.73|573.23|572.83|572.33|0
1602638400000|2020-10-14 01:20:00|572.93|572.43|572.53|572.03|572.93|572.43|572.53|572.03|0
1602638700000|2020-10-14 01:25:00|572.73|572.23|573.03|572.53|573.03|572.53|572.73|572.23|0
1602639000000|2020-10-14 01:30:00|572.93|572.43|573.23|572.73|573.23|572.73|572.83|572.33|0
1602639300000|2020-10-14 01:35:00|573.13|572.63|573.33|572.83|573.33|572.83|573.03|572.53|0
1602639600000|2020-10-14 01:40:00|573.23|572.73|573.33|572.83|573.63|573.13|573.23|572.73|0
1602639900000|2020-10-14 01:45:00|573.43|572.93|573.63|573.13|573.73|573.23|573.43|572.93|0
1602640200000|2020-10-14 01:50:00|573.53|573.03|573.43|572.93|573.73|573.23|573.33|572.83|0
1602640500000|2020-10-14 01:55:00|573.53|573.03|573.43|572.93|573.63|573.13|573.33|572.83|0
1602640800000|2020-10-14 02:00:00|573.33|572.83|573.13|572.63|573.43|572.93|573.03|572.53|0
1602641100000|2020-10-14 02:05:00|573.23|572.73|573.43|572.93|573.63|573.13|573.23|572.73|0
1602641400000|2020-10-14 02:10:00|573.53|573.03|573.63|573.13|573.73|573.23|573.43|572.93|0
1602641700000|2020-10-14 02:15:00|573.73|573.23|573.93|573.43|574.03|573.53|573.53|573.03|0
1602642000000|2020-10-14 02:20:00|574.03|573.53|573.83|573.33|574.03|573.53|573.73|573.23|0
1602642300000|2020-10-14 02:25:00|573.73|573.23|573.73|573.23|573.93|573.43|573.73|573.23|0
1602642600000|2020-10-14 02:30:00|573.83|573.33|573.93|573.43|574.03|573.53|573.73|573.23|0
1602642900000|2020-10-14 02:35:00|573.83|573.33|573.73|573.23|574.03|573.53|573.73|573.23|0
1602643200000|2020-10-14 02:40:00|573.63|573.13|573.43|572.93|573.63|573.13|573.43|572.93|0
1602643500000|2020-10-14 02:45:00|573.53|573.03|573.63|573.13|573.73|573.23|573.43|572.93|0
1602643800000|2020-10-14 02:50:00|573.73|573.23|573.73|573.23|573.83|573.33|573.63|573.13|0
1602644100000|2020-10-14 02:55:00|573.63|573.13|573.63|573.13|573.73|573.23|573.53|573.03|0
1602644400000|2020-10-14 03:00:00|573.73|573.23|573.73|573.23|573.93|573.43|573.63|573.13|0
1602644700000|2020-10-14 03:05:00|573.83|573.33|573.93|573.43|573.93|573.43|573.73|573.23|0
1602645000000|2020-10-14 03:10:00|573.83|573.33|573.93|573.43|573.93|573.43|573.83|573.33|0
1602645300000|2020-10-14 03:15:00|574.03|573.53|574.13|573.63|574.23|573.73|573.93|573.43|0
1602645600000|2020-10-14 03:20:00|574.23|573.73|574.23|573.73|574.33|573.83|574.13|573.63|0
1602645900000|2020-10-14 03:25:00|574.33|573.83|574.23|573.73|574.43|573.93|574.23|573.73|0
1602646200000|2020-10-14 03:30:00|574.13|573.63|574.23|573.73|574.33|573.83|574.13|573.63|0
1602646500000|2020-10-14 03:35:00|574.33|573.83|574.43|573.93|574.53|574.03|574.23|573.73|0
1602646800000|2020-10-14 03:40:00|574.33|573.83|574.13|573.63|574.33|573.83|574.13|573.63|0
1602647100000|2020-10-14 03:45:00|574.23|573.73|574.13|573.63|574.23|573.73|574.13|573.63|0
1602647700000|2020-10-14 03:55:00|574.03|573.53|573.93|573.43|574.13|573.63|573.93|573.43|0
1602648000000|2020-10-14 04:00:00|574.03|573.53|574.03|573.53|574.13|573.63|573.93|573.43|0
1602648300000|2020-10-14 04:05:00|574.13|573.63|574.63|574.13|574.63|574.13|574.13|573.63|0
1602648600000|2020-10-14 04:10:00|574.73|574.23|574.63|574.13|574.73|574.23|574.63|574.13|0
1602648900000|2020-10-14 04:15:00|574.53|574.03|574.43|573.93|574.63|574.13|574.33|573.83|0
1602649500000|2020-10-14 04:25:00|574.33|573.83|574.33|573.83|574.43|573.93|574.33|573.83|0
1602649800000|2020-10-14 04:30:00|574.23|573.73|574.13|573.63|574.23|573.73|573.93|573.43|0
1602650100000|2020-10-14 04:35:00|574.23|573.73|574.13|573.63|574.23|573.73|574.13|573.63|0
1602650400000|2020-10-14 04:40:00|574.03|573.53|573.83|573.33|574.03|573.53|573.83|573.33|0
1602650700000|2020-10-14 04:45:00|573.93|573.43|573.63|573.13|573.93|573.43|573.63|573.13|0
1602651000000|2020-10-14 04:50:00|573.43|572.93|573.53|573.03|573.63|573.13|573.43|572.93|0
1602651300000|2020-10-14 04:55:00|573.43|572.93|573.63|573.13|573.63|573.13|573.43|572.93|0
1602651600000|2020-10-14 05:00:00|573.53|573.03|573.43|572.93|573.63|573.13|573.43|572.93|0
1602651900000|2020-10-14 05:05:00|573.53|573.03|573.43|572.93|573.73|573.23|573.43|572.93|0
1602652200000|2020-10-14 05:10:00|573.53|573.03|573.43|572.93|573.63|573.13|573.43|572.93|0
1602652500000|2020-10-14 05:15:00|573.53|573.03|573.43|572.93|573.63|573.13|573.43|572.93|0
1602652800000|2020-10-14 05:20:00|573.33|572.83|573.13|572.63|573.43|572.93|572.93|572.43|0
1602653100000|2020-10-14 05:25:00|573.23|572.73|573.13|572.63|573.23|572.73|572.93|572.43|0
1602653400000|2020-10-14 05:30:00|573.03|572.53|573.23|572.73|573.23|572.73|573.03|572.53|0
1602653700000|2020-10-14 05:35:00|573.13|572.63|573.13|572.63|573.23|572.73|573.13|572.63|0
1602654000000|2020-10-14 05:40:00|573.23|572.73|573.43|572.93|573.43|572.93|573.13|572.63|0
1602654900000|2020-10-14 05:55:00|573.53|573.03|573.23|572.73|573.53|573.03|573.23|572.73|0
1602655200000|2020-10-14 06:00:00|573.13|572.83|572.33|572.03|573.13|572.83|572.23|571.93|120
1602655500000|2020-10-14 06:05:00|572.23|571.93|572.43|572.13|572.53|572.23|572.23|571.93|131
1602655800000|2020-10-14 06:10:00|572.33|572.03|572.23|571.93|572.33|572.03|572.03|571.73|71
1602656100000|2020-10-14 06:15:00|572.13|571.83|572.03|571.73|572.23|571.93|572.03|571.73|95
1602656400000|2020-10-14 06:20:00|572.13|571.83|572.33|572.03|572.53|572.23|572.03|571.73|70
1602656700000|2020-10-14 06:25:00|572.43|572.13|572.23|571.93|572.43|572.13|572.23|571.93|142
1602657000000|2020-10-14 06:30:00|572.13|571.83|572.53|572.23|572.83|572.53|572.13|571.83|72
1602657300000|2020-10-14 06:35:00|572.63|572.33|572.03|571.73|572.63|572.33|572.03|571.73|142
1602657600000|2020-10-14 06:40:00|572.13|571.83|572.43|572.13|572.53|572.23|572.13|571.83|91
1602657900000|2020-10-14 06:45:00|572.53|572.23|572.43|572.13|572.63|572.33|572.33|572.03|53
1602658200000|2020-10-14 06:50:00|572.53|572.23|572.63|572.33|572.83|572.53|572.33|572.03|32
1602658500000|2020-10-14 06:55:00|572.53|572.23|572.03|571.73|572.73|572.43|571.93|571.63|170
1602658800000|2020-10-14 07:00:00|571.93|571.83|570.53|570.43|572.43|572.33|570.13|570.03|1364
1602659100000|2020-10-14 07:05:00|570.33|570.23|570.23|570.13|570.63|570.53|569.83|569.73|357
1602659400000|2020-10-14 07:10:00|570.33|570.23|570.43|570.33|571.23|571.13|570.13|570.03|380
1602659700000|2020-10-14 07:15:00|570.53|570.43|570.73|570.63|570.83|570.73|570.23|570.13|599
1602660000000|2020-10-14 07:20:00|570.83|570.73|571.63|571.53|571.83|571.73|570.43|570.33|1065
1602660300000|2020-10-14 07:25:00|571.53|571.43|572.03|571.93|572.33|572.23|571.53|571.43|1881
1602660600000|2020-10-14 07:30:00|571.93|571.83|572.23|572.13|572.43|572.33|571.73|571.63|554
1602660900000|2020-10-14 07:35:00|572.33|572.23|572.13|572.03|572.73|572.63|572.13|572.03|163
1602661200000|2020-10-14 07:40:00|572.12|572.02|572.22|572.12|572.52|572.42|572.02|571.92|1236
1602661500000|2020-10-14 07:45:00|572.32|572.22|572.22|572.12|572.32|572.22|571.72|571.62|279
1602661800000|2020-10-14 07:50:00|572.32|572.22|571.82|571.72|572.32|572.22|571.82|571.72|236
1602662100000|2020-10-14 07:55:00|571.72|571.62|572.62|572.52|572.62|572.52|571.72|571.62|1151
1602662400000|2020-10-14 08:00:00|572.52|572.42|573.52|573.42|573.62|573.52|572.42|572.32|199
1602662700000|2020-10-14 08:05:00|573.42|573.32|573.52|573.42|573.62|573.52|573.02|572.92|280
1602663000000|2020-10-14 08:10:00|573.62|573.52|573.92|573.82|574.02|573.92|573.62|573.52|919
1602663300000|2020-10-14 08:15:00|573.82|573.72|573.52|573.42|573.92|573.82|573.52|573.42|97
1602663600000|2020-10-14 08:20:00|573.42|573.32|573.72|573.62|573.82|573.72|573.22|573.12|172
1602663900000|2020-10-14 08:25:00|573.62|573.52|574.32|574.22|574.42|574.32|573.52|573.42|427
1602664200000|2020-10-14 08:30:00|574.42|574.32|573.72|573.62|574.42|574.32|573.62|573.52|147
1602664500000|2020-10-14 08:35:00|573.62|573.52|573.62|573.52|573.82|573.72|573.52|573.42|357
1602664800000|2020-10-14 08:40:00|573.72|573.62|573.92|573.82|574.42|574.32|573.62|573.52|534
1602665100000|2020-10-14 08:45:00|573.82|573.72|573.92|573.82|574.22|574.12|573.82|573.72|98
1602665400000|2020-10-14 08:50:00|574.02|573.92|574.22|574.12|574.32|574.22|574.02|573.92|161
1602665700000|2020-10-14 08:55:00|574.12|574.02|573.42|573.32|574.22|574.12|573.42|573.32|104
1602666000000|2020-10-14 09:00:00|573.52|573.42|573.22|573.12|574.12|574.02|573.22|573.12|304
1602666300000|2020-10-14 09:05:00|573.32|573.22|573.32|573.22|573.52|573.42|573.22|573.12|79
1602666600000|2020-10-14 09:10:00|573.42|573.32|573.52|573.42|573.62|573.52|573.22|573.12|103
1602666900000|2020-10-14 09:15:00|573.42|573.32|573.92|573.82|574.02|573.92|573.42|573.32|115
1602667200000|2020-10-14 09:20:00|574.02|573.92|573.82|573.72|574.02|573.92|573.72|573.62|100
1602667500000|2020-10-14 09:25:00|573.72|573.62|573.72|573.62|573.82|573.72|573.52|573.42|469
1602667800000|2020-10-14 09:30:00|573.62|573.52|573.52|573.42|573.72|573.62|573.42|573.32|78
1602668100000|2020-10-14 09:35:00|573.62|573.52|573.82|573.72|573.82|573.72|573.42|573.32|99
1602668400000|2020-10-14 09:40:00|573.92|573.82|574.22|574.12|574.32|574.22|573.82|573.72|87
1602668700000|2020-10-14 09:45:00|574.12|574.02|574.12|574.02|574.32|574.22|574.02|573.92|97
1602669000000|2020-10-14 09:50:00|574.02|573.92|573.82|573.72|574.12|574.02|573.52|573.42|130
1602669300000|2020-10-14 09:55:00|573.72|573.62|573.32|573.22|573.82|573.72|573.22|573.12|232
1602669600000|2020-10-14 10:00:00|573.22|573.12|573.32|573.22|573.52|573.42|573.22|573.12|75
1602669900000|2020-10-14 10:05:00|573.42|573.32|572.82|572.72|573.52|573.42|572.62|572.52|138
1602670200000|2020-10-14 10:10:00|572.72|572.62|572.32|572.22|572.82|572.72|572.22|572.12|460
1602670500000|2020-10-14 10:15:00|572.22|572.12|572.52|572.42|572.72|572.62|572.02|571.92|223
1602670800000|2020-10-14 10:20:00|572.62|572.52|572.32|572.22|572.62|572.52|572.12|572.02|99
1602671100000|2020-10-14 10:25:00|572.42|572.32|572.12|572.02|572.42|572.32|571.82|571.72|112
1602671400000|2020-10-14 10:30:00|572.22|572.12|571.72|571.62|572.22|572.12|571.62|571.52|166
1602671700000|2020-10-14 10:35:00|571.62|571.52|571.92|571.82|571.92|571.82|571.42|571.32|111
1602672000000|2020-10-14 10:40:00|571.82|571.72|571.92|571.82|572.02|571.92|571.62|571.52|83
1602672300000|2020-10-14 10:45:00|571.82|571.72|572.02|571.92|572.02|571.92|571.42|571.32|109
1602672600000|2020-10-14 10:50:00|571.92|571.82|572.12|572.02|572.42|572.32|571.92|571.82|133
1602672900000|2020-10-14 10:55:00|572.02|571.92|572.22|572.12|572.32|572.22|571.82|571.72|114
1602673200000|2020-10-14 11:00:00|572.32|572.22|572.02|571.92|572.42|572.32|572.02|571.92|102
1602673500000|2020-10-14 11:05:00|572.12|572.02|572.52|572.42|572.62|572.52|572.02|571.92|102
1602673800000|2020-10-14 11:10:00|572.42|572.32|572.52|572.42|572.62|572.52|572.32|572.22|56
1602674100000|2020-10-14 11:15:00|572.42|572.32|572.32|572.22|572.52|572.42|572.12|572.02|148
1602674400000|2020-10-14 11:20:00|572.22|572.12|572.52|572.42|572.72|572.62|572.22|572.12|80
1602674700000|2020-10-14 11:25:00|572.62|572.52|572.72|572.62|572.82|572.72|572.42|572.32|315
1602675000000|2020-10-14 11:30:00|572.62|572.52|572.62|572.52|572.82|572.72|572.52|572.42|66
1602675300000|2020-10-14 11:35:00|572.52|572.42|572.52|572.42|572.72|572.62|572.42|572.32|166
1602675600000|2020-10-14 11:40:00|572.57|572.47|572.27|572.17|572.57|572.47|572.07|571.97|74
1602675900000|2020-10-14 11:45:00|572.17|572.07|572.17|572.07|572.27|572.17|571.87|571.77|64
1602676200000|2020-10-14 11:50:00|572.07|571.97|572.27|572.17|572.27|572.17|572.07|571.97|96
1602676500000|2020-10-14 11:55:00|572.37|572.27|572.27|572.17|572.37|572.27|572.07|571.97|88
1602676800000|2020-10-14 12:00:00|572.17|572.07|572.57|572.47|572.77|572.67|572.17|572.07|114
1602677100000|2020-10-14 12:05:00|572.47|572.37|572.47|572.37|572.67|572.57|572.37|572.27|66
1602677400000|2020-10-14 12:10:00|572.37|572.27|572.57|572.47|572.77|572.67|572.37|572.27|64
1602677700000|2020-10-14 12:15:00|572.67|572.57|573.27|573.17|573.27|573.17|572.57|572.47|178
1602678000000|2020-10-14 12:20:00|573.17|573.07|572.57|572.47|573.17|573.07|572.57|572.47|97
1602678300000|2020-10-14 12:25:00|572.67|572.57|572.57|572.47|572.77|572.67|572.47|572.37|111
1602678600000|2020-10-14 12:30:00|572.67|572.57|572.27|572.17|572.77|572.67|572.17|572.07|88
1602678900000|2020-10-14 12:35:00|572.37|572.27|572.37|572.27|572.47|572.37|572.07|571.97|85
1602679200000|2020-10-14 12:40:00|572.47|572.37|571.97|571.87|572.47|572.37|571.97|571.87|91
1602679500000|2020-10-14 12:45:00|572.07|571.97|571.77|571.67|572.07|571.97|571.67|571.57|100
1602679800000|2020-10-14 12:50:00|571.87|571.77|572.37|572.27|572.47|572.37|571.87|571.77|300
1602680100000|2020-10-14 12:55:00|572.27|572.17|572.37|572.27|572.57|572.47|572.07|571.97|141
1602680400000|2020-10-14 13:00:00|572.47|572.37|572.17|572.07|572.47|572.37|572.17|572.07|107
1602680700000|2020-10-14 13:05:00|572.27|572.17|572.67|572.57|572.67|572.57|572.17|572.07|237
1602681000000|2020-10-14 13:10:00|572.57|572.47|572.97|572.87|572.97|572.87|572.57|572.47|187
1602681300000|2020-10-14 13:15:00|572.87|572.77|573.27|573.17|573.27|573.17|572.87|572.77|147
1602681600000|2020-10-14 13:20:00|573.17|573.07|572.97|572.87|573.17|573.07|572.87|572.77|177
1602681900000|2020-10-14 13:25:00|573.07|572.97|572.37|572.27|573.17|573.07|572.37|572.27|295
1602682200000|2020-10-14 13:30:00|572.47|572.37|572.87|572.77|572.87|572.77|572.47|572.37|288
1602682500000|2020-10-14 13:35:00|572.97|572.87|573.37|573.27|573.47|573.37|572.87|572.77|619
1602682800000|2020-10-14 13:40:00|573.47|573.37|573.67|573.57|573.77|573.67|573.17|573.07|390
1602683100000|2020-10-14 13:45:00|573.57|573.47|573.67|573.57|573.87|573.77|573.57|573.47|183
1602683400000|2020-10-14 13:50:00|573.77|573.67|573.87|573.77|573.97|573.87|573.57|573.47|216
1602683700000|2020-10-14 13:55:00|573.77|573.67|574.07|573.97|574.07|573.97|573.67|573.57|164
1602684000000|2020-10-14 14:00:00|574.17|574.07|573.97|573.87|574.17|574.07|573.77|573.67|279
1602684300000|2020-10-14 14:05:00|573.87|573.77|573.57|573.47|573.97|573.87|573.47|573.37|265
1602684600000|2020-10-14 14:10:00|573.54|573.44|573.44|573.34|573.74|573.64|573.34|573.24|524
1602684900000|2020-10-14 14:15:00|573.54|573.44|573.04|572.94|573.54|573.44|572.94|572.84|173
1602685200000|2020-10-14 14:20:00|572.94|572.84|572.64|572.54|573.14|573.04|572.64|572.54|891
1602685500000|2020-10-14 14:25:00|572.74|572.64|572.34|572.24|572.74|572.64|572.34|572.24|198
1602685800000|2020-10-14 14:30:00|572.44|572.34|571.64|571.54|572.54|572.44|571.64|571.54|204
1602686100000|2020-10-14 14:35:00|571.54|571.44|572.04|571.94|572.34|572.24|571.54|571.44|159
1602686400000|2020-10-14 14:40:00|572.14|572.04|572.34|572.24|572.44|572.34|572.04|571.94|133
1602686700000|2020-10-14 14:45:00|572.44|572.34|572.64|572.54|573.04|572.94|572.44|572.34|232
1602687000000|2020-10-14 14:50:00|572.74|572.64|572.84|572.74|573.04|572.94|572.44|572.34|144
1602687300000|2020-10-14 14:55:00|572.74|572.64|572.34|572.24|572.84|572.74|572.24|572.14|330
1602687600000|2020-10-14 15:00:00|572.44|572.34|572.34|572.24|572.44|572.34|572.14|572.04|604
1602687900000|2020-10-14 15:05:00|572.44|572.34|572.84|572.74|573.04|572.94|572.24|572.14|156
1602688200000|2020-10-14 15:10:00|572.94|572.84|572.64|572.54|572.94|572.84|572.44|572.34|348
1602688500000|2020-10-14 15:15:00|572.74|572.64|572.64|572.54|572.84|572.74|572.54|572.44|377
1602688800000|2020-10-14 15:20:00|572.54|572.44|572.74|572.64|573.04|572.94|572.54|572.44|425
1602689100000|2020-10-14 15:25:00|572.64|572.54|572.44|572.34|572.84|572.74|572.34|572.24|313
1602689400000|2020-10-14 15:30:00|572.54|572.24|572.24|571.94|572.84|572.54|572.14|571.84|253
1602689700000|2020-10-14 15:35:00|572.14|571.84|572.34|572.04|572.54|572.24|572.14|571.84|194
1602690000000|2020-10-14 15:40:00|572.24|571.94|572.34|572.04|572.44|572.14|572.04|571.74|138
1602690300000|2020-10-14 15:45:00|572.24|571.94|571.54|571.24|572.24|571.94|571.14|570.84|188
1602690600000|2020-10-14 15:50:00|571.64|571.34|570.74|570.44|571.64|571.34|570.74|570.44|83
1602690900000|2020-10-14 15:55:00|570.84|570.54|570.94|570.64|571.14|570.84|570.84|570.54|221
1602691200000|2020-10-14 16:00:00|571.04|570.74|571.04|570.74|571.24|570.94|570.74|570.44|210
1602691500000|2020-10-14 16:05:00|570.94|570.64|570.84|570.54|571.24|570.94|570.84|570.54|49
1602691800000|2020-10-14 16:10:00|570.74|570.44|570.54|570.24|570.94|570.64|570.34|570.04|109
1602692100000|2020-10-14 16:15:00|570.64|570.34|570.04|569.74|570.64|570.34|569.84|569.54|134
1602692400000|2020-10-14 16:20:00|569.94|569.64|569.54|569.24|570.14|569.84|569.54|569.24|52
1602692700000|2020-10-14 16:25:00|569.64|569.34|570.44|570.14|570.44|570.14|569.54|569.24|257
1602693000000|2020-10-14 16:30:00|570.34|570.04|570.24|569.94|570.44|570.14|569.94|569.64|69
1602693300000|2020-10-14 16:35:00|570.14|569.84|570.14|569.84|570.54|570.24|569.64|569.34|64
1602693600000|2020-10-14 16:40:00|570.04|569.74|570.44|570.14|570.54|570.24|570.04|569.74|23
1602693900000|2020-10-14 16:45:00|570.34|570.04|570.44|570.14|570.54|570.24|570.34|570.04|23
1602694200000|2020-10-14 16:50:00|570.54|570.24|570.34|570.04|570.54|570.24|570.24|569.94|41
1602694500000|2020-10-14 16:55:00|570.44|570.14|570.24|569.94|570.64|570.34|570.14|569.84|33
1602694800000|2020-10-14 17:00:00|570.14|569.84|570.64|570.34|570.64|570.34|570.14|569.84|33
1602695100000|2020-10-14 17:05:00|570.74|570.44|570.64|570.34|570.84|570.54|570.54|570.24|18
1602695400000|2020-10-14 17:10:00|570.74|570.44|570.54|570.24|570.74|570.44|570.44|570.14|9
1602695700000|2020-10-14 17:15:00|570.44|570.14|570.64|570.34|570.74|570.44|570.34|570.04|16
1602696000000|2020-10-14 17:20:00|570.74|570.44|570.44|570.14|570.74|570.44|570.34|570.04|14
1602696300000|2020-10-14 17:25:00|570.34|570.04|570.14|569.84|570.54|570.24|570.04|569.74|22
1602696600000|2020-10-14 17:30:00|570.24|569.94|569.74|569.44|570.24|569.94|569.64|569.34|67
1602696900000|2020-10-14 17:35:00|569.84|569.54|570.04|569.74|570.04|569.74|569.84|569.54|37
1602697200000|2020-10-14 17:40:00|569.94|569.64|570.24|569.94|570.24|569.94|569.94|569.64|91
1602697500000|2020-10-14 17:45:00|570.34|570.04|570.44|570.14|570.54|570.24|570.14|569.84|15
1602697800000|2020-10-14 17:50:00|570.34|570.04|570.64|570.34|570.64|570.34|570.34|570.04|7
1602698100000|2020-10-14 17:55:00|570.54|570.24|570.64|570.34|570.74|570.44|570.44|570.14|16
1602698400000|2020-10-14 18:00:00|570.74|570.44|570.54|570.24|570.84|570.54|570.54|570.24|36
1602698700000|2020-10-14 18:05:00|570.64|570.34|570.84|570.54|570.94|570.64|570.64|570.34|18
1602699000000|2020-10-14 18:10:00|570.74|570.44|571.24|570.94|571.24|570.94|570.74|570.44|17
1602699300000|2020-10-14 18:15:00|571.14|570.84|570.94|570.64|571.24|570.94|570.94|570.64|6
1602699600000|2020-10-14 18:20:00|570.84|570.54|570.84|570.54|571.04|570.74|570.74|570.44|19
1602699900000|2020-10-14 18:25:00|570.74|570.44|570.54|570.24|570.74|570.44|570.24|569.94|38
1602700200000|2020-10-14 18:30:00|570.44|570.14|569.74|569.44|570.54|570.24|569.74|569.44|58
1602700500000|2020-10-14 18:35:00|569.84|569.54|569.64|569.34|569.94|569.64|569.54|569.24|56
1602700800000|2020-10-14 18:40:00|569.54|569.24|569.64|569.34|570.04|569.74|569.54|569.24|40
1602701100000|2020-10-14 18:45:00|569.74|569.44|570.14|569.84|570.14|569.84|569.54|569.24|29
1602701400000|2020-10-14 18:50:00|570.04|569.74|570.14|569.84|570.24|569.94|569.94|569.64|16
1602701700000|2020-10-14 18:55:00|570.24|569.94|570.24|569.94|570.44|570.14|570.14|569.84|19
1602702000000|2020-10-14 19:00:00|570.34|570.04|570.44|570.14|570.54|570.24|570.04|569.74|29
1602702300000|2020-10-14 19:05:00|570.54|570.24|570.64|570.34|570.94|570.64|570.44|570.14|77
1602702600000|2020-10-14 19:10:00|570.74|570.44|570.94|570.64|571.04|570.74|570.74|570.44|20
1602702900000|2020-10-14 19:15:00|571.04|570.74|570.74|570.44|571.04|570.74|570.74|570.44|20
1602703200000|2020-10-14 19:20:00|570.84|570.54|570.84|570.54|571.04|570.74|570.84|570.54|10
1602703500000|2020-10-14 19:25:00|570.94|570.64|570.54|570.24|570.94|570.64|570.54|570.24|14
1602703800000|2020-10-14 19:30:00|570.44|570.14|570.84|570.54|571.04|570.74|570.44|570.14|38
1602704100000|2020-10-14 19:35:00|570.94|570.64|570.24|569.94|570.94|570.64|570.24|569.94|53
1602704400000|2020-10-14 19:40:00|570.34|570.04|570.54|570.24|570.54|570.24|570.34|570.04|24
1602704700000|2020-10-14 19:45:00|570.44|570.14|570.24|569.94|570.64|570.34|570.14|569.84|29
1602705000000|2020-10-14 19:50:00|570.34|570.04|570.24|569.94|570.54|570.24|570.24|569.94|57
1602705300000|2020-10-14 19:55:00|570.34|570.04|569.54|569.24|570.34|570.04|569.44|569.14|56
1602705600000|2020-10-14 20:00:00|569.64|569.14|569.74|569.24|569.94|569.44|569.44|568.94|0
1602705900000|2020-10-14 20:05:00|569.64|569.14|569.64|569.14|569.74|569.24|569.44|568.94|0
1602706200000|2020-10-14 20:10:00|569.74|569.24|569.74|569.24|570.04|569.54|569.64|569.14|0
1602706500000|2020-10-14 20:15:00|569.64|569.14|569.64|569.14|569.74|569.24|569.64|569.14|0
1602706800000|2020-10-14 20:20:00|569.74|569.24|569.74|569.24|569.74|569.24|569.64|569.14|0
1602707100000|2020-10-14 20:25:00|569.64|569.14|569.64|569.14|569.64|569.14|569.64|569.14|0
1602707400000|2020-10-14 20:30:00|569.74|569.24|569.74|569.24|569.84|569.34|569.54|569.04|0
1602707700000|2020-10-14 20:35:00|569.64|569.14|569.54|569.04|569.74|569.24|569.54|569.04|0
1602708000000|2020-10-14 20:40:00|569.64|569.14|569.54|569.04|569.64|569.14|569.54|569.04|0
1602708300000|2020-10-14 20:45:00|569.64|569.14|569.64|569.14|569.64|569.14|569.64|569.14|0
1602708600000|2020-10-14 20:50:00|569.54|569.04|569.64|569.14|569.64|569.14|569.54|569.04|0
1602708900000|2020-10-14 20:55:00|569.54|569.04|569.54|569.04|569.64|569.14|569.44|568.94|0
1602710700000|2020-10-14 21:25:00|569.64|569.14|569.54|569.04|569.64|569.14|569.54|569.04|0
1602711000000|2020-10-14 21:30:00|569.44|568.94|569.44|568.94|569.44|568.94|569.44|568.94|0
1602711600000|2020-10-14 21:40:00|569.54|569.04|569.54|569.04|569.54|569.04|569.44|568.94|0
1602712800000|2020-10-14 22:00:00|569.64|569.14|569.94|569.44|570.04|569.54|569.64|569.14|0
1602713100000|2020-10-14 22:05:00|570.04|569.54|570.04|569.54|570.04|569.54|569.94|569.44|0
1602713400000|2020-10-14 22:10:00|570.14|569.64|570.34|569.84|570.54|570.04|570.14|569.64|0
1602713700000|2020-10-14 22:15:00|570.44|569.94|570.44|569.94|570.44|569.94|570.34|569.84|0
1602714000000|2020-10-14 22:20:00|570.34|569.84|570.24|569.74|570.44|569.94|570.24|569.74|0
1602714300000|2020-10-14 22:25:00|570.14|569.64|570.34|569.84|570.44|569.94|570.14|569.64|0
1602714600000|2020-10-14 22:30:00|570.44|569.94|569.94|569.44|570.44|569.94|569.94|569.44|0
1602714900000|2020-10-14 22:35:00|570.04|569.54|569.84|569.34|570.04|569.54|569.54|569.04|0
1602715200000|2020-10-14 22:40:00|569.74|569.24|569.14|568.64|569.74|569.24|568.94|568.44|0
1602715500000|2020-10-14 22:45:00|569.04|568.54|569.44|568.94|569.44|568.94|568.94|568.44|0
1602715800000|2020-10-14 22:50:00|569.34|568.84|570.04|569.54|570.14|569.64|569.24|568.74|0
1602716100000|2020-10-14 22:55:00|569.94|569.44|569.94|569.44|570.04|569.54|569.94|569.44|0
1602716400000|2020-10-14 23:00:00|570.04|569.54|569.94|569.44|570.04|569.54|569.84|569.34|0
1602716700000|2020-10-14 23:05:00|570.04|569.54|570.34|569.84|570.34|569.84|569.94|569.44|0
1602717000000|2020-10-14 23:10:00|570.24|569.74|569.94|569.44|570.34|569.84|569.94|569.44|0
1602717300000|2020-10-14 23:15:00|570.04|569.54|570.04|569.54|570.14|569.64|569.74|569.24|0
1602717600000|2020-10-14 23:20:00|570.14|569.64|570.14|569.64|570.24|569.74|570.04|569.54|0
1602717900000|2020-10-14 23:25:00|570.04|569.54|570.34|569.84|570.44|569.94|570.04|569.54|0
1602718200000|2020-10-14 23:30:00|570.44|569.94|570.44|569.94|570.44|569.94|570.34|569.84|0
1602718500000|2020-10-14 23:35:00|570.34|569.84|570.14|569.64|570.44|569.94|570.14|569.64|0
1602718800000|2020-10-14 23:40:00|570.04|569.54|570.14|569.64|570.24|569.74|570.04|569.54|0
1602719100000|2020-10-14 23:45:00|570.04|569.54|570.24|569.74|570.24|569.74|570.04|569.54|0
1602719400000|2020-10-14 23:50:00|570.14|569.64|570.14|569.64|570.24|569.74|570.04|569.54|0
1602719700000|2020-10-14 23:55:00|570.04|569.54|570.14|569.64|570.14|569.64|570.04|569.54|0
1602720000000|2020-10-15 00:00:00|570.04|569.54|570.34|569.84|570.44|569.94|570.04|569.54|0
1602720300000|2020-10-15 00:05:00|570.24|569.74|570.04|569.54|570.24|569.74|569.94|569.44|0
1602720600000|2020-10-15 00:10:00|570.14|569.64|570.04|569.54|570.14|569.64|569.74|569.24|0
1602720900000|2020-10-15 00:15:00|570.14|569.64|570.34|569.84|570.64|570.14|570.04|569.54|0
1602721200000|2020-10-15 00:20:00|570.44|569.94|570.34|569.84|570.54|570.04|570.14|569.64|0
1602721500000|2020-10-15 00:25:00|570.24|569.74|569.84|569.34|570.24|569.74|569.84|569.34|0
1602721800000|2020-10-15 00:30:00|569.94|569.44|569.84|569.34|570.14|569.64|569.64|569.14|0
1602722100000|2020-10-15 00:35:00|569.74|569.24|569.84|569.34|570.04|569.54|569.64|569.14|0
1602722400000|2020-10-15 00:40:00|569.94|569.44|570.04|569.54|570.04|569.54|569.74|569.24|0
1602722700000|2020-10-15 00:45:00|569.94|569.44|569.84|569.34|570.04|569.54|569.64|569.14|0
1602723000000|2020-10-15 00:50:00|569.74|569.24|569.84|569.34|570.04|569.54|569.54|569.04|0
1602723300000|2020-10-15 00:55:00|569.74|569.24|569.74|569.24|569.84|569.34|569.64|569.14|0
1602723600000|2020-10-15 01:00:00|569.84|569.34|569.84|569.34|570.04|569.54|569.54|569.04|0
1602723900000|2020-10-15 01:05:00|569.94|569.44|570.04|569.54|570.04|569.54|569.64|569.14|0
1602724200000|2020-10-15 01:10:00|570.14|569.64|570.34|569.84|570.34|569.84|570.04|569.54|0
1602724500000|2020-10-15 01:15:00|570.44|569.94|570.64|570.14|570.64|570.14|570.44|569.94|0
1602724800000|2020-10-15 01:20:00|570.54|570.04|569.54|569.04|570.54|570.04|568.94|568.44|0
1602725100000|2020-10-15 01:25:00|569.64|569.14|569.44|568.94|569.64|569.14|569.14|568.64|0
1602725400000|2020-10-15 01:30:00|569.54|569.04|569.44|568.94|569.84|569.34|569.24|568.74|0
1602725700000|2020-10-15 01:35:00|569.54|569.04|569.14|568.64|569.64|569.14|569.14|568.64|0
1602726000000|2020-10-15 01:40:00|569.24|568.74|569.24|568.74|569.44|568.94|569.14|568.64|0
1602726300000|2020-10-15 01:45:00|569.34|568.84|568.84|568.34|569.34|568.84|568.84|568.34|0
1602726600000|2020-10-15 01:50:00|568.64|568.14|568.74|568.24|569.04|568.54|568.64|568.14|0
1602726900000|2020-10-15 01:55:00|568.64|568.14|569.34|568.84|569.34|568.84|568.64|568.14|0
1602727200000|2020-10-15 02:00:00|569.24|568.74|569.44|568.94|569.44|568.94|569.14|568.64|0
1602727500000|2020-10-15 02:05:00|569.34|568.84|569.44|568.94|569.64|569.14|569.34|568.84|0
1602727800000|2020-10-15 02:10:00|569.54|569.04|569.44|568.94|569.64|569.14|569.14|568.64|0
1602728100000|2020-10-15 02:15:00|569.54|569.04|569.14|568.64|569.54|569.04|568.94|568.44|0
1602728400000|2020-10-15 02:20:00|569.04|568.54|569.04|568.54|569.14|568.64|568.84|568.34|0
1602728700000|2020-10-15 02:25:00|568.94|568.44|568.84|568.34|569.04|568.54|568.84|568.34|0
1602729000000|2020-10-15 02:30:00|568.74|568.24|568.74|568.24|568.84|568.34|568.74|568.24|0
1602729300000|2020-10-15 02:35:00|568.84|568.34|568.74|568.24|568.94|568.44|568.74|568.24|0
1602729600000|2020-10-15 02:40:00|568.84|568.34|568.74|568.24|569.04|568.54|568.74|568.24|0
1602729900000|2020-10-15 02:45:00|568.84|568.34|568.84|568.34|569.04|568.54|568.74|568.24|0
1602730200000|2020-10-15 02:50:00|568.74|568.24|568.24|567.74|568.74|568.24|568.14|567.64|0
1602730500000|2020-10-15 02:55:00|568.34|567.84|567.84|567.34|568.34|567.84|567.84|567.34|0
1602730800000|2020-10-15 03:00:00|567.94|567.44|567.84|567.34|568.04|567.54|567.54|567.04|0
1602731100000|2020-10-15 03:05:00|567.74|567.24|568.04|567.54|568.04|567.54|567.74|567.24|0
1602731400000|2020-10-15 03:10:00|567.94|567.44|568.04|567.54|568.04|567.54|567.84|567.34|0
1602731700000|2020-10-15 03:15:00|567.94|567.44|568.14|567.64|568.24|567.74|567.94|567.44|0
1602732000000|2020-10-15 03:20:00|568.24|567.74|567.94|567.44|568.24|567.74|567.94|567.44|0
1602732300000|2020-10-15 03:25:00|567.84|567.34|567.94|567.44|568.04|567.54|567.74|567.24|0
1602732600000|2020-10-15 03:30:00|567.84|567.34|568.04|567.54|568.04|567.54|567.44|566.94|0
1602732900000|2020-10-15 03:35:00|567.94|567.44|568.14|567.64|568.14|567.64|567.94|567.44|0
1602733200000|2020-10-15 03:40:00|568.04|567.54|567.84|567.34|568.04|567.54|567.74|567.24|0
1602733500000|2020-10-15 03:45:00|567.74|567.24|567.64|567.14|567.94|567.44|567.64|567.14|0
1602733800000|2020-10-15 03:50:00|567.74|567.24|567.74|567.24|567.84|567.34|567.64|567.14|0
1602734100000|2020-10-15 03:55:00|567.64|567.14|567.74|567.24|567.94|567.44|567.64|567.14|0
1602734400000|2020-10-15 04:00:00|567.84|567.34|567.64|567.14|567.94|567.44|567.64|567.14|0
1602734700000|2020-10-15 04:05:00|567.74|567.24|567.44|566.94|567.74|567.24|567.24|566.74|0
1602735000000|2020-10-15 04:10:00|567.54|567.04|567.94|567.44|567.94|567.44|567.54|567.04|0
1602735300000|2020-10-15 04:15:00|568.04|567.54|567.94|567.44|568.04|567.54|567.94|567.44|0
1602735600000|2020-10-15 04:20:00|568.04|567.54|568.04|567.54|568.04|567.54|567.94|567.44|0
1602735900000|2020-10-15 04:25:00|568.24|567.74|568.44|567.94|568.44|567.94|568.04|567.54|0
1602736200000|2020-10-15 04:30:00|568.34|567.84|568.24|567.74|568.64|568.14|568.24|567.74|0
1602736500000|2020-10-15 04:35:00|568.34|567.84|568.44|567.94|568.54|568.04|568.24|567.74|0
1602736800000|2020-10-15 04:40:00|568.34|567.84|568.44|567.94|568.54|568.04|568.34|567.84|0
1602737100000|2020-10-15 04:45:00|568.54|568.04|568.54|568.04|568.54|568.04|568.44|567.94|0
1602737400000|2020-10-15 04:50:00|568.44|567.94|568.44|567.94|568.74|568.24|568.44|567.94|0
1602737700000|2020-10-15 04:55:00|568.34|567.84|568.44|567.94|568.54|568.04|568.24|567.74|0
1602738000000|2020-10-15 05:00:00|568.34|567.84|568.74|568.24|568.74|568.24|568.24|567.74|0
1602738300000|2020-10-15 05:05:00|568.64|568.14|568.44|567.94|568.74|568.24|568.44|567.94|0
1602738600000|2020-10-15 05:10:00|568.34|567.84|568.44|567.94|568.54|568.04|568.24|567.74|0
1602738900000|2020-10-15 05:15:00|568.34|567.84|568.44|567.94|568.54|568.04|568.24|567.74|0
1602739500000|2020-10-15 05:25:00|568.54|568.04|568.54|568.04|568.74|568.24|568.44|567.94|0
1602739800000|2020-10-15 05:30:00|568.44|567.94|568.54|568.04|568.64|568.14|568.44|567.94|0
1602740100000|2020-10-15 05:35:00|568.64|568.14|568.94|568.44|568.94|568.44|568.54|568.04|0
1602740400000|2020-10-15 05:40:00|569.04|568.54|569.24|568.74|569.24|568.74|569.04|568.54|0
1602740700000|2020-10-15 05:45:00|569.04|568.54|569.04|568.54|569.04|568.54|568.94|568.44|0
1602741000000|2020-10-15 05:50:00|568.94|568.44|568.84|568.34|569.04|568.54|568.84|568.34|0
1602741300000|2020-10-15 05:55:00|568.94|568.44|568.74|568.24|568.94|568.44|568.74|568.24|0
1602741600000|2020-10-15 06:00:00|568.64|568.14|568.14|567.84|568.84|568.54|568.04|567.74|90
1602741900000|2020-10-15 06:05:00|568.04|567.74|567.74|567.44|568.04|567.74|567.64|567.34|101
1602742200000|2020-10-15 06:10:00|567.84|567.54|567.84|567.54|568.24|567.94|567.74|567.44|48
1602742500000|2020-10-15 06:15:00|567.94|567.64|567.84|567.54|568.04|567.74|567.64|567.34|44
1602742800000|2020-10-15 06:20:00|567.94|567.64|568.14|567.84|568.24|567.94|567.84|567.54|30
1602743100000|2020-10-15 06:25:00|568.24|567.94|568.54|568.24|568.64|568.34|568.14|567.84|105
1602743400000|2020-10-15 06:30:00|568.44|568.14|568.14|567.84|568.64|568.34|568.14|567.84|134
1602743700000|2020-10-15 06:35:00|568.24|567.94|567.54|567.24|568.24|567.94|567.54|567.24|127
1602744000000|2020-10-15 06:40:00|567.44|567.14|567.64|567.34|567.84|567.54|567.44|567.14|44
1602744300000|2020-10-15 06:45:00|567.54|567.24|567.14|566.84|567.54|567.24|567.14|566.84|56
1602744600000|2020-10-15 06:50:00|567.24|566.94|567.34|567.04|567.34|567.04|567.14|566.84|48
1602744900000|2020-10-15 06:55:00|567.24|566.94|566.64|566.34|567.34|567.04|566.44|566.14|248
1602745200000|2020-10-15 07:00:00|566.54|566.44|564.34|564.24|566.54|566.44|563.74|563.64|1405
1602745500000|2020-10-15 07:05:00|564.44|564.34|564.44|564.34|564.64|564.54|563.74|563.64|686
1602745800000|2020-10-15 07:10:00|564.34|564.24|565.04|564.94|565.14|565.04|563.24|563.14|475
1602746100000|2020-10-15 07:15:00|564.94|564.84|563.24|563.14|565.14|565.04|563.14|563.04|509
1602746400000|2020-10-15 07:20:00|563.14|563.04|562.74|562.64|563.54|563.44|562.54|562.44|558
1602746700000|2020-10-15 07:25:00|562.64|562.54|563.64|563.54|563.84|563.74|562.24|562.14|497
1602747000000|2020-10-15 07:30:00|563.54|563.44|562.94|562.84|563.54|563.44|562.74|562.64|406
1602747300000|2020-10-15 07:35:00|562.84|562.74|562.14|562.04|562.94|562.84|562.14|562.04|313
1602747600000|2020-10-15 07:40:00|562.18|562.08|562.48|562.38|562.48|562.38|561.28|561.18|413
1602747900000|2020-10-15 07:45:00|562.38|562.28|563.38|563.28|563.48|563.38|562.18|562.08|253
1602748200000|2020-10-15 07:50:00|563.28|563.18|562.18|562.08|563.38|563.28|562.18|562.08|280
1602748500000|2020-10-15 07:55:00|562.28|562.18|562.48|562.38|562.48|562.38|561.78|561.68|220
1602748800000|2020-10-15 08:00:00|562.38|562.28|561.68|561.58|562.48|562.38|561.38|561.28|313
1602749100000|2020-10-15 08:05:00|561.58|561.48|561.68|561.58|561.68|561.58|561.08|560.98|264
1602749400000|2020-10-15 08:10:00|561.88|561.78|562.58|562.48|562.68|562.58|561.88|561.78|313
1602749700000|2020-10-15 08:15:00|562.48|562.38|561.78|561.68|562.48|562.38|561.38|561.28|429
1602750000000|2020-10-15 08:20:00|561.68|561.58|561.68|561.58|561.88|561.78|561.28|561.18|252
1602750300000|2020-10-15 08:25:00|561.78|561.68|561.58|561.48|562.08|561.98|561.48|561.38|430
1602750600000|2020-10-15 08:30:00|561.68|561.58|560.68|560.58|561.68|561.58|560.18|560.08|457
1602750900000|2020-10-15 08:35:00|560.78|560.68|560.38|560.28|560.88|560.78|560.08|559.98|188
1602751200000|2020-10-15 08:40:00|560.48|560.38|560.28|560.18|560.78|560.68|560.08|559.98|140
1602751500000|2020-10-15 08:45:00|560.18|560.08|560.48|560.38|560.68|560.58|560.08|559.98|310
1602751800000|2020-10-15 08:50:00|560.58|560.48|560.08|559.98|560.68|560.58|559.88|559.78|168
1602752100000|2020-10-15 08:55:00|560.18|560.08|560.28|560.18|560.38|560.28|559.78|559.68|318
1602752400000|2020-10-15 09:00:00|560.18|560.08|560.28|560.18|560.28|560.18|559.58|559.48|225
1602752700000|2020-10-15 09:05:00|560.18|560.08|560.48|560.38|560.58|560.48|559.88|559.78|269
1602753000000|2020-10-15 09:10:00|560.58|560.48|560.78|560.68|561.08|560.98|560.28|560.18|227
1602753300000|2020-10-15 09:15:00|560.68|560.58|560.08|559.98|560.78|560.68|559.98|559.88|190
1602753600000|2020-10-15 09:20:00|559.98|559.88|560.68|560.58|560.98|560.88|559.58|559.48|204
1602753900000|2020-10-15 09:25:00|560.58|560.48|561.38|561.28|561.68|561.58|560.48|560.38|225
1602754200000|2020-10-15 09:30:00|561.28|561.18|561.08|560.98|561.38|561.28|560.88|560.78|145
1602754500000|2020-10-15 09:35:00|560.98|560.88|560.68|560.58|561.08|560.98|560.48|560.38|133
1602754800000|2020-10-15 09:40:00|560.58|560.48|560.38|560.28|560.68|560.58|560.28|560.18|150
1602755100000|2020-10-15 09:45:00|560.28|560.18|561.38|561.28|561.38|561.28|559.88|559.78|207
1602755400000|2020-10-15 09:50:00|561.48|561.38|561.48|561.38|561.68|561.58|561.18|561.08|243
1602755700000|2020-10-15 09:55:00|561.38|561.28|561.68|561.58|561.68|561.58|561.18|561.08|131
1602756000000|2020-10-15 10:00:00|561.58|561.48|561.38|561.28|561.88|561.78|561.28|561.18|205
1602756300000|2020-10-15 10:05:00|561.28|561.18|560.88|560.78|561.58|561.48|560.88|560.78|134
1602756600000|2020-10-15 10:10:00|560.98|560.88|560.88|560.78|561.38|561.28|560.78|560.68|100
1602756900000|2020-10-15 10:15:00|560.98|560.88|561.18|561.08|561.18|561.08|560.18|560.08|149
1602757200000|2020-10-15 10:20:00|561.08|560.98|560.38|560.28|561.18|561.08|560.18|560.08|115
1602757500000|2020-10-15 10:25:00|560.48|560.38|560.88|560.78|560.88|560.78|560.08|559.98|148
1602757800000|2020-10-15 10:30:00|560.78|560.68|560.38|560.28|560.88|560.78|560.18|560.08|103
1602758100000|2020-10-15 10:35:00|560.48|560.38|560.78|560.68|560.88|560.78|560.28|560.18|126
1602758400000|2020-10-15 10:40:00|560.68|560.58|561.08|560.98|561.08|560.98|560.48|560.38|178
1602758700000|2020-10-15 10:45:00|561.18|561.08|561.28|561.18|561.28|561.18|560.98|560.88|162
1602759000000|2020-10-15 10:50:00|561.18|561.08|561.68|561.58|561.68|561.58|561.18|561.08|176
1602759300000|2020-10-15 10:55:00|561.58|561.48|561.98|561.88|561.98|561.88|561.58|561.48|199
1602759600000|2020-10-15 11:00:00|562.08|561.98|561.68|561.58|562.18|562.08|561.68|561.58|138
1602759900000|2020-10-15 11:05:00|561.58|561.48|561.38|561.28|561.68|561.58|561.18|561.08|61
1602760200000|2020-10-15 11:10:00|561.48|561.38|561.28|561.18|561.78|561.68|561.28|561.18|53
1602760500000|2020-10-15 11:15:00|561.38|561.28|561.38|561.28|561.48|561.38|561.18|561.08|74
1602760800000|2020-10-15 11:20:00|561.28|561.18|561.68|561.58|562.08|561.98|561.28|561.18|84
1602761100000|2020-10-15 11:25:00|561.58|561.48|561.98|561.88|562.08|561.98|561.58|561.48|98
1602761400000|2020-10-15 11:30:00|561.88|561.78|561.58|561.48|562.08|561.98|561.48|561.38|79
1602761700000|2020-10-15 11:35:00|561.68|561.58|561.58|561.48|561.78|561.68|561.38|561.28|103
1602762000000|2020-10-15 11:40:00|561.55|561.45|561.65|561.55|562.05|561.95|561.45|561.35|85
1602762300000|2020-10-15 11:45:00|561.55|561.45|561.25|561.15|561.65|561.55|561.15|561.05|74
1602762600000|2020-10-15 11:50:00|561.35|561.25|560.85|560.75|561.35|561.25|560.75|560.65|70
1602762900000|2020-10-15 11:55:00|560.75|560.65|560.85|560.75|560.95|560.85|560.65|560.55|62
1602763200000|2020-10-15 12:00:00|560.75|560.65|560.65|560.55|560.85|560.75|560.45|560.35|124
1602763500000|2020-10-15 12:05:00|560.55|560.45|560.25|560.15|560.65|560.55|560.15|560.05|78
1602763800000|2020-10-15 12:10:00|560.35|560.25|560.65|560.55|560.65|560.55|560.15|560.05|127
1602764100000|2020-10-15 12:15:00|560.55|560.45|560.35|560.25|560.65|560.55|559.95|559.85|133
1602764400000|2020-10-15 12:20:00|560.25|560.15|559.75|559.65|560.25|560.15|559.75|559.65|153
1602764700000|2020-10-15 12:25:00|559.65|559.55|559.85|559.75|559.95|559.85|559.65|559.55|85
1602765000000|2020-10-15 12:30:00|559.95|559.85|558.75|558.65|559.95|559.85|558.65|558.55|378
1602765300000|2020-10-15 12:35:00|558.65|558.55|559.05|558.95|559.25|559.15|558.45|558.35|251
1602765600000|2020-10-15 12:40:00|558.95|558.85|558.55|558.45|559.05|558.95|558.45|558.35|153
1602765900000|2020-10-15 12:45:00|558.65|558.55|558.45|558.35|558.95|558.85|558.45|558.35|152
1602766200000|2020-10-15 12:50:00|558.55|558.45|557.85|557.75|558.55|558.45|557.75|557.65|261
1602766500000|2020-10-15 12:55:00|557.95|557.85|557.95|557.85|558.15|558.05|557.85|557.75|146
1602766800000|2020-10-15 13:00:00|557.85|557.75|558.45|558.35|558.45|558.35|557.85|557.75|147
1602767100000|2020-10-15 13:05:00|558.55|558.45|558.35|558.25|558.55|558.45|557.95|557.85|84
1602767400000|2020-10-15 13:10:00|558.45|558.35|558.25|558.15|558.45|558.35|557.85|557.75|155
1602767700000|2020-10-15 13:15:00|558.15|558.05|558.65|558.55|558.65|558.55|558.15|558.05|100
1602768000000|2020-10-15 13:20:00|558.55|558.45|558.95|558.85|559.05|558.95|558.55|558.45|136
1602768300000|2020-10-15 13:25:00|559.05|558.95|558.85|558.75|559.25|559.15|558.85|558.75|184
1602768600000|2020-10-15 13:30:00|558.75|558.65|559.45|559.35|559.45|559.35|558.65|558.55|587
1602768900000|2020-10-15 13:35:00|559.35|559.25|558.75|558.65|559.65|559.55|558.75|558.65|345
1602769200000|2020-10-15 13:40:00|558.65|558.55|559.25|559.15|559.25|559.15|558.55|558.45|178
1602769500000|2020-10-15 13:45:00|559.15|559.05|559.85|559.75|559.85|559.75|559.05|558.95|353
1602769800000|2020-10-15 13:50:00|559.75|559.65|560.55|560.45|560.65|560.55|559.55|559.45|842
1602770100000|2020-10-15 13:55:00|560.65|560.55|560.95|560.85|560.95|560.85|560.25|560.15|381
1602770400000|2020-10-15 14:00:00|560.85|560.75|560.05|559.95|560.95|560.85|559.85|559.75|464
1602770700000|2020-10-15 14:05:00|560.15|560.05|559.85|559.75|560.35|560.25|559.65|559.55|430
1602771000000|2020-10-15 14:10:00|559.88|559.78|559.38|559.28|560.08|559.98|559.28|559.18|216
1602771300000|2020-10-15 14:15:00|559.28|559.18|559.78|559.68|560.18|560.08|559.08|558.98|219
1602771600000|2020-10-15 14:20:00|559.68|559.58|558.98|558.88|559.88|559.78|558.98|558.88|181
1602771900000|2020-10-15 14:25:00|558.88|558.78|558.78|558.68|558.98|558.88|558.38|558.28|299
1602772200000|2020-10-15 14:30:00|558.88|558.78|558.38|558.28|559.18|559.08|558.08|557.98|186
1602772500000|2020-10-15 14:35:00|558.28|558.18|558.08|557.98|558.38|558.28|557.78|557.68|233
1602772800000|2020-10-15 14:40:00|558.18|558.08|558.28|558.18|558.48|558.38|557.78|557.68|257
1602773100000|2020-10-15 14:45:00|558.18|558.08|558.58|558.48|558.78|558.68|557.98|557.88|249
1602773400000|2020-10-15 14:50:00|558.68|558.58|558.88|558.78|559.08|558.98|558.48|558.38|218
1602773700000|2020-10-15 14:55:00|558.78|558.68|559.58|559.48|559.58|559.48|558.68|558.58|169
1602774000000|2020-10-15 15:00:00|559.48|559.38|559.28|559.18|559.58|559.48|558.78|558.68|327
1602774300000|2020-10-15 15:05:00|559.18|559.08|559.98|559.88|560.28|560.18|559.18|559.08|290
1602774600000|2020-10-15 15:10:00|560.08|559.98|560.88|560.78|560.88|560.78|559.98|559.88|472
1602774900000|2020-10-15 15:15:00|560.78|560.68|560.68|560.58|560.88|560.78|560.18|560.08|416
1602775200000|2020-10-15 15:20:00|560.78|560.68|560.68|560.58|561.08|560.98|560.38|560.28|469
1602775500000|2020-10-15 15:25:00|560.78|560.68|560.18|560.08|560.88|560.78|559.98|559.88|352
1602775800000|2020-10-15 15:30:00|560.28|559.98|560.48|560.18|560.58|560.28|559.38|559.08|590
1602776100000|2020-10-15 15:35:00|560.38|560.08|560.68|560.38|560.78|560.48|560.28|559.98|372
1602776400000|2020-10-15 15:40:00|560.78|560.48|560.68|560.38|561.08|560.78|560.58|560.28|167
1602776700000|2020-10-15 15:45:00|560.78|560.48|561.38|561.08|561.68|561.38|560.78|560.48|387
1602777000000|2020-10-15 15:50:00|561.48|561.18|562.08|561.78|562.28|561.98|560.98|560.68|472
1602777300000|2020-10-15 15:55:00|561.98|561.68|561.58|561.28|562.38|562.08|561.48|561.18|218
1602777600000|2020-10-15 16:00:00|561.48|561.18|561.78|561.48|561.78|561.48|561.38|561.08|196
1602777900000|2020-10-15 16:05:00|561.88|561.58|561.68|561.38|561.98|561.68|561.58|561.28|36
1602778200000|2020-10-15 16:10:00|561.78|561.48|561.68|561.38|561.78|561.48|561.58|561.28|23
1602778500000|2020-10-15 16:15:00|561.78|561.48|561.58|561.28|561.88|561.58|561.58|561.28|44
1602778800000|2020-10-15 16:20:00|561.68|561.38|561.58|561.28|561.78|561.48|561.48|561.18|28
1602779100000|2020-10-15 16:25:00|561.68|561.38|561.38|561.08|561.88|561.58|561.38|561.08|28
1602779400000|2020-10-15 16:30:00|561.48|561.18|561.18|560.88|561.58|561.28|561.18|560.88|20
1602779700000|2020-10-15 16:35:00|561.28|560.98|561.38|561.08|561.58|561.28|561.08|560.78|22
1602780000000|2020-10-15 16:40:00|561.48|561.18|561.18|560.88|561.68|561.38|561.18|560.88|15
1602780300000|2020-10-15 16:45:00|561.28|560.98|561.18|560.88|561.38|561.08|560.88|560.58|31
1602780600000|2020-10-15 16:50:00|561.28|560.98|561.58|561.28|561.88|561.58|561.18|560.88|90
1602780900000|2020-10-15 16:55:00|561.48|561.18|561.68|561.38|561.78|561.48|561.48|561.18|37
1602781200000|2020-10-15 17:00:00|561.78|561.48|561.58|561.28|561.88|561.58|561.48|561.18|15
1602781500000|2020-10-15 17:05:00|561.68|561.38|561.58|561.28|561.78|561.48|561.48|561.18|28
1602781800000|2020-10-15 17:10:00|561.68|561.38|561.88|561.58|561.98|561.68|561.58|561.28|29
1602782100000|2020-10-15 17:15:00|561.78|561.48|561.88|561.58|562.08|561.78|561.68|561.38|30
1602782400000|2020-10-15 17:20:00|561.98|561.68|561.78|561.48|561.98|561.68|561.78|561.48|12
1602782700000|2020-10-15 17:25:00|561.88|561.58|561.88|561.58|562.18|561.88|561.78|561.48|21
1602783000000|2020-10-15 17:30:00|562.02|561.72|562.12|561.82|562.22|561.92|561.82|561.52|7
1602783300000|2020-10-15 17:35:00|562.22|561.92|562.32|562.02|562.32|562.02|562.12|561.82|13
1602783600000|2020-10-15 17:40:00|562.22|561.92|562.42|562.12|562.42|562.12|562.22|561.92|5
1602783900000|2020-10-15 17:45:00|562.52|562.22|562.42|562.12|562.62|562.32|562.22|561.92|12
1602784200000|2020-10-15 17:50:00|562.52|562.22|562.42|562.12|562.52|562.22|562.32|562.02|33
1602784500000|2020-10-15 17:55:00|562.52|562.22|562.52|562.22|562.52|562.22|562.32|562.02|9
1602784800000|2020-10-15 18:00:00|562.58|562.28|562.88|562.58|562.88|562.58|562.58|562.28|38
1602785100000|2020-10-15 18:05:00|562.98|562.68|563.08|562.78|563.08|562.78|562.88|562.58|12
1602785400000|2020-10-15 18:10:00|562.98|562.68|562.98|562.68|563.08|562.78|562.98|562.68|19
1602785700000|2020-10-15 18:15:00|563.08|562.78|562.88|562.58|563.18|562.88|562.88|562.58|29
1602786000000|2020-10-15 18:20:00|562.98|562.68|562.88|562.58|563.08|562.78|562.78|562.48|13
1602786300000|2020-10-15 18:25:00|562.78|562.48|562.88|562.58|562.88|562.58|562.68|562.38|15
1602786600000|2020-10-15 18:30:00|562.78|562.48|562.88|562.58|562.88|562.58|562.68|562.38|3
1602786900000|2020-10-15 18:35:00|562.78|562.48|562.48|562.18|562.78|562.48|562.38|562.08|33
1602787200000|2020-10-15 18:40:00|562.58|562.28|562.08|561.78|562.58|562.28|562.08|561.78|23
1602787500000|2020-10-15 18:45:00|561.98|561.68|562.08|561.78|562.08|561.78|561.98|561.68|16
1602787800000|2020-10-15 18:50:00|562.18|561.88|562.48|562.18|562.58|562.28|561.98|561.68|14
1602788100000|2020-10-15 18:55:00|562.38|562.08|562.68|562.38|562.78|562.48|562.38|562.08|9
1602788400000|2020-10-15 19:00:00|562.78|562.48|562.88|562.58|562.88|562.58|562.78|562.48|20
1602788700000|2020-10-15 19:05:00|562.78|562.48|562.88|562.58|562.88|562.58|562.78|562.48|2
1602789000000|2020-10-15 19:10:00|562.78|562.48|562.58|562.28|562.78|562.48|562.58|562.28|12
1602789300000|2020-10-15 19:15:00|562.52|562.22|562.72|562.42|562.72|562.42|562.52|562.22|5
1602789600000|2020-10-15 19:20:00|562.82|562.52|562.82|562.52|562.82|562.52|562.62|562.32|5
1602789900000|2020-10-15 19:25:00|562.72|562.42|563.02|562.72|563.02|562.72|562.72|562.42|7
1602790200000|2020-10-15 19:30:00|563.08|562.78|563.08|562.78|563.08|562.78|562.88|562.58|25
1602790500000|2020-10-15 19:35:00|563.18|562.88|563.18|562.88|563.18|562.88|563.08|562.78|6
1602790800000|2020-10-15 19:40:00|563.38|563.08|563.28|562.98|563.58|563.28|563.18|562.88|23
1602791100000|2020-10-15 19:45:00|563.22|562.92|562.72|562.42|563.22|562.92|562.72|562.42|4
1602791400000|2020-10-15 19:50:00|562.82|562.52|563.02|562.72|563.02|562.72|562.82|562.52|73
1602791700000|2020-10-15 19:55:00|562.92|562.62|562.92|562.62|562.92|562.62|562.42|562.12|5
1602792000000|2020-10-15 20:00:00|563.28|562.78|562.98|562.48|563.28|562.78|562.98|562.48|0
1602792300000|2020-10-15 20:05:00|562.88|562.38|563.08|562.58|563.18|562.68|562.88|562.38|0
1602792600000|2020-10-15 20:10:00|562.98|562.48|562.98|562.48|563.18|562.68|562.88|562.38|0
1602792900000|2020-10-15 20:15:00|562.88|562.38|562.88|562.38|562.88|562.38|562.88|562.38|0
1602793200000|2020-10-15 20:20:00|562.98|562.48|562.98|562.48|562.98|562.48|562.88|562.38|0
1602793500000|2020-10-15 20:25:00|562.88|562.38|562.88|562.38|562.88|562.38|562.88|562.38|0
1602793800000|2020-10-15 20:30:00|562.98|562.48|562.98|562.48|563.18|562.68|562.98|562.48|0
1602794100000|2020-10-15 20:35:00|563.08|562.58|562.88|562.38|563.08|562.58|562.88|562.38|0
1602794400000|2020-10-15 20:40:00|562.98|562.48|563.18|562.68|563.28|562.78|562.98|562.48|0
1602794700000|2020-10-15 20:45:00|563.28|562.78|563.08|562.58|563.28|562.78|563.08|562.58|0
1602795000000|2020-10-15 20:50:00|563.18|562.68|563.18|562.68|563.28|562.78|563.08|562.58|0
1602795300000|2020-10-15 20:55:00|563.08|562.58|562.98|562.48|563.08|562.58|562.98|562.48|0
1602796200000|2020-10-15 21:10:00|563.08|562.58|563.08|562.58|563.08|562.58|562.98|562.48|0
1602796500000|2020-10-15 21:15:00|562.98|562.48|562.98|562.48|562.98|562.48|562.98|562.48|0
1602796800000|2020-10-15 21:20:00|563.08|562.58|562.98|562.48|563.08|562.58|562.98|562.48|0
1602797100000|2020-10-15 21:25:00|563.08|562.58|562.98|562.48|563.08|562.58|562.98|562.48|0
1602798000000|2020-10-15 21:40:00|563.08|562.58|563.18|562.68|563.18|562.68|562.98|562.48|0
1602798300000|2020-10-15 21:45:00|563.08|562.58|563.08|562.58|563.18|562.68|563.08|562.58|0
1602798600000|2020-10-15 21:50:00|563.18|562.68|563.18|562.68|563.18|562.68|563.08|562.58|0
1602799200000|2020-10-15 22:00:00|563.28|562.78|563.48|562.98|563.58|563.08|563.28|562.78|0
1602799500000|2020-10-15 22:05:00|563.38|562.88|563.28|562.78|563.48|562.98|563.18|562.68|0
1602799800000|2020-10-15 22:10:00|563.38|562.88|563.28|562.78|563.48|562.98|563.28|562.78|0
1602800100000|2020-10-15 22:15:00|563.38|562.88|563.28|562.78|563.38|562.88|563.28|562.78|0
1602800400000|2020-10-15 22:20:00|563.38|562.88|563.28|562.78|563.38|562.88|563.28|562.78|0
1602800700000|2020-10-15 22:25:00|563.38|562.88|563.28|562.78|563.38|562.88|563.28|562.78|0
1602801000000|2020-10-15 22:30:00|563.38|562.88|563.18|562.68|563.38|562.88|563.08|562.58|0
1602801300000|2020-10-15 22:35:00|563.08|562.58|563.18|562.68|563.18|562.68|563.08|562.58|0
1602801600000|2020-10-15 22:40:00|563.28|562.78|563.18|562.68|563.28|562.78|563.18|562.68|0
1602801900000|2020-10-15 22:45:00|563.08|562.58|565.2|564.7|565.2|564.7|563.08|562.58|0
1602802200000|2020-10-15 22:50:00|565.1|564.6|565.1|564.6|565.2|564.7|565.1|564.6|0
1602802500000|2020-10-15 22:55:00|565.2|564.7|565.1|564.6|565.2|564.7|565.1|564.6|0
1602802800000|2020-10-15 23:00:00|562.92|562.42|563.02|562.52|563.02|562.52|562.92|562.42|0
1602803100000|2020-10-15 23:05:00|563.12|562.62|563.22|562.72|563.22|562.72|563.12|562.62|0
1602803400000|2020-10-15 23:10:00|563.32|562.82|563.52|563.02|563.52|563.02|563.32|562.82|0
1602803700000|2020-10-15 23:15:00|563.62|563.12|563.52|563.02|563.62|563.12|563.52|563.02|0
1602804000000|2020-10-15 23:20:00|563.62|563.12|563.92|563.42|564.02|563.52|563.62|563.12|0
1602804300000|2020-10-15 23:25:00|564.02|563.52|564.12|563.62|564.22|563.72|563.92|563.42|0
1602804600000|2020-10-15 23:30:00|566.1|565.6|566.1|565.6|566.2|565.7|566|565.5|0
1602804900000|2020-10-15 23:35:00|566|565.5|566.4|565.9|566.4|565.9|566|565.5|0
1602805200000|2020-10-15 23:40:00|566.3|565.8|566.2|565.7|566.4|565.9|566.2|565.7|0
1602805500000|2020-10-15 23:45:00|566.3|565.8|566.2|565.7|566.3|565.8|566|565.5|0
1602805800000|2020-10-15 23:50:00|566.1|565.6|565.9|565.4|566.1|565.6|565.9|565.4|0
1602806100000|2020-10-15 23:55:00|566|565.5|565.7|565.2|566|565.5|565.7|565.2|0
1602806400000|2020-10-16 00:00:00|565.8|565.3|565.6|565.1|566|565.5|565.2|564.7|0
1602806700000|2020-10-16 00:05:00|565.5|565|565.7|565.2|565.9|565.4|565.5|565|0
1602807000000|2020-10-16 00:10:00|565.8|565.3|565.4|564.9|565.8|565.3|565.3|564.8|0
1602807300000|2020-10-16 00:15:00|565.5|565|565.1|564.6|565.5|565|564.9|564.4|0
1602807600000|2020-10-16 00:20:00|565|564.5|564.7|564.2|565.2|564.7|564.7|564.2|0
1602807900000|2020-10-16 00:25:00|564.8|564.3|565.1|564.6|565.1|564.6|564.7|564.2|0
1602808200000|2020-10-16 00:30:00|563.32|562.82|563.12|562.62|563.32|562.82|563.02|562.52|0
1602808500000|2020-10-16 00:35:00|563.32|562.82|563.52|563.02|563.62|563.12|563.32|562.82|0
1602808800000|2020-10-16 00:40:00|563.42|562.92|563.42|562.92|563.62|563.12|563.32|562.82|0
1602809100000|2020-10-16 00:45:00|565.5|565|565.6|565.1|565.6|565.1|565.5|565|0
1602809400000|2020-10-16 00:50:00|565.5|565|565.5|565|565.9|565.4|565.5|565|0
1602809700000|2020-10-16 00:55:00|565.6|565.1|565.5|565|565.6|565.1|565.4|564.9|0
1602810000000|2020-10-16 01:00:00|565.6|565.1|566.4|565.9|566.5|566|565.5|565|0
1602810300000|2020-10-16 01:05:00|566.3|565.8|566|565.5|566.4|565.9|565.9|565.4|0
1602810600000|2020-10-16 01:10:00|566.1|565.6|565.7|565.2|566.1|565.6|565.7|565.2|0
1602810900000|2020-10-16 01:15:00|563.72|563.22|563.62|563.12|563.82|563.32|563.52|563.02|0
1602811200000|2020-10-16 01:20:00|563.72|563.22|563.92|563.42|563.92|563.42|563.62|563.12|0
1602811500000|2020-10-16 01:25:00|564.02|563.52|563.72|563.22|564.02|563.52|563.72|563.22|0
1602811800000|2020-10-16 01:30:00|563.82|563.32|563.92|563.42|564.22|563.72|563.72|563.22|0
1602812100000|2020-10-16 01:35:00|564.02|563.52|564.12|563.62|564.42|563.92|563.92|563.42|0
1602812400000|2020-10-16 01:40:00|564.22|563.72|564.22|563.72|564.22|563.72|564.12|563.62|0
1602812700000|2020-10-16 01:45:00|566.1|565.6|565.9|565.4|566.2|565.7|565.9|565.4|0
1602813000000|2020-10-16 01:50:00|566|565.5|565.7|565.2|566|565.5|565.6|565.1|0
1602813300000|2020-10-16 01:55:00|565.8|565.3|565.9|565.4|566|565.5|565.7|565.2|0
1602813600000|2020-10-16 02:00:00|565.8|565.3|566|565.5|566|565.5|565.7|565.2|0
1602813900000|2020-10-16 02:05:00|565.9|565.4|566.2|565.7|566.2|565.7|565.9|565.4|0
1602814200000|2020-10-16 02:10:00|566.1|565.6|566.3|565.8|566.3|565.8|566|565.5|0
1602814500000|2020-10-16 02:15:00|566.4|565.9|566.2|565.7|566.5|566|566.2|565.7|0
1602814800000|2020-10-16 02:20:00|566.1|565.6|566.2|565.7|566.2|565.7|566|565.5|0
1602815100000|2020-10-16 02:25:00|566.1|565.6|566|565.5|566.2|565.7|565.9|565.4|0
1602815400000|2020-10-16 02:30:00|565.9|565.4|566|565.5|566.2|565.7|565.9|565.4|0
1602815700000|2020-10-16 02:35:00|565.9|565.4|566.3|565.8|566.3|565.8|565.9|565.4|0
1602816000000|2020-10-16 02:40:00|566.4|565.9|566.5|566|566.5|566|566.3|565.8|0
1602816300000|2020-10-16 02:45:00|566.4|565.9|566.5|566|566.5|566|566.3|565.8|0
1602816600000|2020-10-16 02:50:00|566.3|565.8|566.3|565.8|566.3|565.8|566.3|565.8|0
1602816900000|2020-10-16 02:55:00|566.2|565.7|566.3|565.8|566.3|565.8|566.2|565.7|0
1602817200000|2020-10-16 03:00:00|564.52|564.02|564.42|563.92|564.52|564.02|564.42|563.92|0
1602817500000|2020-10-16 03:05:00|564.32|563.82|563.72|563.22|564.42|563.92|563.62|563.12|0
1602817800000|2020-10-16 03:10:00|563.92|563.42|563.82|563.32|563.92|563.42|563.72|563.22|0
1602818100000|2020-10-16 03:15:00|565.8|565.3|565.6|565.1|565.8|565.3|565.5|565|0
1602818400000|2020-10-16 03:20:00|565.5|565|565.3|564.8|565.6|565.1|565.2|564.7|0
1602818700000|2020-10-16 03:25:00|565.2|564.7|564.5|564|565.3|564.8|564.3|563.8|0
1602819000000|2020-10-16 03:30:00|564.6|564.1|563.9|563.4|564.6|564.1|563.6|563.1|0
1602819300000|2020-10-16 03:35:00|563.8|563.3|564|563.5|564.3|563.8|563.7|563.2|0
1602819600000|2020-10-16 03:40:00|564.1|563.6|564.3|563.8|564.3|563.8|564.1|563.6|0
1602819900000|2020-10-16 03:45:00|564.4|563.9|564.8|564.3|564.8|564.3|564.4|563.9|0
1602820200000|2020-10-16 03:50:00|564.7|564.2|564.8|564.3|564.8|564.3|564.6|564.1|0
1602820500000|2020-10-16 03:55:00|565|564.5|564.8|564.3|565|564.5|564.6|564.1|0
1602820800000|2020-10-16 04:00:00|564.9|564.4|564.7|564.2|565|564.5|564.5|564|0
1602821100000|2020-10-16 04:05:00|564.6|564.1|564.6|564.1|564.7|564.2|564.5|564|0
1602821400000|2020-10-16 04:10:00|564.5|564|564.3|563.8|564.6|564.1|564.3|563.8|0
1602821700000|2020-10-16 04:15:00|564.2|563.7|564.3|563.8|564.3|563.8|564.2|563.7|0
1602822000000|2020-10-16 04:20:00|564.2|563.7|564.2|563.7|564.3|563.8|564.2|563.7|0
1602822300000|2020-10-16 04:25:00|564|563.5|563.7|563.2|564|563.5|563.7|563.2|0
1602822600000|2020-10-16 04:30:00|563.6|563.1|564|563.5|564|563.5|563.6|563.1|0
1602822900000|2020-10-16 04:35:00|563.9|563.4|564|563.5|564.2|563.7|563.9|563.4|0
1602823200000|2020-10-16 04:40:00|564.1|563.6|564.2|563.7|564.2|563.7|564|563.5|0
1602823500000|2020-10-16 04:45:00|564.1|563.6|564|563.5|564.1|563.6|563.9|563.4|0
1602823800000|2020-10-16 04:50:00|563.9|563.4|563.9|563.4|564|563.5|563.9|563.4|0
1602824100000|2020-10-16 04:55:00|564|563.5|563.9|563.4|564|563.5|563.5|563|0
1602824400000|2020-10-16 05:00:00|564|563.5|564.3|563.8|564.3|563.8|564|563.5|0
1602824700000|2020-10-16 05:05:00|564.4|563.9|564.5|564|564.7|564.2|564.4|563.9|0
1602825000000|2020-10-16 05:10:00|564.6|564.1|564.7|564.2|564.7|564.2|564.5|564|0
1602825300000|2020-10-16 05:15:00|564.8|564.3|565|564.5|565|564.5|564.8|564.3|0
1602825600000|2020-10-16 05:20:00|565.1|564.6|565|564.5|565.2|564.7|565|564.5|0
1602825900000|2020-10-16 05:25:00|564.9|564.4|564.8|564.3|565|564.5|564.8|564.3|0
1602826200000|2020-10-16 05:30:00|564.9|564.4|565|564.5|565|564.5|564.7|564.2|0
1602826500000|2020-10-16 05:35:00|564.9|564.4|565.1|564.6|565.1|564.6|564.8|564.3|0
1602826800000|2020-10-16 05:40:00|565.2|564.7|565.5|565|565.5|565|565.1|564.6|0
1602827100000|2020-10-16 05:45:00|565.4|564.9|565.3|564.8|565.5|565|565.1|564.6|0
1602827400000|2020-10-16 05:50:00|565.4|564.9|565.4|564.9|565.5|565|565.3|564.8|0
1602827700000|2020-10-16 05:55:00|565.5|565|565.3|564.8|565.5|565|565.3|564.8|0
1602828000000|2020-10-16 06:00:00|562.6|562.3|562.5|562.2|563.1|562.8|562.3|562|110
1602828300000|2020-10-16 06:05:00|562.4|562.1|561.8|561.5|562.5|562.2|561.8|561.5|51
1602828600000|2020-10-16 06:10:00|561.9|561.6|561.3|561|561.9|561.6|561.3|561|63
1602828900000|2020-10-16 06:15:00|561.2|560.9|561.1|560.8|561.5|561.2|561|560.7|43
1602829200000|2020-10-16 06:20:00|561|560.7|560.9|560.6|561|560.7|560.8|560.5|42
1602829500000|2020-10-16 06:25:00|560.8|560.5|561.1|560.8|561.2|560.9|560.8|560.5|37
1602829800000|2020-10-16 06:30:00|561.2|560.9|561.7|561.4|561.7|561.4|561.2|560.9|97
1602830100000|2020-10-16 06:35:00|561.6|561.3|561.7|561.4|561.8|561.5|561.4|561.1|50
1602830400000|2020-10-16 06:40:00|561.8|561.5|561.8|561.5|561.8|561.5|561.6|561.3|96
1602830700000|2020-10-16 06:45:00|561.7|561.4|561.6|561.3|561.9|561.6|561.3|561|49
1602831000000|2020-10-16 06:50:00|561.7|561.4|561.9|561.6|562|561.7|561.6|561.3|45
1602831300000|2020-10-16 06:55:00|562|561.7|563.8|563.5|563.8|563.5|561.9|561.6|210
1602831600000|2020-10-16 07:00:00|563.7|563.6|564.1|564|565.6|565.5|563.4|563.3|1302
1602831900000|2020-10-16 07:05:00|564|563.9|564.5|564.4|564.7|564.6|563.5|563.4|565
1602832200000|2020-10-16 07:10:00|564.6|564.5|564.1|564|565|564.9|563.6|563.5|436
1602832500000|2020-10-16 07:15:00|564.2|564.1|563.6|563.5|564.8|564.7|563.4|563.3|377
1602832800000|2020-10-16 07:20:00|563.7|563.6|563.3|563.2|564.3|564.2|563.1|563|419
1602833100000|2020-10-16 07:25:00|563.4|563.3|563.4|563.3|563.7|563.6|563.1|563|368
1602833400000|2020-10-16 07:30:00|563.3|563.2|563|562.9|564.2|564.1|562.9|562.8|552
1602833700000|2020-10-16 07:35:00|562.9|562.8|564.3|564.2|564.4|564.3|562.8|562.7|361
1602834000000|2020-10-16 07:40:00|564.35|564.25|564.55|564.45|564.75|564.65|564.15|564.05|337
1602834300000|2020-10-16 07:45:00|564.45|564.35|564.15|564.05|564.55|564.45|563.55|563.45|261
1602834600000|2020-10-16 07:50:00|564.05|563.95|564.15|564.05|564.65|564.55|563.75|563.65|220
1602834900000|2020-10-16 07:55:00|564.05|563.95|564.65|564.55|564.85|564.75|564.05|563.95|179
1602835200000|2020-10-16 08:00:00|564.75|564.65|564.65|564.55|564.85|564.75|564.25|564.15|180
1602835500000|2020-10-16 08:05:00|564.75|564.65|564.55|564.45|565.15|565.05|564.35|564.25|285
1602835800000|2020-10-16 08:10:00|564.65|564.55|564.45|564.35|564.75|564.65|564.05|563.95|225
1602836100000|2020-10-16 08:15:00|564.55|564.45|564.15|564.05|564.65|564.55|564.05|563.95|219
1602836400000|2020-10-16 08:20:00|564.05|563.95|564.25|564.15|564.55|564.45|564.05|563.95|176
1602836700000|2020-10-16 08:25:00|564.35|564.25|564.55|564.45|564.65|564.55|564.25|564.15|171
1602837000000|2020-10-16 08:30:00|564.65|564.55|564.75|564.65|564.75|564.65|564.25|564.15|135
1602837300000|2020-10-16 08:35:00|564.65|564.55|564.85|564.75|564.95|564.85|564.35|564.25|155
1602837600000|2020-10-16 08:40:00|564.95|564.85|564.55|564.45|565.05|564.95|564.35|564.25|153
1602837900000|2020-10-16 08:45:00|564.45|564.35|564.55|564.45|564.85|564.75|564.35|564.25|121
1602838200000|2020-10-16 08:50:00|564.65|564.55|564.55|564.45|564.75|564.65|564.45|564.35|105
1602838500000|2020-10-16 08:55:00|564.65|564.55|565.05|564.95|565.15|565.05|564.65|564.55|172
1602838800000|2020-10-16 09:00:00|564.95|564.85|565.05|564.95|565.15|565.05|564.95|564.85|135
1602839100000|2020-10-16 09:05:00|565.15|565.05|565.15|565.05|565.55|565.45|564.85|564.75|328
1602839400000|2020-10-16 09:10:00|565.25|565.15|564.85|564.75|565.35|565.25|564.75|564.65|321
1602839700000|2020-10-16 09:15:00|564.75|564.65|565.35|565.25|565.35|565.25|564.75|564.65|183
1602840000000|2020-10-16 09:20:00|565.25|565.15|564.35|564.25|565.45|565.35|564.25|564.15|274
1602840300000|2020-10-16 09:25:00|564.45|564.35|563.85|563.75|564.75|564.65|563.75|563.65|273
1602840600000|2020-10-16 09:30:00|563.95|563.85|564.15|564.05|564.25|564.15|563.95|563.85|189
1602840900000|2020-10-16 09:35:00|564.05|563.95|563.95|563.85|564.05|563.95|563.65|563.55|186
1602841200000|2020-10-16 09:40:00|563.85|563.75|563.75|563.65|563.95|563.85|563.55|563.45|227
1602841500000|2020-10-16 09:45:00|563.85|563.75|563.65|563.55|564.05|563.95|563.35|563.25|146
1602841800000|2020-10-16 09:50:00|563.75|563.65|564.65|564.55|564.75|564.65|563.75|563.65|240
1602842100000|2020-10-16 09:55:00|564.55|564.45|564.95|564.85|565.15|565.05|564.55|564.45|245
1602842400000|2020-10-16 10:00:00|564.85|564.75|565.15|565.05|565.25|565.15|564.65|564.55|230
1602842700000|2020-10-16 10:05:00|565.05|564.95|565.35|565.25|565.35|565.25|564.75|564.65|223
1602843000000|2020-10-16 10:10:00|565.45|565.35|565.35|565.25|565.75|565.65|565.35|565.25|169
1602843300000|2020-10-16 10:15:00|565.45|565.35|566.15|566.05|566.25|566.15|565.35|565.25|396
1602843600000|2020-10-16 10:20:00|566.05|565.95|566.85|566.75|566.95|566.85|566.05|565.95|413
1602843900000|2020-10-16 10:25:00|566.75|566.65|567.35|567.25|567.45|567.35|566.75|566.65|183
1602844200000|2020-10-16 10:30:00|567.45|567.35|567.55|567.45|567.65|567.55|567.25|567.15|217
1602844500000|2020-10-16 10:35:00|567.65|567.55|567.65|567.55|567.95|567.85|567.25|567.15|289
1602844800000|2020-10-16 10:40:00|567.55|567.45|567.65|567.55|567.75|567.65|567.35|567.25|146
1602845100000|2020-10-16 10:45:00|567.55|567.45|566.85|566.75|567.65|567.55|566.85|566.75|180
1602845400000|2020-10-16 10:50:00|566.75|566.65|566.15|566.05|566.95|566.85|565.85|565.75|442
1602845700000|2020-10-16 10:55:00|566.05|565.95|567.05|566.95|567.05|566.95|566.05|565.95|270
1602846000000|2020-10-16 11:00:00|566.95|566.85|566.65|566.55|567.25|567.15|566.55|566.45|236
1602846300000|2020-10-16 11:05:00|566.75|566.65|567.05|566.95|567.35|567.25|566.75|566.65|226
1602846600000|2020-10-16 11:10:00|567.15|567.05|566.65|566.55|567.15|567.05|566.55|566.45|189
1602846900000|2020-10-16 11:15:00|566.75|566.65|567.15|567.05|567.25|567.15|566.55|566.45|114
1602847200000|2020-10-16 11:20:00|567.05|566.95|566.85|566.75|567.15|567.05|566.65|566.55|106
1602847500000|2020-10-16 11:25:00|566.95|566.85|567.15|567.05|567.25|567.15|566.95|566.85|115
1602847800000|2020-10-16 11:30:00|567.05|566.95|567.05|566.95|567.35|567.25|566.95|566.85|120
1602848100000|2020-10-16 11:35:00|567.15|567.05|567.25|567.15|567.35|567.25|567.05|566.95|110
1602848400000|2020-10-16 11:40:00|567.19|567.09|567.49|567.39|567.59|567.49|567.19|567.09|158
1602848700000|2020-10-16 11:45:00|567.39|567.29|567.79|567.69|567.79|567.69|567.39|567.29|94
1602849000000|2020-10-16 11:50:00|567.89|567.79|567.39|567.29|567.89|567.79|567.29|567.19|93
1602849300000|2020-10-16 11:55:00|567.29|567.19|567.19|567.09|567.49|567.39|567.09|566.99|101
1602849600000|2020-10-16 12:00:00|567.29|567.19|567.29|567.19|567.39|567.29|566.89|566.79|351
1602849900000|2020-10-16 12:05:00|567.39|567.29|567.29|567.19|567.39|567.29|567.09|566.99|173
1602850200000|2020-10-16 12:10:00|567.19|567.09|566.79|566.69|567.29|567.19|566.69|566.59|354
1602850500000|2020-10-16 12:15:00|566.69|566.59|567.09|566.99|567.29|567.19|566.69|566.59|101
1602850800000|2020-10-16 12:20:00|566.99|566.89|567.19|567.09|567.29|567.19|566.79|566.69|94
1602851100000|2020-10-16 12:25:00|567.29|567.19|566.99|566.89|567.29|567.19|566.89|566.79|93
1602851400000|2020-10-16 12:30:00|567.09|566.99|567.59|567.49|567.69|567.59|566.99|566.89|196
1602851700000|2020-10-16 12:35:00|567.49|567.39|567.69|567.59|567.69|567.59|567.39|567.29|155
1602852000000|2020-10-16 12:40:00|567.59|567.49|567.49|567.39|567.69|567.59|567.39|567.29|106
1602852300000|2020-10-16 12:45:00|567.39|567.29|567.39|567.29|567.59|567.49|567.29|567.19|112
1602852600000|2020-10-16 12:50:00|567.49|567.39|567.49|567.39|567.49|567.39|567.29|567.19|93
1602852900000|2020-10-16 12:55:00|567.39|567.29|567.29|567.19|567.49|567.39|567.19|567.09|117
1602853200000|2020-10-16 13:00:00|567.19|567.09|567.69|567.59|567.79|567.69|567.19|567.09|197
1602853500000|2020-10-16 13:05:00|567.59|567.49|567.19|567.09|567.69|567.59|567.19|567.09|268
1602853800000|2020-10-16 13:10:00|567.09|566.99|567.69|567.59|567.89|567.79|567.09|566.99|173
1602854100000|2020-10-16 13:15:00|567.59|567.49|567.89|567.79|567.89|567.79|567.39|567.29|185
1602854400000|2020-10-16 13:20:00|567.99|567.89|567.59|567.49|567.99|567.89|567.59|567.49|162
1602854700000|2020-10-16 13:25:00|567.69|567.59|567.49|567.39|567.69|567.59|567.39|567.29|149
1602855000000|2020-10-16 13:30:00|567.59|567.49|567.99|567.89|568.09|567.99|567.29|567.19|628
1602855300000|2020-10-16 13:35:00|567.89|567.79|567.69|567.59|568.09|567.99|567.39|567.29|651
1602855600000|2020-10-16 13:40:00|567.59|567.49|567.59|567.49|567.99|567.89|567.49|567.39|468
1602855900000|2020-10-16 13:45:00|567.69|567.59|568.29|568.19|568.39|568.29|567.59|567.49|594
1602856200000|2020-10-16 13:50:00|568.39|568.29|567.59|567.49|568.49|568.39|567.29|567.19|611
1602856500000|2020-10-16 13:55:00|567.69|567.59|569.09|568.99|569.49|569.39|567.59|567.49|662
1602856800000|2020-10-16 14:00:00|568.99|568.89|569.39|569.29|569.69|569.59|568.89|568.79|435
1602857100000|2020-10-16 14:05:00|569.29|569.19|569.29|569.19|569.69|569.59|569.19|569.09|299
1602857400000|2020-10-16 14:10:00|569.32|569.22|569.42|569.32|569.62|569.52|569.22|569.12|160
1602857700000|2020-10-16 14:15:00|569.32|569.22|569.92|569.82|570.02|569.92|569.12|569.02|338
1602858000000|2020-10-16 14:20:00|569.82|569.72|570.12|570.02|570.62|570.52|569.72|569.62|567
1602858300000|2020-10-16 14:25:00|570.22|570.12|570.92|570.82|570.92|570.82|570.22|570.12|360
1602858600000|2020-10-16 14:30:00|571.02|570.92|570.72|570.62|571.02|570.92|570.32|570.22|461
1602858900000|2020-10-16 14:35:00|570.82|570.72|570.32|570.22|570.92|570.82|570.12|570.02|300
1602859200000|2020-10-16 14:40:00|570.42|570.32|570.22|570.12|570.82|570.72|570.12|570.02|228
1602859500000|2020-10-16 14:45:00|570.12|570.02|569.92|569.82|570.52|570.42|569.62|569.52|341
1602859800000|2020-10-16 14:50:00|569.82|569.72|569.92|569.82|570.22|570.12|569.72|569.62|211
1602860100000|2020-10-16 14:55:00|570.02|569.92|569.52|569.42|570.12|570.02|569.42|569.32|214
1602860400000|2020-10-16 15:00:00|569.42|569.32|569.12|569.02|569.52|569.42|569.12|569.02|222
1602860700000|2020-10-16 15:05:00|569.02|568.92|568.92|568.82|569.22|569.12|568.72|568.62|222
1602861000000|2020-10-16 15:10:00|568.82|568.72|568.62|568.52|569.22|569.12|568.52|568.42|351
1602861300000|2020-10-16 15:15:00|568.52|568.42|569.12|569.02|569.12|569.02|568.52|568.42|350
1602861600000|2020-10-16 15:20:00|569.02|568.92|568.72|568.62|569.22|569.12|568.52|568.42|439
1602861900000|2020-10-16 15:25:00|568.62|568.52|569.02|568.92|569.22|569.12|568.62|568.52|425
1602862200000|2020-10-16 15:30:00|569.12|568.82|568.42|568.12|569.42|569.12|568.32|568.02|616
1602862500000|2020-10-16 15:35:00|568.52|568.22|569.02|568.72|569.22|568.92|568.42|568.12|295
1602862800000|2020-10-16 15:40:00|568.92|568.62|568.92|568.62|569.32|569.02|568.92|568.62|91
1602863100000|2020-10-16 15:45:00|569.02|568.72|569.62|569.32|569.62|569.32|568.92|568.62|52
1602863400000|2020-10-16 15:50:00|569.52|569.22|569.42|569.12|569.62|569.32|569.22|568.92|41
1602863700000|2020-10-16 15:55:00|569.32|569.02|569.32|569.02|569.52|569.22|569.12|568.82|36
1602864000000|2020-10-16 16:00:00|569.22|568.92|569.02|568.72|569.32|569.02|568.92|568.62|50
1602864300000|2020-10-16 16:05:00|568.92|568.62|568.52|568.22|569.02|568.72|568.22|567.92|54
1602864600000|2020-10-16 16:10:00|568.42|568.12|568.82|568.52|568.82|568.52|568.32|568.02|18
1602864900000|2020-10-16 16:15:00|568.72|568.42|568.82|568.52|568.92|568.62|568.62|568.32|18
1602865200000|2020-10-16 16:20:00|568.72|568.42|568.72|568.42|568.82|568.52|568.52|568.22|20
1602865500000|2020-10-16 16:25:00|568.62|568.32|569.02|568.72|569.02|568.72|568.62|568.32|43
1602865800000|2020-10-16 16:30:00|568.92|568.62|568.42|568.12|569.02|568.72|568.22|567.92|50
1602866100000|2020-10-16 16:35:00|568.52|568.22|568.32|568.02|568.52|568.22|568.22|567.92|20
1602866400000|2020-10-16 16:40:00|568.42|568.12|568.12|567.82|568.42|568.12|568.02|567.72|17
1602866700000|2020-10-16 16:45:00|568.22|567.92|568.22|567.92|568.32|568.02|568.02|567.72|7
1602867000000|2020-10-16 16:50:00|568.32|568.02|568.32|568.02|568.32|568.02|567.92|567.62|22
1602867300000|2020-10-16 16:55:00|568.22|567.92|568.62|568.32|568.72|568.42|568.22|567.92|39
1602867600000|2020-10-16 17:00:00|568.72|568.42|568.52|568.22|568.72|568.42|568.52|568.22|7
1602867900000|2020-10-16 17:05:00|568.62|568.32|568.72|568.42|568.72|568.42|568.52|568.22|3
1602868200000|2020-10-16 17:10:00|568.62|568.32|568.72|568.42|568.82|568.52|568.62|568.32|17
1602868500000|2020-10-16 17:15:00|568.82|568.52|568.92|568.62|568.92|568.62|568.82|568.52|12
1602868800000|2020-10-16 17:20:00|568.82|568.52|568.92|568.62|568.92|568.62|568.82|568.52|12
1602869100000|2020-10-16 17:25:00|569.02|568.72|569.12|568.82|569.12|568.82|568.92|568.62|11
1602869400000|2020-10-16 17:30:00|569.02|568.72|568.92|568.62|569.12|568.82|568.82|568.52|12
1602869700000|2020-10-16 17:35:00|568.82|568.52|568.92|568.62|569.02|568.72|568.82|568.52|4
1602870000000|2020-10-16 17:40:00|569.02|568.72|569.02|568.72|569.02|568.72|568.92|568.62|0
1602870300000|2020-10-16 17:45:00|568.92|568.62|569.12|568.82|569.12|568.82|568.82|568.52|7
1602870600000|2020-10-16 17:50:00|569.22|568.92|569.22|568.92|569.32|569.02|569.22|568.92|5
1602870900000|2020-10-16 17:55:00|569.12|568.82|569.02|568.72|569.22|568.92|569.02|568.72|5
1602871200000|2020-10-16 18:00:00|569.12|568.82|568.82|568.52|569.22|568.92|568.82|568.52|14
1602871500000|2020-10-16 18:05:00|568.92|568.62|569.22|568.92|569.22|568.92|568.92|568.62|2
1602871800000|2020-10-16 18:10:00|569.12|568.82|569.32|569.02|569.32|569.02|569.12|568.82|2
1602872100000|2020-10-16 18:15:00|569.22|568.92|569.32|569.02|569.32|569.02|569.22|568.92|5
1602872400000|2020-10-16 18:20:00|569.22|568.92|569.22|568.92|569.32|569.02|569.12|568.82|7
1602872700000|2020-10-16 18:25:00|569.12|568.82|569.22|568.92|569.32|569.02|569.12|568.82|3
1602873000000|2020-10-16 18:30:00|569.32|569.02|569.32|569.02|569.32|569.02|569.22|568.92|4
1602873300000|2020-10-16 18:35:00|569.22|568.92|569.32|569.02|569.32|569.02|569.22|568.92|10
1602873600000|2020-10-16 18:40:00|569.22|568.92|569.22|568.92|569.32|569.02|569.12|568.82|5
1602873900000|2020-10-16 18:45:00|569.12|568.82|568.92|568.62|569.22|568.92|568.92|568.62|11
1602874200000|2020-10-16 18:50:00|569.02|568.72|569.32|569.02|569.32|569.02|568.92|568.62|14
1602874500000|2020-10-16 18:55:00|569.42|569.12|569.42|569.12|569.42|569.12|569.32|569.02|8
1602874800000|2020-10-16 19:00:00|569.32|569.02|568.92|568.62|569.42|569.12|568.72|568.42|63
1602875100000|2020-10-16 19:05:00|568.82|568.52|568.82|568.52|569.02|568.72|568.62|568.32|38
1602875400000|2020-10-16 19:10:00|568.72|568.42|568.52|568.22|568.92|568.62|568.42|568.12|68
1602875700000|2020-10-16 19:15:00|568.42|568.12|568.62|568.32|568.72|568.42|568.42|568.12|16
1602876000000|2020-10-16 19:20:00|568.52|568.22|568.62|568.32|568.62|568.32|568.52|568.22|19
1602876300000|2020-10-16 19:25:00|568.52|568.22|568.72|568.42|568.82|568.52|568.52|568.22|13
1602876600000|2020-10-16 19:30:00|568.82|568.52|568.42|568.12|568.92|568.62|568.42|568.12|48
1602876900000|2020-10-16 19:35:00|568.52|568.22|568.42|568.12|568.62|568.32|568.32|568.02|14
1602877200000|2020-10-16 19:40:00|568.32|568.02|568.62|568.32|568.62|568.32|568.32|568.02|36
1602877500000|2020-10-16 19:45:00|568.72|568.42|568.72|568.42|568.92|568.62|568.72|568.42|30
1602877800000|2020-10-16 19:50:00|568.62|568.32|568.42|568.12|568.72|568.42|568.32|568.02|94
1602878100000|2020-10-16 19:55:00|568.52|568.22|568.22|567.92|568.62|568.32|568.22|567.92|62
1602878400000|2020-10-16 20:00:00|568.32|567.82|567.72|567.22|568.32|567.82|567.62|567.12|0
1602878700000|2020-10-16 20:05:00|567.62|567.12|566.92|566.42|567.62|567.12|566.82|566.32|0
1602879000000|2020-10-16 20:10:00|567.02|566.52|566.52|566.02|567.12|566.62|566.42|565.92|0
1602879300000|2020-10-16 20:15:00|566.62|566.12|566.62|566.12|566.62|566.12|566.52|566.02|0
1602879600000|2020-10-16 20:20:00|566.72|566.22|566.72|566.22|566.82|566.32|566.62|566.12|0
1602879900000|2020-10-16 20:25:00|566.62|566.12|566.72|566.22|566.72|566.22|566.62|566.12|0
1602880200000|2020-10-16 20:30:00|566.62|566.12|566.72|566.22|567.02|566.52|566.62|566.12|0
1602880500000|2020-10-16 20:35:00|566.62|566.12|566.92|566.42|567.02|566.52|566.62|566.12|0
1602880800000|2020-10-16 20:40:00|567.02|566.52|566.92|566.42|567.02|566.52|566.82|566.32|0
1602881100000|2020-10-16 20:45:00|567.02|566.52|566.82|566.32|567.02|566.52|566.72|566.22|0
1602881400000|2020-10-16 20:50:00|566.72|566.22|566.92|566.42|566.92|566.42|566.72|566.22|0
1602881700000|2020-10-16 20:55:00|566.82|566.32|566.82|566.32|566.92|566.42|566.72|566.22|0
1603058400000|2020-10-18 22:00:00|568.22|567.72|568.42|567.92|568.52|568.02|568.12|567.62|0
1603058700000|2020-10-18 22:05:00|568.32|567.82|568.72|568.22|568.82|568.32|568.32|567.82|0
1603059000000|2020-10-18 22:10:00|568.62|568.12|568.62|568.12|568.72|568.22|568.62|568.12|0
1603059300000|2020-10-18 22:15:00|568.72|568.22|568.62|568.12|568.92|568.42|568.52|568.02|0
1603059600000|2020-10-18 22:20:00|568.52|568.02|568.72|568.22|568.82|568.32|568.52|568.02|0
1603059900000|2020-10-18 22:25:00|568.82|568.32|568.72|568.22|568.82|568.32|568.72|568.22|0
1603060200000|2020-10-18 22:30:00|570.22|569.72|571.72|571.22|571.72|571.22|570.22|569.72|0
1603060500000|2020-10-18 22:35:00|571.62|571.12|571.72|571.22|571.72|571.22|571.62|571.12|0
1603060800000|2020-10-18 22:40:00|571.82|571.32|571.72|571.22|571.82|571.32|571.72|571.22|0
1603061400000|2020-10-18 22:50:00|571.62|571.12|571.62|571.12|571.82|571.32|571.62|571.12|0
1603061700000|2020-10-18 22:55:00|571.72|571.22|571.62|571.12|571.72|571.22|571.52|571.02|0
1603062000000|2020-10-18 23:00:00|571.52|571.02|571.52|571.02|571.62|571.12|571.42|570.92|0
1603062300000|2020-10-18 23:05:00|571.62|571.12|571.62|571.12|571.72|571.22|571.62|571.12|0
1603062600000|2020-10-18 23:10:00|571.52|571.02|571.62|571.12|571.72|571.22|571.52|571.02|0
1603062900000|2020-10-18 23:15:00|571.72|571.22|571.62|571.12|571.72|571.22|571.62|571.12|0
1603063200000|2020-10-18 23:20:00|571.52|571.02|571.52|571.02|571.62|571.12|571.42|570.92|0
1603063500000|2020-10-18 23:25:00|571.42|570.92|571.52|571.02|571.62|571.12|571.42|570.92|0
1603063800000|2020-10-18 23:30:00|571.42|570.92|571.42|570.92|571.52|571.02|571.32|570.82|0
1603064100000|2020-10-18 23:35:00|571.52|571.02|571.82|571.32|571.92|571.42|571.52|571.02|0
1603064400000|2020-10-18 23:40:00|571.92|571.42|571.72|571.22|571.92|571.42|571.72|571.22|0
1603064700000|2020-10-18 23:45:00|571.62|571.12|571.72|571.22|571.72|571.22|571.62|571.12|0
1603065000000|2020-10-18 23:50:00|571.62|571.12|571.62|571.12|571.72|571.22|571.62|571.12|0
1603065300000|2020-10-18 23:55:00|571.72|571.22|571.62|571.12|571.72|571.22|571.52|571.02|0
1603065600000|2020-10-19 00:00:00|571.72|571.22|571.92|571.42|572.12|571.62|571.62|571.12|0
1603065900000|2020-10-19 00:05:00|572.02|571.52|571.82|571.32|572.02|571.52|571.82|571.32|0
1603066200000|2020-10-19 00:10:00|571.92|571.42|571.92|571.42|571.92|571.42|571.82|571.32|0
1603066500000|2020-10-19 00:15:00|569.22|568.72|569.92|569.42|569.92|569.42|569.12|568.62|0
1603066800000|2020-10-19 00:20:00|569.82|569.32|569.62|569.12|569.92|569.42|569.52|569.02|0
1603067100000|2020-10-19 00:25:00|569.52|569.02|569.62|569.12|569.82|569.32|569.52|569.02|0
1603067400000|2020-10-19 00:30:00|571.22|570.72|571.22|570.72|571.22|570.72|571.22|570.72|0
1603067700000|2020-10-19 00:35:00|571.32|570.82|571.22|570.72|571.52|571.02|571.22|570.72|0
1603068000000|2020-10-19 00:40:00|571.32|570.82|571.32|570.82|571.52|571.02|571.22|570.72|0
1603068300000|2020-10-19 00:45:00|571.42|570.92|571.22|570.72|571.52|571.02|571.22|570.72|0
1603068600000|2020-10-19 00:50:00|571.32|570.82|571.42|570.92|571.52|571.02|571.32|570.82|0
1603068900000|2020-10-19 00:55:00|571.32|570.82|571.52|571.02|571.72|571.22|571.22|570.72|0
1603069200000|2020-10-19 01:00:00|571.62|571.12|571.52|571.02|571.82|571.32|571.32|570.82|0
1603069500000|2020-10-19 01:05:00|571.62|571.12|571.52|571.02|571.72|571.22|571.52|571.02|0
1603069800000|2020-10-19 01:10:00|571.42|570.92|571.72|571.22|571.72|571.22|571.42|570.92|0
1603070100000|2020-10-19 01:15:00|570.32|569.82|570.62|570.12|570.72|570.22|570.22|569.72|0
1603070400000|2020-10-19 01:20:00|570.52|570.02|570.72|570.22|570.72|570.22|570.52|570.02|0
1603070700000|2020-10-19 01:25:00|570.82|570.32|570.82|570.32|570.92|570.42|570.72|570.22|0
1603071000000|2020-10-19 01:30:00|572.22|571.72|572.32|571.82|572.52|572.02|572.12|571.62|0
1603071300000|2020-10-19 01:35:00|572.22|571.72|572.52|572.02|572.52|572.02|572.22|571.72|0
1603071600000|2020-10-19 01:40:00|572.42|571.92|572.32|571.82|572.42|571.92|572.32|571.82|0
1603071900000|2020-10-19 01:45:00|570.82|570.32|570.72|570.22|570.82|570.32|570.72|570.22|0
1603072200000|2020-10-19 01:50:00|570.82|570.32|570.82|570.32|570.82|570.32|570.72|570.22|0
1603072500000|2020-10-19 01:55:00|570.92|570.42|570.52|570.02|571.02|570.52|570.02|569.52|0
1603072800000|2020-10-19 02:00:00|571.92|571.42|572.12|571.62|572.52|572.02|571.82|571.32|0
1603073100000|2020-10-19 02:05:00|572.22|571.72|572.02|571.52|572.32|571.82|571.82|571.32|0
1603073400000|2020-10-19 02:10:00|572.12|571.62|571.82|571.32|572.12|571.62|571.82|571.32|0
1603073700000|2020-10-19 02:15:00|571.72|571.22|571.52|571.02|571.82|571.32|571.42|570.92|0
1603074000000|2020-10-19 02:20:00|571.42|570.92|571.52|571.02|571.52|571.02|571.42|570.92|0
1603074300000|2020-10-19 02:25:00|571.62|571.12|571.62|571.12|571.72|571.22|571.52|571.02|0
1603074600000|2020-10-19 02:30:00|571.52|571.02|571.22|570.72|571.72|571.22|571.22|570.72|0
1603074900000|2020-10-19 02:35:00|571.32|570.82|571.52|571.02|571.52|571.02|571.32|570.82|0
1603075200000|2020-10-19 02:40:00|571.42|570.92|571.22|570.72|571.42|570.92|571.12|570.62|0
1603075500000|2020-10-19 02:45:00|571.12|570.62|571.12|570.62|571.42|570.92|571.12|570.62|0
1603075800000|2020-10-19 02:50:00|571.02|570.52|571.22|570.72|571.22|570.72|571.02|570.52|0
1603076100000|2020-10-19 02:55:00|571.12|570.62|571.42|570.92|571.42|570.92|571.12|570.62|0
1603076400000|2020-10-19 03:00:00|571.32|570.82|571.42|570.92|571.42|570.92|571.22|570.72|0
1603076700000|2020-10-19 03:05:00|571.32|570.82|571.42|570.92|571.42|570.92|571.32|570.82|0
1603077000000|2020-10-19 03:10:00|571.22|570.72|571.12|570.62|571.42|570.92|571.12|570.62|0
1603077300000|2020-10-19 03:15:00|571.02|570.52|570.52|570.02|571.12|570.62|570.52|570.02|0
1603077600000|2020-10-19 03:20:00|570.62|570.12|570.52|570.02|570.62|570.12|570.52|570.02|0
1603077900000|2020-10-19 03:25:00|570.62|570.12|570.62|570.12|570.82|570.32|570.52|570.02|0
1603078200000|2020-10-19 03:30:00|570.52|570.02|570.82|570.32|570.82|570.32|570.52|570.02|0
1603078500000|2020-10-19 03:35:00|570.72|570.22|570.82|570.32|570.82|570.32|570.62|570.12|0
1603078800000|2020-10-19 03:40:00|570.92|570.42|571.22|570.72|571.22|570.72|570.82|570.32|0
1603079100000|2020-10-19 03:45:00|571.32|570.82|571.42|570.92|571.42|570.92|571.32|570.82|0
1603079400000|2020-10-19 03:50:00|571.52|571.02|571.42|570.92|571.62|571.12|571.42|570.92|0
1603080000000|2020-10-19 04:00:00|571.52|571.02|571.62|571.12|571.62|571.12|571.52|571.02|0
1603080300000|2020-10-19 04:05:00|571.72|571.22|571.72|571.22|571.72|571.22|571.72|571.22|0
1603080900000|2020-10-19 04:15:00|571.62|571.12|571.62|571.12|571.62|571.12|571.62|571.12|0
1603081200000|2020-10-19 04:20:00|571.52|571.02|571.42|570.92|571.52|571.02|571.42|570.92|0
1603081500000|2020-10-19 04:25:00|571.52|571.02|571.62|571.12|571.62|571.12|571.52|571.02|0
1603081800000|2020-10-19 04:30:00|571.52|571.02|571.42|570.92|571.62|571.12|571.42|570.92|0
1603082100000|2020-10-19 04:35:00|571.52|571.02|571.42|570.92|571.52|571.02|571.42|570.92|0
1603082400000|2020-10-19 04:40:00|571.32|570.82|571.62|571.12|571.62|571.12|571.32|570.82|0
1603082700000|2020-10-19 04:45:00|571.52|571.02|571.62|571.12|571.62|571.12|571.42|570.92|0
1603083000000|2020-10-19 04:50:00|571.42|570.92|571.42|570.92|571.42|570.92|571.22|570.72|0
1603083300000|2020-10-19 04:55:00|571.52|571.02|571.62|571.12|571.62|571.12|571.52|571.02|0
1603083600000|2020-10-19 05:00:00|571.52|571.02|571.72|571.22|571.72|571.22|571.42|570.92|0
1603083900000|2020-10-19 05:05:00|571.82|571.32|571.92|571.42|571.92|571.42|571.72|571.22|0
1603084200000|2020-10-19 05:10:00|571.82|571.32|571.92|571.42|572.02|571.52|571.72|571.22|0
1603084500000|2020-10-19 05:15:00|571.82|571.32|571.72|571.22|571.82|571.32|571.72|571.22|0
1603085100000|2020-10-19 05:25:00|571.82|571.32|572.62|572.12|572.92|572.42|571.82|571.32|0
1603085400000|2020-10-19 05:30:00|572.52|572.02|572.02|571.52|572.62|572.12|572.02|571.52|0
1603085700000|2020-10-19 05:35:00|571.92|571.42|571.72|571.22|572.02|571.52|571.72|571.22|0
1603086000000|2020-10-19 05:40:00|571.82|571.32|571.92|571.42|571.92|571.42|571.72|571.22|0
1603086300000|2020-10-19 05:45:00|572.02|571.52|571.92|571.42|572.02|571.52|571.92|571.42|0
1603086600000|2020-10-19 05:50:00|571.82|571.32|571.92|571.42|571.92|571.42|571.72|571.22|0
1603086900000|2020-10-19 05:55:00|572.02|571.52|571.92|571.42|572.22|571.72|571.92|571.42|0
1603087200000|2020-10-19 06:00:00|570.62|570.32|570.82|570.52|571.12|570.82|570.02|569.72|255
1603087500000|2020-10-19 06:05:00|570.72|570.42|570.72|570.42|571.32|571.02|570.62|570.32|76
1603087800000|2020-10-19 06:10:00|570.82|570.52|570.62|570.32|571.02|570.72|570.42|570.12|41
1603088100000|2020-10-19 06:15:00|570.52|570.22|570.92|570.62|570.92|570.62|570.52|570.22|21
1603088400000|2020-10-19 06:20:00|570.82|570.52|570.62|570.32|570.82|570.52|570.52|570.22|30
1603088700000|2020-10-19 06:25:00|570.52|570.22|570.62|570.32|570.82|570.52|570.42|570.12|54
1603089000000|2020-10-19 06:30:00|570.52|570.22|570.52|570.22|570.62|570.32|570.32|570.02|61
1603089300000|2020-10-19 06:35:00|570.42|570.12|570.72|570.42|570.72|570.42|570.42|570.12|74
1603089600000|2020-10-19 06:40:00|570.62|570.32|570.92|570.62|571.02|570.72|570.62|570.32|54
1603089900000|2020-10-19 06:45:00|570.82|570.52|571.12|570.82|571.12|570.82|570.82|570.52|41
1603090200000|2020-10-19 06:50:00|571.22|570.92|571.12|570.82|571.22|570.92|571.02|570.72|55
1603090500000|2020-10-19 06:55:00|571.22|570.92|572.32|572.02|572.32|572.02|571.12|570.82|205
1603090800000|2020-10-19 07:00:00|572.12|572.12|574.02|573.92|574.22|574.12|571.92|571.82|997
1603091100000|2020-10-19 07:05:00|573.92|573.82|574.02|573.92|574.42|574.32|573.52|573.42|510
1603091400000|2020-10-19 07:10:00|574.12|574.02|574.32|574.22|574.62|574.52|573.82|573.72|347
1603091700000|2020-10-19 07:15:00|574.42|574.32|573.32|573.22|574.42|574.32|573.32|573.22|365
1603092000000|2020-10-19 07:20:00|573.42|573.32|573.52|573.42|573.92|573.82|573.22|573.12|356
1603092300000|2020-10-19 07:25:00|573.62|573.52|573.52|573.42|574.02|573.92|573.42|573.32|241
1603092600000|2020-10-19 07:30:00|573.42|573.32|573.42|573.32|574.12|574.02|573.42|573.32|250
1603092900000|2020-10-19 07:35:00|573.52|573.42|574.12|574.02|574.12|574.02|573.52|573.42|150
1603093200000|2020-10-19 07:40:00|574|573.9|573.5|573.4|574.1|574|573.4|573.3|146
1603093500000|2020-10-19 07:45:00|573.4|573.3|573.4|573.3|573.8|573.7|573.3|573.2|119
1603093800000|2020-10-19 07:50:00|573.5|573.4|573.3|573.2|573.6|573.5|573.2|573.1|156
1603094100000|2020-10-19 07:55:00|573.2|573.1|572.2|572.1|573.2|573.1|572.2|572.1|181
1603094400000|2020-10-19 08:00:00|572.1|572|572.5|572.4|572.7|572.6|572.1|572|91
1603096200000|2020-10-19 08:30:00|572.4|571.9|573|572.5|573|572.5|572.4|571.9|0
1603096500000|2020-10-19 08:35:00|573.1|572.6|572.6|572.1|573.1|572.6|572.6|572.1|0
1603096800000|2020-10-19 08:40:00|572.7|572.2|572.8|572.3|572.8|572.3|572.6|572.1|0
1603097100000|2020-10-19 08:45:00|572.7|572.2|573.1|572.6|573.2|572.7|572.6|572.1|0
1603097400000|2020-10-19 08:50:00|573|572.5|572.7|572.2|573.1|572.6|572.7|572.2|0
1603097700000|2020-10-19 08:55:00|572.6|572.1|572.9|572.4|572.9|572.4|572.4|571.9|0
1603098000000|2020-10-19 09:00:00|572.8|572.3|572.9|572.4|572.9|572.4|572.7|572.2|0
1603098300000|2020-10-19 09:05:00|573.1|572.6|573.3|572.8|573.3|572.8|573.1|572.6|0
1603098600000|2020-10-19 09:10:00|573.1|572.6|572.7|572.2|573.1|572.6|572.7|572.2|0
1603098900000|2020-10-19 09:15:00|572.8|572.3|572.9|572.4|572.9|572.4|572.8|572.3|0
1603099200000|2020-10-19 09:20:00|573|572.5|572.9|572.4|573.2|572.7|572.9|572.4|0
1603099500000|2020-10-19 09:25:00|573.1|572.6|572.5|572|573.1|572.6|572.5|572|0
1603099800000|2020-10-19 09:30:00|572.3|571.8|572.4|571.9|572.6|572.1|572.2|571.7|0
1603100100000|2020-10-19 09:35:00|572.5|572|572.5|572|572.6|572.1|572.4|571.9|0
1603100400000|2020-10-19 09:40:00|572.6|572.1|572.5|572|572.6|572.1|572.5|572|0
1603100700000|2020-10-19 09:45:00|572.3|571.8|572.3|571.8|572.5|572|572.2|571.7|0
1603101000000|2020-10-19 09:50:00|572.2|571.7|572.3|571.8|572.3|571.8|571.8|571.3|0
1603101300000|2020-10-19 09:55:00|572.2|571.7|572.3|571.8|572.3|571.8|572.1|571.6|0
1603101600000|2020-10-19 10:00:00|572.2|571.7|571.8|571.3|572.3|571.8|571.8|571.3|0
1603101900000|2020-10-19 10:05:00|571.9|571.4|571.9|571.4|572.2|571.7|571.9|571.4|0
1603102200000|2020-10-19 10:10:00|571.8|571.3|571.8|571.3|571.8|571.3|571.3|570.8|0
1603102500000|2020-10-19 10:15:00|571.7|571.2|571.5|571|571.7|571.2|571.3|570.8|0
1603102800000|2020-10-19 10:20:00|571.6|571.1|571.5|571|571.6|571.1|571.3|570.8|0
1603103100000|2020-10-19 10:25:00|571.4|570.9|571.4|570.9|571.6|571.1|571.2|570.7|0
1603103400000|2020-10-19 10:30:00|571.3|570.8|571.5|571|571.5|571|571.2|570.7|0
1603103700000|2020-10-19 10:35:00|571.6|571.1|571.7|571.2|571.8|571.3|571.5|571|0
1603104000000|2020-10-19 10:40:00|571.8|571.3|571.5|571|571.8|571.3|571.5|571|0
1603104300000|2020-10-19 10:45:00|571.7|571.2|571.9|571.4|571.9|571.4|571.5|571|0
1603104600000|2020-10-19 10:50:00|571.8|571.3|572.1|571.6|572.1|571.6|571.8|571.3|0
1603104900000|2020-10-19 10:55:00|572.3|571.8|572.3|571.8|572.4|571.9|572.1|571.6|0
1603105200000|2020-10-19 11:00:00|572.2|571.7|572.2|571.7|572.3|571.8|572|571.5|363
1603105500000|2020-10-19 11:05:00|572.1|571.6|571.6|571.1|572.2|571.7|571.6|571.1|157
1603105800000|2020-10-19 11:10:00|571.5|571|571.4|570.9|571.6|571.1|571.3|570.8|79
1603106100000|2020-10-19 11:15:00|571.6|571.1|570.9|570.8|571.6|571.1|570.9|570.6|97
1603106400000|2020-10-19 11:20:00|571|570.9|570.8|570.7|571|570.9|570.6|570.5|120
1603106700000|2020-10-19 11:25:00|570.7|570.6|570.6|570.5|570.8|570.7|570.5|570.4|84
1603107000000|2020-10-19 11:30:00|570.7|570.6|570.6|570.5|570.8|570.7|570.4|570.3|73
1603107300000|2020-10-19 11:35:00|570.7|570.6|570.5|570.4|570.7|570.6|570.3|570.2|53
1603107600000|2020-10-19 11:40:00|570.4|570.3|570.5|570.4|570.6|570.5|570.3|570.2|50
1603107900000|2020-10-19 11:45:00|570.4|570.3|570.3|570.2|570.6|570.5|570.3|570.2|76
1603108200000|2020-10-19 11:50:00|570.4|570.3|570.1|570|570.4|570.3|570.1|570|61
1603108500000|2020-10-19 11:55:00|570|569.9|570|569.9|570.4|570.3|569.9|569.8|74
1603108800000|2020-10-19 12:00:00|570.1|570|569.4|569.3|570.1|570|569.3|569.2|138
1603109100000|2020-10-19 12:05:00|569.3|569.2|569.5|569.4|569.5|569.4|568.6|568.5|325
1603109400000|2020-10-19 12:10:00|569.4|569.3|569.9|569.8|569.9|569.8|569.4|569.3|148
1603109700000|2020-10-19 12:15:00|569.8|569.7|570.3|570.2|570.3|570.2|569.8|569.7|95
1603110000000|2020-10-19 12:20:00|570.2|570.1|570.5|570.4|570.5|570.4|570.2|570.1|118
1603110300000|2020-10-19 12:25:00|570.6|570.5|570.2|570.1|570.6|570.5|570.1|570|130
1603110600000|2020-10-19 12:30:00|570.3|570.2|570.1|570|570.4|570.3|570|569.9|170
1603110900000|2020-10-19 12:35:00|570|569.9|569.8|569.7|570.1|570|569.8|569.7|86
1603111200000|2020-10-19 12:40:00|569.9|569.8|568.7|568.6|569.9|569.8|568.5|568.4|154
1603111500000|2020-10-19 12:45:00|568.8|568.7|569.4|569.3|569.5|569.4|568.6|568.5|141
1603111800000|2020-10-19 12:50:00|569.3|569.2|569.1|569|569.4|569.3|569.1|569|72
1603112100000|2020-10-19 12:55:00|569|568.9|568.9|568.8|569.1|569|568.6|568.5|81
1603112400000|2020-10-19 13:00:00|569|568.9|569.1|569|569.3|569.2|568.9|568.8|62
1603112700000|2020-10-19 13:05:00|569|568.9|569.2|569.1|569.3|569.2|569|568.9|92
1603113000000|2020-10-19 13:10:00|569.1|569|569.3|569.2|569.4|569.3|569|568.9|48
1603113300000|2020-10-19 13:15:00|569.4|569.3|569.4|569.3|569.6|569.5|569.1|569|106
1603113600000|2020-10-19 13:20:00|569.3|569.2|569.1|569|569.4|569.3|569|568.9|61
1603113900000|2020-10-19 13:25:00|569|568.9|568.6|568.5|569|568.9|568.6|568.5|121
1603114200000|2020-10-19 13:30:00|568.7|568.6|569|568.9|569.1|569|568.4|568.3|539
1603114500000|2020-10-19 13:35:00|569.1|569|568.3|568.2|569.1|569|568.3|568.2|172
1603114800000|2020-10-19 13:40:00|568.4|568.3|567.5|567.4|568.5|568.4|567.5|567.4|245
1603115100000|2020-10-19 13:45:00|567.6|567.5|567.8|567.7|567.9|567.8|567.2|567.1|211
1603115400000|2020-10-19 13:50:00|567.9|567.8|567.9|567.8|568.2|568.1|567.7|567.6|151
1603115700000|2020-10-19 13:55:00|568|567.9|567.8|567.7|568.3|568.2|567.6|567.5|130
1603116000000|2020-10-19 14:00:00|567.7|567.6|568.5|568.4|568.6|568.5|567.5|567.4|198
1603116300000|2020-10-19 14:05:00|568.4|568.3|567.5|567.4|568.7|568.6|567.4|567.3|263
1603116600000|2020-10-19 14:10:00|567.58|567.48|568.08|567.98|568.08|567.98|567.18|567.08|324
1603116900000|2020-10-19 14:15:00|567.98|567.88|568.18|568.08|568.38|568.28|567.88|567.78|228
1603117200000|2020-10-19 14:20:00|568.08|567.98|567.58|567.48|568.18|568.08|567.48|567.38|192
1603117500000|2020-10-19 14:25:00|567.48|567.38|568.48|568.38|568.48|568.38|567.38|567.28|125
1603117800000|2020-10-19 14:30:00|568.38|568.28|568.28|568.18|568.38|568.28|567.98|567.88|197
1603118100000|2020-10-19 14:35:00|568.18|568.08|568.08|567.98|568.28|568.18|567.48|567.38|227
1603118400000|2020-10-19 14:40:00|567.98|567.88|567.78|567.68|568.38|568.28|567.78|567.68|194
1603118700000|2020-10-19 14:45:00|567.68|567.58|568.08|567.98|568.08|567.98|567.28|567.18|211
1603119000000|2020-10-19 14:50:00|567.98|567.88|568.18|568.08|568.38|568.28|567.68|567.58|140
1603119300000|2020-10-19 14:55:00|568.28|568.18|567.88|567.78|568.28|568.18|567.88|567.78|203
1603119600000|2020-10-19 15:00:00|567.78|567.68|568.28|568.18|568.48|568.38|567.78|567.68|167
1603119900000|2020-10-19 15:05:00|568.38|568.28|568.28|568.18|568.38|568.28|567.88|567.78|130
1603120200000|2020-10-19 15:10:00|568.18|568.08|568.28|568.18|568.28|568.18|567.98|567.88|125
1603120500000|2020-10-19 15:15:00|568.18|568.08|568.28|568.18|568.78|568.68|567.98|567.88|220
1603120800000|2020-10-19 15:20:00|568.18|568.08|566.98|566.88|568.28|568.18|566.78|566.68|289
1603121100000|2020-10-19 15:25:00|566.88|566.78|567.48|567.38|567.58|567.48|566.68|566.58|225
1603121400000|2020-10-19 15:30:00|567.58|567.28|567.48|567.18|567.78|567.48|567.18|566.88|400
1603121700000|2020-10-19 15:35:00|567.38|567.08|567.78|567.48|568.28|567.98|567.38|567.08|211
1603122000000|2020-10-19 15:40:00|567.68|567.38|567.68|567.38|568.08|567.78|567.58|567.28|115
1603122300000|2020-10-19 15:45:00|567.58|567.28|567.58|567.28|567.88|567.58|567.48|567.18|55
1603122600000|2020-10-19 15:50:00|567.48|567.18|566.98|566.68|567.58|567.28|566.88|566.58|102
1603122900000|2020-10-19 15:55:00|566.88|566.58|566.98|566.68|567.28|566.98|566.78|566.48|54
1603123200000|2020-10-19 16:00:00|566.88|566.58|567.18|566.88|567.38|567.08|566.68|566.38|45
1603123500000|2020-10-19 16:05:00|567.08|566.78|567.18|566.88|567.38|567.08|566.68|566.38|48
1603123800000|2020-10-19 16:10:00|567.28|566.98|566.88|566.58|567.38|567.08|566.78|566.48|23
1603124100000|2020-10-19 16:15:00|566.78|566.48|566.98|566.68|567.18|566.88|566.78|566.48|39
1603124400000|2020-10-19 16:20:00|567.08|566.78|566.88|566.58|567.18|566.88|566.68|566.38|48
1603124700000|2020-10-19 16:25:00|566.78|566.48|566.68|566.38|566.78|566.48|566.48|566.18|77
1603125000000|2020-10-19 16:30:00|566.78|566.48|566.48|566.18|566.88|566.58|566.38|566.08|44
1603125300000|2020-10-19 16:35:00|566.58|566.28|566.48|566.18|566.78|566.48|566.38|566.08|22
1603125600000|2020-10-19 16:40:00|566.38|566.08|566.78|566.48|566.88|566.58|566.38|566.08|22
1603125900000|2020-10-19 16:45:00|566.88|566.58|566.98|566.68|567.08|566.78|566.68|566.38|30
1603126200000|2020-10-19 16:50:00|567.08|566.78|566.68|566.38|567.08|566.78|566.68|566.38|17
1603126500000|2020-10-19 16:55:00|566.58|566.28|566.78|566.48|566.98|566.68|566.58|566.28|13
1603126800000|2020-10-19 17:00:00|566.88|566.58|566.38|566.08|566.98|566.68|566.28|565.98|16
1603127100000|2020-10-19 17:05:00|566.28|565.98|566.38|566.08|566.48|566.18|566.28|565.98|9
1603127400000|2020-10-19 17:10:00|566.48|566.18|566.68|566.38|566.68|566.38|566.38|566.08|13
1603127700000|2020-10-19 17:15:00|566.58|566.28|566.38|566.08|566.68|566.38|566.38|566.08|14
1603128000000|2020-10-19 17:20:00|566.48|566.18|566.68|566.38|566.78|566.48|566.38|566.08|5
1603128300000|2020-10-19 17:25:00|566.58|566.28|566.58|566.28|566.78|566.48|566.58|566.28|0
1603128600000|2020-10-19 17:30:00|566.68|566.38|566.48|565.98|566.78|566.48|566.28|565.78|0
1603128900000|2020-10-19 17:35:00|566.68|566.18|566.48|565.98|566.68|566.18|566.48|565.98|0
1603129200000|2020-10-19 17:40:00|566.38|565.88|566.48|565.98|566.48|565.98|566.08|565.58|0
1603129500000|2020-10-19 17:45:00|566.38|565.88|565.98|565.48|566.48|565.98|565.68|565.18|0
1603129800000|2020-10-19 17:50:00|566.08|565.58|565.78|565.28|566.18|565.68|565.68|565.18|0
1603130100000|2020-10-19 17:55:00|565.88|565.38|565.98|565.48|566.18|565.68|565.78|565.28|0
1603130400000|2020-10-19 18:00:00|565.78|565.28|565.58|565.08|565.98|565.48|565.38|564.88|0
1603130700000|2020-10-19 18:05:00|565.48|564.98|565.68|565.18|565.78|565.28|565.38|564.88|0
1603131000000|2020-10-19 18:10:00|565.58|565.08|566.08|565.58|566.08|565.58|565.48|564.98|0
1603131300000|2020-10-19 18:15:00|565.88|565.38|566.08|565.58|566.28|565.78|565.88|565.38|0
1603131600000|2020-10-19 18:20:00|565.98|565.48|566.18|565.68|566.38|565.88|565.88|565.38|0
1603131900000|2020-10-19 18:25:00|566.28|565.78|566.18|565.68|566.38|565.88|566.18|565.68|0
1603132200000|2020-10-19 18:30:00|566.08|565.58|565.08|564.58|566.08|565.58|564.98|564.48|0
1603132500000|2020-10-19 18:35:00|564.98|564.48|564.48|563.98|564.98|564.48|564.48|563.98|0
1603132800000|2020-10-19 18:40:00|564.58|564.08|563.98|563.48|564.68|564.18|563.98|563.48|0
1603133100000|2020-10-19 18:45:00|563.78|563.28|563.38|562.88|563.78|563.28|563.38|562.88|0
1603133400000|2020-10-19 18:50:00|563.28|562.78|563.38|562.88|563.38|562.88|562.98|562.48|0
1603133700000|2020-10-19 18:55:00|563.28|562.78|563.08|562.58|563.88|563.38|562.88|562.38|0
1603134000000|2020-10-19 19:00:00|562.98|562.48|562.28|561.78|563.08|562.58|561.78|561.28|0
1603134300000|2020-10-19 19:05:00|562.38|561.88|562.48|561.98|562.48|561.98|561.88|561.38|0
1603134600000|2020-10-19 19:10:00|562.38|561.88|562.98|562.48|563.18|562.68|562.08|561.58|0
1603134900000|2020-10-19 19:15:00|562.88|562.38|562.48|561.98|562.98|562.48|562.48|561.98|0
1603135200000|2020-10-19 19:20:00|562.58|562.08|562.18|561.68|562.68|562.18|562.18|561.68|0
1603135500000|2020-10-19 19:25:00|562.28|561.78|562.58|562.08|562.78|562.28|562.08|561.58|0
1603135800000|2020-10-19 19:30:00|562.68|562.18|562.68|562.18|563.08|562.58|562.58|562.08|0
1603136100000|2020-10-19 19:35:00|562.78|562.28|562.98|562.48|562.98|562.48|562.58|562.08|0
1603136400000|2020-10-19 19:40:00|562.78|562.28|562.38|561.88|562.98|562.48|562.38|561.88|0
1603136700000|2020-10-19 19:45:00|562.58|562.08|562.38|561.88|562.58|562.08|562.18|561.68|0
1603137000000|2020-10-19 19:50:00|562.28|561.78|561.38|560.88|562.38|561.88|561.38|560.88|0
1603137300000|2020-10-19 19:55:00|561.48|560.98|562.28|561.78|562.38|561.88|561.38|560.88|0
1603137600000|2020-10-19 20:00:00|562.38|561.88|562.68|562.18|563.18|562.68|562.38|561.88|0
1603137900000|2020-10-19 20:05:00|562.78|562.28|563.08|562.58|563.18|562.68|562.68|562.18|0
1603138200000|2020-10-19 20:10:00|563.18|562.68|562.88|562.38|563.18|562.68|562.78|562.28|0
1603138500000|2020-10-19 20:15:00|562.98|562.48|563.08|562.58|563.18|562.68|562.88|562.38|0
1603138800000|2020-10-19 20:20:00|563.18|562.68|563.08|562.58|563.18|562.68|563.08|562.58|0
1603139100000|2020-10-19 20:25:00|563.18|562.68|563.18|562.68|563.18|562.68|563.08|562.58|0
1603139400000|2020-10-19 20:30:00|563.28|562.78|563.98|563.48|564.18|563.68|563.18|562.68|0
1603139700000|2020-10-19 20:35:00|564.08|563.58|564.18|563.68|564.18|563.68|563.88|563.38|0
1603140000000|2020-10-19 20:40:00|564.08|563.58|564.18|563.68|564.18|563.68|563.98|563.48|0
1603140300000|2020-10-19 20:45:00|564.08|563.58|564.18|563.68|564.38|563.88|564.08|563.58|0
1603140600000|2020-10-19 20:50:00|564.28|563.78|564.38|563.88|564.48|563.98|564.18|563.68|0
1603140900000|2020-10-19 20:55:00|564.48|563.98|564.38|563.88|564.58|564.08|564.28|563.78|0
1603141200000|2020-10-19 21:00:00|564.28|563.78|564.28|563.78|564.38|563.88|564.18|563.68|0
1603141800000|2020-10-19 21:10:00|564.18|563.68|564.18|563.68|564.28|563.78|564.08|563.58|0
1603142100000|2020-10-19 21:15:00|564.08|563.58|564.08|563.58|564.08|563.58|564.08|563.58|0
1603142400000|2020-10-19 21:20:00|564.18|563.68|564.08|563.58|564.18|563.68|564.08|563.58|0
1603142700000|2020-10-19 21:25:00|564.18|563.68|564.18|563.68|564.18|563.68|564.08|563.58|0
1603143900000|2020-10-19 21:45:00|564.08|563.58|564.18|563.68|564.18|563.68|564.08|563.58|0
1603144500000|2020-10-19 21:55:00|564.28|563.78|564.38|563.88|564.38|563.88|564.28|563.78|0
1603144800000|2020-10-19 22:00:00|564.48|563.98|564.68|564.18|564.98|564.48|564.48|563.98|0
1603145100000|2020-10-19 22:05:00|564.78|564.28|564.78|564.28|564.78|564.28|564.48|563.98|0
1603145400000|2020-10-19 22:10:00|564.88|564.38|565.48|564.98|565.68|565.18|564.78|564.28|0
1603145700000|2020-10-19 22:15:00|565.78|565.28|565.48|564.98|565.78|565.28|565.48|564.98|0
1603146000000|2020-10-19 22:20:00|565.58|565.08|565.18|564.68|565.58|565.08|565.18|564.68|0
1603146300000|2020-10-19 22:25:00|565.28|564.78|565.48|564.98|565.48|564.98|565.28|564.78|0
1603146600000|2020-10-19 22:30:00|565.38|564.88|565.38|564.88|565.48|564.98|565.28|564.78|0
1603146900000|2020-10-19 22:35:00|565.28|564.78|565.28|564.78|565.38|564.88|565.28|564.78|0
1603147200000|2020-10-19 22:40:00|565.38|564.88|565.38|564.88|565.38|564.88|565.28|564.78|0
1603147500000|2020-10-19 22:45:00|565.28|564.78|565.18|564.68|565.38|564.88|565.18|564.68|0
1603147800000|2020-10-19 22:50:00|565.28|564.78|565.28|564.78|565.28|564.78|565.18|564.68|0
1603148100000|2020-10-19 22:55:00|565.38|564.88|565.48|564.98|565.48|564.98|565.38|564.88|0
1603148400000|2020-10-19 23:00:00|565.58|565.08|565.58|565.08|565.58|565.08|565.48|564.98|0
1603148700000|2020-10-19 23:05:00|565.48|564.98|565.48|564.98|565.58|565.08|565.38|564.88|0
1603149000000|2020-10-19 23:10:00|565.38|564.88|565.38|564.88|565.48|564.98|565.38|564.88|0
1603149300000|2020-10-19 23:15:00|565.48|564.98|565.48|564.98|565.48|564.98|565.38|564.88|0
1603149600000|2020-10-19 23:20:00|565.38|564.88|565.48|564.98|565.48|564.98|565.38|564.88|0
1603149900000|2020-10-19 23:25:00|565.38|564.88|565.48|564.98|565.48|564.98|565.38|564.88|0
1603150200000|2020-10-19 23:30:00|565.28|564.78|565.18|564.68|565.28|564.78|565.08|564.58|0
1603150500000|2020-10-19 23:35:00|565.08|564.58|565.28|564.78|565.28|564.78|565.08|564.58|0
1603150800000|2020-10-19 23:40:00|565.38|564.88|565.38|564.88|565.38|564.88|565.28|564.78|0
1603151100000|2020-10-19 23:45:00|565.28|564.78|565.28|564.78|565.38|564.88|565.28|564.78|0
1603151400000|2020-10-19 23:50:00|565.38|564.88|565.28|564.78|565.38|564.88|565.28|564.78|0
1603151700000|2020-10-19 23:55:00|565.38|564.88|565.28|564.78|565.38|564.88|565.28|564.78|0
1603152000000|2020-10-20 00:00:00|565.38|564.88|565.58|565.08|565.78|565.28|565.28|564.78|0
1603152300000|2020-10-20 00:05:00|565.48|564.98|565.88|565.38|565.98|565.48|565.48|564.98|0
1603152600000|2020-10-20 00:10:00|565.98|565.48|565.48|564.98|565.98|565.48|565.48|564.98|0
1603152900000|2020-10-20 00:15:00|565.28|564.78|566.08|565.58|566.18|565.68|565.28|564.78|0
1603153200000|2020-10-20 00:20:00|566.18|565.68|566.08|565.58|566.38|565.88|566.08|565.58|0
1603153500000|2020-10-20 00:25:00|566.18|565.68|566.08|565.58|566.58|566.08|566.08|565.58|0
1603153800000|2020-10-20 00:30:00|566.18|565.68|566.28|565.78|566.28|565.78|566.08|565.58|0
1603154100000|2020-10-20 00:35:00|566.18|565.68|566.08|565.58|566.28|565.78|566.08|565.58|0
1603154400000|2020-10-20 00:40:00|565.98|565.48|566.28|565.78|566.28|565.78|565.88|565.38|0
1603154700000|2020-10-20 00:45:00|566.38|565.88|566.08|565.58|566.38|565.88|565.88|565.38|0
1603155000000|2020-10-20 00:50:00|565.98|565.48|565.98|565.48|566.08|565.58|565.88|565.38|0
1603155300000|2020-10-20 00:55:00|565.88|565.38|565.78|565.28|565.98|565.48|565.78|565.28|0
1603155600000|2020-10-20 01:00:00|565.68|565.18|565.48|564.98|565.68|565.18|565.28|564.78|0
1603155900000|2020-10-20 01:05:00|565.58|565.08|565.48|564.98|565.58|565.08|565.28|564.78|0
1603156200000|2020-10-20 01:10:00|565.38|564.88|565.48|564.98|565.48|564.98|565.18|564.68|0
1603156500000|2020-10-20 01:15:00|565.38|564.88|565.68|565.18|565.78|565.28|565.18|564.68|0
1603156800000|2020-10-20 01:20:00|565.58|565.08|565.68|565.18|565.78|565.28|565.48|564.98|0
1603157100000|2020-10-20 01:25:00|565.58|565.08|564.68|564.18|565.68|565.18|564.68|564.18|0
1603157400000|2020-10-20 01:30:00|564.58|564.08|564.18|563.68|564.78|564.28|563.68|563.18|0
1603157700000|2020-10-20 01:35:00|564.28|563.78|563.78|563.28|564.38|563.88|563.78|563.28|0
1603158000000|2020-10-20 01:40:00|563.88|563.38|564.28|563.78|564.28|563.78|563.78|563.28|0
1603158300000|2020-10-20 01:45:00|564.38|563.88|564.48|563.98|564.68|564.18|564.18|563.68|0
1603158600000|2020-10-20 01:50:00|564.38|563.88|564.48|563.98|564.58|564.08|564.18|563.68|0
1603158900000|2020-10-20 01:55:00|564.38|563.88|564.18|563.68|564.38|563.88|563.88|563.38|0
1603159200000|2020-10-20 02:00:00|564.08|563.58|564.18|563.68|564.18|563.68|563.78|563.28|0
1603159500000|2020-10-20 02:05:00|564.08|563.58|564.78|564.28|564.78|564.28|563.98|563.48|0
1603159800000|2020-10-20 02:10:00|564.58|564.08|564.78|564.28|564.78|564.28|564.58|564.08|0
1603160400000|2020-10-20 02:20:00|564.58|564.08|564.68|564.18|564.78|564.28|564.58|564.08|0
1603160700000|2020-10-20 02:25:00|564.58|564.08|564.48|563.98|564.58|564.08|564.48|563.98|0
1603161000000|2020-10-20 02:30:00|564.38|563.88|564.18|563.68|564.48|563.98|563.98|563.48|0
1603161300000|2020-10-20 02:35:00|564.28|563.78|564.48|563.98|564.48|563.98|564.28|563.78|0
1603161600000|2020-10-20 02:40:00|564.58|564.08|564.48|563.98|564.58|564.08|564.28|563.78|0
1603161900000|2020-10-20 02:45:00|564.38|563.88|564.28|563.78|564.38|563.88|564.08|563.58|0
1603162200000|2020-10-20 02:50:00|564.38|563.88|563.98|563.48|564.48|563.98|563.78|563.28|0
1603162500000|2020-10-20 02:55:00|564.08|563.58|564.28|563.78|564.48|563.98|564.08|563.58|0
1603162800000|2020-10-20 03:00:00|564.18|563.68|564.48|563.98|564.68|564.18|564.08|563.58|0
1603163100000|2020-10-20 03:05:00|564.58|564.08|564.58|564.08|564.58|564.08|564.48|563.98|0
1603163400000|2020-10-20 03:10:00|564.48|563.98|564.58|564.08|564.68|564.18|564.48|563.98|0
1603163700000|2020-10-20 03:15:00|564.48|563.98|564.28|563.78|564.48|563.98|564.28|563.78|0
1603164000000|2020-10-20 03:20:00|564.38|563.88|564.28|563.78|564.58|564.08|564.18|563.68|0
1603164300000|2020-10-20 03:25:00|564.38|563.88|564.28|563.78|564.38|563.88|564.08|563.58|0
1603164600000|2020-10-20 03:30:00|564.38|563.88|564.78|564.28|564.98|564.48|564.28|563.78|0
1603164900000|2020-10-20 03:35:00|564.88|564.38|564.98|564.48|565.18|564.68|564.78|564.28|0
1603165200000|2020-10-20 03:40:00|564.88|564.38|564.98|564.48|565.18|564.68|564.88|564.38|0
1603165500000|2020-10-20 03:45:00|564.88|564.38|564.98|564.48|565.18|564.68|564.78|564.28|0
1603165800000|2020-10-20 03:50:00|564.78|564.28|564.98|564.48|564.98|564.48|564.78|564.28|0
1603166400000|2020-10-20 04:00:00|564.88|564.38|564.98|564.48|564.98|564.48|564.78|564.28|0
1603166700000|2020-10-20 04:05:00|564.88|564.38|564.58|564.08|564.88|564.38|564.58|564.08|0
1603167000000|2020-10-20 04:10:00|564.68|564.18|564.58|564.08|564.78|564.28|564.48|563.98|0
1603167600000|2020-10-20 04:20:00|564.68|564.18|564.68|564.18|564.78|564.28|564.58|564.08|0
1603167900000|2020-10-20 04:25:00|564.78|564.28|564.78|564.28|564.78|564.28|564.58|564.08|0
1603168200000|2020-10-20 04:30:00|564.68|564.18|564.18|563.68|564.68|564.18|564.18|563.68|0
1603168500000|2020-10-20 04:35:00|564.08|563.58|564.18|563.68|564.18|563.68|563.98|563.48|0
1603168800000|2020-10-20 04:40:00|564.08|563.58|564.08|563.58|564.18|563.68|563.98|563.48|0
1603169100000|2020-10-20 04:45:00|563.98|563.48|563.98|563.48|564.18|563.68|563.88|563.38|0
1603169700000|2020-10-20 04:55:00|563.88|563.38|563.88|563.38|563.98|563.48|563.68|563.18|0
1603170000000|2020-10-20 05:00:00|563.78|563.28|563.88|563.38|563.88|563.38|563.68|563.18|0
1603170300000|2020-10-20 05:05:00|563.98|563.48|563.88|563.38|564.18|563.68|563.88|563.38|0
1603170600000|2020-10-20 05:10:00|563.98|563.48|563.98|563.48|564.18|563.68|563.88|563.38|0
1603170900000|2020-10-20 05:15:00|563.88|563.38|563.48|562.98|563.88|563.38|563.48|562.98|0
1603171200000|2020-10-20 05:20:00|563.58|563.08|563.48|562.98|563.78|563.28|563.48|562.98|0
1603171500000|2020-10-20 05:25:00|563.38|562.88|563.38|562.88|563.48|562.98|563.18|562.68|0
1603171800000|2020-10-20 05:30:00|563.28|562.78|563.48|562.98|563.48|562.98|563.18|562.68|0
1603172100000|2020-10-20 05:35:00|563.38|562.88|563.48|562.98|563.48|562.98|563.18|562.68|0
1603172400000|2020-10-20 05:40:00|563.58|563.08|564.18|563.68|564.18|563.68|563.58|563.08|0
1603172700000|2020-10-20 05:45:00|564.08|563.58|564.18|563.68|564.28|563.78|563.98|563.48|0
1603173000000|2020-10-20 05:50:00|564.28|563.78|564.38|563.88|564.48|563.98|564.18|563.68|0
1603173300000|2020-10-20 05:55:00|564.28|563.78|564.18|563.68|564.38|563.88|564.18|563.68|0
1603173600000|2020-10-20 06:00:00|564.28|563.78|564.38|564.08|564.78|564.48|564.28|563.78|137
1603173900000|2020-10-20 06:05:00|564.28|563.98|564.18|563.88|564.38|564.08|563.78|563.48|101
1603174200000|2020-10-20 06:10:00|564.28|563.98|564.78|564.48|564.88|564.58|564.28|563.98|62
1603174500000|2020-10-20 06:15:00|564.88|564.58|565.18|564.88|565.58|565.28|564.78|564.48|70
1603174800000|2020-10-20 06:20:00|565.08|564.78|565.38|565.08|565.38|565.08|564.98|564.68|46
1603175100000|2020-10-20 06:25:00|565.48|565.18|565.58|565.28|565.58|565.28|565.38|565.08|41
1603175400000|2020-10-20 06:30:00|565.68|565.38|565.78|565.48|565.88|565.58|565.48|565.18|48
1603175700000|2020-10-20 06:35:00|565.88|565.58|565.38|565.08|565.88|565.58|565.28|564.98|77
1603176000000|2020-10-20 06:40:00|565.48|565.18|565.68|565.38|565.98|565.68|565.38|565.08|39
1603176300000|2020-10-20 06:45:00|565.78|565.48|565.28|564.98|565.78|565.48|565.28|564.98|50
1603176600000|2020-10-20 06:50:00|565.38|565.08|565.68|565.38|565.68|565.38|565.18|564.88|29
1603176900000|2020-10-20 06:55:00|565.58|565.28|565.48|565.18|565.88|565.58|565.48|565.18|150
1603177200000|2020-10-20 07:00:00|565.38|565.28|564.78|564.68|566.28|566.18|564.68|564.58|936
1603177500000|2020-10-20 07:05:00|564.68|564.58|566.08|565.98|566.78|566.68|564.48|564.38|505
1603177800000|2020-10-20 07:10:00|565.98|565.88|565.38|565.28|566.08|565.98|565.28|565.18|259
1603178100000|2020-10-20 07:15:00|565.48|565.38|564.38|564.28|565.48|565.38|564.18|564.08|322
1603178400000|2020-10-20 07:20:00|564.48|564.38|564.08|563.98|564.78|564.68|563.98|563.88|267
1603178700000|2020-10-20 07:25:00|563.98|563.88|564.38|564.28|564.48|564.38|563.98|563.88|191
1603179000000|2020-10-20 07:30:00|564.48|564.38|564.68|564.58|564.98|564.88|564.18|564.08|256
1603179300000|2020-10-20 07:35:00|564.78|564.68|565.18|565.08|565.48|565.38|564.38|564.28|145
1603179600000|2020-10-20 07:40:00|565.14|565.04|566.24|566.14|566.34|566.24|565.14|565.04|238
1603179900000|2020-10-20 07:45:00|566.14|566.04|566.24|566.14|566.34|566.24|565.74|565.64|130
1603180200000|2020-10-20 07:50:00|566.14|566.04|566.04|565.94|566.64|566.54|566.04|565.94|191
1603180500000|2020-10-20 07:55:00|565.94|565.84|565.74|565.64|566.14|566.04|565.64|565.54|125
1603180800000|2020-10-20 08:00:00|565.84|565.74|566.74|566.64|566.84|566.74|565.54|565.44|209
1603181100000|2020-10-20 08:05:00|566.64|566.54|566.24|566.14|566.84|566.74|566.14|566.04|89
1603181400000|2020-10-20 08:10:00|566.14|566.04|566.14|566.04|566.64|566.54|566.04|565.94|90
1603181700000|2020-10-20 08:15:00|566.04|565.94|566.24|566.14|566.44|566.34|566.04|565.94|71
1603182000000|2020-10-20 08:20:00|566.34|566.24|566.74|566.64|566.84|566.74|566.24|566.14|130
1603182300000|2020-10-20 08:25:00|566.84|566.74|566.44|566.34|566.84|566.74|566.24|566.14|69
1603182600000|2020-10-20 08:30:00|566.54|566.44|566.54|566.44|566.54|566.44|566.14|566.04|67
1603182900000|2020-10-20 08:35:00|566.44|566.34|566.24|566.14|566.84|566.74|566.24|566.14|58
1603183200000|2020-10-20 08:40:00|566.14|566.04|566.14|566.04|566.34|566.24|565.94|565.84|95
1603183500000|2020-10-20 08:45:00|566.04|565.94|565.84|565.74|566.24|566.14|565.84|565.74|91
1603183800000|2020-10-20 08:50:00|565.74|565.64|565.74|565.64|566.04|565.94|565.54|565.44|55
1603184100000|2020-10-20 08:55:00|565.64|565.54|565.74|565.64|565.84|565.74|565.54|565.44|51
1603184400000|2020-10-20 09:00:00|565.84|565.74|566.04|565.94|566.24|566.14|565.64|565.54|90
1603184700000|2020-10-20 09:05:00|565.94|565.84|565.94|565.84|566.14|566.04|565.74|565.64|64
1603185000000|2020-10-20 09:10:00|566.04|565.94|565.54|565.44|566.24|566.14|565.54|565.44|52
1603185300000|2020-10-20 09:15:00|565.64|565.54|565.44|565.34|565.84|565.74|565.44|565.34|90
1603185600000|2020-10-20 09:20:00|565.34|565.24|565.24|565.14|565.54|565.44|565.14|565.04|82
1603185900000|2020-10-20 09:25:00|565.34|565.24|565.14|565.04|565.34|565.24|565.04|564.94|70
1603186200000|2020-10-20 09:30:00|565.04|564.94|565.34|565.24|565.54|565.44|565.04|564.94|51
1603186500000|2020-10-20 09:35:00|565.24|565.14|564.84|564.74|565.24|565.14|564.84|564.74|91
1603186800000|2020-10-20 09:40:00|565.04|564.94|565.04|564.94|565.34|565.24|564.94|564.84|90
1603187100000|2020-10-20 09:45:00|564.94|564.84|565.04|564.94|565.54|565.44|564.94|564.84|98
1603187400000|2020-10-20 09:50:00|565.14|565.04|565.34|565.24|565.44|565.34|565.14|565.04|60
1603187700000|2020-10-20 09:55:00|565.24|565.14|565.24|565.14|565.44|565.34|565.04|564.94|55
1603188000000|2020-10-20 10:00:00|565.14|565.04|564.44|564.34|565.54|565.44|564.44|564.34|143
1603188300000|2020-10-20 10:05:00|564.54|564.44|564.64|564.54|564.64|564.54|564.34|564.24|129
1603188600000|2020-10-20 10:10:00|564.54|564.44|564.44|564.34|564.64|564.54|564.34|564.24|70
1603188900000|2020-10-20 10:15:00|564.34|564.24|563.84|563.74|564.44|564.34|563.74|563.64|175
1603189200000|2020-10-20 10:20:00|563.74|563.64|564.24|564.14|564.34|564.24|563.74|563.64|142
1603189500000|2020-10-20 10:25:00|564.34|564.24|565.34|565.24|565.34|565.24|564.24|564.14|149
1603189800000|2020-10-20 10:30:00|565.44|565.34|564.94|564.84|565.44|565.34|564.84|564.74|107
1603190100000|2020-10-20 10:35:00|564.84|564.74|565.04|564.94|565.14|565.04|564.84|564.74|42
1603190400000|2020-10-20 10:40:00|565.14|565.04|565.14|565.04|565.24|565.14|564.94|564.84|60
1603190700000|2020-10-20 10:45:00|565.24|565.14|565.04|564.94|565.24|565.14|565.04|564.94|40
1603191000000|2020-10-20 10:50:00|565.14|565.04|565.34|565.24|565.34|565.24|565.04|564.94|64
1603191300000|2020-10-20 10:55:00|565.24|565.14|565.14|565.04|565.44|565.34|565.04|564.94|101
1603191600000|2020-10-20 11:00:00|565.24|565.14|564.94|564.84|565.34|565.24|564.84|564.74|138
1603191900000|2020-10-20 11:05:00|565.04|564.94|565.24|565.14|565.24|565.14|564.94|564.84|64
1603192200000|2020-10-20 11:10:00|565.34|565.24|565.34|565.24|565.44|565.34|565.24|565.14|70
1603192500000|2020-10-20 11:15:00|565.44|565.34|565.44|565.34|565.54|565.44|565.24|565.14|99
1603192800000|2020-10-20 11:20:00|565.54|565.44|565.24|565.14|565.54|565.44|564.94|564.84|58
1603193100000|2020-10-20 11:25:00|565.14|565.04|564.94|564.84|565.24|565.14|564.84|564.74|49
1603193400000|2020-10-20 11:30:00|564.84|564.74|564.54|564.44|564.94|564.84|564.44|564.34|83
1603193700000|2020-10-20 11:35:00|564.44|564.34|564.24|564.14|564.54|564.44|564.04|563.94|85
1603194000000|2020-10-20 11:40:00|564.3|564.2|564.5|564.4|564.7|564.6|564.3|564.2|121
1603194300000|2020-10-20 11:45:00|564.4|564.3|564.4|564.3|564.6|564.5|564.2|564.1|67
1603194600000|2020-10-20 11:50:00|564.5|564.4|564.7|564.6|564.7|564.6|564.4|564.3|59
1603194900000|2020-10-20 11:55:00|564.6|564.5|565|564.9|565|564.9|564.6|564.5|49
1603195200000|2020-10-20 12:00:00|565.1|565|565.1|565|565.1|565|564.7|564.6|146
1603195500000|2020-10-20 12:05:00|565.2|565.1|564.7|564.6|565.2|565.1|564.7|564.6|94
1603195800000|2020-10-20 12:10:00|564.6|564.5|564.1|564|564.6|564.5|564|563.9|262
1603196100000|2020-10-20 12:15:00|564|563.9|563.1|563|564.1|564|563.1|563|232
1603196400000|2020-10-20 12:20:00|563|562.9|562.5|562.4|563.1|563|562.5|562.4|202
1603196700000|2020-10-20 12:25:00|562.6|562.5|563.7|563.6|563.8|563.7|562.2|562.1|345
1603197000000|2020-10-20 12:30:00|563.8|563.7|563.6|563.5|564|563.9|563.6|563.5|205
1603197300000|2020-10-20 12:35:00|563.5|563.4|564|563.9|564.1|564|563.4|563.3|148
1603197600000|2020-10-20 12:40:00|564.1|564|564.2|564.1|564.2|564.1|563.8|563.7|99
1603197900000|2020-10-20 12:45:00|564.1|564|564.6|564.5|564.8|564.7|564|563.9|204
1603198200000|2020-10-20 12:50:00|564.7|564.6|565.4|565.3|565.4|565.3|564.6|564.5|178
1603198500000|2020-10-20 12:55:00|565.5|565.4|564.9|564.8|565.6|565.5|564.9|564.8|207
1603198800000|2020-10-20 13:00:00|565|564.9|565|564.9|565.1|565|564.6|564.5|168
1603199100000|2020-10-20 13:05:00|565.1|565|565.6|565.5|565.6|565.5|564.9|564.8|187
1603199400000|2020-10-20 13:10:00|565.5|565.4|565.6|565.5|565.9|565.8|565.5|565.4|169
1603199700000|2020-10-20 13:15:00|565.7|565.6|565.5|565.4|565.8|565.7|565.5|565.4|103
1603200000000|2020-10-20 13:20:00|565.4|565.3|565.2|565.1|565.7|565.6|565.1|565|89
1603200300000|2020-10-20 13:25:00|565.1|565|565.5|565.4|565.5|565.4|565.1|565|137
1603200600000|2020-10-20 13:30:00|565.4|565.3|565|564.9|565.7|565.6|564.8|564.7|330
1603200900000|2020-10-20 13:35:00|565.1|565|564.9|564.8|565.5|565.4|564.5|564.4|257
1603201200000|2020-10-20 13:40:00|565|564.9|566|565.9|566.1|566|564.7|564.6|232
1603201500000|2020-10-20 13:45:00|565.9|565.8|566|565.9|566.3|566.2|565.8|565.7|193
1603201800000|2020-10-20 13:50:00|565.9|565.8|566.1|566|566.4|566.3|565.5|565.4|210
1603202100000|2020-10-20 13:55:00|566.2|566.1|566.5|566.4|566.6|566.5|565.9|565.8|227
1603202400000|2020-10-20 14:00:00|566.4|566.3|566|565.9|566.6|566.5|565.7|565.6|257
1603202700000|2020-10-20 14:05:00|565.9|565.8|565.9|565.8|566.3|566.2|565.8|565.7|144
1603203000000|2020-10-20 14:10:00|565.89|565.79|566.09|565.99|566.59|566.49|565.89|565.79|187
1603203300000|2020-10-20 14:15:00|565.99|565.89|565.39|565.29|566.29|566.19|565.29|565.19|283
1603203600000|2020-10-20 14:20:00|565.29|565.19|565.39|565.29|565.79|565.69|565.19|565.09|199
1603203900000|2020-10-20 14:25:00|565.49|565.39|565.39|565.29|565.49|565.39|564.99|564.89|327
1603204200000|2020-10-20 14:30:00|565.49|565.39|565.59|565.49|565.89|565.79|565.39|565.29|159
1603204500000|2020-10-20 14:35:00|565.49|565.39|565.69|565.59|565.79|565.69|565.39|565.29|104
1603204800000|2020-10-20 14:40:00|565.59|565.49|565.69|565.59|566.09|565.99|565.59|565.49|207
1603205100000|2020-10-20 14:45:00|565.59|565.49|565.39|565.29|566.09|565.99|565.09|564.99|236
1603205400000|2020-10-20 14:50:00|565.29|565.19|565.69|565.59|565.99|565.89|565.29|565.19|138
1603205700000|2020-10-20 14:55:00|565.59|565.49|565.19|565.09|565.79|565.69|565.19|565.09|142
1603206000000|2020-10-20 15:00:00|565.09|564.99|564.79|564.69|565.39|565.29|564.49|564.39|275
1603206300000|2020-10-20 15:05:00|564.69|564.59|564.69|564.59|565.09|564.99|564.59|564.49|144
1603206600000|2020-10-20 15:10:00|564.79|564.69|564.59|564.49|565.09|564.99|564.59|564.49|104
1603206900000|2020-10-20 15:15:00|564.69|564.59|564.59|564.49|565.09|564.99|564.59|564.49|129
1603207200000|2020-10-20 15:20:00|564.69|564.59|564.19|564.09|564.69|564.59|564.19|564.09|174
1603207500000|2020-10-20 15:25:00|564.29|564.19|564.79|564.69|564.79|564.69|564.19|564.09|332
1603207800000|2020-10-20 15:30:00|564.89|564.59|563.99|563.69|564.89|564.59|563.89|563.59|475
1603208100000|2020-10-20 15:35:00|563.89|563.59|563.99|563.69|564.19|563.89|563.69|563.39|271
1603208400000|2020-10-20 15:40:00|563.89|563.59|563.89|563.59|563.99|563.69|563.59|563.29|104
1603208700000|2020-10-20 15:45:00|563.79|563.49|563.89|563.59|564.09|563.79|563.69|563.39|147
1603209000000|2020-10-20 15:50:00|563.99|563.69|564.09|563.79|564.09|563.79|563.69|563.39|64
1603209300000|2020-10-20 15:55:00|563.99|563.69|564.19|563.89|564.29|563.99|563.99|563.69|27
1603209600000|2020-10-20 16:00:00|564.29|563.99|564.39|564.09|564.49|564.19|564.19|563.89|17
1603209900000|2020-10-20 16:05:00|564.49|564.19|564.19|563.89|564.59|564.29|564.19|563.89|29
1603210200000|2020-10-20 16:10:00|564.29|563.99|564.19|563.89|564.49|564.19|564.19|563.89|15
1603210500000|2020-10-20 16:15:00|564.29|563.99|564.19|563.89|564.49|564.19|564.19|563.89|45
1603210800000|2020-10-20 16:20:00|564.09|563.79|564.09|563.79|564.19|563.89|563.99|563.69|30
1603211100000|2020-10-20 16:25:00|563.99|563.69|563.89|563.59|564.09|563.79|563.69|563.39|69
1603211400000|2020-10-20 16:30:00|563.99|563.69|565.29|564.99|565.29|564.99|563.79|563.49|67
1603211700000|2020-10-20 16:35:00|565.39|565.09|564.99|564.69|565.59|565.29|564.79|564.49|67
1603212000000|2020-10-20 16:40:00|565.09|564.79|565.19|564.89|565.29|564.99|564.99|564.69|17
1603212300000|2020-10-20 16:45:00|565.29|564.99|564.79|564.49|565.29|564.99|564.79|564.49|10
1603212600000|2020-10-20 16:50:00|564.89|564.59|564.69|564.39|564.99|564.69|564.59|564.29|14
1603212900000|2020-10-20 16:55:00|564.59|564.29|564.79|564.49|564.79|564.49|564.39|564.09|23
1603213200000|2020-10-20 17:00:00|564.89|564.59|564.99|564.69|564.99|564.69|564.69|564.39|5
1603213500000|2020-10-20 17:05:00|564.89|564.59|564.99|564.69|565.29|564.99|564.89|564.59|10
1603213800000|2020-10-20 17:10:00|564.89|564.59|565.39|565.09|565.39|565.09|564.89|564.59|10
1603214100000|2020-10-20 17:15:00|565.49|565.19|565.39|565.09|565.59|565.29|565.29|564.99|18
1603214400000|2020-10-20 17:20:00|565.29|564.99|565.99|565.69|566.09|565.79|565.29|564.99|34
1603214700000|2020-10-20 17:25:00|565.89|565.59|566.09|565.79|566.29|565.99|565.89|565.59|9
1603215000000|2020-10-20 17:30:00|565.99|565.69|566.09|565.79|566.19|565.89|565.99|565.69|7
1603215300000|2020-10-20 17:35:00|566.19|565.89|566.29|565.99|566.39|566.09|566.09|565.79|6
1603215600000|2020-10-20 17:40:00|566.39|566.09|566.19|565.89|566.39|566.09|566.19|565.89|10
1603215900000|2020-10-20 17:45:00|566.09|565.79|566.29|565.99|566.39|566.09|566.09|565.79|11
1603216200000|2020-10-20 17:50:00|566.19|565.89|565.89|565.59|566.29|565.99|565.89|565.59|11
1603216500000|2020-10-20 17:55:00|565.99|565.69|565.49|565.19|565.99|565.69|565.19|564.89|34
1603216800000|2020-10-20 18:00:00|565.59|565.29|565.59|565.29|565.79|565.49|565.49|565.19|7
1603217100000|2020-10-20 18:05:00|565.69|565.39|565.39|565.09|565.69|565.39|564.99|564.69|18
1603217400000|2020-10-20 18:10:00|565.29|564.99|565.59|565.29|565.69|565.39|565.29|564.99|5
1603217700000|2020-10-20 18:15:00|565.69|565.39|565.89|565.59|565.99|565.69|565.69|565.39|16
1603218000000|2020-10-20 18:20:00|565.99|565.69|565.49|565.19|565.99|565.69|565.39|565.09|19
1603218300000|2020-10-20 18:25:00|565.69|565.39|565.39|565.09|565.79|565.49|565.39|565.09|8
1603218600000|2020-10-20 18:30:00|565.49|565.19|565.49|565.19|565.59|565.29|565.39|565.09|5
1603218900000|2020-10-20 18:35:00|565.39|565.09|565.19|564.89|565.39|565.09|565.09|564.79|28
1603219200000|2020-10-20 18:40:00|565.29|564.99|565.19|564.89|565.49|565.19|564.99|564.69|9
1603219500000|2020-10-20 18:45:00|565.29|564.99|564.89|564.59|565.29|564.99|564.69|564.39|13
1603219800000|2020-10-20 18:50:00|564.79|564.49|564.79|564.49|564.89|564.59|564.59|564.29|29
1603220100000|2020-10-20 18:55:00|564.89|564.59|564.69|564.39|564.99|564.69|564.69|564.39|21
1603220400000|2020-10-20 19:00:00|564.79|564.49|565.09|564.79|565.09|564.79|564.69|564.39|18
1603220700000|2020-10-20 19:05:00|564.99|564.69|563.69|563.39|564.99|564.69|563.69|563.39|57
1603221000000|2020-10-20 19:10:00|563.79|563.49|563.69|563.39|563.89|563.59|563.09|562.79|118
1603221300000|2020-10-20 19:15:00|563.49|563.19|563.69|563.39|563.79|563.49|562.89|562.59|75
1603221600000|2020-10-20 19:20:00|563.59|563.29|564.09|563.79|564.19|563.89|563.39|563.09|35
1603221900000|2020-10-20 19:25:00|563.99|563.69|564.19|563.89|564.39|564.09|563.89|563.59|22
1603222200000|2020-10-20 19:30:00|564.29|563.99|563.99|563.69|564.29|563.99|563.79|563.49|15
1603222500000|2020-10-20 19:35:00|563.89|563.59|563.59|563.29|563.99|563.69|563.19|562.89|17
1603222800000|2020-10-20 19:40:00|563.69|563.39|564.69|564.39|564.79|564.49|563.69|563.39|67
1603223100000|2020-10-20 19:45:00|564.79|564.49|564.29|563.99|564.89|564.59|564.29|563.99|25
1603223400000|2020-10-20 19:50:00|564.19|563.89|564.39|564.09|564.49|564.19|563.79|563.49|52
1603223700000|2020-10-20 19:55:00|564.29|563.99|563.59|563.29|564.29|563.99|563.59|563.29|110
1603224000000|2020-10-20 20:00:00|563.49|563.09|563.09|562.59|563.49|563.09|562.49|561.99|0
1603224300000|2020-10-20 20:05:00|562.99|562.49|563.19|562.69|563.39|562.89|562.79|562.29|0
1603224600000|2020-10-20 20:10:00|563.29|562.79|563.19|562.69|563.89|563.39|563.19|562.69|0
1603224900000|2020-10-20 20:15:00|563.09|562.59|563.09|562.59|563.19|562.69|563.09|562.59|0
1603225200000|2020-10-20 20:20:00|563.19|562.69|563.19|562.69|563.19|562.69|563.09|562.59|0
1603225800000|2020-10-20 20:30:00|563.29|562.79|563.09|562.59|563.69|563.19|562.59|562.09|0
1603226100000|2020-10-20 20:35:00|562.99|562.49|561.59|561.09|562.99|562.49|561.49|560.99|0
1603226400000|2020-10-20 20:40:00|561.49|560.99|562.19|561.69|562.19|561.69|561.39|560.89|0
1603226700000|2020-10-20 20:45:00|562.29|561.79|562.79|562.29|563.09|562.59|562.19|561.69|0
1603227000000|2020-10-20 20:50:00|562.89|562.39|562.89|562.39|563.09|562.59|562.79|562.29|0
1603227300000|2020-10-20 20:55:00|562.79|562.29|562.69|562.19|562.89|562.39|562.59|562.09|0
1603227600000|2020-10-20 21:00:00|562.79|562.29|562.69|562.19|562.79|562.29|562.69|562.19|0
1603227900000|2020-10-20 21:05:00|562.79|562.29|562.69|562.19|562.89|562.39|562.69|562.19|0
1603228200000|2020-10-20 21:10:00|562.79|562.29|562.79|562.29|562.79|562.29|562.79|562.29|0
1603228500000|2020-10-20 21:15:00|562.69|562.19|562.79|562.29|562.79|562.29|562.69|562.19|0
1603228800000|2020-10-20 21:20:00|562.89|562.39|562.89|562.39|562.89|562.39|562.79|562.29|0
1603229400000|2020-10-20 21:30:00|562.99|562.49|562.89|562.39|562.99|562.49|562.89|562.39|0
1603230000000|2020-10-20 21:40:00|562.99|562.49|562.99|562.49|562.99|562.49|562.99|562.49|0
1603230300000|2020-10-20 21:45:00|562.89|562.39|562.89|562.39|562.89|562.39|562.89|562.39|0
1603230600000|2020-10-20 21:50:00|562.99|562.49|563.09|562.59|563.09|562.59|562.89|562.39|0
1603230900000|2020-10-20 21:55:00|563.19|562.69|563.09|562.59|563.19|562.69|563.09|562.59|0
1603231200000|2020-10-20 22:00:00|563.29|562.79|564.19|563.69|564.39|563.89|563.29|562.79|0
1603231500000|2020-10-20 22:05:00|564.29|563.79|564.19|563.69|564.29|563.79|564.09|563.59|0
1603231800000|2020-10-20 22:10:00|564.29|563.79|564.29|563.79|564.39|563.89|564.19|563.69|0
1603232100000|2020-10-20 22:15:00|564.39|563.89|564.09|563.59|564.49|563.99|563.89|563.39|0
1603232400000|2020-10-20 22:20:00|564.19|563.69|563.89|563.39|564.19|563.69|563.79|563.29|0
1603232700000|2020-10-20 22:25:00|563.99|563.49|563.49|562.99|563.99|563.49|563.39|562.89|0
1603233000000|2020-10-20 22:30:00|563.59|563.09|563.59|563.09|563.79|563.29|563.49|562.99|0
1603233300000|2020-10-20 22:35:00|563.49|562.99|563.79|563.29|563.89|563.39|563.49|562.99|0
1603233600000|2020-10-20 22:40:00|563.69|563.19|563.89|563.39|563.89|563.39|563.69|563.19|0
1603233900000|2020-10-20 22:45:00|563.79|563.29|563.89|563.39|563.89|563.39|563.79|563.29|0
1603234200000|2020-10-20 22:50:00|563.79|563.29|563.29|562.79|563.79|563.29|563.09|562.59|0
1603234500000|2020-10-20 22:55:00|563.39|562.89|564.49|563.99|564.69|564.19|563.29|562.79|0
1603234800000|2020-10-20 23:00:00|564.39|563.89|564.99|564.49|565.19|564.69|564.29|563.79|0
1603235100000|2020-10-20 23:05:00|564.89|564.39|565.29|564.79|565.39|564.89|564.89|564.39|0
1603235400000|2020-10-20 23:10:00|565.19|564.69|565.19|564.69|565.39|564.89|565.09|564.59|0
1603235700000|2020-10-20 23:15:00|565.09|564.59|565.39|564.89|565.59|565.09|565.09|564.59|0
1603236000000|2020-10-20 23:20:00|565.29|564.79|565.19|564.69|565.39|564.89|565.09|564.59|0
1603236300000|2020-10-20 23:25:00|565.29|564.79|565.09|564.59|565.29|564.79|564.99|564.49|0
1603236600000|2020-10-20 23:30:00|564.99|564.49|565.09|564.59|565.09|564.59|564.89|564.39|0
1603236900000|2020-10-20 23:35:00|565.19|564.69|564.69|564.19|565.29|564.79|564.69|564.19|0
1603237200000|2020-10-20 23:40:00|564.79|564.29|564.89|564.39|564.99|564.49|564.69|564.19|0
1603237500000|2020-10-20 23:45:00|564.79|564.29|564.69|564.19|564.89|564.39|564.69|564.19|0
1603237800000|2020-10-20 23:50:00|564.59|564.09|564.79|564.29|564.79|564.29|564.59|564.09|0
1603238100000|2020-10-20 23:55:00|564.69|564.19|564.89|564.39|564.99|564.49|564.69|564.19|0
1603238400000|2020-10-21 00:00:00|564.99|564.49|564.89|564.39|564.99|564.49|564.79|564.29|0
1603238700000|2020-10-21 00:05:00|564.79|564.29|564.79|564.29|564.89|564.39|564.59|564.09|0
1603239000000|2020-10-21 00:10:00|564.89|564.39|564.89|564.39|565.09|564.59|564.89|564.39|0
1603239300000|2020-10-21 00:15:00|564.99|564.49|565.69|565.19|565.89|565.39|564.69|564.19|0
1603239600000|2020-10-21 00:20:00|565.79|565.29|566.19|565.69|566.19|565.69|565.79|565.29|0
1603239900000|2020-10-21 00:25:00|566.09|565.59|565.89|565.39|566.19|565.69|565.69|565.19|0
1603240200000|2020-10-21 00:30:00|565.79|565.29|565.79|565.29|565.89|565.39|565.59|565.09|0
1603240500000|2020-10-21 00:35:00|565.89|565.39|565.39|564.89|565.89|565.39|565.39|564.89|0
1603240800000|2020-10-21 00:40:00|565.29|564.79|565.39|564.89|565.39|564.89|565.29|564.79|0
1603241100000|2020-10-21 00:45:00|565.29|564.79|564.89|564.39|565.39|564.89|564.69|564.19|0
1603241400000|2020-10-21 00:50:00|564.99|564.49|564.99|564.49|565.09|564.59|564.89|564.39|0
1603241700000|2020-10-21 00:55:00|565.09|564.59|564.69|564.19|565.29|564.79|564.69|564.19|0
1603242000000|2020-10-21 01:00:00|564.79|564.29|564.69|564.19|565.09|564.59|564.69|564.19|0
1603242300000|2020-10-21 01:05:00|564.79|564.29|564.69|564.19|564.99|564.49|564.69|564.19|0
1603242600000|2020-10-21 01:10:00|564.79|564.29|564.79|564.29|564.99|564.49|564.69|564.19|0
1603242900000|2020-10-21 01:15:00|564.89|564.39|564.99|564.49|565.29|564.79|564.89|564.39|0
1603243200000|2020-10-21 01:20:00|565.09|564.59|564.79|564.29|565.09|564.59|564.79|564.29|0
1603243500000|2020-10-21 01:25:00|564.89|564.39|564.99|564.49|564.99|564.49|564.69|564.19|0
1603243800000|2020-10-21 01:30:00|565.09|564.59|564.49|563.99|565.09|564.59|564.09|563.59|0
1603244100000|2020-10-21 01:35:00|564.39|563.89|564.49|563.99|564.69|564.19|564.29|563.79|0
1603244400000|2020-10-21 01:40:00|564.59|564.09|564.99|564.49|565.09|564.59|564.59|564.09|0
1603244700000|2020-10-21 01:45:00|565.09|564.59|565.29|564.79|565.29|564.79|564.99|564.49|0
1603245000000|2020-10-21 01:50:00|565.39|564.89|565.19|564.69|565.59|565.09|565.19|564.69|0
1603245300000|2020-10-21 01:55:00|565.09|564.59|565.19|564.69|565.19|564.69|565.09|564.59|0
1603245600000|2020-10-21 02:00:00|565.29|564.79|565.69|565.19|565.69|565.19|565.19|564.69|0
1603245900000|2020-10-21 02:05:00|565.59|565.09|565.89|565.39|565.89|565.39|565.49|564.99|0
1603246200000|2020-10-21 02:10:00|565.79|565.29|565.89|565.39|566.19|565.69|565.69|565.19|0
1603246500000|2020-10-21 02:15:00|565.99|565.49|565.69|565.19|566.19|565.69|565.69|565.19|0
1603246800000|2020-10-21 02:20:00|565.59|565.09|565.89|565.39|565.89|565.39|565.59|565.09|0
1603247100000|2020-10-21 02:25:00|565.99|565.49|565.69|565.19|565.99|565.49|565.69|565.19|0
1603247400000|2020-10-21 02:30:00|565.79|565.29|565.59|565.09|565.89|565.39|565.59|565.09|0
1603247700000|2020-10-21 02:35:00|565.49|564.99|565.59|565.09|565.59|565.09|565.39|564.89|0
1603248000000|2020-10-21 02:40:00|565.49|564.99|565.89|565.39|566.19|565.69|565.49|564.99|0
1603248300000|2020-10-21 02:45:00|565.79|565.29|566.49|565.99|566.49|565.99|565.79|565.29|0
1603248600000|2020-10-21 02:50:00|566.39|565.89|566.59|566.09|566.59|566.09|566.29|565.79|0
1603248900000|2020-10-21 02:55:00|566.49|565.99|565.89|565.39|566.49|565.99|565.89|565.39|0
1603249200000|2020-10-21 03:00:00|565.99|565.49|566.19|565.69|566.19|565.69|565.89|565.39|0
1603249500000|2020-10-21 03:05:00|566.09|565.59|566.29|565.79|566.29|565.79|565.89|565.39|0
1603249800000|2020-10-21 03:10:00|566.19|565.69|566.29|565.79|566.49|565.99|566.19|565.69|0
1603250100000|2020-10-21 03:15:00|566.19|565.69|566.19|565.69|566.29|565.79|565.99|565.49|0
1603250400000|2020-10-21 03:20:00|566.09|565.59|566.29|565.79|566.39|565.89|565.99|565.49|0
1603250700000|2020-10-21 03:25:00|566.39|565.89|566.29|565.79|566.49|565.99|566.29|565.79|0
1603251000000|2020-10-21 03:30:00|566.39|565.89|566.19|565.69|566.39|565.89|566.19|565.69|0
1603251300000|2020-10-21 03:35:00|566.09|565.59|565.99|565.49|566.19|565.69|565.99|565.49|0
1603251600000|2020-10-21 03:40:00|566.09|565.59|566.19|565.69|566.39|565.89|565.99|565.49|0
1603251900000|2020-10-21 03:45:00|566.29|565.79|566.89|566.39|566.89|566.39|566.29|565.79|0
1603252200000|2020-10-21 03:50:00|566.79|566.29|566.49|565.99|566.79|566.29|566.49|565.99|0
1603252500000|2020-10-21 03:55:00|566.39|565.89|566.39|565.89|566.39|565.89|566.39|565.89|0
1603252800000|2020-10-21 04:00:00|566.49|565.99|566.39|565.89|566.49|565.99|566.39|565.89|0
1603253100000|2020-10-21 04:05:00|566.29|565.79|566.39|565.89|566.39|565.89|566.19|565.69|0
1603254000000|2020-10-21 04:20:00|566.49|565.99|566.49|565.99|566.49|565.99|566.49|565.99|0
1603254300000|2020-10-21 04:25:00|566.59|566.09|566.69|566.19|566.69|566.19|566.59|566.09|0
1603254600000|2020-10-21 04:30:00|566.79|566.29|566.79|566.29|566.79|566.29|566.69|566.19|0
1603254900000|2020-10-21 04:35:00|566.89|566.39|566.79|566.29|566.99|566.49|566.79|566.29|0
1603255200000|2020-10-21 04:40:00|566.89|566.39|566.79|566.29|566.99|566.49|566.79|566.29|0
1603256100000|2020-10-21 04:55:00|566.89|566.39|566.99|566.49|566.99|566.49|566.89|566.39|0
1603256400000|2020-10-21 05:00:00|567.09|566.59|566.79|566.29|567.09|566.59|566.79|566.29|0
1603256700000|2020-10-21 05:05:00|566.99|566.49|566.49|565.99|566.99|566.49|566.49|565.99|0
1603257000000|2020-10-21 05:10:00|566.59|566.09|566.69|566.19|566.69|566.19|566.59|566.09|0
1603257300000|2020-10-21 05:15:00|566.59|566.09|566.29|565.79|566.59|566.09|566.29|565.79|0
1603257600000|2020-10-21 05:20:00|566.39|565.89|566.19|565.69|566.39|565.89|566.09|565.59|0
1603257900000|2020-10-21 05:25:00|566.09|565.59|566.19|565.69|566.19|565.69|566.09|565.59|0
1603258200000|2020-10-21 05:30:00|566.09|565.59|566.09|565.59|566.29|565.79|566.09|565.59|0
1603258500000|2020-10-21 05:35:00|565.99|565.49|566.09|565.59|566.09|565.59|565.99|565.49|0
1603258800000|2020-10-21 05:40:00|566.19|565.69|566.39|565.89|566.39|565.89|566.19|565.69|0
1603259100000|2020-10-21 05:45:00|566.29|565.79|566.09|565.59|566.39|565.89|566.09|565.59|0
1603259400000|2020-10-21 05:50:00|565.99|565.49|566.19|565.69|566.19|565.69|565.99|565.49|0
1603259700000|2020-10-21 05:55:00|566.29|565.79|566.29|565.79|566.49|565.99|566.29|565.79|0
1603260000000|2020-10-21 06:00:00|566.19|565.69|565.29|564.99|566.19|565.69|564.89|564.59|62
1603260300000|2020-10-21 06:05:00|565.19|564.89|565.49|565.19|565.49|565.19|564.79|564.49|46
1603260600000|2020-10-21 06:10:00|565.39|565.09|566.29|565.99|566.29|565.99|565.39|565.09|72
1603260900000|2020-10-21 06:15:00|566.19|565.89|566.39|566.09|566.39|566.09|565.89|565.59|51
1603261200000|2020-10-21 06:20:00|566.29|565.99|566.39|566.09|566.49|566.19|566.19|565.89|54
1603261500000|2020-10-21 06:25:00|566.29|565.99|566.59|566.29|566.59|566.29|566.19|565.89|26
1603261800000|2020-10-21 06:30:00|566.49|566.19|566.79|566.49|566.79|566.49|566.49|566.19|76
1603262100000|2020-10-21 06:35:00|566.69|566.39|567.09|566.79|567.09|566.79|566.59|566.29|76
1603262400000|2020-10-21 06:40:00|567.19|566.89|567.79|567.49|567.99|567.69|567.09|566.79|124
1603262700000|2020-10-21 06:45:00|567.69|567.39|567.19|566.89|567.69|567.39|567.19|566.89|69
1603263000000|2020-10-21 06:50:00|567.29|566.99|566.89|566.59|567.59|567.29|566.89|566.59|96
1603263300000|2020-10-21 06:55:00|566.99|566.69|566.49|566.19|567.19|566.89|566.29|565.99|142
1603263600000|2020-10-21 07:00:00|566.39|566.29|564.49|564.39|566.49|566.39|564.49|564.39|683
1603263900000|2020-10-21 07:05:00|564.39|564.29|563.39|563.29|564.89|564.79|563.29|563.19|508
1603264200000|2020-10-21 07:10:00|563.29|563.19|561.89|561.79|563.39|563.29|561.49|561.39|666
1603264500000|2020-10-21 07:15:00|561.99|561.89|562.09|561.99|562.19|562.09|560.89|560.79|387
1603264800000|2020-10-21 07:20:00|562.19|562.09|561.89|561.79|562.19|562.09|561.29|561.19|301
1603265100000|2020-10-21 07:25:00|561.79|561.69|562.09|561.99|562.09|561.99|560.99|560.89|310
1603265400000|2020-10-21 07:30:00|561.99|561.89|562.39|562.29|562.69|562.59|561.49|561.39|332
1603265700000|2020-10-21 07:35:00|562.29|562.19|562.29|562.19|562.49|562.39|561.79|561.69|141
1603266000000|2020-10-21 07:40:00|562.27|562.17|561.17|561.07|562.27|562.17|560.97|560.87|255
1603266300000|2020-10-21 07:45:00|561.07|560.97|560.67|560.57|561.17|561.07|559.87|559.77|474
1603266600000|2020-10-21 07:50:00|560.57|560.47|560.87|560.77|561.07|560.97|559.97|559.87|289
1603266900000|2020-10-21 07:55:00|560.97|560.87|561.17|561.07|561.67|561.57|560.87|560.77|240
1603267200000|2020-10-21 08:00:00|561.27|561.17|559.87|559.77|561.27|561.17|559.77|559.67|268
1603267500000|2020-10-21 08:05:00|559.77|559.67|559.17|559.07|559.87|559.77|558.97|558.87|281
1603267800000|2020-10-21 08:10:00|559.07|558.97|559.67|559.57|559.77|559.67|558.87|558.77|210
1603268100000|2020-10-21 08:15:00|559.57|559.47|559.27|559.17|559.77|559.67|559.27|559.17|197
1603268400000|2020-10-21 08:20:00|559.37|559.27|557.97|557.87|559.37|559.27|557.77|557.67|442
1603268700000|2020-10-21 08:25:00|558.07|557.97|558.67|558.57|558.77|558.67|557.87|557.77|251
1603269000000|2020-10-21 08:30:00|558.57|558.47|558.67|558.57|558.77|558.67|558.37|558.27|258
1603269300000|2020-10-21 08:35:00|558.77|558.67|558.77|558.67|558.77|558.67|558.27|558.17|146
1603269600000|2020-10-21 08:40:00|558.67|558.57|557.87|557.77|558.77|558.67|557.57|557.47|350
1603269900000|2020-10-21 08:45:00|557.77|557.67|558.37|558.27|558.37|558.27|557.57|557.47|213
1603270200000|2020-10-21 08:50:00|558.27|558.17|558.07|557.97|558.57|558.47|557.97|557.87|138
1603270500000|2020-10-21 08:55:00|558.17|558.07|557.57|557.47|558.17|558.07|557.47|557.37|187
1603270800000|2020-10-21 09:00:00|557.47|557.37|558.17|558.07|558.37|558.27|557.17|557.07|249
1603271100000|2020-10-21 09:05:00|558.07|557.97|558.17|558.07|558.17|558.07|557.77|557.67|125
1603271400000|2020-10-21 09:10:00|558.07|557.97|558.47|558.37|558.67|558.57|557.97|557.87|186
1603271700000|2020-10-21 09:15:00|558.37|558.27|559.27|559.17|559.37|559.27|558.17|558.07|183
1603272000000|2020-10-21 09:20:00|559.17|559.07|560.07|559.97|560.07|559.97|559.07|558.97|229
1603272300000|2020-10-21 09:25:00|560.17|560.07|560.07|559.97|560.37|560.27|560.07|559.97|183
1603272600000|2020-10-21 09:30:00|560.17|560.07|559.87|559.77|560.17|560.07|559.67|559.57|113
1603272900000|2020-10-21 09:35:00|559.77|559.67|560.57|560.47|560.67|560.57|559.77|559.67|145
1603273200000|2020-10-21 09:40:00|560.67|560.57|561.27|561.17|561.37|561.27|560.57|560.47|223
1603273500000|2020-10-21 09:45:00|561.37|561.27|560.87|560.77|561.37|561.27|560.77|560.67|174
1603273800000|2020-10-21 09:50:00|560.97|560.87|560.67|560.57|561.17|561.07|560.57|560.47|140
1603274100000|2020-10-21 09:55:00|560.77|560.67|560.87|560.77|560.87|560.77|560.57|560.47|82
1603274400000|2020-10-21 10:00:00|560.77|560.67|560.77|560.67|561.07|560.97|560.47|560.37|175
1603274700000|2020-10-21 10:05:00|560.67|560.57|559.77|559.67|560.67|560.57|559.77|559.67|183
1603275000000|2020-10-21 10:10:00|559.87|559.77|559.87|559.77|560.27|560.17|559.77|559.67|137
1603275300000|2020-10-21 10:15:00|559.77|559.67|559.77|559.67|560.07|559.97|559.67|559.57|47
1603275600000|2020-10-21 10:20:00|559.87|559.77|560.37|560.27|560.47|560.37|559.87|559.77|67
1603275900000|2020-10-21 10:25:00|560.47|560.37|560.47|560.37|560.67|560.57|560.17|560.07|63
1603276200000|2020-10-21 10:30:00|560.37|560.27|560.27|560.17|560.47|560.37|560.07|559.97|54
1603276500000|2020-10-21 10:35:00|560.17|560.07|560.77|560.67|560.77|560.67|560.17|560.07|66
1603276800000|2020-10-21 10:40:00|560.67|560.57|559.97|559.87|560.77|560.67|559.87|559.77|64
1603277100000|2020-10-21 10:45:00|560.07|559.97|561.07|560.97|561.07|560.97|559.77|559.67|167
1603277400000|2020-10-21 10:50:00|560.97|560.87|560.57|560.47|561.37|561.27|560.37|560.27|70
1603277700000|2020-10-21 10:55:00|560.47|560.37|560.07|559.97|560.67|560.57|560.07|559.97|114
1603278000000|2020-10-21 11:00:00|559.97|559.87|559.67|559.57|560.07|559.97|559.57|559.47|163
1603278300000|2020-10-21 11:05:00|559.77|559.67|559.37|559.27|559.87|559.77|559.27|559.17|127
1603278600000|2020-10-21 11:10:00|559.47|559.37|559.47|559.37|559.67|559.57|559.37|559.27|86
1603278900000|2020-10-21 11:15:00|559.57|559.47|559.47|559.37|559.57|559.47|559.07|558.97|104
1603279200000|2020-10-21 11:20:00|559.37|559.27|558.97|558.87|559.47|559.37|558.87|558.77|105
1603279500000|2020-10-21 11:25:00|558.87|558.77|558.57|558.47|558.97|558.87|558.37|558.27|113
1603279800000|2020-10-21 11:30:00|558.47|558.37|558.87|558.77|558.87|558.77|558.47|558.37|78
1603280100000|2020-10-21 11:35:00|558.97|558.87|558.87|558.77|559.07|558.97|558.67|558.57|100
1603280400000|2020-10-21 11:40:00|558.9|558.8|558.6|558.5|559.3|559.2|558.5|558.4|100
1603280700000|2020-10-21 11:45:00|558.5|558.4|558.8|558.7|558.9|558.8|558.4|558.3|72
1603281000000|2020-10-21 11:50:00|558.7|558.6|558.7|558.6|559.1|559|558.6|558.5|60
1603281300000|2020-10-21 11:55:00|558.8|558.7|558.4|558.3|558.9|558.8|558.2|558.1|100
1603281600000|2020-10-21 12:00:00|558.5|558.4|558.5|558.4|558.7|558.6|558.3|558.2|77
1603281900000|2020-10-21 12:05:00|558.4|558.3|558.8|558.7|558.9|558.8|558.3|558.2|136
1603282200000|2020-10-21 12:10:00|558.9|558.8|558.5|558.4|558.9|558.8|558.2|558.1|42
1603282500000|2020-10-21 12:15:00|558.6|558.5|559|558.9|559|558.9|558.4|558.3|137
1603282800000|2020-10-21 12:20:00|559.1|559|558.9|558.8|559.5|559.4|558.8|558.7|163
1603283100000|2020-10-21 12:25:00|558.8|558.7|559.3|559.2|559.4|559.3|558.8|558.7|164
1603283400000|2020-10-21 12:30:00|559.2|559.1|559.5|559.4|559.6|559.5|559.1|559|124
1603283700000|2020-10-21 12:35:00|559.4|559.3|560.3|560.2|560.4|560.3|559.3|559.2|171
1603284000000|2020-10-21 12:40:00|560.2|560.1|559.8|559.7|560.3|560.2|559.8|559.7|107
1603284300000|2020-10-21 12:45:00|559.7|559.6|559.6|559.5|559.9|559.8|559.6|559.5|91
1603284600000|2020-10-21 12:50:00|559.5|559.4|559.6|559.5|559.8|559.7|559.4|559.3|87
1603284900000|2020-10-21 12:55:00|559.7|559.6|559.4|559.3|559.8|559.7|559.3|559.2|71
1603285200000|2020-10-21 13:00:00|559.3|559.2|559.3|559.2|559.5|559.4|559|558.9|76
1603285500000|2020-10-21 13:05:00|559.2|559.1|559.3|559.2|559.5|559.4|559.2|559.1|51
1603285800000|2020-10-21 13:10:00|559.4|559.3|559.4|559.3|559.6|559.5|559.3|559.2|65
1603286100000|2020-10-21 13:15:00|559.5|559.4|559.1|559|559.5|559.4|559.1|559|90
1603286400000|2020-10-21 13:20:00|559|558.9|558.8|558.7|559.1|559|558.7|558.6|89
1603286700000|2020-10-21 13:25:00|558.7|558.6|558.9|558.8|559.1|559|558.6|558.5|82
1603287000000|2020-10-21 13:30:00|558.8|558.7|559.4|559.3|559.5|559.4|558.8|558.7|219
1603287300000|2020-10-21 13:35:00|559.5|559.4|559.9|559.8|559.9|559.8|559.2|559.1|293
1603287600000|2020-10-21 13:40:00|560|559.9|560.9|560.8|561.1|561|560|559.9|251
1603287900000|2020-10-21 13:45:00|560.8|560.7|561|560.9|561.3|561.2|560.7|560.6|266
1603288200000|2020-10-21 13:50:00|560.9|560.8|561.3|561.2|561.4|561.3|560.9|560.8|192
1603288500000|2020-10-21 13:55:00|561.4|561.3|561.7|561.6|561.8|561.7|560.8|560.7|286
1603288800000|2020-10-21 14:00:00|561.6|561.5|561.2|561.1|561.7|561.6|561|560.9|245
1603289100000|2020-10-21 14:05:00|561.1|561|561.4|561.3|561.5|561.4|560.8|560.7|213
1603289400000|2020-10-21 14:10:00|561.35|561.25|561.05|560.95|561.45|561.35|560.65|560.55|208
1603289700000|2020-10-21 14:15:00|561.15|561.05|560.75|560.65|561.25|561.15|560.55|560.45|138
1603290000000|2020-10-21 14:20:00|560.85|560.75|560.65|560.55|561.15|561.05|560.55|560.45|98
1603290300000|2020-10-21 14:25:00|560.75|560.65|560.35|560.25|560.95|560.85|560.25|560.15|206
1603290600000|2020-10-21 14:30:00|560.25|560.15|559.95|559.85|560.55|560.45|559.95|559.85|195
1603290900000|2020-10-21 14:35:00|559.85|559.75|560.15|560.05|560.15|560.05|559.65|559.55|208
1603291200000|2020-10-21 14:40:00|560.25|560.15|560.55|560.45|560.75|560.65|560.15|560.05|101
1603291500000|2020-10-21 14:45:00|560.45|560.35|559.65|559.55|560.55|560.45|559.65|559.55|173
1603291800000|2020-10-21 14:50:00|559.75|559.65|559.15|559.05|559.75|559.65|558.95|558.85|195
1603292100000|2020-10-21 14:55:00|559.25|559.15|558.85|558.75|559.35|559.25|558.65|558.55|170
1603292400000|2020-10-21 15:00:00|558.75|558.65|558.45|558.35|558.85|558.75|558.35|558.25|142
1603292700000|2020-10-21 15:05:00|558.55|558.45|558.35|558.25|558.55|558.45|558.25|558.15|168
1603293000000|2020-10-21 15:10:00|558.25|558.15|557.65|557.55|558.25|558.15|557.65|557.55|294
1603293300000|2020-10-21 15:15:00|557.55|557.45|557.65|557.55|557.85|557.75|556.95|556.85|379
1603293600000|2020-10-21 15:20:00|557.55|557.45|557.05|556.95|557.55|557.45|556.65|556.55|287
1603293900000|2020-10-21 15:25:00|556.95|556.85|556.85|556.75|557.15|557.05|556.35|556.25|633
1603294200000|2020-10-21 15:30:00|556.95|556.65|557.45|557.15|557.75|557.45|556.85|556.55|434
1603294500000|2020-10-21 15:35:00|557.35|557.05|557.65|557.35|557.85|557.55|557.35|557.05|166
1603294800000|2020-10-21 15:40:00|557.75|557.45|557.65|557.35|557.75|557.45|557.25|556.95|109
1603295100000|2020-10-21 15:45:00|557.55|557.25|558.15|557.85|558.25|557.95|557.55|557.25|57
1603295400000|2020-10-21 15:50:00|558.05|557.75|557.95|557.65|558.25|557.95|557.85|557.55|45
1603295700000|2020-10-21 15:55:00|557.85|557.55|557.15|556.85|557.95|557.65|556.65|556.35|165
1603296000000|2020-10-21 16:00:00|557.05|556.75|557.65|557.35|557.75|557.45|557.05|556.75|49
1603296300000|2020-10-21 16:05:00|557.55|557.25|557.75|557.45|557.85|557.55|557.25|556.95|40
1603296600000|2020-10-21 16:10:00|557.85|557.55|557.65|557.35|557.85|557.55|557.15|556.85|76
1603296900000|2020-10-21 16:15:00|557.75|557.45|557.25|556.95|557.75|557.45|557.25|556.95|38
1603297200000|2020-10-21 16:20:00|557.35|557.05|558.75|558.45|559.25|558.95|557.25|556.95|151
1603297500000|2020-10-21 16:25:00|558.65|558.35|557.95|557.65|558.85|558.55|557.65|557.35|133
1603297800000|2020-10-21 16:30:00|557.85|557.55|556.95|556.65|558.05|557.75|556.85|556.55|107
1603298100000|2020-10-21 16:35:00|557.05|556.75|557.25|556.95|557.35|557.05|556.85|556.55|64
1603298400000|2020-10-21 16:40:00|557.15|556.85|557.15|556.85|557.35|557.05|556.95|556.65|30
1603298700000|2020-10-21 16:45:00|557.25|556.95|556.65|556.35|557.35|557.05|556.55|556.25|59
1603299000000|2020-10-21 16:50:00|556.55|556.25|556.55|556.25|557.05|556.75|556.45|556.15|44
1603299300000|2020-10-21 16:55:00|556.65|556.35|556.75|556.45|556.95|556.65|556.35|556.05|50
1603299600000|2020-10-21 17:00:00|556.65|556.35|557.05|556.75|557.15|556.85|556.55|556.25|33
1603299900000|2020-10-21 17:05:00|557.15|556.85|556.95|556.65|557.15|556.85|556.75|556.45|25
1603300200000|2020-10-21 17:10:00|556.85|556.55|557.05|556.75|557.15|556.85|556.75|556.45|17
1603300500000|2020-10-21 17:15:00|557.15|556.85|557.35|557.05|557.55|557.25|557.15|556.85|20
1603300800000|2020-10-21 17:20:00|557.25|556.95|557.25|556.95|557.35|557.05|557.05|556.75|27
1603301100000|2020-10-21 17:25:00|557.35|557.05|557.35|557.05|557.35|557.05|557.15|556.85|4
1603301400000|2020-10-21 17:30:00|557.25|556.95|557.45|557.15|557.55|557.25|557.25|556.95|14
1603301700000|2020-10-21 17:35:00|557.55|557.25|556.85|556.55|557.55|557.25|556.85|556.55|11
1603302000000|2020-10-21 17:40:00|556.95|556.65|556.95|556.65|557.25|556.95|556.75|556.45|53
1603302300000|2020-10-21 17:45:00|557.05|556.75|557.25|556.95|557.25|556.95|556.85|556.55|21
1603302600000|2020-10-21 17:50:00|557.35|557.05|557.45|557.15|557.85|557.55|557.35|557.05|43
1603302900000|2020-10-21 17:55:00|557.35|557.05|557.15|556.85|557.45|557.15|557.05|556.75|19
1603303200000|2020-10-21 18:00:00|557.25|556.95|557.55|557.25|557.75|557.45|557.05|556.75|14
1603303500000|2020-10-21 18:05:00|557.45|557.15|557.65|557.35|557.75|557.45|557.45|557.15|8
1603303800000|2020-10-21 18:10:00|557.55|557.25|558.05|557.75|558.15|557.85|557.55|557.25|55
1603304100000|2020-10-21 18:15:00|558.15|557.85|557.95|557.65|558.25|557.95|557.75|557.45|34
1603304400000|2020-10-21 18:20:00|557.85|557.55|558.05|557.75|558.05|557.75|557.65|557.35|20
1603304700000|2020-10-21 18:25:00|557.95|557.65|558.25|557.95|558.65|558.35|557.95|557.65|23
1603305000000|2020-10-21 18:30:00|558.35|558.05|558.45|558.15|558.55|558.25|558.15|557.85|9
1603305300000|2020-10-21 18:35:00|558.35|558.05|558.35|558.05|558.55|558.25|558.25|557.95|7
1603305600000|2020-10-21 18:40:00|558.45|558.15|558.75|558.45|558.75|558.45|558.35|558.05|44
1603305900000|2020-10-21 18:45:00|558.85|558.55|558.95|558.65|559.05|558.75|558.85|558.55|27
1603306200000|2020-10-21 18:50:00|558.85|558.55|558.85|558.55|559.05|558.75|558.75|558.45|26
1603306500000|2020-10-21 18:55:00|558.75|558.45|559.05|558.75|559.15|558.85|558.75|558.45|8
1603306800000|2020-10-21 19:00:00|559.15|558.85|558.45|558.15|559.15|558.85|558.45|558.15|32
1603307100000|2020-10-21 19:05:00|558.55|558.25|558.25|557.95|558.55|558.25|558.15|557.85|26
1603307400000|2020-10-21 19:10:00|558.35|558.05|558.25|557.95|558.35|558.05|558.15|557.85|6
1603307700000|2020-10-21 19:15:00|558.35|558.05|558.15|557.85|558.35|558.05|557.95|557.65|15
1603308000000|2020-10-21 19:20:00|558.25|557.95|558.65|558.35|558.65|558.35|558.25|557.95|37
1603308300000|2020-10-21 19:25:00|558.55|558.25|558.65|558.35|558.85|558.55|558.45|558.15|19
1603308600000|2020-10-21 19:30:00|558.55|558.25|558.25|557.95|558.85|558.55|558.05|557.75|20
1603308900000|2020-10-21 19:35:00|558.35|558.05|558.05|557.75|558.55|558.25|557.95|557.65|29
1603309200000|2020-10-21 19:40:00|558.15|557.85|557.45|557.15|558.15|557.85|557.45|557.15|58
1603309500000|2020-10-21 19:45:00|557.35|557.05|557.15|556.85|557.55|557.25|557.05|556.75|49
1603309800000|2020-10-21 19:50:00|557.05|556.75|557.05|556.75|557.35|557.05|556.95|556.65|107
1603310100000|2020-10-21 19:55:00|557.15|556.85|556.35|556.05|557.35|557.05|556.15|555.85|149
1603310400000|2020-10-21 20:00:00|556.45|555.95|557.25|556.75|557.35|556.85|556.45|555.95|0
1603310700000|2020-10-21 20:05:00|557.35|556.85|557.65|557.15|557.95|557.45|557.05|556.55|0
1603311000000|2020-10-21 20:10:00|557.75|557.25|557.25|556.75|557.75|557.25|556.95|556.45|0
1603311300000|2020-10-21 20:15:00|557.35|556.85|557.25|556.75|557.45|556.95|557.25|556.75|0
1603311600000|2020-10-21 20:20:00|557.35|556.85|557.35|556.85|557.35|556.85|557.25|556.75|0
1603311900000|2020-10-21 20:25:00|557.25|556.75|557.15|556.65|557.35|556.85|557.15|556.65|0
1603312200000|2020-10-21 20:30:00|557.25|556.75|557.45|556.95|557.55|557.05|557.15|556.65|0
1603312500000|2020-10-21 20:35:00|557.55|557.05|557.35|556.85|557.55|557.05|557.15|556.65|0
1603312800000|2020-10-21 20:40:00|557.25|556.75|557.15|556.65|557.25|556.75|557.05|556.55|0
1603313100000|2020-10-21 20:45:00|557.05|556.55|556.95|556.45|557.05|556.55|556.85|556.35|0
1603313400000|2020-10-21 20:50:00|556.85|556.35|556.85|556.35|557.15|556.65|556.85|556.35|0
1603313700000|2020-10-21 20:55:00|556.95|556.45|556.95|556.45|557.05|556.55|556.95|556.45|0
1603314000000|2020-10-21 21:00:00|557.05|556.55|556.95|556.45|557.05|556.55|556.95|556.45|0
1603314300000|2020-10-21 21:05:00|557.05|556.55|557.05|556.55|557.05|556.55|556.95|556.45|0
1603315200000|2020-10-21 21:20:00|557.15|556.65|557.05|556.55|557.15|556.65|557.05|556.55|0
1603315800000|2020-10-21 21:30:00|556.95|556.45|556.75|556.25|556.95|556.45|556.65|556.15|0
1603316100000|2020-10-21 21:35:00|556.85|556.35|556.85|556.35|556.95|556.45|556.85|556.35|0
1603316400000|2020-10-21 21:40:00|556.75|556.25|556.85|556.35|556.85|556.35|556.75|556.25|0
1603316700000|2020-10-21 21:45:00|556.75|556.25|556.85|556.35|556.85|556.35|556.75|556.25|0
1603317300000|2020-10-21 21:55:00|556.95|556.45|556.85|556.35|556.95|556.45|556.85|556.35|0
1603317600000|2020-10-21 22:00:00|556.75|556.25|556.65|556.15|556.95|556.45|556.55|556.05|0
1603317900000|2020-10-21 22:05:00|556.55|556.05|556.55|556.05|556.65|556.15|556.55|556.05|0
1603318200000|2020-10-21 22:10:00|556.65|556.15|556.65|556.15|556.65|556.15|556.65|556.15|0
1603318500000|2020-10-21 22:15:00|556.75|556.25|556.95|556.45|556.95|556.45|556.75|556.25|0
1603318800000|2020-10-21 22:20:00|557.05|556.55|556.95|556.45|557.25|556.75|556.95|556.45|0
1603319100000|2020-10-21 22:25:00|557.05|556.55|557.25|556.75|557.35|556.85|556.95|556.45|0
1603319400000|2020-10-21 22:30:00|557.35|556.85|557.25|556.75|557.35|556.85|557.15|556.65|0
1603319700000|2020-10-21 22:35:00|557.15|556.65|557.05|556.55|557.25|556.75|557.05|556.55|0
1603320000000|2020-10-21 22:40:00|557.15|556.65|557.35|556.85|557.35|556.85|557.15|556.65|0
1603320300000|2020-10-21 22:45:00|557.25|556.75|557.35|556.85|557.35|556.85|557.25|556.75|0
1603320600000|2020-10-21 22:50:00|557.25|556.75|556.95|556.45|557.25|556.75|556.95|556.45|0
1603320900000|2020-10-21 22:55:00|557.05|556.55|556.55|556.05|557.05|556.55|556.55|556.05|0
1603321200000|2020-10-21 23:00:00|556.65|556.15|556.65|556.15|556.85|556.35|556.55|556.05|0
1603321500000|2020-10-21 23:05:00|556.75|556.25|556.85|556.35|556.85|556.35|556.65|556.15|0
1603321800000|2020-10-21 23:10:00|556.95|556.45|557.15|556.65|557.15|556.65|556.85|556.35|0
1603322100000|2020-10-21 23:15:00|557.05|556.55|556.95|556.45|557.05|556.55|556.95|556.45|0
1603322400000|2020-10-21 23:20:00|556.85|556.35|556.35|555.85|556.85|556.35|556.05|555.55|0
1603322700000|2020-10-21 23:25:00|556.25|555.75|556.35|555.85|556.55|556.05|556.25|555.75|0
1603323000000|2020-10-21 23:30:00|556.25|555.75|556.25|555.75|556.45|555.95|556.15|555.65|0
1603323300000|2020-10-21 23:35:00|556.15|555.65|554.15|553.65|556.25|555.75|553.25|552.75|0
1603323600000|2020-10-21 23:40:00|554.25|553.75|554.45|553.95|554.95|554.45|554.15|553.65|0
1603323900000|2020-10-21 23:45:00|554.35|553.85|554.15|553.65|554.65|554.15|553.25|552.75|0
1603324200000|2020-10-21 23:50:00|554.05|553.55|554.45|553.95|554.65|554.15|554.05|553.55|0
1603324500000|2020-10-21 23:55:00|554.55|554.05|554.75|554.25|554.85|554.35|554.45|553.95|0
1603324800000|2020-10-22 00:00:00|554.65|554.15|555.05|554.55|555.25|554.75|554.55|554.05|0
1603325100000|2020-10-22 00:05:00|554.95|554.45|554.65|554.15|555.15|554.65|554.45|553.95|0
1603325400000|2020-10-22 00:10:00|554.75|554.25|553.95|553.45|554.75|554.25|553.65|553.15|0
1603325700000|2020-10-22 00:15:00|554.05|553.55|554.65|554.15|555.05|554.55|553.95|553.45|0
1603326000000|2020-10-22 00:20:00|554.75|554.25|554.65|554.15|554.85|554.35|554.65|554.15|0
1603326300000|2020-10-22 00:25:00|554.75|554.25|554.65|554.15|554.85|554.35|554.65|554.15|0
1603326600000|2020-10-22 00:30:00|554.75|554.25|554.85|554.35|554.95|554.45|554.35|553.85|0
1603326900000|2020-10-22 00:35:00|554.75|554.25|554.85|554.35|554.95|554.45|554.65|554.15|0
1603327200000|2020-10-22 00:40:00|554.95|554.45|554.95|554.45|555.15|554.65|554.85|554.35|0
1603327500000|2020-10-22 00:45:00|555.15|554.65|555.45|554.95|555.45|554.95|554.95|554.45|0
1603327800000|2020-10-22 00:50:00|555.55|555.05|555.75|555.25|555.75|555.25|555.55|555.05|0
1603328100000|2020-10-22 00:55:00|555.85|555.35|555.85|555.35|556.05|555.55|555.75|555.25|0
1603328400000|2020-10-22 01:00:00|555.75|555.25|555.85|555.35|556.05|555.55|555.75|555.25|0
1603328700000|2020-10-22 01:05:00|555.75|555.25|555.55|555.05|555.75|555.25|555.45|554.95|0
1603329000000|2020-10-22 01:10:00|555.65|555.15|555.85|555.35|555.85|555.35|555.65|555.15|0
1603329300000|2020-10-22 01:15:00|555.75|555.25|555.75|555.25|555.85|555.35|555.55|555.05|0
1603329600000|2020-10-22 01:20:00|555.85|555.35|555.65|555.15|555.85|555.35|555.55|555.05|0
1603329900000|2020-10-22 01:25:00|555.75|555.25|554.75|554.25|555.75|555.25|554.65|554.15|0
1603330200000|2020-10-22 01:30:00|554.85|554.35|555.15|554.65|555.45|554.95|554.65|554.15|0
1603330500000|2020-10-22 01:35:00|555.25|554.75|555.35|554.85|555.35|554.85|554.85|554.35|0
1603330800000|2020-10-22 01:40:00|555.15|554.65|555.15|554.65|555.35|554.85|554.85|554.35|0
1603331100000|2020-10-22 01:45:00|555.05|554.55|554.85|554.35|555.05|554.55|554.85|554.35|0
1603331400000|2020-10-22 01:50:00|554.95|554.45|555.15|554.65|555.35|554.85|554.85|554.35|0
1603331700000|2020-10-22 01:55:00|555.05|554.55|555.45|554.95|555.45|554.95|554.95|554.45|0
1603332000000|2020-10-22 02:00:00|555.35|554.85|554.95|554.45|555.45|554.95|554.95|554.45|0
1603332300000|2020-10-22 02:05:00|555.05|554.55|554.85|554.35|555.35|554.85|554.85|554.35|0
1603332600000|2020-10-22 02:10:00|555.05|554.55|555.05|554.55|555.05|554.55|554.85|554.35|0
1603332900000|2020-10-22 02:15:00|554.85|554.35|554.65|554.15|555.05|554.55|554.55|554.05|0
1603333200000|2020-10-22 02:20:00|554.55|554.05|554.55|554.05|554.85|554.35|554.25|553.75|0
1603333500000|2020-10-22 02:25:00|554.45|553.95|554.55|554.05|554.65|554.15|554.45|553.95|0
1603333800000|2020-10-22 02:30:00|554.45|553.95|554.55|554.05|554.65|554.15|554.35|553.85|0
1603334100000|2020-10-22 02:35:00|554.45|553.95|554.35|553.85|554.45|553.95|554.25|553.75|0
1603334400000|2020-10-22 02:40:00|554.25|553.75|554.75|554.25|554.75|554.25|554.25|553.75|0
1603334700000|2020-10-22 02:45:00|554.85|554.35|554.55|554.05|554.85|554.35|554.45|553.95|0
1603335000000|2020-10-22 02:50:00|554.45|553.95|554.55|554.05|554.55|554.05|554.45|553.95|0
1603335300000|2020-10-22 02:55:00|554.75|554.25|554.55|554.05|554.75|554.25|554.35|553.85|0
1603335600000|2020-10-22 03:00:00|554.65|554.15|554.75|554.25|555.05|554.55|554.55|554.05|0
1603335900000|2020-10-22 03:05:00|554.65|554.15|554.75|554.25|554.75|554.25|554.55|554.05|0
1603336200000|2020-10-22 03:10:00|554.85|554.35|554.65|554.15|554.85|554.35|554.45|553.95|0
1603336500000|2020-10-22 03:15:00|554.75|554.25|554.85|554.35|555.05|554.55|554.75|554.25|0
1603336800000|2020-10-22 03:20:00|554.75|554.25|554.55|554.05|554.75|554.25|554.35|553.85|0
1603337100000|2020-10-22 03:25:00|554.45|553.95|554.25|553.75|554.55|554.05|554.25|553.75|0
1603337400000|2020-10-22 03:30:00|554.35|553.85|554.35|553.85|554.35|553.85|554.25|553.75|0
1603338000000|2020-10-22 03:40:00|554.45|553.95|554.75|554.25|554.75|554.25|554.45|553.95|0
1603338300000|2020-10-22 03:45:00|554.65|554.15|554.55|554.05|554.65|554.15|554.55|554.05|0
1603338600000|2020-10-22 03:50:00|554.65|554.15|554.35|553.85|554.65|554.15|554.35|553.85|0
1603338900000|2020-10-22 03:55:00|554.25|553.75|554.05|553.55|554.25|553.75|553.95|553.45|0
1603339200000|2020-10-22 04:00:00|553.95|553.45|554.05|553.55|554.05|553.55|553.95|553.45|0
1603339500000|2020-10-22 04:05:00|553.95|553.45|554.25|553.75|554.25|553.75|553.95|553.45|0
1603339800000|2020-10-22 04:10:00|554.35|553.85|554.35|553.85|554.45|553.95|554.35|553.85|0
1603340100000|2020-10-22 04:15:00|554.45|553.95|554.55|554.05|554.55|554.05|554.35|553.85|0
1603340400000|2020-10-22 04:20:00|554.65|554.15|554.35|553.85|554.65|554.15|554.35|553.85|0
1603340700000|2020-10-22 04:25:00|554.25|553.75|554.35|553.85|554.35|553.85|554.25|553.75|0
1603341000000|2020-10-22 04:30:00|554.25|553.75|554.05|553.55|554.25|553.75|554.05|553.55|0
1603341600000|2020-10-22 04:40:00|554.15|553.65|554.25|553.75|554.25|553.75|554.05|553.55|0
1603341900000|2020-10-22 04:45:00|554.35|553.85|554.45|553.95|554.45|553.95|554.35|553.85|0
1603342200000|2020-10-22 04:50:00|554.35|553.85|554.15|553.65|554.35|553.85|554.15|553.65|0
1603342500000|2020-10-22 04:55:00|554.05|553.55|553.95|553.45|554.05|553.55|553.95|553.45|0
1603342800000|2020-10-22 05:00:00|553.85|553.35|554.15|553.65|554.15|553.65|553.65|553.15|0
1603343100000|2020-10-22 05:05:00|554.25|553.75|554.75|554.25|554.75|554.25|554.15|553.65|0
1603343400000|2020-10-22 05:10:00|554.65|554.15|554.85|554.35|554.95|554.45|554.65|554.15|0
1603343700000|2020-10-22 05:15:00|554.95|554.45|554.95|554.45|554.95|554.45|554.75|554.25|0
1603344000000|2020-10-22 05:20:00|554.85|554.35|554.75|554.25|554.95|554.45|554.75|554.25|0
1603344300000|2020-10-22 05:25:00|554.85|554.35|555.55|555.05|555.65|555.15|554.75|554.25|0
1603344600000|2020-10-22 05:30:00|555.65|555.15|555.05|554.55|555.65|555.15|554.95|554.45|0
1603344900000|2020-10-22 05:35:00|555.15|554.65|554.95|554.45|555.15|554.65|554.85|554.35|0
1603345200000|2020-10-22 05:40:00|554.85|554.35|555.15|554.65|555.25|554.75|554.85|554.35|0
1603345500000|2020-10-22 05:45:00|555.25|554.75|554.65|554.15|555.25|554.75|554.65|554.15|0
1603345800000|2020-10-22 05:50:00|554.75|554.25|554.65|554.15|554.85|554.35|554.45|553.95|0
1603346100000|2020-10-22 05:55:00|554.75|554.25|554.75|554.25|554.75|554.25|554.45|553.95|0
1603346400000|2020-10-22 06:00:00|554.95|554.65|555.65|555.35|556.25|555.95|554.85|554.55|140
1603346700000|2020-10-22 06:05:00|555.55|555.25|555.65|555.35|555.75|555.45|555.45|555.15|60
1603347000000|2020-10-22 06:10:00|555.75|555.45|555.75|555.45|556.05|555.75|555.75|555.45|43
1603347300000|2020-10-22 06:15:00|555.85|555.55|556.05|555.75|556.45|556.15|555.75|555.45|44
1603347600000|2020-10-22 06:20:00|555.95|555.65|555.85|555.55|556.05|555.75|555.75|555.45|74
1603347900000|2020-10-22 06:25:00|555.95|555.65|555.35|555.05|555.95|555.65|555.25|554.95|33
1603348200000|2020-10-22 06:30:00|555.45|555.15|555.35|555.05|555.65|555.35|555.35|555.05|38
1603348500000|2020-10-22 06:35:00|555.25|554.95|555.05|554.75|555.55|555.25|554.85|554.55|87
1603348800000|2020-10-22 06:40:00|554.95|554.65|555.45|555.15|555.55|555.25|554.95|554.65|48
1603349100000|2020-10-22 06:45:00|555.35|555.05|555.15|554.85|555.35|555.05|554.95|554.65|37
1603349400000|2020-10-22 06:50:00|555.25|554.95|554.75|554.45|555.25|554.95|554.75|554.45|24
1603349700000|2020-10-22 06:55:00|554.65|554.35|555.45|555.15|555.45|555.15|554.45|554.15|144
1603350000000|2020-10-22 07:00:00|555.35|555.25|551.95|551.85|555.55|555.45|551.85|551.75|1135
1603350300000|2020-10-22 07:05:00|551.85|551.75|551.85|551.75|553.05|552.95|551.45|551.35|623
1603350600000|2020-10-22 07:10:00|551.75|551.65|550.85|550.75|551.85|551.75|549.55|549.45|870
1603350900000|2020-10-22 07:15:00|550.75|550.65|550.95|550.85|551.95|551.85|550.75|550.65|470
1603351200000|2020-10-22 07:20:00|550.85|550.75|551.05|550.95|551.25|551.15|549.85|549.75|548
1603351500000|2020-10-22 07:25:00|550.95|550.85|551.05|550.95|551.35|551.25|550.35|550.25|308
1603351800000|2020-10-22 07:30:00|551.15|551.05|551.55|551.45|551.55|551.45|550.25|550.15|510
1603352100000|2020-10-22 07:35:00|551.45|551.35|551.85|551.75|552.15|552.05|551.35|551.25|294
1603352400000|2020-10-22 07:40:00|551.89|551.79|551.29|551.19|551.89|551.79|551.09|550.99|366
1603352700000|2020-10-22 07:45:00|551.19|551.09|551.19|551.09|551.29|551.19|549.89|549.79|698
1603353000000|2020-10-22 07:50:00|551.09|550.99|551.59|551.49|551.79|551.69|550.89|550.79|221
1603353300000|2020-10-22 07:55:00|551.69|551.59|553.49|553.39|553.69|553.59|551.59|551.49|300
1603353600000|2020-10-22 08:00:00|553.59|553.49|553.69|553.59|554.39|554.29|553.29|553.19|415
1603353900000|2020-10-22 08:05:00|553.79|553.69|553.39|553.29|553.89|553.79|552.89|552.79|195
1603354200000|2020-10-22 08:10:00|553.49|553.39|553.39|553.29|553.69|553.59|552.89|552.79|167
1603354500000|2020-10-22 08:15:00|553.29|553.19|553.39|553.29|553.99|553.89|553.09|552.99|127
1603354800000|2020-10-22 08:20:00|553.49|553.39|553.99|553.89|553.99|553.89|553.29|553.19|115
1603355100000|2020-10-22 08:25:00|554.09|553.99|554.89|554.79|554.89|554.79|553.79|553.69|224
1603355400000|2020-10-22 08:30:00|554.79|554.69|553.99|553.89|554.89|554.79|553.89|553.79|184
1603355700000|2020-10-22 08:35:00|554.09|553.99|553.79|553.69|554.19|554.09|553.49|553.39|133
1603356000000|2020-10-22 08:40:00|553.69|553.59|553.59|553.49|553.69|553.59|553.29|553.19|140
1603356300000|2020-10-22 08:45:00|553.49|553.39|553.29|553.19|553.59|553.49|553.19|553.09|124
1603356600000|2020-10-22 08:50:00|553.39|553.29|553.69|553.59|553.79|553.69|553.29|553.19|97
1603356900000|2020-10-22 08:55:00|553.79|553.69|553.19|553.09|553.99|553.89|553.19|553.09|75
1603357200000|2020-10-22 09:00:00|553.29|553.19|552.89|552.79|553.49|553.39|552.89|552.79|133
1603357500000|2020-10-22 09:05:00|552.79|552.69|552.69|552.59|553.09|552.99|552.59|552.49|100
1603357800000|2020-10-22 09:10:00|552.59|552.49|551.79|551.69|552.79|552.69|551.79|551.69|130
1603358100000|2020-10-22 09:15:00|551.89|551.79|552.59|552.49|552.59|552.49|551.69|551.59|121
1603358400000|2020-10-22 09:20:00|552.49|552.39|552.29|552.19|552.69|552.59|552.09|551.99|65
1603358700000|2020-10-22 09:25:00|552.19|552.09|552.49|552.39|552.69|552.59|552.09|551.99|64
1603359000000|2020-10-22 09:30:00|552.59|552.49|552.49|552.39|552.79|552.69|552.29|552.19|75
1603359300000|2020-10-22 09:35:00|552.39|552.29|553.19|553.09|553.59|553.49|552.39|552.29|249
1603359600000|2020-10-22 09:40:00|553.09|552.99|553.39|553.29|553.69|553.59|553.09|552.99|99
1603359900000|2020-10-22 09:45:00|553.49|553.39|553.29|553.19|553.69|553.59|553.19|553.09|96
1603360200000|2020-10-22 09:50:00|553.39|553.29|553.59|553.49|553.79|553.69|553.39|553.29|83
1603360500000|2020-10-22 09:55:00|553.69|553.59|553.69|553.59|553.89|553.79|553.59|553.49|68
1603360800000|2020-10-22 10:00:00|553.59|553.49|553.59|553.49|553.69|553.59|553.29|553.19|145
1603361100000|2020-10-22 10:05:00|553.49|553.39|553.09|552.99|553.49|553.39|552.89|552.79|121
1603361400000|2020-10-22 10:10:00|552.89|552.79|554.09|553.99|554.09|553.99|552.89|552.79|219
1603361700000|2020-10-22 10:15:00|553.99|553.89|555.59|555.49|555.59|555.49|553.79|553.69|323
1603362000000|2020-10-22 10:20:00|555.69|555.59|555.99|555.89|556.59|556.49|555.59|555.49|365
1603362300000|2020-10-22 10:25:00|556.09|555.99|555.59|555.49|556.09|555.99|555.59|555.49|208
1603362600000|2020-10-22 10:30:00|555.49|555.39|555.59|555.49|555.99|555.89|555.39|555.29|286
1603362900000|2020-10-22 10:35:00|555.49|555.39|555.89|555.79|556.39|556.29|555.49|555.39|278
1603363200000|2020-10-22 10:40:00|555.79|555.69|556.49|556.39|556.79|556.69|555.79|555.69|168
1603363500000|2020-10-22 10:45:00|556.39|556.29|556.19|556.09|557.09|556.99|555.99|555.89|220
1603363800000|2020-10-22 10:50:00|556.29|556.19|556.59|556.49|556.89|556.79|556.19|556.09|211
1603364100000|2020-10-22 10:55:00|556.69|556.59|556.99|556.89|556.99|556.89|556.49|556.39|95
1603364400000|2020-10-22 11:00:00|557.09|556.99|556.59|556.49|557.29|557.19|556.29|556.19|121
1603364700000|2020-10-22 11:05:00|556.49|556.39|556.59|556.49|557.19|557.09|556.49|556.39|111
1603365000000|2020-10-22 11:10:00|556.69|556.59|556.49|556.39|556.89|556.79|556.39|556.29|139
1603365300000|2020-10-22 11:15:00|556.39|556.29|556.59|556.49|556.69|556.59|556.19|556.09|127
1603365600000|2020-10-22 11:20:00|556.49|556.39|556.29|556.19|557.09|556.99|556.29|556.19|102
1603365900000|2020-10-22 11:25:00|556.19|556.09|556.59|556.49|556.79|556.69|556.09|555.99|94
1603366200000|2020-10-22 11:30:00|556.69|556.59|556.39|556.29|557.09|556.99|556.39|556.29|98
1603366500000|2020-10-22 11:35:00|556.29|556.19|555.99|555.89|556.39|556.29|555.89|555.79|97
1603366800000|2020-10-22 11:40:00|555.95|555.85|555.75|555.65|556.05|555.95|555.65|555.55|72
1603367100000|2020-10-22 11:45:00|555.85|555.75|556.55|556.45|556.65|556.55|555.85|555.75|61
1603367400000|2020-10-22 11:50:00|556.65|556.55|557.05|556.95|557.05|556.95|556.35|556.25|94
1603367700000|2020-10-22 11:55:00|557.15|557.05|556.35|556.25|557.15|557.05|556.05|555.95|94
1603368000000|2020-10-22 12:00:00|556.45|556.35|556.35|556.25|556.55|556.45|556.05|555.95|96
1603368300000|2020-10-22 12:05:00|556.45|556.35|556.25|556.15|556.45|556.35|555.95|555.85|131
1603368600000|2020-10-22 12:10:00|556.15|556.05|555.65|555.55|556.15|556.05|555.55|555.45|145
1603368900000|2020-10-22 12:15:00|555.55|555.45|555.65|555.55|555.75|555.65|555.45|555.35|97
1603369200000|2020-10-22 12:20:00|555.75|555.65|555.25|555.15|555.75|555.65|555.05|554.95|128
1603369500000|2020-10-22 12:25:00|555.35|555.25|554.85|554.75|555.35|555.25|554.85|554.75|73
1603369800000|2020-10-22 12:30:00|555.15|555.05|554.45|554.35|555.55|555.45|554.25|554.15|264
1603370100000|2020-10-22 12:35:00|554.35|554.25|554.45|554.35|554.55|554.45|554.05|553.95|142
1603370400000|2020-10-22 12:40:00|554.35|554.25|554.75|554.65|554.95|554.85|554.25|554.15|171
1603370700000|2020-10-22 12:45:00|554.65|554.55|554.25|554.15|554.75|554.65|554.05|553.95|81
1603371000000|2020-10-22 12:50:00|554.15|554.05|554.05|553.95|554.45|554.35|553.85|553.75|87
1603371300000|2020-10-22 12:55:00|553.95|553.85|553.95|553.85|554.15|554.05|553.65|553.55|115
1603371600000|2020-10-22 13:00:00|553.85|553.75|554.45|554.35|554.45|554.35|553.85|553.75|169
1603371900000|2020-10-22 13:05:00|554.35|554.25|554.45|554.35|554.85|554.75|554.25|554.15|119
1603372200000|2020-10-22 13:10:00|554.55|554.45|554.35|554.25|554.65|554.55|554.15|554.05|90
1603372500000|2020-10-22 13:15:00|554.45|554.35|554.05|553.95|554.65|554.55|553.95|553.85|122
1603372800000|2020-10-22 13:20:00|554.15|554.05|554.05|553.95|554.45|554.35|553.95|553.85|67
1603373100000|2020-10-22 13:25:00|553.95|553.85|554.05|553.95|554.35|554.25|553.95|553.85|181
1603373400000|2020-10-22 13:30:00|554.15|554.05|554.35|554.25|554.95|554.85|554.05|553.95|202
1603373700000|2020-10-22 13:35:00|554.25|554.15|553.65|553.55|554.45|554.35|553.55|553.45|158
1603374000000|2020-10-22 13:40:00|553.75|553.65|554.65|554.55|554.65|554.55|553.65|553.55|180
1603374300000|2020-10-22 13:45:00|554.75|554.65|554.75|554.65|555.05|554.95|554.45|554.35|187
1603374600000|2020-10-22 13:50:00|554.65|554.55|554.95|554.85|554.95|554.85|554.45|554.35|128
1603374900000|2020-10-22 13:55:00|555.05|554.95|555.05|554.95|555.35|555.25|554.85|554.75|214
1603375200000|2020-10-22 14:00:00|555.15|555.05|554.65|554.55|555.25|555.15|554.55|554.45|190
1603375500000|2020-10-22 14:05:00|554.75|554.65|554.15|554.05|555.25|555.15|554.05|553.95|133
1603375800000|2020-10-22 14:10:00|554.14|554.04|554.24|554.14|554.44|554.34|553.84|553.74|151
1603376100000|2020-10-22 14:15:00|554.14|554.04|553.64|553.54|554.34|554.24|553.54|553.44|132
1603376400000|2020-10-22 14:20:00|553.54|553.44|552.44|552.34|553.54|553.44|552.44|552.34|284
1603376700000|2020-10-22 14:25:00|552.34|552.24|552.64|552.54|552.94|552.84|552.04|551.94|161
1603377000000|2020-10-22 14:30:00|552.74|552.64|552.44|552.34|552.84|552.74|551.94|551.84|205
1603377300000|2020-10-22 14:35:00|552.54|552.44|552.54|552.44|552.94|552.84|552.24|552.14|159
1603377600000|2020-10-22 14:40:00|552.44|552.34|551.84|551.74|552.64|552.54|551.84|551.74|263
1603377900000|2020-10-22 14:45:00|551.94|551.84|552.44|552.34|552.44|552.34|551.64|551.54|337
1603378200000|2020-10-22 14:50:00|552.54|552.44|553.14|553.04|553.54|553.44|551.84|551.74|331
1603378500000|2020-10-22 14:55:00|553.04|552.94|553.34|553.24|553.64|553.54|552.94|552.84|226
1603378800000|2020-10-22 15:00:00|553.44|553.34|554.14|554.04|554.24|554.14|553.24|553.14|309
1603379100000|2020-10-22 15:05:00|554.04|553.94|553.94|553.84|554.44|554.34|553.94|553.84|179
1603379400000|2020-10-22 15:10:00|553.84|553.74|555.04|554.94|555.04|554.94|553.84|553.74|247
1603379700000|2020-10-22 15:15:00|555.14|555.04|555.14|555.04|555.14|555.04|554.64|554.54|218
1603380000000|2020-10-22 15:20:00|555.24|555.14|555.24|555.14|555.54|555.44|555.14|555.04|241
1603380300000|2020-10-22 15:25:00|555.14|555.04|554.64|554.54|555.14|555.04|554.44|554.34|411
1603380600000|2020-10-22 15:30:00|554.66|554.36|554.36|554.06|554.76|554.46|553.76|553.46|666
1603380900000|2020-10-22 15:35:00|554.26|553.96|554.16|553.86|554.36|554.06|553.96|553.66|183
1603381200000|2020-10-22 15:40:00|554.06|553.76|554.16|553.86|554.36|554.06|554.06|553.76|52
1603381500000|2020-10-22 15:45:00|554.26|553.96|554.46|554.16|554.56|554.26|554.06|553.76|64
1603381800000|2020-10-22 15:50:00|554.56|554.26|554.16|553.86|554.86|554.56|554.16|553.86|42
1603382100000|2020-10-22 15:55:00|554.06|553.76|554.06|553.76|554.26|553.96|553.96|553.66|51
1603382400000|2020-10-22 16:00:00|554.16|553.86|554.16|553.86|554.56|554.26|554.06|553.76|46
1603382700000|2020-10-22 16:05:00|554.26|553.96|554.66|554.36|554.66|554.36|554.16|553.86|22
1603383000000|2020-10-22 16:10:00|554.56|554.26|554.76|554.46|554.76|554.46|554.46|554.16|18
1603383300000|2020-10-22 16:15:00|554.66|554.36|554.86|554.56|555.06|554.76|554.66|554.36|34
1603383600000|2020-10-22 16:20:00|554.96|554.66|554.46|554.16|554.96|554.66|554.46|554.16|41
1603383900000|2020-10-22 16:25:00|554.56|554.26|554.36|554.06|554.56|554.26|554.16|553.86|57
1603384200000|2020-10-22 16:30:00|554.46|554.16|554.06|553.76|554.46|554.16|553.96|553.66|22
1603384500000|2020-10-22 16:35:00|553.96|553.66|554.26|553.96|554.26|553.96|553.96|553.66|14
1603384800000|2020-10-22 16:40:00|554.16|553.86|554.26|553.96|554.36|554.06|553.96|553.66|6
1603385100000|2020-10-22 16:45:00|554.36|554.06|555.06|554.76|555.06|554.76|554.26|553.96|24
1603385400000|2020-10-22 16:50:00|554.96|554.66|555.16|554.86|555.36|555.06|554.96|554.66|18
1603385700000|2020-10-22 16:55:00|555.26|554.96|555.36|555.06|555.46|555.16|555.16|554.86|13
1603386000000|2020-10-22 17:00:00|555.46|555.16|555.36|555.06|555.56|555.26|555.36|555.06|15
1603386300000|2020-10-22 17:05:00|555.46|555.16|555.76|555.46|555.76|555.46|555.36|555.06|25
1603386600000|2020-10-22 17:10:00|555.66|555.36|556.16|555.86|556.26|555.96|555.66|555.36|53
1603386900000|2020-10-22 17:15:00|556.26|555.96|555.86|555.56|556.26|555.96|555.86|555.56|30
1603387200000|2020-10-22 17:20:00|555.76|555.46|555.66|555.36|555.86|555.56|555.66|555.36|47
1603387500000|2020-10-22 17:25:00|555.56|555.26|555.66|555.36|555.86|555.56|555.56|555.26|18
1603387800000|2020-10-22 17:30:00|555.76|555.46|555.76|555.46|555.86|555.56|555.66|555.36|5
1603388100000|2020-10-22 17:35:00|555.86|555.56|555.66|555.36|555.86|555.56|555.66|555.36|12
1603388400000|2020-10-22 17:40:00|555.56|555.26|555.86|555.56|556.06|555.76|555.36|555.06|17
1603388700000|2020-10-22 17:45:00|555.76|555.46|555.76|555.46|555.96|555.66|555.76|555.46|13
1603389000000|2020-10-22 17:50:00|555.86|555.56|556.26|555.96|556.56|556.26|555.76|555.46|37
1603389300000|2020-10-22 17:55:00|556.36|556.06|556.36|556.06|556.46|556.16|556.26|555.96|20
1603389600000|2020-10-22 18:00:00|556.46|556.16|556.56|556.26|556.66|556.36|556.26|555.96|34
1603389900000|2020-10-22 18:05:00|556.46|556.16|556.36|556.06|556.56|556.26|556.26|555.96|8
1603390200000|2020-10-22 18:10:00|556.26|555.96|556.36|556.06|556.56|556.26|556.26|555.96|7
1603390500000|2020-10-22 18:15:00|556.46|556.16|556.76|556.46|557.06|556.76|556.46|556.16|52
1603390800000|2020-10-22 18:20:00|556.86|556.56|556.96|556.66|556.96|556.66|556.76|556.46|9
1603391100000|2020-10-22 18:25:00|556.86|556.56|556.66|556.36|556.96|556.66|556.56|556.26|13
1603391400000|2020-10-22 18:30:00|556.56|556.26|556.76|556.46|556.76|556.46|556.56|556.26|17
1603391700000|2020-10-22 18:35:00|556.86|556.56|556.66|556.36|556.86|556.56|556.56|556.26|18
1603392000000|2020-10-22 18:40:00|556.76|556.46|556.46|556.16|556.76|556.46|556.46|556.16|35
1603392300000|2020-10-22 18:45:00|556.56|556.26|556.46|556.16|556.56|556.26|556.46|556.16|13
1603392600000|2020-10-22 18:50:00|556.56|556.26|556.46|556.16|556.66|556.36|556.36|556.06|28
1603392900000|2020-10-22 18:55:00|556.56|556.26|556.36|556.06|556.56|556.26|556.26|555.96|24
1603393200000|2020-10-22 19:00:00|556.26|555.96|556.16|555.86|556.36|556.06|556.16|555.86|14
1603393500000|2020-10-22 19:05:00|556.06|555.76|555.86|555.56|556.06|555.76|555.76|555.46|14
1603393800000|2020-10-22 19:10:00|555.76|555.46|555.76|555.46|555.76|555.46|555.46|555.16|83
1603394100000|2020-10-22 19:15:00|555.66|555.36|555.66|555.36|555.76|555.46|555.56|555.26|60
1603394400000|2020-10-22 19:20:00|555.56|555.26|555.86|555.56|555.86|555.56|555.56|555.26|19
1603394700000|2020-10-22 19:25:00|555.66|555.36|556.06|555.76|556.06|555.76|555.66|555.36|47
1603395000000|2020-10-22 19:30:00|556.16|555.86|556.16|555.86|556.26|555.96|556.06|555.76|10
1603395300000|2020-10-22 19:35:00|556.26|555.96|556.16|555.86|556.46|556.16|556.06|555.76|22
1603395600000|2020-10-22 19:40:00|556.06|555.76|556.06|555.76|556.16|555.86|555.96|555.66|10
1603395900000|2020-10-22 19:45:00|555.96|555.66|555.76|555.46|555.96|555.66|555.76|555.46|29
1603396200000|2020-10-22 19:50:00|555.86|555.56|555.76|555.46|555.96|555.66|555.56|555.26|30
1603396500000|2020-10-22 19:55:00|555.66|555.36|555.46|555.16|555.66|555.36|555.06|554.76|61
1603396800000|2020-10-22 20:00:00|555.76|555.26|555.56|555.06|556.06|555.56|555.36|554.86|0
1603397100000|2020-10-22 20:05:00|555.46|554.96|555.46|554.96|555.56|555.06|555.36|554.86|0
1603397400000|2020-10-22 20:10:00|555.36|554.86|555.96|555.46|556.26|555.76|555.36|554.86|0
1603397700000|2020-10-22 20:15:00|555.96|555.46|555.86|555.36|555.96|555.46|555.76|555.26|0
1603398000000|2020-10-22 20:20:00|555.76|555.26|555.76|555.26|555.86|555.36|555.76|555.26|0
1603398300000|2020-10-22 20:25:00|555.86|555.36|555.76|555.26|555.86|555.36|555.76|555.26|0
1603398600000|2020-10-22 20:30:00|555.76|555.26|555.96|555.46|556.06|555.56|555.56|555.06|0
1603398900000|2020-10-22 20:35:00|556.06|555.56|555.96|555.46|556.06|555.56|555.86|555.36|0
1603399200000|2020-10-22 20:40:00|555.86|555.36|555.86|555.36|555.96|555.46|555.86|555.36|0
1603399500000|2020-10-22 20:45:00|555.96|555.46|556.06|555.56|556.16|555.66|555.86|555.36|0
1603399800000|2020-10-22 20:50:00|556.16|555.66|556.06|555.56|556.26|555.76|556.06|555.56|0
1603400100000|2020-10-22 20:55:00|556.16|555.66|556.06|555.56|556.26|555.76|555.86|555.36|0
1603400400000|2020-10-22 21:00:00|556.16|555.66|556.16|555.66|556.16|555.66|556.16|555.66|0
1603400700000|2020-10-22 21:05:00|556.26|555.76|556.16|555.66|556.26|555.76|556.16|555.66|0
1603401300000|2020-10-22 21:15:00|556.26|555.76|556.26|555.76|556.26|555.76|556.16|555.66|0
1603401600000|2020-10-22 21:20:00|556.36|555.86|556.26|555.76|556.36|555.86|556.26|555.76|0
1603401900000|2020-10-22 21:25:00|556.36|555.86|556.36|555.86|556.36|555.86|556.36|555.86|0
1603402200000|2020-10-22 21:30:00|556.26|555.76|556.26|555.76|556.36|555.86|556.26|555.76|0
1603402800000|2020-10-22 21:40:00|556.36|555.86|556.36|555.86|556.36|555.86|556.26|555.76|0
1603403100000|2020-10-22 21:45:00|556.46|555.96|556.36|555.86|556.46|555.96|556.36|555.86|0
1603403700000|2020-10-22 21:55:00|556.46|555.96|556.46|555.96|556.46|555.96|556.36|555.86|0
1603404000000|2020-10-22 22:00:00|556.56|556.06|556.66|556.16|556.96|556.46|556.56|556.06|0
1603404300000|2020-10-22 22:05:00|556.76|556.26|556.86|556.36|556.86|556.36|556.66|556.16|0
1603404600000|2020-10-22 22:10:00|556.76|556.26|556.86|556.36|556.86|556.36|556.76|556.26|0
1603404900000|2020-10-22 22:15:00|556.76|556.26|556.76|556.26|556.96|556.46|556.76|556.26|0
1603405200000|2020-10-22 22:20:00|556.66|556.16|556.96|556.46|556.96|556.46|556.66|556.16|0
1603405500000|2020-10-22 22:25:00|556.86|556.36|556.56|556.06|556.96|556.46|556.56|556.06|0
1603405800000|2020-10-22 22:30:00|556.46|555.96|556.56|556.06|556.56|556.06|556.46|555.96|0
1603406100000|2020-10-22 22:35:00|556.46|555.96|556.66|556.16|556.66|556.16|556.46|555.96|0
1603406400000|2020-10-22 22:40:00|556.56|556.06|556.66|556.16|556.76|556.26|556.56|556.06|0
1603406700000|2020-10-22 22:45:00|556.76|556.26|556.76|556.26|556.86|556.36|556.66|556.16|0
1603407000000|2020-10-22 22:50:00|556.86|556.36|556.76|556.26|556.86|556.36|556.76|556.26|0
1603407300000|2020-10-22 22:55:00|556.66|556.16|556.56|556.06|556.66|556.16|556.56|556.06|0
1603407900000|2020-10-22 23:05:00|556.46|555.96|556.36|555.86|556.46|555.96|556.26|555.76|0
1603408200000|2020-10-22 23:10:00|556.46|555.96|556.06|555.56|556.46|555.96|555.86|555.36|0
1603408500000|2020-10-22 23:15:00|556.16|555.66|556.26|555.76|556.36|555.86|556.16|555.66|0
1603408800000|2020-10-22 23:20:00|556.36|555.86|556.36|555.86|556.36|555.86|556.16|555.66|0
1603409100000|2020-10-22 23:25:00|556.26|555.76|556.36|555.86|556.46|555.96|556.26|555.76|0
1603409400000|2020-10-22 23:30:00|556.26|555.76|556.46|555.96|556.46|555.96|556.26|555.76|0
1603409700000|2020-10-22 23:35:00|556.36|555.86|556.56|556.06|556.56|556.06|556.36|555.86|0
1603410000000|2020-10-22 23:40:00|556.46|555.96|556.46|555.96|556.46|555.96|556.36|555.86|0
1603410300000|2020-10-22 23:45:00|556.36|555.86|556.26|555.76|556.46|555.96|556.06|555.56|0
1603410600000|2020-10-22 23:50:00|556.36|555.86|556.36|555.86|556.36|555.86|556.16|555.66|0
1603410900000|2020-10-22 23:55:00|556.26|555.76|556.26|555.76|556.26|555.76|556.16|555.66|0
1603411200000|2020-10-23 00:00:00|556.16|555.66|555.56|555.06|556.26|555.76|555.46|554.96|0
1603411500000|2020-10-23 00:05:00|555.66|555.16|555.66|555.16|555.86|555.36|555.56|555.06|0
1603411800000|2020-10-23 00:10:00|555.56|555.06|555.26|554.76|555.66|555.16|555.26|554.76|0
1603412100000|2020-10-23 00:15:00|555.06|554.56|554.76|554.26|555.26|554.76|554.46|553.96|0
1603412400000|2020-10-23 00:20:00|554.86|554.36|554.46|553.96|554.96|554.46|554.46|553.96|0
1603412700000|2020-10-23 00:25:00|554.36|553.86|554.66|554.16|554.76|554.26|554.36|553.86|0
1603413000000|2020-10-23 00:30:00|554.56|554.06|554.66|554.16|554.76|554.26|554.46|553.96|0
1603413300000|2020-10-23 00:35:00|554.76|554.26|554.66|554.16|554.96|554.46|554.66|554.16|0
1603413600000|2020-10-23 00:40:00|554.76|554.26|554.26|553.76|554.76|554.26|554.16|553.66|0
1603413900000|2020-10-23 00:45:00|554.16|553.66|554.46|553.96|554.46|553.96|554.16|553.66|0
1603414200000|2020-10-23 00:50:00|554.36|553.86|554.56|554.06|554.66|554.16|554.06|553.56|0
1603414500000|2020-10-23 00:55:00|554.46|553.96|554.76|554.26|554.86|554.36|554.46|553.96|0
1603414800000|2020-10-23 01:00:00|554.86|554.36|554.26|553.76|554.86|554.36|554.16|553.66|0
1603415100000|2020-10-23 01:05:00|554.16|553.66|554.26|553.76|554.46|553.96|553.86|553.36|0
1603415400000|2020-10-23 01:10:00|554.36|553.86|554.36|553.86|554.66|554.16|554.26|553.76|0
1603415700000|2020-10-23 01:15:00|554.26|553.76|554.46|553.96|554.66|554.16|554.16|553.66|0
1603416000000|2020-10-23 01:20:00|554.56|554.06|554.36|553.86|554.66|554.16|554.26|553.76|0
1603416300000|2020-10-23 01:25:00|554.46|553.96|554.36|553.86|554.46|553.96|554.26|553.76|0
1603416600000|2020-10-23 01:30:00|554.26|553.76|554.16|553.66|554.46|553.96|554.06|553.56|0
1603416900000|2020-10-23 01:35:00|554.26|553.76|554.46|553.96|554.66|554.16|553.96|553.46|0
1603417200000|2020-10-23 01:40:00|554.56|554.06|554.46|553.96|554.66|554.16|554.46|553.96|0
1603417500000|2020-10-23 01:45:00|554.36|553.86|554.16|553.66|554.46|553.96|554.16|553.66|0
1603417800000|2020-10-23 01:50:00|554.26|553.76|554.36|553.86|554.46|553.96|554.16|553.66|0
1603418100000|2020-10-23 01:55:00|554.26|553.76|554.46|553.96|554.46|553.96|554.26|553.76|0
1603418400000|2020-10-23 02:00:00|554.36|553.86|554.36|553.86|554.46|553.96|554.26|553.76|0
1603418700000|2020-10-23 02:05:00|554.26|553.76|554.16|553.66|554.46|553.96|554.16|553.66|0
1603419000000|2020-10-23 02:10:00|554.26|553.76|554.16|553.66|554.26|553.76|554.06|553.56|0
1603419300000|2020-10-23 02:15:00|554.26|553.76|554.26|553.76|554.46|553.96|554.16|553.66|0
1603419600000|2020-10-23 02:20:00|554.36|553.86|554.46|553.96|554.46|553.96|554.16|553.66|0
1603419900000|2020-10-23 02:25:00|554.36|553.86|554.36|553.86|554.46|553.96|554.36|553.86|0
1603420200000|2020-10-23 02:30:00|554.46|553.96|554.46|553.96|554.66|554.16|554.36|553.86|0
1603420500000|2020-10-23 02:35:00|554.56|554.06|554.66|554.16|554.66|554.16|554.46|553.96|0
1603420800000|2020-10-23 02:40:00|554.76|554.26|554.76|554.26|554.76|554.26|554.66|554.16|0
1603421100000|2020-10-23 02:45:00|554.66|554.16|554.86|554.36|554.86|554.36|554.36|553.86|0
1603421400000|2020-10-23 02:50:00|554.76|554.26|554.66|554.16|554.86|554.36|554.66|554.16|0
1603421700000|2020-10-23 02:55:00|554.56|554.06|554.96|554.46|554.96|554.46|554.46|553.96|0
1603422000000|2020-10-23 03:00:00|555.06|554.56|555.36|554.86|555.36|554.86|555.06|554.56|0
1603422300000|2020-10-23 03:05:00|555.46|554.96|555.46|554.96|555.46|554.96|555.46|554.96|0
1603422600000|2020-10-23 03:10:00|555.36|554.86|555.36|554.86|555.46|554.96|555.36|554.86|0
1603422900000|2020-10-23 03:15:00|555.46|554.96|555.26|554.76|555.46|554.96|555.16|554.66|0
1603423200000|2020-10-23 03:20:00|555.16|554.66|555.36|554.86|555.46|554.96|555.16|554.66|0
1603423500000|2020-10-23 03:25:00|555.26|554.76|554.96|554.46|555.36|554.86|554.96|554.46|0
1603423800000|2020-10-23 03:30:00|555.06|554.56|555.16|554.66|555.26|554.76|555.06|554.56|0
1603424100000|2020-10-23 03:35:00|555.26|554.76|555.26|554.76|555.36|554.86|555.16|554.66|0
1603424400000|2020-10-23 03:40:00|555.36|554.86|555.26|554.76|555.46|554.96|555.26|554.76|0
1603424700000|2020-10-23 03:45:00|555.16|554.66|554.96|554.46|555.26|554.76|554.96|554.46|0
1603425000000|2020-10-23 03:50:00|555.06|554.56|554.96|554.46|555.16|554.66|554.96|554.46|0
1603425300000|2020-10-23 03:55:00|555.06|554.56|555.16|554.66|555.16|554.66|555.06|554.56|0
1603425600000|2020-10-23 04:00:00|555.26|554.76|555.16|554.66|555.36|554.86|555.16|554.66|0
1603425900000|2020-10-23 04:05:00|555.06|554.56|554.96|554.46|555.16|554.66|554.96|554.46|0
1603426200000|2020-10-23 04:10:00|555.06|554.56|554.96|554.46|555.16|554.66|554.86|554.36|0
1603426500000|2020-10-23 04:15:00|555.06|554.56|554.96|554.46|555.16|554.66|554.96|554.46|0
1603426800000|2020-10-23 04:20:00|555.06|554.56|555.16|554.66|555.16|554.66|555.06|554.56|0
1603427100000|2020-10-23 04:25:00|555.06|554.56|554.96|554.46|555.06|554.56|554.96|554.46|0
1603427400000|2020-10-23 04:30:00|555.06|554.56|555.16|554.66|555.16|554.66|555.06|554.56|0
1603427700000|2020-10-23 04:35:00|555.26|554.76|555.46|554.96|555.46|554.96|555.26|554.76|0
1603428000000|2020-10-23 04:40:00|555.36|554.86|555.16|554.66|555.46|554.96|555.16|554.66|0
1603428300000|2020-10-23 04:45:00|555.26|554.76|555.26|554.76|555.26|554.76|555.16|554.66|0
1603428600000|2020-10-23 04:50:00|555.36|554.86|555.56|555.06|555.56|555.06|555.36|554.86|0
1603428900000|2020-10-23 04:55:00|555.66|555.16|555.56|555.06|555.76|555.26|555.56|555.06|0
1603429200000|2020-10-23 05:00:00|555.66|555.16|555.76|555.26|555.86|555.36|555.56|555.06|0
1603429500000|2020-10-23 05:05:00|555.86|555.36|556.16|555.66|556.16|555.66|555.76|555.26|0
1603429800000|2020-10-23 05:10:00|556.06|555.56|556.36|555.86|556.46|555.96|555.96|555.46|0
1603430100000|2020-10-23 05:15:00|556.46|555.96|556.16|555.66|556.56|556.06|556.16|555.66|0
1603430400000|2020-10-23 05:20:00|556.26|555.76|555.86|555.36|556.26|555.76|555.76|555.26|0
1603430700000|2020-10-23 05:25:00|555.96|555.46|555.86|555.36|555.96|555.46|555.66|555.16|0
1603431000000|2020-10-23 05:30:00|555.96|555.46|555.86|555.36|555.96|555.46|555.86|555.36|0
1603431300000|2020-10-23 05:35:00|555.76|555.26|555.86|555.36|555.96|555.46|555.66|555.16|0
1603431600000|2020-10-23 05:40:00|555.96|555.46|555.96|555.46|556.26|555.76|555.86|555.36|0
1603431900000|2020-10-23 05:45:00|555.86|555.36|555.86|555.36|555.96|555.46|555.86|555.36|0
1603432200000|2020-10-23 05:50:00|555.76|555.26|555.46|554.96|555.86|555.36|555.36|554.86|0
1603432500000|2020-10-23 05:55:00|555.36|554.86|555.16|554.66|555.46|554.96|555.16|554.66|0
1603432800000|2020-10-23 06:00:00|555.46|555.16|555.16|554.86|555.46|555.16|554.86|554.56|60
1603433100000|2020-10-23 06:05:00|555.06|554.76|554.26|553.96|555.16|554.86|554.26|553.96|62
1603433400000|2020-10-23 06:10:00|554.16|553.86|554.16|553.86|554.36|554.06|553.96|553.66|80
1603433700000|2020-10-23 06:15:00|554.06|553.76|553.96|553.66|554.16|553.86|553.66|553.36|98
1603434000000|2020-10-23 06:20:00|554.06|553.76|553.66|553.36|554.06|553.76|553.66|553.36|67
1603434300000|2020-10-23 06:25:00|553.56|553.26|553.76|553.46|553.96|553.66|553.46|553.16|93
1603434600000|2020-10-23 06:30:00|553.66|553.36|554.16|553.86|554.16|553.86|553.66|553.36|56
1603434900000|2020-10-23 06:35:00|554.06|553.76|553.66|553.36|554.06|553.76|553.66|553.36|37
1603435200000|2020-10-23 06:40:00|553.56|553.26|553.76|553.46|553.76|553.46|553.36|553.06|54
1603435500000|2020-10-23 06:45:00|553.86|553.56|553.26|552.96|553.86|553.56|553.26|552.96|54
1603435800000|2020-10-23 06:50:00|553.16|552.86|553.06|552.76|553.36|553.06|552.96|552.66|75
1603436100000|2020-10-23 06:55:00|552.96|552.66|553.06|552.76|553.26|552.96|552.76|552.46|60
1603436400000|2020-10-23 07:00:00|552.86|552.56|552.56|552.46|552.86|552.76|550.96|550.86|837
1603436700000|2020-10-23 07:05:00|552.66|552.56|553.06|552.96|553.26|553.16|552.26|552.16|356
1603437000000|2020-10-23 07:10:00|552.96|552.86|552.96|552.86|553.36|553.26|552.66|552.56|226
1603437300000|2020-10-23 07:15:00|552.86|552.76|553.76|553.66|553.96|553.86|552.66|552.56|203
1603437600000|2020-10-23 07:20:00|553.86|553.76|554.06|553.96|554.56|554.46|553.86|553.76|223
1603437900000|2020-10-23 07:25:00|554.16|554.06|554.46|554.36|554.56|554.46|554.06|553.96|200
1603438200000|2020-10-23 07:30:00|554.76|554.66|555.66|555.56|556.26|556.16|554.66|554.56|639
1603438500000|2020-10-23 07:35:00|555.76|555.66|556.46|556.36|556.86|556.76|555.66|555.56|461
1603438800000|2020-10-23 07:40:00|556.41|556.31|556.31|556.21|556.61|556.51|556.01|555.91|140
1603439100000|2020-10-23 07:45:00|556.51|556.41|556.71|556.61|557.01|556.91|556.11|556.01|200
1603439400000|2020-10-23 07:50:00|556.81|556.71|556.31|556.21|557.21|557.11|556.21|556.11|166
1603439700000|2020-10-23 07:55:00|556.21|556.11|556.31|556.21|556.61|556.51|556.11|556.01|105
1603440000000|2020-10-23 08:00:00|556.41|556.31|556.11|556.01|556.41|556.31|555.71|555.61|125
1603440300000|2020-10-23 08:05:00|556.21|556.11|555.71|555.61|556.61|556.51|555.71|555.61|146
1603440600000|2020-10-23 08:10:00|555.81|555.71|556.31|556.21|556.71|556.61|555.81|555.71|193
1603440900000|2020-10-23 08:15:00|556.21|556.11|555.71|555.61|556.51|556.41|555.71|555.61|130
1603441200000|2020-10-23 08:20:00|555.61|555.51|555.41|555.31|555.91|555.81|555.11|555.01|140
1603441500000|2020-10-23 08:25:00|555.51|555.41|555.11|555.01|555.51|555.41|555.01|554.91|125
1603441800000|2020-10-23 08:30:00|555.21|555.11|554.61|554.51|555.31|555.21|554.21|554.11|211
1603442100000|2020-10-23 08:35:00|554.51|554.41|554.51|554.41|554.81|554.71|554.41|554.31|120
1603442400000|2020-10-23 08:40:00|554.61|554.51|554.81|554.71|554.91|554.81|554.51|554.41|65
1603442700000|2020-10-23 08:45:00|554.71|554.61|554.71|554.61|554.81|554.71|554.41|554.31|79
1603443000000|2020-10-23 08:50:00|554.61|554.51|554.61|554.51|555.01|554.91|554.21|554.11|160
1603443300000|2020-10-23 08:55:00|554.71|554.61|554.31|554.21|554.71|554.61|554.21|554.11|84
1603443600000|2020-10-23 09:00:00|554.41|554.31|554.41|554.31|554.71|554.61|554.21|554.11|78
1603443900000|2020-10-23 09:05:00|554.51|554.41|554.21|554.11|554.51|554.41|554.01|553.91|83
1603444200000|2020-10-23 09:10:00|554.31|554.21|554.71|554.61|554.81|554.71|554.21|554.11|96
1603444500000|2020-10-23 09:15:00|554.81|554.71|555.01|554.91|555.01|554.91|554.61|554.51|81
1603444800000|2020-10-23 09:20:00|554.91|554.81|555.21|555.11|555.21|555.11|554.81|554.71|103
1603445100000|2020-10-23 09:25:00|555.31|555.21|555.51|555.41|555.61|555.51|555.31|555.21|107
1603445400000|2020-10-23 09:30:00|555.41|555.31|555.61|555.51|555.91|555.81|555.41|555.31|62
1603445700000|2020-10-23 09:35:00|555.71|555.61|555.71|555.61|555.91|555.81|555.51|555.41|81
1603446000000|2020-10-23 09:40:00|555.81|555.71|555.31|555.21|555.81|555.71|555.21|555.11|76
1603446300000|2020-10-23 09:45:00|555.41|555.31|555.71|555.61|555.71|555.61|555.31|555.21|69
1603446600000|2020-10-23 09:50:00|555.61|555.51|555.51|555.41|555.91|555.81|555.31|555.21|98
1603446900000|2020-10-23 09:55:00|555.41|555.31|555.51|555.41|555.51|555.41|555.31|555.21|71
1603447200000|2020-10-23 10:00:00|555.41|555.31|555.81|555.71|556.11|556.01|555.41|555.31|111
1603447500000|2020-10-23 10:05:00|555.71|555.61|556.21|556.11|556.31|556.21|555.61|555.51|67
1603447800000|2020-10-23 10:10:00|556.11|556.01|556.21|556.11|556.41|556.31|555.91|555.81|113
1603448100000|2020-10-23 10:15:00|556.11|556.01|556.31|556.21|556.51|556.41|556.11|556.01|121
1603448400000|2020-10-23 10:20:00|556.41|556.31|556.51|556.41|556.71|556.61|556.31|556.21|126
1603448700000|2020-10-23 10:25:00|556.41|556.31|555.91|555.81|556.51|556.41|555.71|555.61|78
1603449000000|2020-10-23 10:30:00|556.01|555.91|556.61|556.51|556.71|556.61|556.01|555.91|74
1603449300000|2020-10-23 10:35:00|556.51|556.41|557.21|557.11|557.21|557.11|556.51|556.41|109
1603449600000|2020-10-23 10:40:00|557.11|557.01|557.31|557.21|557.41|557.31|556.91|556.81|79
1603449900000|2020-10-23 10:45:00|557.21|557.11|557.31|557.21|557.61|557.51|557.21|557.11|82
1603450200000|2020-10-23 10:50:00|557.21|557.11|557.41|557.31|557.41|557.31|557.01|556.91|60
1603450500000|2020-10-23 10:55:00|557.51|557.41|556.61|556.51|557.51|557.41|556.61|556.51|129
1603450800000|2020-10-23 11:00:00|556.71|556.61|556.51|556.41|556.71|556.61|556.11|556.01|143
1603451100000|2020-10-23 11:05:00|556.61|556.51|556.91|556.81|557.11|557.01|556.51|556.41|85
1603451400000|2020-10-23 11:10:00|556.81|556.71|557.11|557.01|557.31|557.21|556.71|556.61|68
1603451700000|2020-10-23 11:15:00|557.21|557.11|556.71|556.61|557.21|557.11|556.71|556.61|36
1603452000000|2020-10-23 11:20:00|556.81|556.71|556.91|556.81|556.91|556.81|556.61|556.51|39
1603452300000|2020-10-23 11:25:00|556.81|556.71|557.11|557.01|557.11|557.01|556.81|556.71|35
1603452600000|2020-10-23 11:30:00|557.01|556.91|557.01|556.91|557.41|557.31|556.91|556.81|107
1603452900000|2020-10-23 11:35:00|557.11|557.01|557.41|557.31|557.41|557.31|557.01|556.91|66
1603453200000|2020-10-23 11:40:00|557.47|557.37|557.67|557.57|557.67|557.57|557.27|557.17|52
1603453500000|2020-10-23 11:45:00|557.57|557.47|557.27|557.17|557.77|557.67|557.27|557.17|72
1603453800000|2020-10-23 11:50:00|557.17|557.07|557.37|557.27|557.57|557.47|557.17|557.07|116
1603454100000|2020-10-23 11:55:00|557.47|557.37|557.47|557.37|557.57|557.47|557.37|557.27|29
1603454400000|2020-10-23 12:00:00|557.37|557.27|557.37|557.27|557.47|557.37|557.07|556.97|64
1603454700000|2020-10-23 12:05:00|557.27|557.17|557.27|557.17|557.47|557.37|557.27|557.17|26
1603455000000|2020-10-23 12:10:00|557.17|557.07|557.27|557.17|557.47|557.37|557.07|556.97|65
1603455300000|2020-10-23 12:15:00|557.17|557.07|557.57|557.47|557.87|557.77|557.17|557.07|76
1603455600000|2020-10-23 12:20:00|557.47|557.37|557.07|556.97|557.57|557.47|557.07|556.97|71
1603455900000|2020-10-23 12:25:00|556.97|556.87|557.17|557.07|557.37|557.27|556.97|556.87|92
1603456200000|2020-10-23 12:30:00|557.07|556.97|557.57|557.47|557.57|557.47|557.07|556.97|64
1603456500000|2020-10-23 12:35:00|557.67|557.57|557.87|557.77|557.87|557.77|557.47|557.37|84
1603456800000|2020-10-23 12:40:00|557.97|557.87|558.27|558.17|558.47|558.37|557.77|557.67|138
1603457100000|2020-10-23 12:45:00|558.17|558.07|557.67|557.57|558.27|558.17|557.67|557.57|164
1603457400000|2020-10-23 12:50:00|557.77|557.67|557.97|557.87|557.97|557.87|557.57|557.47|92
1603457700000|2020-10-23 12:55:00|557.87|557.77|557.67|557.57|557.97|557.87|557.67|557.57|102
1603458000000|2020-10-23 13:00:00|557.57|557.47|557.97|557.87|557.97|557.87|557.47|557.37|96
1603458300000|2020-10-23 13:05:00|557.87|557.77|557.77|557.67|557.97|557.87|557.67|557.57|116
1603458600000|2020-10-23 13:10:00|557.67|557.57|557.87|557.77|558.07|557.97|557.67|557.57|90
1603458900000|2020-10-23 13:15:00|557.77|557.67|557.97|557.87|557.97|557.87|557.77|557.67|62
1603459200000|2020-10-23 13:20:00|558.07|557.97|558.07|557.97|558.07|557.97|557.87|557.77|55
1603459500000|2020-10-23 13:25:00|557.97|557.87|557.77|557.67|558.07|557.97|557.67|557.57|136
1603459800000|2020-10-23 13:30:00|557.67|557.57|557.27|557.17|557.87|557.77|556.97|556.87|253
1603460100000|2020-10-23 13:35:00|557.17|557.07|557.07|556.97|557.17|557.07|556.87|556.77|239
1603460400000|2020-10-23 13:40:00|556.97|556.87|556.67|556.57|557.07|556.97|556.27|556.17|265
1603460700000|2020-10-23 13:45:00|556.57|556.47|556.27|556.17|557.07|556.97|556.17|556.07|287
1603461000000|2020-10-23 13:50:00|556.17|556.07|556.77|556.67|556.97|556.87|556.07|555.97|162
1603461300000|2020-10-23 13:55:00|556.87|556.77|556.67|556.57|557.17|557.07|556.47|556.37|166
1603461600000|2020-10-23 14:00:00|556.57|556.47|555.77|555.67|556.67|556.57|555.77|555.67|149
1603461900000|2020-10-23 14:05:00|555.87|555.77|555.77|555.67|555.97|555.87|555.67|555.57|189
1603462200000|2020-10-23 14:10:00|555.75|555.65|555.75|555.65|556.05|555.95|555.45|555.35|171
1603462500000|2020-10-23 14:15:00|555.65|555.55|555.25|555.15|555.65|555.55|555.25|555.15|111
1603462800000|2020-10-23 14:20:00|555.35|555.25|555.35|555.25|555.55|555.45|555.05|554.95|144
1603463100000|2020-10-23 14:25:00|555.45|555.35|555.35|555.25|555.65|555.55|555.15|555.05|148
1603463400000|2020-10-23 14:30:00|555.25|555.15|555.35|555.25|555.55|555.45|555.15|555.05|96
1603463700000|2020-10-23 14:35:00|555.45|555.35|555.25|555.15|555.45|555.35|554.95|554.85|158
1603464000000|2020-10-23 14:40:00|555.15|555.05|554.85|554.75|555.35|555.25|554.55|554.45|167
1603464300000|2020-10-23 14:45:00|554.75|554.65|554.65|554.55|555.05|554.95|554.45|554.35|128
1603464600000|2020-10-23 14:50:00|554.75|554.65|554.35|554.25|554.85|554.75|554.25|554.15|127
1603464900000|2020-10-23 14:55:00|554.25|554.15|554.55|554.45|554.65|554.55|554.25|554.15|92
1603465200000|2020-10-23 15:00:00|554.45|554.35|554.45|554.35|554.65|554.55|554.15|554.05|143
1603465500000|2020-10-23 15:05:00|554.35|554.25|554.25|554.15|554.45|554.35|553.85|553.75|173
1603465800000|2020-10-23 15:10:00|554.15|554.05|554.15|554.05|554.25|554.15|553.75|553.65|137
1603466100000|2020-10-23 15:15:00|554.05|553.95|553.65|553.55|554.15|554.05|553.45|553.35|185
1603466400000|2020-10-23 15:20:00|553.75|553.65|552.65|552.55|553.75|553.65|552.55|552.45|266
1603466700000|2020-10-23 15:25:00|552.75|552.65|553.55|553.45|553.55|553.45|552.55|552.45|281
1603467000000|2020-10-23 15:30:00|553.65|553.35|554.45|554.15|554.45|554.15|553.35|553.05|411
1603467300000|2020-10-23 15:35:00|554.55|554.25|554.25|553.95|554.75|554.45|554.05|553.75|283
1603467600000|2020-10-23 15:40:00|554.15|553.85|553.95|553.65|554.35|554.05|553.95|553.65|105
1603467900000|2020-10-23 15:45:00|553.85|553.55|553.45|553.15|554.05|553.75|553.25|552.95|56
1603468200000|2020-10-23 15:50:00|553.35|553.05|553.45|553.15|553.75|553.45|553.35|553.05|46
1603468500000|2020-10-23 15:55:00|553.55|553.25|553.45|553.15|553.55|553.25|553.45|553.15|45
1603468800000|2020-10-23 16:00:00|553.55|553.25|553.55|553.25|553.55|553.25|553.15|552.85|19
1603469100000|2020-10-23 16:05:00|553.45|553.15|553.45|553.15|553.65|553.35|553.25|552.95|22
1603469400000|2020-10-23 16:10:00|553.55|553.25|553.35|553.05|553.65|553.35|553.35|553.05|19
1603469700000|2020-10-23 16:15:00|553.45|553.15|553.45|553.15|553.55|553.25|552.35|552.05|282
1603470000000|2020-10-23 16:20:00|553.35|553.05|553.15|552.85|553.45|553.15|552.85|552.55|61
1603470300000|2020-10-23 16:25:00|553.05|552.75|553.35|553.05|553.55|553.25|553.05|552.75|55
1603470600000|2020-10-23 16:30:00|553.25|552.95|553.55|553.25|553.65|553.35|553.15|552.85|16
1603470900000|2020-10-23 16:35:00|553.65|553.35|553.85|553.55|553.95|553.65|553.65|553.35|26
1603471200000|2020-10-23 16:40:00|553.95|553.65|554.05|553.75|554.05|553.75|553.85|553.55|18
1603471500000|2020-10-23 16:45:00|553.95|553.65|553.85|553.55|554.05|553.75|553.65|553.35|37
1603471800000|2020-10-23 16:50:00|553.95|553.65|553.85|553.55|554.05|553.75|553.75|553.45|6
1603472100000|2020-10-23 16:55:00|553.95|553.65|553.35|553.05|553.95|553.65|553.05|552.75|30
1603472400000|2020-10-23 17:00:00|553.45|553.15|554.15|553.85|554.15|553.85|553.35|553.05|30
1603472700000|2020-10-23 17:05:00|554.05|553.75|554.05|553.75|554.15|553.85|553.95|553.65|5
1603473000000|2020-10-23 17:10:00|553.95|553.65|553.65|553.35|554.05|553.75|553.45|553.15|9
1603473300000|2020-10-23 17:15:00|553.75|553.45|554.05|553.75|554.05|553.75|553.65|553.35|104
1603473600000|2020-10-23 17:20:00|553.95|553.65|554.55|554.25|554.65|554.35|553.95|553.65|55
1603473900000|2020-10-23 17:25:00|554.45|554.15|554.55|554.25|554.55|554.25|554.45|554.15|19
1603474200000|2020-10-23 17:30:00|554.45|554.15|554.45|554.15|554.75|554.45|554.35|554.05|27
1603474500000|2020-10-23 17:35:00|554.35|554.05|554.35|554.05|554.45|554.15|554.35|554.05|17
1603474800000|2020-10-23 17:40:00|554.45|554.15|554.25|553.95|554.45|554.15|554.15|553.85|31
1603475100000|2020-10-23 17:45:00|554.15|553.85|554.35|554.05|554.35|554.05|554.15|553.85|17
1603475400000|2020-10-23 17:50:00|554.25|553.95|554.05|553.75|554.35|554.05|553.95|553.65|14
1603475700000|2020-10-23 17:55:00|554.15|553.85|554.15|553.85|554.25|553.95|554.05|553.75|9
1603476000000|2020-10-23 18:00:00|554.05|553.75|554.15|553.85|554.25|553.95|553.95|553.65|9
1603476300000|2020-10-23 18:05:00|554.25|553.95|554.35|554.05|554.45|554.15|554.25|553.95|44
1603476600000|2020-10-23 18:10:00|554.25|553.95|554.15|553.85|554.25|553.95|554.15|553.85|10
1603476900000|2020-10-23 18:15:00|554.25|553.95|554.45|554.15|554.55|554.25|554.15|553.85|14
1603477200000|2020-10-23 18:20:00|554.35|554.05|554.65|554.35|554.75|554.45|554.35|554.05|26
1603477500000|2020-10-23 18:25:00|554.75|554.45|554.85|554.55|554.85|554.55|554.65|554.35|24
1603477800000|2020-10-23 18:30:00|554.75|554.45|554.75|554.45|554.95|554.65|554.75|554.45|8
1603478100000|2020-10-23 18:35:00|554.85|554.55|554.65|554.35|554.85|554.55|554.55|554.25|24
1603478400000|2020-10-23 18:40:00|554.55|554.25|554.55|554.25|554.65|554.35|554.55|554.25|10
1603478700000|2020-10-23 18:45:00|554.45|554.15|554.75|554.45|554.75|554.45|554.45|554.15|16
1603479000000|2020-10-23 18:50:00|554.65|554.35|554.45|554.15|554.85|554.55|554.35|554.05|29
1603479300000|2020-10-23 18:55:00|554.55|554.25|554.45|554.15|554.85|554.55|554.45|554.15|16
1603479600000|2020-10-23 19:00:00|554.55|554.25|554.85|554.55|554.85|554.55|554.45|554.15|48
1603479900000|2020-10-23 19:05:00|554.95|554.65|554.95|554.65|555.05|554.75|554.85|554.55|27
1603480200000|2020-10-23 19:10:00|555.05|554.75|555.35|555.05|555.45|555.15|554.95|554.65|18
1603480500000|2020-10-23 19:15:00|555.45|555.15|555.25|554.95|555.45|555.15|555.15|554.85|18
1603480800000|2020-10-23 19:20:00|555.15|554.85|555.15|554.85|555.25|554.95|555.15|554.85|13
1603481100000|2020-10-23 19:25:00|555.05|554.75|555.05|554.75|555.05|554.75|555.05|554.75|6
1603481400000|2020-10-23 19:30:00|555.15|554.85|554.95|554.65|555.15|554.85|554.95|554.65|10
1603481700000|2020-10-23 19:35:00|555.05|554.75|555.05|554.75|555.15|554.85|554.95|554.65|1
1603482000000|2020-10-23 19:40:00|554.95|554.65|555.25|554.95|555.25|554.95|554.95|554.65|6
1603482300000|2020-10-23 19:45:00|555.15|554.85|555.15|554.85|555.15|554.85|555.05|554.75|29
1603482600000|2020-10-23 19:50:00|555.05|554.75|555.35|555.05|555.35|555.05|555.05|554.75|26
1603482900000|2020-10-23 19:55:00|555.45|555.15|555.45|555.15|555.65|555.35|555.25|554.95|119
1603483200000|2020-10-23 20:00:00|552.95|552.65|554.85|554.35|555.55|555.05|552.95|552.65|0
1603483500000|2020-10-23 20:05:00|554.95|554.45|554.95|554.45|554.95|554.45|554.75|554.25|0
1603483800000|2020-10-23 20:10:00|554.85|554.35|554.75|554.25|555.05|554.55|554.65|554.15|0
1603484400000|2020-10-23 20:20:00|554.85|554.35|554.75|554.25|554.85|554.35|554.75|554.25|0
1603484700000|2020-10-23 20:25:00|554.85|554.35|554.85|554.35|554.85|554.35|554.75|554.25|0
1603485000000|2020-10-23 20:30:00|554.75|554.25|555.15|554.65|555.15|554.65|554.75|554.25|0
1603485300000|2020-10-23 20:35:00|555.05|554.55|555.15|554.65|555.25|554.75|555.05|554.55|0
1603485600000|2020-10-23 20:40:00|555.05|554.55|554.95|554.45|555.15|554.65|554.85|554.35|0
1603485900000|2020-10-23 20:45:00|554.85|554.35|554.95|554.45|555.05|554.55|554.85|554.35|0
1603486200000|2020-10-23 20:50:00|554.85|554.35|555.05|554.55|555.15|554.65|554.85|554.35|0
1603486500000|2020-10-23 20:55:00|555.15|554.65|554.95|554.45|555.15|554.65|554.85|554.35|0
1603663200000|2020-10-25 22:00:00|553.75|553.25|553.55|553.05|553.75|553.25|553.45|552.95|0
1603663500000|2020-10-25 22:05:00|553.65|553.15|552.55|552.05|553.65|553.15|552.45|551.95|0
1603663800000|2020-10-25 22:10:00|552.45|551.95|552.55|552.05|552.75|552.25|552.35|551.85|0
1603664100000|2020-10-25 22:15:00|552.45|551.95|552.15|551.65|552.45|551.95|551.95|551.45|0
1603664400000|2020-10-25 22:20:00|552.25|551.75|551.45|550.95|552.25|551.75|551.25|550.75|0
1603664700000|2020-10-25 22:25:00|551.55|551.05|552.05|551.55|552.15|551.65|551.25|550.75|0
1603665000000|2020-10-25 22:30:00|552.15|551.65|552.55|552.05|552.55|552.05|552.05|551.55|0
1603665300000|2020-10-25 22:35:00|552.45|551.95|552.45|551.95|552.45|551.95|552.25|551.75|0
1603665600000|2020-10-25 22:40:00|552.55|552.05|552.35|551.85|552.55|552.05|552.25|551.75|0
1603665900000|2020-10-25 22:45:00|552.45|551.95|552.35|551.85|552.65|552.15|552.35|551.85|0
1603666200000|2020-10-25 22:50:00|552.45|551.95|552.45|551.95|552.55|552.05|552.45|551.95|0
1603666500000|2020-10-25 22:55:00|552.55|552.05|552.35|551.85|552.55|552.05|552.25|551.75|0
1603666800000|2020-10-25 23:00:00|552.25|551.75|552.65|552.15|552.75|552.25|552.25|551.75|0
1603667100000|2020-10-25 23:05:00|552.75|552.25|552.85|552.35|552.95|552.45|552.65|552.15|0
1603667400000|2020-10-25 23:10:00|552.95|552.45|553.05|552.55|553.25|552.75|552.85|552.35|0
1603667700000|2020-10-25 23:15:00|553.15|552.65|553.15|552.65|553.15|552.65|552.95|552.45|0
1603668000000|2020-10-25 23:20:00|553.25|552.75|553.15|552.65|553.25|552.75|553.15|552.65|0
1603668300000|2020-10-25 23:25:00|553.25|552.75|553.25|552.75|553.25|552.75|553.25|552.75|0
1603668600000|2020-10-25 23:30:00|553.15|552.65|553.15|552.65|553.25|552.75|553.15|552.65|0
1603668900000|2020-10-25 23:35:00|553.25|552.75|553.25|552.75|553.25|552.75|553.15|552.65|0
1603669200000|2020-10-25 23:40:00|553.15|552.65|553.25|552.75|553.25|552.75|553.15|552.65|0
1603669500000|2020-10-25 23:45:00|553.35|552.85|553.35|552.85|553.45|552.95|553.25|552.75|0
1603669800000|2020-10-25 23:50:00|553.45|552.95|553.35|552.85|553.55|553.05|553.35|552.85|0
1603670100000|2020-10-25 23:55:00|553.25|552.75|553.35|552.85|553.35|552.85|553.15|552.65|0
1603670400000|2020-10-26 00:00:00|553.25|552.75|553.65|553.15|553.75|553.25|553.15|552.65|0
1603670700000|2020-10-26 00:05:00|553.75|553.25|553.75|553.25|553.85|553.35|553.65|553.15|0
1603671000000|2020-10-26 00:10:00|553.65|553.15|553.25|552.75|553.65|553.15|553.25|552.75|0
1603671300000|2020-10-26 00:15:00|553.35|552.85|552.55|552.05|553.35|552.85|552.35|551.85|0
1603671600000|2020-10-26 00:20:00|552.65|552.15|552.65|552.15|552.75|552.25|552.05|551.55|0
1603671900000|2020-10-26 00:25:00|552.55|552.05|552.35|551.85|552.65|552.15|552.25|551.75|0
1603672200000|2020-10-26 00:30:00|552.45|551.95|552.35|551.85|552.55|552.05|552.25|551.75|0
1603672500000|2020-10-26 00:35:00|552.25|551.75|552.25|551.75|552.45|551.95|552.05|551.55|0
1603672800000|2020-10-26 00:40:00|552.15|551.65|552.25|551.75|552.45|551.95|552.05|551.55|0
1603673100000|2020-10-26 00:45:00|552.35|551.85|552.25|551.75|552.55|552.05|552.25|551.75|0
1603673400000|2020-10-26 00:50:00|552.35|551.85|552.25|551.75|552.45|551.95|552.15|551.65|0
1603673700000|2020-10-26 00:55:00|552.15|551.65|552.15|551.65|552.25|551.75|551.95|551.45|0
1603674000000|2020-10-26 01:00:00|552.05|551.55|552.25|551.75|552.45|551.95|551.95|551.45|0
1603674300000|2020-10-26 01:05:00|552.35|551.85|552.35|551.85|552.55|552.05|552.25|551.75|0
1603674600000|2020-10-26 01:10:00|552.45|551.95|552.75|552.25|552.75|552.25|552.35|551.85|0
1603674900000|2020-10-26 01:15:00|552.65|552.15|552.45|551.95|552.75|552.25|552.45|551.95|0
1603675200000|2020-10-26 01:20:00|552.25|551.75|552.25|551.75|552.55|552.05|552.25|551.75|0
1603675500000|2020-10-26 01:25:00|552.35|551.85|552.45|551.95|552.55|552.05|552.25|551.75|0
1603675800000|2020-10-26 01:30:00|552.25|551.75|551.35|550.85|552.45|551.95|551.35|550.85|0
1603676100000|2020-10-26 01:35:00|551.25|550.75|550.95|550.45|551.35|550.85|550.85|550.35|0
1603676400000|2020-10-26 01:40:00|550.85|550.35|550.85|550.35|551.15|550.65|550.85|550.35|0
1603676700000|2020-10-26 01:45:00|551.05|550.55|550.75|550.25|551.05|550.55|550.55|550.05|0
1603677000000|2020-10-26 01:50:00|550.65|550.15|550.75|550.25|550.85|550.35|550.55|550.05|0
1603677300000|2020-10-26 01:55:00|550.85|550.35|550.75|550.25|551.05|550.55|550.75|550.25|0
1603677600000|2020-10-26 02:00:00|550.65|550.15|550.75|550.25|550.85|550.35|550.65|550.15|0
1603677900000|2020-10-26 02:05:00|550.85|550.35|550.75|550.25|550.85|550.35|550.65|550.15|0
1603678200000|2020-10-26 02:10:00|550.85|550.35|550.65|550.15|550.85|550.35|550.55|550.05|0
1603678500000|2020-10-26 02:15:00|550.55|550.05|550.75|550.25|550.85|550.35|550.55|550.05|0
1603678800000|2020-10-26 02:20:00|550.85|550.35|550.85|550.35|551.05|550.55|550.75|550.25|0
1603679100000|2020-10-26 02:25:00|550.75|550.25|550.75|550.25|550.85|550.35|550.55|550.05|0
1603679400000|2020-10-26 02:30:00|550.65|550.15|550.75|550.25|550.85|550.35|550.55|550.05|0
1603679700000|2020-10-26 02:35:00|550.85|550.35|550.55|550.05|551.05|550.55|550.55|550.05|0
1603680000000|2020-10-26 02:40:00|550.65|550.15|550.75|550.25|550.85|550.35|550.55|550.05|0
1603680300000|2020-10-26 02:45:00|550.85|550.35|550.75|550.25|550.85|550.35|550.75|550.25|0
1603680600000|2020-10-26 02:50:00|550.65|550.15|550.55|550.05|550.75|550.25|550.55|550.05|0
1603680900000|2020-10-26 02:55:00|550.75|550.25|550.35|549.85|550.75|550.25|550.25|549.75|0
1603681200000|2020-10-26 03:00:00|550.25|549.75|550.25|549.75|550.25|549.75|550.25|549.75|0
1603681500000|2020-10-26 03:05:00|550.15|549.65|550.45|549.95|550.45|549.95|550.15|549.65|0
1603681800000|2020-10-26 03:10:00|550.35|549.85|550.25|549.75|550.35|549.85|550.15|549.65|0
1603682100000|2020-10-26 03:15:00|550.15|549.65|549.95|549.45|550.45|549.95|549.95|549.45|0
1603682400000|2020-10-26 03:20:00|550.05|549.55|549.85|549.35|550.15|549.65|549.65|549.15|0
1603682700000|2020-10-26 03:25:00|549.75|549.25|549.95|549.45|550.05|549.55|549.75|549.25|0
1603683000000|2020-10-26 03:30:00|549.85|549.35|549.75|549.25|549.85|549.35|549.65|549.15|0
1603683300000|2020-10-26 03:35:00|549.65|549.15|549.75|549.25|549.75|549.25|549.65|549.15|0
1603683600000|2020-10-26 03:40:00|549.65|549.15|549.65|549.15|549.75|549.25|549.65|549.15|0
1603683900000|2020-10-26 03:45:00|549.75|549.25|549.95|549.45|549.95|549.45|549.65|549.15|0
1603684200000|2020-10-26 03:50:00|550.05|549.55|550.05|549.55|550.05|549.55|549.95|549.45|0
1603684500000|2020-10-26 03:55:00|550.15|549.65|550.25|549.75|550.25|549.75|549.95|549.45|0
1603684800000|2020-10-26 04:00:00|550.15|549.65|549.75|549.25|550.15|549.65|549.75|549.25|0
1603685100000|2020-10-26 04:05:00|549.85|549.35|549.65|549.15|549.95|549.45|549.65|549.15|0
1603685400000|2020-10-26 04:10:00|549.55|549.05|549.65|549.15|549.75|549.25|549.45|548.95|0
1603686000000|2020-10-26 04:20:00|549.45|548.95|549.45|548.95|549.65|549.15|549.45|548.95|0
1603686300000|2020-10-26 04:25:00|549.35|548.85|549.35|548.85|549.45|548.95|549.35|548.85|0
1603686600000|2020-10-26 04:30:00|549.25|548.75|549.15|548.65|549.25|548.75|549.05|548.55|0
1603686900000|2020-10-26 04:35:00|549.25|548.75|549.35|548.85|549.35|548.85|549.25|548.75|0
1603687500000|2020-10-26 04:45:00|549.45|548.95|549.45|548.95|549.45|548.95|549.35|548.85|0
1603688100000|2020-10-26 04:55:00|549.35|548.85|549.15|548.65|549.35|548.85|549.15|548.65|0
1603688400000|2020-10-26 05:00:00|549.35|548.85|549.45|548.95|549.45|548.95|549.35|548.85|0
1603688700000|2020-10-26 05:05:00|549.35|548.85|549.45|548.95|549.45|548.95|549.35|548.85|0
1603689000000|2020-10-26 05:10:00|549.55|549.05|549.45|548.95|549.65|549.15|549.45|548.95|0
1603689300000|2020-10-26 05:15:00|549.55|549.05|549.55|549.05|549.65|549.15|549.45|548.95|0
1603689600000|2020-10-26 05:20:00|549.45|548.95|549.65|549.15|549.65|549.15|549.45|548.95|0
1603689900000|2020-10-26 05:25:00|549.75|549.25|549.95|549.45|550.15|549.65|549.65|549.15|0
1603690200000|2020-10-26 05:30:00|549.85|549.35|549.75|549.25|549.95|549.45|549.75|549.25|0
1603690500000|2020-10-26 05:35:00|549.65|549.15|549.65|549.15|549.75|549.25|549.65|549.15|0
1603690800000|2020-10-26 05:40:00|549.55|549.05|549.15|548.65|549.65|549.15|549.15|548.65|0
1603691100000|2020-10-26 05:45:00|549.05|548.55|548.85|548.35|549.15|548.65|548.85|548.35|0
1603691400000|2020-10-26 05:50:00|548.95|548.45|549.35|548.85|549.45|548.95|548.95|548.45|0
1603691700000|2020-10-26 05:55:00|549.25|548.75|548.95|548.45|549.35|548.85|548.85|548.35|0
1603692000000|2020-10-26 06:00:00|549.05|548.55|549.15|548.65|549.15|548.65|548.95|548.45|0
1603692300000|2020-10-26 06:05:00|549.05|548.55|548.85|548.35|549.05|548.55|548.85|548.35|0
1603692600000|2020-10-26 06:10:00|548.95|548.45|549.05|548.55|549.15|548.65|548.95|548.45|0
1603692900000|2020-10-26 06:15:00|548.95|548.45|548.85|548.35|548.95|548.45|548.85|548.35|0
1603693200000|2020-10-26 06:20:00|548.75|548.25|548.75|548.25|548.85|548.35|548.75|548.25|0
1603693500000|2020-10-26 06:25:00|548.85|548.35|548.85|548.35|548.85|548.35|548.85|548.35|0
1603693800000|2020-10-26 06:30:00|548.75|548.25|549.05|548.55|549.05|548.55|548.75|548.25|0
1603694100000|2020-10-26 06:35:00|548.95|548.45|548.65|548.15|548.95|548.45|548.65|548.15|0
1603694400000|2020-10-26 06:40:00|548.75|548.25|548.75|548.25|548.85|548.35|548.55|548.05|0
1603694700000|2020-10-26 06:45:00|548.65|548.15|548.25|547.75|548.75|548.25|548.05|547.55|0
1603695000000|2020-10-26 06:50:00|548.15|547.65|548.35|547.85|548.35|547.85|548.05|547.55|0
1603695300000|2020-10-26 06:55:00|548.25|547.75|548.55|548.05|548.55|548.05|548.25|547.75|0
1603695600000|2020-10-26 07:00:00|548.45|547.95|549.35|549.05|549.95|549.65|548.45|547.95|217
1603695900000|2020-10-26 07:05:00|549.25|548.95|548.85|548.55|549.65|549.35|548.45|548.15|190
1603696200000|2020-10-26 07:10:00|548.75|548.45|548.45|548.15|548.75|548.45|548.35|548.05|78
1603696500000|2020-10-26 07:15:00|548.35|548.05|547.95|547.65|548.45|548.15|547.95|547.65|138
1603696800000|2020-10-26 07:20:00|547.85|547.55|548.05|547.75|548.15|547.85|547.65|547.35|87
1603697100000|2020-10-26 07:25:00|547.95|547.65|547.45|547.15|547.95|547.65|547.25|546.95|87
1603697400000|2020-10-26 07:30:00|547.35|547.05|547.35|547.05|547.45|547.15|546.75|546.45|152
1603697700000|2020-10-26 07:35:00|547.45|547.15|547.35|547.05|547.75|547.45|547.25|546.95|103
1603698000000|2020-10-26 07:40:00|547.25|546.95|547.95|547.65|548.05|547.75|547.25|546.95|113
1603698300000|2020-10-26 07:45:00|547.85|547.55|547.75|547.45|548.05|547.75|547.55|547.25|67
1603698600000|2020-10-26 07:50:00|547.65|547.35|547.45|547.15|547.95|547.65|547.45|547.15|96
1603698900000|2020-10-26 07:55:00|547.35|547.05|547.15|546.85|547.55|547.25|546.55|546.25|314
1603699200000|2020-10-26 08:00:00|546.55|546.45|548.55|548.45|548.65|548.55|545.85|545.75|1511
1603699500000|2020-10-26 08:05:00|548.65|548.55|550.05|549.95|550.45|550.35|547.75|547.65|781
1603699800000|2020-10-26 08:10:00|550.15|550.05|551.25|551.15|551.35|551.25|549.25|549.15|840
1603700100000|2020-10-26 08:15:00|551.35|551.25|551.65|551.55|551.85|551.75|550.75|550.65|622
1603700400000|2020-10-26 08:20:00|551.75|551.65|550.25|550.15|551.75|551.65|550.15|550.05|433
1603700700000|2020-10-26 08:25:00|550.35|550.25|550.85|550.75|551.35|551.25|549.95|549.85|303
1603701000000|2020-10-26 08:30:00|550.75|550.65|549.35|549.25|550.75|550.65|549.15|549.05|295
1603701300000|2020-10-26 08:35:00|549.45|549.35|549.85|549.75|550.25|550.15|549.25|549.15|277
1603701600000|2020-10-26 08:40:00|549.93|549.83|550.03|549.93|550.23|550.13|549.03|548.93|261
1603701900000|2020-10-26 08:45:00|550.13|550.03|550.63|550.53|550.93|550.83|549.93|549.83|193
1603702200000|2020-10-26 08:50:00|550.53|550.43|551.03|550.93|551.13|551.03|550.43|550.33|193
1603702500000|2020-10-26 08:55:00|550.93|550.83|551.33|551.23|551.83|551.73|550.83|550.73|241
1603702800000|2020-10-26 09:00:00|551.23|551.13|551.03|550.93|551.43|551.33|550.73|550.63|184
1603703100000|2020-10-26 09:05:00|550.93|550.83|551.43|551.33|551.63|551.53|550.83|550.73|202
1603703400000|2020-10-26 09:10:00|551.33|551.23|551.13|551.03|551.63|551.53|550.93|550.83|229
1603703700000|2020-10-26 09:15:00|551.03|550.93|551.63|551.53|551.83|551.73|550.93|550.83|169
1603704000000|2020-10-26 09:20:00|551.73|551.63|551.13|551.03|551.93|551.83|551.03|550.93|150
1603704300000|2020-10-26 09:25:00|551.03|550.93|551.93|551.83|551.93|551.83|550.93|550.83|142
1603704600000|2020-10-26 09:30:00|552.03|551.93|551.53|551.43|552.03|551.93|551.43|551.33|151
1603704900000|2020-10-26 09:35:00|551.43|551.33|551.33|551.23|551.83|551.73|551.23|551.13|53
1603705200000|2020-10-26 09:40:00|551.23|551.13|551.03|550.93|551.53|551.43|550.93|550.83|75
1603705500000|2020-10-26 09:45:00|550.93|550.83|551.03|550.93|551.03|550.93|550.63|550.53|100
1603705800000|2020-10-26 09:50:00|550.93|550.83|551.13|551.03|551.13|551.03|550.63|550.53|107
1603706100000|2020-10-26 09:55:00|551.03|550.93|551.03|550.93|551.53|551.43|551.03|550.93|82
1603706400000|2020-10-26 10:00:00|550.93|550.83|550.93|550.83|551.33|551.23|550.73|550.63|101
1603706700000|2020-10-26 10:05:00|550.83|550.73|550.83|550.73|551.03|550.93|550.83|550.73|81
1603707000000|2020-10-26 10:10:00|550.73|550.63|551.23|551.13|551.33|551.23|550.63|550.53|80
1603707300000|2020-10-26 10:15:00|551.33|551.23|551.13|551.03|551.33|551.23|550.83|550.73|80
1603707600000|2020-10-26 10:20:00|551.03|550.93|550.93|550.83|551.33|551.23|550.93|550.83|48
1603707900000|2020-10-26 10:25:00|550.83|550.73|551.13|551.03|551.13|551.03|550.83|550.73|68
1603708200000|2020-10-26 10:30:00|551.03|550.93|550.63|550.53|551.13|551.03|550.53|550.43|42
1603708500000|2020-10-26 10:35:00|550.73|550.63|550.53|550.43|551.03|550.93|550.53|550.43|54
1603708800000|2020-10-26 10:40:00|550.43|550.33|549.93|549.83|550.53|550.43|549.93|549.83|61
1603709100000|2020-10-26 10:45:00|549.83|549.73|550.03|549.93|550.13|550.03|549.73|549.63|83
1603709400000|2020-10-26 10:50:00|550.13|550.03|550.43|550.33|550.53|550.43|550.03|549.93|107
1603709700000|2020-10-26 10:55:00|550.33|550.23|550.93|550.83|550.93|550.83|550.33|550.23|57
1603710000000|2020-10-26 11:00:00|551.03|550.93|551.33|551.23|551.33|551.23|550.83|550.73|119
1603710300000|2020-10-26 11:05:00|551.23|551.13|551.03|550.93|551.33|551.23|551.03|550.93|74
1603710600000|2020-10-26 11:10:00|551.13|551.03|551.23|551.13|551.43|551.33|551.03|550.93|43
1603710900000|2020-10-26 11:15:00|551.33|551.23|551.13|551.03|551.43|551.33|551.13|551.03|90
1603711200000|2020-10-26 11:20:00|551.23|551.13|551.03|550.93|551.43|551.33|550.93|550.83|83
1603711500000|2020-10-26 11:25:00|551.13|551.03|550.53|550.43|551.13|551.03|550.53|550.43|80
1603711800000|2020-10-26 11:30:00|550.63|550.53|550.63|550.53|550.73|550.63|550.43|550.33|75
1603712100000|2020-10-26 11:35:00|550.53|550.43|550.63|550.53|550.73|550.63|550.43|550.33|50
1603712400000|2020-10-26 11:40:00|550.73|550.63|550.43|550.33|550.83|550.73|550.33|550.23|96
1603712700000|2020-10-26 11:45:00|550.53|550.43|550.53|550.43|550.73|550.63|550.33|550.23|57
1603713000000|2020-10-26 11:50:00|550.63|550.53|550.13|550.03|550.63|550.53|550.13|550.03|102
1603713300000|2020-10-26 11:55:00|550.23|550.13|549.73|549.63|550.33|550.23|549.73|549.63|127
1603713600000|2020-10-26 12:00:00|549.63|549.53|549.03|548.93|549.73|549.63|549.03|548.93|154
1603713900000|2020-10-26 12:05:00|548.93|548.83|548.73|548.63|549.03|548.93|548.73|548.63|152
1603714200000|2020-10-26 12:10:00|548.63|548.53|548.43|548.33|548.73|548.63|548.33|548.23|145
1603714500000|2020-10-26 12:15:00|548.33|548.23|548.53|548.43|548.63|548.53|548.13|548.03|179
1603714800000|2020-10-26 12:20:00|548.43|548.33|547.93|547.83|548.53|548.43|547.83|547.73|129
1603715100000|2020-10-26 12:25:00|547.83|547.73|548.43|548.33|548.43|548.33|547.83|547.73|115
1603715400000|2020-10-26 12:30:00|548.53|548.43|548.93|548.83|548.93|548.83|548.53|548.43|118
1603715700000|2020-10-26 12:35:00|548.83|548.73|548.53|548.43|549.03|548.93|548.43|548.33|87
1603716000000|2020-10-26 12:40:00|548.57|548.47|547.97|547.87|548.67|548.57|547.77|547.67|114
1603716300000|2020-10-26 12:45:00|548.07|547.97|547.67|547.57|548.07|547.97|547.57|547.47|83
1603716600000|2020-10-26 12:50:00|547.77|547.67|547.97|547.87|548.37|548.27|547.67|547.57|147
1603716900000|2020-10-26 12:55:00|548.07|547.97|548.47|548.37|548.57|548.47|547.77|547.67|124
1603717200000|2020-10-26 13:00:00|548.37|548.27|549.17|549.07|549.17|549.07|548.37|548.27|127
1603717500000|2020-10-26 13:05:00|549.07|548.97|549.27|549.17|549.37|549.27|548.97|548.87|142
1603717800000|2020-10-26 13:10:00|549.37|549.27|549.27|549.17|549.47|549.37|549.07|548.97|111
1603718100000|2020-10-26 13:15:00|549.17|549.07|549.27|549.17|549.57|549.47|549.07|548.97|108
1603718400000|2020-10-26 13:20:00|549.17|549.07|549.37|549.27|549.57|549.47|549.17|549.07|80
1603718700000|2020-10-26 13:25:00|549.27|549.17|549.87|549.77|549.87|549.77|549.27|549.17|137
1603719000000|2020-10-26 13:30:00|549.77|549.67|550.07|549.97|550.47|550.37|549.77|549.67|293
1603719300000|2020-10-26 13:35:00|550.17|550.07|550.37|550.27|550.57|550.47|549.97|549.87|242
1603719600000|2020-10-26 13:40:00|550.47|550.37|550.37|550.27|550.67|550.57|549.57|549.47|206
1603719900000|2020-10-26 13:45:00|550.47|550.37|549.97|549.87|550.57|550.47|549.97|549.87|180
1603720200000|2020-10-26 13:50:00|550.07|549.97|550.87|550.77|550.97|550.87|549.97|549.87|296
1603720500000|2020-10-26 13:55:00|550.77|550.67|550.67|550.57|551.07|550.97|550.67|550.57|124
1603720800000|2020-10-26 14:00:00|550.77|550.67|550.97|550.87|551.07|550.97|550.27|550.17|140
1603721100000|2020-10-26 14:05:00|551.07|550.97|550.57|550.47|551.07|550.97|550.27|550.17|160
1603721400000|2020-10-26 14:10:00|550.67|550.57|550.27|550.17|550.77|550.67|550.17|550.07|128
1603721700000|2020-10-26 14:15:00|550.17|550.07|549.97|549.87|550.57|550.47|549.77|549.67|207
1603722000000|2020-10-26 14:20:00|550.07|549.97|549.47|549.37|550.27|550.17|549.47|549.37|117
1603722300000|2020-10-26 14:25:00|549.57|549.47|549.07|548.97|549.57|549.47|548.87|548.77|208
1603722600000|2020-10-26 14:30:00|548.97|548.87|548.87|548.77|549.07|548.97|548.27|548.17|319
1603722900000|2020-10-26 14:35:00|548.77|548.67|549.47|549.37|549.47|549.37|548.57|548.47|191
1603723200000|2020-10-26 14:40:00|549.37|549.27|549.47|549.37|549.57|549.47|548.97|548.87|226
1603723500000|2020-10-26 14:45:00|549.57|549.47|548.87|548.77|549.67|549.57|548.67|548.57|227
1603723800000|2020-10-26 14:50:00|548.77|548.67|548.77|548.67|548.97|548.87|548.47|548.37|167
1603724100000|2020-10-26 14:55:00|548.87|548.77|548.07|547.97|548.87|548.77|547.97|547.87|204
1603724400000|2020-10-26 15:00:00|547.97|547.87|547.77|547.67|548.07|547.97|547.27|547.17|351
1603724700000|2020-10-26 15:05:00|547.67|547.57|547.07|546.97|547.87|547.77|546.77|546.67|375
1603725000000|2020-10-26 15:10:00|547.09|546.99|546.89|546.79|547.79|547.69|546.89|546.79|232
1603725300000|2020-10-26 15:15:00|546.79|546.69|546.19|546.09|546.99|546.89|545.79|545.69|355
1603725600000|2020-10-26 15:20:00|546.29|546.19|547.29|547.19|547.39|547.29|545.99|545.89|285
1603725900000|2020-10-26 15:25:00|547.19|547.09|547.59|547.49|547.69|547.59|547.09|546.99|189
1603726200000|2020-10-26 15:30:00|547.49|547.39|546.69|546.59|547.69|547.59|546.49|546.39|263
1603726500000|2020-10-26 15:35:00|546.59|546.49|546.79|546.69|547.19|547.09|546.39|546.29|194
1603726800000|2020-10-26 15:40:00|546.69|546.59|546.59|546.49|546.89|546.79|546.09|545.99|206
1603727100000|2020-10-26 15:45:00|546.69|546.59|546.29|546.19|546.99|546.89|546.09|545.99|202
1603727400000|2020-10-26 15:50:00|546.19|546.09|545.99|545.89|546.79|546.69|545.89|545.79|370
1603727700000|2020-10-26 15:55:00|546.09|545.99|546.09|545.99|546.69|546.59|545.89|545.79|260
1603728000000|2020-10-26 16:00:00|545.99|545.89|546.39|546.29|546.49|546.39|545.69|545.59|287
1603728300000|2020-10-26 16:05:00|546.49|546.39|546.39|546.29|546.79|546.69|546.19|546.09|227
1603728600000|2020-10-26 16:10:00|546.29|546.19|546.19|546.09|546.69|546.59|545.99|545.89|159
1603728900000|2020-10-26 16:15:00|546.29|546.19|546.89|546.79|546.89|546.79|546.09|545.99|163
1603729200000|2020-10-26 16:20:00|546.79|546.69|546.49|546.39|546.89|546.79|546.29|546.19|222
1603729500000|2020-10-26 16:25:00|546.39|546.29|545.89|545.79|546.59|546.49|545.79|545.69|364
1603729800000|2020-10-26 16:30:00|545.99|545.69|546.29|545.99|546.39|546.09|545.89|545.59|312
1603730100000|2020-10-26 16:35:00|546.09|545.79|545.99|545.69|546.49|546.19|545.99|545.69|192
1603730400000|2020-10-26 16:40:00|545.89|545.59|546.09|545.79|546.29|545.99|545.89|545.59|67
1603730700000|2020-10-26 16:45:00|545.99|545.69|545.49|545.19|545.99|545.69|545.39|545.09|105
1603731000000|2020-10-26 16:50:00|545.39|545.09|545.29|544.99|545.69|545.39|545.29|544.99|80
1603731300000|2020-10-26 16:55:00|545.39|545.09|545.39|545.09|545.59|545.29|545.19|544.89|111
1603731600000|2020-10-26 17:00:00|545.29|544.99|545.49|545.19|545.69|545.39|545.19|544.89|51
1603731900000|2020-10-26 17:05:00|545.59|545.29|545.39|545.09|545.59|545.29|545.09|544.79|66
1603732200000|2020-10-26 17:10:00|545.49|545.19|545.39|545.09|545.69|545.39|545.09|544.79|64
1603732500000|2020-10-26 17:15:00|545.29|544.99|544.49|544.19|545.39|545.09|544.49|544.19|99
1603732800000|2020-10-26 17:20:00|544.59|544.29|544.39|544.09|544.79|544.49|544.29|543.99|29
1603733100000|2020-10-26 17:25:00|544.29|543.99|543.49|543.19|544.39|544.09|543.49|543.19|149
1603733400000|2020-10-26 17:30:00|543.39|543.09|543.09|542.79|543.59|543.29|543.09|542.79|108
1603733700000|2020-10-26 17:35:00|542.99|542.69|543.79|543.49|543.89|543.59|542.99|542.69|53
1603734000000|2020-10-26 17:40:00|543.89|543.59|543.79|543.49|543.89|543.59|543.49|543.19|47
1603734300000|2020-10-26 17:45:00|543.69|543.39|544.29|543.99|544.29|543.99|543.59|543.29|48
1603734600000|2020-10-26 17:50:00|544.19|543.89|544.89|544.59|544.89|544.59|544.19|543.89|46
1603734900000|2020-10-26 17:55:00|544.79|544.49|545.09|544.79|545.19|544.89|544.59|544.29|17
1603735200000|2020-10-26 18:00:00|545.19|544.89|545.49|545.19|545.49|545.19|544.99|544.69|26
1603735500000|2020-10-26 18:05:00|545.59|545.29|545.69|545.39|545.99|545.69|545.49|545.19|28
1603735800000|2020-10-26 18:10:00|545.59|545.29|545.29|544.99|545.69|545.39|545.09|544.79|25
1603736100000|2020-10-26 18:15:00|545.39|545.09|545.39|545.09|545.69|545.39|545.29|544.99|21
1603736400000|2020-10-26 18:20:00|545.29|544.99|545.39|545.09|545.49|545.19|545.19|544.89|17
1603736700000|2020-10-26 18:25:00|545.49|545.19|546.19|545.89|546.19|545.89|545.29|544.99|31
1603737000000|2020-10-26 18:30:00|546.09|545.79|546.09|545.79|546.29|545.99|545.99|545.69|54
1603737300000|2020-10-26 18:35:00|545.99|545.69|545.79|545.49|546.09|545.79|545.69|545.39|22
1603737600000|2020-10-26 18:40:00|545.89|545.59|545.99|545.69|546.39|546.09|545.79|545.49|17
1603737900000|2020-10-26 18:45:00|545.89|545.59|545.59|545.29|545.89|545.59|545.59|545.29|30
1603738200000|2020-10-26 18:50:00|545.69|545.39|545.89|545.59|546.19|545.89|545.59|545.29|23
1603738500000|2020-10-26 18:55:00|545.99|545.69|546.09|545.79|546.39|546.09|545.89|545.59|14
1603738800000|2020-10-26 19:00:00|545.99|545.69|546.09|545.79|546.49|546.19|545.99|545.69|19
1603739100000|2020-10-26 19:05:00|546.19|545.89|545.69|545.39|546.19|545.89|545.59|545.29|43
1603739400000|2020-10-26 19:10:00|545.79|545.49|545.49|545.19|545.99|545.69|545.29|544.99|19
1603739700000|2020-10-26 19:15:00|545.59|545.29|545.99|545.69|546.09|545.79|545.49|545.19|21
1603740000000|2020-10-26 19:20:00|546.09|545.79|546.29|545.99|546.49|546.19|546.09|545.79|46
1603740300000|2020-10-26 19:25:00|546.19|545.89|546.49|546.19|546.49|546.19|546.19|545.89|27
1603740600000|2020-10-26 19:30:00|546.39|546.09|546.79|546.49|546.89|546.59|546.09|545.79|63
1603740900000|2020-10-26 19:35:00|546.89|546.59|546.59|546.29|546.89|546.59|546.29|545.99|25
1603741200000|2020-10-26 19:40:00|546.69|546.39|546.49|546.19|546.89|546.59|546.49|546.19|80
1603741500000|2020-10-26 19:45:00|546.59|546.29|545.79|545.49|546.59|546.29|545.69|545.39|55
1603741800000|2020-10-26 19:50:00|545.69|545.39|546.69|546.39|546.69|546.39|545.69|545.39|53
1603742100000|2020-10-26 19:55:00|546.79|546.49|547.09|546.79|547.09|546.79|546.69|546.39|106
1603742400000|2020-10-26 20:00:00|547.19|546.89|546.89|546.59|547.29|546.99|546.79|546.49|54
1603742700000|2020-10-26 20:05:00|546.99|546.69|546.99|546.69|546.99|546.69|546.89|546.59|5
1603743000000|2020-10-26 20:10:00|547.09|546.79|546.89|546.59|547.09|546.79|546.89|546.59|8
1603743300000|2020-10-26 20:15:00|||||||||2
1603743600000|2020-10-26 20:20:00|546.79|546.49|546.89|546.59|546.89|546.59|546.79|546.49|3
1603743900000|2020-10-26 20:25:00|546.99|546.69|546.99|546.69|546.99|546.69|546.89|546.59|6
1603744200000|2020-10-26 20:30:00|546.89|546.59|546.79|546.49|546.99|546.69|546.69|546.39|19
1603744500000|2020-10-26 20:35:00|546.69|546.39|546.79|546.49|546.79|546.49|546.69|546.39|5
1603744800000|2020-10-26 20:40:00|546.89|546.59|546.89|546.59|546.89|546.59|546.79|546.49|10
1603745100000|2020-10-26 20:45:00|546.79|546.49|546.79|546.49|546.79|546.49|546.69|546.39|11
1603745400000|2020-10-26 20:50:00|546.89|546.59|546.89|546.59|546.89|546.59|546.89|546.59|2
1603745700000|2020-10-26 20:55:00|546.79|546.49|546.79|546.49|546.89|546.59|546.69|546.39|15
1603746000000|2020-10-26 21:00:00|546.89|546.39|546.79|546.29|546.89|546.39|546.79|546.29|0
1603748100000|2020-10-26 21:35:00|546.69|546.19|546.69|546.19|546.69|546.19|546.69|546.19|0
1603748400000|2020-10-26 21:40:00|546.79|546.29|546.79|546.29|546.79|546.29|546.69|546.19|0
1603749600000|2020-10-26 22:00:00|546.89|546.39|547.19|546.69|547.29|546.79|546.79|546.29|0
1603749900000|2020-10-26 22:05:00|547.29|546.79|546.99|546.49|547.29|546.79|546.99|546.49|0
1603750200000|2020-10-26 22:10:00|547.09|546.59|546.99|546.49|547.09|546.59|546.99|546.49|0
1603750500000|2020-10-26 22:15:00|547.09|546.59|547.09|546.59|547.19|546.69|546.99|546.49|0
1603750800000|2020-10-26 22:20:00|547.19|546.69|547.19|546.69|547.29|546.79|547.19|546.69|0
1603751100000|2020-10-26 22:25:00|547.29|546.79|547.19|546.69|547.29|546.79|547.19|546.69|0
1603751400000|2020-10-26 22:30:00|547.29|546.79|547.19|546.69|547.29|546.79|547.09|546.59|0
1603752000000|2020-10-26 22:40:00|547.29|546.79|547.19|546.69|547.29|546.79|547.19|546.69|0
1603752300000|2020-10-26 22:45:00|547.29|546.79|547.19|546.69|547.29|546.79|547.19|546.69|0
1603752600000|2020-10-26 22:50:00|547.09|546.59|547.09|546.59|547.19|546.69|546.99|546.49|0
1603752900000|2020-10-26 22:55:00|546.99|546.49|547.09|546.59|547.09|546.59|546.99|546.49|0
1603753200000|2020-10-26 23:00:00|546.99|546.49|547.09|546.59|547.09|546.59|546.99|546.49|0
1603753500000|2020-10-26 23:05:00|547.19|546.69|546.99|546.49|547.19|546.69|546.99|546.49|0
1603753800000|2020-10-26 23:10:00|546.89|546.39|547.39|546.89|547.49|546.99|546.89|546.39|0
1603754100000|2020-10-26 23:15:00|547.29|546.79|547.19|546.69|547.39|546.89|547.19|546.69|0
1603754700000|2020-10-26 23:25:00|547.29|546.79|547.39|546.89|547.39|546.89|547.19|546.69|0
1603755000000|2020-10-26 23:30:00|547.29|546.79|547.39|546.89|547.39|546.89|547.29|546.79|0
1603755300000|2020-10-26 23:35:00|547.29|546.79|547.29|546.79|547.39|546.89|547.29|546.79|0
1603755600000|2020-10-26 23:40:00|547.19|546.69|546.99|546.49|547.19|546.69|546.99|546.49|0
1603755900000|2020-10-26 23:45:00|547.09|546.59|546.89|546.39|547.09|546.59|546.39|545.89|0
1603756200000|2020-10-26 23:50:00|546.79|546.29|546.79|546.29|546.89|546.39|546.79|546.29|0
1603756500000|2020-10-26 23:55:00|546.69|546.19|546.59|546.09|546.69|546.19|546.39|545.89|0
1603756800000|2020-10-27 00:00:00|546.49|545.99|546.69|546.19|546.79|546.29|546.19|545.69|0
1603757100000|2020-10-27 00:05:00|546.59|546.09|546.39|545.89|546.69|546.19|546.29|545.79|0
1603757400000|2020-10-27 00:10:00|546.49|545.99|546.79|546.29|546.99|546.49|546.39|545.89|0
1603757700000|2020-10-27 00:15:00|546.89|546.39|546.19|545.69|546.89|546.39|546.09|545.59|0
1603758000000|2020-10-27 00:20:00|546.39|545.89|546.59|546.09|546.69|546.19|546.39|545.89|0
1603758300000|2020-10-27 00:25:00|546.69|546.19|546.89|546.39|547.09|546.59|546.29|545.79|0
1603758600000|2020-10-27 00:30:00|546.99|546.49|547.19|546.69|547.39|546.89|546.89|546.39|0
1603758900000|2020-10-27 00:35:00|547.29|546.79|546.99|546.49|547.39|546.89|546.89|546.39|0
1603759200000|2020-10-27 00:40:00|547.09|546.59|546.89|546.39|547.09|546.59|546.79|546.29|0
1603759500000|2020-10-27 00:45:00|546.99|546.49|546.89|546.39|547.09|546.59|546.89|546.39|0
1603759800000|2020-10-27 00:50:00|546.99|546.49|546.79|546.29|547.09|546.59|546.79|546.29|0
1603760100000|2020-10-27 00:55:00|546.89|546.39|547.09|546.59|547.09|546.59|546.59|546.09|0
1603760400000|2020-10-27 01:00:00|546.89|546.39|546.69|546.19|547.09|546.59|546.69|546.19|0
1603760700000|2020-10-27 01:05:00|546.79|546.29|546.89|546.39|546.89|546.39|546.59|546.09|0
1603761000000|2020-10-27 01:10:00|546.99|546.49|546.89|546.39|547.09|546.59|546.79|546.29|0
1603761300000|2020-10-27 01:15:00|546.99|546.49|546.59|546.09|547.09|546.59|546.59|546.09|0
1603761600000|2020-10-27 01:20:00|546.49|545.99|546.69|546.19|546.89|546.39|546.39|545.89|0
1603761900000|2020-10-27 01:25:00|546.79|546.29|546.69|546.19|546.99|546.49|546.69|546.19|0
1603762200000|2020-10-27 01:30:00|546.79|546.29|545.89|545.39|546.89|546.39|545.89|545.39|0
1603762500000|2020-10-27 01:35:00|545.79|545.29|546.09|545.59|546.29|545.79|545.79|545.29|0
1603762800000|2020-10-27 01:40:00|546.19|545.69|546.09|545.59|546.29|545.79|545.89|545.39|0
1603763100000|2020-10-27 01:45:00|546.19|545.69|546.29|545.79|546.39|545.89|546.09|545.59|0
1603763400000|2020-10-27 01:50:00|546.19|545.69|546.29|545.79|546.29|545.79|546.09|545.59|0
1603763700000|2020-10-27 01:55:00|546.19|545.69|545.79|545.29|546.29|545.79|545.79|545.29|0
1603764000000|2020-10-27 02:00:00|545.89|545.39|545.79|545.29|545.99|545.49|545.79|545.29|0
1603764300000|2020-10-27 02:05:00|545.89|545.39|546.09|545.59|546.09|545.59|545.79|545.29|0
1603764600000|2020-10-27 02:10:00|545.99|545.49|546.59|546.09|546.59|546.09|545.89|545.39|0
1603764900000|2020-10-27 02:15:00|546.49|545.99|545.89|545.39|546.49|545.99|545.79|545.29|0
1603765200000|2020-10-27 02:20:00|545.79|545.29|545.99|545.49|545.99|545.49|545.79|545.29|0
1603765500000|2020-10-27 02:25:00|546.09|545.59|545.79|545.29|546.09|545.59|545.79|545.29|0
1603765800000|2020-10-27 02:30:00|545.89|545.39|545.79|545.29|545.99|545.49|545.79|545.29|0
1603766100000|2020-10-27 02:35:00|545.89|545.39|545.99|545.49|546.09|545.59|545.89|545.39|0
1603766400000|2020-10-27 02:40:00|546.09|545.59|546.09|545.59|546.29|545.79|546.09|545.59|0
1603766700000|2020-10-27 02:45:00|546.19|545.69|546.29|545.79|546.29|545.79|546.09|545.59|0
1603767000000|2020-10-27 02:50:00|546.19|545.69|546.09|545.59|546.29|545.79|546.09|545.59|0
1603767300000|2020-10-27 02:55:00|545.99|545.49|545.99|545.49|545.99|545.49|545.79|545.29|0
1603767600000|2020-10-27 03:00:00|545.89|545.39|545.79|545.29|545.89|545.39|545.79|545.29|0
1603767900000|2020-10-27 03:05:00|545.89|545.39|545.89|545.39|545.89|545.39|545.79|545.29|0
1603768200000|2020-10-27 03:10:00|545.79|545.29|545.79|545.29|545.79|545.29|545.79|545.29|0
1603768500000|2020-10-27 03:15:00|545.89|545.39|545.79|545.29|545.89|545.39|545.79|545.29|0
1603768800000|2020-10-27 03:20:00|545.89|545.39|546.09|545.59|546.09|545.59|545.89|545.39|0
1603769100000|2020-10-27 03:25:00|545.99|545.49|546.09|545.59|546.29|545.79|545.99|545.49|0
1603769700000|2020-10-27 03:35:00|546.29|545.79|546.29|545.79|546.29|545.79|546.09|545.59|0
1603770000000|2020-10-27 03:40:00|546.19|545.69|546.29|545.79|546.29|545.79|546.09|545.59|0
1603770600000|2020-10-27 03:50:00|546.19|545.69|546.09|545.59|546.29|545.79|546.09|545.59|0
1603770900000|2020-10-27 03:55:00|545.99|545.49|545.79|545.29|545.99|545.49|545.79|545.29|0
1603771200000|2020-10-27 04:00:00|545.89|545.39|545.99|545.49|545.99|545.49|545.79|545.29|0
1603771500000|2020-10-27 04:05:00|545.89|545.39|545.99|545.49|545.99|545.49|545.79|545.29|0
1603771800000|2020-10-27 04:10:00|546.09|545.59|545.99|545.49|546.09|545.59|545.99|545.49|0
1603772100000|2020-10-27 04:15:00|545.89|545.39|545.99|545.49|546.09|545.59|545.79|545.29|0
1603772400000|2020-10-27 04:20:00|546.09|545.59|546.09|545.59|546.09|545.59|545.99|545.49|0
1603772700000|2020-10-27 04:25:00|545.99|545.49|546.09|545.59|546.09|545.59|545.99|545.49|0
1603773000000|2020-10-27 04:30:00|546.19|545.69|546.39|545.89|546.39|545.89|546.19|545.69|0
1603773300000|2020-10-27 04:35:00|546.29|545.79|546.39|545.89|546.59|546.09|546.29|545.79|0
1603773600000|2020-10-27 04:40:00|546.49|545.99|546.39|545.89|546.59|546.09|546.39|545.89|0
1603773900000|2020-10-27 04:45:00|546.49|545.99|546.59|546.09|546.69|546.19|546.39|545.89|0
1603774200000|2020-10-27 04:50:00|546.69|546.19|546.69|546.19|546.79|546.29|546.69|546.19|0
1603774500000|2020-10-27 04:55:00|546.59|546.09|546.69|546.19|546.89|546.39|546.59|546.09|0
1603774800000|2020-10-27 05:00:00|546.59|546.09|546.79|546.29|546.89|546.39|546.59|546.09|0
1603775100000|2020-10-27 05:05:00|546.69|546.19|546.39|545.89|546.69|546.19|546.39|545.89|0
1603775400000|2020-10-27 05:10:00|546.49|545.99|546.29|545.79|546.59|546.09|546.29|545.79|0
1603775700000|2020-10-27 05:15:00|546.39|545.89|546.39|545.89|546.59|546.09|546.39|545.89|0
1603776000000|2020-10-27 05:20:00|546.49|545.99|546.89|546.39|546.89|546.39|546.39|545.89|0
1603776300000|2020-10-27 05:25:00|546.79|546.29|546.69|546.19|546.89|546.39|546.69|546.19|0
1603776600000|2020-10-27 05:30:00|546.79|546.29|546.69|546.19|546.99|546.49|546.69|546.19|0
1603777200000|2020-10-27 05:40:00|546.79|546.29|546.69|546.19|546.89|546.39|546.59|546.09|0
1603777500000|2020-10-27 05:45:00|546.79|546.29|546.99|546.49|547.09|546.59|546.69|546.19|0
1603777800000|2020-10-27 05:50:00|546.89|546.39|546.69|546.19|546.89|546.39|546.69|546.19|0
1603778100000|2020-10-27 05:55:00|546.59|546.09|546.89|546.39|546.99|546.49|546.59|546.09|0
1603778400000|2020-10-27 06:00:00|546.99|546.49|547.19|546.69|547.19|546.69|546.89|546.39|0
1603778700000|2020-10-27 06:05:00|547.09|546.59|547.49|546.99|547.49|546.99|547.09|546.59|0
1603779000000|2020-10-27 06:10:00|547.69|547.19|548.29|547.79|548.29|547.79|547.69|547.19|0
1603779300000|2020-10-27 06:15:00|548.19|547.69|548.29|547.79|548.29|547.79|547.99|547.49|0
1603779600000|2020-10-27 06:20:00|548.19|547.69|548.19|547.69|548.19|547.69|547.99|547.49|0
1603779900000|2020-10-27 06:25:00|548.09|547.59|547.49|546.99|548.09|547.59|547.49|546.99|0
1603780200000|2020-10-27 06:30:00|547.39|546.89|547.69|547.19|547.69|547.19|547.39|546.89|0
1603780500000|2020-10-27 06:35:00|547.59|547.09|547.79|547.29|547.79|547.29|547.49|546.99|0
1603780800000|2020-10-27 06:40:00|547.69|547.19|547.69|547.19|547.69|547.19|547.49|546.99|0
1603781100000|2020-10-27 06:45:00|547.59|547.09|547.79|547.29|547.79|547.29|547.49|546.99|0
1603781400000|2020-10-27 06:50:00|547.69|547.19|547.59|547.09|547.79|547.29|547.59|547.09|0
1603781700000|2020-10-27 06:55:00|547.69|547.19|548.09|547.59|548.09|547.59|547.69|547.19|0
1603782000000|2020-10-27 07:00:00|547.99|547.79|548.99|548.69|549.09|548.79|547.69|547.39|198
1603782300000|2020-10-27 07:05:00|548.89|548.59|547.99|547.69|548.89|548.59|547.89|547.59|159
1603782600000|2020-10-27 07:10:00|548.09|547.79|548.29|547.99|548.59|548.29|548.09|547.79|63
1603782900000|2020-10-27 07:15:00|548.39|548.09|548.29|547.99|548.59|548.29|548.09|547.79|46
1603783200000|2020-10-27 07:20:00|548.19|547.89|548.49|548.19|548.59|548.29|548.19|547.89|32
1603783500000|2020-10-27 07:25:00|548.59|548.29|548.09|547.79|548.59|548.29|548.09|547.79|76
1603783800000|2020-10-27 07:30:00|548.19|547.89|548.19|547.89|548.29|547.99|547.89|547.59|81
1603784100000|2020-10-27 07:35:00|548.09|547.79|548.29|547.99|548.39|548.09|548.09|547.79|39
1603784400000|2020-10-27 07:40:00|548.39|548.09|548.69|548.39|548.79|548.49|548.39|548.09|51
1603784700000|2020-10-27 07:45:00|548.79|548.49|548.89|548.59|549.09|548.79|548.69|548.39|72
1603785000000|2020-10-27 07:50:00|548.79|548.49|548.49|548.19|548.79|548.49|548.39|548.09|48
1603785300000|2020-10-27 07:55:00|548.39|548.09|548.89|548.59|548.99|548.69|548.09|547.79|84
1603785600000|2020-10-27 08:00:00|548.79|548.69|546.59|546.49|548.79|548.69|546.29|546.19|1115
1603785900000|2020-10-27 08:05:00|546.69|546.59|547.09|546.99|548.09|547.99|546.59|546.49|491
1603786200000|2020-10-27 08:10:00|546.99|546.89|546.39|546.29|547.39|547.29|545.79|545.69|486
1603786500000|2020-10-27 08:15:00|546.49|546.39|547.39|547.29|547.39|547.29|546.49|546.39|342
1603786800000|2020-10-27 08:20:00|547.29|547.19|546.39|546.29|547.29|547.19|545.29|545.19|455
1603787100000|2020-10-27 08:25:00|546.49|546.39|545.09|544.99|546.59|546.49|544.89|544.79|376
1603787400000|2020-10-27 08:30:00|544.99|544.89|545.19|545.09|546.19|546.09|544.89|544.79|349
1603787700000|2020-10-27 08:35:00|545.29|545.19|544.29|544.19|545.29|545.19|543.99|543.89|410
1603788000000|2020-10-27 08:40:00|544.19|544.09|544.69|544.59|545.29|545.19|544.09|543.99|317
1603788300000|2020-10-27 08:45:00|544.79|544.69|546.09|545.99|546.09|545.99|544.39|544.29|338
1603788600000|2020-10-27 08:50:00|545.99|545.89|545.89|545.79|546.79|546.69|545.69|545.59|338
1603788900000|2020-10-27 08:55:00|545.79|545.69|546.19|546.09|546.29|546.19|545.79|545.69|312
1603789200000|2020-10-27 09:00:00|546.09|545.99|545.59|545.49|546.19|546.09|545.39|545.29|217
1603789500000|2020-10-27 09:05:00|545.69|545.59|542.79|542.69|545.69|545.59|542.79|542.69|557
1603789800000|2020-10-27 09:10:00|542.89|542.79|542.99|542.89|543.29|543.19|542.09|541.99|702
1603790100000|2020-10-27 09:15:00|542.89|542.79|542.49|542.39|542.99|542.89|541.99|541.89|330
1603790400000|2020-10-27 09:20:00|542.39|542.29|542.79|542.69|543.19|543.09|542.09|541.99|377
1603790700000|2020-10-27 09:25:00|542.89|542.79|543.79|543.69|543.99|543.89|542.79|542.69|318
1603791000000|2020-10-27 09:30:00|543.89|543.79|544.29|544.19|544.49|544.39|543.39|543.29|197
1603791300000|2020-10-27 09:35:00|544.39|544.29|544.29|544.19|544.39|544.29|543.79|543.69|153
1603791600000|2020-10-27 09:40:00|544.19|544.09|543.19|543.09|544.29|544.19|543.19|543.09|217
1603791900000|2020-10-27 09:45:00|543.29|543.19|543.49|543.39|543.69|543.59|543.09|542.99|122
1603792200000|2020-10-27 09:50:00|543.59|543.49|543.29|543.19|543.69|543.59|543.19|543.09|123
1603792500000|2020-10-27 09:55:00|543.19|543.09|543.59|543.49|543.59|543.49|542.59|542.49|210
1603792800000|2020-10-27 10:00:00|543.69|543.59|544.59|544.49|544.59|544.49|543.59|543.49|183
1603793100000|2020-10-27 10:05:00|544.49|544.39|544.99|544.89|545.09|544.99|544.39|544.29|131
1603793400000|2020-10-27 10:10:00|545.09|544.99|545.29|545.19|545.49|545.39|544.99|544.89|212
1603793700000|2020-10-27 10:15:00|545.39|545.29|545.49|545.39|545.49|545.39|544.79|544.69|115
1603794000000|2020-10-27 10:20:00|545.59|545.49|545.39|545.29|545.89|545.79|545.19|545.09|143
1603794300000|2020-10-27 10:25:00|545.49|545.39|545.29|545.19|545.59|545.49|545.29|545.19|102
1603794600000|2020-10-27 10:30:00|545.39|545.29|545.79|545.69|545.99|545.89|545.39|545.29|123
1603794900000|2020-10-27 10:35:00|545.89|545.79|545.89|545.79|546.09|545.99|545.69|545.59|103
1603795200000|2020-10-27 10:40:00|545.79|545.69|546.49|546.39|546.69|546.59|545.79|545.69|136
1603795500000|2020-10-27 10:45:00|546.39|546.29|545.99|545.89|546.49|546.39|545.79|545.69|153
1603795800000|2020-10-27 10:50:00|545.89|545.79|546.29|546.19|546.39|546.29|545.89|545.79|104
1603796100000|2020-10-27 10:55:00|546.39|546.29|546.99|546.89|547.29|547.19|546.19|546.09|210
1603796400000|2020-10-27 11:00:00|546.89|546.79|546.59|546.49|547.29|547.19|546.49|546.39|128
1603796700000|2020-10-27 11:05:00|546.69|546.59|546.59|546.49|546.79|546.69|546.39|546.29|78
1603797000000|2020-10-27 11:10:00|546.69|546.59|546.89|546.79|546.99|546.89|546.59|546.49|83
1603797300000|2020-10-27 11:15:00|546.79|546.69|546.99|546.89|547.09|546.99|546.49|546.39|70
1603797600000|2020-10-27 11:20:00|547.09|546.99|546.49|546.39|547.09|546.99|546.29|546.19|98
1603797900000|2020-10-27 11:25:00|546.59|546.49|546.79|546.69|546.89|546.79|546.49|546.39|101
1603798200000|2020-10-27 11:30:00|546.89|546.79|547.09|546.99|547.19|547.09|546.69|546.59|80
1603798500000|2020-10-27 11:35:00|547.19|547.09|546.69|546.59|547.19|547.09|546.49|546.39|109
1603798800000|2020-10-27 11:40:00|546.79|546.69|546.89|546.79|546.89|546.79|546.69|546.59|52
1603799100000|2020-10-27 11:45:00|546.79|546.69|546.79|546.69|546.99|546.89|546.69|546.59|45
1603799400000|2020-10-27 11:50:00|546.89|546.79|546.99|546.89|547.19|547.09|546.79|546.69|66
1603799700000|2020-10-27 11:55:00|546.89|546.79|546.69|546.59|546.99|546.89|546.59|546.49|51
1603800000000|2020-10-27 12:00:00|546.79|546.69|546.99|546.89|547.19|547.09|546.69|546.59|137
1603800300000|2020-10-27 12:05:00|546.89|546.79|547.19|547.09|547.39|547.29|546.89|546.79|105
1603800600000|2020-10-27 12:10:00|547.09|546.99|546.79|546.69|547.09|546.99|546.59|546.49|102
1603800900000|2020-10-27 12:15:00|546.69|546.59|547.09|546.99|547.19|547.09|546.69|546.59|112
1603801200000|2020-10-27 12:20:00|546.99|546.89|546.99|546.89|547.19|547.09|546.89|546.79|95
1603801500000|2020-10-27 12:25:00|547.09|546.99|547.09|546.99|547.09|546.99|546.79|546.69|95
1603801800000|2020-10-27 12:30:00|546.99|546.89|547.29|547.19|547.39|547.29|546.89|546.79|103
1603802100000|2020-10-27 12:35:00|547.19|547.09|546.89|546.79|547.29|547.19|546.79|546.69|66
1603802400000|2020-10-27 12:40:00|546.87|546.77|546.87|546.77|547.07|546.97|546.67|546.57|98
1603802700000|2020-10-27 12:45:00|546.77|546.67|546.67|546.57|547.07|546.97|546.67|546.57|42
1603803000000|2020-10-27 12:50:00|546.77|546.67|545.97|545.87|546.77|546.67|545.87|545.77|130
1603803300000|2020-10-27 12:55:00|545.87|545.77|546.07|545.97|546.17|546.07|545.77|545.67|93
1603803600000|2020-10-27 13:00:00|546.17|546.07|545.67|545.57|546.17|546.07|545.47|545.37|146
1603803900000|2020-10-27 13:05:00|545.77|545.67|546.17|546.07|546.27|546.17|545.67|545.57|100
1603804200000|2020-10-27 13:10:00|546.27|546.17|546.27|546.17|546.57|546.47|546.17|546.07|117
1603804500000|2020-10-27 13:15:00|546.37|546.27|546.27|546.17|546.37|546.27|545.97|545.87|99
1603804800000|2020-10-27 13:20:00|546.17|546.07|546.47|546.37|546.47|546.37|545.97|545.87|80
1603805100000|2020-10-27 13:25:00|546.37|546.27|546.17|546.07|546.47|546.37|545.97|545.87|71
1603805400000|2020-10-27 13:30:00|546.27|546.17|546.47|546.37|546.47|546.37|545.87|545.77|309
1603805700000|2020-10-27 13:35:00|546.37|546.27|547.07|546.97|547.47|547.37|546.27|546.17|310
1603806000000|2020-10-27 13:40:00|546.97|546.87|546.87|546.77|547.07|546.97|546.47|546.37|262
1603806300000|2020-10-27 13:45:00|546.97|546.87|545.77|545.67|547.17|547.07|545.47|545.37|238
1603806600000|2020-10-27 13:50:00|545.67|545.57|546.67|546.57|546.67|546.57|545.67|545.57|178
1603806900000|2020-10-27 13:55:00|546.57|546.47|546.47|546.37|546.67|546.57|546.17|546.07|113
1603807200000|2020-10-27 14:00:00|546.57|546.47|546.07|545.97|546.57|546.47|546.07|545.97|198
1603807500000|2020-10-27 14:05:00|545.97|545.87|546.17|546.07|546.77|546.67|545.87|545.77|203
1603807800000|2020-10-27 14:10:00|546.27|546.17|545.77|545.67|546.37|546.27|545.67|545.57|213
1603808100000|2020-10-27 14:15:00|545.87|545.77|545.27|545.17|545.87|545.77|545.27|545.17|229
1603808400000|2020-10-27 14:20:00|545.17|545.07|545.07|544.97|545.47|545.37|544.97|544.87|221
1603808700000|2020-10-27 14:25:00|545.17|545.07|544.87|544.77|545.37|545.27|544.67|544.57|195
1603809000000|2020-10-27 14:30:00|544.77|544.67|544.97|544.87|545.07|544.97|544.27|544.17|267
1603809300000|2020-10-27 14:35:00|544.87|544.77|545.27|545.17|545.37|545.27|544.87|544.77|282
1603809600000|2020-10-27 14:40:00|545.17|545.07|545.07|544.97|545.37|545.27|544.67|544.57|259
1603809900000|2020-10-27 14:45:00|544.97|544.87|545.57|545.47|545.87|545.77|544.67|544.57|224
1603810200000|2020-10-27 14:50:00|545.67|545.57|545.07|544.97|545.87|545.77|544.47|544.37|251
1603810500000|2020-10-27 14:55:00|545.17|545.07|544.27|544.17|545.17|545.07|544.17|544.07|178
1603810800000|2020-10-27 15:00:00|544.17|544.07|544.47|544.37|544.57|544.47|543.57|543.47|270
1603811100000|2020-10-27 15:05:00|544.57|544.47|544.87|544.77|544.97|544.87|544.17|544.07|161
1603811400000|2020-10-27 15:10:00|544.9|544.8|544.7|544.6|545.4|545.3|544.7|544.6|199
1603811700000|2020-10-27 15:15:00|544.8|544.7|544.5|544.4|545.1|545|544.3|544.2|220
1603812000000|2020-10-27 15:20:00|544.4|544.3|545.1|545|545.3|545.2|544.4|544.3|184
1603812300000|2020-10-27 15:25:00|545|544.9|544.8|544.7|545.7|545.6|544.5|544.4|224
1603812600000|2020-10-27 15:30:00|544.7|544.6|544.9|544.8|544.9|544.8|544.4|544.3|175
1603812900000|2020-10-27 15:35:00|544.8|544.7|545.4|545.3|545.4|545.3|544.6|544.5|185
1603813200000|2020-10-27 15:40:00|545.3|545.2|545.5|545.4|545.8|545.7|545|544.9|198
1603813500000|2020-10-27 15:45:00|545.6|545.5|546|545.9|546.3|546.2|545.6|545.5|200
1603813800000|2020-10-27 15:50:00|546.1|546|546.3|546.2|546.4|546.3|545.9|545.8|121
1603814100000|2020-10-27 15:55:00|546.2|546.1|546.7|546.6|546.8|546.7|546.1|546|150
1603814400000|2020-10-27 16:00:00|546.8|546.7|546.7|546.6|546.9|546.8|546.2|546.1|169
1603814700000|2020-10-27 16:05:00|546.8|546.7|546.8|546.7|547|546.9|546.4|546.3|123
1603815000000|2020-10-27 16:10:00|546.9|546.8|545.8|545.7|546.9|546.8|545.8|545.7|179
1603815300000|2020-10-27 16:15:00|545.9|545.8|546.5|546.4|546.5|546.4|545.9|545.8|91
1603815600000|2020-10-27 16:20:00|546.4|546.3|546.9|546.8|547|546.9|546.4|546.3|187
1603815900000|2020-10-27 16:25:00|546.8|546.7|546.7|546.6|547.4|547.3|546.6|546.5|390
1603816200000|2020-10-27 16:30:00|546.8|546.5|545.8|545.5|546.9|546.6|545.8|545.5|606
1603816500000|2020-10-27 16:35:00|546|545.7|546.2|545.9|546.2|545.9|545.6|545.3|254
1603816800000|2020-10-27 16:40:00|546.3|546|545|544.7|546.3|546|544.9|544.6|120
1603817100000|2020-10-27 16:45:00|544.9|544.6|545.1|544.8|545.2|544.9|544.9|544.6|68
1603817400000|2020-10-27 16:50:00|545.2|544.9|545.1|544.8|545.2|544.9|544.8|544.5|67
1603817700000|2020-10-27 16:55:00|545|544.7|545.2|544.9|545.3|545|544.5|544.2|85
1603818000000|2020-10-27 17:00:00|545.1|544.8|545|544.7|545.2|544.9|544.9|544.6|32
1603818300000|2020-10-27 17:05:00|545.1|544.8|544.9|544.6|545.2|544.9|544.9|544.6|23
1603818600000|2020-10-27 17:10:00|545|544.7|545.2|544.9|545.2|544.9|544.7|544.4|24
1603818900000|2020-10-27 17:15:00|545.3|545|545.3|545|545.5|545.2|545.2|544.9|31
1603819200000|2020-10-27 17:20:00|545.4|545.1|545.8|545.5|545.8|545.5|545|544.7|31
1603819500000|2020-10-27 17:25:00|545.7|545.4|546|545.7|546|545.7|545.5|545.2|35
1603819800000|2020-10-27 17:30:00|546.1|545.8|546.3|546|546.6|546.3|545.9|545.6|64
1603820100000|2020-10-27 17:35:00|546.2|545.9|546.1|545.8|546.3|546|546.1|545.8|11
1603820400000|2020-10-27 17:40:00|546.2|545.9|545.8|545.5|546.2|545.9|545.8|545.5|17
1603820700000|2020-10-27 17:45:00|545.9|545.6|546.2|545.9|546.3|546|545.8|545.5|11
1603821000000|2020-10-27 17:50:00|546.3|546|546.2|545.9|546.4|546.1|545.8|545.5|22
1603821300000|2020-10-27 17:55:00|546.1|545.8|546|545.7|546.2|545.9|545.9|545.6|20
1603821600000|2020-10-27 18:00:00|545.9|545.6|545.8|545.5|546.2|545.9|545.8|545.5|34
1603821900000|2020-10-27 18:05:00|545.9|545.6|545.7|545.4|545.9|545.6|545.6|545.3|16
1603822200000|2020-10-27 18:10:00|545.6|545.3|545.4|545.1|545.7|545.4|545.3|545|49
1603822500000|2020-10-27 18:15:00|545.3|545|544.5|544.2|545.4|545.1|544.4|544.1|58
1603822800000|2020-10-27 18:20:00|544.4|544.1|544.7|544.4|544.9|544.6|544.4|544.1|26
1603823100000|2020-10-27 18:25:00|544.8|544.5|544.8|544.5|544.9|544.6|544.7|544.4|14
1603823400000|2020-10-27 18:30:00|544.7|544.4|544.7|544.4|544.9|544.6|544.5|544.2|16
1603823700000|2020-10-27 18:35:00|544.8|544.5|544.7|544.4|545|544.7|544.6|544.3|18
1603824000000|2020-10-27 18:40:00|544.8|544.5|544.6|544.3|544.9|544.6|544.5|544.2|31
1603824300000|2020-10-27 18:45:00|544.7|544.4|544.7|544.4|544.8|544.5|544|543.7|26
1603824600000|2020-10-27 18:50:00|544.6|544.3|544.7|544.4|544.8|544.5|544.4|544.1|23
1603824900000|2020-10-27 18:55:00|544.6|544.3|545|544.7|545|544.7|544.4|544.1|29
1603825200000|2020-10-27 19:00:00|545.1|544.8|544.8|544.5|545.2|544.9|544.8|544.5|27
1603825500000|2020-10-27 19:05:00|544.7|544.4|544.4|544.1|544.9|544.6|544.3|544|36
1603825800000|2020-10-27 19:10:00|544.5|544.2|544.5|544.2|544.6|544.3|544.4|544.1|9
1603826100000|2020-10-27 19:15:00|544.4|544.1|544.5|544.2|544.6|544.3|544.3|544|10
1603826400000|2020-10-27 19:20:00|544.6|544.3|545|544.7|545|544.7|544.5|544.2|24
1603826700000|2020-10-27 19:25:00|544.9|544.6|544.8|544.5|545.1|544.8|544.8|544.5|28
1603827000000|2020-10-27 19:30:00|544.9|544.6|544.9|544.6|545|544.7|544.8|544.5|11
1603827300000|2020-10-27 19:35:00|545|544.7|545.1|544.8|545.2|544.9|544.9|544.6|8
1603827600000|2020-10-27 19:40:00|545.2|544.9|545|544.7|545.4|545.1|545|544.7|12
1603827900000|2020-10-27 19:45:00|545.1|544.8|544.6|544.3|545.2|544.9|544.6|544.3|35
1603828200000|2020-10-27 19:50:00|544.5|544.2|545.2|544.9|545.3|545|544.5|544.2|44
1603828500000|2020-10-27 19:55:00|545.1|544.8|545|544.7|545.2|544.9|544.7|544.4|42
1603828800000|2020-10-27 20:00:00|545.1|544.8|545|544.7|545.2|544.9|544.9|544.6|18
1603829100000|2020-10-27 20:05:00|544.9|544.6|544.4|544.1|545|544.7|544.4|544.1|34
1603829400000|2020-10-27 20:10:00|544.5|544.2|544.8|544.5|544.9|544.6|544.3|544|50
1603829700000|2020-10-27 20:15:00|544.9|544.6|544.9|544.6|544.9|544.6|544.8|544.5|3
1603830000000|2020-10-27 20:20:00|544.8|544.5|544.9|544.6|544.9|544.6|544.8|544.5|1
1603830300000|2020-10-27 20:25:00|||||||||1
1603830600000|2020-10-27 20:30:00|544.8|544.5|544.3|544|544.8|544.5|544.2|543.9|15
1603830900000|2020-10-27 20:35:00|544.2|543.9|543.8|543.5|544.2|543.9|543.8|543.5|12
1603831200000|2020-10-27 20:40:00|543.7|543.4|543.1|542.8|543.8|543.5|542.9|542.6|100
1603831500000|2020-10-27 20:45:00|543|542.7|542.5|542.2|543|542.7|542.5|542.2|75
1603831800000|2020-10-27 20:50:00|542.6|542.3|542.7|542.4|542.8|542.5|542.5|542.2|44
1603832100000|2020-10-27 20:55:00|542.8|542.5|542.9|542.6|543.2|542.9|542.8|542.5|50
1603832400000|2020-10-27 21:00:00|543|542.5|543.1|542.6|543.1|542.6|543|542.5|0
1603832700000|2020-10-27 21:05:00|543|542.5|543|542.5|543|542.5|543|542.5|0
1603833000000|2020-10-27 21:10:00|542.9|542.4|542.8|542.3|542.9|542.4|542.8|542.3|0
1603833300000|2020-10-27 21:15:00|542.7|542.2|542.6|542.1|542.7|542.2|542.6|542.1|0
1603833900000|2020-10-27 21:25:00|542.5|542|542.6|542.1|542.7|542.2|542.5|542|0
1603834200000|2020-10-27 21:30:00|542.7|542.2|542.6|542.1|542.7|542.2|542.6|542.1|0
1603834500000|2020-10-27 21:35:00|542.7|542.2|542.7|542.2|542.7|542.2|542.6|542.1|0
1603834800000|2020-10-27 21:40:00|542.6|542.1|542.8|542.3|542.8|542.3|542.6|542.1|0
1603835400000|2020-10-27 21:50:00|542.9|542.4|543.1|542.6|543.1|542.6|542.8|542.3|0
1603835700000|2020-10-27 21:55:00|543.2|542.7|543.1|542.6|543.4|542.9|543.1|542.6|0
1603836000000|2020-10-27 22:00:00|543|542.5|542.6|542.1|543.2|542.7|542.6|542.1|0
1603836300000|2020-10-27 22:05:00|542.5|542|542|541.5|542.5|542|542|541.5|0
1603836600000|2020-10-27 22:10:00|542.1|541.6|541.5|541|542.1|541.6|541.4|540.9|0
1603836900000|2020-10-27 22:15:00|541.6|541.1|541.3|540.8|541.7|541.2|541.2|540.7|0
1603837200000|2020-10-27 22:20:00|541.4|540.9|541.3|540.8|541.5|541|541.3|540.8|0
1603837500000|2020-10-27 22:25:00|541.2|540.7|541.3|540.8|541.4|540.9|541.2|540.7|0
1603837800000|2020-10-27 22:30:00|541.4|540.9|541.4|540.9|541.4|540.9|541.2|540.7|0
1603838100000|2020-10-27 22:35:00|541.3|540.8|541.5|541|541.6|541.1|541.3|540.8|0
1603838400000|2020-10-27 22:40:00|541.4|540.9|541.5|541|541.6|541.1|541.4|540.9|0
1603838700000|2020-10-27 22:45:00|541.4|540.9|541.4|540.9|541.5|541|541.4|540.9|0
1603839000000|2020-10-27 22:50:00|541.3|540.8|541.3|540.8|541.3|540.8|541.3|540.8|0
1603839300000|2020-10-27 22:55:00|541.4|540.9|541.3|540.8|541.5|541|541.3|540.8|0
1603839600000|2020-10-27 23:00:00|541.4|540.9|541.6|541.1|541.6|541.1|541.4|540.9|0
1603839900000|2020-10-27 23:05:00|541.7|541.2|541.6|541.1|541.7|541.2|541.6|541.1|0
1603840200000|2020-10-27 23:10:00|541.7|541.2|541.6|541.1|541.7|541.2|541.6|541.1|0
1603840500000|2020-10-27 23:15:00|541.7|541.2|541.7|541.2|541.7|541.2|541.7|541.2|0
1603840800000|2020-10-27 23:20:00|541.9|541.4|541.8|541.3|541.9|541.4|541.8|541.3|0
1603841400000|2020-10-27 23:30:00|541.9|541.4|541.8|541.3|541.9|541.4|541.8|541.3|0
1603841700000|2020-10-27 23:35:00|541.9|541.4|542|541.5|542|541.5|541.9|541.4|0
1603842000000|2020-10-27 23:40:00|541.9|541.4|541.9|541.4|542|541.5|541.9|541.4|0
1603842300000|2020-10-27 23:45:00|541.8|541.3|541.9|541.4|541.9|541.4|541.8|541.3|0
1603842600000|2020-10-27 23:50:00|542|541.5|542|541.5|542|541.5|542|541.5|0
1603842900000|2020-10-27 23:55:00|542.1|541.6|542.1|541.6|542.3|541.8|542.1|541.6|0
1603843200000|2020-10-28 00:00:00|542.2|541.7|542.2|541.7|542.3|541.8|542|541.5|0
1603843500000|2020-10-28 00:05:00|542.3|541.8|542|541.5|542.3|541.8|541.7|541.2|0
1603843800000|2020-10-28 00:10:00|542.1|541.6|542.6|542.1|542.7|542.2|542|541.5|0
1603844100000|2020-10-28 00:15:00|542.7|542.2|542.9|542.4|543.5|543|542.6|542.1|0
1603844400000|2020-10-28 00:20:00|542.8|542.3|543|542.5|543|542.5|542.3|541.8|0
1603844700000|2020-10-28 00:25:00|543.1|542.6|543.1|542.6|543.3|542.8|542.9|542.4|0
1603845000000|2020-10-28 00:30:00|543|542.5|542.8|542.3|543|542.5|542.8|542.3|0
1603845300000|2020-10-28 00:35:00|542.7|542.2|542.3|541.8|542.7|542.2|542.2|541.7|0
1603845600000|2020-10-28 00:40:00|542.2|541.7|542.3|541.8|542.3|541.8|542.2|541.7|0
1603845900000|2020-10-28 00:45:00|542.2|541.7|542.6|542.1|542.6|542.1|542.2|541.7|0
1603846200000|2020-10-28 00:50:00|542.7|542.2|542.6|542.1|542.8|542.3|542.5|542|0
1603846500000|2020-10-28 00:55:00|542.5|542|542.5|542|542.5|542|542.2|541.7|0
1603846800000|2020-10-28 01:00:00|542.6|542.1|542.8|542.3|542.8|542.3|542.6|542.1|0
1603847400000|2020-10-28 01:10:00|542.9|542.4|542.9|542.4|543.1|542.6|542.9|542.4|0
1603847700000|2020-10-28 01:15:00|543|542.5|543|542.5|543|542.5|542.8|542.3|0
1603848000000|2020-10-28 01:20:00|542.9|542.4|542.6|542.1|543|542.5|542.5|542|0
1603848300000|2020-10-28 01:25:00|542.5|542|542.5|542|542.5|542|542.5|542|0
1603848600000|2020-10-28 01:30:00|542.3|541.8|542.7|542.2|543.1|542.6|542.3|541.8|0
1603848900000|2020-10-28 01:35:00|542.6|542.1|542.4|541.9|543|542.5|542.3|541.8|0
1603849200000|2020-10-28 01:40:00|542.5|542|542.5|542|542.8|542.3|542.3|541.8|0
1603849500000|2020-10-28 01:45:00|542.6|542.1|542.5|542|542.8|542.3|542.3|541.8|0
1603849800000|2020-10-28 01:50:00|542.4|541.9|541.9|541.4|542.5|542|541.9|541.4|0
1603850100000|2020-10-28 01:55:00|542|541.5|541.9|541.4|542|541.5|541.9|541.4|0
1603850400000|2020-10-28 02:00:00|541.8|541.3|541.5|541|541.8|541.3|541.4|540.9|0
1603850700000|2020-10-28 02:05:00|541.4|540.9|541.1|540.6|541.4|540.9|541.1|540.6|0
1603851000000|2020-10-28 02:10:00|540.9|540.4|541.2|540.7|541.4|540.9|540.9|540.4|0
1603851300000|2020-10-28 02:15:00|541.3|540.8|540.9|540.4|541.4|540.9|540.8|540.3|0
1603851600000|2020-10-28 02:20:00|540.8|540.3|541.2|540.7|541.2|540.7|540.8|540.3|0
1603851900000|2020-10-28 02:25:00|541.1|540.6|541.2|540.7|541.2|540.7|541.1|540.6|0
1603852200000|2020-10-28 02:30:00|541.1|540.6|541.1|540.6|541.4|540.9|541.1|540.6|0
1603852500000|2020-10-28 02:35:00|541.2|540.7|541.4|540.9|541.6|541.1|541.2|540.7|0
1603852800000|2020-10-28 02:40:00|541.3|540.8|541.3|540.8|541.3|540.8|541.3|540.8|0
1603853100000|2020-10-28 02:45:00|541.2|540.7|541.3|540.8|541.4|540.9|541.1|540.6|0
1603853400000|2020-10-28 02:50:00|541.2|540.7|541.3|540.8|541.3|540.8|541.1|540.6|0
1603853700000|2020-10-28 02:55:00|541.4|540.9|541.4|540.9|541.5|541|541.4|540.9|0
1603854000000|2020-10-28 03:00:00|541.5|541|541.3|540.8|541.6|541.1|541.3|540.8|0
1603854300000|2020-10-28 03:05:00|541.4|540.9|541.4|540.9|541.6|541.1|541.4|540.9|0
1603854600000|2020-10-28 03:10:00|541.5|541|541.3|540.8|541.6|541.1|541.3|540.8|0
1603854900000|2020-10-28 03:15:00|541.4|540.9|541.4|540.9|541.5|541|541.4|540.9|0
1603855200000|2020-10-28 03:20:00|541.5|541|541.4|540.9|541.5|541|541.4|540.9|0
1603855500000|2020-10-28 03:25:00|541.3|540.8|541.4|540.9|541.4|540.9|541.3|540.8|0
1603855800000|2020-10-28 03:30:00|541.3|540.8|541.4|540.9|541.4|540.9|541.3|540.8|0
1603856100000|2020-10-28 03:35:00|541.3|540.8|541.4|540.9|541.4|540.9|541.3|540.8|0
1603856400000|2020-10-28 03:40:00|541.3|540.8|541.3|540.8|541.3|540.8|541.1|540.6|0
1603856700000|2020-10-28 03:45:00|541.1|540.6|541.1|540.6|541.1|540.6|541.1|540.6|0
1603857000000|2020-10-28 03:50:00|541.2|540.7|541.1|540.6|541.3|540.8|541.1|540.6|0
1603857300000|2020-10-28 03:55:00|541.2|540.7|541.3|540.8|541.3|540.8|541.2|540.7|0
1603857600000|2020-10-28 04:00:00|541.4|540.9|541.3|540.8|541.4|540.9|541.3|540.8|0
1603857900000|2020-10-28 04:05:00|541.4|540.9|541.4|540.9|541.4|540.9|541.3|540.8|0
1603858200000|2020-10-28 04:10:00|541.3|540.8|541.2|540.7|541.3|540.8|541.1|540.6|0
1603858500000|2020-10-28 04:15:00|541.1|540.6|541.1|540.6|541.2|540.7|541.1|540.6|0
1603858800000|2020-10-28 04:20:00|541.2|540.7|541.4|540.9|541.4|540.9|541.2|540.7|0
1603859100000|2020-10-28 04:25:00|541.3|540.8|541.4|540.9|541.4|540.9|541.1|540.6|0
1603859400000|2020-10-28 04:30:00|541.3|540.8|541.2|540.7|541.4|540.9|541.1|540.6|0
1603859700000|2020-10-28 04:35:00|541.3|540.8|541.3|540.8|541.3|540.8|541.3|540.8|0
1603860000000|2020-10-28 04:40:00|541.4|540.9|541.3|540.8|541.4|540.9|541.3|540.8|0
1603860300000|2020-10-28 04:45:00|541.4|540.9|541.3|540.8|541.4|540.9|541.3|540.8|0
1603860600000|2020-10-28 04:50:00|541.4|540.9|541.4|540.9|541.4|540.9|541.3|540.8|0
1603860900000|2020-10-28 04:55:00|541.3|540.8|541.4|540.9|541.4|540.9|541.3|540.8|0
1603861500000|2020-10-28 05:05:00|541.3|540.8|541.3|540.8|541.4|540.9|541.3|540.8|0
1603861800000|2020-10-28 05:10:00|541.4|540.9|541.4|540.9|541.6|541.1|541.4|540.9|0
1603862100000|2020-10-28 05:15:00|541.5|541|541.7|541.2|541.7|541.2|541.4|540.9|0
1603862400000|2020-10-28 05:20:00|541.9|541.4|542|541.5|542|541.5|541.7|541.2|0
1603862700000|2020-10-28 05:25:00|542.1|541.6|542|541.5|542.2|541.7|542|541.5|0
1603863000000|2020-10-28 05:30:00|542.1|541.6|542.1|541.6|542.2|541.7|541.9|541.4|0
1603863300000|2020-10-28 05:35:00|542|541.5|541.9|541.4|542.1|541.6|541.9|541.4|0
1603863600000|2020-10-28 05:40:00|542|541.5|542.4|541.9|542.4|541.9|541.9|541.4|0
1603863900000|2020-10-28 05:45:00|542.5|542|542.6|542.1|542.6|542.1|542.5|542|0
1603864200000|2020-10-28 05:50:00|542.5|542|542.4|541.9|542.6|542.1|542.4|541.9|0
1603864500000|2020-10-28 05:55:00|542.5|542|542.4|541.9|542.6|542.1|542.4|541.9|0
1603864800000|2020-10-28 06:00:00|542.5|542|542.7|542.2|542.7|542.2|542.4|541.9|0
1603865100000|2020-10-28 06:05:00|542.6|542.1|542.9|542.4|542.9|542.4|542.6|542.1|0
1603865400000|2020-10-28 06:10:00|542.7|542.2|542.5|542|542.9|542.4|542.5|542|0
1603865700000|2020-10-28 06:15:00|542.6|542.1|542.8|542.3|542.8|542.3|542.5|542|0
1603866000000|2020-10-28 06:20:00|542.7|542.2|542.4|541.9|542.7|542.2|542.4|541.9|0
1603866300000|2020-10-28 06:25:00|542.3|541.8|542.2|541.7|542.4|541.9|542.1|541.6|0
1603866600000|2020-10-28 06:30:00|542.1|541.6|541.9|541.4|542.2|541.7|541.8|541.3|0
1603866900000|2020-10-28 06:35:00|542|541.5|542.1|541.6|542.3|541.8|542|541.5|0
1603867200000|2020-10-28 06:40:00|542.2|541.7|542.3|541.8|542.3|541.8|542.1|541.6|0
1603867500000|2020-10-28 06:45:00|542.4|541.9|542.4|541.9|542.4|541.9|542.4|541.9|0
1603867800000|2020-10-28 06:50:00|542.2|541.7|539.8|539.3|542.4|541.9|539.8|539.3|0
1603868100000|2020-10-28 06:55:00|539.9|539.4|540.8|540.3|540.8|540.3|539.8|539.3|0
1603868400000|2020-10-28 07:00:00|540.9|540.4|541.3|541|542.2|541.9|540.4|540.1|230
1603868700000|2020-10-28 07:05:00|541.2|540.9|540.2|539.9|541.3|541|540.1|539.8|94
1603869000000|2020-10-28 07:10:00|540.1|539.8|540|539.7|540.2|539.9|539.6|539.3|285
1603869300000|2020-10-28 07:15:00|539.9|539.6|540|539.7|540.3|540|539.7|539.4|70
1603869600000|2020-10-28 07:20:00|539.9|539.6|539|538.7|540|539.7|538.9|538.6|102
1603869900000|2020-10-28 07:25:00|538.9|538.6|539.2|538.9|539.5|539.2|538.9|538.6|67
1603870200000|2020-10-28 07:30:00|539.3|539|539.7|539.4|539.8|539.5|538.7|538.4|146
1603870500000|2020-10-28 07:35:00|539.8|539.5|539|538.7|539.9|539.6|539|538.7|105
1603870800000|2020-10-28 07:40:00|539.1|538.8|539.4|539.1|539.6|539.3|539|538.7|52
1603871100000|2020-10-28 07:45:00|539.5|539.2|540.1|539.8|540.2|539.9|539.5|539.2|93
1603871400000|2020-10-28 07:50:00|540.2|539.9|539.6|539.3|540.2|539.9|539.5|539.2|56
1603871700000|2020-10-28 07:55:00|539.7|539.4|539.9|539.6|540|539.7|539|538.7|171
1603872000000|2020-10-28 08:00:00|539.8|539.7|539.4|539.3|541.4|541.3|539.2|539.1|1159
1603872300000|2020-10-28 08:05:00|539.5|539.4|538.1|538|539.8|539.7|537.7|537.6|754
1603872600000|2020-10-28 08:10:00|538.2|538.1|536.1|536|538.2|538.1|536|535.9|967
1603872900000|2020-10-28 08:15:00|536|535.9|534.4|534.3|536.1|536|534|533.9|1021
1603873200000|2020-10-28 08:20:00|534.3|534.2|534.6|534.5|535.5|535.4|534.1|534|714
1603873500000|2020-10-28 08:25:00|534.5|534.4|535.5|535.4|535.5|535.4|533.9|533.8|630
1603873800000|2020-10-28 08:30:00|535.4|535.3|534.7|534.6|535.5|535.4|534.4|534.3|653
1603874100000|2020-10-28 08:35:00|534.6|534.5|534.7|534.6|535.5|535.4|534.4|534.3|549
1603874400000|2020-10-28 08:40:00|534.72|534.62|536.12|536.02|536.42|536.32|534.62|534.52|565
1603874700000|2020-10-28 08:45:00|536.02|535.92|537.52|537.42|537.62|537.52|535.82|535.72|554
1603875000000|2020-10-28 08:50:00|537.42|537.32|537.22|537.12|538.12|538.02|536.72|536.62|538
1603875300000|2020-10-28 08:55:00|537.32|537.22|538.32|538.22|538.52|538.42|536.92|536.82|306
1603875600000|2020-10-28 09:00:00|538.22|538.12|537.72|537.62|538.52|538.42|537.02|536.92|361
1603875900000|2020-10-28 09:05:00|537.62|537.52|538.62|538.52|538.82|538.72|537.52|537.42|269
1603876200000|2020-10-28 09:10:00|538.72|538.62|538.92|538.82|539.22|539.12|538.02|537.92|310
1603876500000|2020-10-28 09:15:00|538.82|538.72|538.22|538.12|539.02|538.92|537.92|537.82|282
1603876800000|2020-10-28 09:20:00|538.12|538.02|538.12|538.02|538.32|538.22|537.52|537.42|180
1603877100000|2020-10-28 09:25:00|538.22|538.12|538.22|538.12|538.92|538.82|537.82|537.72|370
1603877400000|2020-10-28 09:30:00|538.12|538.02|537.82|537.72|538.32|538.22|537.32|537.22|230
1603877700000|2020-10-28 09:35:00|537.72|537.62|537.22|537.12|537.92|537.82|537.22|537.12|130
1603878000000|2020-10-28 09:40:00|537.32|537.22|537.62|537.52|537.72|537.62|536.82|536.72|132
1603878300000|2020-10-28 09:45:00|537.72|537.62|536.62|536.52|537.72|537.62|536.62|536.52|189
1603878600000|2020-10-28 09:50:00|536.52|536.42|537.02|536.92|537.12|537.02|536.22|536.12|144
1603878900000|2020-10-28 09:55:00|537.12|537.02|537.92|537.82|538.02|537.92|536.82|536.72|173
1603879200000|2020-10-28 10:00:00|538.02|537.92|539.32|539.22|539.42|539.32|537.92|537.82|375
1603879500000|2020-10-28 10:05:00|539.22|539.12|539.52|539.42|539.62|539.52|539.02|538.92|197
1603879800000|2020-10-28 10:10:00|539.42|539.32|539.02|538.92|539.52|539.42|538.72|538.62|329
1603880100000|2020-10-28 10:15:00|539.12|539.02|539.52|539.42|539.72|539.62|538.92|538.82|175
1603880400000|2020-10-28 10:20:00|539.42|539.32|538.92|538.82|539.72|539.62|538.92|538.82|216
1603880700000|2020-10-28 10:25:00|538.82|538.72|537.72|537.62|538.92|538.82|537.72|537.62|254
1603881000000|2020-10-28 10:30:00|537.62|537.52|538.02|537.92|538.72|538.62|537.62|537.52|247
1603881300000|2020-10-28 10:35:00|538.12|538.02|538.32|538.22|538.52|538.42|537.52|537.42|168
1603881600000|2020-10-28 10:40:00|538.22|538.12|538.22|538.12|538.42|538.32|537.92|537.82|92
1603881900000|2020-10-28 10:45:00|538.32|538.22|538.22|538.12|538.62|538.52|537.92|537.82|103
1603882200000|2020-10-28 10:50:00|538.12|538.02|537.62|537.52|538.12|538.02|537.52|537.42|63
1603882500000|2020-10-28 10:55:00|537.52|537.42|536.82|536.72|537.52|537.42|536.72|536.62|164
1603882800000|2020-10-28 11:00:00|536.72|536.62|536.82|536.72|537.12|537.02|536.42|536.32|176
1603883100000|2020-10-28 11:05:00|536.72|536.62|535.62|535.52|536.82|536.72|535.42|535.32|293
1603883400000|2020-10-28 11:10:00|535.52|535.42|535.42|535.32|535.82|535.72|535.32|535.22|221
1603883700000|2020-10-28 11:15:00|535.32|535.22|535.72|535.62|535.92|535.82|535.32|535.22|186
1603884000000|2020-10-28 11:20:00|535.82|535.72|535.12|535.02|536.02|535.92|535.12|535.02|198
1603884300000|2020-10-28 11:25:00|535.22|535.12|535.62|535.52|535.62|535.52|535.02|534.92|132
1603884600000|2020-10-28 11:30:00|535.52|535.42|535.02|534.92|535.92|535.82|535.02|534.92|306
1603884900000|2020-10-28 11:35:00|535.12|535.02|534.82|534.72|535.12|535.02|534.62|534.52|158
1603885200000|2020-10-28 11:40:00|534.72|534.62|534.92|534.82|534.92|534.82|534.42|534.32|224
1603885500000|2020-10-28 11:45:00|535.02|534.92|535.22|535.12|535.22|535.12|534.52|534.42|184
1603885800000|2020-10-28 11:50:00|535.12|535.02|535.22|535.12|535.32|535.22|534.82|534.72|111
1603886100000|2020-10-28 11:55:00|535.12|535.02|534.92|534.82|535.42|535.32|534.62|534.52|188
1603886400000|2020-10-28 12:00:00|534.82|534.72|534.52|534.42|534.82|534.72|534.22|534.12|229
1603886700000|2020-10-28 12:05:00|534.62|534.52|534.02|533.92|534.62|534.52|533.62|533.52|289
1603887000000|2020-10-28 12:10:00|533.92|533.82|533.82|533.72|534.02|533.92|533.32|533.22|257
1603887300000|2020-10-28 12:15:00|533.92|533.82|534.02|533.92|534.32|534.22|533.62|533.52|207
1603887600000|2020-10-28 12:20:00|534.12|534.02|534.12|534.02|534.32|534.22|533.72|533.62|161
1603887900000|2020-10-28 12:25:00|534.02|533.92|534.72|534.62|534.72|534.62|534.02|533.92|103
1603888200000|2020-10-28 12:30:00|534.62|534.52|534.22|534.12|534.72|534.62|534.02|533.92|190
1603888500000|2020-10-28 12:35:00|534.12|534.02|533.42|533.32|534.12|534.02|533.12|533.02|134
1603888800000|2020-10-28 12:40:00|533.39|533.29|531.99|531.89|533.49|533.39|531.89|531.79|383
1603889100000|2020-10-28 12:45:00|532.09|531.99|531.89|531.79|532.59|532.49|531.49|531.39|431
1603889400000|2020-10-28 12:50:00|531.99|531.89|531.99|531.89|532.39|532.29|531.39|531.29|317
1603889700000|2020-10-28 12:55:00|531.89|531.79|532.49|532.39|532.59|532.49|531.39|531.29|266
1603890000000|2020-10-28 13:00:00|532.59|532.49|532.89|532.79|533.09|532.99|532.39|532.29|243
1603890300000|2020-10-28 13:05:00|532.79|532.69|532.59|532.49|533.09|532.99|532.49|532.39|196
1603890600000|2020-10-28 13:10:00|532.69|532.59|532.09|531.99|532.69|532.59|531.99|531.89|227
1603890900000|2020-10-28 13:15:00|531.99|531.89|531.19|531.09|532.09|531.99|531.09|530.99|234
1603891200000|2020-10-28 13:20:00|531.29|531.19|531.89|531.79|531.89|531.79|531.09|530.99|163
1603891500000|2020-10-28 13:25:00|531.79|531.69|532.79|532.69|532.89|532.79|531.79|531.69|258
1603891800000|2020-10-28 13:30:00|532.69|532.59|532.39|532.29|532.99|532.89|532.19|532.09|539
1603892100000|2020-10-28 13:35:00|532.49|532.39|533.59|533.49|533.69|533.59|532.49|532.39|491
1603892400000|2020-10-28 13:40:00|533.49|533.39|534.29|534.19|534.49|534.39|533.19|533.09|348
1603892700000|2020-10-28 13:45:00|534.39|534.29|533.49|533.39|534.59|534.49|533.39|533.29|470
1603893000000|2020-10-28 13:50:00|533.39|533.29|532.69|532.59|533.49|533.39|532.49|532.39|381
1603893300000|2020-10-28 13:55:00|532.79|532.69|533.69|533.59|533.79|533.69|532.59|532.49|314
1603893600000|2020-10-28 14:00:00|533.59|533.49|532.99|532.89|534.49|534.39|532.99|532.89|650
1603893900000|2020-10-28 14:05:00|533.09|532.99|532.59|532.49|533.39|533.29|532.59|532.49|347
1603894200000|2020-10-28 14:10:00|532.49|532.39|532.69|532.59|533.29|533.19|532.39|532.29|409
1603894500000|2020-10-28 14:15:00|532.59|532.49|531.59|531.49|532.89|532.79|531.59|531.49|299
1603894800000|2020-10-28 14:20:00|531.69|531.59|531.59|531.49|532.19|532.09|531.29|531.19|245
1603895100000|2020-10-28 14:25:00|531.49|531.39|530.79|530.69|531.89|531.79|530.39|530.29|589
1603895400000|2020-10-28 14:30:00|530.89|530.79|531.49|531.39|531.69|531.59|530.09|529.99|460
1603895700000|2020-10-28 14:35:00|531.39|531.29|530.39|530.29|531.69|531.59|530.39|530.29|707
1603896000000|2020-10-28 14:40:00|530.29|530.19|530.09|529.99|530.49|530.39|529.79|529.69|401
1603896300000|2020-10-28 14:45:00|529.99|529.89|529.29|529.19|530.09|529.99|529.19|529.09|316
1603896600000|2020-10-28 14:50:00|529.39|529.29|530.39|530.29|530.59|530.49|529.19|529.09|463
1603896900000|2020-10-28 14:55:00|530.49|530.39|530.79|530.69|530.89|530.79|529.59|529.49|472
1603897200000|2020-10-28 15:00:00|530.69|530.59|529.79|529.69|530.89|530.79|529.79|529.69|326
1603897500000|2020-10-28 15:05:00|529.89|529.79|530.69|530.59|531.19|531.09|529.89|529.79|387
1603897800000|2020-10-28 15:10:00|530.71|530.61|531.11|531.01|531.21|531.11|530.41|530.31|310
1603898100000|2020-10-28 15:15:00|531.21|531.11|531.31|531.21|531.41|531.31|530.51|530.41|268
1603898400000|2020-10-28 15:20:00|531.41|531.31|530.31|530.21|531.71|531.61|530.11|530.01|198
1603898700000|2020-10-28 15:25:00|530.21|530.11|530.11|530.01|530.31|530.21|529.51|529.41|325
1603899000000|2020-10-28 15:30:00|530.01|529.91|529.51|529.41|530.11|530.01|529.11|529.01|334
1603899300000|2020-10-28 15:35:00|529.61|529.51|531.21|531.11|531.51|531.41|529.51|529.41|307
1603899600000|2020-10-28 15:40:00|531.11|531.01|532.61|532.51|532.91|532.81|531.01|530.91|360
1603899900000|2020-10-28 15:45:00|532.51|532.41|532.91|532.81|533.21|533.11|532.11|532.01|372
1603900200000|2020-10-28 15:50:00|533.01|532.91|533.51|533.41|533.71|533.61|532.41|532.31|354
1603900500000|2020-10-28 15:55:00|533.41|533.31|533.51|533.41|534.11|534.01|533.21|533.11|412
1603900800000|2020-10-28 16:00:00|533.41|533.31|533.01|532.91|534.01|533.91|532.71|532.61|225
1603901100000|2020-10-28 16:05:00|533.11|533.01|533.91|533.81|534.01|533.91|532.81|532.71|334
1603901400000|2020-10-28 16:10:00|533.81|533.71|533.81|533.71|534.41|534.31|533.41|533.31|300
1603901700000|2020-10-28 16:15:00|533.91|533.81|533.91|533.81|534.41|534.31|533.71|533.61|236
1603902000000|2020-10-28 16:20:00|534.01|533.91|533.71|533.61|534.01|533.91|533.41|533.31|216
1603902300000|2020-10-28 16:25:00|533.81|533.71|532.01|531.91|533.91|533.81|532.01|531.91|612
1603902600000|2020-10-28 16:30:00|531.65|531.35|533.45|533.15|533.45|533.15|531.25|530.95|627
1603902900000|2020-10-28 16:35:00|533.55|533.25|532.95|532.65|533.85|533.55|532.65|532.35|389
1603903200000|2020-10-28 16:40:00|532.85|532.55|533.65|533.35|533.65|533.35|532.45|532.15|125
1603903500000|2020-10-28 16:45:00|533.55|533.25|532.25|531.95|533.65|533.35|532.25|531.95|87
1603903800000|2020-10-28 16:50:00|532.35|532.05|532.55|532.25|532.75|532.45|532.15|531.85|75
1603904100000|2020-10-28 16:55:00|532.45|532.15|532.25|531.95|532.75|532.45|532.15|531.85|25
1603904400000|2020-10-28 17:00:00|532.15|531.85|532.45|532.15|532.55|532.25|531.95|531.65|107
1603904700000|2020-10-28 17:05:00|532.35|532.05|531.95|531.65|532.55|532.25|531.95|531.65|105
1603905000000|2020-10-28 17:10:00|531.85|531.55|531.55|531.25|532.15|531.85|531.45|531.15|42
1603905300000|2020-10-28 17:15:00|531.65|531.35|531.65|531.35|531.75|531.45|531.05|530.75|131
1603905600000|2020-10-28 17:20:00|531.75|531.45|531.15|530.85|531.75|531.45|530.85|530.55|177
1603905900000|2020-10-28 17:25:00|531.05|530.75|532.45|532.15|532.45|532.15|531.05|530.75|134
1603906200000|2020-10-28 17:30:00|532.35|532.05|532.55|532.25|532.65|532.35|531.75|531.45|67
1603906500000|2020-10-28 17:35:00|532.65|532.35|532.95|532.65|533.25|532.95|532.55|532.25|43
1603906800000|2020-10-28 17:40:00|533.05|532.75|532.45|532.15|533.05|532.75|532.35|532.05|25
1603907100000|2020-10-28 17:45:00|532.35|532.05|532.65|532.35|532.85|532.55|532.25|531.95|29
1603907400000|2020-10-28 17:50:00|532.55|532.25|532.85|532.55|532.85|532.55|532.25|531.95|24
1603907700000|2020-10-28 17:55:00|532.75|532.45|532.95|532.65|533.05|532.75|532.55|532.25|23
1603908000000|2020-10-28 18:00:00|532.85|532.55|532.35|532.05|532.85|532.55|532.05|531.75|31
1603908300000|2020-10-28 18:05:00|532.25|531.95|531.85|531.55|532.55|532.25|531.75|531.45|28
1603908600000|2020-10-28 18:10:00|531.75|531.45|531.25|530.95|531.85|531.55|531.15|530.85|33
1603908900000|2020-10-28 18:15:00|531.15|530.85|531.25|530.95|531.55|531.25|530.95|530.65|14
1603909200000|2020-10-28 18:20:00|531.35|531.05|532.35|532.05|532.35|532.05|531.25|530.95|25
1603909500000|2020-10-28 18:25:00|532.45|532.15|532.75|532.45|532.85|532.55|532.05|531.75|33
1603909800000|2020-10-28 18:30:00|532.85|532.55|532.35|532.05|533.05|532.75|532.25|531.95|22
1603910100000|2020-10-28 18:35:00|532.45|532.15|531.95|531.65|532.45|532.15|531.75|531.45|38
1603910400000|2020-10-28 18:40:00|531.85|531.55|532.15|531.85|532.45|532.15|531.85|531.55|18
1603910700000|2020-10-28 18:45:00|532.05|531.75|532.55|532.25|532.65|532.35|531.95|531.65|12
1603911000000|2020-10-28 18:50:00|532.65|532.35|531.55|531.25|532.75|532.45|531.55|531.25|26
1603911300000|2020-10-28 18:55:00|531.65|531.35|533.05|532.75|533.25|532.95|531.55|531.25|81
1603911600000|2020-10-28 19:00:00|533.15|532.85|532.15|531.85|533.15|532.85|532.05|531.75|34
1603911900000|2020-10-28 19:05:00|532.05|531.75|532.15|531.85|532.75|532.45|531.95|531.65|39
1603912200000|2020-10-28 19:10:00|532.25|531.95|532.25|531.95|532.55|532.25|531.55|531.25|34
1603912500000|2020-10-28 19:15:00|532.15|531.85|531.65|531.35|532.15|531.85|531.45|531.15|31
1603912800000|2020-10-28 19:20:00|531.75|531.45|532.85|532.55|533.05|532.75|531.35|531.05|62
1603913100000|2020-10-28 19:25:00|532.75|532.45|532.35|532.05|533.05|532.75|532.35|532.05|40
1603913400000|2020-10-28 19:30:00|532.45|532.15|532.65|532.35|532.95|532.65|532.45|532.15|40
1603913700000|2020-10-28 19:35:00|532.75|532.45|531.65|531.35|532.85|532.55|531.55|531.25|57
1603914000000|2020-10-28 19:40:00|531.75|531.45|531.55|531.25|532.05|531.75|531.55|531.25|28
1603914300000|2020-10-28 19:45:00|531.65|531.35|531.05|530.75|531.75|531.45|530.85|530.55|46
1603914600000|2020-10-28 19:50:00|530.85|530.55|530.15|529.85|531.05|530.75|530.05|529.75|55
1603914900000|2020-10-28 19:55:00|530.05|529.75|529.85|529.55|530.25|529.95|529.55|529.25|61
1603915200000|2020-10-28 20:00:00|529.95|529.65|530.05|529.75|530.55|530.25|529.95|529.65|32
1603915500000|2020-10-28 20:05:00|530.15|529.85|530.25|529.95|530.25|529.95|530.05|529.75|6
1603915800000|2020-10-28 20:10:00|530.35|530.05|530.65|530.35|530.75|530.45|530.25|529.95|14
1603916100000|2020-10-28 20:15:00|530.55|530.25|530.85|530.55|531.05|530.75|530.55|530.25|19
1603916400000|2020-10-28 20:20:00|530.75|530.45|530.95|530.65|531.15|530.85|530.75|530.45|13
1603916700000|2020-10-28 20:25:00|530.85|530.55|530.95|530.65|531.05|530.75|530.85|530.55|12
1603917000000|2020-10-28 20:30:00|531.05|530.75|531.55|531.25|531.65|531.35|531.05|530.75|20
1603917300000|2020-10-28 20:35:00|531.65|531.35|531.35|531.05|531.65|531.35|531.35|531.05|4
1603917600000|2020-10-28 20:40:00|||||||||6
1603917900000|2020-10-28 20:45:00|531.25|530.95|530.65|530.35|531.25|530.95|530.65|530.35|19
1603918200000|2020-10-28 20:50:00|530.55|530.25|531.25|530.95|531.25|530.95|530.45|530.15|12
1603918500000|2020-10-28 20:55:00|531.35|531.05|531.15|530.85|531.45|531.15|530.95|530.65|27
1603918800000|2020-10-28 21:00:00|531.25|530.75|531.15|530.65|531.25|530.75|531.15|530.65|0
1603919100000|2020-10-28 21:05:00|531.05|530.55|530.85|530.35|531.15|530.65|530.65|530.15|0
1603919400000|2020-10-28 21:10:00|530.95|530.45|530.85|530.35|530.95|530.45|530.75|530.25|0
1603919700000|2020-10-28 21:15:00|530.75|530.25|530.75|530.25|530.85|530.35|530.75|530.25|0
1603920000000|2020-10-28 21:20:00|530.65|530.15|530.75|530.25|530.75|530.25|530.65|530.15|0
1603920300000|2020-10-28 21:25:00|530.85|530.35|530.85|530.35|530.85|530.35|530.75|530.25|0
1603920600000|2020-10-28 21:30:00|530.95|530.45|531.35|530.85|531.45|530.95|530.95|530.45|0
1603920900000|2020-10-28 21:35:00|531.45|530.95|531.45|530.95|531.55|531.05|531.45|530.95|0
1603921200000|2020-10-28 21:40:00|531.35|530.85|531.25|530.75|531.35|530.85|531.25|530.75|0
1603921500000|2020-10-28 21:45:00|531.35|530.85|531.25|530.75|531.35|530.85|531.25|530.75|0
1603921800000|2020-10-28 21:50:00|531.35|530.85|531.35|530.85|531.35|530.85|531.25|530.75|0
1603922100000|2020-10-28 21:55:00|531.25|530.75|531.45|530.95|531.45|530.95|531.25|530.75|0
1603922400000|2020-10-28 22:00:00|531.65|531.15|531.65|531.15|531.75|531.25|531.35|530.85|0
1603922700000|2020-10-28 22:05:00|531.75|531.25|532.05|531.55|532.15|531.65|531.75|531.25|0
1603923000000|2020-10-28 22:10:00|531.95|531.45|531.75|531.25|532.05|531.55|531.65|531.15|0
1603923300000|2020-10-28 22:15:00|531.85|531.35|531.95|531.45|531.95|531.45|531.65|531.15|0
1603923600000|2020-10-28 22:20:00|531.85|531.35|531.95|531.45|531.95|531.45|531.75|531.25|0
1603923900000|2020-10-28 22:25:00|531.85|531.35|532.05|531.55|532.05|531.55|531.85|531.35|0
1603924200000|2020-10-28 22:30:00|532.15|531.65|532.25|531.75|532.35|531.85|532.15|531.65|0
1603924800000|2020-10-28 22:40:00|532.15|531.65|532.25|531.75|532.25|531.75|532.15|531.65|0
1603925100000|2020-10-28 22:45:00|532.15|531.65|531.85|531.35|532.25|531.75|531.85|531.35|0
1603925400000|2020-10-28 22:50:00|531.95|531.45|532.05|531.55|532.05|531.55|531.85|531.35|0
1603925700000|2020-10-28 22:55:00|532.15|531.65|532.25|531.75|532.35|531.85|532.05|531.55|0
1603926000000|2020-10-28 23:00:00|532.15|531.65|532.25|531.75|532.25|531.75|532.05|531.55|0
1603926300000|2020-10-28 23:05:00|532.35|531.85|532.05|531.55|532.35|531.85|532.05|531.55|0
1603926600000|2020-10-28 23:10:00|532.15|531.65|532.05|531.55|532.25|531.75|531.85|531.35|0
1603926900000|2020-10-28 23:15:00|531.95|531.45|531.85|531.35|532.05|531.55|531.85|531.35|0
1603927200000|2020-10-28 23:20:00|531.75|531.25|531.35|530.85|531.85|531.35|531.05|530.55|0
1603927500000|2020-10-28 23:25:00|531.25|530.75|531.15|530.65|531.35|530.85|530.95|530.45|0
1603927800000|2020-10-28 23:30:00|531.05|530.55|531.45|530.95|531.45|530.95|531.05|530.55|0
1603928100000|2020-10-28 23:35:00|531.55|531.05|531.55|531.05|531.55|531.05|531.35|530.85|0
1603928400000|2020-10-28 23:40:00|531.45|530.95|531.55|531.05|531.55|531.05|531.45|530.95|0
1603928700000|2020-10-28 23:45:00|531.75|531.25|531.85|531.35|531.95|531.45|531.65|531.15|0
1603929000000|2020-10-28 23:50:00|531.95|531.45|531.85|531.35|531.95|531.45|531.85|531.35|0
1603929300000|2020-10-28 23:55:00|531.95|531.45|532.05|531.55|532.05|531.55|531.85|531.35|0
1603929600000|2020-10-29 00:00:00|531.95|531.45|532.35|531.85|532.65|532.15|531.85|531.35|0
1603929900000|2020-10-29 00:05:00|532.25|531.75|532.95|532.45|532.95|532.45|532.25|531.75|0
1603930200000|2020-10-29 00:10:00|532.85|532.35|532.75|532.25|532.85|532.35|532.65|532.15|0
1603930500000|2020-10-29 00:15:00|532.85|532.35|533.35|532.85|533.55|533.05|532.65|532.15|0
1603930800000|2020-10-29 00:20:00|533.45|532.95|533.85|533.35|533.85|533.35|533.35|532.85|0
1603931100000|2020-10-29 00:25:00|533.95|533.45|534.05|533.55|534.45|533.95|533.85|533.35|0
1603931400000|2020-10-29 00:30:00|533.95|533.45|533.85|533.35|534.15|533.65|533.85|533.35|0
1603931700000|2020-10-29 00:35:00|533.95|533.45|533.95|533.45|534.15|533.65|533.85|533.35|0
1603932000000|2020-10-29 00:40:00|533.85|533.35|534.05|533.55|534.05|533.55|533.85|533.35|0
1603932300000|2020-10-29 00:45:00|534.15|533.65|534.45|533.95|534.65|534.15|534.15|533.65|0
1603932600000|2020-10-29 00:50:00|534.65|534.15|534.55|534.05|534.75|534.25|534.25|533.75|0
1603932900000|2020-10-29 00:55:00|534.65|534.15|534.45|533.95|534.65|534.15|534.45|533.95|0
1603933200000|2020-10-29 01:00:00|534.35|533.85|534.45|533.95|534.95|534.45|534.25|533.75|0
1603933500000|2020-10-29 01:05:00|534.35|533.85|534.55|534.05|534.65|534.15|534.15|533.65|0
1603933800000|2020-10-29 01:10:00|534.45|533.95|534.65|534.15|534.85|534.35|534.45|533.95|0
1603934100000|2020-10-29 01:15:00|534.55|534.05|533.85|533.35|534.65|534.15|533.75|533.25|0
1603934400000|2020-10-29 01:20:00|533.75|533.25|533.65|533.15|534.05|533.55|533.55|533.05|0
1603934700000|2020-10-29 01:25:00|533.55|533.05|533.75|533.25|533.95|533.45|533.55|533.05|0
1603935000000|2020-10-29 01:30:00|533.85|533.35|534.05|533.55|534.45|533.95|533.75|533.25|0
1603935300000|2020-10-29 01:35:00|533.95|533.45|533.75|533.25|534.15|533.65|533.55|533.05|0
1603935600000|2020-10-29 01:40:00|533.85|533.35|534.05|533.55|534.35|533.85|533.85|533.35|0
1603935900000|2020-10-29 01:45:00|533.95|533.45|534.45|533.95|534.55|534.05|533.95|533.45|0
1603936200000|2020-10-29 01:50:00|534.55|534.05|534.25|533.75|534.55|534.05|534.05|533.55|0
1603936500000|2020-10-29 01:55:00|534.35|533.85|533.75|533.25|534.35|533.85|533.75|533.25|0
1603936800000|2020-10-29 02:00:00|533.65|533.15|533.75|533.25|533.75|533.25|533.55|533.05|0
1603937100000|2020-10-29 02:05:00|533.85|533.35|533.95|533.45|534.05|533.55|533.55|533.05|0
1603937400000|2020-10-29 02:10:00|533.85|533.35|533.75|533.25|533.85|533.35|533.65|533.15|0
1603937700000|2020-10-29 02:15:00|533.65|533.15|533.25|532.75|533.65|533.15|533.15|532.65|0
1603938000000|2020-10-29 02:20:00|533.15|532.65|532.95|532.45|533.25|532.75|532.85|532.35|0
1603938300000|2020-10-29 02:25:00|533.05|532.55|533.15|532.65|533.25|532.75|532.95|532.45|0
1603938600000|2020-10-29 02:30:00|533.25|532.75|532.95|532.45|533.25|532.75|532.95|532.45|0
1603938900000|2020-10-29 02:35:00|533.05|532.55|533.35|532.85|533.35|532.85|533.05|532.55|0
1603939200000|2020-10-29 02:40:00|533.25|532.75|533.15|532.65|533.25|532.75|532.95|532.45|0
1603939500000|2020-10-29 02:45:00|533.05|532.55|532.85|532.35|533.15|532.65|532.65|532.15|0
1603939800000|2020-10-29 02:50:00|532.95|532.45|532.85|532.35|532.95|532.45|532.65|532.15|0
1603940100000|2020-10-29 02:55:00|532.95|532.45|533.15|532.65|533.15|532.65|532.95|532.45|0
1603940400000|2020-10-29 03:00:00|533.05|532.55|532.85|532.35|533.05|532.55|532.65|532.15|0
1603940700000|2020-10-29 03:05:00|532.95|532.45|533.15|532.65|533.15|532.65|532.85|532.35|0
1603941000000|2020-10-29 03:10:00|533.25|532.75|533.25|532.75|533.45|532.95|533.15|532.65|0
1603941300000|2020-10-29 03:15:00|533.15|532.65|533.25|532.75|533.65|533.15|533.15|532.65|0
1603941600000|2020-10-29 03:20:00|533.35|532.85|532.95|532.45|533.45|532.95|532.95|532.45|0
1603941900000|2020-10-29 03:25:00|533.05|532.55|533.45|532.95|533.45|532.95|533.05|532.55|0
1603942200000|2020-10-29 03:30:00|533.55|533.05|533.65|533.15|533.95|533.45|533.55|533.05|0
1603942500000|2020-10-29 03:35:00|533.55|533.05|533.65|533.15|533.65|533.15|533.35|532.85|0
1603942800000|2020-10-29 03:40:00|533.55|533.05|533.35|532.85|533.55|533.05|533.25|532.75|0
1603943100000|2020-10-29 03:45:00|533.45|532.95|533.65|533.15|533.65|533.15|533.35|532.85|0
1603943400000|2020-10-29 03:50:00|533.75|533.25|533.65|533.15|533.85|533.35|533.65|533.15|0
1603943700000|2020-10-29 03:55:00|533.75|533.25|533.85|533.35|533.85|533.35|533.75|533.25|0
1603944000000|2020-10-29 04:00:00|533.75|533.25|533.75|533.25|533.85|533.35|533.65|533.15|0
1603944300000|2020-10-29 04:05:00|533.85|533.35|534.15|533.65|534.15|533.65|533.75|533.25|0
1603944600000|2020-10-29 04:10:00|534.05|533.55|534.15|533.65|534.25|533.75|533.95|533.45|0
1603944900000|2020-10-29 04:15:00|534.25|533.75|534.15|533.65|534.25|533.75|534.15|533.65|0
1603945200000|2020-10-29 04:20:00|534.05|533.55|534.45|533.95|534.45|533.95|533.95|533.45|0
1603945500000|2020-10-29 04:25:00|534.35|533.85|534.25|533.75|534.45|533.95|534.25|533.75|0
1603945800000|2020-10-29 04:30:00|534.15|533.65|534.05|533.55|534.15|533.65|533.95|533.45|0
1603946100000|2020-10-29 04:35:00|534.15|533.65|534.15|533.65|534.25|533.75|534.05|533.55|0
1603946400000|2020-10-29 04:40:00|534.25|533.75|534.25|533.75|534.45|533.95|534.15|533.65|0
1603946700000|2020-10-29 04:45:00|534.15|533.65|534.15|533.65|534.25|533.75|533.95|533.45|0
1603947000000|2020-10-29 04:50:00|534.25|533.75|534.45|533.95|534.45|533.95|534.25|533.75|0
1603947300000|2020-10-29 04:55:00|534.35|533.85|534.25|533.75|534.55|534.05|534.25|533.75|0
1603947600000|2020-10-29 05:00:00|534.35|533.85|534.15|533.65|534.45|533.95|533.95|533.45|0
1603947900000|2020-10-29 05:05:00|534.25|533.75|534.25|533.75|534.25|533.75|534.05|533.55|0
1603948200000|2020-10-29 05:10:00|534.35|533.85|534.75|534.25|534.75|534.25|534.25|533.75|0
1603948500000|2020-10-29 05:15:00|534.85|534.35|534.55|534.05|534.85|534.35|534.45|533.95|0
1603948800000|2020-10-29 05:20:00|534.45|533.95|534.35|533.85|534.75|534.25|534.35|533.85|0
1603949100000|2020-10-29 05:25:00|534.45|533.95|534.55|534.05|534.55|534.05|534.35|533.85|0
1603949400000|2020-10-29 05:30:00|534.65|534.15|535.05|534.55|535.15|534.65|534.45|533.95|0
1603949700000|2020-10-29 05:35:00|535.15|534.65|535.05|534.55|535.15|534.65|534.75|534.25|0
1603950000000|2020-10-29 05:40:00|534.95|534.45|534.75|534.25|535.05|534.55|534.75|534.25|0
1603950300000|2020-10-29 05:45:00|534.65|534.15|534.55|534.05|534.65|534.15|534.45|533.95|0
1603950600000|2020-10-29 05:50:00|534.45|533.95|534.75|534.25|534.85|534.35|534.45|533.95|0
1603950900000|2020-10-29 05:55:00|534.85|534.35|534.85|534.35|534.85|534.35|534.75|534.25|0
1603951200000|2020-10-29 06:00:00|534.75|534.25|535.25|534.75|535.25|534.75|534.65|534.15|0
1603951500000|2020-10-29 06:05:00|535.15|534.65|534.95|534.45|535.15|534.65|534.85|534.35|0
1603951800000|2020-10-29 06:10:00|534.85|534.35|535.05|534.55|535.05|534.55|534.75|534.25|0
1603952100000|2020-10-29 06:15:00|535.15|534.65|535.25|534.75|535.25|534.75|535.05|534.55|0
1603952400000|2020-10-29 06:20:00|535.35|534.85|536.25|535.75|536.45|535.95|535.25|534.75|0
1603952700000|2020-10-29 06:25:00|536.35|535.85|536.25|535.75|536.55|536.05|536.05|535.55|0
1603953000000|2020-10-29 06:30:00|536.35|535.85|536.35|535.85|536.55|536.05|536.25|535.75|0
1603953300000|2020-10-29 06:35:00|536.25|535.75|536.65|536.15|537.25|536.75|536.25|535.75|0
1603953600000|2020-10-29 06:40:00|536.75|536.25|536.45|535.95|536.95|536.45|536.15|535.65|0
1603953900000|2020-10-29 06:45:00|536.35|535.85|536.45|535.95|536.95|536.45|536.35|535.85|0
1603954200000|2020-10-29 06:50:00|536.55|536.05|535.35|534.85|536.65|536.15|535.35|534.85|0
1603954500000|2020-10-29 06:55:00|535.25|534.75|534.95|534.45|535.35|534.85|534.95|534.45|0
1603954800000|2020-10-29 07:00:00|535.05|534.55|533.65|533.35|535.05|534.55|533.25|532.95|350
1603955100000|2020-10-29 07:05:00|533.55|533.25|533.75|533.45|533.85|533.55|533.25|532.95|203
1603955400000|2020-10-29 07:10:00|533.85|533.55|534.35|534.05|534.55|534.25|533.75|533.45|146
1603955700000|2020-10-29 07:15:00|534.25|533.95|533.85|533.55|534.35|534.05|533.55|533.25|78
1603956000000|2020-10-29 07:20:00|533.75|533.45|533.85|533.55|534.15|533.85|533.65|533.35|54
1603956300000|2020-10-29 07:25:00|533.55|533.25|533.35|533.05|533.75|533.45|533.15|532.85|56
1603956600000|2020-10-29 07:30:00|533.25|532.95|532.25|531.95|533.85|533.55|532.15|531.85|109
1603956900000|2020-10-29 07:35:00|532.15|531.85|533.15|532.85|533.25|532.95|532.15|531.85|75
1603957200000|2020-10-29 07:40:00|533.25|532.95|532.85|532.55|533.45|533.15|532.85|532.55|70
1603957500000|2020-10-29 07:45:00|532.95|532.65|533.05|532.75|533.25|532.95|532.25|531.95|74
1603957800000|2020-10-29 07:50:00|532.95|532.65|533.45|533.15|533.55|533.25|532.75|532.45|65
1603958100000|2020-10-29 07:55:00|533.55|533.25|534.35|534.05|534.45|534.15|533.15|532.85|228
1603958400000|2020-10-29 08:00:00|534.25|534.15|538.15|538.05|538.35|538.25|533.35|533.25|1600
1603958700000|2020-10-29 08:05:00|538.05|537.95|536.75|536.65|538.45|538.35|536.35|536.25|778
1603959000000|2020-10-29 08:10:00|536.85|536.75|535.65|535.55|536.95|536.85|535.55|535.45|546
1603959300000|2020-10-29 08:15:00|535.75|535.65|534.25|534.15|536.25|536.15|533.95|533.85|459
1603959600000|2020-10-29 08:20:00|534.15|534.05|537.45|537.35|537.55|537.45|534.15|534.05|574
1603959900000|2020-10-29 08:25:00|537.55|537.45|535.75|535.65|537.55|537.45|535.45|535.35|472
1603960200000|2020-10-29 08:30:00|535.65|535.55|535.95|535.85|536.85|536.75|534.85|534.75|456
1603960500000|2020-10-29 08:35:00|536.05|535.95|535.25|535.15|536.15|536.05|534.95|534.85|305
1603960800000|2020-10-29 08:40:00|535.33|535.23|535.23|535.13|535.63|535.53|534.43|534.33|321
1603961100000|2020-10-29 08:45:00|535.13|535.03|534.13|534.03|535.13|535.03|533.73|533.63|274
1603961400000|2020-10-29 08:50:00|534.03|533.93|534.03|533.93|534.33|534.23|533.73|533.63|165
1603961700000|2020-10-29 08:55:00|533.93|533.83|534.13|534.03|534.63|534.53|533.43|533.33|220
1603962000000|2020-10-29 09:00:00|534.03|533.93|535.13|535.03|535.23|535.13|534.03|533.93|177
1603962300000|2020-10-29 09:05:00|535.03|534.93|536.43|536.33|536.43|536.33|534.53|534.43|249
1603962600000|2020-10-29 09:10:00|536.33|536.23|535.93|535.83|536.43|536.33|535.63|535.53|212
1603962900000|2020-10-29 09:15:00|535.83|535.73|535.03|534.93|536.03|535.93|534.93|534.83|220
1603963200000|2020-10-29 09:20:00|534.93|534.83|535.83|535.73|535.93|535.83|534.83|534.73|178
1603963500000|2020-10-29 09:25:00|535.93|535.83|536.63|536.53|536.63|536.53|535.83|535.73|222
1603963800000|2020-10-29 09:30:00|536.53|536.43|534.93|534.83|536.63|536.53|534.93|534.83|319
1603964100000|2020-10-29 09:35:00|535.03|534.93|535.33|535.23|535.63|535.53|534.73|534.63|189
1603964400000|2020-10-29 09:40:00|535.43|535.33|536.23|536.13|536.23|536.13|535.23|535.13|136
1603964700000|2020-10-29 09:45:00|536.13|536.03|535.83|535.73|536.23|536.13|535.43|535.33|154
1603965000000|2020-10-29 09:50:00|535.93|535.83|535.53|535.43|536.13|536.03|535.33|535.23|158
1603965300000|2020-10-29 09:55:00|535.63|535.53|536.33|536.23|536.43|536.33|535.33|535.23|136
1603965600000|2020-10-29 10:00:00|536.23|536.13|535.43|535.33|536.33|536.23|535.33|535.23|142
1603965900000|2020-10-29 10:05:00|535.33|535.23|535.63|535.53|535.93|535.83|535.23|535.13|82
1603966200000|2020-10-29 10:10:00|535.53|535.43|534.73|534.63|535.63|535.53|534.33|534.23|387
1603966500000|2020-10-29 10:15:00|534.83|534.73|534.43|534.33|534.83|534.73|533.73|533.63|170
1603966800000|2020-10-29 10:20:00|534.33|534.23|534.13|534.03|535.03|534.93|534.03|533.93|122
1603967100000|2020-10-29 10:25:00|534.23|534.13|533.83|533.73|534.43|534.33|533.83|533.73|201
1603967400000|2020-10-29 10:30:00|533.93|533.83|534.13|534.03|534.43|534.33|533.73|533.63|106
1603967700000|2020-10-29 10:35:00|534.03|533.93|534.33|534.23|534.43|534.33|533.83|533.73|127
1603968000000|2020-10-29 10:40:00|534.23|534.13|534.53|534.43|534.83|534.73|534.03|533.93|134
1603968300000|2020-10-29 10:45:00|534.43|534.33|535.13|535.03|535.13|535.03|534.23|534.13|139
1603968600000|2020-10-29 10:50:00|535.03|534.93|534.63|534.53|535.13|535.03|534.33|534.23|157
1603968900000|2020-10-29 10:55:00|534.73|534.63|534.63|534.53|535.23|535.13|534.53|534.43|204
1603969200000|2020-10-29 11:00:00|534.73|534.63|534.33|534.23|534.73|534.63|533.83|533.73|220
1603969500000|2020-10-29 11:05:00|534.23|534.13|533.73|533.63|534.43|534.33|533.63|533.53|200
1603969800000|2020-10-29 11:10:00|533.63|533.53|532.83|532.73|533.73|533.63|532.43|532.33|230
1603970100000|2020-10-29 11:15:00|532.73|532.63|532.03|531.93|533.03|532.93|531.83|531.73|270
1603970400000|2020-10-29 11:20:00|531.93|531.83|531.93|531.83|532.33|532.23|531.63|531.53|141
1603970700000|2020-10-29 11:25:00|531.83|531.73|531.23|531.13|531.83|531.73|531.13|531.03|187
1603971000000|2020-10-29 11:30:00|531.33|531.23|531.33|531.23|531.73|531.63|531.03|530.93|170
1603971300000|2020-10-29 11:35:00|531.43|531.33|530.43|530.33|531.73|531.63|530.43|530.33|269
1603971600000|2020-10-29 11:40:00|530.53|530.43|529.83|529.73|530.73|530.63|529.73|529.63|232
1603971900000|2020-10-29 11:45:00|529.93|529.83|530.03|529.93|530.53|530.43|529.83|529.73|168
1603972200000|2020-10-29 11:50:00|530.13|530.03|529.93|529.83|530.23|530.13|529.33|529.23|207
1603972500000|2020-10-29 11:55:00|530.03|529.93|528.73|528.63|530.13|530.03|528.73|528.63|199
1603972800000|2020-10-29 12:00:00|528.83|528.73|529.93|529.83|530.03|529.93|528.83|528.73|186
1603973100000|2020-10-29 12:05:00|529.83|529.73|530.93|530.83|530.93|530.83|529.63|529.53|188
1603973400000|2020-10-29 12:10:00|530.83|530.73|530.73|530.63|531.43|531.33|530.73|530.63|150
1603973700000|2020-10-29 12:15:00|530.83|530.73|530.03|529.93|530.93|530.83|529.73|529.63|182
1603974000000|2020-10-29 12:20:00|529.93|529.83|530.03|529.93|530.33|530.23|529.63|529.53|145
1603974300000|2020-10-29 12:25:00|530.13|530.03|530.23|530.13|530.33|530.23|529.43|529.33|185
1603974600000|2020-10-29 12:30:00|530.33|530.23|530.43|530.33|530.73|530.63|529.83|529.73|153
1603974900000|2020-10-29 12:35:00|530.33|530.23|531.23|531.13|531.43|531.33|530.23|530.13|202
1603975200000|2020-10-29 12:40:00|531.24|531.14|530.84|530.74|531.34|531.24|530.44|530.34|72
1603975500000|2020-10-29 12:45:00|530.94|530.84|530.64|530.54|531.94|531.84|529.84|529.74|376
1603975800000|2020-10-29 12:50:00|530.74|530.64|531.04|530.94|531.64|531.54|530.54|530.44|253
1603976100000|2020-10-29 12:55:00|530.94|530.84|531.24|531.14|531.54|531.44|530.44|530.34|114
1603976400000|2020-10-29 13:00:00|531.04|530.94|531.44|531.34|531.74|531.64|530.84|530.74|95
1603976700000|2020-10-29 13:05:00|531.34|531.24|530.54|530.44|531.64|531.54|530.34|530.24|186
1603977000000|2020-10-29 13:10:00|530.64|530.54|530.94|530.84|531.04|530.94|530.34|530.24|116
1603977300000|2020-10-29 13:15:00|530.84|530.74|530.64|530.54|531.14|531.04|530.54|530.44|185
1603977600000|2020-10-29 13:20:00|530.74|530.64|531.24|531.14|531.24|531.14|530.24|530.14|157
1603977900000|2020-10-29 13:25:00|531.14|531.04|530.24|530.14|531.24|531.14|530.24|530.14|290
1603978200000|2020-10-29 13:30:00|530.34|530.24|529.84|529.74|530.94|530.84|529.74|529.64|439
1603978500000|2020-10-29 13:35:00|529.94|529.84|528.74|528.64|530.24|530.14|528.64|528.54|412
1603978800000|2020-10-29 13:40:00|528.64|528.54|528.54|528.44|528.94|528.84|527.84|527.74|593
1603979100000|2020-10-29 13:45:00|528.64|528.54|529.34|529.24|530.04|529.94|527.84|527.74|574
1603979400000|2020-10-29 13:50:00|529.44|529.34|531.84|531.74|531.84|531.74|529.04|528.94|425
1603979700000|2020-10-29 13:55:00|531.74|531.64|532.94|532.84|533.24|533.14|531.34|531.24|577
1603980000000|2020-10-29 14:00:00|533.04|532.94|534.54|534.44|534.64|534.54|532.74|532.64|762
1603980300000|2020-10-29 14:05:00|534.44|534.34|534.34|534.24|534.54|534.44|533.84|533.74|420
1603980600000|2020-10-29 14:10:00|534.44|534.34|533.54|533.44|534.94|534.84|533.24|533.14|544
1603980900000|2020-10-29 14:15:00|533.64|533.54|534.24|534.14|534.54|534.44|533.14|533.04|304
1603981200000|2020-10-29 14:20:00|534.34|534.24|535.04|534.94|535.34|535.24|533.64|533.54|482
1603981500000|2020-10-29 14:25:00|535.14|535.04|535.24|535.14|535.54|535.44|534.84|534.74|304
1603981800000|2020-10-29 14:30:00|535.34|535.24|534.94|534.84|535.74|535.64|534.84|534.74|441
1603982100000|2020-10-29 14:35:00|534.84|534.74|535.74|535.64|535.74|535.64|534.14|534.04|313
1603982400000|2020-10-29 14:40:00|535.84|535.74|535.74|535.64|535.84|535.74|534.94|534.84|389
1603982700000|2020-10-29 14:45:00|535.84|535.74|535.84|535.74|536.44|536.34|535.54|535.44|502
1603983000000|2020-10-29 14:50:00|535.94|535.84|534.84|534.74|536.04|535.94|534.54|534.44|320
1603983300000|2020-10-29 14:55:00|534.94|534.84|534.34|534.24|535.14|535.04|534.04|533.94|447
1603983600000|2020-10-29 15:00:00|534.44|534.34|534.14|534.04|534.74|534.64|534.04|533.94|304
1603983900000|2020-10-29 15:05:00|534.24|534.14|535.24|535.14|535.54|535.44|534.04|533.94|251
1603984200000|2020-10-29 15:10:00|535.21|535.11|536.31|536.21|536.31|536.21|534.91|534.81|315
1603984500000|2020-10-29 15:15:00|536.21|536.11|537.11|537.01|537.31|537.21|535.81|535.71|336
1603984800000|2020-10-29 15:20:00|537.01|536.91|537.81|537.71|537.81|537.71|536.81|536.71|229
1603985100000|2020-10-29 15:25:00|537.71|537.61|536.81|536.71|538.31|538.21|536.81|536.71|373
1603985400000|2020-10-29 15:30:00|536.91|536.81|536.41|536.31|537.11|537.01|536.11|536.01|345
1603985700000|2020-10-29 15:35:00|536.61|536.51|536.91|536.81|536.91|536.81|536.11|536.01|182
1603986000000|2020-10-29 15:40:00|536.81|536.71|535.41|535.31|536.91|536.81|535.31|535.21|204
1603986300000|2020-10-29 15:45:00|535.31|535.21|535.51|535.41|536.01|535.91|535.11|535.01|184
1603986600000|2020-10-29 15:50:00|535.41|535.31|534.91|534.81|535.61|535.51|534.71|534.61|225
1603986900000|2020-10-29 15:55:00|535.01|534.91|534.41|534.31|535.51|535.41|533.91|533.81|321
1603987200000|2020-10-29 16:00:00|534.51|534.41|533.81|533.71|534.81|534.71|533.71|533.61|208
1603987500000|2020-10-29 16:05:00|533.71|533.61|534.21|534.11|534.51|534.41|533.71|533.61|153
1603987800000|2020-10-29 16:10:00|534.11|534.01|534.81|534.71|534.91|534.81|534.11|534.01|211
1603988100000|2020-10-29 16:15:00|534.71|534.61|534.61|534.51|535.11|535.01|534.51|534.41|189
1603988400000|2020-10-29 16:20:00|534.71|534.61|533.91|533.81|534.71|534.61|533.81|533.71|473
1603988700000|2020-10-29 16:25:00|533.81|533.71|533.61|533.51|534.51|534.41|533.61|533.51|392
1603989000000|2020-10-29 16:30:00|533.71|533.41|534.61|534.31|535.01|534.71|533.71|533.41|706
1603989300000|2020-10-29 16:35:00|534.71|534.41|535.51|535.21|535.71|535.41|534.61|534.31|557
1603989600000|2020-10-29 16:40:00|535.61|535.31|535.51|535.21|535.81|535.51|535.51|535.21|92
1603989900000|2020-10-29 16:45:00|535.61|535.31|535.61|535.31|535.81|535.51|535.21|534.91|100
1603990200000|2020-10-29 16:50:00|535.71|535.41|535.71|535.41|535.91|535.61|535.41|535.11|62
1603990500000|2020-10-29 16:55:00|535.61|535.31|535.51|535.21|535.81|535.51|535.41|535.11|59
1603990800000|2020-10-29 17:00:00|535.61|535.31|535.61|535.31|535.91|535.61|535.41|535.11|78
1603991100000|2020-10-29 17:05:00|535.51|535.21|534.71|534.41|535.61|535.31|534.71|534.41|113
1603991400000|2020-10-29 17:10:00|534.81|534.51|534.91|534.61|535.11|534.81|534.61|534.31|58
1603991700000|2020-10-29 17:15:00|534.81|534.51|535.01|534.71|535.01|534.71|534.51|534.21|54
1603992000000|2020-10-29 17:20:00|534.91|534.61|535.71|535.41|535.81|535.51|534.91|534.61|70
1603992300000|2020-10-29 17:25:00|535.81|535.51|536.41|536.11|536.41|536.11|535.71|535.41|129
1603992600000|2020-10-29 17:30:00|536.31|536.01|536.91|536.61|537.01|536.71|536.31|536.01|110
1603992900000|2020-10-29 17:35:00|536.81|536.51|536.41|536.11|536.91|536.61|536.31|536.01|58
1603993200000|2020-10-29 17:40:00|536.51|536.21|536.81|536.51|537.11|536.81|536.51|536.21|85
1603993500000|2020-10-29 17:45:00|536.91|536.61|536.61|536.31|537.01|536.71|536.51|536.21|82
1603993800000|2020-10-29 17:50:00|536.71|536.41|537.21|536.91|537.21|536.91|536.61|536.31|41
1603994100000|2020-10-29 17:55:00|537.31|537.01|537.31|537.01|537.41|537.11|537.01|536.71|34
1603994400000|2020-10-29 18:00:00|537.41|537.11|537.71|537.41|538.01|537.71|537.31|537.01|56
1603994700000|2020-10-29 18:05:00|537.81|537.51|538.11|537.81|538.21|537.91|537.71|537.41|73
1603995000000|2020-10-29 18:10:00|538.01|537.71|537.81|537.51|538.11|537.81|537.71|537.41|33
1603995300000|2020-10-29 18:15:00|537.91|537.61|538.61|538.31|538.71|538.41|537.91|537.61|97
1603995600000|2020-10-29 18:20:00|538.51|538.21|538.51|538.21|538.61|538.31|538.11|537.81|36
1603995900000|2020-10-29 18:25:00|538.41|538.11|538.41|538.11|538.71|538.41|538.31|538.01|61
1603996200000|2020-10-29 18:30:00|538.51|538.21|538.91|538.61|538.91|538.61|538.11|537.81|81
1603996500000|2020-10-29 18:35:00|538.81|538.51|537.71|537.41|538.91|538.61|537.51|537.21|60
1603996800000|2020-10-29 18:40:00|537.81|537.51|537.81|537.51|538.11|537.81|537.61|537.31|34
1603997100000|2020-10-29 18:45:00|537.91|537.61|537.21|536.91|537.91|537.61|537.21|536.91|59
1603997400000|2020-10-29 18:50:00|537.31|537.01|537.81|537.51|537.81|537.51|537.21|536.91|60
1603997700000|2020-10-29 18:55:00|537.71|537.41|537.81|537.51|538.01|537.71|537.61|537.31|34
1603998000000|2020-10-29 19:00:00|537.91|537.61|538.21|537.91|538.41|538.11|537.61|537.31|53
1603998300000|2020-10-29 19:05:00|538.11|537.81|538.01|537.71|538.41|538.11|537.91|537.61|45
1603998600000|2020-10-29 19:10:00|538.11|537.81|537.61|537.31|538.21|537.91|537.51|537.21|81
1603998900000|2020-10-29 19:15:00|537.51|537.21|537.81|537.51|537.91|537.61|537.11|536.81|50
1603999200000|2020-10-29 19:20:00|537.71|537.41|538.11|537.81|538.21|537.91|537.71|537.41|31
1603999500000|2020-10-29 19:25:00|538.01|537.71|538.01|537.71|538.51|538.21|537.71|537.41|62
1603999800000|2020-10-29 19:30:00|537.91|537.61|538.11|537.81|538.31|538.01|537.91|537.61|39
1604000100000|2020-10-29 19:35:00|538.01|537.71|538.21|537.91|538.21|537.91|537.71|537.41|32
1604000400000|2020-10-29 19:40:00|538.11|537.81|538.11|537.81|538.41|538.11|537.91|537.61|43
1604000700000|2020-10-29 19:45:00|538.01|537.71|538.51|538.21|538.91|538.61|537.91|537.61|71
1604001000000|2020-10-29 19:50:00|538.71|538.41|538.61|538.31|539.21|538.91|538.21|537.91|110
1604001300000|2020-10-29 19:55:00|538.51|538.21|537.01|536.71|538.51|538.21|537.01|536.71|128
1604001600000|2020-10-29 20:00:00|537.11|536.81|537.21|536.91|537.91|537.61|536.81|536.51|119
1604001900000|2020-10-29 20:05:00|537.31|537.01|537.31|537.01|537.81|537.51|537.31|537.01|18
1604002200000|2020-10-29 20:10:00|537.41|537.11|536.21|535.91|537.41|537.11|535.91|535.61|48
1604002500000|2020-10-29 20:15:00|536.31|536.01|536.21|535.91|536.31|536.01|536.11|535.81|10
1604002800000|2020-10-29 20:20:00|536.31|536.01|536.21|535.91|536.31|536.01|536.21|535.91|1
1604003100000|2020-10-29 20:25:00|536.11|535.81|536.31|536.01|536.31|536.01|536.11|535.81|4
1604003400000|2020-10-29 20:30:00|536.41|536.11|534.71|534.41|536.41|536.11|534.31|534.01|52
1604003700000|2020-10-29 20:35:00|534.61|534.31|534.61|534.31|534.81|534.51|534.21|533.91|38
1604004000000|2020-10-29 20:40:00|534.51|534.21|535.21|534.91|535.91|535.61|534.51|534.21|42
1604004300000|2020-10-29 20:45:00|535.11|534.81|535.21|534.91|535.51|535.21|535.11|534.81|3
1604004600000|2020-10-29 20:50:00|535.11|534.81|534.41|534.11|535.11|534.81|534.41|534.11|30
1604004900000|2020-10-29 20:55:00|534.51|534.21|535.01|534.71|535.11|534.81|534.51|534.21|49
1604005200000|2020-10-29 21:00:00|535.31|534.81|535.21|534.71|535.31|534.81|535.01|534.51|0
1604005500000|2020-10-29 21:05:00|535.41|534.91|535.31|534.81|535.41|534.91|535.31|534.81|0
1604005800000|2020-10-29 21:10:00|535.41|534.91|535.31|534.81|535.41|534.91|535.31|534.81|0
1604006100000|2020-10-29 21:15:00|535.41|534.91|535.21|534.71|535.41|534.91|535.21|534.71|0
1604006400000|2020-10-29 21:20:00|535.11|534.61|535.01|534.51|535.21|534.71|534.91|534.41|0
1604006700000|2020-10-29 21:25:00|535.11|534.61|535.21|534.71|535.21|534.71|535.01|534.51|0
1604007000000|2020-10-29 21:30:00|535.11|534.61|535.21|534.71|535.21|534.71|535.11|534.61|0
1604007300000|2020-10-29 21:35:00|535.11|534.61|535.21|534.71|535.21|534.71|535.11|534.61|0
1604007600000|2020-10-29 21:40:00|535.31|534.81|535.21|534.71|535.31|534.81|535.21|534.71|0
1604007900000|2020-10-29 21:45:00|535.31|534.81|535.21|534.71|535.31|534.81|535.21|534.71|0
1604008200000|2020-10-29 21:50:00|535.31|534.81|535.21|534.71|535.31|534.81|535.21|534.71|0
1604008500000|2020-10-29 21:55:00|535.31|534.81|535.11|534.61|535.31|534.81|535.11|534.61|0
1604008800000|2020-10-29 22:00:00|534.91|534.41|535.11|534.61|535.21|534.71|534.21|533.71|0
1604009100000|2020-10-29 22:05:00|535.21|534.71|534.41|533.91|535.31|534.81|534.31|533.81|0
1604009400000|2020-10-29 22:10:00|534.51|534.01|534.81|534.31|534.91|534.41|534.11|533.61|0
1604009700000|2020-10-29 22:15:00|534.71|534.21|534.91|534.41|535.01|534.51|534.71|534.21|0
1604010000000|2020-10-29 22:20:00|535.01|534.51|535.11|534.61|535.21|534.71|534.81|534.31|0
1604010300000|2020-10-29 22:25:00|535.21|534.71|534.51|534.01|535.21|534.71|534.01|533.51|0
1604010600000|2020-10-29 22:30:00|534.41|533.91|534.61|534.11|534.71|534.21|534.21|533.71|0
1604010900000|2020-10-29 22:35:00|534.71|534.21|534.11|533.61|534.71|534.21|534.11|533.61|0
1604011200000|2020-10-29 22:40:00|534.21|533.71|534.41|533.91|534.61|534.11|534.21|533.71|0
1604011500000|2020-10-29 22:45:00|534.31|533.81|534.91|534.41|534.91|534.41|534.31|533.81|0
1604011800000|2020-10-29 22:50:00|535.01|534.51|534.71|534.21|535.01|534.51|534.71|534.21|0
1604012100000|2020-10-29 22:55:00|534.81|534.31|534.71|534.21|534.91|534.41|534.71|534.21|0
1604012400000|2020-10-29 23:00:00|534.81|534.31|535.31|534.81|535.41|534.91|534.71|534.21|0
1604012700000|2020-10-29 23:05:00|535.41|534.91|535.71|535.21|535.71|535.21|535.31|534.81|0
1604013000000|2020-10-29 23:10:00|535.61|535.11|535.71|535.21|535.71|535.21|535.51|535.01|0
1604013300000|2020-10-29 23:15:00|535.61|535.11|535.81|535.31|535.91|535.41|535.51|535.01|0
1604013600000|2020-10-29 23:20:00|535.71|535.21|535.61|535.11|535.81|535.31|535.61|535.11|0
1604013900000|2020-10-29 23:25:00|535.51|535.01|535.61|535.11|535.71|535.21|535.51|535.01|0
1604014200000|2020-10-29 23:30:00|535.71|535.21|536.11|535.61|536.21|535.71|535.61|535.11|0
1604014500000|2020-10-29 23:35:00|536.01|535.51|535.91|535.41|536.11|535.61|535.91|535.41|0
1604014800000|2020-10-29 23:40:00|536.01|535.51|535.81|535.31|536.11|535.61|535.81|535.31|0
1604015100000|2020-10-29 23:45:00|535.91|535.41|535.81|535.31|536.11|535.61|535.71|535.21|0
1604015400000|2020-10-29 23:50:00|535.91|535.41|535.51|535.01|535.91|535.41|535.51|535.01|0
1604015700000|2020-10-29 23:55:00|535.61|535.11|535.51|535.01|535.71|535.21|535.41|534.91|0
1604016000000|2020-10-30 00:00:00|535.61|535.11|535.11|534.61|535.71|535.21|534.61|534.11|0
1604016300000|2020-10-30 00:05:00|535.21|534.71|535.31|534.81|535.41|534.91|535.11|534.61|0
1604016600000|2020-10-30 00:10:00|535.41|534.91|535.31|534.81|535.41|534.91|535.11|534.61|0
1604016900000|2020-10-30 00:15:00|535.41|534.91|534.61|534.11|535.71|535.21|534.61|534.11|0
1604017200000|2020-10-30 00:20:00|534.71|534.21|534.81|534.31|535.11|534.61|534.51|534.01|0
1604017500000|2020-10-30 00:25:00|534.91|534.41|534.91|534.41|535.11|534.61|534.81|534.31|0
1604017800000|2020-10-30 00:30:00|535.01|534.51|535.11|534.61|535.11|534.61|534.81|534.31|0
1604018100000|2020-10-30 00:35:00|535.01|534.51|535.31|534.81|535.41|534.91|534.91|534.41|0
1604018400000|2020-10-30 00:40:00|535.21|534.71|534.81|534.31|535.31|534.81|534.81|534.31|0
1604018700000|2020-10-30 00:45:00|534.91|534.41|534.61|534.11|534.91|534.41|534.41|533.91|0
1604019000000|2020-10-30 00:50:00|534.71|534.21|534.51|534.01|534.81|534.31|534.51|534.01|0
1604019300000|2020-10-30 00:55:00|534.41|533.91|533.81|533.31|534.41|533.91|533.61|533.11|0
1604019600000|2020-10-30 01:00:00|533.91|533.41|534.41|533.91|534.61|534.11|533.71|533.21|0
1604019900000|2020-10-30 01:05:00|534.31|533.81|534.61|534.11|534.71|534.21|533.91|533.41|0
1604020200000|2020-10-30 01:10:00|534.71|534.21|534.61|534.11|534.81|534.31|534.41|533.91|0
1604020500000|2020-10-30 01:15:00|534.51|534.01|534.21|533.71|534.61|534.11|534.01|533.51|0
1604020800000|2020-10-30 01:20:00|534.11|533.61|533.31|532.81|534.11|533.61|533.21|532.71|0
1604021100000|2020-10-30 01:25:00|533.21|532.71|532.51|532.01|533.31|532.81|532.51|532.01|0
1604021400000|2020-10-30 01:30:00|532.61|532.11|533.31|532.81|533.51|533.01|532.61|532.11|0
1604021700000|2020-10-30 01:35:00|533.21|532.71|533.51|533.01|533.71|533.21|532.91|532.41|0
1604022000000|2020-10-30 01:40:00|533.61|533.11|533.41|532.91|533.61|533.11|533.21|532.71|0
1604022300000|2020-10-30 01:45:00|533.51|533.01|533.81|533.31|534.21|533.71|533.51|533.01|0
1604022600000|2020-10-30 01:50:00|533.91|533.41|534.01|533.51|534.01|533.51|533.71|533.21|0
1604022900000|2020-10-30 01:55:00|534.11|533.61|534.51|534.01|534.61|534.11|534.01|533.51|0
1604023200000|2020-10-30 02:00:00|534.41|533.91|533.71|533.21|534.51|534.01|533.71|533.21|0
1604023500000|2020-10-30 02:05:00|533.81|533.31|533.51|533.01|533.81|533.31|533.51|533.01|0
1604023800000|2020-10-30 02:10:00|533.61|533.11|534.01|533.51|534.01|533.51|533.61|533.11|0
1604024100000|2020-10-30 02:15:00|533.91|533.41|534.01|533.51|534.21|533.71|533.91|533.41|0
1604024400000|2020-10-30 02:20:00|533.91|533.41|533.51|533.01|533.91|533.41|533.41|532.91|0
1604024700000|2020-10-30 02:25:00|533.41|532.91|533.71|533.21|533.71|533.21|533.31|532.81|0
1604025000000|2020-10-30 02:30:00|533.61|533.11|533.51|533.01|533.71|533.21|533.51|533.01|0
1604025300000|2020-10-30 02:35:00|533.61|533.11|533.81|533.31|533.91|533.41|533.51|533.01|0
1604025600000|2020-10-30 02:40:00|533.71|533.21|533.81|533.31|533.81|533.31|533.71|533.21|0
1604025900000|2020-10-30 02:45:00|533.71|533.21|534.01|533.51|534.01|533.51|533.71|533.21|0
1604026200000|2020-10-30 02:50:00|533.91|533.41|533.51|533.01|533.91|533.41|533.51|533.01|0
1604026500000|2020-10-30 02:55:00|533.41|532.91|533.31|532.81|533.51|533.01|533.31|532.81|0
1604026800000|2020-10-30 03:00:00|533.41|532.91|533.71|533.21|533.81|533.31|533.31|532.81|0
1604027100000|2020-10-30 03:05:00|533.81|533.31|534.01|533.51|534.11|533.61|533.81|533.31|0
1604027400000|2020-10-30 03:10:00|534.11|533.61|534.01|533.51|534.11|533.61|533.81|533.31|0
1604027700000|2020-10-30 03:15:00|534.11|533.61|534.11|533.61|534.11|533.61|533.61|533.11|0
1604028000000|2020-10-30 03:20:00|534.21|533.71|534.31|533.81|534.31|533.81|534.11|533.61|0
1604028300000|2020-10-30 03:25:00|534.21|533.71|534.11|533.61|534.31|533.81|534.11|533.61|0
1604028600000|2020-10-30 03:30:00|534.21|533.71|534.61|534.11|534.61|534.11|534.21|533.71|0
1604028900000|2020-10-30 03:35:00|534.51|534.01|534.31|533.81|534.61|534.11|534.11|533.61|0
1604029200000|2020-10-30 03:40:00|534.11|533.61|534.11|533.61|534.31|533.81|534.11|533.61|0
1604029500000|2020-10-30 03:45:00|534.21|533.71|534.41|533.91|534.41|533.91|534.11|533.61|0
1604029800000|2020-10-30 03:50:00|534.31|533.81|534.61|534.11|534.81|534.31|534.31|533.81|0
1604030400000|2020-10-30 04:00:00|534.71|534.21|534.81|534.31|535.11|534.61|534.71|534.21|0
1604030700000|2020-10-30 04:05:00|534.91|534.41|534.91|534.41|535.11|534.61|534.81|534.31|0
1604031000000|2020-10-30 04:10:00|535.01|534.51|534.81|534.31|535.11|534.61|534.81|534.31|0
1604031300000|2020-10-30 04:15:00|534.91|534.41|534.91|534.41|535.11|534.61|534.91|534.41|0
1604031600000|2020-10-30 04:20:00|535.01|534.51|534.81|534.31|535.11|534.61|534.81|534.31|0
1604031900000|2020-10-30 04:25:00|534.91|534.41|534.61|534.11|534.91|534.41|534.61|534.11|0
1604032200000|2020-10-30 04:30:00|534.71|534.21|534.51|534.01|534.81|534.31|534.41|533.91|0
1604032500000|2020-10-30 04:35:00|534.41|533.91|534.01|533.51|534.41|533.91|534.01|533.51|0
1604032800000|2020-10-30 04:40:00|533.91|533.41|534.01|533.51|534.31|533.81|533.81|533.31|0
1604033100000|2020-10-30 04:45:00|533.91|533.41|533.41|532.91|534.01|533.51|533.41|532.91|0
1604033400000|2020-10-30 04:50:00|533.51|533.01|533.21|532.71|533.51|533.01|533.21|532.71|0
1604033700000|2020-10-30 04:55:00|533.11|532.61|533.31|532.81|533.51|533.01|533.01|532.51|0
1604034000000|2020-10-30 05:00:00|533.41|532.91|533.31|532.81|533.51|533.01|533.21|532.71|0
1604034300000|2020-10-30 05:05:00|533.41|532.91|533.01|532.51|533.41|532.91|533.01|532.51|0
1604034600000|2020-10-30 05:10:00|533.11|532.61|532.01|531.51|533.21|532.71|532.01|531.51|0
1604034900000|2020-10-30 05:15:00|531.91|531.41|530.81|530.31|532.01|531.51|530.61|530.11|0
1604035200000|2020-10-30 05:20:00|530.91|530.41|530.71|530.21|531.21|530.71|530.51|530.01|0
1604035500000|2020-10-30 05:25:00|530.61|530.11|529.91|529.41|530.71|530.21|529.71|529.21|0
1604035800000|2020-10-30 05:30:00|530.01|529.51|530.01|529.51|530.31|529.81|529.91|529.41|0
1604036100000|2020-10-30 05:35:00|529.91|529.41|528.41|527.91|529.91|529.41|528.41|527.91|0
1604036400000|2020-10-30 05:40:00|528.51|528.01|528.11|527.61|528.61|528.11|528.11|527.61|0
1604036700000|2020-10-30 05:45:00|528.01|527.51|527.91|527.41|528.11|527.61|527.81|527.31|0
1604037000000|2020-10-30 05:50:00|527.71|527.21|528.41|527.91|528.51|528.01|527.71|527.21|0
1604037300000|2020-10-30 05:55:00|528.51|528.01|527.71|527.21|528.51|528.01|527.71|527.21|0
1604037600000|2020-10-30 06:00:00|527.51|527.01|525.81|525.31|527.71|527.21|525.61|525.11|0
1604037900000|2020-10-30 06:05:00|525.91|525.41|526.41|525.91|526.61|526.11|525.81|525.31|0
1604038200000|2020-10-30 06:10:00|526.31|525.81|525.91|525.41|526.41|525.91|525.11|524.61|0
1604038500000|2020-10-30 06:15:00|525.81|525.31|526.71|526.21|526.81|526.31|525.71|525.21|0
1604038800000|2020-10-30 06:20:00|526.61|526.11|527.71|527.21|528.01|527.51|526.61|526.11|0
1604039100000|2020-10-30 06:25:00|527.61|527.11|527.21|526.71|527.71|527.21|526.81|526.31|0
1604039400000|2020-10-30 06:30:00|527.31|526.81|528.01|527.51|528.11|527.61|527.21|526.71|0
1604039700000|2020-10-30 06:35:00|528.11|527.61|528.11|527.61|528.21|527.71|527.51|527.01|0
1604040000000|2020-10-30 06:40:00|528.21|527.71|528.61|528.11|528.71|528.21|528.21|527.71|0
1604040300000|2020-10-30 06:45:00|528.51|528.01|527.21|526.71|528.61|528.11|526.81|526.31|0
1604040600000|2020-10-30 06:50:00|527.11|526.61|527.21|526.71|527.71|527.21|527.01|526.51|0
1604040900000|2020-10-30 06:55:00|527.11|526.61|527.11|526.61|527.61|527.11|527.01|526.51|0
1604041200000|2020-10-30 07:00:00|526.91|526.81|528.11|527.81|528.31|528.01|526.91|526.81|276
1604041500000|2020-10-30 07:05:00|528.21|527.91|528.31|528.01|528.31|528.01|527.61|527.31|195
1604041800000|2020-10-30 07:10:00|528.21|527.91|528.21|527.91|529.11|528.81|528.01|527.71|186
1604042100000|2020-10-30 07:15:00|528.31|528.01|528.01|527.71|528.71|528.41|527.91|527.61|127
1604042400000|2020-10-30 07:20:00|528.11|527.81|527.81|527.51|528.41|528.11|527.71|527.41|75
1604042700000|2020-10-30 07:25:00|527.71|527.41|528.31|528.01|528.91|528.61|527.61|527.31|136
1604043000000|2020-10-30 07:30:00|528.41|528.11|528.91|528.61|529.11|528.81|528.31|528.01|148
1604043300000|2020-10-30 07:35:00|529.01|528.71|529.31|529.01|529.41|529.11|528.61|528.31|118
1604043600000|2020-10-30 07:40:00|529.21|528.91|528.71|528.41|529.31|529.01|528.41|528.11|93
1604043900000|2020-10-30 07:45:00|528.61|528.31|528.71|528.41|529.31|529.01|528.61|528.31|85
1604044200000|2020-10-30 07:50:00|528.61|528.31|528.21|527.91|528.81|528.51|528.21|527.91|71
1604044500000|2020-10-30 07:55:00|528.11|527.81|528.91|528.61|528.91|528.61|528.11|527.81|137
1604044800000|2020-10-30 08:00:00|528.81|528.71|530.21|530.11|531.51|531.41|528.61|528.51|1503
1604045100000|2020-10-30 08:05:00|530.31|530.21|530.01|529.91|530.31|530.21|528.71|528.61|612
1604045400000|2020-10-30 08:10:00|530.11|530.01|530.31|530.21|530.31|530.21|529.01|528.91|657
1604045700000|2020-10-30 08:15:00|530.21|530.11|531.51|531.41|531.61|531.51|529.81|529.71|722
1604046000000|2020-10-30 08:20:00|531.41|531.31|532.71|532.61|532.91|532.81|531.11|531.01|636
1604046300000|2020-10-30 08:25:00|532.61|532.51|532.61|532.51|533.21|533.11|531.71|531.61|387
1604046600000|2020-10-30 08:30:00|532.51|532.41|532.31|532.21|532.91|532.81|531.51|531.41|590
1604046900000|2020-10-30 08:35:00|532.21|532.11|531.91|531.81|532.91|532.81|531.71|531.61|448
1604047200000|2020-10-30 08:40:00|531.89|531.79|531.19|531.09|531.89|531.79|530.99|530.89|222
1604047500000|2020-10-30 08:45:00|531.09|530.99|531.09|530.99|531.79|531.69|530.99|530.89|240
1604047800000|2020-10-30 08:50:00|531.19|531.09|530.49|530.39|531.69|531.59|530.29|530.19|356
1604048100000|2020-10-30 08:55:00|530.39|530.29|531.79|531.69|532.09|531.99|530.19|530.09|336
1604048400000|2020-10-30 09:00:00|531.69|531.59|532.29|532.19|532.39|532.29|531.59|531.49|188
1604048700000|2020-10-30 09:05:00|532.19|532.09|531.99|531.89|532.29|532.19|530.99|530.89|274
1604049000000|2020-10-30 09:10:00|531.89|531.79|531.79|531.69|532.19|532.09|531.49|531.39|130
1604049300000|2020-10-30 09:15:00|531.89|531.79|533.79|533.69|533.79|533.69|531.59|531.49|393
1604049600000|2020-10-30 09:20:00|533.89|533.79|533.99|533.89|534.69|534.59|533.59|533.49|490
1604049900000|2020-10-30 09:25:00|534.09|533.99|534.29|534.19|534.59|534.49|533.69|533.59|191
1604050200000|2020-10-30 09:30:00|534.39|534.29|533.49|533.39|534.79|534.69|533.29|533.19|320
1604050500000|2020-10-30 09:35:00|533.39|533.29|533.29|533.19|533.59|533.49|532.99|532.89|118
1604050800000|2020-10-30 09:40:00|533.39|533.29|533.99|533.89|533.99|533.89|533.09|532.99|147
1604051100000|2020-10-30 09:45:00|533.89|533.79|534.29|534.19|534.39|534.29|533.49|533.39|165
1604051400000|2020-10-30 09:50:00|534.19|534.09|533.59|533.49|534.49|534.39|533.49|533.39|243
1604051700000|2020-10-30 09:55:00|533.49|533.39|533.79|533.69|533.89|533.79|532.99|532.89|128
1604052000000|2020-10-30 10:00:00|533.69|533.59|533.99|533.89|533.99|533.89|533.19|533.09|128
1604052300000|2020-10-30 10:05:00|533.89|533.79|534.19|534.09|534.69|534.59|533.69|533.59|231
1604052600000|2020-10-30 10:10:00|534.09|533.99|534.19|534.09|534.49|534.39|533.99|533.89|125
1604052900000|2020-10-30 10:15:00|534.09|533.99|532.69|532.59|534.29|534.19|532.69|532.59|195
1604053200000|2020-10-30 10:20:00|532.79|532.69|532.49|532.39|532.99|532.89|532.19|532.09|207
1604053500000|2020-10-30 10:25:00|532.59|532.49|533.49|533.39|533.49|533.39|532.59|532.49|111
1604053800000|2020-10-30 10:30:00|533.39|533.29|533.19|533.09|533.39|533.29|532.89|532.79|67
1604054100000|2020-10-30 10:35:00|533.09|532.99|533.19|533.09|533.59|533.49|533.09|532.99|135
1604054400000|2020-10-30 10:40:00|533.09|532.99|533.09|532.99|533.19|533.09|532.49|532.39|88
1604054700000|2020-10-30 10:45:00|532.99|532.89|532.59|532.49|533.99|533.89|532.49|532.39|190
1604055000000|2020-10-30 10:50:00|532.69|532.59|534.79|534.69|534.79|534.69|532.49|532.39|217
1604055300000|2020-10-30 10:55:00|534.89|534.79|534.69|534.59|535.59|535.49|534.49|534.39|355
1604055600000|2020-10-30 11:00:00|534.79|534.69|535.49|535.39|535.49|535.39|534.69|534.59|260
1604055900000|2020-10-30 11:05:00|535.59|535.49|535.99|535.89|536.09|535.99|535.19|535.09|246
1604056200000|2020-10-30 11:10:00|536.09|535.99|535.79|535.69|536.29|536.19|535.49|535.39|158
1604056500000|2020-10-30 11:15:00|535.69|535.59|535.99|535.89|535.99|535.89|535.19|535.09|125
1604056800000|2020-10-30 11:20:00|536.09|535.99|535.99|535.89|536.09|535.99|535.49|535.39|124
1604057100000|2020-10-30 11:25:00|535.89|535.79|535.49|535.39|536.29|536.19|535.39|535.29|131
1604057400000|2020-10-30 11:30:00|535.59|535.49|535.29|535.19|535.69|535.59|535.09|534.99|105
1604057700000|2020-10-30 11:35:00|535.19|535.09|535.19|535.09|535.39|535.29|534.69|534.59|150
1604058000000|2020-10-30 11:40:00|535.09|534.99|535.59|535.49|535.59|535.49|535.09|534.99|77
1604058300000|2020-10-30 11:45:00|535.49|535.39|534.69|534.59|535.49|535.39|534.69|534.59|75
1604058600000|2020-10-30 11:50:00|534.79|534.69|534.89|534.79|535.09|534.99|534.39|534.29|128
1604058900000|2020-10-30 11:55:00|534.79|534.69|535.09|534.99|535.29|535.19|534.49|534.39|95
1604059200000|2020-10-30 12:00:00|535.19|535.09|534.29|534.19|535.19|535.09|534.19|534.09|122
1604059500000|2020-10-30 12:05:00|534.19|534.09|534.19|534.09|534.29|534.19|533.59|533.49|260
1604059800000|2020-10-30 12:10:00|534.09|533.99|533.39|533.29|534.39|534.29|533.39|533.29|78
1604060100000|2020-10-30 12:15:00|533.49|533.39|532.69|532.59|533.59|533.49|532.59|532.49|184
1604060400000|2020-10-30 12:20:00|532.59|532.49|532.59|532.49|532.69|532.59|532.09|531.99|204
1604060700000|2020-10-30 12:25:00|532.69|532.59|532.99|532.89|532.99|532.89|532.59|532.49|107
1604061000000|2020-10-30 12:30:00|532.89|532.79|532.49|532.39|533.09|532.99|532.39|532.29|171
1604061300000|2020-10-30 12:35:00|532.39|532.29|533.09|532.99|533.19|533.09|532.39|532.29|159
1604061600000|2020-10-30 12:40:00|533.14|533.04|533.84|533.74|533.84|533.74|533.04|532.94|183
1604061900000|2020-10-30 12:45:00|533.74|533.64|534.04|533.94|534.14|534.04|533.64|533.54|161
1604062200000|2020-10-30 12:50:00|534.14|534.04|534.34|534.24|534.44|534.34|534.04|533.94|114
1604062500000|2020-10-30 12:55:00|534.24|534.14|533.94|533.84|534.34|534.24|533.94|533.84|127
1604062800000|2020-10-30 13:00:00|533.84|533.74|533.04|532.94|533.94|533.84|532.84|532.74|202
1604063100000|2020-10-30 13:05:00|532.94|532.84|533.04|532.94|533.64|533.54|532.94|532.84|74
1604063400000|2020-10-30 13:10:00|532.94|532.84|532.84|532.74|533.34|533.24|532.54|532.44|155
1604063700000|2020-10-30 13:15:00|532.94|532.84|533.04|532.94|533.04|532.94|532.54|532.44|110
1604064000000|2020-10-30 13:20:00|532.94|532.84|533.24|533.14|533.34|533.24|532.84|532.74|98
1604064300000|2020-10-30 13:25:00|533.14|533.04|533.64|533.54|533.64|533.54|533.14|533.04|85
1604064600000|2020-10-30 13:30:00|533.54|533.44|533.74|533.64|534.54|534.44|533.24|533.14|430
1604064900000|2020-10-30 13:35:00|533.84|533.74|534.74|534.64|535.14|535.04|533.64|533.54|258
1604065200000|2020-10-30 13:40:00|534.64|534.54|533.44|533.34|534.64|534.54|533.34|533.24|265
1604065500000|2020-10-30 13:45:00|533.34|533.24|532.64|532.54|533.54|533.44|532.64|532.54|254
1604065800000|2020-10-30 13:50:00|532.54|532.44|533.24|533.14|533.44|533.34|532.44|532.34|218
1604066100000|2020-10-30 13:55:00|533.34|533.24|534.04|533.94|534.14|534.04|533.14|533.04|155
1604066400000|2020-10-30 14:00:00|533.94|533.84|534.44|534.34|534.44|534.34|533.64|533.54|167
1604066700000|2020-10-30 14:05:00|534.34|534.24|534.94|534.84|535.24|535.14|534.14|534.04|298
1604067000000|2020-10-30 14:10:00|534.84|534.74|534.34|534.24|535.34|535.24|534.04|533.94|260
1604067300000|2020-10-30 14:15:00|534.24|534.14|534.24|534.14|534.74|534.64|533.64|533.54|273
1604067600000|2020-10-30 14:20:00|534.14|534.04|533.54|533.44|534.24|534.14|533.44|533.34|206
1604067900000|2020-10-30 14:25:00|533.44|533.34|532.74|532.64|533.54|533.44|532.34|532.24|308
1604068200000|2020-10-30 14:30:00|532.84|532.74|532.24|532.14|533.04|532.94|532.14|532.04|361
1604068500000|2020-10-30 14:35:00|532.14|532.04|532.34|532.24|532.64|532.54|531.84|531.74|394
1604068800000|2020-10-30 14:40:00|532.24|532.14|531.34|531.24|532.34|532.24|531.14|531.04|496
1604069100000|2020-10-30 14:45:00|531.44|531.34|530.44|530.34|531.84|531.74|530.34|530.24|450
1604069400000|2020-10-30 14:50:00|530.34|530.24|531.14|531.04|531.44|531.34|530.24|530.14|461
1604069700000|2020-10-30 14:55:00|531.04|530.94|529.54|529.44|531.24|531.14|529.54|529.44|298
1604070000000|2020-10-30 15:00:00|529.44|529.34|531.24|531.14|531.44|531.34|529.44|529.34|456
1604070300000|2020-10-30 15:05:00|531.14|531.04|530.44|530.34|531.44|531.34|530.44|530.34|308
1604070600000|2020-10-30 15:10:00|530.42|530.32|532.42|532.32|532.42|532.32|530.32|530.22|390
1604070900000|2020-10-30 15:15:00|532.32|532.22|531.12|531.02|532.32|532.22|530.82|530.72|333
1604071200000|2020-10-30 15:20:00|531.02|530.92|531.82|531.72|531.92|531.82|530.72|530.62|177
1604071500000|2020-10-30 15:25:00|531.72|531.62|531.12|531.02|531.92|531.82|530.82|530.72|200
1604071800000|2020-10-30 15:30:00|531.02|530.92|531.22|531.12|531.52|531.42|530.72|530.62|248
1604072100000|2020-10-30 15:35:00|531.32|531.22|531.42|531.32|531.92|531.82|531.12|531.02|184
1604072400000|2020-10-30 15:40:00|531.32|531.22|531.52|531.42|531.52|531.42|530.92|530.82|233
1604072700000|2020-10-30 15:45:00|531.42|531.32|532.52|532.42|532.62|532.52|531.02|530.92|207
1604073000000|2020-10-30 15:50:00|532.42|532.32|532.82|532.72|532.92|532.82|532.12|532.02|212
1604073300000|2020-10-30 15:55:00|532.92|532.82|532.62|532.52|532.92|532.82|532.22|532.12|189
1604073600000|2020-10-30 16:00:00|532.52|532.42|533.32|533.22|533.42|533.32|532.42|532.32|203
1604073900000|2020-10-30 16:05:00|533.22|533.12|533.22|533.12|533.42|533.32|533.02|532.92|174
1604074200000|2020-10-30 16:10:00|533.32|533.22|533.22|533.12|533.32|533.22|532.72|532.62|206
1604074500000|2020-10-30 16:15:00|533.12|533.02|534.32|534.22|534.42|534.32|533.12|533.02|493
1604074800000|2020-10-30 16:20:00|534.42|534.32|534.12|534.02|534.42|534.32|533.52|533.42|511
1604075100000|2020-10-30 16:25:00|534.02|533.92|534.92|534.82|535.22|535.12|533.92|533.82|527
1604075400000|2020-10-30 16:30:00|534.7|534.4|534.1|533.8|535.4|535.1|534|533.7|770
1604075700000|2020-10-30 16:35:00|534.2|533.9|533.1|532.8|534.2|533.9|533|532.7|366
1604076000000|2020-10-30 16:40:00|533|532.7|532.8|532.5|533.2|532.9|532.7|532.4|93
1604076300000|2020-10-30 16:45:00|532.7|532.4|532.9|532.6|533|532.7|532.5|532.2|62
1604076600000|2020-10-30 16:50:00|532.8|532.5|532.5|532.2|532.8|532.5|532.4|532.1|43
1604076900000|2020-10-30 16:55:00|532.6|532.3|532.2|531.9|532.7|532.4|532|531.7|107
1604077200000|2020-10-30 17:00:00|532.1|531.8|532.6|532.3|533|532.7|532|531.7|65
1604077500000|2020-10-30 17:05:00|532.5|532.2|531.7|531.4|532.5|532.2|531.7|531.4|106
1604077800000|2020-10-30 17:10:00|531.8|531.5|531.5|531.2|531.9|531.6|531.5|531.2|63
1604078100000|2020-10-30 17:15:00|531.6|531.3|531.4|531.1|531.7|531.4|531.2|530.9|96
1604078400000|2020-10-30 17:20:00|531.3|531|531.6|531.3|531.7|531.4|531.3|531|54
1604078700000|2020-10-30 17:25:00|531.5|531.2|532.3|532|532.3|532|531.2|530.9|113
1604079000000|2020-10-30 17:30:00|532.2|531.9|531.5|531.2|532.3|532|531.3|531|84
1604079300000|2020-10-30 17:35:00|531.4|531.1|531.3|531|531.7|531.4|530.8|530.5|63
1604079600000|2020-10-30 17:40:00|531.2|530.9|531.7|531.4|532|531.7|531.2|530.9|32
1604079900000|2020-10-30 17:45:00|531.6|531.3|531.9|531.6|531.9|531.6|531.1|530.8|34
1604080200000|2020-10-30 17:50:00|532|531.7|531.6|531.3|532|531.7|531.6|531.3|14
1604080500000|2020-10-30 17:55:00|531.7|531.4|532.1|531.8|532.3|532|531.6|531.3|17
1604080800000|2020-10-30 18:00:00|532|531.7|532.4|532.1|532.4|532.1|531.8|531.5|28
1604081100000|2020-10-30 18:05:00|532.3|532|533.2|532.9|533.3|533|532.3|532|41
1604081400000|2020-10-30 18:10:00|533.3|533|532.7|532.4|533.4|533.1|532.6|532.3|11
1604081700000|2020-10-30 18:15:00|532.6|532.3|532.9|532.6|533.1|532.8|532.6|532.3|23
1604082000000|2020-10-30 18:20:00|533|532.7|532.4|532.1|533.2|532.9|532.4|532.1|22
1604082300000|2020-10-30 18:25:00|532.5|532.2|531.7|531.4|532.6|532.3|531.5|531.2|16
1604082600000|2020-10-30 18:30:00|531.6|531.3|531.6|531.3|531.6|531.3|531.1|530.8|10
1604082900000|2020-10-30 18:35:00|531.5|531.2|531.6|531.3|532|531.7|531.2|530.9|14
1604083200000|2020-10-30 18:40:00|531.5|531.2|531.2|530.9|531.5|531.2|530.9|530.6|33
1604083500000|2020-10-30 18:45:00|531.1|530.8|532|531.7|532|531.7|531|530.7|46
1604083800000|2020-10-30 18:50:00|531.9|531.6|531.8|531.5|531.9|531.6|531.5|531.2|20
1604084100000|2020-10-30 18:55:00|531.7|531.4|531.8|531.5|532.4|532.1|531.7|531.4|18
1604084400000|2020-10-30 19:00:00|531.7|531.4|532.1|531.8|532.2|531.9|531.4|531.1|28
1604084700000|2020-10-30 19:05:00|532|531.7|531.7|531.4|532.2|531.9|531.5|531.2|19
1604085000000|2020-10-30 19:10:00|531.6|531.3|532.7|532.4|532.8|532.5|531.6|531.3|22
1604085300000|2020-10-30 19:15:00|532.6|532.3|532.5|532.2|532.8|532.5|532.2|531.9|30
1604085600000|2020-10-30 19:20:00|532.4|532.1|532.8|532.5|533|532.7|532.4|532.1|20
1604085900000|2020-10-30 19:25:00|532.7|532.4|532|531.7|532.8|532.5|532|531.7|13
1604086200000|2020-10-30 19:30:00|532.1|531.8|531.4|531.1|532.1|531.8|531.3|531|60
1604086500000|2020-10-30 19:35:00|531.5|531.2|531.6|531.3|531.6|531.3|531|530.7|18
1604086800000|2020-10-30 19:40:00|531.7|531.4|532.7|532.4|532.7|532.4|531.4|531.1|34
1604087100000|2020-10-30 19:45:00|532.8|532.5|532.2|531.9|533.1|532.8|531.7|531.4|28
1604087400000|2020-10-30 19:50:00|532.1|531.8|532.2|531.9|532.5|532.2|531.6|531.3|70
1604087700000|2020-10-30 19:55:00|532.1|531.8|534.3|534|534.4|534.1|532|531.7|106
1604088000000|2020-10-30 20:00:00|534.4|534.1|534.5|534.2|535.2|534.9|534.3|534|90
1604088300000|2020-10-30 20:05:00|534.6|534.3|534.3|534|535.3|535|534.2|533.9|24
1604088600000|2020-10-30 20:10:00|534.4|534.1|534.9|534.6|535|534.7|534.4|534.1|12
1604089200000|2020-10-30 20:20:00|535|534.7|535.1|534.8|535.1|534.8|535|534.7|4
1604089500000|2020-10-30 20:25:00|535.2|534.9|535.6|535.3|535.6|535.3|535.2|534.9|8
1604089800000|2020-10-30 20:30:00|535.7|535.4|535.8|535.5|535.9|535.6|535.5|535.2|50
1604090100000|2020-10-30 20:35:00|535.9|535.6|536.7|536.4|536.7|536.4|535.8|535.5|22
1604090400000|2020-10-30 20:40:00|537.1|536.8|536.3|536|537.1|536.8|536|535.7|31
1604090700000|2020-10-30 20:45:00|536.4|536.1|536.5|536.2|536.6|536.3|536.4|536.1|10
1604091000000|2020-10-30 20:50:00|536.4|536.1|536.7|536.4|536.7|536.4|536.4|536.1|36
1604091300000|2020-10-30 20:55:00|536.6|536.3|536.7|536.4|536.7|536.4|536.4|536.1|41
1604271600000|2020-11-01 23:00:00|534.7|534.2|535.2|534.7|535.5|535|534.7|534.2|0
1604271900000|2020-11-01 23:05:00|535.1|534.6|534.6|534.1|535.2|534.7|534.3|533.8|0
1604272200000|2020-11-01 23:10:00|534.5|534|534.2|533.7|534.6|534.1|534.2|533.7|0
1604272500000|2020-11-01 23:15:00|534.3|533.8|534.4|533.9|534.5|534|534|533.5|0
1604272800000|2020-11-01 23:20:00|534.5|534|534.6|534.1|534.6|534.1|534.3|533.8|0
1604273100000|2020-11-01 23:25:00|534.5|534|534.3|533.8|534.5|534|534.3|533.8|0
1604273400000|2020-11-01 23:30:00|536.7|536.2|534.6|534.1|536.7|536.2|534.6|534.1|0
1604273700000|2020-11-01 23:35:00|534.5|534|533.9|533.4|534.5|534|533.7|533.2|0
1604274000000|2020-11-01 23:40:00|534|533.5|533.3|532.8|534.2|533.7|533|532.5|0
1604274300000|2020-11-01 23:45:00|533.4|532.9|533.5|533|533.5|533|532.6|532.1|0
1604274600000|2020-11-01 23:50:00|533.6|533.1|533.6|533.1|533.9|533.4|533.1|532.6|0
1604274900000|2020-11-01 23:55:00|533.7|533.2|533.8|533.3|534|533.5|533.6|533.1|0
1604275200000|2020-11-02 00:00:00|533.7|533.2|534.1|533.6|534.1|533.6|533.2|532.7|0
1604275500000|2020-11-02 00:05:00|534.2|533.7|533.9|533.4|534.6|534.1|533.7|533.2|0
1604275800000|2020-11-02 00:10:00|534|533.5|533|532.5|534|533.5|532.9|532.4|0
1604276100000|2020-11-02 00:15:00|533.1|532.6|532.7|532.2|533.3|532.8|532|531.5|0
1604276400000|2020-11-02 00:20:00|532.8|532.3|533.3|532.8|533.5|533|532.7|532.2|0
1604276700000|2020-11-02 00:25:00|533.4|532.9|533.6|533.1|533.7|533.2|533.3|532.8|0
1604277000000|2020-11-02 00:30:00|533.7|533.2|533.3|532.8|533.8|533.3|533|532.5|0
1604277300000|2020-11-02 00:35:00|533.4|532.9|533.3|532.8|533.5|533|533|532.5|0
1604277600000|2020-11-02 00:40:00|533.4|532.9|533.3|532.8|533.6|533.1|533.2|532.7|0
1604277900000|2020-11-02 00:45:00|533.4|532.9|533.6|533.1|533.7|533.2|533.3|532.8|0
1604278200000|2020-11-02 00:50:00|533.5|533|533.6|533.1|533.8|533.3|533.5|533|0
1604278500000|2020-11-02 00:55:00|533.7|533.2|533.7|533.2|533.8|533.3|533.5|533|0
1604278800000|2020-11-02 01:00:00|533.6|533.1|533.4|532.9|533.8|533.3|533.2|532.7|0
1604279100000|2020-11-02 01:05:00|533.3|532.8|534|533.5|534.4|533.9|533.3|532.8|0
1604279400000|2020-11-02 01:10:00|534.1|533.6|534.8|534.3|535.1|534.6|534.1|533.6|0
1604279700000|2020-11-02 01:15:00|534.7|534.2|534.7|534.2|535.2|534.7|534.6|534.1|0
1604280000000|2020-11-02 01:20:00|534.6|534.1|534.8|534.3|535.1|534.6|534.4|533.9|0
1604280300000|2020-11-02 01:25:00|534.9|534.4|534.6|534.1|534.9|534.4|534.4|533.9|0
1604280600000|2020-11-02 01:30:00|534.7|534.2|534.6|534.1|535.2|534.7|534.4|533.9|0
1604280900000|2020-11-02 01:35:00|534.7|534.2|535.6|535.1|535.6|535.1|534.6|534.1|0
1604281200000|2020-11-02 01:40:00|535.7|535.2|535.7|535.2|536.2|535.7|535.6|535.1|0
1604281500000|2020-11-02 01:45:00|535.8|535.3|536.3|535.8|536.6|536.1|535.8|535.3|0
1604281800000|2020-11-02 01:50:00|536.2|535.7|536.4|535.9|536.4|535.9|536.1|535.6|0
1604282100000|2020-11-02 01:55:00|536.5|536|535.5|535|536.5|536|535.5|535|0
1604282400000|2020-11-02 02:00:00|535.4|534.9|535.6|535.1|535.7|535.2|535.4|534.9|0
1604282700000|2020-11-02 02:05:00|535.7|535.2|535.3|534.8|535.8|535.3|535.3|534.8|0
1604283000000|2020-11-02 02:10:00|535.4|534.9|534.6|534.1|535.4|534.9|534.5|534|0
1604283300000|2020-11-02 02:15:00|534.7|534.2|534.6|534.1|534.9|534.4|534.5|534|0
1604283600000|2020-11-02 02:20:00|534.7|534.2|534.8|534.3|535|534.5|534.6|534.1|0
1604283900000|2020-11-02 02:25:00|534.7|534.2|535.1|534.6|535.3|534.8|534.5|534|0
1604284200000|2020-11-02 02:30:00|535|534.5|535.3|534.8|535.4|534.9|535|534.5|0
1604284500000|2020-11-02 02:35:00|535.2|534.7|535.5|535|535.5|535|535.1|534.6|0
1604284800000|2020-11-02 02:40:00|535.4|534.9|535|534.5|535.5|535|535|534.5|0
1604285100000|2020-11-02 02:45:00|534.8|534.3|535|534.5|535.2|534.7|534.5|534|0
1604285400000|2020-11-02 02:50:00|535.1|534.6|535.7|535.2|535.9|535.4|535|534.5|0
1604285700000|2020-11-02 02:55:00|535.8|535.3|535.5|535|535.8|535.3|535.5|535|0
1604286000000|2020-11-02 03:00:00|535.6|535.1|535.8|535.3|535.8|535.3|535.5|535|0
1604286300000|2020-11-02 03:05:00|535.7|535.2|535.3|534.8|535.7|535.2|535.2|534.7|0
1604286600000|2020-11-02 03:10:00|535.2|534.7|535.4|534.9|535.5|535|535|534.5|0
1604286900000|2020-11-02 03:15:00|535.5|535|535.4|534.9|535.5|535|535.4|534.9|0
1604287200000|2020-11-02 03:20:00|535.5|535|535.2|534.7|535.5|535|535.2|534.7|0
1604287500000|2020-11-02 03:25:00|535.3|534.8|535.2|534.7|535.4|534.9|535.2|534.7|0
1604287800000|2020-11-02 03:30:00|535.3|534.8|534.9|534.4|535.5|535|534.9|534.4|0
1604288100000|2020-11-02 03:35:00|534.8|534.3|534.6|534.1|534.9|534.4|534.5|534|0
1604288400000|2020-11-02 03:40:00|534.7|534.2|534.9|534.4|534.9|534.4|534.6|534.1|0
1604288700000|2020-11-02 03:45:00|535|534.5|534.7|534.2|535|534.5|534.7|534.2|0
1604289000000|2020-11-02 03:50:00|534.9|534.4|534.9|534.4|535|534.5|534.9|534.4|0
1604289300000|2020-11-02 03:55:00|534.8|534.3|534.2|533.7|534.8|534.3|534.2|533.7|0
1604289600000|2020-11-02 04:00:00|534.3|533.8|534.2|533.7|534.5|534|534.2|533.7|0
1604289900000|2020-11-02 04:05:00|534.3|533.8|534.4|533.9|534.7|534.2|534.3|533.8|0
1604290200000|2020-11-02 04:10:00|534.5|534|534.5|534|534.7|534.2|534.4|533.9|0
1604290500000|2020-11-02 04:15:00|534.4|533.9|534.4|533.9|534.5|534|534.2|533.7|0
1604290800000|2020-11-02 04:20:00|534.3|533.8|534.6|534.1|534.7|534.2|534.2|533.7|0
1604291100000|2020-11-02 04:25:00|534.7|534.2|534.7|534.2|534.7|534.2|534.4|533.9|0
1604291400000|2020-11-02 04:30:00|534.6|534.1|534.9|534.4|535|534.5|534.6|534.1|0
1604291700000|2020-11-02 04:35:00|535|534.5|534.5|534|535|534.5|534.5|534|0
1604292000000|2020-11-02 04:40:00|534.6|534.1|534.2|533.7|534.7|534.2|533.9|533.4|0
1604292300000|2020-11-02 04:45:00|534.1|533.6|534.4|533.9|534.5|534|534|533.5|0
1604292600000|2020-11-02 04:50:00|534.5|534|534.2|533.7|534.5|534|534.2|533.7|0
1604292900000|2020-11-02 04:55:00|534.3|533.8|534.2|533.7|534.7|534.2|534.2|533.7|0
1604293200000|2020-11-02 05:00:00|534.3|533.8|534.2|533.7|534.4|533.9|534|533.5|0
1604293500000|2020-11-02 05:05:00|534.1|533.6|534.4|533.9|534.4|533.9|534.1|533.6|0
1604293800000|2020-11-02 05:10:00|534.5|534|534.6|534.1|534.6|534.1|534.2|533.7|0
1604294100000|2020-11-02 05:15:00|534.5|534|534.9|534.4|535|534.5|534.5|534|0
1604294400000|2020-11-02 05:20:00|535|534.5|534.7|534.2|535|534.5|534.6|534.1|0
1604294700000|2020-11-02 05:25:00|534.8|534.3|534.9|534.4|535.1|534.6|534.7|534.2|0
1604295000000|2020-11-02 05:30:00|534.8|534.3|535.1|534.6|535.1|534.6|534.4|533.9|0
1604295300000|2020-11-02 05:35:00|535|534.5|534.9|534.4|535.1|534.6|534.7|534.2|0
1604295600000|2020-11-02 05:40:00|535|534.5|535.1|534.6|535.2|534.7|534.9|534.4|0
1604295900000|2020-11-02 05:45:00|534.6|534.1|535.5|535|535.5|535|534.5|534|0
1604296200000|2020-11-02 05:50:00|535.6|535.1|535.8|535.3|535.8|535.3|535.5|535|0
1604296500000|2020-11-02 05:55:00|535.7|535.2|535.6|535.1|535.9|535.4|535.6|535.1|0
1604296800000|2020-11-02 06:00:00|536|535.5|535.8|535.3|536.1|535.6|535.8|535.3|0
1604297100000|2020-11-02 06:05:00|535.7|535.2|535.5|535|535.7|535.2|535.5|535|0
1604297400000|2020-11-02 06:10:00|535.6|535.1|535.6|535.1|535.8|535.3|535.5|535|0
1604297700000|2020-11-02 06:15:00|535.7|535.2|535.8|535.3|536|535.5|535.5|535|0
1604298000000|2020-11-02 06:20:00|535.7|535.2|536|535.5|536.1|535.6|535.7|535.2|0
1604298300000|2020-11-02 06:25:00|535.9|535.4|535.5|535|535.9|535.4|535.5|535|0
1604298600000|2020-11-02 06:30:00|535.6|535.1|536.3|535.8|536.3|535.8|535.6|535.1|0
1604298900000|2020-11-02 06:35:00|536.4|535.9|536.9|536.4|537.2|536.7|536.4|535.9|0
1604299200000|2020-11-02 06:40:00|537|536.5|536.3|535.8|537.1|536.6|535.9|535.4|0
1604299500000|2020-11-02 06:45:00|536.2|535.7|535.6|535.1|536.2|535.7|535.6|535.1|0
1604299800000|2020-11-02 06:50:00|535.5|535|535.3|534.8|535.5|535|535.2|534.7|0
1604300100000|2020-11-02 06:55:00|535.2|534.7|535.3|534.8|535.4|534.9|534.6|534.1|0
1604300400000|2020-11-02 07:00:00|535.2|534.7|534|533.7|535.2|534.7|532.8|532.5|236
1604300700000|2020-11-02 07:05:00|534.1|533.8|533.4|533.1|534.2|533.9|533.3|533|39
1604301000000|2020-11-02 07:10:00|533.3|533|533.2|532.9|533.7|533.4|533.1|532.8|48
1604301300000|2020-11-02 07:15:00|533.1|532.8|533.9|533.6|533.9|533.6|533|532.7|35
1604301600000|2020-11-02 07:20:00|533.8|533.5|534.3|534|534.6|534.3|533.7|533.4|85
1604301900000|2020-11-02 07:25:00|534.4|534.1|534.2|533.9|534.4|534.1|533.8|533.5|47
1604302200000|2020-11-02 07:30:00|534.3|534|533.8|533.5|534.5|534.2|533.8|533.5|34
1604302500000|2020-11-02 07:35:00|533.7|533.4|534.5|534.2|534.7|534.4|533.5|533.2|59
1604302800000|2020-11-02 07:40:00|534.6|534.3|534.7|534.4|534.7|534.4|534.4|534.1|28
1604303100000|2020-11-02 07:45:00|534.6|534.3|534.9|534.6|535.2|534.9|534.6|534.3|93
1604303400000|2020-11-02 07:50:00|535|534.7|535.6|535.3|535.6|535.3|534.9|534.6|41
1604303700000|2020-11-02 07:55:00|535.5|535.2|536.6|536.3|536.7|536.4|535.3|535|160
1604304000000|2020-11-02 08:00:00|536.5|536.4|534.9|534.8|536.6|536.5|534.3|534.2|1120
1604304300000|2020-11-02 08:05:00|534.8|534.7|536.3|536.2|536.7|536.6|534.6|534.5|347
1604304600000|2020-11-02 08:10:00|536.1|536|535.2|535.1|536.6|536.5|535|534.9|430
1604304900000|2020-11-02 08:15:00|535.3|535.2|534.9|534.8|535.7|535.6|534.5|534.4|389
1604305200000|2020-11-02 08:20:00|535|534.9|534.4|534.3|535.3|535.2|534|533.9|362
1604305500000|2020-11-02 08:25:00|534.3|534.2|533.4|533.3|534.3|534.2|533.3|533.2|346
1604305800000|2020-11-02 08:30:00|533.5|533.4|534.4|534.3|534.6|534.5|533.3|533.2|275
1604306100000|2020-11-02 08:35:00|534.5|534.4|534.5|534.4|534.9|534.8|534|533.9|162
1604306400000|2020-11-02 08:40:00|534.54|534.44|535.34|535.24|535.34|535.24|534.24|534.14|235
1604306700000|2020-11-02 08:45:00|535.24|535.14|536.14|536.04|536.34|536.24|535.14|535.04|234
1604307000000|2020-11-02 08:50:00|536.24|536.14|536.84|536.74|537.04|536.94|535.94|535.84|251
1604307300000|2020-11-02 08:55:00|536.94|536.84|537.74|537.64|537.84|537.74|536.64|536.54|356
1604307600000|2020-11-02 09:00:00|537.64|537.54|538.24|538.14|538.44|538.34|537.44|537.34|232
1604307900000|2020-11-02 09:05:00|538.34|538.24|537.84|537.74|538.44|538.34|537.64|537.54|279
1604308200000|2020-11-02 09:10:00|537.94|537.84|538.14|538.04|538.34|538.24|537.74|537.64|194
1604308500000|2020-11-02 09:15:00|538.04|537.94|538.14|538.04|538.14|538.04|537.44|537.34|171
1604308800000|2020-11-02 09:20:00|538.24|538.14|538.14|538.04|538.44|538.34|537.54|537.44|177
1604309100000|2020-11-02 09:25:00|538.24|538.14|539.44|539.34|539.44|539.34|538.04|537.94|321
1604309400000|2020-11-02 09:30:00|539.24|539.14|540.54|540.44|541.74|541.64|539.14|539.04|701
1604309700000|2020-11-02 09:35:00|540.64|540.54|540.94|540.84|540.94|540.84|540.04|539.94|230
1604310000000|2020-11-02 09:40:00|541.04|540.94|540.94|540.84|541.34|541.24|540.64|540.54|248
1604310300000|2020-11-02 09:45:00|540.84|540.74|540.34|540.24|540.94|540.84|539.94|539.84|208
1604310600000|2020-11-02 09:50:00|540.44|540.34|540.54|540.44|540.84|540.74|540.14|540.04|191
1604310900000|2020-11-02 09:55:00|540.44|540.34|540.44|540.34|541.04|540.94|540.14|540.04|192
1604311200000|2020-11-02 10:00:00|540.54|540.44|541.34|541.24|541.44|541.34|540.54|540.44|348
1604311500000|2020-11-02 10:05:00|541.44|541.34|540.34|540.24|541.54|541.44|540.14|540.04|287
1604311800000|2020-11-02 10:10:00|540.44|540.34|540.64|540.54|541.04|540.94|540.44|540.34|115
1604312100000|2020-11-02 10:15:00|540.74|540.64|540.64|540.54|540.94|540.84|540.24|540.14|202
1604312400000|2020-11-02 10:20:00|540.54|540.44|540.44|540.34|540.84|540.74|540.34|540.24|114
1604312700000|2020-11-02 10:25:00|540.34|540.24|540.64|540.54|540.94|540.84|540.34|540.24|153
1604313000000|2020-11-02 10:30:00|540.54|540.44|540.84|540.74|541.04|540.94|540.44|540.34|111
1604313300000|2020-11-02 10:35:00|540.94|540.84|541.34|541.24|541.44|541.34|540.84|540.74|173
1604313600000|2020-11-02 10:40:00|541.44|541.34|541.44|541.34|541.94|541.84|541.24|541.14|213
1604313900000|2020-11-02 10:45:00|541.34|541.24|541.04|540.94|541.64|541.54|540.84|540.74|156
1604314200000|2020-11-02 10:50:00|541.14|541.04|541.74|541.64|541.74|541.64|541.04|540.94|169
1604314500000|2020-11-02 10:55:00|541.84|541.74|541.74|541.64|542.34|542.24|541.74|541.64|315
1604314800000|2020-11-02 11:00:00|541.84|541.74|541.64|541.54|541.94|541.84|541.44|541.34|250
1604315100000|2020-11-02 11:05:00|541.54|541.44|542.04|541.94|542.14|542.04|541.54|541.44|156
1604315400000|2020-11-02 11:10:00|541.94|541.84|542.34|542.24|542.54|542.44|541.94|541.84|125
1604315700000|2020-11-02 11:15:00|542.24|542.14|542.14|542.04|542.44|542.34|541.64|541.54|198
1604316000000|2020-11-02 11:20:00|542.24|542.14|543.34|543.24|543.34|543.24|542.24|542.14|228
1604316300000|2020-11-02 11:25:00|543.44|543.34|542.44|542.34|543.44|543.34|542.24|542.14|244
1604316600000|2020-11-02 11:30:00|542.54|542.44|542.24|542.14|542.74|542.64|542.14|542.04|102
1604316900000|2020-11-02 11:35:00|542.34|542.24|542.74|542.64|543.04|542.94|542.14|542.04|154
1604317200000|2020-11-02 11:40:00|542.64|542.54|542.74|542.64|542.94|542.84|542.34|542.24|168
1604317500000|2020-11-02 11:45:00|542.84|542.74|542.44|542.34|542.84|542.74|542.34|542.24|158
1604317800000|2020-11-02 11:50:00|542.54|542.44|542.24|542.14|542.64|542.54|542.14|542.04|70
1604318100000|2020-11-02 11:55:00|542.14|542.04|542.64|542.54|542.74|542.64|542.14|542.04|40
1604318400000|2020-11-02 12:00:00|542.54|542.44|542.24|542.14|542.74|542.64|542.04|541.94|140
1604318700000|2020-11-02 12:05:00|542.14|542.04|541.94|541.84|542.24|542.14|541.94|541.84|66
1604319000000|2020-11-02 12:10:00|542.04|541.94|543.04|542.94|543.04|542.94|542.04|541.94|102
1604319300000|2020-11-02 12:15:00|542.94|542.84|542.44|542.34|543.04|542.94|542.34|542.24|86
1604319600000|2020-11-02 12:20:00|542.34|542.24|542.24|542.14|542.34|542.24|542.14|542.04|85
1604319900000|2020-11-02 12:25:00|542.14|542.04|542.34|542.24|542.54|542.44|542.14|542.04|106
1604320200000|2020-11-02 12:30:00|542.44|542.34|542.34|542.24|542.54|542.44|542.24|542.14|85
1604320500000|2020-11-02 12:35:00|542.24|542.14|542.04|541.94|542.54|542.44|541.94|541.84|101
1604320800000|2020-11-02 12:40:00|541.99|541.89|542.59|542.49|542.69|542.59|541.59|541.49|70
1604321100000|2020-11-02 12:45:00|542.49|542.39|542.59|542.49|542.69|542.59|542.19|542.09|44
1604321400000|2020-11-02 12:50:00|542.49|542.39|541.69|541.59|542.59|542.49|541.49|541.39|158
1604321700000|2020-11-02 12:55:00|541.59|541.49|541.79|541.69|541.99|541.89|541.59|541.49|112
1604322000000|2020-11-02 13:00:00|541.89|541.79|542.09|541.99|542.19|542.09|541.69|541.59|76
1604322300000|2020-11-02 13:05:00|542.19|542.09|542.29|542.19|542.29|542.19|541.69|541.59|103
1604322600000|2020-11-02 13:10:00|542.19|542.09|542.49|542.39|542.59|542.49|542.09|541.99|97
1604322900000|2020-11-02 13:15:00|542.39|542.29|542.79|542.69|542.89|542.79|542.39|542.29|128
1604323200000|2020-11-02 13:20:00|542.69|542.59|542.89|542.79|543.09|542.99|542.59|542.49|108
1604323500000|2020-11-02 13:25:00|542.99|542.89|542.99|542.89|543.09|542.99|542.79|542.69|83
1604323800000|2020-11-02 13:30:00|543.09|542.99|543.29|543.19|543.49|543.39|542.99|542.89|100
1604324100000|2020-11-02 13:35:00|543.39|543.29|543.19|543.09|543.49|543.39|542.89|542.79|139
1604324400000|2020-11-02 13:40:00|543.09|542.99|543.69|543.59|543.79|543.69|543.09|542.99|212
1604324700000|2020-11-02 13:45:00|543.79|543.69|543.09|542.99|543.79|543.69|543.09|542.99|116
1604325000000|2020-11-02 13:50:00|543.19|543.09|543.19|543.09|543.29|543.19|542.99|542.89|101
1604325300000|2020-11-02 13:55:00|543.29|543.19|543.49|543.39|543.59|543.49|543.19|543.09|59
1604325600000|2020-11-02 14:00:00|543.39|543.29|543.09|542.99|543.59|543.49|542.79|542.69|123
1604325900000|2020-11-02 14:05:00|543.19|543.09|543.79|543.69|543.99|543.89|543.09|542.99|288
1604326200000|2020-11-02 14:10:00|543.89|543.79|543.69|543.59|543.99|543.89|543.49|543.39|630
1604326500000|2020-11-02 14:15:00|543.79|543.69|543.79|543.69|543.99|543.89|543.49|543.39|127
1604326800000|2020-11-02 14:20:00|543.89|543.79|543.39|543.29|543.89|543.79|543.09|542.99|141
1604327100000|2020-11-02 14:25:00|543.29|543.19|543.79|543.69|543.89|543.79|543.29|543.19|166
1604327400000|2020-11-02 14:30:00|543.89|543.79|542.59|542.49|544.09|543.99|542.59|542.49|414
1604327700000|2020-11-02 14:35:00|542.49|542.39|543.19|543.09|543.29|543.19|542.49|542.39|337
1604328000000|2020-11-02 14:40:00|543.09|542.99|542.99|542.89|543.39|543.29|542.59|542.49|447
1604328300000|2020-11-02 14:45:00|543.09|542.99|543.29|543.19|543.69|543.59|542.89|542.79|538
1604328600000|2020-11-02 14:50:00|543.19|543.09|544.69|544.59|544.99|544.89|543.09|542.99|312
1604328900000|2020-11-02 14:55:00|544.79|544.69|544.89|544.79|544.99|544.89|544.29|544.19|232
1604329200000|2020-11-02 15:00:00|545.19|545.09|544.39|544.29|545.69|545.59|544.19|544.09|535
1604329500000|2020-11-02 15:05:00|544.29|544.19|544.19|544.09|544.49|544.39|543.79|543.69|292
1604329800000|2020-11-02 15:10:00|544.16|544.06|544.16|544.06|544.66|544.56|543.76|543.66|197
1604330100000|2020-11-02 15:15:00|544.26|544.16|544.56|544.46|544.66|544.56|543.76|543.66|191
1604330400000|2020-11-02 15:20:00|544.46|544.36|544.96|544.86|545.16|545.06|544.16|544.06|332
1604330700000|2020-11-02 15:25:00|545.06|544.96|544.46|544.36|545.06|544.96|544.46|544.36|287
1604331000000|2020-11-02 15:30:00|544.56|544.46|543.86|543.76|544.56|544.46|543.76|543.66|343
1604331300000|2020-11-02 15:35:00|543.96|543.86|543.66|543.56|544.26|544.16|543.36|543.26|179
1604331600000|2020-11-02 15:40:00|543.56|543.46|543.66|543.56|543.96|543.86|543.46|543.36|122
1604331900000|2020-11-02 15:45:00|543.56|543.46|544.36|544.26|544.36|544.26|543.56|543.46|141
1604332200000|2020-11-02 15:50:00|544.46|544.36|544.16|544.06|544.76|544.66|543.76|543.66|247
1604332500000|2020-11-02 15:55:00|544.26|544.16|543.86|543.76|544.26|544.16|543.56|543.46|210
1604332800000|2020-11-02 16:00:00|543.76|543.66|544.06|543.96|544.16|544.06|543.56|543.46|240
1604333100000|2020-11-02 16:05:00|543.96|543.86|543.96|543.86|544.16|544.06|543.56|543.46|708
1604333400000|2020-11-02 16:10:00|544.06|543.96|543.76|543.66|544.16|544.06|543.26|543.16|207
1604333700000|2020-11-02 16:15:00|543.66|543.56|543.66|543.56|543.86|543.76|543.46|543.36|278
1604334000000|2020-11-02 16:20:00|543.56|543.46|543.76|543.66|543.86|543.76|542.96|542.86|363
1604334300000|2020-11-02 16:25:00|543.66|543.56|543.86|543.76|544.36|544.26|543.56|543.46|393
1604334600000|2020-11-02 16:30:00|543.96|543.66|544.16|543.86|544.46|544.16|543.66|543.36|370
1604334900000|2020-11-02 16:35:00|544.26|543.96|544.26|543.96|544.46|544.16|543.86|543.56|168
1604335200000|2020-11-02 16:40:00|544.36|544.06|545.06|544.76|545.06|544.76|544.26|543.96|153
1604335500000|2020-11-02 16:45:00|545.16|544.86|544.86|544.56|545.16|544.86|544.66|544.36|67
1604335800000|2020-11-02 16:50:00|544.76|544.46|545.36|545.06|545.36|545.06|544.76|544.46|61
1604336100000|2020-11-02 16:55:00|545.46|545.16|544.86|544.56|545.56|545.26|544.86|544.56|49
1604336400000|2020-11-02 17:00:00|544.96|544.66|544.46|544.16|544.96|544.66|544.26|543.96|58
1604336700000|2020-11-02 17:05:00|544.56|544.26|544.86|544.56|544.86|544.56|544.26|543.96|47
1604337000000|2020-11-02 17:10:00|544.76|544.46|544.36|544.06|544.96|544.66|544.06|543.76|30
1604337300000|2020-11-02 17:15:00|544.26|543.96|544.16|543.86|544.76|544.46|544.06|543.76|50
1604337600000|2020-11-02 17:20:00|544.06|543.76|544.76|544.46|544.76|544.46|544.06|543.76|27
1604337900000|2020-11-02 17:25:00|544.66|544.36|545.16|544.86|545.16|544.86|544.66|544.36|88
1604338200000|2020-11-02 17:30:00|545.06|544.76|544.36|544.06|545.16|544.86|544.26|543.96|58
1604338500000|2020-11-02 17:35:00|544.46|544.16|543.96|543.66|544.66|544.36|543.86|543.56|56
1604338800000|2020-11-02 17:40:00|543.86|543.56|543.36|543.06|544.06|543.76|543.36|543.06|65
1604339100000|2020-11-02 17:45:00|543.26|542.96|542.96|542.66|543.56|543.26|542.66|542.36|56
1604339400000|2020-11-02 17:50:00|542.86|542.56|542.86|542.56|543.16|542.86|542.66|542.36|87
1604339700000|2020-11-02 17:55:00|542.96|542.66|543.06|542.76|543.16|542.86|542.76|542.46|28
1604340000000|2020-11-02 18:00:00|543.16|542.86|542.86|542.56|543.26|542.96|542.56|542.26|49
1604340300000|2020-11-02 18:05:00|542.76|542.46|542.56|542.26|542.96|542.66|542.26|541.96|29
1604340600000|2020-11-02 18:10:00|542.46|542.16|542.26|541.96|542.56|542.26|542.16|541.86|35
1604340900000|2020-11-02 18:15:00|542.16|541.86|541.26|540.96|542.26|541.96|541.16|540.86|113
1604341200000|2020-11-02 18:20:00|541.16|540.86|541.56|541.26|541.66|541.36|540.86|540.56|91
1604341500000|2020-11-02 18:25:00|541.46|541.16|541.86|541.56|541.86|541.56|541.26|540.96|23
1604341800000|2020-11-02 18:30:00|541.76|541.46|542.16|541.86|542.16|541.86|541.56|541.26|28
1604342100000|2020-11-02 18:35:00|542.06|541.76|541.86|541.56|542.16|541.86|541.56|541.26|35
1604342400000|2020-11-02 18:40:00|541.96|541.66|542.16|541.86|542.36|542.06|541.76|541.46|20
1604342700000|2020-11-02 18:45:00|542.06|541.76|541.76|541.46|542.26|541.96|541.76|541.46|22
1604343000000|2020-11-02 18:50:00|541.86|541.56|540.86|540.56|541.86|541.56|540.76|540.46|53
1604343300000|2020-11-02 18:55:00|540.76|540.46|540.96|540.66|541.06|540.76|540.76|540.46|20
1604343600000|2020-11-02 19:00:00|541.06|540.76|541.36|541.06|541.56|541.26|540.86|540.56|29
1604343900000|2020-11-02 19:05:00|541.26|540.96|541.66|541.36|541.86|541.56|541.16|540.86|21
1604344200000|2020-11-02 19:10:00|541.56|541.26|541.76|541.46|542.06|541.76|541.46|541.16|39
1604344500000|2020-11-02 19:15:00|541.66|541.36|541.66|541.36|541.86|541.56|541.36|541.06|30
1604344800000|2020-11-02 19:20:00|541.56|541.26|542.66|542.36|542.76|542.46|541.56|541.26|67
1604345100000|2020-11-02 19:25:00|542.56|542.26|542.96|542.66|542.96|542.66|542.46|542.16|52
1604345400000|2020-11-02 19:30:00|543.06|542.76|542.76|542.46|543.26|542.96|542.66|542.36|33
1604345700000|2020-11-02 19:35:00|542.86|542.56|543.26|542.96|543.56|543.26|542.86|542.56|28
1604346000000|2020-11-02 19:40:00|543.16|542.86|543.36|543.06|543.46|543.16|543.16|542.86|16
1604346300000|2020-11-02 19:45:00|543.26|542.96|543.46|543.16|544.06|543.76|543.26|542.96|59
1604346600000|2020-11-02 19:50:00|543.56|543.26|543.06|542.76|543.66|543.36|542.96|542.66|38
1604346900000|2020-11-02 19:55:00|542.96|542.66|543.46|543.16|543.46|543.16|542.86|542.56|33
1604347200000|2020-11-02 20:00:00|543.36|543.06|544.06|543.76|544.26|543.96|543.36|543.06|76
1604347500000|2020-11-02 20:05:00|543.96|543.66|543.76|543.46|543.96|543.66|543.66|543.36|6
1604347800000|2020-11-02 20:10:00|543.86|543.56|543.96|543.66|544.26|543.96|543.76|543.46|26
1604348100000|2020-11-02 20:15:00|544.06|543.76|544.56|544.26|544.66|544.36|544.06|543.76|34
1604348400000|2020-11-02 20:20:00|544.46|544.16|544.56|544.26|544.76|544.46|544.46|544.16|37
1604348700000|2020-11-02 20:25:00|544.46|544.16|544.36|544.06|544.76|544.46|544.26|543.96|27
1604349000000|2020-11-02 20:30:00|544.46|544.16|544.06|543.76|545.06|544.76|544.06|543.76|45
1604349300000|2020-11-02 20:35:00|544.16|543.86|544.06|543.76|544.26|543.96|543.66|543.36|56
1604349600000|2020-11-02 20:40:00|544.16|543.86|543.66|543.36|544.16|543.86|543.66|543.36|49
1604349900000|2020-11-02 20:45:00|543.56|543.26|544.06|543.76|544.16|543.86|543.36|543.06|96
1604350200000|2020-11-02 20:50:00|544.16|543.86|544.16|543.86|544.26|543.96|543.56|543.26|62
1604350500000|2020-11-02 20:55:00|544.26|543.96|544.46|544.16|544.66|544.36|543.76|543.46|91
1604350800000|2020-11-02 21:00:00|544.66|544.06|544.96|544.46|545.16|544.66|544.16|543.66|0
1604351100000|2020-11-02 21:05:00|545.06|544.56|544.66|544.16|545.16|544.66|544.56|544.06|0
1604351400000|2020-11-02 21:10:00|544.56|544.06|544.26|543.76|544.66|544.16|544.16|543.66|0
1604351700000|2020-11-02 21:15:00|544.36|543.86|544.36|543.86|544.36|543.86|544.26|543.76|0
1604352300000|2020-11-02 21:25:00|544.26|543.76|544.26|543.76|544.26|543.76|544.26|543.76|0
1604352600000|2020-11-02 21:30:00|544.16|543.66|544.56|544.06|544.56|544.06|543.96|543.46|0
1604352900000|2020-11-02 21:35:00|544.66|544.16|544.76|544.26|544.86|544.36|544.56|544.06|0
1604353200000|2020-11-02 21:40:00|544.86|544.36|544.86|544.36|544.96|544.46|544.56|544.06|0
1604353500000|2020-11-02 21:45:00|544.96|544.46|544.86|544.36|545.06|544.56|544.86|544.36|0
1604353800000|2020-11-02 21:50:00|544.76|544.26|544.86|544.36|544.86|544.36|544.76|544.26|0
1604354100000|2020-11-02 21:55:00|544.76|544.26|544.86|544.36|544.86|544.36|544.66|544.16|0
1604354400000|2020-11-02 22:00:00|544.76|544.26|544.86|544.36|544.86|544.36|544.76|544.26|0
1604355000000|2020-11-02 22:10:00|544.76|544.26|544.76|544.26|544.86|544.36|544.76|544.26|0
1604355600000|2020-11-02 22:20:00|544.86|544.36|544.76|544.26|544.86|544.36|544.76|544.26|0
1604355900000|2020-11-02 22:25:00|544.86|544.36|544.86|544.36|544.86|544.36|544.76|544.26|0
1604356200000|2020-11-02 22:30:00|544.76|544.26|544.76|544.26|544.76|544.26|544.76|544.26|0
1604356800000|2020-11-02 22:40:00|544.86|544.36|544.76|544.26|544.86|544.36|544.76|544.26|0
1604357100000|2020-11-02 22:45:00|544.86|544.36|544.86|544.36|544.86|544.36|544.76|544.26|0
1604357400000|2020-11-02 22:50:00|544.76|544.26|544.86|544.36|544.86|544.36|544.76|544.26|0
1604357700000|2020-11-02 22:55:00|544.96|544.46|544.86|544.36|544.96|544.46|544.86|544.36|0
1604358000000|2020-11-02 23:00:00|544.76|544.26|545.36|544.86|545.36|544.86|544.56|544.06|0
1604358300000|2020-11-02 23:05:00|545.46|544.96|545.36|544.86|545.46|544.96|545.16|544.66|0
1604358600000|2020-11-02 23:10:00|545.26|544.76|545.26|544.76|545.36|544.86|545.16|544.66|0
1604358900000|2020-11-02 23:15:00|545.16|544.66|545.66|545.16|545.66|545.16|545.06|544.56|0
1604359200000|2020-11-02 23:20:00|545.56|545.06|545.66|545.16|545.76|545.26|545.26|544.76|0
1604359500000|2020-11-02 23:25:00|545.76|545.26|545.86|545.36|546.06|545.56|545.66|545.16|0
1604359800000|2020-11-02 23:30:00|545.96|545.46|545.86|545.36|546.06|545.56|545.56|545.06|0
1604360100000|2020-11-02 23:35:00|545.96|545.46|545.76|545.26|546.06|545.56|545.66|545.16|0
1604360400000|2020-11-02 23:40:00|545.66|545.16|545.56|545.06|545.76|545.26|545.56|545.06|0
1604360700000|2020-11-02 23:45:00|545.66|545.16|545.46|544.96|545.66|545.16|545.36|544.86|0
1604361000000|2020-11-02 23:50:00|545.56|545.06|545.66|545.16|545.66|545.16|545.46|544.96|0
1604361300000|2020-11-02 23:55:00|545.56|545.06|545.56|545.06|545.66|545.16|545.56|545.06|0
1604361600000|2020-11-03 00:00:00|545.66|545.16|545.76|545.26|545.96|545.46|545.56|545.06|0
1604361900000|2020-11-03 00:05:00|545.66|545.16|545.26|544.76|545.76|545.26|544.96|544.46|0
1604362200000|2020-11-03 00:10:00|545.16|544.66|545.26|544.76|545.46|544.96|544.96|544.46|0
1604362500000|2020-11-03 00:15:00|545.36|544.86|545.66|545.16|546.06|545.56|545.16|544.66|0
1604362800000|2020-11-03 00:20:00|545.56|545.06|545.76|545.26|545.76|545.26|545.46|544.96|0
1604363100000|2020-11-03 00:25:00|545.86|545.36|546.56|546.06|546.56|546.06|545.86|545.36|0
1604363400000|2020-11-03 00:30:00|546.66|546.16|546.46|545.96|546.76|546.26|546.36|545.86|0
1604363700000|2020-11-03 00:35:00|546.36|545.86|546.56|546.06|546.56|546.06|546.26|545.76|0
1604364000000|2020-11-03 00:40:00|546.66|546.16|546.76|546.26|546.86|546.36|546.36|545.86|0
1604364300000|2020-11-03 00:45:00|546.86|546.36|546.86|546.36|546.86|546.36|546.76|546.26|0
1604364900000|2020-11-03 00:55:00|546.96|546.46|547.26|546.76|547.36|546.86|546.96|546.46|0
1604365200000|2020-11-03 01:00:00|547.16|546.66|547.16|546.66|547.26|546.76|546.86|546.36|0
1604365500000|2020-11-03 01:05:00|547.06|546.56|547.16|546.66|547.56|547.06|547.06|546.56|0
1604365800000|2020-11-03 01:10:00|547.06|546.56|546.86|546.36|547.16|546.66|546.66|546.16|0
1604366100000|2020-11-03 01:15:00|547.06|546.56|547.06|546.56|547.46|546.96|546.96|546.46|0
1604366400000|2020-11-03 01:20:00|546.96|546.46|546.86|546.36|547.36|546.86|546.86|546.36|0
1604366700000|2020-11-03 01:25:00|546.96|546.46|546.86|546.36|547.16|546.66|546.36|545.86|0
1604367000000|2020-11-03 01:30:00|546.96|546.46|547.16|546.66|547.46|546.96|546.66|546.16|0
1604367300000|2020-11-03 01:35:00|547.06|546.56|547.46|546.96|547.46|546.96|546.96|546.46|0
1604367600000|2020-11-03 01:40:00|547.36|546.86|547.16|546.66|547.46|546.96|547.16|546.66|0
1604367900000|2020-11-03 01:45:00|547.26|546.76|547.56|547.06|547.56|547.06|546.96|546.46|0
1604368200000|2020-11-03 01:50:00|547.66|547.16|548.16|547.66|548.36|547.86|547.46|546.96|0
1604368500000|2020-11-03 01:55:00|548.26|547.76|548.46|547.96|548.56|548.06|548.16|547.66|0
1604368800000|2020-11-03 02:00:00|548.36|547.86|548.16|547.66|548.56|548.06|548.16|547.66|0
1604369100000|2020-11-03 02:05:00|548.26|547.76|548.56|548.06|548.66|548.16|548.26|547.76|0
1604369400000|2020-11-03 02:10:00|548.46|547.96|548.16|547.66|548.46|547.96|548.06|547.56|0
1604369700000|2020-11-03 02:15:00|548.36|547.86|548.36|547.86|548.36|547.86|548.16|547.66|0
1604370000000|2020-11-03 02:20:00|548.46|547.96|548.36|547.86|548.56|548.06|548.16|547.66|0
1604370300000|2020-11-03 02:25:00|548.46|547.96|548.36|547.86|548.46|547.96|548.36|547.86|0
1604370600000|2020-11-03 02:30:00|548.46|547.96|548.46|547.96|548.46|547.96|548.36|547.86|0
1604370900000|2020-11-03 02:35:00|548.56|548.06|548.36|547.86|548.66|548.16|548.36|547.86|0
1604371200000|2020-11-03 02:40:00|548.46|547.96|548.46|547.96|548.66|548.16|548.36|547.86|0
1604371500000|2020-11-03 02:45:00|548.56|548.06|548.96|548.46|549.16|548.66|548.46|547.96|0
1604371800000|2020-11-03 02:50:00|548.86|548.36|549.06|548.56|549.06|548.56|548.86|548.36|0
1604372100000|2020-11-03 02:55:00|549.16|548.66|549.36|548.86|549.36|548.86|549.06|548.56|0
1604372400000|2020-11-03 03:00:00|549.16|548.66|549.16|548.66|549.16|548.66|548.96|548.46|0
1604372700000|2020-11-03 03:05:00|549.06|548.56|549.16|548.66|549.36|548.86|548.96|548.46|0
1604373000000|2020-11-03 03:10:00|549.26|548.76|548.96|548.46|549.26|548.76|548.86|548.36|0
1604373300000|2020-11-03 03:15:00|549.06|548.56|548.76|548.26|549.16|548.66|548.76|548.26|0
1604373600000|2020-11-03 03:20:00|548.86|548.36|548.36|547.86|548.86|548.36|548.36|547.86|0
1604373900000|2020-11-03 03:25:00|548.46|547.96|548.46|547.96|548.46|547.96|548.36|547.86|0
1604374200000|2020-11-03 03:30:00|548.36|547.86|547.96|547.46|548.66|548.16|547.86|547.36|0
1604374500000|2020-11-03 03:35:00|548.06|547.56|547.86|547.36|548.06|547.56|547.66|547.16|0
1604374800000|2020-11-03 03:40:00|547.96|547.46|547.86|547.36|548.06|547.56|547.66|547.16|0
1604375100000|2020-11-03 03:45:00|547.76|547.26|547.56|547.06|547.76|547.26|547.56|547.06|0
1604375400000|2020-11-03 03:50:00|547.66|547.16|547.66|547.16|547.86|547.36|547.56|547.06|0
1604375700000|2020-11-03 03:55:00|547.76|547.26|547.86|547.36|547.86|547.36|547.76|547.26|0
1604376300000|2020-11-03 04:05:00|547.76|547.26|547.56|547.06|547.76|547.26|547.56|547.06|0
1604376600000|2020-11-03 04:10:00|547.46|546.96|547.56|547.06|547.66|547.16|547.36|546.86|0
1604376900000|2020-11-03 04:15:00|547.66|547.16|547.56|547.06|547.66|547.16|547.36|546.86|0
1604377200000|2020-11-03 04:20:00|547.46|546.96|547.16|546.66|547.56|547.06|546.96|546.46|0
1604377500000|2020-11-03 04:25:00|547.26|546.76|547.36|546.86|547.36|546.86|547.16|546.66|0
1604377800000|2020-11-03 04:30:00|547.46|546.96|547.26|546.76|547.46|546.96|547.06|546.56|0
1604378100000|2020-11-03 04:35:00|547.16|546.66|547.36|546.86|547.36|546.86|547.16|546.66|0
1604378400000|2020-11-03 04:40:00|547.46|546.96|547.06|546.56|547.56|547.06|547.06|546.56|0
1604378700000|2020-11-03 04:45:00|547.16|546.66|547.06|546.56|547.16|546.66|546.86|546.36|0
1604379000000|2020-11-03 04:50:00|547.16|546.66|547.06|546.56|547.16|546.66|547.06|546.56|0
1604379300000|2020-11-03 04:55:00|546.96|546.46|546.96|546.46|547.16|546.66|546.86|546.36|0
1604379600000|2020-11-03 05:00:00|547.06|546.56|547.16|546.66|547.36|546.86|546.86|546.36|0
1604379900000|2020-11-03 05:05:00|547.26|546.76|547.56|547.06|547.56|547.06|547.16|546.66|0
1604380200000|2020-11-03 05:10:00|547.46|546.96|547.66|547.16|547.66|547.16|547.36|546.86|0
1604380500000|2020-11-03 05:15:00|547.56|547.06|547.86|547.36|547.86|547.36|547.56|547.06|0
1604380800000|2020-11-03 05:20:00|547.76|547.26|547.96|547.46|547.96|547.46|547.46|546.96|0
1604381100000|2020-11-03 05:25:00|547.86|547.36|548.36|547.86|548.36|547.86|547.86|547.36|0
1604381400000|2020-11-03 05:30:00|548.26|547.76|548.16|547.66|548.36|547.86|548.16|547.66|0
1604381700000|2020-11-03 05:35:00|548.06|547.56|547.96|547.46|548.06|547.56|547.86|547.36|0
1604382000000|2020-11-03 05:40:00|547.86|547.36|547.66|547.16|547.96|547.46|547.66|547.16|0
1604382300000|2020-11-03 05:45:00|547.56|547.06|547.46|546.96|547.66|547.16|547.46|546.96|0
1604382600000|2020-11-03 05:50:00|547.56|547.06|547.66|547.16|547.66|547.16|547.46|546.96|0
1604382900000|2020-11-03 05:55:00|547.56|547.06|547.96|547.46|547.96|547.46|547.46|546.96|0
1604383200000|2020-11-03 06:00:00|547.86|547.36|547.86|547.36|548.16|547.66|547.66|547.16|0
1604383500000|2020-11-03 06:05:00|547.76|547.26|547.46|546.96|547.76|547.26|547.16|546.66|0
1604383800000|2020-11-03 06:10:00|547.36|546.86|547.66|547.16|547.66|547.16|547.36|546.86|0
1604384100000|2020-11-03 06:15:00|547.86|547.36|547.96|547.46|547.96|547.46|547.66|547.16|0
1604384400000|2020-11-03 06:20:00|548.06|547.56|547.96|547.46|548.16|547.66|547.86|547.36|0
1604384700000|2020-11-03 06:25:00|548.16|547.66|548.36|547.86|548.36|547.86|547.96|547.46|0
1604385000000|2020-11-03 06:30:00|548.26|547.76|547.86|547.36|548.36|547.86|547.86|547.36|0
1604385300000|2020-11-03 06:35:00|547.76|547.26|548.16|547.66|548.26|547.76|547.56|547.06|0
1604385600000|2020-11-03 06:40:00|548.26|547.76|548.26|547.76|548.36|547.86|548.16|547.66|0
1604385900000|2020-11-03 06:45:00|548.16|547.66|548.06|547.56|548.36|547.86|547.96|547.46|0
1604386200000|2020-11-03 06:50:00|548.16|547.66|548.16|547.66|548.46|547.96|548.16|547.66|0
1604386500000|2020-11-03 06:55:00|548.06|547.56|547.86|547.36|548.16|547.66|547.86|547.36|0
1604386800000|2020-11-03 07:00:00|547.76|547.26|547.16|546.86|547.76|547.46|546.86|546.56|145
1604387100000|2020-11-03 07:05:00|547.26|546.96|547.46|547.16|547.56|547.26|546.96|546.66|68
1604387400000|2020-11-03 07:10:00|547.36|547.06|547.76|547.46|548.06|547.76|547.26|546.96|68
1604387700000|2020-11-03 07:15:00|547.66|547.36|548.16|547.86|548.36|548.06|547.56|547.26|54
1604388000000|2020-11-03 07:20:00|548.26|547.96|547.96|547.66|548.36|548.06|547.66|547.36|40
1604388300000|2020-11-03 07:25:00|547.86|547.56|548.26|547.96|548.26|547.96|547.76|547.46|29
1604388600000|2020-11-03 07:30:00|548.16|547.86|548.26|547.96|548.46|548.16|548.16|547.86|23
1604388900000|2020-11-03 07:35:00|548.16|547.86|548.06|547.76|548.46|548.16|548.06|547.76|43
1604389200000|2020-11-03 07:40:00|548.16|547.86|548.66|548.36|548.76|548.46|548.06|547.76|89
1604389500000|2020-11-03 07:45:00|548.56|548.26|548.26|547.96|548.66|548.36|547.96|547.66|59
1604389800000|2020-11-03 07:50:00|548.36|548.06|547.96|547.66|548.66|548.36|547.86|547.56|85
1604390100000|2020-11-03 07:55:00|548.06|547.76|547.96|547.66|548.16|547.86|547.26|546.96|167
1604390400000|2020-11-03 08:00:00|547.86|547.76|548.46|548.36|548.56|548.46|546.66|546.56|1112
1604390700000|2020-11-03 08:05:00|548.36|548.26|546.86|546.76|548.56|548.46|546.66|546.56|505
1604391000000|2020-11-03 08:10:00|546.96|546.86|547.66|547.56|548.06|547.96|546.76|546.66|298
1604391300000|2020-11-03 08:15:00|547.56|547.46|547.86|547.76|548.26|548.16|547.56|547.46|343
1604391600000|2020-11-03 08:20:00|547.96|547.86|548.56|548.46|548.66|548.56|547.56|547.46|269
1604391900000|2020-11-03 08:25:00|548.66|548.56|548.86|548.76|549.06|548.96|548.46|548.36|301
1604392200000|2020-11-03 08:30:00|548.76|548.66|548.46|548.36|548.86|548.76|548.36|548.26|272
1604392500000|2020-11-03 08:35:00|548.56|548.46|548.96|548.86|548.96|548.86|548.06|547.96|217
1604392800000|2020-11-03 08:40:00|548.91|548.81|548.81|548.71|549.31|549.21|548.71|548.61|300
1604393100000|2020-11-03 08:45:00|548.71|548.61|549.41|549.31|549.41|549.31|548.71|548.61|269
1604393400000|2020-11-03 08:50:00|549.51|549.41|550.11|550.01|550.11|550.01|549.31|549.21|264
1604393700000|2020-11-03 08:55:00|550.21|550.11|549.41|549.31|550.41|550.31|549.41|549.31|299
1604394000000|2020-11-03 09:00:00|549.31|549.21|549.31|549.21|549.51|549.41|549.11|549.01|176
1604394300000|2020-11-03 09:05:00|549.21|549.11|549.01|548.91|549.41|549.31|548.71|548.61|163
1604394600000|2020-11-03 09:10:00|548.91|548.81|549.31|549.21|549.41|549.31|548.81|548.71|168
1604394900000|2020-11-03 09:15:00|549.41|549.31|549.41|549.31|549.71|549.61|549.11|549.01|162
1604395200000|2020-11-03 09:20:00|549.51|549.41|548.91|548.81|549.61|549.51|548.81|548.71|86
1604395500000|2020-11-03 09:25:00|548.81|548.71|549.61|549.51|549.81|549.71|548.81|548.71|100
1604395800000|2020-11-03 09:30:00|549.71|549.61|549.91|549.81|550.21|550.11|549.51|549.41|210
1604396100000|2020-11-03 09:35:00|549.81|549.71|550.51|550.41|550.61|550.51|549.81|549.71|228
1604396400000|2020-11-03 09:40:00|550.61|550.51|550.81|550.71|551.11|551.01|550.21|550.11|276
1604396700000|2020-11-03 09:45:00|550.91|550.81|551.31|551.21|551.41|551.31|550.71|550.61|221
1604397000000|2020-11-03 09:50:00|551.21|551.11|551.61|551.51|551.61|551.51|551.11|551.01|224
1604397300000|2020-11-03 09:55:00|551.71|551.61|551.61|551.51|551.81|551.71|551.11|551.01|144
1604397600000|2020-11-03 10:00:00|551.51|551.41|550.61|550.51|551.61|551.51|550.61|550.51|153
1604397900000|2020-11-03 10:05:00|550.51|550.41|551.01|550.91|551.01|550.91|550.51|550.41|226
1604398200000|2020-11-03 10:10:00|550.91|550.81|551.21|551.11|551.51|551.41|550.91|550.81|114
1604398500000|2020-11-03 10:15:00|551.31|551.21|551.21|551.11|551.41|551.31|550.81|550.71|148
1604398800000|2020-11-03 10:20:00|551.31|551.21|550.91|550.81|551.41|551.31|550.71|550.61|123
1604399100000|2020-11-03 10:25:00|551.01|550.91|551.51|551.41|551.51|551.41|551.01|550.91|149
1604399400000|2020-11-03 10:30:00|551.41|551.31|551.21|551.11|551.61|551.51|551.11|551.01|130
1604399700000|2020-11-03 10:35:00|551.31|551.21|551.41|551.31|551.51|551.41|551.21|551.11|72
1604400000000|2020-11-03 10:40:00|551.51|551.41|550.81|550.71|551.51|551.41|550.61|550.51|135
1604400300000|2020-11-03 10:45:00|550.71|550.61|550.61|550.51|551.11|551.01|550.61|550.51|178
1604400600000|2020-11-03 10:50:00|550.71|550.61|550.51|550.41|551.01|550.91|550.41|550.31|221
1604400900000|2020-11-03 10:55:00|550.61|550.51|550.51|550.41|550.71|550.61|550.21|550.11|241
1604401200000|2020-11-03 11:00:00|550.41|550.31|550.61|550.51|550.91|550.81|550.31|550.21|131
1604401500000|2020-11-03 11:05:00|550.71|550.61|550.31|550.21|551.11|551.01|550.31|550.21|151
1604401800000|2020-11-03 11:10:00|550.41|550.31|550.01|549.91|550.51|550.41|549.81|549.71|99
1604402100000|2020-11-03 11:15:00|549.91|549.81|549.61|549.51|550.11|550.01|549.41|549.31|172
1604402400000|2020-11-03 11:20:00|549.51|549.41|549.31|549.21|549.71|549.61|549.31|549.21|111
1604402700000|2020-11-03 11:25:00|549.41|549.31|549.41|549.31|549.71|549.61|549.31|549.21|125
1604403000000|2020-11-03 11:30:00|549.51|549.41|549.31|549.21|549.51|549.41|549.31|549.21|102
1604403300000|2020-11-03 11:35:00|549.21|549.11|549.71|549.61|549.81|549.71|549.11|549.01|135
1604403600000|2020-11-03 11:40:00|549.81|549.71|549.81|549.71|549.91|549.81|549.51|549.41|117
1604403900000|2020-11-03 11:45:00|549.91|549.81|550.51|550.41|550.51|550.41|549.91|549.81|103
1604404200000|2020-11-03 11:50:00|550.41|550.31|550.61|550.51|550.71|550.61|550.31|550.21|130
1604404500000|2020-11-03 11:55:00|550.51|550.41|550.81|550.71|551.11|551.01|550.41|550.31|205
1604404800000|2020-11-03 12:00:00|550.71|550.61|551.31|551.21|551.41|551.31|550.71|550.61|100
1604405100000|2020-11-03 12:05:00|551.21|551.11|550.91|550.81|551.21|551.11|550.71|550.61|105
1604405400000|2020-11-03 12:10:00|551.01|550.91|551.31|551.21|551.41|551.31|551.01|550.91|115
1604405700000|2020-11-03 12:15:00|551.21|551.11|551.31|551.21|551.41|551.31|551.11|551.01|106
1604406000000|2020-11-03 12:20:00|551.21|551.11|551.31|551.21|551.61|551.51|551.01|550.91|72
1604406300000|2020-11-03 12:25:00|551.21|551.11|551.41|551.31|551.61|551.51|551.21|551.11|85
1604406600000|2020-11-03 12:30:00|551.51|551.41|551.91|551.81|552.01|551.91|551.41|551.31|87
1604406900000|2020-11-03 12:35:00|552.01|551.91|552.01|551.91|552.11|552.01|551.91|551.81|171
1604407200000|2020-11-03 12:40:00|552.04|551.94|551.54|551.44|552.24|552.14|551.44|551.34|224
1604407500000|2020-11-03 12:45:00|551.44|551.34|551.84|551.74|551.84|551.74|551.44|551.34|82
1604407800000|2020-11-03 12:50:00|551.74|551.64|551.94|551.84|552.14|552.04|551.74|551.64|64
1604408100000|2020-11-03 12:55:00|551.84|551.74|551.64|551.54|552.14|552.04|551.54|551.44|110
1604408400000|2020-11-03 13:00:00|551.54|551.44|551.14|551.04|551.74|551.64|550.94|550.84|224
1604408700000|2020-11-03 13:05:00|551.24|551.14|551.04|550.94|551.24|551.14|550.64|550.54|163
1604409000000|2020-11-03 13:10:00|550.94|550.84|552.04|551.94|552.04|551.94|550.94|550.84|164
1604409300000|2020-11-03 13:15:00|551.94|551.84|552.24|552.14|552.24|552.14|551.74|551.64|95
1604409600000|2020-11-03 13:20:00|552.34|552.24|552.54|552.44|552.64|552.54|552.24|552.14|191
1604409900000|2020-11-03 13:25:00|552.64|552.54|552.54|552.44|552.64|552.54|552.44|552.34|105
1604410200000|2020-11-03 13:30:00|552.64|552.54|553.14|553.04|553.24|553.14|552.54|552.44|271
1604410500000|2020-11-03 13:35:00|553.04|552.94|553.24|553.14|553.34|553.24|552.84|552.74|154
1604410800000|2020-11-03 13:40:00|553.14|553.04|552.84|552.74|553.24|553.14|552.84|552.74|124
1604411100000|2020-11-03 13:45:00|552.94|552.84|553.04|552.94|553.24|553.14|552.94|552.84|125
1604411400000|2020-11-03 13:50:00|553.14|553.04|552.84|552.74|553.14|553.04|552.54|552.44|130
1604411700000|2020-11-03 13:55:00|552.74|552.64|552.34|552.24|553.04|552.94|552.24|552.14|155
1604412000000|2020-11-03 14:00:00|552.44|552.34|552.64|552.54|552.74|552.64|552.34|552.24|137
1604412300000|2020-11-03 14:05:00|552.54|552.44|552.24|552.14|552.74|552.64|552.14|552.04|177
1604412600000|2020-11-03 14:10:00|552.14|552.04|552.04|551.94|552.44|552.34|551.94|551.84|120
1604412900000|2020-11-03 14:15:00|552.14|552.04|552.04|551.94|552.24|552.14|551.94|551.84|84
1604413200000|2020-11-03 14:20:00|551.94|551.84|551.74|551.64|552.04|551.94|551.54|551.44|194
1604413500000|2020-11-03 14:25:00|551.84|551.74|551.44|551.34|552.04|551.94|551.44|551.34|184
1604413800000|2020-11-03 14:30:00|551.54|551.44|551.14|551.04|551.54|551.44|550.84|550.74|348
1604414100000|2020-11-03 14:35:00|551.04|550.94|551.54|551.44|551.84|551.74|550.94|550.84|204
1604414400000|2020-11-03 14:40:00|551.44|551.34|551.34|551.24|551.54|551.44|551.14|551.04|237
1604414700000|2020-11-03 14:45:00|551.44|551.34|551.74|551.64|551.74|551.64|551.04|550.94|219
1604415000000|2020-11-03 14:50:00|551.64|551.54|552.44|552.34|552.44|552.34|551.54|551.44|197
1604415300000|2020-11-03 14:55:00|552.54|552.44|553.44|553.34|553.64|553.54|552.34|552.24|295
1604415600000|2020-11-03 15:00:00|553.34|553.24|553.94|553.84|553.94|553.84|553.04|552.94|333
1604415900000|2020-11-03 15:05:00|553.84|553.74|553.14|553.04|553.94|553.84|553.04|552.94|237
1604416200000|2020-11-03 15:10:00|553.15|553.05|553.75|553.65|553.75|553.65|552.95|552.85|188
1604416500000|2020-11-03 15:15:00|553.85|553.75|553.85|553.75|554.15|554.05|553.45|553.35|157
1604416800000|2020-11-03 15:20:00|553.75|553.65|554.25|554.15|554.45|554.35|553.65|553.55|276
1604417100000|2020-11-03 15:25:00|554.35|554.25|554.15|554.05|554.55|554.45|554.05|553.95|217
1604417400000|2020-11-03 15:30:00|554.25|554.15|553.75|553.65|554.55|554.45|553.75|553.65|244
1604417700000|2020-11-03 15:35:00|553.85|553.75|554.05|553.95|554.15|554.05|553.65|553.55|197
1604418000000|2020-11-03 15:40:00|554.15|554.05|553.95|553.85|554.15|554.05|553.65|553.55|342
1604418300000|2020-11-03 15:45:00|553.85|553.75|554.95|554.85|554.95|554.85|553.75|553.65|318
1604418600000|2020-11-03 15:50:00|555.05|554.95|554.85|554.75|555.05|554.95|554.45|554.35|281
1604418900000|2020-11-03 15:55:00|554.95|554.85|555.55|555.45|555.65|555.55|554.75|554.65|243
1604419200000|2020-11-03 16:00:00|555.65|555.55|555.25|555.15|555.75|555.65|554.75|554.65|351
1604419500000|2020-11-03 16:05:00|555.35|555.25|554.65|554.55|555.35|555.25|554.65|554.55|388
1604419800000|2020-11-03 16:10:00|554.75|554.65|554.95|554.85|555.35|555.25|554.65|554.55|352
1604420100000|2020-11-03 16:15:00|555.05|554.95|555.35|555.25|555.35|555.25|554.85|554.75|384
1604420400000|2020-11-03 16:20:00|555.25|555.15|555.15|555.05|555.55|555.45|554.85|554.75|297
1604420700000|2020-11-03 16:25:00|555.05|554.95|554.65|554.55|555.35|555.25|554.65|554.55|586
1604421000000|2020-11-03 16:30:00|554.75|554.45|554.55|554.25|555.15|554.85|554.35|554.05|823
1604421300000|2020-11-03 16:35:00|554.65|554.35|555.15|554.85|555.15|554.85|554.45|554.15|273
1604421600000|2020-11-03 16:40:00|555.05|554.75|554.65|554.35|555.15|554.85|554.55|554.25|90
1604421900000|2020-11-03 16:45:00|554.75|554.45|554.65|554.35|554.75|554.45|554.35|554.05|66
1604422200000|2020-11-03 16:50:00|554.55|554.25|554.05|553.75|554.85|554.55|554.05|553.75|54
1604422500000|2020-11-03 16:55:00|554.15|553.85|554.05|553.75|554.25|553.95|553.95|553.65|47
1604422800000|2020-11-03 17:00:00|554.15|553.85|553.85|553.55|554.25|553.95|553.75|553.45|45
1604423100000|2020-11-03 17:05:00|553.75|553.45|553.85|553.55|553.95|553.65|553.55|553.25|39
1604423400000|2020-11-03 17:10:00|553.75|553.45|554.05|553.75|554.05|553.75|553.75|553.45|29
1604423700000|2020-11-03 17:15:00|553.95|553.65|553.75|553.45|554.05|553.75|553.65|553.35|27
1604424000000|2020-11-03 17:20:00|553.85|553.55|553.85|553.55|554.05|553.75|553.75|553.45|29
1604424300000|2020-11-03 17:25:00|553.75|553.45|553.85|553.55|553.95|553.65|553.45|553.15|71
1604424600000|2020-11-03 17:30:00|553.95|553.65|553.85|553.55|553.95|553.65|553.75|553.45|30
1604424900000|2020-11-03 17:35:00|553.95|553.65|553.95|553.65|554.05|553.75|553.65|553.35|36
1604425200000|2020-11-03 17:40:00|553.85|553.55|553.85|553.55|554.05|553.75|553.75|553.45|42
1604425500000|2020-11-03 17:45:00|553.95|553.65|554.05|553.75|554.05|553.75|553.65|553.35|19
1604425800000|2020-11-03 17:50:00|553.95|553.65|553.55|553.25|554.05|553.75|553.55|553.25|21
1604426100000|2020-11-03 17:55:00|553.65|553.35|553.35|553.05|553.75|553.45|553.35|553.05|23
1604426400000|2020-11-03 18:00:00|553.45|553.15|553.45|553.15|553.55|553.25|553.35|553.05|12
1604426700000|2020-11-03 18:05:00|553.55|553.25|553.75|553.45|553.85|553.55|553.45|553.15|9
1604427000000|2020-11-03 18:10:00|553.85|553.55|553.65|553.35|553.85|553.55|553.55|553.25|12
1604427300000|2020-11-03 18:15:00|553.75|553.45|553.65|553.35|553.75|553.45|553.55|553.25|19
1604427600000|2020-11-03 18:20:00|553.55|553.25|553.65|553.35|553.65|553.35|553.45|553.15|12
1604427900000|2020-11-03 18:25:00|553.75|553.45|553.55|553.25|553.75|553.45|553.45|553.15|9
1604428200000|2020-11-03 18:30:00|553.65|553.35|553.75|553.45|553.85|553.55|553.55|553.25|11
1604428500000|2020-11-03 18:35:00|553.85|553.55|553.35|553.05|553.95|553.65|553.25|552.95|29
1604428800000|2020-11-03 18:40:00|553.25|552.95|553.65|553.35|553.65|553.35|553.05|552.75|20
1604429100000|2020-11-03 18:45:00|553.55|553.25|552.95|552.65|553.65|553.35|552.85|552.55|31
1604429400000|2020-11-03 18:50:00|553.05|552.75|552.65|552.35|553.05|552.75|552.45|552.15|38
1604429700000|2020-11-03 18:55:00|552.55|552.25|552.55|552.25|552.55|552.25|552.25|551.95|26
1604430000000|2020-11-03 19:00:00|552.45|552.15|553.15|552.85|553.25|552.95|552.45|552.15|52
1604430300000|2020-11-03 19:05:00|553.25|552.95|553.15|552.85|553.35|553.05|553.05|552.75|24
1604430600000|2020-11-03 19:10:00|553.25|552.95|553.75|553.45|553.85|553.55|553.25|552.95|48
1604430900000|2020-11-03 19:15:00|553.65|553.35|553.45|553.15|553.85|553.55|553.35|553.05|21
1604431200000|2020-11-03 19:20:00|553.55|553.25|553.25|552.95|553.75|553.45|553.15|552.85|10
1604431500000|2020-11-03 19:25:00|553.15|552.85|553.15|552.85|553.35|553.05|553.15|552.85|8
1604431800000|2020-11-03 19:30:00|553.25|552.95|554.05|553.75|554.15|553.85|553.15|552.85|8
1604432100000|2020-11-03 19:35:00|553.95|553.65|553.95|553.65|554.15|553.85|553.95|553.65|6
1604432400000|2020-11-03 19:40:00|554.05|553.75|554.15|553.85|554.25|553.95|553.95|553.65|5
1604432700000|2020-11-03 19:45:00|554.05|553.75|554.55|554.25|554.55|554.25|554.05|553.75|6
1604433000000|2020-11-03 19:50:00|554.45|554.15|554.65|554.35|554.65|554.35|554.35|554.05|80
1604433300000|2020-11-03 19:55:00|554.55|554.25|554.45|554.15|554.55|554.25|554.35|554.05|19
1604433600000|2020-11-03 20:00:00|554.35|554.05|553.65|553.35|554.45|554.15|553.65|553.35|69
1604433900000|2020-11-03 20:05:00|553.55|553.25|553.75|553.45|553.75|553.45|553.45|553.15|25
1604434200000|2020-11-03 20:10:00|553.65|553.35|553.95|553.65|554.25|553.95|553.65|553.35|15
1604434500000|2020-11-03 20:15:00|554.05|553.75|554.45|554.15|554.45|554.15|553.95|553.65|16
1604434800000|2020-11-03 20:20:00|554.55|554.25|554.15|553.85|554.75|554.45|553.95|553.65|25
1604435100000|2020-11-03 20:25:00|554.25|553.95|554.95|554.65|555.15|554.85|554.15|553.85|69
1604435400000|2020-11-03 20:30:00|555.05|554.75|556.15|555.85|556.15|555.85|554.85|554.55|100
1604435700000|2020-11-03 20:35:00|556.05|555.75|555.95|555.65|556.15|555.85|555.65|555.35|40
1604436000000|2020-11-03 20:40:00|556.05|555.75|555.95|555.65|556.55|556.25|555.85|555.55|136
1604436300000|2020-11-03 20:45:00|556.05|555.75|556.65|556.35|556.65|556.35|556.05|555.75|27
1604436600000|2020-11-03 20:50:00|556.55|556.25|557.15|556.85|557.25|556.95|556.05|555.75|109
1604436900000|2020-11-03 20:55:00|557.05|556.75|554.55|554.25|557.05|556.75|554.55|554.25|136
1604437200000|2020-11-03 21:00:00|555.15|554.65|553.95|553.45|555.15|554.65|552.85|552.35|0
1604437500000|2020-11-03 21:05:00|553.85|553.35|553.65|553.15|554.15|553.65|553.45|552.95|0
1604437800000|2020-11-03 21:10:00|553.75|553.25|553.45|552.95|553.85|553.35|553.05|552.55|0
1604438100000|2020-11-03 21:15:00|553.35|552.85|553.35|552.85|553.45|552.95|553.35|552.85|0
1604438400000|2020-11-03 21:20:00|553.45|552.95|553.45|552.95|553.45|552.95|553.35|552.85|0
1604438700000|2020-11-03 21:25:00|553.35|552.85|553.35|552.85|553.45|552.95|553.35|552.85|0
1604439000000|2020-11-03 21:30:00|553.45|552.95|554.35|553.85|554.45|553.95|553.45|552.95|0
1604439300000|2020-11-03 21:35:00|554.25|553.75|553.75|553.25|554.35|553.85|553.55|553.05|0
1604439600000|2020-11-03 21:40:00|553.65|553.15|554.45|553.95|554.55|554.05|553.65|553.15|0
1604439900000|2020-11-03 21:45:00|554.35|553.85|554.45|553.95|554.55|554.05|554.35|553.85|0
1604440200000|2020-11-03 21:50:00|554.55|554.05|555.25|554.75|555.25|554.75|554.35|553.85|0
1604440500000|2020-11-03 21:55:00|555.15|554.65|555.45|554.95|555.55|555.05|555.15|554.65|0
1604440800000|2020-11-03 22:00:00|555.35|554.85|555.35|554.85|555.45|554.95|555.25|554.75|0
1604441100000|2020-11-03 22:05:00|555.25|554.75|555.35|554.85|555.35|554.85|555.25|554.75|0
1604441400000|2020-11-03 22:10:00|555.25|554.75|555.35|554.85|555.35|554.85|555.25|554.75|0
1604441700000|2020-11-03 22:15:00|555.45|554.95|555.45|554.95|555.45|554.95|555.45|554.95|0
1604442000000|2020-11-03 22:20:00|555.35|554.85|555.35|554.85|555.35|554.85|555.25|554.75|0
1604442300000|2020-11-03 22:25:00|555.25|554.75|555.35|554.85|555.35|554.85|555.25|554.75|0
1604442900000|2020-11-03 22:35:00|555.45|554.95|555.45|554.95|555.45|554.95|555.35|554.85|0
1604443200000|2020-11-03 22:40:00|555.35|554.85|555.55|555.05|555.55|555.05|555.35|554.85|0
1604443500000|2020-11-03 22:45:00|555.65|555.15|555.45|554.95|555.65|555.15|555.45|554.95|0
1604443800000|2020-11-03 22:50:00|555.55|555.05|555.45|554.95|555.65|555.15|555.45|554.95|0
1604444100000|2020-11-03 22:55:00|555.55|555.05|555.55|555.05|555.55|555.05|555.45|554.95|0
1604444400000|2020-11-03 23:00:00|555.65|555.15|556.35|555.85|556.45|555.95|554.95|554.45|0
1604444700000|2020-11-03 23:05:00|556.45|555.95|557.15|556.65|557.55|557.05|556.35|555.85|0
1604445000000|2020-11-03 23:10:00|557.25|556.75|558.15|557.65|558.55|558.05|557.15|556.65|0
1604445300000|2020-11-03 23:15:00|558.25|557.75|559.25|558.75|559.55|559.05|558.25|557.75|0
1604445600000|2020-11-03 23:20:00|559.35|558.85|558.45|557.95|559.35|558.85|558.15|557.65|0
1604445900000|2020-11-03 23:25:00|558.55|558.05|558.95|558.45|559.05|558.55|558.45|557.95|0
1604446200000|2020-11-03 23:30:00|559.05|558.55|559.05|558.55|559.35|558.85|558.95|558.45|0
1604446500000|2020-11-03 23:35:00|559.15|558.65|559.85|559.35|559.95|559.45|558.85|558.35|0
1604446800000|2020-11-03 23:40:00|559.75|559.25|559.25|558.75|559.85|559.35|558.85|558.35|0
1604447100000|2020-11-03 23:45:00|559.15|558.65|558.35|557.85|559.35|558.85|558.25|557.75|0
1604447400000|2020-11-03 23:50:00|558.45|557.95|558.75|558.25|559.15|558.65|558.45|557.95|0
1604447700000|2020-11-03 23:55:00|558.85|558.35|558.45|557.95|558.95|558.45|558.25|557.75|0
1604448000000|2020-11-04 00:00:00|558.35|557.85|557.15|556.65|558.45|557.95|556.65|556.15|0
1604448300000|2020-11-04 00:05:00|557.25|556.75|558.15|557.65|559.05|558.55|556.85|556.35|0
1604448600000|2020-11-04 00:10:00|558.25|557.75|558.75|558.25|559.15|558.65|557.95|557.45|0
1604448900000|2020-11-04 00:15:00|558.85|558.35|559.45|558.95|560.05|559.55|558.25|557.75|0
1604449200000|2020-11-04 00:20:00|559.25|558.75|557.75|557.25|559.35|558.85|557.35|556.85|0
1604449500000|2020-11-04 00:25:00|557.65|557.15|558.05|557.55|558.45|557.95|556.85|556.35|0
1604449800000|2020-11-04 00:30:00|558.15|557.65|557.95|557.45|558.35|557.85|557.65|557.15|0
1604450100000|2020-11-04 00:35:00|558.05|557.55|557.45|556.95|558.55|558.05|556.95|556.45|0
1604450400000|2020-11-04 00:40:00|557.55|557.05|554.75|554.25|557.95|557.45|554.65|554.15|0
1604450700000|2020-11-04 00:45:00|554.85|554.35|555.05|554.55|555.65|555.15|553.35|552.85|0
1604451000000|2020-11-04 00:50:00|554.95|554.45|554.35|553.85|555.45|554.95|554.35|553.85|0
1604451300000|2020-11-04 00:55:00|554.45|553.95|551.65|551.15|554.45|553.95|551.45|550.95|0
1604451600000|2020-11-04 01:00:00|551.75|551.25|553.05|552.55|553.55|553.05|551.55|551.05|0
1604451900000|2020-11-04 01:05:00|552.95|552.45|553.25|552.75|553.35|552.85|551.85|551.35|0
1604452200000|2020-11-04 01:10:00|553.05|552.55|553.95|553.45|554.45|553.95|552.75|552.25|0
1604452500000|2020-11-04 01:15:00|553.85|553.35|553.75|553.25|554.45|553.95|552.95|552.45|0
1604452800000|2020-11-04 01:20:00|553.65|553.15|553.95|553.45|554.85|554.35|553.25|552.75|0
1604453100000|2020-11-04 01:25:00|554.05|553.55|551.95|551.45|554.05|553.55|551.95|551.45|0
1604453400000|2020-11-04 01:30:00|552.05|551.55|552.25|551.75|553.25|552.75|551.95|551.45|0
1604453700000|2020-11-04 01:35:00|552.15|551.65|552.25|551.75|553.45|552.95|552.05|551.55|0
1604454000000|2020-11-04 01:40:00|552.35|551.85|553.35|552.85|553.55|553.05|552.25|551.75|0
1604454300000|2020-11-04 01:45:00|553.45|552.95|553.15|552.65|553.45|552.95|552.65|552.15|0
1604454600000|2020-11-04 01:50:00|553.05|552.55|554.75|554.25|555.55|555.05|552.95|552.45|0
1604454900000|2020-11-04 01:55:00|554.65|554.15|553.95|553.45|555.55|555.05|553.75|553.25|0
1604455200000|2020-11-04 02:00:00|554.05|553.55|553.75|553.25|554.55|554.05|553.65|553.15|0
1604455500000|2020-11-04 02:05:00|553.55|553.05|552.45|551.95|553.95|553.45|552.25|551.75|0
1604455800000|2020-11-04 02:10:00|552.35|551.85|553.65|553.15|553.75|553.25|552.25|551.75|0
1604456100000|2020-11-04 02:15:00|553.55|553.05|552.55|552.05|553.65|553.15|552.05|551.55|0
1604456400000|2020-11-04 02:20:00|552.65|552.15|550.45|549.95|552.95|552.45|550.45|549.95|0
1604456700000|2020-11-04 02:25:00|550.55|550.05|551.15|550.65|552.05|551.55|549.95|549.45|0
1604457000000|2020-11-04 02:30:00|551.05|550.55|551.35|550.85|551.65|551.15|550.35|549.85|0
1604457300000|2020-11-04 02:35:00|551.25|550.75|549.15|548.65|551.25|550.75|549.05|548.55|0
1604457600000|2020-11-04 02:40:00|549.25|548.75|548.95|548.45|549.45|548.95|546.95|546.45|0
1604457900000|2020-11-04 02:45:00|548.85|548.35|551.65|551.15|551.65|551.15|548.75|548.25|0
1604458200000|2020-11-04 02:50:00|551.55|551.05|553.95|553.45|554.75|554.25|550.75|550.25|0
1604458500000|2020-11-04 02:55:00|554.05|553.55|554.05|553.55|554.75|554.25|553.15|552.65|0
1604458800000|2020-11-04 03:00:00|554.15|553.65|556.55|556.05|557.25|556.75|553.85|553.35|0
1604459100000|2020-11-04 03:05:00|556.65|556.15|559.75|559.25|559.95|559.45|556.55|556.05|0
1604459400000|2020-11-04 03:10:00|559.85|559.35|559.05|558.55|560.45|559.95|558.15|557.65|0
1604459700000|2020-11-04 03:15:00|559.15|558.65|559.35|558.85|560.75|560.25|558.95|558.45|0
1604460000000|2020-11-04 03:20:00|559.45|558.95|558.65|558.15|560.15|559.65|558.65|558.15|0
1604460300000|2020-11-04 03:25:00|558.75|558.25|558.05|557.55|558.85|558.35|557.45|556.95|0
1604460600000|2020-11-04 03:30:00|558.15|557.65|557.55|557.05|558.45|557.95|556.95|556.45|0
1604460900000|2020-11-04 03:35:00|557.45|556.95|558.05|557.55|558.75|558.25|557.35|556.85|0
1604461200000|2020-11-04 03:40:00|558.15|557.65|559.35|558.85|559.85|559.35|558.05|557.55|0
1604461500000|2020-11-04 03:45:00|559.25|558.75|558.15|557.65|559.35|558.85|558.05|557.55|0
1604461800000|2020-11-04 03:50:00|558.25|557.75|556.85|556.35|558.45|557.95|556.65|556.15|0
1604462100000|2020-11-04 03:55:00|556.95|556.45|557.15|556.65|557.55|557.05|556.35|555.85|0
1604462400000|2020-11-04 04:00:00|557.05|556.55|557.25|556.75|557.75|557.25|556.55|556.05|0
1604462700000|2020-11-04 04:05:00|557.35|556.85|557.95|557.45|558.75|558.25|557.05|556.55|0
1604463000000|2020-11-04 04:10:00|558.05|557.55|557.65|557.15|558.05|557.55|557.15|556.65|0
1604463300000|2020-11-04 04:15:00|557.75|557.25|556.75|556.25|557.75|557.25|556.65|556.15|0
1604463600000|2020-11-04 04:20:00|556.65|556.15|556.25|555.75|556.75|556.25|554.85|554.35|0
1604463900000|2020-11-04 04:25:00|556.15|555.65|556.25|555.75|556.75|556.25|556.15|555.65|0
1604464200000|2020-11-04 04:30:00|556.15|555.65|555.85|555.35|556.45|555.95|555.15|554.65|0
1604464500000|2020-11-04 04:35:00|555.75|555.25|555.45|554.95|555.85|555.35|554.85|554.35|0
1604464800000|2020-11-04 04:40:00|555.35|554.85|554.35|553.85|555.85|555.35|554.25|553.75|0
1604465100000|2020-11-04 04:45:00|554.55|554.05|554.25|553.75|554.85|554.35|553.15|552.65|0
1604465400000|2020-11-04 04:50:00|554.35|553.85|555.05|554.55|555.55|555.05|554.05|553.55|0
1604465700000|2020-11-04 04:55:00|555.15|554.65|555.35|554.85|555.85|555.35|555.05|554.55|0
1604466000000|2020-11-04 05:00:00|555.25|554.75|555.25|554.75|555.65|555.15|553.95|553.45|0
1604466300000|2020-11-04 05:05:00|555.15|554.65|555.95|555.45|556.75|556.25|554.95|554.45|0
1604466600000|2020-11-04 05:10:00|556.05|555.55|556.35|555.85|557.15|556.65|555.75|555.25|0
1604466900000|2020-11-04 05:15:00|556.25|555.75|556.25|555.75|556.35|555.85|555.55|555.05|0
1604467200000|2020-11-04 05:20:00|556.15|555.65|555.45|554.95|556.25|555.75|554.95|554.45|0
1604467500000|2020-11-04 05:25:00|555.35|554.85|555.15|554.65|555.95|555.45|555.15|554.65|0
1604467800000|2020-11-04 05:30:00|555.05|554.55|555.05|554.55|555.45|554.95|554.85|554.35|0
1604468100000|2020-11-04 05:35:00|555.15|554.65|554.85|554.35|555.35|554.85|554.65|554.15|0
1604468400000|2020-11-04 05:40:00|554.75|554.25|554.35|553.85|555.35|554.85|554.25|553.75|0
1604468700000|2020-11-04 05:45:00|554.45|553.95|553.15|552.65|554.95|554.45|553.15|552.65|0
1604469000000|2020-11-04 05:50:00|553.25|552.75|554.55|554.05|554.85|554.35|552.95|552.45|0
1604469300000|2020-11-04 05:55:00|554.65|554.15|553.35|552.85|554.65|554.15|553.35|552.85|0
1604469600000|2020-11-04 06:00:00|553.25|552.75|551.65|551.15|553.85|553.35|551.65|551.15|0
1604469900000|2020-11-04 06:05:00|551.75|551.25|552.45|551.95|552.55|552.05|550.75|550.25|0
1604470200000|2020-11-04 06:10:00|552.55|552.05|553.75|553.25|554.25|553.75|552.35|551.85|0
1604470500000|2020-11-04 06:15:00|553.85|553.35|553.35|552.85|554.15|553.65|552.35|551.85|0
1604470800000|2020-11-04 06:20:00|553.25|552.75|552.85|552.35|553.55|553.05|552.45|551.95|0
1604471100000|2020-11-04 06:25:00|552.95|552.45|552.25|551.75|552.95|552.45|552.15|551.65|0
1604471400000|2020-11-04 06:30:00|552.35|551.85|551.35|550.85|552.35|551.85|551.35|550.85|0
1604471700000|2020-11-04 06:35:00|551.25|550.75|551.45|550.95|552.75|552.25|551.15|550.65|0
1604472000000|2020-11-04 06:40:00|551.35|550.85|550.45|549.95|551.85|551.35|550.45|549.95|0
1604472300000|2020-11-04 06:45:00|550.55|550.05|549.45|548.95|550.65|550.15|549.05|548.55|0
1604472600000|2020-11-04 06:50:00|549.55|549.05|548.95|548.45|549.95|549.45|548.25|547.75|0
1604472900000|2020-11-04 06:55:00|549.05|548.55|550.55|550.05|550.55|550.05|548.95|548.45|0
1604473200000|2020-11-04 07:00:00|550.45|549.95|553.15|552.85|553.75|553.45|550.45|549.95|374
1604473500000|2020-11-04 07:05:00|553.05|552.75|553.85|553.55|554.05|553.75|552.85|552.55|155
1604473800000|2020-11-04 07:10:00|553.95|553.65|553.15|552.85|554.15|553.85|553.05|552.75|130
1604474100000|2020-11-04 07:15:00|553.05|552.75|552.55|552.25|553.45|553.15|552.55|552.25|123
1604474400000|2020-11-04 07:20:00|552.45|552.15|552.25|551.95|552.75|552.45|550.95|550.65|233
1604474700000|2020-11-04 07:25:00|552.15|551.85|550.95|550.65|552.45|552.15|550.35|550.05|184
1604475000000|2020-11-04 07:30:00|550.85|550.55|548.95|548.65|551.55|551.25|548.75|548.45|251
1604475300000|2020-11-04 07:35:00|549.05|548.75|547.65|547.35|549.25|548.95|546.95|546.65|270
1604475600000|2020-11-04 07:40:00|547.55|547.25|547.65|547.35|547.65|547.35|544.75|544.45|306
1604475900000|2020-11-04 07:45:00|547.55|547.25|545.95|545.65|547.95|547.65|545.05|544.75|272
1604476200000|2020-11-04 07:50:00|545.85|545.55|547.85|547.55|548.75|548.45|545.75|545.45|280
1604476500000|2020-11-04 07:55:00|547.75|547.45|549.05|548.75|549.05|548.75|547.05|546.75|425
1604476800000|2020-11-04 08:00:00|549.15|548.85|549.45|549.35|550.15|550.05|547.35|547.25|1217
1604477100000|2020-11-04 08:05:00|549.35|549.25|548.65|548.55|549.35|549.25|547.45|547.35|509
1604477400000|2020-11-04 08:10:00|548.75|548.65|549.75|549.65|549.85|549.75|547.75|547.65|583
1604477700000|2020-11-04 08:15:00|550.15|550.05|553.05|552.95|553.15|553.05|549.75|549.65|754
1604478000000|2020-11-04 08:20:00|553.25|553.15|553.35|553.25|553.75|553.65|551.75|551.65|553
1604478300000|2020-11-04 08:25:00|553.25|553.15|553.05|552.95|553.65|553.55|550.65|550.55|658
1604478600000|2020-11-04 08:30:00|553.15|553.05|552.65|552.55|553.35|553.25|551.65|551.55|502
1604478900000|2020-11-04 08:35:00|552.55|552.45|551.35|551.25|552.95|552.85|550.75|550.65|471
1604479200000|2020-11-04 08:40:00|551.32|551.22|550.82|550.72|551.92|551.82|550.62|550.52|553
1604479500000|2020-11-04 08:45:00|550.92|550.82|552.42|552.32|553.02|552.92|550.92|550.82|628
1604479800000|2020-11-04 08:50:00|552.62|552.52|552.52|552.42|552.92|552.82|551.92|551.82|233
1604480100000|2020-11-04 08:55:00|552.62|552.52|552.52|552.42|553.72|553.62|552.02|551.92|388
1604480400000|2020-11-04 09:00:00|552.72|552.62|553.72|553.62|554.02|553.92|552.12|552.02|559
1604480700000|2020-11-04 09:05:00|553.62|553.52|553.22|553.12|554.12|554.02|553.12|553.02|284
1604481000000|2020-11-04 09:10:00|553.12|553.02|552.42|552.32|553.72|553.62|552.42|552.32|432
1604481300000|2020-11-04 09:15:00|552.52|552.42|554.22|554.12|554.72|554.62|552.52|552.42|326
1604481600000|2020-11-04 09:20:00|554.12|554.02|554.12|554.02|554.32|554.22|553.42|553.32|202
1604481900000|2020-11-04 09:25:00|554.02|553.92|556.12|556.02|556.12|556.02|553.92|553.82|486
1604482200000|2020-11-04 09:30:00|556.02|555.92|557.62|557.52|557.62|557.52|555.52|555.42|797
1604482500000|2020-11-04 09:35:00|557.52|557.42|558.02|557.92|558.62|558.52|557.32|557.22|574
1604482800000|2020-11-04 09:40:00|557.92|557.82|557.92|557.82|558.12|558.02|556.42|556.32|723
1604483100000|2020-11-04 09:45:00|557.82|557.72|557.02|556.92|558.62|558.52|556.62|556.52|513
1604483400000|2020-11-04 09:50:00|557.12|557.02|557.12|557.02|558.32|558.22|556.92|556.82|360
1604483700000|2020-11-04 09:55:00|557.02|556.92|556.72|556.62|557.42|557.32|556.52|556.42|249
1604484000000|2020-11-04 10:00:00|556.62|556.52|555.82|555.72|557.12|557.02|555.62|555.52|298
1604484300000|2020-11-04 10:05:00|555.92|555.82|554.92|554.82|556.22|556.12|554.72|554.62|409
1604484600000|2020-11-04 10:10:00|555.02|554.92|554.32|554.22|555.32|555.22|553.92|553.82|235
1604484900000|2020-11-04 10:15:00|554.42|554.32|554.62|554.52|555.02|554.92|553.82|553.72|335
1604485200000|2020-11-04 10:20:00|554.42|554.32|554.12|554.02|554.52|554.42|553.72|553.62|211
1604485500000|2020-11-04 10:25:00|554.02|553.92|553.32|553.22|554.22|554.12|553.32|553.22|285
1604485800000|2020-11-04 10:30:00|553.22|553.12|552.82|552.72|553.72|553.62|552.62|552.52|267
1604486100000|2020-11-04 10:35:00|552.92|552.82|553.62|553.52|553.82|553.72|552.42|552.32|306
1604486400000|2020-11-04 10:40:00|553.72|553.62|553.62|553.52|554.12|554.02|553.02|552.92|196
1604486700000|2020-11-04 10:45:00|553.72|553.62|554.62|554.52|554.62|554.52|553.42|553.32|154
1604487000000|2020-11-04 10:50:00|554.72|554.62|555.42|555.32|555.52|555.42|554.22|554.12|269
1604487300000|2020-11-04 10:55:00|555.32|555.22|554.52|554.42|555.62|555.52|554.52|554.42|289
1604487600000|2020-11-04 11:00:00|554.62|554.52|554.32|554.22|555.42|555.32|554.22|554.12|132
1604487900000|2020-11-04 11:05:00|554.42|554.32|554.42|554.32|555.02|554.92|554.22|554.12|193
1604488200000|2020-11-04 11:10:00|554.52|554.42|554.62|554.52|555.42|555.32|554.22|554.12|104
1604488500000|2020-11-04 11:15:00|554.72|554.62|554.12|554.02|554.82|554.72|553.92|553.82|90
1604488800000|2020-11-04 11:20:00|554.02|553.92|554.62|554.52|554.72|554.62|554.02|553.92|246
1604489100000|2020-11-04 11:25:00|554.72|554.62|555.02|554.92|555.22|555.12|554.52|554.42|215
1604489400000|2020-11-04 11:30:00|555.12|555.02|555.92|555.82|556.02|555.92|555.02|554.92|132
1604489700000|2020-11-04 11:35:00|555.82|555.72|555.72|555.62|556.22|556.12|555.62|555.52|216
1604490000000|2020-11-04 11:40:00|555.62|555.52|556.62|556.52|556.62|556.52|555.52|555.42|465
1604490300000|2020-11-04 11:45:00|556.52|556.42|556.22|556.12|557.12|557.02|555.82|555.72|262
1604490600000|2020-11-04 11:50:00|556.12|556.02|556.22|556.12|556.82|556.72|555.82|555.72|142
1604490900000|2020-11-04 11:55:00|556.12|556.02|555.52|555.42|556.12|556.02|555.52|555.42|126
1604491200000|2020-11-04 12:00:00|555.62|555.52|555.22|555.12|556.02|555.92|555.12|555.02|246
1604491500000|2020-11-04 12:05:00|555.12|555.02|556.02|555.92|556.22|556.12|555.02|554.92|137
1604491800000|2020-11-04 12:10:00|556.12|556.02|556.82|556.72|557.02|556.92|556.02|555.92|116
1604492100000|2020-11-04 12:15:00|556.72|556.62|557.42|557.32|557.42|557.32|556.52|556.42|413
1604492400000|2020-11-04 12:20:00|557.32|557.22|557.42|557.32|557.62|557.52|557.02|556.92|198
1604492700000|2020-11-04 12:25:00|557.32|557.22|557.72|557.62|557.82|557.72|557.12|557.02|282
1604493000000|2020-11-04 12:30:00|557.82|557.72|557.92|557.82|557.92|557.82|557.22|557.12|167
1604493300000|2020-11-04 12:35:00|558.02|557.92|558.62|558.52|559.22|559.12|557.92|557.82|386
1604493600000|2020-11-04 12:40:00|558.64|558.54|558.94|558.84|559.14|559.04|558.34|558.24|347
1604493900000|2020-11-04 12:45:00|558.84|558.74|558.14|558.04|559.04|558.94|558.14|558.04|202
1604494200000|2020-11-04 12:50:00|558.04|557.94|558.24|558.14|558.64|558.54|558.04|557.94|173
1604494500000|2020-11-04 12:55:00|558.34|558.24|558.84|558.74|559.34|559.24|558.14|558.04|212
1604494800000|2020-11-04 13:00:00|558.94|558.84|559.04|558.94|559.54|559.44|558.24|558.14|405
1604495100000|2020-11-04 13:05:00|558.94|558.84|559.64|559.54|559.64|559.54|558.84|558.74|183
1604495400000|2020-11-04 13:10:00|559.54|559.44|559.44|559.34|559.64|559.54|559.04|558.94|209
1604495700000|2020-11-04 13:15:00|559.34|559.24|559.44|559.34|559.94|559.84|559.24|559.14|209
1604496000000|2020-11-04 13:20:00|559.54|559.44|561.64|561.54|561.74|561.64|559.54|559.44|541
1604496300000|2020-11-04 13:25:00|561.74|561.64|561.54|561.44|561.74|561.64|560.84|560.74|309
1604496600000|2020-11-04 13:30:00|561.44|561.34|561.04|560.94|561.84|561.74|560.74|560.64|502
1604496900000|2020-11-04 13:35:00|561.14|561.04|560.74|560.64|561.14|561.04|560.24|560.14|237
1604497200000|2020-11-04 13:40:00|560.64|560.54|560.54|560.44|561.14|561.04|560.44|560.34|222
1604497500000|2020-11-04 13:45:00|560.64|560.54|560.74|560.64|561.14|561.04|560.54|560.44|184
1604497800000|2020-11-04 13:50:00|560.84|560.74|560.74|560.64|561.04|560.94|560.44|560.34|192
1604498100000|2020-11-04 13:55:00|560.64|560.54|559.44|559.34|560.74|560.64|559.44|559.34|196
1604498400000|2020-11-04 14:00:00|559.54|559.44|560.14|560.04|560.24|560.14|559.54|559.44|136
1604498700000|2020-11-04 14:05:00|560.04|559.94|559.54|559.44|560.14|560.04|559.34|559.24|172
1604499000000|2020-11-04 14:10:00|559.44|559.34|558.84|558.74|559.54|559.44|558.54|558.44|329
1604499300000|2020-11-04 14:15:00|558.94|558.84|558.64|558.54|559.24|559.14|558.54|558.44|188
1604499600000|2020-11-04 14:20:00|558.74|558.64|558.24|558.14|558.94|558.84|558.24|558.14|104
1604499900000|2020-11-04 14:25:00|558.34|558.24|558.84|558.74|558.94|558.84|557.94|557.84|207
1604500200000|2020-11-04 14:30:00|558.94|558.84|558.24|558.14|559.64|559.54|558.14|558.04|538
1604500500000|2020-11-04 14:35:00|558.34|558.24|556.74|556.64|558.44|558.34|556.34|556.24|752
1604500800000|2020-11-04 14:40:00|556.84|556.74|558.54|558.44|558.64|558.54|556.74|556.64|534
1604501100000|2020-11-04 14:45:00|558.64|558.54|559.34|559.24|559.94|559.84|558.24|558.14|567
1604501400000|2020-11-04 14:50:00|559.24|559.14|559.64|559.54|559.94|559.84|559.24|559.14|288
1604501700000|2020-11-04 14:55:00|559.54|559.44|561.34|561.24|561.34|561.24|559.14|559.04|354
1604502000000|2020-11-04 15:00:00|561.24|561.14|561.84|561.74|561.94|561.84|561.04|560.94|357
1604502300000|2020-11-04 15:05:00|561.74|561.64|562.44|562.34|562.54|562.44|561.64|561.54|504
1604502600000|2020-11-04 15:10:00|562.42|562.32|563.02|562.92|563.52|563.42|562.32|562.22|377
1604502900000|2020-11-04 15:15:00|563.12|563.02|563.92|563.82|564.02|563.92|562.82|562.72|352
1604503200000|2020-11-04 15:20:00|563.82|563.72|564.72|564.62|565.22|565.12|563.82|563.72|444
1604503500000|2020-11-04 15:25:00|564.82|564.72|564.42|564.32|565.02|564.92|564.32|564.22|419
1604503800000|2020-11-04 15:30:00|564.52|564.42|564.62|564.52|564.92|564.82|564.12|564.02|317
1604504100000|2020-11-04 15:35:00|564.72|564.62|563.52|563.42|564.82|564.72|563.42|563.32|321
1604504400000|2020-11-04 15:40:00|563.42|563.32|563.52|563.42|564.22|564.12|563.42|563.32|287
1604504700000|2020-11-04 15:45:00|563.62|563.52|564.62|564.52|564.92|564.82|563.32|563.22|300
1604505000000|2020-11-04 15:50:00|564.72|564.62|565.52|565.42|565.62|565.52|564.12|564.02|380
1604505300000|2020-11-04 15:55:00|565.42|565.32|565.12|565.02|565.62|565.52|564.92|564.82|298
1604505600000|2020-11-04 16:00:00|565.22|565.12|564.72|564.62|565.92|565.82|564.62|564.52|354
1604505900000|2020-11-04 16:05:00|564.82|564.72|564.02|563.92|565.02|564.92|564.02|563.92|307
1604506200000|2020-11-04 16:10:00|564.12|564.02|563.32|563.22|564.22|564.12|563.32|563.22|297
1604506500000|2020-11-04 16:15:00|563.42|563.32|564.12|564.02|564.22|564.12|563.02|562.92|230
1604506800000|2020-11-04 16:20:00|564.02|563.92|565.02|564.92|565.12|565.02|563.72|563.62|331
1604507100000|2020-11-04 16:25:00|565.12|565.02|564.92|564.82|565.62|565.52|564.92|564.82|473
1604507400000|2020-11-04 16:30:00|565.02|564.72|565.42|565.12|566.12|565.82|564.82|564.52|420
1604507700000|2020-11-04 16:35:00|565.62|565.32|566.42|566.12|566.42|566.12|565.42|565.12|338
1604508000000|2020-11-04 16:40:00|566.32|566.02|565.42|565.12|566.42|566.12|565.22|564.92|156
1604508300000|2020-11-04 16:45:00|565.52|565.22|565.32|565.02|565.72|565.42|565.12|564.82|94
1604508600000|2020-11-04 16:50:00|565.22|564.92|565.72|565.42|565.72|565.42|565.12|564.82|100
1604508900000|2020-11-04 16:55:00|565.62|565.32|566.62|566.32|566.82|566.52|565.62|565.32|216
1604509200000|2020-11-04 17:00:00|566.72|566.42|566.82|566.52|567.02|566.72|566.42|566.12|72
1604509500000|2020-11-04 17:05:00|566.72|566.42|567.02|566.72|567.22|566.92|566.52|566.22|73
1604509800000|2020-11-04 17:10:00|566.92|566.62|566.72|566.42|567.12|566.82|566.62|566.32|49
1604510100000|2020-11-04 17:15:00|566.82|566.52|566.22|565.92|567.02|566.72|566.22|565.92|97
1604510400000|2020-11-04 17:20:00|566.12|565.82|567.02|566.72|567.22|566.92|566.12|565.82|65
1604510700000|2020-11-04 17:25:00|566.92|566.62|566.82|566.52|567.12|566.82|566.52|566.22|90
1604511000000|2020-11-04 17:30:00|566.92|566.62|567.32|567.02|567.52|567.22|566.82|566.52|88
1604511300000|2020-11-04 17:35:00|567.42|567.12|567.22|566.92|567.52|567.22|566.92|566.62|28
1604511600000|2020-11-04 17:40:00|567.32|567.02|567.42|567.12|567.72|567.42|567.12|566.82|17
1604511900000|2020-11-04 17:45:00|567.32|567.02|567.02|566.72|567.42|567.12|566.92|566.62|18
1604512200000|2020-11-04 17:50:00|567.12|566.82|566.42|566.12|567.22|566.92|566.32|566.02|48
1604512500000|2020-11-04 17:55:00|566.52|566.22|566.72|566.42|566.82|566.52|566.52|566.22|20
1604512800000|2020-11-04 18:00:00|566.82|566.52|566.62|566.32|567.02|566.72|566.42|566.12|17
1604513100000|2020-11-04 18:05:00|566.72|566.42|566.22|565.92|566.72|566.42|565.92|565.62|19
1604513400000|2020-11-04 18:10:00|566.12|565.82|566.42|566.12|566.62|566.32|566.12|565.82|14
1604513700000|2020-11-04 18:15:00|566.52|566.22|566.32|566.02|566.72|566.42|566.32|566.02|18
1604514000000|2020-11-04 18:20:00|566.42|566.12|566.22|565.92|566.42|566.12|566.12|565.82|4
1604514300000|2020-11-04 18:25:00|566.12|565.82|566.32|566.02|566.52|566.22|566.02|565.72|9
1604514600000|2020-11-04 18:30:00|566.42|566.12|566.92|566.62|567.02|566.72|566.12|565.82|7
1604514900000|2020-11-04 18:35:00|567.02|566.72|566.92|566.62|567.12|566.82|566.62|566.32|18
1604515200000|2020-11-04 18:40:00|566.82|566.52|565.62|565.32|566.92|566.62|565.32|565.02|71
1604515500000|2020-11-04 18:45:00|565.72|565.42|565.72|565.42|566.02|565.72|565.62|565.32|7
1604515800000|2020-11-04 18:50:00|565.82|565.52|565.82|565.52|565.82|565.52|565.42|565.12|17
1604516100000|2020-11-04 18:55:00|565.72|565.42|565.92|565.62|566.02|565.72|565.52|565.22|24
1604516400000|2020-11-04 19:00:00|566.02|565.72|565.82|565.52|566.62|566.32|565.82|565.52|19
1604516700000|2020-11-04 19:05:00|565.92|565.62|566.12|565.82|566.32|566.02|565.62|565.32|7
1604517000000|2020-11-04 19:10:00|566.22|565.92|566.22|565.92|566.52|566.22|566.12|565.82|27
1604517300000|2020-11-04 19:15:00|566.02|565.72|566.02|565.72|566.22|565.92|565.62|565.32|27
1604517600000|2020-11-04 19:20:00|566.12|565.82|566.32|566.02|566.62|566.32|566.12|565.82|20
1604517900000|2020-11-04 19:25:00|566.22|565.92|566.22|565.92|566.42|566.12|566.02|565.72|14
1604518200000|2020-11-04 19:30:00|566.32|566.02|566.02|565.72|566.42|566.12|565.92|565.62|14
1604518500000|2020-11-04 19:35:00|566.12|565.82|565.92|565.62|566.22|565.92|565.92|565.62|8
1604518800000|2020-11-04 19:40:00|565.82|565.52|565.02|564.72|565.82|565.52|564.82|564.52|28
1604519100000|2020-11-04 19:45:00|565.12|564.82|564.92|564.62|565.32|565.02|564.92|564.62|16
1604519400000|2020-11-04 19:50:00|565.02|564.72|565.42|565.12|565.62|565.32|565.02|564.72|16
1604519700000|2020-11-04 19:55:00|565.52|565.22|565.02|564.72|565.52|565.22|564.92|564.62|34
1604520000000|2020-11-04 20:00:00|565.12|564.82|564.12|563.82|565.22|564.92|564.02|563.72|51
1604520300000|2020-11-04 20:05:00|564.02|563.72|564.22|563.92|564.32|564.02|563.82|563.52|29
1604520600000|2020-11-04 20:10:00|564.12|563.82|563.82|563.52|564.12|563.82|563.72|563.42|10
1604520900000|2020-11-04 20:15:00|563.72|563.42|563.42|563.12|563.72|563.42|563.32|563.02|18
1604521200000|2020-11-04 20:20:00|563.32|563.02|563.62|563.32|563.72|563.42|563.32|563.02|13
1604521500000|2020-11-04 20:25:00|563.72|563.42|563.42|563.12|563.82|563.52|563.32|563.02|44
1604521800000|2020-11-04 20:30:00|563.52|563.22|564.02|563.72|564.02|563.72|563.42|563.12|69
1604522100000|2020-11-04 20:35:00|563.92|563.62|564.02|563.72|564.32|564.02|563.62|563.32|15
1604522400000|2020-11-04 20:40:00|563.92|563.62|564.12|563.82|564.32|564.02|563.72|563.42|17
1604522700000|2020-11-04 20:45:00|564.02|563.72|563.92|563.62|564.52|564.22|563.72|563.42|52
1604523000000|2020-11-04 20:50:00|564.02|563.72|564.52|564.22|564.52|564.22|563.92|563.62|39
1604523300000|2020-11-04 20:55:00|564.42|564.12|563.12|562.82|564.42|564.12|562.82|562.52|103
1604523600000|2020-11-04 21:00:00|565.62|565.32|563.12|562.62|565.62|565.32|562.62|562.12|0
1604523900000|2020-11-04 21:05:00|563.02|562.52|563.42|562.92|563.82|563.32|563.02|562.52|0
1604524200000|2020-11-04 21:10:00|563.52|563.02|563.32|562.82|563.62|563.12|563.12|562.62|0
1604524500000|2020-11-04 21:15:00|563.22|562.72|563.32|562.82|563.42|562.92|563.22|562.72|0
1604524800000|2020-11-04 21:20:00|563.42|562.92|563.42|562.92|563.52|563.02|563.42|562.92|0
1604525100000|2020-11-04 21:25:00|563.52|563.02|563.52|563.02|563.52|563.02|563.42|562.92|0
1604525400000|2020-11-04 21:30:00|563.62|563.12|564.22|563.72|564.22|563.72|563.52|563.02|0
1604525700000|2020-11-04 21:35:00|564.12|563.62|564.82|564.32|565.02|564.52|564.12|563.62|0
1604526000000|2020-11-04 21:40:00|564.92|564.42|565.02|564.52|565.12|564.62|564.82|564.32|0
1604526300000|2020-11-04 21:45:00|565.12|564.62|565.02|564.52|565.12|564.62|564.72|564.22|0
1604526600000|2020-11-04 21:50:00|565.12|564.62|564.32|563.82|565.12|564.62|564.12|563.62|0
1604526900000|2020-11-04 21:55:00|564.42|563.92|563.82|563.32|564.42|563.92|563.82|563.32|0
1604527200000|2020-11-04 22:00:00|563.92|563.42|564.12|563.62|564.12|563.62|563.82|563.32|0
1604527500000|2020-11-04 22:05:00|564.02|563.52|564.02|563.52|564.02|563.52|563.92|563.42|0
1604527800000|2020-11-04 22:10:00|564.22|563.72|564.22|563.72|564.32|563.82|564.12|563.62|0
1604528100000|2020-11-04 22:15:00|564.32|563.82|564.32|563.82|564.32|563.82|564.32|563.82|0
1604528400000|2020-11-04 22:20:00|564.22|563.72|564.32|563.82|564.32|563.82|564.22|563.72|0
1604528700000|2020-11-04 22:25:00|564.22|563.72|564.32|563.82|564.32|563.82|564.22|563.72|0
1604529900000|2020-11-04 22:45:00|564.42|563.92|564.32|563.82|564.42|563.92|564.32|563.82|0
1604530200000|2020-11-04 22:50:00|564.42|563.92|564.32|563.82|564.42|563.92|564.32|563.82|0
1604530500000|2020-11-04 22:55:00|564.42|563.92|564.42|563.92|564.52|564.02|564.32|563.82|0
1604530800000|2020-11-04 23:00:00|564.52|564.02|563.72|563.22|564.72|564.22|563.42|562.92|0
1604531100000|2020-11-04 23:05:00|563.82|563.32|563.32|562.82|563.82|563.32|563.12|562.62|0
1604531400000|2020-11-04 23:10:00|563.22|562.72|563.32|562.82|563.62|563.12|563.02|562.52|0
1604531700000|2020-11-04 23:15:00|563.42|562.92|563.92|563.42|564.22|563.72|563.12|562.62|0
1604532000000|2020-11-04 23:20:00|564.02|563.52|564.62|564.12|564.62|564.12|564.02|563.52|0
1604532300000|2020-11-04 23:25:00|564.52|564.02|564.12|563.62|564.52|564.02|564.12|563.62|0
1604532600000|2020-11-04 23:30:00|564.22|563.72|563.82|563.32|564.32|563.82|563.62|563.12|0
1604532900000|2020-11-04 23:35:00|563.72|563.22|562.52|562.02|563.72|563.22|562.32|561.82|0
1604533200000|2020-11-04 23:40:00|562.62|562.12|562.62|562.12|562.92|562.42|562.42|561.92|0
1604533500000|2020-11-04 23:45:00|562.72|562.22|562.42|561.92|562.72|562.22|562.32|561.82|0
1604533800000|2020-11-04 23:50:00|562.52|562.02|563.12|562.62|563.22|562.72|562.42|561.92|0
1604534100000|2020-11-04 23:55:00|563.22|562.72|563.02|562.52|563.22|562.72|562.92|562.42|0
1604534400000|2020-11-05 00:00:00|563.12|562.62|563.22|562.72|563.32|562.82|562.62|562.12|0
1604534700000|2020-11-05 00:05:00|563.12|562.62|562.92|562.42|563.22|562.72|562.72|562.22|0
1604535000000|2020-11-05 00:10:00|563.02|562.52|563.02|562.52|563.22|562.72|562.72|562.22|0
1604535300000|2020-11-05 00:15:00|563.12|562.62|563.32|562.82|563.82|563.32|563.02|562.52|0
1604535600000|2020-11-05 00:20:00|563.22|562.72|563.92|563.42|563.92|563.42|563.12|562.62|0
1604535900000|2020-11-05 00:25:00|564.02|563.52|564.72|564.22|564.72|564.22|563.92|563.42|0
1604536200000|2020-11-05 00:30:00|564.82|564.32|565.02|564.52|565.12|564.62|564.62|564.12|0
1604536500000|2020-11-05 00:35:00|565.12|564.62|564.42|563.92|565.22|564.72|564.42|563.92|0
1604536800000|2020-11-05 00:40:00|564.52|564.02|564.92|564.42|564.92|564.42|564.32|563.82|0
1604537100000|2020-11-05 00:45:00|564.82|564.32|565.02|564.52|565.12|564.62|564.62|564.12|0
1604537400000|2020-11-05 00:50:00|564.92|564.42|564.62|564.12|564.92|564.42|564.32|563.82|0
1604537700000|2020-11-05 00:55:00|564.42|563.92|564.62|564.12|564.62|564.12|564.32|563.82|0
1604538000000|2020-11-05 01:00:00|564.52|564.02|564.92|564.42|565.32|564.82|564.52|564.02|0
1604538300000|2020-11-05 01:05:00|565.02|564.52|564.32|563.82|565.12|564.62|564.22|563.72|0
1604538600000|2020-11-05 01:10:00|564.42|563.92|564.42|563.92|564.62|564.12|564.22|563.72|0
1604538900000|2020-11-05 01:15:00|564.32|563.82|564.42|563.92|564.72|564.22|564.22|563.72|0
1604539200000|2020-11-05 01:20:00|564.52|564.02|564.22|563.72|565.12|564.62|564.22|563.72|0
1604539500000|2020-11-05 01:25:00|564.32|563.82|564.62|564.12|564.62|564.12|564.02|563.52|0
1604539800000|2020-11-05 01:30:00|564.72|564.22|564.42|563.92|564.72|564.22|563.92|563.42|0
1604540100000|2020-11-05 01:35:00|564.52|564.02|564.52|564.02|565.02|564.52|564.22|563.72|0
1604540400000|2020-11-05 01:40:00|564.62|564.12|564.92|564.42|565.02|564.52|564.42|563.92|0
1604540700000|2020-11-05 01:45:00|565.02|564.52|565.22|564.72|565.22|564.72|564.92|564.42|0
1604541000000|2020-11-05 01:50:00|565.32|564.82|564.22|563.72|565.32|564.82|564.22|563.72|0
1604541300000|2020-11-05 01:55:00|564.42|563.92|564.62|564.12|564.72|564.22|564.42|563.92|0
1604541600000|2020-11-05 02:00:00|564.72|564.22|565.22|564.72|565.32|564.82|564.62|564.12|0
1604541900000|2020-11-05 02:05:00|565.42|564.92|565.22|564.72|565.42|564.92|564.52|564.02|0
1604542200000|2020-11-05 02:10:00|565.12|564.62|564.22|563.72|565.22|564.72|564.22|563.72|0
1604542500000|2020-11-05 02:15:00|564.32|563.82|563.42|562.92|564.32|563.82|563.42|562.92|0
1604542800000|2020-11-05 02:20:00|563.52|563.02|563.22|562.72|563.82|563.32|563.02|562.52|0
1604543100000|2020-11-05 02:25:00|563.32|562.82|563.22|562.72|563.42|562.92|563.02|562.52|0
1604543400000|2020-11-05 02:30:00|563.12|562.62|563.62|563.12|563.72|563.22|562.92|562.42|0
1604543700000|2020-11-05 02:35:00|563.72|563.22|563.92|563.42|563.92|563.42|563.52|563.02|0
1604544000000|2020-11-05 02:40:00|563.82|563.32|563.72|563.22|564.02|563.52|563.62|563.12|0
1604544300000|2020-11-05 02:45:00|563.82|563.32|564.12|563.62|564.22|563.72|563.72|563.22|0
1604544600000|2020-11-05 02:50:00|564.02|563.52|563.72|563.22|564.12|563.62|563.42|562.92|0
1604544900000|2020-11-05 02:55:00|563.62|563.12|563.42|562.92|563.72|563.22|563.12|562.62|0
1604545200000|2020-11-05 03:00:00|563.52|563.02|564.12|563.62|564.32|563.82|563.52|563.02|0
1604545500000|2020-11-05 03:05:00|564.22|563.72|564.52|564.02|564.62|564.12|563.92|563.42|0
1604545800000|2020-11-05 03:10:00|564.62|564.12|564.42|563.92|564.62|564.12|564.42|563.92|0
1604546100000|2020-11-05 03:15:00|564.52|564.02|565.02|564.52|565.02|564.52|564.32|563.82|0
1604546400000|2020-11-05 03:20:00|565.12|564.62|565.52|565.02|565.82|565.32|564.62|564.12|0
1604546700000|2020-11-05 03:25:00|565.42|564.92|565.62|565.12|565.72|565.22|565.22|564.72|0
1604547000000|2020-11-05 03:30:00|565.52|565.02|565.72|565.22|566.02|565.52|565.42|564.92|0
1604547300000|2020-11-05 03:35:00|565.82|565.32|566.22|565.72|566.42|565.92|565.22|564.72|0
1604547600000|2020-11-05 03:40:00|566.32|565.82|566.32|565.82|566.82|566.32|566.22|565.72|0
1604547900000|2020-11-05 03:45:00|566.22|565.72|566.72|566.22|566.82|566.32|566.02|565.52|0
1604548200000|2020-11-05 03:50:00|566.82|566.32|566.72|566.22|567.32|566.82|566.72|566.22|0
1604548500000|2020-11-05 03:55:00|566.62|566.12|566.52|566.02|566.72|566.22|566.12|565.62|0
1604548800000|2020-11-05 04:00:00|566.42|565.92|566.42|565.92|566.42|565.92|566.12|565.62|0
1604549100000|2020-11-05 04:05:00|566.52|566.02|566.52|566.02|566.72|566.22|566.22|565.72|0
1604549400000|2020-11-05 04:10:00|566.42|565.92|566.92|566.42|567.22|566.72|566.32|565.82|0
1604549700000|2020-11-05 04:15:00|567.02|566.52|566.92|566.42|567.42|566.92|566.92|566.42|0
1604550000000|2020-11-05 04:20:00|566.72|566.22|566.42|565.92|567.02|566.52|566.42|565.92|0
1604550300000|2020-11-05 04:25:00|566.32|565.82|565.72|565.22|566.32|565.82|565.72|565.22|0
1604550600000|2020-11-05 04:30:00|565.62|565.12|566.12|565.62|566.52|566.02|565.62|565.12|0
1604550900000|2020-11-05 04:35:00|566.22|565.72|566.52|566.02|566.72|566.22|566.22|565.72|0
1604551200000|2020-11-05 04:40:00|566.62|566.12|566.42|565.92|566.72|566.22|566.32|565.82|0
1604551500000|2020-11-05 04:45:00|566.32|565.82|566.42|565.92|566.72|566.22|566.22|565.72|0
1604551800000|2020-11-05 04:50:00|566.32|565.82|566.52|566.02|566.72|566.22|566.22|565.72|0
1604552100000|2020-11-05 04:55:00|566.62|566.12|566.52|566.02|566.62|566.12|566.42|565.92|0
1604552400000|2020-11-05 05:00:00|566.42|565.92|565.72|565.22|566.62|566.12|565.52|565.02|0
1604552700000|2020-11-05 05:05:00|565.62|565.12|565.92|565.42|566.02|565.52|565.52|565.02|0
1604553000000|2020-11-05 05:10:00|565.82|565.32|566.32|565.82|566.32|565.82|565.72|565.22|0
1604553300000|2020-11-05 05:15:00|566.42|565.92|567.02|566.52|567.12|566.62|566.22|565.72|0
1604553600000|2020-11-05 05:20:00|567.12|566.62|566.52|566.02|567.12|566.62|566.32|565.82|0
1604553900000|2020-11-05 05:25:00|566.62|566.12|566.82|566.32|566.82|566.32|566.52|566.02|0
1604554200000|2020-11-05 05:30:00|566.92|566.42|566.62|566.12|567.02|566.52|566.52|566.02|0
1604554500000|2020-11-05 05:35:00|566.72|566.22|567.02|566.52|567.22|566.72|566.52|566.02|0
1604554800000|2020-11-05 05:40:00|566.82|566.32|567.52|567.02|567.52|567.02|566.82|566.32|0
1604555100000|2020-11-05 05:45:00|567.42|566.92|567.52|567.02|567.62|567.12|567.32|566.82|0
1604555400000|2020-11-05 05:50:00|567.62|567.12|567.82|567.32|568.02|567.52|567.62|567.12|0
1604555700000|2020-11-05 05:55:00|567.92|567.42|568.62|568.12|568.82|568.32|567.82|567.32|0
1604556000000|2020-11-05 06:00:00|568.82|568.32|568.12|567.62|569.12|568.62|568.12|567.62|0
1604556300000|2020-11-05 06:05:00|568.22|567.72|567.82|567.32|568.32|567.82|567.72|567.22|0
1604556600000|2020-11-05 06:10:00|567.92|567.42|567.72|567.22|567.92|567.42|567.32|566.82|0
1604556900000|2020-11-05 06:15:00|567.62|567.12|567.32|566.82|567.92|567.42|567.12|566.62|0
1604557200000|2020-11-05 06:20:00|567.22|566.72|567.52|567.02|567.62|567.12|567.12|566.62|0
1604557500000|2020-11-05 06:25:00|567.42|566.92|566.72|566.22|567.42|566.92|566.62|566.12|0
1604557800000|2020-11-05 06:30:00|566.62|566.12|566.92|566.42|566.92|566.42|566.32|565.82|0
1604558100000|2020-11-05 06:35:00|566.82|566.32|567.42|566.92|567.42|566.92|566.72|566.22|0
1604558400000|2020-11-05 06:40:00|567.32|566.82|568.02|567.52|568.02|567.52|567.22|566.72|0
1604558700000|2020-11-05 06:45:00|567.92|567.42|568.02|567.52|568.12|567.62|567.82|567.32|0
1604559000000|2020-11-05 06:50:00|567.92|567.42|567.52|567.02|567.92|567.42|567.52|567.02|0
1604559300000|2020-11-05 06:55:00|567.62|567.12|567.22|566.72|567.82|567.32|567.22|566.72|0
1604559600000|2020-11-05 07:00:00|566.82|566.52|568.12|567.82|568.72|568.42|566.32|566.02|203
1604559900000|2020-11-05 07:05:00|568.02|567.72|568.32|568.02|568.42|568.12|567.62|567.32|86
1604560200000|2020-11-05 07:10:00|568.22|567.92|569.72|569.42|569.82|569.52|568.22|567.92|123
1604560500000|2020-11-05 07:15:00|569.62|569.32|569.32|569.02|569.82|569.52|569.12|568.82|66
1604560800000|2020-11-05 07:20:00|569.22|568.92|569.92|569.62|569.92|569.62|569.12|568.82|72
1604561100000|2020-11-05 07:25:00|569.82|569.52|570.92|570.62|571.22|570.92|569.82|569.52|149
1604561400000|2020-11-05 07:30:00|570.82|570.52|570.22|569.92|570.82|570.52|569.52|569.22|104
1604561700000|2020-11-05 07:35:00|570.12|569.82|570.82|570.52|571.12|570.82|570.12|569.82|117
1604562000000|2020-11-05 07:40:00|570.92|570.62|571.32|571.02|571.62|571.32|570.82|570.52|84
1604562300000|2020-11-05 07:45:00|571.22|570.92|571.62|571.32|572.02|571.72|571.02|570.72|126
1604562600000|2020-11-05 07:50:00|571.52|571.22|570.92|570.62|571.52|571.22|570.72|570.42|56
1604562900000|2020-11-05 07:55:00|570.82|570.52|571.22|570.92|571.52|571.22|570.22|569.92|166
1604563200000|2020-11-05 08:00:00|571.12|571.02|571.02|570.92|571.52|571.42|570.02|569.92|1416
1604563500000|2020-11-05 08:05:00|570.92|570.82|572.62|572.52|572.92|572.82|570.52|570.42|707
1604563800000|2020-11-05 08:10:00|572.72|572.62|572.32|572.22|573.22|573.12|572.02|571.92|654
1604564100000|2020-11-05 08:15:00|572.42|572.32|571.72|571.62|572.52|572.42|571.32|571.22|571
1604564400000|2020-11-05 08:20:00|571.62|571.52|571.62|571.52|571.92|571.82|571.12|571.02|575
1604564700000|2020-11-05 08:25:00|571.52|571.42|570.82|570.72|572.12|572.02|570.62|570.52|450
1604565000000|2020-11-05 08:30:00|570.92|570.82|570.82|570.72|570.92|570.82|569.32|569.22|558
1604565300000|2020-11-05 08:35:00|570.72|570.62|571.42|571.32|571.52|571.42|570.52|570.42|282
1604565600000|2020-11-05 08:40:00|571.41|571.31|570.21|570.11|571.51|571.41|570.21|570.11|397
1604565900000|2020-11-05 08:45:00|570.31|570.21|571.31|571.21|571.51|571.41|570.11|570.01|320
1604566200000|2020-11-05 08:50:00|571.41|571.31|571.41|571.31|571.81|571.71|571.01|570.91|212
1604566500000|2020-11-05 08:55:00|571.31|571.21|571.11|571.01|571.41|571.31|570.11|570.01|438
1604566800000|2020-11-05 09:00:00|571.01|570.91|570.51|570.41|571.21|571.11|570.41|570.31|192
1604567100000|2020-11-05 09:05:00|570.41|570.31|570.51|570.41|571.01|570.91|570.31|570.21|176
1604567400000|2020-11-05 09:10:00|570.61|570.51|570.71|570.61|571.01|570.91|570.21|570.11|352
1604567700000|2020-11-05 09:15:00|570.81|570.71|570.61|570.51|571.41|571.31|570.51|570.41|266
1604568000000|2020-11-05 09:20:00|570.51|570.41|571.01|570.91|571.01|570.91|570.21|570.11|205
1604568300000|2020-11-05 09:25:00|570.91|570.81|570.61|570.51|571.01|570.91|570.41|570.31|201
1604568600000|2020-11-05 09:30:00|570.71|570.61|570.81|570.71|570.91|570.81|570.01|569.91|311
1604568900000|2020-11-05 09:35:00|570.91|570.81|571.21|571.11|571.31|571.21|570.71|570.61|191
1604569200000|2020-11-05 09:40:00|571.31|571.21|571.71|571.61|571.71|571.61|571.21|571.11|253
1604569500000|2020-11-05 09:45:00|571.81|571.71|571.41|571.31|571.81|571.71|571.31|571.21|130
1604569800000|2020-11-05 09:50:00|571.51|571.41|572.11|572.01|572.21|572.11|571.41|571.31|206
1604570100000|2020-11-05 09:55:00|572.01|571.91|572.31|572.21|572.41|572.31|571.91|571.81|168
1604570400000|2020-11-05 10:00:00|572.21|572.11|572.51|572.41|572.61|572.51|571.81|571.71|330
1604570700000|2020-11-05 10:05:00|572.41|572.31|572.71|572.61|572.91|572.81|572.01|571.91|257
1604571000000|2020-11-05 10:10:00|572.81|572.71|572.91|572.81|573.01|572.91|572.61|572.51|128
1604571300000|2020-11-05 10:15:00|573.01|572.91|573.01|572.91|573.31|573.21|572.71|572.61|228
1604571600000|2020-11-05 10:20:00|572.91|572.81|573.41|573.31|573.51|573.41|572.91|572.81|200
1604571900000|2020-11-05 10:25:00|573.31|573.21|572.61|572.51|573.31|573.21|572.41|572.31|233
1604572200000|2020-11-05 10:30:00|572.51|572.41|572.81|572.71|572.81|572.71|572.11|572.01|170
1604572500000|2020-11-05 10:35:00|572.71|572.61|572.81|572.71|573.31|573.21|572.61|572.51|175
1604572800000|2020-11-05 10:40:00|572.71|572.61|572.91|572.81|573.31|573.21|572.61|572.51|156
1604573100000|2020-11-05 10:45:00|572.81|572.71|573.11|573.01|573.41|573.31|572.71|572.61|146
1604573400000|2020-11-05 10:50:00|573.01|572.91|572.41|572.31|573.21|573.11|572.31|572.21|332
1604573700000|2020-11-05 10:55:00|572.31|572.21|573.01|572.91|573.11|573.01|572.31|572.21|364
1604574000000|2020-11-05 11:00:00|572.91|572.81|572.31|572.21|573.01|572.91|572.11|572.01|306
1604574300000|2020-11-05 11:05:00|572.41|572.31|571.91|571.81|572.71|572.61|571.91|571.81|225
1604574600000|2020-11-05 11:10:00|572.01|571.91|572.41|572.31|572.81|572.71|571.91|571.81|256
1604574900000|2020-11-05 11:15:00|572.31|572.21|573.01|572.91|573.21|573.11|572.21|572.11|263
1604575200000|2020-11-05 11:20:00|573.11|573.01|573.21|573.11|573.41|573.31|572.81|572.71|136
1604575500000|2020-11-05 11:25:00|573.11|573.01|573.21|573.11|573.31|573.21|572.61|572.51|183
1604575800000|2020-11-05 11:30:00|573.11|573.01|571.81|571.71|573.31|573.21|571.71|571.61|151
1604576100000|2020-11-05 11:35:00|571.71|571.61|571.91|571.81|572.11|572.01|571.41|571.31|201
1604576400000|2020-11-05 11:40:00|572.01|571.91|572.41|572.31|572.61|572.51|571.81|571.71|181
1604576700000|2020-11-05 11:45:00|572.51|572.41|572.51|572.41|572.81|572.71|572.41|572.31|148
1604577000000|2020-11-05 11:50:00|572.61|572.51|572.31|572.21|572.71|572.61|572.11|572.01|174
1604577300000|2020-11-05 11:55:00|572.21|572.11|572.51|572.41|573.01|572.91|572.21|572.11|224
1604577600000|2020-11-05 12:00:00|572.61|572.51|571.71|571.61|572.61|572.51|571.41|571.31|300
1604577900000|2020-11-05 12:05:00|571.61|571.51|571.51|571.41|572.01|571.91|571.21|571.11|309
1604578200000|2020-11-05 12:10:00|571.41|571.31|571.21|571.11|571.41|571.31|570.91|570.81|152
1604578500000|2020-11-05 12:15:00|571.31|571.21|571.81|571.71|571.91|571.81|571.21|571.11|179
1604578800000|2020-11-05 12:20:00|571.71|571.61|571.41|571.31|571.71|571.61|571.21|571.11|107
1604579100000|2020-11-05 12:25:00|571.31|571.21|571.61|571.51|571.61|571.51|571.11|571.01|169
1604579400000|2020-11-05 12:30:00|571.51|571.41|571.71|571.61|571.81|571.71|571.41|571.31|121
1604579700000|2020-11-05 12:35:00|571.81|571.71|572.31|572.21|572.51|572.41|571.81|571.71|189
1604580000000|2020-11-05 12:40:00|572.29|572.19|572.39|572.29|572.49|572.39|572.09|571.99|94
1604580300000|2020-11-05 12:45:00|572.49|572.39|571.89|571.79|572.69|572.59|571.69|571.59|111
1604580600000|2020-11-05 12:50:00|571.99|571.89|572.59|572.49|572.59|572.49|571.59|571.49|100
1604580900000|2020-11-05 12:55:00|572.49|572.39|572.49|572.39|572.69|572.59|572.39|572.29|89
1604581200000|2020-11-05 13:00:00|572.39|572.29|571.99|571.89|572.49|572.39|571.89|571.79|75
1604581500000|2020-11-05 13:05:00|571.89|571.79|571.19|571.09|571.99|571.89|571.09|570.99|100
1604581800000|2020-11-05 13:10:00|571.09|570.99|571.39|571.29|571.39|571.29|570.89|570.79|193
1604582100000|2020-11-05 13:15:00|571.29|571.19|570.79|570.69|571.39|571.29|570.69|570.59|273
1604582400000|2020-11-05 13:20:00|570.69|570.59|570.89|570.79|570.99|570.89|570.49|570.39|121
1604582700000|2020-11-05 13:25:00|570.79|570.69|570.69|570.59|570.89|570.79|570.59|570.49|111
1604583000000|2020-11-05 13:30:00|570.59|570.49|571.19|571.09|571.29|571.19|570.59|570.49|130
1604583300000|2020-11-05 13:35:00|571.29|571.19|571.09|570.99|571.79|571.69|570.99|570.89|111
1604583600000|2020-11-05 13:40:00|571.19|571.09|571.09|570.99|571.49|571.39|570.89|570.79|101
1604583900000|2020-11-05 13:45:00|571.19|571.09|571.19|571.09|571.49|571.39|571.09|570.99|98
1604584200000|2020-11-05 13:50:00|571.29|571.19|571.39|571.29|571.69|571.59|571.19|571.09|73
1604584500000|2020-11-05 13:55:00|571.49|571.39|570.99|570.89|571.59|571.49|570.99|570.89|101
1604584800000|2020-11-05 14:00:00|571.09|570.99|570.89|570.79|571.39|571.29|570.89|570.79|110
1604585100000|2020-11-05 14:05:00|570.99|570.89|570.59|570.49|570.99|570.89|570.39|570.29|272
1604585400000|2020-11-05 14:10:00|570.49|570.39|570.39|570.29|570.59|570.49|570.19|570.09|91
1604585700000|2020-11-05 14:15:00|570.29|570.19|570.79|570.69|570.79|570.69|570.19|570.09|164
1604586000000|2020-11-05 14:20:00|570.69|570.59|571.29|571.19|571.49|571.39|570.69|570.59|123
1604586300000|2020-11-05 14:25:00|571.19|571.09|571.49|571.39|571.59|571.49|571.09|570.99|159
1604586600000|2020-11-05 14:30:00|571.39|571.29|571.29|571.19|571.59|571.49|570.89|570.79|435
1604586900000|2020-11-05 14:35:00|571.19|571.09|571.79|571.69|571.79|571.69|571.19|571.09|376
1604587200000|2020-11-05 14:40:00|571.89|571.79|571.79|571.69|571.89|571.79|571.29|571.19|300
1604587500000|2020-11-05 14:45:00|571.89|571.79|571.49|571.39|572.29|572.19|571.49|571.39|335
1604587800000|2020-11-05 14:50:00|571.39|571.29|572.99|572.89|573.09|572.99|571.39|571.29|272
1604588100000|2020-11-05 14:55:00|573.09|572.99|573.09|572.99|573.39|573.29|572.79|572.69|400
1604588400000|2020-11-05 15:00:00|573.19|573.09|572.99|572.89|573.29|573.19|572.59|572.49|290
1604588700000|2020-11-05 15:05:00|572.89|572.79|573.29|573.19|573.39|573.29|572.69|572.59|254
1604589000000|2020-11-05 15:10:00|573.3|573.2|573.3|573.2|573.7|573.6|573.1|573|307
1604589300000|2020-11-05 15:15:00|573.4|573.3|573.8|573.7|573.8|573.7|573.2|573.1|329
1604589600000|2020-11-05 15:20:00|573.7|573.6|573.4|573.3|573.9|573.8|573.3|573.2|185
1604589900000|2020-11-05 15:25:00|573.3|573.2|571.7|571.6|573.3|573.2|571.7|571.6|380
1604590200000|2020-11-05 15:30:00|571.8|571.7|572.3|572.2|572.3|572.2|571.6|571.5|257
1604590500000|2020-11-05 15:35:00|572.2|572.1|571.9|571.8|572.8|572.7|571.8|571.7|354
1604590800000|2020-11-05 15:40:00|571.8|571.7|572.1|572|572.6|572.5|571.7|571.6|164
1604591100000|2020-11-05 15:45:00|572.2|572.1|572.3|572.2|572.6|572.5|571.9|571.8|162
1604591400000|2020-11-05 15:50:00|572.4|572.3|572.2|572.1|572.5|572.4|572.1|572|172
1604591700000|2020-11-05 15:55:00|572.3|572.2|572.7|572.6|572.9|572.8|572.2|572.1|198
1604592000000|2020-11-05 16:00:00|572.6|572.5|572.7|572.6|572.9|572.8|572.4|572.3|142
1604592300000|2020-11-05 16:05:00|572.6|572.5|572.2|572.1|572.8|572.7|572.1|572|220
1604592600000|2020-11-05 16:10:00|572.1|572|572.1|572|572.3|572.2|571.5|571.4|312
1604592900000|2020-11-05 16:15:00|572.2|572.1|572.4|572.3|572.6|572.5|572.1|572|195
1604593200000|2020-11-05 16:20:00|572.3|572.2|572|571.9|572.4|572.3|571.6|571.5|240
1604593500000|2020-11-05 16:25:00|571.9|571.8|572|571.9|572.4|572.3|571.9|571.8|315
1604593800000|2020-11-05 16:30:00|572.1|571.8|572|571.7|572.4|572.1|571.6|571.3|464
1604594100000|2020-11-05 16:35:00|571.9|571.6|570.8|570.5|572|571.7|570.7|570.4|240
1604594400000|2020-11-05 16:40:00|570.7|570.4|570.8|570.5|571.1|570.8|570.7|570.4|105
1604594700000|2020-11-05 16:45:00|570.9|570.6|571.8|571.5|571.8|571.5|570.8|570.5|46
1604595000000|2020-11-05 16:50:00|571.7|571.4|570.8|570.5|571.8|571.5|570.7|570.4|124
1604595300000|2020-11-05 16:55:00|570.9|570.6|570.3|570|570.9|570.6|570.1|569.8|106
1604595600000|2020-11-05 17:00:00|570.4|570.1|570.8|570.5|571|570.7|570.2|569.9|45
1604595900000|2020-11-05 17:05:00|570.7|570.4|571.2|570.9|571.2|570.9|570.3|570|142
1604596200000|2020-11-05 17:10:00|571.1|570.8|571.1|570.8|571.3|571|570.9|570.6|69
1604596500000|2020-11-05 17:15:00|571.2|570.9|570.3|570|571.2|570.9|570.2|569.9|134
1604596800000|2020-11-05 17:20:00|570.4|570.1|569.9|569.6|570.5|570.2|569.7|569.4|119
1604597100000|2020-11-05 17:25:00|570|569.7|569.4|569.1|570.2|569.9|569.2|568.9|107
1604597400000|2020-11-05 17:30:00|569.5|569.2|569.6|569.3|569.9|569.6|569.2|568.9|20
1604597700000|2020-11-05 17:35:00|569.5|569.2|570.3|570|570.4|570.1|569.5|569.2|31
1604598000000|2020-11-05 17:40:00|570.2|569.9|570.7|570.4|570.8|570.5|570.1|569.8|41
1604598300000|2020-11-05 17:45:00|570.8|570.5|571.2|570.9|571.2|570.9|570.8|570.5|18
1604598600000|2020-11-05 17:50:00|571.1|570.8|571.1|570.8|571.2|570.9|571|570.7|42
1604598900000|2020-11-05 17:55:00|571.2|570.9|571.1|570.8|571.4|571.1|571|570.7|35
1604599200000|2020-11-05 18:00:00|571.2|570.9|571.6|571.3|571.9|571.6|571.1|570.8|99
1604599500000|2020-11-05 18:05:00|571.7|571.4|571.4|571.1|571.7|571.4|571.4|571.1|21
1604599800000|2020-11-05 18:10:00|571.5|571.2|571.4|571.1|571.7|571.4|571.4|571.1|33
1604600100000|2020-11-05 18:15:00|571.5|571.2|571.2|570.9|571.5|571.2|571|570.7|33
1604600400000|2020-11-05 18:20:00|571.1|570.8|571.2|570.9|571.6|571.3|571.1|570.8|7
1604600700000|2020-11-05 18:25:00|571.3|571|571.3|571|571.4|571.1|571.1|570.8|4
1604601000000|2020-11-05 18:30:00|571.4|571.1|571.3|571|571.4|571.1|571.2|570.9|9
1604601300000|2020-11-05 18:35:00|571.4|571.1|571.3|571|571.5|571.2|571.2|570.9|11
1604601600000|2020-11-05 18:40:00|571.2|570.9|571.7|571.4|571.7|571.4|571.2|570.9|15
1604601900000|2020-11-05 18:45:00|571.6|571.3|571.4|571.1|571.7|571.4|571.4|571.1|13
1604602200000|2020-11-05 18:50:00|571.5|571.2|571.2|570.9|571.5|571.2|571|570.7|19
1604602500000|2020-11-05 18:55:00|571.3|571|571.2|570.9|571.7|571.4|571|570.7|36
1604602800000|2020-11-05 19:00:00|571.3|571|571.9|571.6|572.1|571.8|571.2|570.9|39
1604603100000|2020-11-05 19:05:00|571.8|571.5|571.2|570.9|571.9|571.6|571.2|570.9|62
1604603400000|2020-11-05 19:10:00|571.3|571|571.1|570.8|571.5|571.2|571.1|570.8|46
1604603700000|2020-11-05 19:15:00|571.2|570.9|571.4|571.1|571.6|571.3|571.1|570.8|20
1604604000000|2020-11-05 19:20:00|571.3|571|571.9|571.6|571.9|571.6|571.2|570.9|35
1604604300000|2020-11-05 19:25:00|572|571.7|572|571.7|572.1|571.8|571.9|571.6|17
1604604600000|2020-11-05 19:30:00|571.9|571.6|571.8|571.5|572.2|571.9|571.8|571.5|31
1604604900000|2020-11-05 19:35:00|571.9|571.6|571.7|571.4|571.9|571.6|571.3|571|43
1604605200000|2020-11-05 19:40:00|571.8|571.5|572.2|571.9|572.3|572|571.6|571.3|36
1604605500000|2020-11-05 19:45:00|572.1|571.8|571.5|571.2|572.1|571.8|571.5|571.2|26
1604605800000|2020-11-05 19:50:00|571.4|571.1|571.6|571.3|571.7|571.4|571.1|570.8|23
1604606100000|2020-11-05 19:55:00|571.5|571.2|571.7|571.4|571.9|571.6|571.2|570.9|13
1604606400000|2020-11-05 20:00:00|571.6|571.3|571.6|571.3|571.7|571.4|571.5|571.2|17
1604606700000|2020-11-05 20:05:00|571.5|571.2|571.3|571|571.6|571.3|571.2|570.9|6
1604607000000|2020-11-05 20:10:00|571.4|571.1|571.1|570.8|571.5|571.2|571|570.7|12
1604607300000|2020-11-05 20:15:00|571.2|570.9|571.1|570.8|571.4|571.1|570.9|570.6|36
1604607600000|2020-11-05 20:20:00|571.2|570.9|571.4|571.1|571.6|571.3|571.2|570.9|7
1604607900000|2020-11-05 20:25:00|571.3|571|571.3|571|571.5|571.2|571.1|570.8|7
1604608200000|2020-11-05 20:30:00|571.4|571.1|570.7|570.4|571.4|571.1|570.7|570.4|7
1604608500000|2020-11-05 20:35:00|570.8|570.5|570.3|570|570.8|570.5|570.1|569.8|24
1604608800000|2020-11-05 20:40:00|570.4|570.1|570.3|570|570.6|570.3|570.2|569.9|31
1604609100000|2020-11-05 20:45:00|570.2|569.9|570.5|570.2|570.6|570.3|569.9|569.6|37
1604609400000|2020-11-05 20:50:00|570.4|570.1|571.2|570.9|571.3|571|570.4|570.1|31
1604609700000|2020-11-05 20:55:00|571.3|571|571.5|571.2|571.6|571.3|571.1|570.8|34
1604610000000|2020-11-05 21:00:00|571.4|570.9|571.5|571|571.7|571.2|571.2|570.7|0
1604610300000|2020-11-05 21:05:00|571.4|570.9|571.7|571.2|571.8|571.3|571.4|570.9|0
1604610600000|2020-11-05 21:10:00|571.6|571.1|572.5|572|572.6|572.1|571.5|571|0
1604610900000|2020-11-05 21:15:00|572.4|571.9|572.4|571.9|572.5|572|572.4|571.9|0
1604611200000|2020-11-05 21:20:00|572.3|571.8|572.2|571.7|572.3|571.8|572.2|571.7|0
1604611500000|2020-11-05 21:25:00|572.3|571.8|572.3|571.8|572.3|571.8|572.2|571.7|0
1604611800000|2020-11-05 21:30:00|572.4|571.9|572.2|571.7|572.5|572|572|571.5|0
1604612100000|2020-11-05 21:35:00|572.3|571.8|572.5|572|572.5|572|572.2|571.7|0
1604612400000|2020-11-05 21:40:00|572.4|571.9|572.5|572|572.7|572.2|572.4|571.9|0
1604612700000|2020-11-05 21:45:00|572.6|572.1|572.6|572.1|572.7|572.2|572.3|571.8|0
1604613000000|2020-11-05 21:50:00|572.7|572.2|572.8|572.3|572.8|572.3|572.6|572.1|0
1604613300000|2020-11-05 21:55:00|572.7|572.2|572.5|572|572.8|572.3|572.4|571.9|0
1604613600000|2020-11-05 22:00:00|572.4|571.9|572.4|571.9|572.4|571.9|572.4|571.9|0
1604614200000|2020-11-05 22:10:00|572.5|572|572.3|571.8|572.5|572|572.3|571.8|0
1604614800000|2020-11-05 22:20:00|572.4|571.9|572.3|571.8|572.4|571.9|572.3|571.8|0
1604615100000|2020-11-05 22:25:00|572.4|571.9|572.4|571.9|572.4|571.9|572.4|571.9|0
1604615400000|2020-11-05 22:30:00|572.5|572|572.5|572|572.5|572|572.5|572|0
1604615700000|2020-11-05 22:35:00|572.4|571.9|572.4|571.9|572.4|571.9|572.4|571.9|0
1604616300000|2020-11-05 22:45:00|572.5|572|572.4|571.9|572.5|572|572.4|571.9|0
1604616600000|2020-11-05 22:50:00|572.3|571.8|572.3|571.8|572.3|571.8|572.3|571.8|0
1604616900000|2020-11-05 22:55:00|572.2|571.7|572.4|571.9|572.4|571.9|572.2|571.7|0
1604617200000|2020-11-05 23:00:00|572.3|571.8|571.4|570.9|572.3|571.8|571.4|570.9|0
1604617500000|2020-11-05 23:05:00|571.5|571|571.6|571.1|571.6|571.1|571.4|570.9|0
1604617800000|2020-11-05 23:10:00|571.7|571.2|571.4|570.9|571.8|571.3|571.4|570.9|0
1604618100000|2020-11-05 23:15:00|571.5|571|571.7|571.2|571.7|571.2|571.4|570.9|0
1604618400000|2020-11-05 23:20:00|571.6|571.1|571.5|571|571.7|571.2|571.5|571|0
1604618700000|2020-11-05 23:25:00|571.4|570.9|570.9|570.4|571.5|571|570.8|570.3|0
1604619000000|2020-11-05 23:30:00|570.8|570.3|570.4|569.9|570.9|570.4|570.4|569.9|0
1604619300000|2020-11-05 23:35:00|570.3|569.8|570.5|570|570.7|570.2|570.3|569.8|0
1604619600000|2020-11-05 23:40:00|570.6|570.1|570|569.5|570.8|570.3|569.3|568.8|0
1604619900000|2020-11-05 23:45:00|570.1|569.6|569.7|569.2|570.1|569.6|568.6|568.1|0
1604620200000|2020-11-05 23:50:00|569.8|569.3|570.6|570.1|570.8|570.3|569.7|569.2|0
1604620500000|2020-11-05 23:55:00|570.5|570|570.8|570.3|571.1|570.6|570.1|569.6|0
1604620800000|2020-11-06 00:00:00|570.9|570.4|570.5|570|571.2|570.7|569.7|569.2|0
1604621100000|2020-11-06 00:05:00|570.4|569.9|570.7|570.2|570.8|570.3|570.3|569.8|0
1604621400000|2020-11-06 00:10:00|570.6|570.1|570.4|569.9|570.9|570.4|570.3|569.8|0
1604621700000|2020-11-06 00:15:00|570.5|570|570|569.5|570.5|570|569.9|569.4|0
1604622000000|2020-11-06 00:20:00|570.1|569.6|570|569.5|570.2|569.7|569.9|569.4|0
1604622300000|2020-11-06 00:25:00|569.9|569.4|569.5|569|570|569.5|569.4|568.9|0
1604622600000|2020-11-06 00:30:00|569.4|568.9|569.4|568.9|569.5|569|568.9|568.4|0
1604622900000|2020-11-06 00:35:00|569.5|569|569.4|568.9|569.6|569.1|569.4|568.9|0
1604623200000|2020-11-06 00:40:00|569.6|569.1|569.6|569.1|569.6|569.1|569.1|568.6|0
1604623500000|2020-11-06 00:45:00|569.5|569|570.2|569.7|570.2|569.7|569.4|568.9|0
1604623800000|2020-11-06 00:50:00|570.1|569.6|570.4|569.9|570.4|569.9|569.8|569.3|0
1604624100000|2020-11-06 00:55:00|570.3|569.8|569.3|568.8|570.4|569.9|569.2|568.7|0
1604624400000|2020-11-06 01:00:00|569.4|568.9|568.9|568.4|569.8|569.3|568.9|568.4|0
1604624700000|2020-11-06 01:05:00|569|568.5|568.9|568.4|569.2|568.7|568.6|568.1|0
1604625000000|2020-11-06 01:10:00|569|568.5|569.2|568.7|569.2|568.7|568.7|568.2|0
1604625300000|2020-11-06 01:15:00|569.1|568.6|568.9|568.4|569.4|568.9|568.7|568.2|0
1604625600000|2020-11-06 01:20:00|568.8|568.3|569.1|568.6|569.4|568.9|568.8|568.3|0
1604625900000|2020-11-06 01:25:00|569.2|568.7|569.9|569.4|569.9|569.4|569.1|568.6|0
1604626200000|2020-11-06 01:30:00|569.8|569.3|569.4|568.9|570.1|569.6|569.3|568.8|0
1604626500000|2020-11-06 01:35:00|569.5|569|569.6|569.1|569.9|569.4|569.1|568.6|0
1604626800000|2020-11-06 01:40:00|569.5|569|570|569.5|570.2|569.7|569.4|568.9|0
1604627100000|2020-11-06 01:45:00|570.2|569.7|570|569.5|570.2|569.7|569.7|569.2|0
1604627400000|2020-11-06 01:50:00|569.9|569.4|570.7|570.2|570.7|570.2|569.9|569.4|0
1604627700000|2020-11-06 01:55:00|570.8|570.3|571|570.5|571.2|570.7|570.6|570.1|0
1604628000000|2020-11-06 02:00:00|571.1|570.6|570.6|570.1|571.3|570.8|570.5|570|0
1604628300000|2020-11-06 02:05:00|570.7|570.2|570.5|570|570.8|570.3|570.5|570|0
1604628600000|2020-11-06 02:10:00|570.6|570.1|570.3|569.8|570.7|570.2|570|569.5|0
1604628900000|2020-11-06 02:15:00|570.4|569.9|570.7|570.2|571|570.5|570.2|569.7|0
1604629200000|2020-11-06 02:20:00|570.8|570.3|570.7|570.2|570.8|570.3|570.5|570|0
1604629500000|2020-11-06 02:25:00|570.8|570.3|571.1|570.6|571.3|570.8|570.6|570.1|0
1604629800000|2020-11-06 02:30:00|571|570.5|570.8|570.3|571|570.5|570.4|569.9|0
1604630100000|2020-11-06 02:35:00|570.7|570.2|570.4|569.9|570.9|570.4|570.4|569.9|0
1604630400000|2020-11-06 02:40:00|570.5|570|570.3|569.8|570.6|570.1|570.3|569.8|0
1604630700000|2020-11-06 02:45:00|570.2|569.7|570.1|569.6|570.3|569.8|569.8|569.3|0
1604631000000|2020-11-06 02:50:00|570.2|569.7|570.6|570.1|570.6|570.1|570.1|569.6|0
1604631300000|2020-11-06 02:55:00|570.7|570.2|570.6|570.1|570.9|570.4|570.6|570.1|0
1604631600000|2020-11-06 03:00:00|570.7|570.2|570.6|570.1|570.8|570.3|570.4|569.9|0
1604631900000|2020-11-06 03:05:00|570.5|570|570.6|570.1|570.7|570.2|570.4|569.9|0
1604632200000|2020-11-06 03:10:00|570.5|570|569.9|569.4|570.5|570|569.9|569.4|0
1604632500000|2020-11-06 03:15:00|569.8|569.3|570|569.5|570.3|569.8|569.8|569.3|0
1604632800000|2020-11-06 03:20:00|569.9|569.4|569.9|569.4|570.1|569.6|569.9|569.4|0
1604633100000|2020-11-06 03:25:00|569.8|569.3|569.8|569.3|570|569.5|569.6|569.1|0
1604633400000|2020-11-06 03:30:00|569.9|569.4|569.6|569.1|570|569.5|569.3|568.8|0
1604633700000|2020-11-06 03:35:00|569.7|569.2|569.9|569.4|570.1|569.6|569.6|569.1|0
1604634000000|2020-11-06 03:40:00|569.8|569.3|570.1|569.6|570.3|569.8|569.8|569.3|0
1604634300000|2020-11-06 03:45:00|570.2|569.7|570.1|569.6|570.5|570|570|569.5|0
1604634600000|2020-11-06 03:50:00|570.2|569.7|569.6|569.1|570.3|569.8|569.6|569.1|0
1604634900000|2020-11-06 03:55:00|569.5|569|569.1|568.6|569.5|569|569|568.5|0
1604635200000|2020-11-06 04:00:00|569.2|568.7|568.8|568.3|569.8|569.3|568.8|568.3|0
1604635500000|2020-11-06 04:05:00|568.9|568.4|568.6|568.1|569.1|568.6|568.6|568.1|0
1604635800000|2020-11-06 04:10:00|568.8|568.3|568.8|568.3|568.9|568.4|568.4|567.9|0
1604636100000|2020-11-06 04:15:00|568.9|568.4|569.3|568.8|569.3|568.8|568.8|568.3|0
1604636400000|2020-11-06 04:20:00|569.2|568.7|569.3|568.8|569.4|568.9|569|568.5|0
1604636700000|2020-11-06 04:25:00|569.2|568.7|569.4|568.9|569.5|569|569.1|568.6|0
1604637000000|2020-11-06 04:30:00|569.3|568.8|569.6|569.1|569.6|569.1|569.1|568.6|0
1604637300000|2020-11-06 04:35:00|569.5|569|569.3|568.8|569.5|569|569.1|568.6|0
1604637600000|2020-11-06 04:40:00|569.4|568.9|569.1|568.6|569.4|568.9|568.7|568.2|0
1604637900000|2020-11-06 04:45:00|569|568.5|568.7|568.2|569.1|568.6|568.7|568.2|0
1604638200000|2020-11-06 04:50:00|568.6|568.1|568.9|568.4|569.1|568.6|568.6|568.1|0
1604638500000|2020-11-06 04:55:00|569|568.5|568.7|568.2|569.1|568.6|568.6|568.1|0
1604638800000|2020-11-06 05:00:00|568.8|568.3|569.1|568.6|569.1|568.6|568.7|568.2|0
1604639100000|2020-11-06 05:05:00|569.2|568.7|569.6|569.1|569.6|569.1|568.9|568.4|0
1604639400000|2020-11-06 05:10:00|569.7|569.2|569.2|568.7|569.7|569.2|569.1|568.6|0
1604639700000|2020-11-06 05:15:00|569.3|568.8|569.2|568.7|569.6|569.1|569.1|568.6|0
1604640000000|2020-11-06 05:20:00|569.4|568.9|569.1|568.6|569.6|569.1|568.9|568.4|0
1604640300000|2020-11-06 05:25:00|569.2|568.7|569.5|569|569.6|569.1|569.2|568.7|0
1604640600000|2020-11-06 05:30:00|569.6|569.1|568.9|568.4|569.7|569.2|568.9|568.4|0
1604640900000|2020-11-06 05:35:00|569|568.5|568.8|568.3|569.1|568.6|568.6|568.1|0
1604641200000|2020-11-06 05:40:00|568.7|568.2|569.1|568.6|569.1|568.6|568.6|568.1|0
1604641500000|2020-11-06 05:45:00|569|568.5|568.6|568.1|569|568.5|568.4|567.9|0
1604641800000|2020-11-06 05:50:00|568.7|568.2|569.3|568.8|569.3|568.8|568.6|568.1|0
1604642100000|2020-11-06 05:55:00|569.4|568.9|569.4|568.9|569.8|569.3|569.3|568.8|0
1604642400000|2020-11-06 06:00:00|569.3|568.8|569.5|569|569.8|569.3|569.3|568.8|0
1604642700000|2020-11-06 06:05:00|569.4|568.9|569.4|568.9|569.8|569.3|569.3|568.8|0
1604643000000|2020-11-06 06:10:00|569.5|569|569.9|569.4|569.9|569.4|569.4|568.9|0
1604643300000|2020-11-06 06:15:00|570|569.5|569.9|569.4|570.4|569.9|569.9|569.4|0
1604643600000|2020-11-06 06:20:00|569.8|569.3|569.3|568.8|569.9|569.4|569.1|568.6|0
1604643900000|2020-11-06 06:25:00|569.4|568.9|569.1|568.6|569.6|569.1|569.1|568.6|0
1604644200000|2020-11-06 06:30:00|569|568.5|569.6|569.1|569.7|569.2|569|568.5|0
1604644500000|2020-11-06 06:35:00|569.7|569.2|569.4|568.9|569.7|569.2|569.4|568.9|0
1604644800000|2020-11-06 06:40:00|569.5|569|570.1|569.6|570.2|569.7|569.5|569|0
1604645100000|2020-11-06 06:45:00|570|569.5|569.7|569.2|570|569.5|569.6|569.1|0
1604645400000|2020-11-06 06:50:00|569.8|569.3|569.8|569.3|569.9|569.4|569.6|569.1|0
1604645700000|2020-11-06 06:55:00|569.7|569.2|569.3|568.8|569.9|569.4|569.3|568.8|0
1604646000000|2020-11-06 07:00:00|569.5|569|569.3|569|569.7|569.4|569|568.7|197
1604646300000|2020-11-06 07:05:00|569.4|569.1|568.9|568.6|569.5|569.2|568.7|568.4|63
1604646600000|2020-11-06 07:10:00|568.8|568.5|568.3|568|569.3|569|568.2|567.9|88
1604646900000|2020-11-06 07:15:00|568.2|567.9|568.5|568.2|568.6|568.3|568.1|567.8|93
1604647200000|2020-11-06 07:20:00|568.6|568.3|569.2|568.9|569.3|569|568.6|568.3|100
1604647500000|2020-11-06 07:25:00|569.3|569|569.4|569.1|569.6|569.3|569|568.7|45
1604647800000|2020-11-06 07:30:00|569.5|569.2|569.3|569|569.8|569.5|569.2|568.9|73
1604648100000|2020-11-06 07:35:00|569.4|569.1|569.6|569.3|569.7|569.4|569.2|568.9|43
1604648400000|2020-11-06 07:40:00|569.5|569.2|568.9|568.6|569.5|569.2|568.8|568.5|47
1604648700000|2020-11-06 07:45:00|568.8|568.5|568.6|568.3|569.1|568.8|568.5|568.2|67
1604649000000|2020-11-06 07:50:00|568.5|568.2|568.8|568.5|568.9|568.6|568.4|568.1|56
1604649300000|2020-11-06 07:55:00|568.9|568.6|569.6|569.3|569.6|569.3|568.7|568.4|139
1604649600000|2020-11-06 08:00:00|569.5|569.4|571|570.9|571.1|571|569.5|569.4|858
1604649900000|2020-11-06 08:05:00|571.2|571.1|572.2|572.1|572.6|572.5|570.9|570.8|435
1604650200000|2020-11-06 08:10:00|572.3|572.2|571|570.9|572.3|572.2|570.9|570.8|612
1604650500000|2020-11-06 08:15:00|570.9|570.8|570.5|570.4|571|570.9|570.1|570|301
1604650800000|2020-11-06 08:20:00|570.4|570.3|569.8|569.7|570.9|570.8|569.6|569.5|338
1604651100000|2020-11-06 08:25:00|569.7|569.6|570.3|570.2|570.7|570.6|569.7|569.6|195
1604651400000|2020-11-06 08:30:00|570.2|570.1|569.7|569.6|570.4|570.3|569.4|569.3|241
1604651700000|2020-11-06 08:35:00|569.8|569.7|569.8|569.7|569.9|569.8|569.2|569.1|364
1604652000000|2020-11-06 08:40:00|569.78|569.68|569.48|569.38|569.78|569.68|568.98|568.88|221
1604652300000|2020-11-06 08:45:00|569.38|569.28|569.48|569.38|569.88|569.78|569.08|568.98|145
1604652600000|2020-11-06 08:50:00|569.58|569.48|569.48|569.38|569.88|569.78|569.28|569.18|139
1604652900000|2020-11-06 08:55:00|569.58|569.48|568.68|568.58|569.58|569.48|568.38|568.28|242
1604653200000|2020-11-06 09:00:00|568.78|568.68|567.98|567.88|568.78|568.68|567.98|567.88|174
1604653500000|2020-11-06 09:05:00|567.88|567.78|566.98|566.88|568.18|568.08|566.78|566.68|236
1604653800000|2020-11-06 09:10:00|567.08|566.98|567.08|566.98|567.28|567.18|566.38|566.28|309
1604654100000|2020-11-06 09:15:00|566.98|566.88|567.48|567.38|567.68|567.58|566.78|566.68|255
1604654400000|2020-11-06 09:20:00|567.58|567.48|568.38|568.28|568.38|568.28|567.48|567.38|211
1604654700000|2020-11-06 09:25:00|568.28|568.18|568.28|568.18|568.88|568.78|568.08|567.98|329
1604655000000|2020-11-06 09:30:00|568.18|568.08|568.68|568.58|568.88|568.78|568.08|567.98|241
1604655300000|2020-11-06 09:35:00|568.58|568.48|567.48|567.38|568.68|568.58|567.28|567.18|248
1604655600000|2020-11-06 09:40:00|567.58|567.48|567.48|567.38|567.68|567.58|566.98|566.88|272
1604655900000|2020-11-06 09:45:00|567.38|567.28|567.28|567.18|567.78|567.68|566.78|566.68|269
1604656200000|2020-11-06 09:50:00|567.18|567.08|566.58|566.48|567.68|567.58|566.48|566.38|265
1604656500000|2020-11-06 09:55:00|566.68|566.58|566.08|565.98|566.68|566.58|565.88|565.78|277
1604656800000|2020-11-06 10:00:00|565.98|565.88|566.18|566.08|566.48|566.38|565.58|565.48|250
1604657100000|2020-11-06 10:05:00|566.08|565.98|566.58|566.48|567.18|567.08|565.88|565.78|212
1604657400000|2020-11-06 10:10:00|566.48|566.38|567.18|567.08|567.38|567.28|566.28|566.18|139
1604657700000|2020-11-06 10:15:00|567.38|567.28|567.58|567.48|567.68|567.58|567.08|566.98|201
1604658000000|2020-11-06 10:20:00|567.68|567.58|568.38|568.28|568.48|568.38|567.38|567.28|155
1604658300000|2020-11-06 10:25:00|568.48|568.38|568.88|568.78|569.08|568.98|568.38|568.28|183
1604658600000|2020-11-06 10:30:00|568.98|568.88|569.18|569.08|569.18|569.08|568.58|568.48|162
1604658900000|2020-11-06 10:35:00|569.08|568.98|569.38|569.28|569.48|569.38|568.68|568.58|78
1604659200000|2020-11-06 10:40:00|569.48|569.38|569.58|569.48|569.68|569.58|569.18|569.08|135
1604659500000|2020-11-06 10:45:00|569.48|569.38|569.68|569.58|569.88|569.78|569.48|569.38|151
1604659800000|2020-11-06 10:50:00|569.78|569.68|570.18|570.08|570.38|570.28|569.68|569.58|152
1604660100000|2020-11-06 10:55:00|570.08|569.98|569.68|569.58|570.28|570.18|569.28|569.18|238
1604660400000|2020-11-06 11:00:00|569.58|569.48|570.48|570.38|570.58|570.48|569.38|569.28|115
1604660700000|2020-11-06 11:05:00|570.38|570.28|570.78|570.68|570.78|570.68|570.08|569.98|97
1604661000000|2020-11-06 11:10:00|570.68|570.58|570.38|570.28|570.88|570.78|570.38|570.28|101
1604661300000|2020-11-06 11:15:00|570.48|570.38|570.58|570.48|570.98|570.88|570.38|570.28|89
1604661600000|2020-11-06 11:20:00|570.48|570.38|570.68|570.58|570.78|570.68|570.38|570.28|41
1604661900000|2020-11-06 11:25:00|570.58|570.48|570.28|570.18|570.58|570.48|570.08|569.98|90
1604662200000|2020-11-06 11:30:00|570.18|570.08|570.08|569.98|570.28|570.18|569.68|569.58|149
1604662500000|2020-11-06 11:35:00|570.18|570.08|569.68|569.58|570.18|570.08|569.48|569.38|108
1604662800000|2020-11-06 11:40:00|569.58|569.48|570.28|570.18|570.28|570.18|569.48|569.38|76
1604663100000|2020-11-06 11:45:00|570.38|570.28|569.38|569.28|570.68|570.58|569.38|569.28|251
1604663400000|2020-11-06 11:50:00|569.28|569.18|569.98|569.88|570.08|569.98|569.18|569.08|135
1604663700000|2020-11-06 11:55:00|570.08|569.98|570.08|569.98|570.18|570.08|569.88|569.78|43
1604664000000|2020-11-06 12:00:00|569.98|569.88|570.28|570.18|570.28|570.18|569.98|569.88|93
1604664300000|2020-11-06 12:05:00|570.18|570.08|570.48|570.38|570.58|570.48|570.08|569.98|57
1604664600000|2020-11-06 12:10:00|570.38|570.28|569.78|569.68|570.48|570.38|569.68|569.58|69
1604664900000|2020-11-06 12:15:00|569.88|569.78|570.08|569.98|570.08|569.98|569.68|569.58|65
1604665200000|2020-11-06 12:20:00|569.98|569.88|569.58|569.48|570.08|569.98|569.48|569.38|58
1604665500000|2020-11-06 12:25:00|569.48|569.38|569.58|569.48|569.78|569.68|569.28|569.18|131
1604665800000|2020-11-06 12:30:00|569.48|569.38|569.28|569.18|569.68|569.58|569.08|568.98|56
1604666100000|2020-11-06 12:35:00|569.38|569.28|569.28|569.18|569.88|569.78|569.18|569.08|107
1604666400000|2020-11-06 12:40:00|569.26|569.16|569.06|568.96|569.36|569.26|568.86|568.76|171
1604666700000|2020-11-06 12:45:00|568.96|568.86|569.16|569.06|569.26|569.16|568.76|568.66|123
1604667000000|2020-11-06 12:50:00|569.26|569.16|568.96|568.86|569.46|569.36|568.86|568.76|53
1604667300000|2020-11-06 12:55:00|568.86|568.76|568.46|568.36|569.26|569.16|568.46|568.36|102
1604667600000|2020-11-06 13:00:00|568.56|568.46|568.46|568.36|568.56|568.46|568.16|568.06|164
1604667900000|2020-11-06 13:05:00|568.36|568.26|568.56|568.46|568.66|568.56|568.06|567.96|137
1604668200000|2020-11-06 13:10:00|568.46|568.36|569.06|568.96|569.16|569.06|568.46|568.36|90
1604668500000|2020-11-06 13:15:00|568.96|568.86|569.96|569.86|570.06|569.96|568.96|568.86|151
1604668800000|2020-11-06 13:20:00|569.86|569.76|569.76|569.66|570.06|569.96|569.56|569.46|69
1604669100000|2020-11-06 13:25:00|569.66|569.56|569.26|569.16|569.66|569.56|569.16|569.06|125
1604669400000|2020-11-06 13:30:00|569.36|569.26|571.06|570.96|571.06|570.96|569.26|569.16|398
1604669700000|2020-11-06 13:35:00|570.96|570.86|570.96|570.86|571.66|571.56|570.86|570.76|264
1604670000000|2020-11-06 13:40:00|571.06|570.96|571.46|571.36|571.86|571.76|570.86|570.76|217
1604670300000|2020-11-06 13:45:00|571.56|571.46|572.26|572.16|572.36|572.26|571.46|571.36|311
1604670600000|2020-11-06 13:50:00|572.36|572.26|572.16|572.06|572.96|572.86|572.06|571.96|279
1604670900000|2020-11-06 13:55:00|572.26|572.16|572.46|572.36|572.66|572.56|572.06|571.96|93
1604671200000|2020-11-06 14:00:00|572.56|572.46|572.26|572.16|573.06|572.96|572.06|571.96|226
1604671500000|2020-11-06 14:05:00|572.16|572.06|572.86|572.76|572.86|572.76|572.06|571.96|126
1604671800000|2020-11-06 14:10:00|572.76|572.66|573.66|573.56|573.66|573.56|572.56|572.46|225
1604672100000|2020-11-06 14:15:00|573.56|573.46|574.26|574.16|574.86|574.76|573.36|573.26|783
1604672400000|2020-11-06 14:20:00|574.16|574.06|573.96|573.86|574.26|574.16|573.36|573.26|311
1604672700000|2020-11-06 14:25:00|574.06|573.96|573.16|573.06|574.06|573.96|572.96|572.86|314
1604673000000|2020-11-06 14:30:00|573.26|573.16|572.36|572.26|573.46|573.36|571.96|571.86|401
1604673300000|2020-11-06 14:35:00|572.46|572.36|571.76|571.66|572.66|572.56|571.76|571.66|423
1604673600000|2020-11-06 14:40:00|571.66|571.56|572.66|572.56|572.86|572.76|571.56|571.46|510
1604673900000|2020-11-06 14:45:00|572.76|572.66|573.16|573.06|573.56|573.46|572.36|572.26|375
1604674200000|2020-11-06 14:50:00|573.26|573.16|573.66|573.56|573.76|573.66|572.76|572.66|347
1604674500000|2020-11-06 14:55:00|573.76|573.66|573.66|573.56|573.76|573.66|572.66|572.56|340
1604674800000|2020-11-06 15:00:00|573.56|573.46|573.16|573.06|573.96|573.86|573.06|572.96|236
1604675100000|2020-11-06 15:05:00|573.06|572.96|573.36|573.26|573.76|573.66|572.96|572.86|252
1604675400000|2020-11-06 15:10:00|573.25|573.15|573.95|573.85|574.15|574.05|573.25|573.15|187
1604675700000|2020-11-06 15:15:00|573.85|573.75|574.45|574.35|574.55|574.45|573.85|573.75|409
1604676000000|2020-11-06 15:20:00|574.35|574.25|574.15|574.05|574.45|574.35|573.85|573.75|390
1604676300000|2020-11-06 15:25:00|574.25|574.15|574.15|574.05|574.55|574.45|574.05|573.95|113
1604676600000|2020-11-06 15:30:00|574.05|573.95|573.45|573.35|574.25|574.15|573.25|573.15|151
1604676900000|2020-11-06 15:35:00|573.35|573.25|573.05|572.95|573.65|573.55|572.95|572.85|176
1604677200000|2020-11-06 15:40:00|572.95|572.85|573.55|573.45|573.75|573.65|572.85|572.75|144
1604677500000|2020-11-06 15:45:00|573.45|573.35|573.35|573.25|573.75|573.65|573.15|573.05|113
1604677800000|2020-11-06 15:50:00|573.45|573.35|573.45|573.35|573.65|573.55|573.05|572.95|147
1604678100000|2020-11-06 15:55:00|573.35|573.25|572.25|572.15|573.55|573.45|571.55|571.45|306
1604678400000|2020-11-06 16:00:00|572.35|572.25|572.95|572.85|573.15|573.05|572.05|571.95|341
1604678700000|2020-11-06 16:05:00|572.85|572.75|573.45|573.35|573.55|573.45|572.85|572.75|157
1604679000000|2020-11-06 16:10:00|573.35|573.25|573.05|572.95|573.55|573.45|572.65|572.55|173
1604679300000|2020-11-06 16:15:00|573.15|573.05|572.75|572.65|573.45|573.35|572.55|572.45|283
1604679600000|2020-11-06 16:20:00|572.85|572.75|572.35|572.25|572.85|572.75|571.85|571.75|251
1604679900000|2020-11-06 16:25:00|572.45|572.35|572.55|572.45|572.75|572.65|572.05|571.95|489
1604680200000|2020-11-06 16:30:00|572.65|572.35|573.15|572.85|573.25|572.95|572.55|572.25|366
1604680500000|2020-11-06 16:35:00|573.05|572.75|573.65|573.35|573.75|573.45|572.95|572.65|160
1604680800000|2020-11-06 16:40:00|573.55|573.25|573.35|573.05|573.55|573.25|573.05|572.75|115
1604681100000|2020-11-06 16:45:00|573.25|572.95|573.15|572.85|573.35|573.05|572.85|572.55|78
1604681400000|2020-11-06 16:50:00|573.25|572.95|573.35|573.05|573.65|573.35|573.15|572.85|53
1604681700000|2020-11-06 16:55:00|573.25|572.95|573.35|573.05|573.45|573.15|572.75|572.45|55
1604682000000|2020-11-06 17:00:00|573.45|573.15|573.25|572.95|573.55|573.25|573.15|572.85|17
1604682300000|2020-11-06 17:05:00|573.15|572.85|573.35|573.05|573.45|573.15|573.05|572.75|52
1604682600000|2020-11-06 17:10:00|573.45|573.15|573.05|572.75|573.55|573.25|572.85|572.55|23
1604682900000|2020-11-06 17:15:00|572.95|572.65|573.05|572.75|573.05|572.75|572.45|572.15|65
1604683200000|2020-11-06 17:20:00|572.95|572.65|573.05|572.75|573.35|573.05|572.95|572.65|44
1604683500000|2020-11-06 17:25:00|573.15|572.85|572.65|572.35|573.25|572.95|572.45|572.15|77
1604683800000|2020-11-06 17:30:00|572.75|572.45|572.85|572.55|573.05|572.75|572.65|572.35|26
1604684100000|2020-11-06 17:35:00|572.75|572.45|572.75|572.45|572.95|572.65|572.45|572.15|17
1604684400000|2020-11-06 17:40:00|572.65|572.35|573.15|572.85|573.15|572.85|572.65|572.35|35
1604684700000|2020-11-06 17:45:00|573.05|572.75|573.05|572.75|573.05|572.75|572.75|572.45|12
1604685000000|2020-11-06 17:50:00|572.95|572.65|573.15|572.85|573.25|572.95|572.95|572.65|11
1604685300000|2020-11-06 17:55:00|573.25|572.95|573.05|572.75|573.25|572.95|572.95|572.65|9
1604685600000|2020-11-06 18:00:00|573.15|572.85|573.35|573.05|573.35|573.05|573.05|572.75|10
1604685900000|2020-11-06 18:05:00|573.45|573.15|573.35|573.05|573.45|573.15|573.15|572.85|10
1604686200000|2020-11-06 18:10:00|573.45|573.15|573.55|573.25|573.75|573.45|573.35|573.05|16
1604686500000|2020-11-06 18:15:00|573.65|573.35|573.75|573.45|573.75|573.45|573.45|573.15|18
1604686800000|2020-11-06 18:20:00|573.65|573.35|573.55|573.25|573.75|573.45|573.45|573.15|18
1604687100000|2020-11-06 18:25:00|573.65|573.35|573.75|573.45|573.95|573.65|573.55|573.25|11
1604687400000|2020-11-06 18:30:00|573.65|573.35|573.65|573.35|573.75|573.45|573.55|573.25|7
1604687700000|2020-11-06 18:35:00|573.55|573.25|573.65|573.35|573.85|573.55|573.55|573.25|14
1604688000000|2020-11-06 18:40:00|573.55|573.25|573.45|573.15|573.55|573.25|573.45|573.15|10
1604688300000|2020-11-06 18:45:00|573.55|573.25|573.65|573.35|573.75|573.45|573.45|573.15|6
1604688600000|2020-11-06 18:50:00|573.75|573.45|573.65|573.35|573.75|573.45|573.45|573.15|14
1604688900000|2020-11-06 18:55:00|573.55|573.25|573.65|573.35|573.65|573.35|573.45|573.15|12
1604689200000|2020-11-06 19:00:00|573.75|573.45|573.55|573.25|573.85|573.55|573.35|573.05|26
1604689500000|2020-11-06 19:05:00|573.65|573.35|573.85|573.55|573.85|573.55|573.65|573.35|10
1604689800000|2020-11-06 19:10:00|573.75|573.45|573.85|573.55|573.85|573.55|573.65|573.35|8
1604690100000|2020-11-06 19:15:00|573.75|573.45|573.85|573.55|574.05|573.75|573.75|573.45|49
1604690400000|2020-11-06 19:20:00|573.75|573.45|573.85|573.55|573.95|573.65|573.65|573.35|10
1604690700000|2020-11-06 19:25:00|573.75|573.45|573.75|573.45|573.85|573.55|573.55|573.25|9
1604691000000|2020-11-06 19:30:00|573.85|573.55|573.95|573.65|574.05|573.75|573.75|573.45|7
1604691300000|2020-11-06 19:35:00|573.85|573.55|573.65|573.35|573.95|573.65|573.65|573.35|21
1604691600000|2020-11-06 19:40:00|573.75|573.45|573.35|573.05|573.75|573.45|573.35|573.05|25
1604691900000|2020-11-06 19:45:00|573.45|573.15|573.45|573.15|573.45|573.15|573.25|572.95|25
1604692200000|2020-11-06 19:50:00|573.35|573.05|573.65|573.35|573.75|573.45|573.25|572.95|16
1604692500000|2020-11-06 19:55:00|573.55|573.25|573.65|573.35|573.75|573.45|573.35|573.05|15
1604692800000|2020-11-06 20:00:00|573.55|573.25|573.05|572.75|573.55|573.25|572.75|572.45|32
1604693100000|2020-11-06 20:05:00|572.95|572.65|572.95|572.65|573.05|572.75|572.75|572.45|12
1604693400000|2020-11-06 20:10:00|572.85|572.55|573.25|572.95|573.25|572.95|572.75|572.45|12
1604693700000|2020-11-06 20:15:00|573.15|572.85|573.05|572.75|573.35|573.05|572.95|572.65|27
1604694000000|2020-11-06 20:20:00|572.95|572.65|573.05|572.75|573.15|572.85|572.65|572.35|8
1604694300000|2020-11-06 20:25:00|572.95|572.65|573.45|573.15|573.55|573.25|572.85|572.55|42
1604694600000|2020-11-06 20:30:00|573.35|573.05|573.85|573.55|573.85|573.55|573.35|573.05|8
1604694900000|2020-11-06 20:35:00|573.75|573.45|574.05|573.75|574.15|573.85|573.75|573.45|18
1604695200000|2020-11-06 20:40:00|574.15|573.85|574.55|574.25|574.55|574.25|574.15|573.85|19
1604695500000|2020-11-06 20:45:00|574.65|574.35|575.05|574.75|575.15|574.85|574.65|574.35|57
1604695800000|2020-11-06 20:50:00|575.15|574.85|574.45|574.15|575.15|574.85|574.45|574.15|36
1604696100000|2020-11-06 20:55:00|574.35|574.05|573.25|572.95|574.35|574.05|572.95|572.65|106
1604696400000|2020-11-06 21:00:00|573.45|572.55|573.15|572.65|573.55|573.05|572.95|572.45|0
1604696700000|2020-11-06 21:05:00|573.05|572.55|573.65|573.15|573.65|573.15|573.05|572.55|0
1604697000000|2020-11-06 21:10:00|573.55|573.05|573.55|573.05|573.85|573.35|573.35|572.85|0
1604697300000|2020-11-06 21:15:00|573.65|573.15|573.75|573.25|573.75|573.25|573.55|573.05|0
1604697600000|2020-11-06 21:20:00|573.65|573.15|573.65|573.15|573.75|573.25|573.65|573.15|0
1604697900000|2020-11-06 21:25:00|573.75|573.25|573.65|573.15|573.75|573.25|573.65|573.15|0
1604698200000|2020-11-06 21:30:00|573.55|573.05|573.75|573.25|574.15|573.65|573.55|573.05|0
1604698500000|2020-11-06 21:35:00|573.85|573.35|573.95|573.45|574.05|573.55|573.85|573.35|0
1604698800000|2020-11-06 21:40:00|574.05|573.55|573.85|573.35|574.05|573.55|573.75|573.25|0
1604699100000|2020-11-06 21:45:00|573.75|573.25|573.95|573.45|574.05|573.55|573.75|573.25|0
1604699400000|2020-11-06 21:50:00|574.05|573.55|573.95|573.45|574.05|573.55|573.85|573.35|0
1604699700000|2020-11-06 21:55:00|573.85|573.35|574.15|573.65|574.25|573.75|573.85|573.35|0
1604876400000|2020-11-08 23:00:00|573.65|573.15|573.65|573.15|573.85|573.35|573.15|572.65|0
1604876700000|2020-11-08 23:05:00|573.55|573.05|573.85|573.35|573.85|573.35|573.35|572.85|0
1604877000000|2020-11-08 23:10:00|573.75|573.25|574.75|574.25|574.85|574.35|573.75|573.25|0
1604877300000|2020-11-08 23:15:00|574.65|574.15|575.75|575.25|576.05|575.55|574.55|574.05|0
1604877600000|2020-11-08 23:20:00|575.85|575.35|575.55|575.05|576.05|575.55|575.35|574.85|0
1604877900000|2020-11-08 23:25:00|575.65|575.15|575.45|574.95|575.65|575.15|575.35|574.85|0
1604878200000|2020-11-08 23:30:00|575.35|574.85|575.55|575.05|575.75|575.25|575.15|574.65|0
1604878500000|2020-11-08 23:35:00|575.65|575.15|576.25|575.75|576.25|575.75|575.65|575.15|0
1604878800000|2020-11-08 23:40:00|576.15|575.65|576.95|576.45|577.45|576.95|576.15|575.65|0
1604879100000|2020-11-08 23:45:00|576.85|576.35|576.25|575.75|576.85|576.35|576.25|575.75|0
1604879400000|2020-11-08 23:50:00|576.35|575.85|576.35|575.85|576.45|575.95|576.15|575.65|0
1604879700000|2020-11-08 23:55:00|576.25|575.75|576.25|575.75|576.35|575.85|576.05|575.55|0
1604880000000|2020-11-09 00:00:00|576.15|575.65|576.15|575.65|576.45|575.95|576.05|575.55|0
1604880300000|2020-11-09 00:05:00|576.25|575.75|575.95|575.45|576.35|575.85|575.75|575.25|0
1604880600000|2020-11-09 00:10:00|575.85|575.35|576.25|575.75|576.25|575.75|575.75|575.25|0
1604880900000|2020-11-09 00:15:00|576.15|575.65|578.65|578.15|579.25|578.75|576.15|575.65|0
1604881200000|2020-11-09 00:20:00|578.55|578.05|578.95|578.45|578.95|578.45|578.45|577.95|0
1604881500000|2020-11-09 00:25:00|578.85|578.35|578.75|578.25|578.85|578.35|578.65|578.15|0
1604881800000|2020-11-09 00:30:00|578.65|578.15|578.55|578.05|578.95|578.45|578.45|577.95|0
1604882100000|2020-11-09 00:35:00|578.65|578.15|578.95|578.45|578.95|578.45|578.55|578.05|0
1604882400000|2020-11-09 00:40:00|579.05|578.55|579.35|578.85|579.65|579.15|579.05|578.55|0
1604882700000|2020-11-09 00:45:00|579.25|578.75|579.65|579.15|579.75|579.25|579.15|578.65|0
1604883000000|2020-11-09 00:50:00|579.75|579.25|579.55|579.05|579.85|579.35|579.55|579.05|0
1604883300000|2020-11-09 00:55:00|579.65|579.15|579.75|579.25|579.95|579.45|579.25|578.75|0
1604883600000|2020-11-09 01:00:00|579.85|579.35|579.85|579.35|580.05|579.55|579.55|579.05|0
1604883900000|2020-11-09 01:05:00|579.95|579.45|580.45|579.95|580.45|579.95|579.75|579.25|0
1604884200000|2020-11-09 01:10:00|580.35|579.85|580.45|579.95|580.75|580.25|580.25|579.75|0
1604884500000|2020-11-09 01:15:00|580.55|580.05|580.55|580.05|580.55|580.05|580.25|579.75|0
1604884800000|2020-11-09 01:20:00|580.65|580.15|580.75|580.25|580.75|580.25|580.35|579.85|0
1604885100000|2020-11-09 01:25:00|580.65|580.15|580.85|580.35|580.85|580.35|580.45|579.95|0
1604885400000|2020-11-09 01:30:00|580.75|580.25|580.25|579.75|580.75|580.25|580.25|579.75|0
1604885700000|2020-11-09 01:35:00|580.35|579.85|579.65|579.15|580.35|579.85|579.45|578.95|0
1604886000000|2020-11-09 01:40:00|579.55|579.05|579.25|578.75|579.65|579.15|579.25|578.75|0
1604886300000|2020-11-09 01:45:00|579.35|578.85|579.25|578.75|579.65|579.15|579.25|578.75|0
1604886600000|2020-11-09 01:50:00|579.15|578.65|579.25|578.75|579.55|579.05|579.15|578.65|0
1604886900000|2020-11-09 01:55:00|579.35|578.85|579.45|578.95|579.45|578.95|579.15|578.65|0
1604887200000|2020-11-09 02:00:00|579.55|579.05|579.85|579.35|579.95|579.45|579.55|579.05|0
1604887500000|2020-11-09 02:05:00|579.75|579.25|579.95|579.45|580.15|579.65|579.75|579.25|0
1604887800000|2020-11-09 02:10:00|580.05|579.55|579.85|579.35|580.15|579.65|579.75|579.25|0
1604888100000|2020-11-09 02:15:00|579.75|579.25|579.45|578.95|579.75|579.25|579.35|578.85|0
1604888400000|2020-11-09 02:20:00|579.35|578.85|579.45|578.95|579.65|579.15|579.35|578.85|0
1604888700000|2020-11-09 02:25:00|579.55|579.05|579.75|579.25|579.95|579.45|579.45|578.95|0
1604889000000|2020-11-09 02:30:00|579.85|579.35|579.65|579.15|580.15|579.65|579.65|579.15|0
1604889300000|2020-11-09 02:35:00|579.75|579.25|579.75|579.25|579.95|579.45|579.65|579.15|0
1604889600000|2020-11-09 02:40:00|579.85|579.35|579.75|579.25|579.95|579.45|579.65|579.15|0
1604889900000|2020-11-09 02:45:00|579.85|579.35|579.85|579.35|579.95|579.45|579.65|579.15|0
1604890200000|2020-11-09 02:50:00|579.95|579.45|579.95|579.45|580.15|579.65|579.75|579.25|0
1604890500000|2020-11-09 02:55:00|580.05|579.55|580.25|579.75|580.35|579.85|579.95|579.45|0
1604890800000|2020-11-09 03:00:00|580.15|579.65|579.75|579.25|580.25|579.75|579.75|579.25|0
1604891100000|2020-11-09 03:05:00|579.65|579.15|580.25|579.75|580.25|579.75|579.65|579.15|0
1604891400000|2020-11-09 03:10:00|580.15|579.65|580.05|579.55|580.25|579.75|579.85|579.35|0
1604891700000|2020-11-09 03:15:00|580.15|579.65|580.25|579.75|580.45|579.95|579.95|579.45|0
1604892000000|2020-11-09 03:20:00|580.15|579.65|580.15|579.65|580.35|579.85|579.95|579.45|0
1604892300000|2020-11-09 03:25:00|580.25|579.75|579.95|579.45|580.25|579.75|579.85|579.35|0
1604892600000|2020-11-09 03:30:00|579.85|579.35|579.85|579.35|579.95|579.45|579.75|579.25|0
1604892900000|2020-11-09 03:35:00|579.75|579.25|580.15|579.65|580.25|579.75|579.75|579.25|0
1604893200000|2020-11-09 03:40:00|580.05|579.55|580.15|579.65|580.25|579.75|579.95|579.45|0
1604893500000|2020-11-09 03:45:00|580.25|579.75|580.15|579.65|580.45|579.95|580.15|579.65|0
1604893800000|2020-11-09 03:50:00|580.25|579.75|580.75|580.25|580.95|580.45|580.15|579.65|0
1604894100000|2020-11-09 03:55:00|580.85|580.35|581.15|580.65|581.15|580.65|580.75|580.25|0
1604894400000|2020-11-09 04:00:00|581.05|580.55|581.15|580.65|581.45|580.95|581.05|580.55|0
1604894700000|2020-11-09 04:05:00|581.25|580.75|581.55|581.05|581.55|581.05|581.15|580.65|0
1604895000000|2020-11-09 04:10:00|581.45|580.95|581.55|581.05|581.65|581.15|581.25|580.75|0
1604895300000|2020-11-09 04:15:00|581.45|580.95|581.45|580.95|581.55|581.05|581.25|580.75|0
1604895600000|2020-11-09 04:20:00|581.25|580.75|581.25|580.75|581.45|580.95|581.25|580.75|0
1604895900000|2020-11-09 04:25:00|581.15|580.65|581.15|580.65|581.25|580.75|580.95|580.45|0
1604896200000|2020-11-09 04:30:00|581.25|580.75|581.65|581.15|581.65|581.15|580.95|580.45|0
1604896500000|2020-11-09 04:35:00|581.55|581.05|581.75|581.25|581.95|581.45|581.45|580.95|0
1604896800000|2020-11-09 04:40:00|581.85|581.35|581.65|581.15|581.95|581.45|581.55|581.05|0
1604897100000|2020-11-09 04:45:00|581.55|581.05|581.65|581.15|581.75|581.25|581.45|580.95|0
1604897400000|2020-11-09 04:50:00|581.55|581.05|581.45|580.95|581.65|581.15|581.25|580.75|0
1604897700000|2020-11-09 04:55:00|581.55|581.05|581.45|580.95|581.65|581.15|581.45|580.95|0
1604898000000|2020-11-09 05:00:00|581.55|581.05|581.55|581.05|581.65|581.15|581.45|580.95|0
1604898300000|2020-11-09 05:05:00|581.65|581.15|581.55|581.05|581.65|581.15|581.45|580.95|0
1604898600000|2020-11-09 05:10:00|581.45|580.95|581.45|580.95|581.45|580.95|581.25|580.75|0
1604898900000|2020-11-09 05:15:00|581.35|580.85|581.75|581.25|581.75|581.25|581.25|580.75|0
1604899200000|2020-11-09 05:20:00|581.65|581.15|581.95|581.45|581.95|581.45|581.55|581.05|0
1604899500000|2020-11-09 05:25:00|581.85|581.35|581.55|581.05|581.95|581.45|581.45|580.95|0
1604899800000|2020-11-09 05:30:00|581.65|581.15|581.75|581.25|581.75|581.25|581.45|580.95|0
1604900100000|2020-11-09 05:35:00|581.65|581.15|581.95|581.45|582.05|581.55|581.55|581.05|0
1604900400000|2020-11-09 05:40:00|581.85|581.35|582.25|581.75|582.25|581.75|581.75|581.25|0
1604900700000|2020-11-09 05:45:00|582.15|581.65|581.55|581.05|582.15|581.65|581.25|580.75|0
1604901000000|2020-11-09 05:50:00|581.45|580.95|581.25|580.75|581.55|581.05|581.05|580.55|0
1604901300000|2020-11-09 05:55:00|581.15|580.65|581.35|580.85|581.35|580.85|581.05|580.55|0
1604901600000|2020-11-09 06:00:00|581.25|580.75|581.05|580.55|581.25|580.75|580.75|580.25|0
1604901900000|2020-11-09 06:05:00|581.15|580.65|580.85|580.35|581.15|580.65|580.65|580.15|0
1604902200000|2020-11-09 06:10:00|580.75|580.25|580.75|580.25|580.85|580.35|580.65|580.15|0
1604902500000|2020-11-09 06:15:00|580.65|580.15|580.55|580.05|580.75|580.25|580.35|579.85|0
1604902800000|2020-11-09 06:20:00|580.65|580.15|580.75|580.25|580.75|580.25|580.45|579.95|0
1604903100000|2020-11-09 06:25:00|580.85|580.35|580.95|580.45|581.05|580.55|580.75|580.25|0
1604903400000|2020-11-09 06:30:00|580.85|580.35|580.25|579.75|580.85|580.35|580.25|579.75|0
1604903700000|2020-11-09 06:35:00|580.35|579.85|580.15|579.65|580.85|580.35|580.05|579.55|0
1604904000000|2020-11-09 06:40:00|580.25|579.75|580.65|580.15|580.85|580.35|580.05|579.55|0
1604904300000|2020-11-09 06:45:00|580.55|580.05|581.05|580.55|581.05|580.55|580.55|580.05|0
1604904600000|2020-11-09 06:50:00|580.95|580.45|580.65|580.15|581.05|580.55|580.65|580.15|0
1604904900000|2020-11-09 06:55:00|580.55|580.05|580.65|580.15|580.85|580.35|580.55|580.05|0
1604905200000|2020-11-09 07:00:00|580.75|580.45|582.05|581.75|582.75|582.45|580.75|580.45|465
1604905500000|2020-11-09 07:05:00|582.15|581.85|582.05|581.75|582.15|581.85|581.75|581.45|183
1604905800000|2020-11-09 07:10:00|582.15|581.85|582.45|582.15|582.65|582.35|581.75|581.45|128
1604906100000|2020-11-09 07:15:00|582.35|582.05|583.25|582.95|583.45|583.15|582.35|582.05|157
1604906400000|2020-11-09 07:20:00|583.35|583.05|582.85|582.55|583.55|583.25|582.75|582.45|119
1604906700000|2020-11-09 07:25:00|582.75|582.45|582.45|582.15|583.05|582.75|582.35|582.05|101
1604907000000|2020-11-09 07:30:00|582.55|582.25|581.85|581.55|583.05|582.75|581.55|581.25|137
1604907300000|2020-11-09 07:35:00|581.95|581.65|582.15|581.85|582.25|581.95|581.45|581.15|68
1604907600000|2020-11-09 07:40:00|582.05|581.75|581.65|581.35|582.15|581.85|581.55|581.25|56
1604907900000|2020-11-09 07:45:00|581.55|581.25|581.25|580.95|581.75|581.45|580.95|580.65|79
1604908200000|2020-11-09 07:50:00|581.35|581.05|581.65|581.35|581.65|581.35|581.25|580.95|85
1604908500000|2020-11-09 07:55:00|581.55|581.25|582.05|581.75|582.15|581.85|581.45|581.15|110
1604908800000|2020-11-09 08:00:00|581.95|581.85|580.15|580.05|582.55|582.45|580.05|579.95|1081
1604909100000|2020-11-09 08:05:00|580.25|580.15|581.25|581.15|581.95|581.85|580.25|580.15|648
1604909400000|2020-11-09 08:10:00|581.35|581.25|581.15|581.05|581.45|581.35|580.35|580.25|484
1604909700000|2020-11-09 08:15:00|581.25|581.15|582.35|582.25|582.55|582.45|580.85|580.75|481
1604910000000|2020-11-09 08:20:00|582.25|582.15|582.75|582.65|582.95|582.85|581.95|581.85|429
1604910300000|2020-11-09 08:25:00|582.85|582.75|580.85|580.75|582.95|582.85|580.65|580.55|364
1604910600000|2020-11-09 08:30:00|580.95|580.85|580.75|580.65|580.95|580.85|579.95|579.85|395
1604910900000|2020-11-09 08:35:00|580.85|580.75|581.85|581.75|581.85|581.75|580.45|580.35|225
1604911200000|2020-11-09 08:40:00|581.9|581.8|582.1|582|582.3|582.2|581.4|581.3|222
1604911500000|2020-11-09 08:45:00|582|581.9|582.1|582|582.4|582.3|581.8|581.7|217
1604911800000|2020-11-09 08:50:00|582|581.9|582|581.9|582.5|582.4|582|581.9|162
1604912100000|2020-11-09 08:55:00|581.9|581.8|581.3|581.2|582.1|582|581.2|581.1|174
1604912400000|2020-11-09 09:00:00|581.2|581.1|580.3|580.2|581.3|581.2|580.3|580.2|308
1604912700000|2020-11-09 09:05:00|580.2|580.1|581.4|581.3|581.4|581.3|580.2|580.1|180
1604913000000|2020-11-09 09:10:00|581.5|581.4|582.1|582|582.1|582|581.2|581.1|145
1604913300000|2020-11-09 09:15:00|582|581.9|581.9|581.8|582.5|582.4|581.9|581.8|184
1604913600000|2020-11-09 09:20:00|582|581.9|581.6|581.5|582.1|582|581.6|581.5|220
1604913900000|2020-11-09 09:25:00|581.7|581.6|580.9|580.8|581.7|581.6|580.6|580.5|186
1604914200000|2020-11-09 09:30:00|580.8|580.7|580.6|580.5|581.3|581.2|580.6|580.5|245
1604914500000|2020-11-09 09:35:00|580.5|580.4|581.1|581|581.1|581|580.4|580.3|123
1604914800000|2020-11-09 09:40:00|581.2|581.1|581.4|581.3|581.4|581.3|580.6|580.5|104
1604915100000|2020-11-09 09:45:00|581.3|581.2|581.3|581.2|581.5|581.4|580.9|580.8|78
1604915400000|2020-11-09 09:50:00|581.4|581.3|581.1|581|581.5|581.4|581|580.9|72
1604915700000|2020-11-09 09:55:00|581|580.9|580.8|580.7|581.3|581.2|580.6|580.5|145
1604916000000|2020-11-09 10:00:00|580.9|580.8|581.4|581.3|581.5|581.4|580.8|580.7|121
1604916300000|2020-11-09 10:05:00|581.3|581.2|581.4|581.3|581.5|581.4|581.1|581|114
1604916600000|2020-11-09 10:10:00|581.5|581.4|581.7|581.6|581.8|581.7|581.2|581.1|84
1604916900000|2020-11-09 10:15:00|581.8|581.7|582|581.9|582.1|582|581.6|581.5|112
1604917200000|2020-11-09 10:20:00|582.1|582|582|581.9|582.1|582|581.7|581.6|75
1604917500000|2020-11-09 10:25:00|581.9|581.8|581.6|581.5|582|581.9|581|580.9|152
1604917800000|2020-11-09 10:30:00|581.5|581.4|581.8|581.7|582.1|582|581.5|581.4|230
1604918100000|2020-11-09 10:35:00|581.7|581.6|581.8|581.7|582.1|582|581.7|581.6|53
1604918400000|2020-11-09 10:40:00|581.7|581.6|582.2|582.1|582.3|582.2|581.6|581.5|45
1604918700000|2020-11-09 10:45:00|582.1|582|581.8|581.7|582.2|582.1|581.8|581.7|46
1604919000000|2020-11-09 10:50:00|581.9|581.8|582.1|582|582.1|582|581.7|581.6|40
1604919300000|2020-11-09 10:55:00|582|581.9|582|581.9|582.2|582.1|581.8|581.7|49
1604919600000|2020-11-09 11:00:00|582.1|582|582.1|582|582.2|582.1|581.8|581.7|68
1604919900000|2020-11-09 11:05:00|582|581.9|581.9|581.8|582.3|582.2|581.7|581.6|142
1604920200000|2020-11-09 11:10:00|582|581.9|581.9|581.8|582.1|582|581.6|581.5|153
1604920500000|2020-11-09 11:15:00|581.8|581.7|581.7|581.6|581.9|581.8|581.5|581.4|129
1604920800000|2020-11-09 11:20:00|581.8|581.7|581.5|581.4|581.8|581.7|581.3|581.2|151
1604921100000|2020-11-09 11:25:00|581.4|581.3|581.1|581|581.6|581.5|581.1|581|72
1604921400000|2020-11-09 11:30:00|581.2|581.1|580.9|580.8|581.3|581.2|580.7|580.6|210
1604921700000|2020-11-09 11:35:00|580.8|580.7|580.8|580.7|581.1|581|580.7|580.6|125
1604922000000|2020-11-09 11:40:00|580.9|580.8|580.7|580.6|581|580.9|580.7|580.6|115
1604922300000|2020-11-09 11:45:00|580.8|580.7|589.2|589.1|589.7|589.6|580.8|580.7|3450
1604922600000|2020-11-09 11:50:00|589.1|589|591.5|591.4|592.8|592.7|588.6|588.5|2938
1604922900000|2020-11-09 11:55:00|591.4|591.3|594.9|594.8|598|597.9|590.7|590.6|2575
1604923200000|2020-11-09 12:00:00|594.8|594.7|591.5|591.4|595.2|595.1|591.2|591.1|1632
1604923500000|2020-11-09 12:05:00|591.6|591.5|593.9|593.8|594.1|594|590.9|590.8|1094
1604923800000|2020-11-09 12:10:00|594|593.9|596.8|596.7|597.4|597.3|593.1|593|1836
1604924100000|2020-11-09 12:15:00|596.9|596.8|595.6|595.5|599.9|599.8|595.6|595.5|1686
1604924400000|2020-11-09 12:20:00|595.7|595.6|594.9|594.8|596.7|596.6|594.1|594|1667
1604924700000|2020-11-09 12:25:00|594.8|594.7|591.6|591.5|595.4|595.3|591.6|591.5|1362
1604925000000|2020-11-09 12:30:00|591.7|591.6|591.4|591.3|593.2|593.1|591.3|591.2|1412
1604925300000|2020-11-09 12:35:00|591.3|591.2|591.2|591.1|591.9|591.8|590|589.9|1007
1604925600000|2020-11-09 12:40:00|591|590.9|592.2|592.1|592.4|592.3|590.5|590.4|898
1604925900000|2020-11-09 12:45:00|592.3|592.2|590.7|590.6|592.8|592.7|590|589.9|683
1604926200000|2020-11-09 12:50:00|590.6|590.5|591|590.9|591.8|591.7|590.6|590.5|565
1604926500000|2020-11-09 12:55:00|591.1|591|592.4|592.3|592.5|592.4|591|590.9|563
1604926800000|2020-11-09 13:00:00|592.2|592.1|591|590.9|593.1|593|590.8|590.7|610
1604927100000|2020-11-09 13:05:00|590.9|590.8|593.5|593.4|593.5|593.4|590.8|590.7|457
1604927400000|2020-11-09 13:10:00|593.6|593.5|594|593.9|594.2|594.1|592.9|592.8|666
1604927700000|2020-11-09 13:15:00|594.1|594|593.7|593.6|595|594.9|593.5|593.4|452
1604928000000|2020-11-09 13:20:00|593.6|593.5|592.8|592.7|594.1|594|592.4|592.3|379
1604928300000|2020-11-09 13:25:00|592.9|592.8|594.1|594|594.7|594.6|592.8|592.7|554
1604928600000|2020-11-09 13:30:00|594.2|594.1|595.9|595.8|596.2|596.1|594.1|594|500
1604928900000|2020-11-09 13:35:00|595.8|595.7|595.5|595.4|596.1|596|594.8|594.7|389
1604929200000|2020-11-09 13:40:00|595.6|595.5|595.3|595.2|596.3|596.2|595|594.9|418
1604929500000|2020-11-09 13:45:00|595.2|595.1|595.1|595|595.3|595.2|593.8|593.7|433
1604929800000|2020-11-09 13:50:00|595|594.9|594.5|594.4|596.4|596.3|594.3|594.2|501
1604930100000|2020-11-09 13:55:00|594.4|594.3|593.7|593.6|595.7|595.6|593.3|593.2|378
1604930400000|2020-11-09 14:00:00|593.8|593.7|594.6|594.5|594.9|594.8|593.8|593.7|317
1604930700000|2020-11-09 14:05:00|594.5|594.4|594.6|594.5|594.9|594.8|594.3|594.2|249
1604931000000|2020-11-09 14:10:00|594.5|594.4|594|593.9|594.5|594.4|593.5|593.4|242
1604931300000|2020-11-09 14:15:00|594.1|594|594.1|594|594.3|594.2|593.2|593.1|285
1604931600000|2020-11-09 14:20:00|594|593.9|594.5|594.4|594.8|594.7|594|593.9|358
1604931900000|2020-11-09 14:25:00|594.4|594.3|593.3|593.2|595.6|595.5|593.2|593.1|527
1604932200000|2020-11-09 14:30:00|593.4|593.3|592.4|592.3|593.6|593.5|591.5|591.4|689
1604932500000|2020-11-09 14:35:00|592.3|592.2|591.5|591.4|592.8|592.7|591.4|591.3|512
1604932800000|2020-11-09 14:40:00|591.7|591.6|591|590.9|592|591.9|590.4|590.3|551
1604933100000|2020-11-09 14:45:00|591.1|591|593.6|593.5|594|593.9|591|590.9|639
1604933400000|2020-11-09 14:50:00|593.5|593.4|592.8|592.7|593.9|593.8|592.5|592.4|518
1604933700000|2020-11-09 14:55:00|592.7|592.6|592.4|592.3|593.4|593.3|592.1|592|528
1604934000000|2020-11-09 15:00:00|592.7|592.6|595.3|595.2|595.3|595.2|592.6|592.5|1197
1604934300000|2020-11-09 15:05:00|595.1|595|593.2|593.1|595.3|595.2|592.8|592.7|651
1604934600000|2020-11-09 15:10:00|593.23|593.13|594.33|594.23|594.53|594.43|593.13|593.03|498
1604934900000|2020-11-09 15:15:00|594.43|594.33|595.23|595.13|595.53|595.43|593.63|593.53|454
1604935200000|2020-11-09 15:20:00|595.33|595.23|593.73|593.63|595.53|595.43|593.33|593.23|353
1604935500000|2020-11-09 15:25:00|593.63|593.53|593.43|593.33|594.43|594.33|593.23|593.13|268
1604935800000|2020-11-09 15:30:00|593.53|593.43|593.63|593.53|594.83|594.73|593.33|593.23|560
1604936100000|2020-11-09 15:35:00|593.53|593.43|593.03|592.93|593.93|593.83|592.83|592.73|452
1604936400000|2020-11-09 15:40:00|593.13|593.03|593.33|593.23|594.33|594.23|592.93|592.83|641
1604936700000|2020-11-09 15:45:00|593.43|593.33|592.43|592.33|593.73|593.63|591.83|591.73|588
1604937000000|2020-11-09 15:50:00|592.53|592.43|592.93|592.83|593.23|593.13|592.33|592.23|539
1604937300000|2020-11-09 15:55:00|592.83|592.73|593.63|593.53|593.83|593.73|591.63|591.53|610
1604937600000|2020-11-09 16:00:00|593.53|593.43|592.23|592.13|594.03|593.93|592.03|591.93|528
1604937900000|2020-11-09 16:05:00|592.43|592.33|593.63|593.53|593.73|593.63|592.23|592.13|497
1604938200000|2020-11-09 16:10:00|593.73|593.63|592.93|592.83|593.73|593.63|592.43|592.33|455
1604938500000|2020-11-09 16:15:00|593.03|592.93|593.93|593.83|594.23|594.13|592.83|592.73|519
1604938800000|2020-11-09 16:20:00|593.83|593.73|593.93|593.83|594.13|594.03|593.23|593.13|454
1604939100000|2020-11-09 16:25:00|593.83|593.73|594.73|594.63|594.73|594.63|593.53|593.43|847
1604939400000|2020-11-09 16:30:00|594.83|594.53|593.83|593.53|595.33|595.03|593.53|593.23|706
1604939700000|2020-11-09 16:35:00|594.03|593.73|594.83|594.53|595.13|594.83|593.73|593.43|421
1604940000000|2020-11-09 16:40:00|594.93|594.63|594.23|593.93|594.93|594.63|593.73|593.43|369
1604940300000|2020-11-09 16:45:00|594.33|594.03|593.23|592.93|594.43|594.13|593.23|592.93|154
1604940600000|2020-11-09 16:50:00|593.13|592.83|593.13|592.83|593.33|593.03|592.33|592.03|179
1604940900000|2020-11-09 16:55:00|593.23|592.93|592.83|592.53|593.33|593.03|592.63|592.33|56
1604941200000|2020-11-09 17:00:00|592.93|592.63|593.43|593.13|593.53|593.23|592.93|592.63|44
1604941500000|2020-11-09 17:05:00|593.53|593.23|593.83|593.53|594.13|593.83|593.13|592.83|42
1604941800000|2020-11-09 17:10:00|593.73|593.43|593.43|593.13|593.83|593.53|592.93|592.63|79
1604942100000|2020-11-09 17:15:00|593.53|593.23|593.33|593.03|593.53|593.23|592.83|592.53|62
1604942400000|2020-11-09 17:20:00|593.23|592.93|594.23|593.93|594.43|594.13|593.23|592.93|72
1604942700000|2020-11-09 17:25:00|594.33|594.03|594.53|594.23|594.83|594.53|594.23|593.93|120
1604943000000|2020-11-09 17:30:00|594.43|594.13|595.03|594.73|595.13|594.83|594.23|593.93|70
1604943300000|2020-11-09 17:35:00|594.93|594.63|594.93|594.63|595.03|594.73|594.53|594.23|50
1604943600000|2020-11-09 17:40:00|594.83|594.53|594.53|594.23|594.93|594.63|594.33|594.03|34
1604943900000|2020-11-09 17:45:00|594.63|594.33|593.83|593.53|594.73|594.43|593.63|593.33|86
1604944200000|2020-11-09 17:50:00|593.93|593.63|593.73|593.43|594.23|593.93|593.53|593.23|41
1604944500000|2020-11-09 17:55:00|593.63|593.33|594.33|594.03|594.33|594.03|593.53|593.23|71
1604944800000|2020-11-09 18:00:00|594.43|594.13|594.33|594.03|594.83|594.53|593.93|593.63|30
1604945100000|2020-11-09 18:05:00|594.23|593.93|594.93|594.63|594.93|594.63|594.23|593.93|14
1604945400000|2020-11-09 18:10:00|595.03|594.73|594.73|594.43|595.03|594.73|594.53|594.23|10
1604945700000|2020-11-09 18:15:00|594.63|594.33|594.23|593.93|594.63|594.33|594.13|593.83|69
1604946000000|2020-11-09 18:20:00|594.13|593.83|594.23|593.93|594.23|593.93|593.83|593.53|74
1604946300000|2020-11-09 18:25:00|594.33|594.03|594.23|593.93|594.33|594.03|594.03|593.73|36
1604946600000|2020-11-09 18:30:00|594.33|594.03|594.13|593.83|594.43|594.13|594.13|593.83|20
1604946900000|2020-11-09 18:35:00|594.23|593.93|593.93|593.63|594.33|594.03|593.83|593.53|29
1604947200000|2020-11-09 18:40:00|593.83|593.53|593.53|593.23|593.83|593.53|593.43|593.13|16
1604947500000|2020-11-09 18:45:00|593.43|593.13|593.73|593.43|593.83|593.53|593.43|593.13|10
1604947800000|2020-11-09 18:50:00|593.63|593.33|593.23|592.93|593.83|593.53|593.03|592.73|45
1604948100000|2020-11-09 18:55:00|593.13|592.83|593.53|593.23|593.63|593.33|593.03|592.73|18
1604948400000|2020-11-09 19:00:00|593.63|593.33|593.23|592.93|593.63|593.33|593.13|592.83|22
1604948700000|2020-11-09 19:05:00|593.33|593.03|593.13|592.83|593.63|593.33|593.13|592.83|14
1604949000000|2020-11-09 19:10:00|593.23|592.93|593.13|592.83|593.33|593.03|592.83|592.53|28
1604949300000|2020-11-09 19:15:00|593.23|592.93|593.13|592.83|593.53|593.23|593.03|592.73|40
1604949600000|2020-11-09 19:20:00|593.03|592.73|591.73|591.43|593.03|592.73|591.73|591.43|70
1604949900000|2020-11-09 19:25:00|591.63|591.33|591.73|591.43|592.13|591.83|591.53|591.23|90
1604950200000|2020-11-09 19:30:00|591.63|591.33|591.23|590.93|591.63|591.33|591.03|590.73|124
1604950500000|2020-11-09 19:35:00|591.33|591.03|591.73|591.43|591.83|591.53|591.33|591.03|77
1604950800000|2020-11-09 19:40:00|591.63|591.33|592.13|591.83|592.23|591.93|591.53|591.23|21
1604951100000|2020-11-09 19:45:00|592.03|591.73|592.23|591.93|592.23|591.93|591.83|591.53|10
1604951400000|2020-11-09 19:50:00|592.13|591.83|591.53|591.23|592.13|591.83|591.33|591.03|20
1604951700000|2020-11-09 19:55:00|591.63|591.33|592.03|591.73|592.13|591.83|591.63|591.33|41
1604952000000|2020-11-09 20:00:00|591.93|591.63|592.53|592.23|592.53|592.23|591.53|591.23|69
1604952300000|2020-11-09 20:05:00|592.43|592.13|592.53|592.23|592.83|592.53|592.03|591.73|55
1604952600000|2020-11-09 20:10:00|592.63|592.33|592.23|591.93|592.73|592.43|592.13|591.83|46
1604952900000|2020-11-09 20:15:00|592.33|592.03|592.53|592.23|593.23|592.93|592.33|592.03|81
1604953200000|2020-11-09 20:20:00|592.43|592.13|592.13|591.83|592.43|592.13|591.83|591.53|55
1604953500000|2020-11-09 20:25:00|592.03|591.73|591.03|590.73|592.13|591.83|590.93|590.63|76
1604953800000|2020-11-09 20:30:00|591.13|590.83|591.63|591.33|592.33|592.03|591.13|590.83|40
1604954100000|2020-11-09 20:35:00|591.73|591.43|592.33|592.03|592.33|592.03|591.63|591.33|74
1604954400000|2020-11-09 20:40:00|592.23|591.93|592.03|591.73|592.23|591.93|591.73|591.43|132
1604954700000|2020-11-09 20:45:00|592.13|591.83|591.53|591.23|592.23|591.93|591.23|590.93|56
1604955000000|2020-11-09 20:50:00|591.43|591.13|590.03|589.73|591.43|591.13|589.93|589.63|159
1604955300000|2020-11-09 20:55:00|589.93|589.63|589.43|589.13|590.23|589.93|589.23|588.93|126
1604955600000|2020-11-09 21:00:00|589.63|589.73|591.03|590.53|591.13|590.63|589.63|589.43|0
1604955900000|2020-11-09 21:05:00|590.93|590.43|591.43|590.93|591.63|591.13|590.53|590.03|0
1604956200000|2020-11-09 21:10:00|591.33|590.83|590.83|590.33|591.53|591.03|590.43|589.93|0
1604956500000|2020-11-09 21:15:00|590.73|590.23|590.93|590.43|590.93|590.43|590.73|590.23|0
1604956800000|2020-11-09 21:20:00|590.83|590.33|590.83|590.33|590.83|590.33|590.83|590.33|0
1604957100000|2020-11-09 21:25:00|590.93|590.43|590.93|590.43|591.03|590.53|590.83|590.33|0
1604957400000|2020-11-09 21:30:00|591.03|590.53|590.83|590.33|591.03|590.53|590.33|589.83|0
1604957700000|2020-11-09 21:35:00|590.93|590.43|589.93|589.43|590.93|590.43|589.83|589.33|0
1604958000000|2020-11-09 21:40:00|589.83|589.33|590.23|589.73|590.43|589.93|589.53|589.03|0
1604958300000|2020-11-09 21:45:00|590.13|589.63|590.13|589.63|590.23|589.73|589.53|589.03|0
1604958600000|2020-11-09 21:50:00|590.23|589.73|590.33|589.83|590.53|590.03|590.03|589.53|0
1604958900000|2020-11-09 21:55:00|590.23|589.73|590.23|589.73|590.43|589.93|589.93|589.43|0
1604959200000|2020-11-09 22:00:00|590.13|589.63|590.13|589.63|590.23|589.73|590.03|589.53|0
1604959500000|2020-11-09 22:05:00|590.03|589.53|590.13|589.63|590.23|589.73|590.03|589.53|0
1604959800000|2020-11-09 22:10:00|590.23|589.73|590.33|589.83|590.43|589.93|590.23|589.73|0
1604960100000|2020-11-09 22:15:00|590.23|589.73|590.33|589.83|590.33|589.83|590.23|589.73|0
1604960400000|2020-11-09 22:20:00|590.43|589.93|590.43|589.93|590.53|590.03|590.33|589.83|0
1604960700000|2020-11-09 22:25:00|590.53|590.03|590.53|590.03|590.53|590.03|590.43|589.93|0
1604961000000|2020-11-09 22:30:00|590.43|589.93|590.53|590.03|590.63|590.13|590.43|589.93|0
1604961600000|2020-11-09 22:40:00|590.63|590.13|590.63|590.13|590.63|590.13|590.63|590.13|0
1604961900000|2020-11-09 22:45:00|590.53|590.03|590.53|590.03|590.53|590.03|590.53|590.03|0
1604962500000|2020-11-09 22:55:00|590.63|590.13|590.53|590.03|590.63|590.13|590.53|590.03|0
1604962800000|2020-11-09 23:00:00|590.63|590.13|591.43|590.93|591.43|590.93|590.53|590.03|0
1604963100000|2020-11-09 23:05:00|591.53|591.03|591.03|590.53|591.53|591.03|590.83|590.33|0
1604963400000|2020-11-09 23:10:00|591.13|590.63|591.43|590.93|591.43|590.93|590.83|590.33|0
1604963700000|2020-11-09 23:15:00|591.53|591.03|591.63|591.13|591.73|591.23|591.43|590.93|0
1604964000000|2020-11-09 23:20:00|591.73|591.23|592.33|591.83|592.43|591.93|591.73|591.23|0
1604964300000|2020-11-09 23:25:00|592.23|591.73|592.13|591.63|592.33|591.83|592.13|591.63|0
1604964600000|2020-11-09 23:30:00|592.23|591.73|592.03|591.53|592.43|591.93|591.83|591.33|0
1604964900000|2020-11-09 23:35:00|592.13|591.63|592.03|591.53|592.23|591.73|591.93|591.43|0
1604965200000|2020-11-09 23:40:00|591.93|591.43|591.83|591.33|591.93|591.43|591.63|591.13|0
1604965500000|2020-11-09 23:45:00|591.93|591.43|591.53|591.03|592.03|591.53|591.53|591.03|0
1604965800000|2020-11-09 23:50:00|591.63|591.13|590.53|590.03|591.63|591.13|590.53|590.03|0
1604966100000|2020-11-09 23:55:00|590.63|590.13|590.53|590.03|590.93|590.43|590.33|589.83|0
1604966400000|2020-11-10 00:00:00|590.43|589.93|590.83|590.33|591.13|590.63|590.13|589.63|0
1604966700000|2020-11-10 00:05:00|590.93|590.43|590.73|590.23|590.93|590.43|590.33|589.83|0
1604967000000|2020-11-10 00:10:00|590.63|590.13|590.03|589.53|590.73|590.23|589.73|589.23|0
1604967300000|2020-11-10 00:15:00|589.93|589.43|587.23|586.73|589.93|589.43|587.13|586.63|0
1604967600000|2020-11-10 00:20:00|587.13|586.63|586.53|586.03|587.43|586.93|586.53|586.03|0
1604967900000|2020-11-10 00:25:00|586.63|586.13|586.93|586.43|587.33|586.83|586.43|585.93|0
1604968200000|2020-11-10 00:30:00|586.83|586.33|587.23|586.73|587.53|587.03|586.63|586.13|0
1604968500000|2020-11-10 00:35:00|587.13|586.63|587.93|587.43|588.03|587.53|587.13|586.63|0
1604968800000|2020-11-10 00:40:00|588.03|587.53|587.73|587.23|588.23|587.73|587.73|587.23|0
1604969100000|2020-11-10 00:45:00|587.83|587.33|588.03|587.53|588.03|587.53|587.73|587.23|0
1604969400000|2020-11-10 00:50:00|587.93|587.43|588.23|587.73|588.23|587.73|587.73|587.23|0
1604969700000|2020-11-10 00:55:00|588.33|587.83|588.33|587.83|588.33|587.83|587.93|587.43|0
1604970000000|2020-11-10 01:00:00|588.23|587.73|588.83|588.33|589.03|588.53|588.23|587.73|0
1604970300000|2020-11-10 01:05:00|588.93|588.43|588.53|588.03|589.03|588.53|588.43|587.93|0
1604970600000|2020-11-10 01:10:00|588.73|588.23|588.43|587.93|588.73|588.23|588.33|587.83|0
1604970900000|2020-11-10 01:15:00|588.53|588.03|588.23|587.73|588.63|588.13|588.13|587.63|0
1604971200000|2020-11-10 01:20:00|588.13|587.63|588.23|587.73|588.43|587.93|587.73|587.23|0
1604971500000|2020-11-10 01:25:00|588.33|587.83|588.83|588.33|588.83|588.33|588.33|587.83|0
1604971800000|2020-11-10 01:30:00|588.93|588.43|589.03|588.53|589.23|588.73|588.53|588.03|0
1604972100000|2020-11-10 01:35:00|589.13|588.63|588.43|587.93|589.23|588.73|588.33|587.83|0
1604972400000|2020-11-10 01:40:00|588.53|588.03|589.03|588.53|589.23|588.73|588.43|587.93|0
1604972700000|2020-11-10 01:45:00|589.13|588.63|589.33|588.83|589.43|588.93|588.73|588.23|0
1604973000000|2020-11-10 01:50:00|589.43|588.93|589.23|588.73|589.73|589.23|589.23|588.73|0
1604973300000|2020-11-10 01:55:00|589.33|588.83|588.93|588.43|589.33|588.83|588.93|588.43|0
1604973600000|2020-11-10 02:00:00|589.03|588.53|589.83|589.33|589.83|589.33|589.03|588.53|0
1604973900000|2020-11-10 02:05:00|589.93|589.43|590.43|589.93|590.63|590.13|589.93|589.43|0
1604974200000|2020-11-10 02:10:00|590.33|589.83|589.93|589.43|590.43|589.93|589.93|589.43|0
1604974500000|2020-11-10 02:15:00|589.83|589.33|589.83|589.33|590.13|589.63|589.73|589.23|0
1604974800000|2020-11-10 02:20:00|589.73|589.23|589.33|588.83|589.83|589.33|589.03|588.53|0
1604975100000|2020-11-10 02:25:00|589.43|588.93|588.73|588.23|589.43|588.93|588.53|588.03|0
1604975400000|2020-11-10 02:30:00|588.83|588.33|588.83|588.33|589.03|588.53|588.53|588.03|0
1604975700000|2020-11-10 02:35:00|588.73|588.23|587.83|587.33|588.73|588.23|587.53|587.03|0
1604976000000|2020-11-10 02:40:00|587.93|587.43|587.53|587.03|588.03|587.53|587.33|586.83|0
1604976300000|2020-11-10 02:45:00|587.63|587.13|587.73|587.23|587.73|587.23|587.33|586.83|0
1604976600000|2020-11-10 02:50:00|587.83|587.33|586.53|586.03|587.83|587.33|586.43|585.93|0
1604976900000|2020-11-10 02:55:00|586.63|586.13|586.03|585.53|586.73|586.23|585.93|585.43|0
1604977200000|2020-11-10 03:00:00|585.93|585.43|586.23|585.73|586.63|586.13|585.83|585.33|0
1604977500000|2020-11-10 03:05:00|586.33|585.83|586.53|586.03|586.73|586.23|586.23|585.73|0
1604977800000|2020-11-10 03:10:00|586.63|586.13|586.83|586.33|586.83|586.33|586.33|585.83|0
1604978100000|2020-11-10 03:15:00|586.93|586.43|586.33|585.83|587.03|586.53|586.03|585.53|0
1604978400000|2020-11-10 03:20:00|586.23|585.73|586.03|585.53|586.43|585.93|586.03|585.53|0
1604978700000|2020-11-10 03:25:00|585.93|585.43|586.23|585.73|586.33|585.83|585.93|585.43|0
1604979000000|2020-11-10 03:30:00|586.13|585.63|585.93|585.43|586.43|585.93|585.93|585.43|0
1604979300000|2020-11-10 03:35:00|586.03|585.53|585.23|584.73|586.03|585.53|584.93|584.43|0
1604979600000|2020-11-10 03:40:00|585.13|584.63|585.23|584.73|585.53|585.03|585.03|584.53|0
1604979900000|2020-11-10 03:45:00|585.13|584.63|584.93|584.43|585.43|584.93|584.53|584.03|0
1604980200000|2020-11-10 03:50:00|585.03|584.53|585.53|585.03|585.63|585.13|584.43|583.93|0
1604980500000|2020-11-10 03:55:00|585.63|585.13|585.53|585.03|585.73|585.23|585.23|584.73|0
1604980800000|2020-11-10 04:00:00|585.63|585.13|585.53|585.03|585.83|585.33|585.43|584.93|0
1604981100000|2020-11-10 04:05:00|585.63|585.13|585.33|584.83|585.63|585.13|585.03|584.53|0
1604981400000|2020-11-10 04:10:00|585.43|584.93|585.13|584.63|585.53|585.03|585.03|584.53|0
1604981700000|2020-11-10 04:15:00|585.23|584.73|585.33|584.83|585.33|584.83|584.83|584.33|0
1604982000000|2020-11-10 04:20:00|585.23|584.73|585.03|584.53|585.43|584.93|585.03|584.53|0
1604982300000|2020-11-10 04:25:00|585.13|584.63|585.53|585.03|585.53|585.03|585.03|584.53|0
1604982600000|2020-11-10 04:30:00|585.63|585.13|585.53|585.03|585.93|585.43|585.43|584.93|0
1604982900000|2020-11-10 04:35:00|585.63|585.13|585.73|585.23|585.73|585.23|585.53|585.03|0
1604983200000|2020-11-10 04:40:00|585.83|585.33|585.03|584.53|585.83|585.33|585.03|584.53|0
1604983500000|2020-11-10 04:45:00|585.13|584.63|584.73|584.23|585.23|584.73|584.53|584.03|0
1604983800000|2020-11-10 04:50:00|584.83|584.33|584.73|584.23|584.93|584.43|584.53|584.03|0
1604984100000|2020-11-10 04:55:00|584.83|584.33|585.03|584.53|585.03|584.53|584.63|584.13|0
1604984400000|2020-11-10 05:00:00|585.13|584.63|585.53|585.03|585.53|585.03|584.93|584.43|0
1604984700000|2020-11-10 05:05:00|585.43|584.93|586.53|586.03|586.83|586.33|585.33|584.83|0
1604985000000|2020-11-10 05:10:00|586.63|586.13|586.83|586.33|586.83|586.33|586.23|585.73|0
1604985300000|2020-11-10 05:15:00|586.73|586.23|587.13|586.63|587.23|586.73|586.63|586.13|0
1604985600000|2020-11-10 05:20:00|587.23|586.73|587.73|587.23|588.03|587.53|587.13|586.63|0
1604985900000|2020-11-10 05:25:00|587.83|587.33|587.83|587.33|588.03|587.53|587.43|586.93|0
1604986200000|2020-11-10 05:30:00|587.73|587.23|588.03|587.53|588.03|587.53|587.63|587.13|0
1604986500000|2020-11-10 05:35:00|588.13|587.63|587.63|587.13|588.23|587.73|587.53|587.03|0
1604986800000|2020-11-10 05:40:00|587.73|587.23|587.13|586.63|587.73|587.23|587.13|586.63|0
1604987100000|2020-11-10 05:45:00|587.23|586.73|586.93|586.43|587.43|586.93|586.93|586.43|0
1604987400000|2020-11-10 05:50:00|586.83|586.33|586.73|586.23|586.93|586.43|586.43|585.93|0
1604987700000|2020-11-10 05:55:00|586.63|586.13|587.13|586.63|587.23|586.73|586.63|586.13|0
1604988000000|2020-11-10 06:00:00|587.03|586.53|587.53|587.03|587.93|587.43|586.93|586.43|0
1604988300000|2020-11-10 06:05:00|587.43|586.93|587.73|587.23|587.93|587.43|587.43|586.93|0
1604988600000|2020-11-10 06:10:00|587.63|587.13|587.43|586.93|587.73|587.23|587.43|586.93|0
1604988900000|2020-11-10 06:15:00|587.53|587.03|587.13|586.63|587.63|587.13|587.13|586.63|0
1604989200000|2020-11-10 06:20:00|587.23|586.73|586.93|586.43|587.23|586.73|586.93|586.43|0
1604989500000|2020-11-10 06:25:00|586.83|586.33|586.63|586.13|586.93|586.43|586.63|586.13|0
1604989800000|2020-11-10 06:30:00|586.73|586.23|587.13|586.63|587.23|586.73|586.63|586.13|0
1604990100000|2020-11-10 06:35:00|587.03|586.53|587.73|587.23|587.73|587.23|586.83|586.33|0
1604990400000|2020-11-10 06:40:00|587.83|587.33|588.53|588.03|588.53|588.03|587.73|587.23|0
1604990700000|2020-11-10 06:45:00|588.63|588.13|588.73|588.23|589.03|588.53|588.53|588.03|0
1604991000000|2020-11-10 06:50:00|588.83|588.33|589.33|588.83|589.53|589.03|588.83|588.33|0
1604991300000|2020-11-10 06:55:00|589.43|588.93|589.03|588.53|589.83|589.33|589.03|588.53|0
1604991600000|2020-11-10 07:00:00|589.13|588.63|589.83|589.53|590.63|590.33|589.13|588.63|374
1604991900000|2020-11-10 07:05:00|589.93|589.63|590.63|590.33|590.83|590.53|589.53|589.23|157
1604992200000|2020-11-10 07:10:00|590.73|590.43|590.93|590.63|591.33|591.03|590.43|590.13|74
1604992500000|2020-11-10 07:15:00|591.03|590.73|592.43|592.13|592.43|592.13|590.33|590.03|212
1604992800000|2020-11-10 07:20:00|592.33|592.03|592.73|592.43|592.83|592.53|591.93|591.63|101
1604993100000|2020-11-10 07:25:00|592.83|592.53|593.03|592.73|593.13|592.83|592.13|591.83|95
1604993400000|2020-11-10 07:30:00|592.93|592.63|591.63|591.33|593.93|593.63|591.63|591.33|327
1604993700000|2020-11-10 07:35:00|591.73|591.43|591.63|591.33|591.93|591.63|591.23|590.93|64
1604994000000|2020-11-10 07:40:00|591.73|591.43|593.23|592.93|593.23|592.93|591.73|591.43|91
1604994300000|2020-11-10 07:45:00|593.13|592.83|591.33|591.03|593.23|592.93|591.33|591.03|160
1604994600000|2020-11-10 07:50:00|591.43|591.13|592.23|591.93|592.53|592.23|591.13|590.83|138
1604994900000|2020-11-10 07:55:00|592.13|591.83|590.83|590.53|592.23|591.93|590.83|590.53|162
1604995200000|2020-11-10 08:00:00|590.73|590.63|591.93|591.83|593.23|593.13|590.73|590.63|1362
1604995500000|2020-11-10 08:05:00|592.03|591.93|592.53|592.43|593.93|593.83|591.63|591.53|1029
1604995800000|2020-11-10 08:10:00|592.63|592.53|591.53|591.43|592.63|592.53|591.13|591.03|601
1604996100000|2020-11-10 08:15:00|591.43|591.33|591.93|591.83|592.73|592.63|590.43|590.33|627
1604996400000|2020-11-10 08:20:00|592.03|591.93|594.23|594.13|594.23|594.13|592.03|591.93|515
1604996700000|2020-11-10 08:25:00|594.33|594.23|594.13|594.03|594.63|594.53|593.63|593.53|404
1604997000000|2020-11-10 08:30:00|594.23|594.13|592.13|592.03|594.23|594.13|591.73|591.63|426
1604997300000|2020-11-10 08:35:00|592.03|591.93|590.43|590.33|592.23|592.13|590.43|590.33|526
1604997600000|2020-11-10 08:40:00|590.53|590.43|591.13|591.03|591.43|591.33|590.43|590.33|322
1604997900000|2020-11-10 08:45:00|591.23|591.13|591.63|591.53|592.43|592.33|591.03|590.93|370
1604998200000|2020-11-10 08:50:00|591.73|591.63|591.23|591.13|591.93|591.83|591.03|590.93|322
1604998500000|2020-11-10 08:55:00|591.33|591.23|592.43|592.33|592.73|592.63|591.13|591.03|305
1604998800000|2020-11-10 09:00:00|592.33|592.23|592.73|592.63|593.13|593.03|592.23|592.13|308
1604999100000|2020-11-10 09:05:00|592.63|592.53|592.03|591.93|592.93|592.83|591.43|591.33|349
1604999400000|2020-11-10 09:10:00|591.93|591.83|591.83|591.73|592.13|592.03|591.53|591.43|249
1604999700000|2020-11-10 09:15:00|591.93|591.83|592.43|592.33|592.83|592.73|591.83|591.73|225
1605000000000|2020-11-10 09:20:00|592.33|592.23|593.03|592.93|593.03|592.93|592.23|592.13|379
1605000300000|2020-11-10 09:25:00|592.93|592.83|593.03|592.93|593.13|593.03|592.43|592.33|373
1605000600000|2020-11-10 09:30:00|593.13|593.03|592.43|592.33|593.53|593.43|592.13|592.03|300
1605000900000|2020-11-10 09:35:00|592.53|592.43|592.93|592.83|592.93|592.83|592.23|592.13|285
1605001200000|2020-11-10 09:40:00|592.83|592.73|592.63|592.53|593.33|593.23|592.23|592.13|289
1605001500000|2020-11-10 09:45:00|592.53|592.43|593.83|593.73|593.83|593.73|592.43|592.33|227
1605001800000|2020-11-10 09:50:00|593.93|593.83|593.13|593.03|593.93|593.83|592.33|592.23|510
1605002100000|2020-11-10 09:55:00|593.03|592.93|592.43|592.33|593.73|593.63|592.33|592.23|286
1605002400000|2020-11-10 10:00:00|592.33|592.23|592.93|592.83|593.13|593.03|592.23|592.13|384
1605002700000|2020-11-10 10:05:00|593.03|592.93|591.53|591.43|593.03|592.93|591.43|591.33|407
1605003000000|2020-11-10 10:10:00|591.43|591.33|590.93|590.83|592.23|592.13|590.73|590.63|382
1605003300000|2020-11-10 10:15:00|590.83|590.73|590.53|590.43|591.13|591.03|590.43|590.33|327
1605003600000|2020-11-10 10:20:00|590.43|590.33|590.63|590.53|591.33|591.23|590.23|590.13|308
1605003900000|2020-11-10 10:25:00|590.73|590.63|590.93|590.83|591.03|590.93|590.43|590.33|333
1605004200000|2020-11-10 10:30:00|591.03|590.93|591.33|591.23|591.33|591.23|590.43|590.33|292
1605004500000|2020-11-10 10:35:00|591.43|591.33|591.53|591.43|591.63|591.53|590.93|590.83|198
1605004800000|2020-11-10 10:40:00|591.43|591.33|590.93|590.83|591.73|591.63|590.93|590.83|157
1605005100000|2020-11-10 10:45:00|591.03|590.93|590.53|590.43|591.53|591.43|590.23|590.13|121
1605005400000|2020-11-10 10:50:00|590.63|590.53|590.43|590.33|590.73|590.63|589.93|589.83|214
1605005700000|2020-11-10 10:55:00|590.53|590.43|590.43|590.33|591.03|590.93|590.33|590.23|303
1605006000000|2020-11-10 11:00:00|590.33|590.23|591.43|591.33|591.43|591.33|590.03|589.93|222
1605006300000|2020-11-10 11:05:00|591.33|591.23|591.63|591.53|591.63|591.53|591.23|591.13|185
1605006600000|2020-11-10 11:10:00|591.53|591.43|591.83|591.73|591.93|591.83|591.43|591.33|133
1605006900000|2020-11-10 11:15:00|591.93|591.83|592.13|592.03|592.13|592.03|591.63|591.53|204
1605007200000|2020-11-10 11:20:00|592.03|591.93|592.73|592.63|592.73|592.63|592.03|591.93|210
1605007500000|2020-11-10 11:25:00|592.83|592.73|592.83|592.73|593.13|593.03|592.63|592.53|157
1605007800000|2020-11-10 11:30:00|592.73|592.63|593.83|593.73|593.93|593.83|592.63|592.53|267
1605008100000|2020-11-10 11:35:00|593.73|593.63|594.03|593.93|594.33|594.23|593.53|593.43|175
1605008400000|2020-11-10 11:40:00|594.13|594.03|593.93|593.83|594.43|594.33|593.63|593.53|165
1605008700000|2020-11-10 11:45:00|593.83|593.73|593.33|593.23|593.93|593.83|593.03|592.93|203
1605009000000|2020-11-10 11:50:00|593.23|593.13|593.03|592.93|593.33|593.23|592.23|592.13|387
1605009300000|2020-11-10 11:55:00|593.13|593.03|593.43|593.33|593.43|593.33|592.73|592.63|232
1605009600000|2020-11-10 12:00:00|593.33|593.23|593.03|592.93|593.63|593.53|592.93|592.83|276
1605009900000|2020-11-10 12:05:00|593.13|593.03|592.63|592.53|593.33|593.23|592.43|592.33|228
1605010200000|2020-11-10 12:10:00|592.53|592.43|591.53|591.43|592.73|592.63|591.53|591.43|407
1605010500000|2020-11-10 12:15:00|591.43|591.33|591.83|591.73|592.03|591.93|591.43|591.33|149
1605010800000|2020-11-10 12:20:00|591.73|591.63|590.83|590.73|591.83|591.73|590.73|590.63|182
1605011100000|2020-11-10 12:25:00|590.93|590.83|591.13|591.03|591.33|591.23|590.83|590.73|225
1605011400000|2020-11-10 12:30:00|591.23|591.13|591.63|591.53|592.03|591.93|591.13|591.03|192
1605011700000|2020-11-10 12:35:00|591.73|591.63|591.93|591.83|592.03|591.93|591.43|591.33|185
1605012000000|2020-11-10 12:40:00|591.91|591.81|591.61|591.51|592.01|591.91|591.51|591.41|111
1605012300000|2020-11-10 12:45:00|591.51|591.41|591.71|591.61|591.71|591.61|591.11|591.01|145
1605012600000|2020-11-10 12:50:00|591.61|591.51|592.31|592.21|592.41|592.31|591.61|591.51|87
1605012900000|2020-11-10 12:55:00|592.21|592.11|591.11|591.01|592.21|592.11|590.81|590.71|113
1605013200000|2020-11-10 13:00:00|591.01|590.91|591.21|591.11|591.41|591.31|591.01|590.91|151
1605013500000|2020-11-10 13:05:00|591.11|591.01|591.31|591.21|591.41|591.31|590.81|590.71|230
1605013800000|2020-11-10 13:10:00|591.21|591.11|591.31|591.21|591.61|591.51|591.11|591.01|99
1605014100000|2020-11-10 13:15:00|591.41|591.31|592.11|592.01|592.11|592.01|591.21|591.11|99
1605014400000|2020-11-10 13:20:00|592.01|591.91|592.51|592.41|592.71|592.61|591.91|591.81|158
1605014700000|2020-11-10 13:25:00|592.41|592.31|592.81|592.71|593.11|593.01|592.41|592.31|207
1605015000000|2020-11-10 13:30:00|592.91|592.81|592.31|592.21|593.11|593.01|592.11|592.01|140
1605015300000|2020-11-10 13:35:00|592.21|592.11|592.51|592.41|592.81|592.71|592.01|591.91|200
1605015600000|2020-11-10 13:40:00|592.41|592.31|591.91|591.81|592.41|592.31|591.81|591.71|150
1605015900000|2020-11-10 13:45:00|592.01|591.91|592.51|592.41|592.61|592.51|591.81|591.71|103
1605016200000|2020-11-10 13:50:00|592.61|592.51|593.51|593.41|593.61|593.51|592.61|592.51|193
1605016500000|2020-11-10 13:55:00|593.41|593.31|593.71|593.61|593.91|593.81|593.31|593.21|172
1605016800000|2020-11-10 14:00:00|593.61|593.51|593.01|592.91|593.61|593.51|592.71|592.61|169
1605017100000|2020-11-10 14:05:00|592.91|592.81|593.81|593.71|594.31|594.21|592.91|592.81|270
1605017400000|2020-11-10 14:10:00|593.71|593.61|594.11|594.01|594.31|594.21|593.51|593.41|185
1605017700000|2020-11-10 14:15:00|594.21|594.11|593.21|593.11|594.31|594.21|593.11|593.01|187
1605018000000|2020-11-10 14:20:00|593.11|593.01|592.91|592.81|593.31|593.21|592.71|592.61|172
1605018300000|2020-11-10 14:25:00|592.81|592.71|594.41|594.31|594.51|594.41|592.81|592.71|312
1605018600000|2020-11-10 14:30:00|594.51|594.41|593.51|593.41|594.51|594.41|593.51|593.41|363
1605018900000|2020-11-10 14:35:00|593.61|593.51|592.81|592.71|593.71|593.61|592.51|592.41|591
1605019200000|2020-11-10 14:40:00|592.91|592.81|592.61|592.51|593.21|593.11|591.91|591.81|383
1605019500000|2020-11-10 14:45:00|592.51|592.41|592.81|592.71|593.31|593.21|592.01|591.91|366
1605019800000|2020-11-10 14:50:00|592.71|592.61|592.81|592.71|593.41|593.31|592.51|592.41|442
1605020100000|2020-11-10 14:55:00|592.71|592.61|593.81|593.71|593.91|593.81|592.61|592.51|303
1605020400000|2020-11-10 15:00:00|593.71|593.61|594.41|594.31|594.51|594.41|593.01|592.91|514
1605020700000|2020-11-10 15:05:00|594.51|594.41|593.81|593.71|594.71|594.61|593.21|593.11|870
1605021000000|2020-11-10 15:10:00|593.91|593.81|594.11|594.01|595.11|595.01|593.91|593.81|351
1605021300000|2020-11-10 15:15:00|594.01|593.91|593.91|593.81|594.71|594.61|593.81|593.71|346
1605021600000|2020-11-10 15:20:00|594.01|593.91|591.91|591.81|594.01|593.91|591.81|591.71|403
1605021900000|2020-11-10 15:25:00|591.81|591.71|590.91|590.81|592.11|592.01|590.81|590.71|437
1605022200000|2020-11-10 15:30:00|590.81|590.71|590.71|590.61|591.11|591.01|590.31|590.21|363
1605022500000|2020-11-10 15:35:00|590.81|590.71|589.51|589.41|591.11|591.01|589.11|589.01|410
1605022800000|2020-11-10 15:40:00|589.41|589.31|589.41|589.31|589.61|589.51|588.91|588.81|531
1605023100000|2020-11-10 15:45:00|589.51|589.41|590.61|590.51|590.61|590.51|589.41|589.31|449
1605023400000|2020-11-10 15:50:00|590.51|590.41|590.81|590.71|591.31|591.21|590.41|590.31|294
1605023700000|2020-11-10 15:55:00|590.71|590.61|590.81|590.71|591.21|591.11|590.51|590.41|216
1605024000000|2020-11-10 16:00:00|590.71|590.61|592.31|592.21|592.31|592.21|590.71|590.61|311
1605024300000|2020-11-10 16:05:00|592.21|592.11|592.31|592.21|592.71|592.61|592.11|592.01|321
1605024600000|2020-11-10 16:10:00|592.21|592.11|592.71|592.61|592.81|592.71|592.11|592.01|229
1605024900000|2020-11-10 16:15:00|592.61|592.51|592.21|592.11|592.71|592.61|591.81|591.71|296
1605025200000|2020-11-10 16:20:00|592.11|592.01|592.51|592.41|592.61|592.51|592.11|592.01|414
1605025500000|2020-11-10 16:25:00|592.61|592.51|593.61|593.51|593.61|593.51|592.51|592.41|596
1605025800000|2020-11-10 16:30:00|593.71|593.41|592.01|591.71|593.81|593.51|592.01|591.71|668
1605026100000|2020-11-10 16:35:00|592.11|591.81|591.71|591.41|592.31|592.01|591.61|591.31|279
1605026400000|2020-11-10 16:40:00|591.81|591.51|592.21|591.91|592.51|592.21|591.81|591.51|137
1605026700000|2020-11-10 16:45:00|592.31|592.01|592.61|592.31|592.81|592.51|592.21|591.91|99
1605027000000|2020-11-10 16:50:00|592.51|592.21|592.31|592.01|592.81|592.51|592.11|591.81|87
1605027300000|2020-11-10 16:55:00|592.41|592.11|592.71|592.41|593.11|592.81|592.31|592.01|63
1605027600000|2020-11-10 17:00:00|592.81|592.51|593.41|593.11|593.51|593.21|592.51|592.21|90
1605027900000|2020-11-10 17:05:00|593.31|593.01|593.71|593.41|593.91|593.61|593.01|592.71|55
1605028200000|2020-11-10 17:10:00|593.81|593.51|593.71|593.41|593.91|593.61|593.51|593.21|81
1605028500000|2020-11-10 17:15:00|593.81|593.51|594.11|593.81|594.11|593.81|593.51|593.21|107
1605028800000|2020-11-10 17:20:00|594.01|593.71|594.11|593.81|594.31|594.01|593.81|593.51|88
1605029100000|2020-11-10 17:25:00|594.01|593.71|593.11|592.81|594.11|593.81|592.91|592.61|86
1605029400000|2020-11-10 17:30:00|593.01|592.71|593.21|592.91|593.61|593.31|593.01|592.71|50
1605029700000|2020-11-10 17:35:00|593.31|593.01|592.71|592.41|593.31|593.01|592.61|592.31|29
1605030000000|2020-11-10 17:40:00|592.81|592.51|592.91|592.61|593.31|593.01|592.71|592.41|42
1605030300000|2020-11-10 17:45:00|593.01|592.71|593.51|593.21|593.71|593.41|592.81|592.51|47
1605030600000|2020-11-10 17:50:00|593.41|593.11|593.01|592.71|593.61|593.31|593.01|592.71|40
1605030900000|2020-11-10 17:55:00|593.11|592.81|592.91|592.61|593.31|593.01|592.91|592.61|51
1605031200000|2020-11-10 18:00:00|593.01|592.71|593.21|592.91|593.41|593.11|593.01|592.71|41
1605031500000|2020-11-10 18:05:00|593.11|592.81|593.11|592.81|593.31|593.01|592.91|592.61|22
1605031800000|2020-11-10 18:10:00|593.01|592.71|592.41|592.11|593.21|592.91|592.41|592.11|46
1605032100000|2020-11-10 18:15:00|592.31|592.01|592.21|591.91|592.51|592.21|592.21|591.91|34
1605032400000|2020-11-10 18:20:00|592.31|592.01|591.21|590.91|592.31|592.01|591.21|590.91|63
1605032700000|2020-11-10 18:25:00|591.31|591.01|591.41|591.11|591.61|591.31|591.21|590.91|62
1605033000000|2020-11-10 18:30:00|591.31|591.01|590.61|590.31|591.31|591.01|590.51|590.21|51
1605033300000|2020-11-10 18:35:00|590.71|590.41|591.61|591.31|591.61|591.31|590.51|590.21|27
1605033600000|2020-11-10 18:40:00|591.71|591.41|591.81|591.51|592.01|591.71|591.51|591.21|18
1605033900000|2020-11-10 18:45:00|591.71|591.41|591.81|591.51|591.91|591.61|591.61|591.31|15
1605034200000|2020-11-10 18:50:00|591.91|591.61|592.41|592.11|592.41|592.11|591.91|591.61|19
1605034500000|2020-11-10 18:55:00|592.31|592.01|592.41|592.11|592.61|592.31|592.11|591.81|34
1605034800000|2020-11-10 19:00:00|592.51|592.21|592.21|591.91|592.61|592.31|592.01|591.71|37
1605035100000|2020-11-10 19:05:00|592.31|592.01|592.51|592.21|592.61|592.31|592.21|591.91|31
1605035400000|2020-11-10 19:10:00|592.61|592.31|592.11|591.81|592.61|592.31|591.51|591.21|74
1605035700000|2020-11-10 19:15:00|592.21|591.91|592.01|591.71|592.21|591.91|591.41|591.11|23
1605036000000|2020-11-10 19:20:00|591.91|591.61|592.11|591.81|592.31|592.01|591.51|591.21|48
1605036300000|2020-11-10 19:25:00|592.21|591.91|591.61|591.31|592.61|592.31|591.31|591.01|65
1605036600000|2020-11-10 19:30:00|591.51|591.21|592.01|591.71|592.41|592.11|591.51|591.21|52
1605036900000|2020-11-10 19:35:00|592.11|591.81|592.21|591.91|592.51|592.21|591.51|591.21|47
1605037200000|2020-11-10 19:40:00|592.31|592.01|591.91|591.61|592.81|592.51|591.51|591.21|63
1605037500000|2020-11-10 19:45:00|592.01|591.71|591.71|591.41|592.21|591.91|591.51|591.21|45
1605037800000|2020-11-10 19:50:00|591.61|591.31|592.21|591.91|592.41|592.11|591.61|591.31|38
1605038100000|2020-11-10 19:55:00|592.11|591.81|592.41|592.11|592.61|592.31|592.11|591.81|30
1605038400000|2020-11-10 20:00:00|592.31|592.01|592.21|591.91|592.71|592.41|592.11|591.81|24
1605038700000|2020-11-10 20:05:00|592.31|592.01|592.01|591.71|592.41|592.11|591.91|591.61|13
1605039000000|2020-11-10 20:10:00|592.11|591.81|591.61|591.31|592.41|592.11|591.61|591.31|19
1605039300000|2020-11-10 20:15:00|591.71|591.41|592.71|592.41|592.81|592.51|591.61|591.31|14
1605039600000|2020-11-10 20:20:00|592.81|592.51|593.01|592.71|593.21|592.91|592.71|592.41|35
1605039900000|2020-11-10 20:25:00|592.91|592.61|593.11|592.81|593.31|593.01|592.51|592.21|51
1605040200000|2020-11-10 20:30:00|593.21|592.91|592.81|592.51|593.21|592.91|592.61|592.31|21
1605040500000|2020-11-10 20:35:00|592.91|592.61|592.31|592.01|592.91|592.61|592.21|591.91|43
1605040800000|2020-11-10 20:40:00|592.41|592.11|593.11|592.81|593.31|593.01|592.41|592.11|22
1605041100000|2020-11-10 20:45:00|593.21|592.91|592.91|592.61|593.31|593.01|592.71|592.41|40
1605041400000|2020-11-10 20:50:00|593.01|592.71|592.61|592.31|593.21|592.91|592.21|591.91|62
1605041700000|2020-11-10 20:55:00|592.81|592.51|591.71|591.41|592.81|592.51|591.61|591.31|136
1605042000000|2020-11-10 21:00:00|591.81|591.21|592.01|591.51|592.51|592.01|591.71|591.21|0
1605042300000|2020-11-10 21:05:00|592.11|591.61|592.51|592.01|592.61|592.11|592.01|591.51|0
1605042600000|2020-11-10 21:10:00|592.41|591.91|592.31|591.81|592.61|592.11|592.01|591.51|0
1605042900000|2020-11-10 21:15:00|592.21|591.71|592.21|591.71|592.31|591.81|592.21|591.71|0
1605043200000|2020-11-10 21:20:00|592.31|591.81|592.21|591.71|592.31|591.81|592.21|591.71|0
1605043500000|2020-11-10 21:25:00|592.11|591.61|592.21|591.71|592.21|591.71|592.11|591.61|0
1605043800000|2020-11-10 21:30:00|592.11|591.61|592.31|591.81|592.31|591.81|592.01|591.51|0
1605044100000|2020-11-10 21:35:00|592.21|591.71|592.51|592.01|592.51|592.01|592.21|591.71|0
1605044400000|2020-11-10 21:40:00|592.41|591.91|592.41|591.91|592.51|592.01|592.41|591.91|0
1605044700000|2020-11-10 21:45:00|592.51|592.01|592.21|591.71|592.51|592.01|592.21|591.71|0
1605045000000|2020-11-10 21:50:00|592.31|591.81|592.21|591.71|592.31|591.81|592.11|591.61|0
1605045300000|2020-11-10 21:55:00|592.11|591.61|592.31|591.81|592.41|591.91|592.01|591.51|0
1605045600000|2020-11-10 22:00:00|592.21|591.71|592.21|591.71|592.21|591.71|592.21|591.71|0
1605047100000|2020-11-10 22:25:00|592.31|591.81|592.21|591.71|592.31|591.81|592.21|591.71|0
1605047700000|2020-11-10 22:35:00|592.11|591.61|592.21|591.71|592.21|591.71|592.11|591.61|0
1605048000000|2020-11-10 22:40:00|592.11|591.61|592.11|591.61|592.21|591.71|592.11|591.61|0
1605048300000|2020-11-10 22:45:00|592.21|591.71|592.11|591.61|592.21|591.71|592.11|591.61|0
1605048900000|2020-11-10 22:55:00|592.21|591.71|592.21|591.71|592.31|591.81|592.11|591.61|0
1605049200000|2020-11-10 23:00:00|592.41|591.91|592.81|592.31|593.01|592.51|592.31|591.81|0
1605049500000|2020-11-10 23:05:00|592.71|592.21|593.11|592.61|593.21|592.71|592.71|592.21|0
1605049800000|2020-11-10 23:10:00|593.01|592.51|592.81|592.31|593.11|592.61|592.71|592.21|0
1605050100000|2020-11-10 23:15:00|592.91|592.41|592.71|592.21|592.91|592.41|592.71|592.21|0
1605050400000|2020-11-10 23:20:00|592.81|592.31|592.31|591.81|592.81|592.31|592.11|591.61|0
1605050700000|2020-11-10 23:25:00|592.21|591.71|592.51|592.01|592.71|592.21|592.21|591.71|0
1605051000000|2020-11-10 23:30:00|592.61|592.11|591.81|591.31|592.61|592.11|591.81|591.31|0
1605051300000|2020-11-10 23:35:00|591.91|591.41|592.11|591.61|592.31|591.81|591.91|591.41|0
1605051600000|2020-11-10 23:40:00|592.21|591.71|592.31|591.81|592.41|591.91|592.01|591.51|0
1605051900000|2020-11-10 23:45:00|592.21|591.71|592.31|591.81|592.61|592.11|592.21|591.71|0
1605052200000|2020-11-10 23:50:00|592.41|591.91|591.81|591.31|592.41|591.91|591.71|591.21|0
1605052500000|2020-11-10 23:55:00|591.71|591.21|591.11|590.61|591.91|591.41|590.81|590.31|0
1604966400000|2020-11-10 00:00:00|590.43|589.93|590.83|590.33|591.13|590.63|590.13|589.63|0
1604966700000|2020-11-10 00:05:00|590.93|590.43|590.73|590.23|590.93|590.43|590.33|589.83|0
1604967000000|2020-11-10 00:10:00|590.63|590.13|590.03|589.53|590.73|590.23|589.73|589.23|0
1604967300000|2020-11-10 00:15:00|589.93|589.43|587.23|586.73|589.93|589.43|587.13|586.63|0
1604967600000|2020-11-10 00:20:00|587.13|586.63|586.53|586.03|587.43|586.93|586.53|586.03|0
1604967900000|2020-11-10 00:25:00|586.63|586.13|586.93|586.43|587.33|586.83|586.43|585.93|0
1604968200000|2020-11-10 00:30:00|586.83|586.33|587.23|586.73|587.53|587.03|586.63|586.13|0
1604968500000|2020-11-10 00:35:00|587.13|586.63|587.93|587.43|588.03|587.53|587.13|586.63|0
1604968800000|2020-11-10 00:40:00|588.03|587.53|587.73|587.23|588.23|587.73|587.73|587.23|0
1604969100000|2020-11-10 00:45:00|587.83|587.33|588.03|587.53|588.03|587.53|587.73|587.23|0
1604969400000|2020-11-10 00:50:00|587.93|587.43|588.23|587.73|588.23|587.73|587.73|587.23|0
1604969700000|2020-11-10 00:55:00|588.33|587.83|588.33|587.83|588.33|587.83|587.93|587.43|0
1604970000000|2020-11-10 01:00:00|588.23|587.73|588.83|588.33|589.03|588.53|588.23|587.73|0
1604970300000|2020-11-10 01:05:00|588.93|588.43|588.53|588.03|589.03|588.53|588.43|587.93|0
1604970600000|2020-11-10 01:10:00|588.73|588.23|588.43|587.93|588.73|588.23|588.33|587.83|0
1604970900000|2020-11-10 01:15:00|588.53|588.03|588.23|587.73|588.63|588.13|588.13|587.63|0
1604971200000|2020-11-10 01:20:00|588.13|587.63|588.23|587.73|588.43|587.93|587.73|587.23|0
1604971500000|2020-11-10 01:25:00|588.33|587.83|588.83|588.33|588.83|588.33|588.33|587.83|0
1604971800000|2020-11-10 01:30:00|588.93|588.43|589.03|588.53|589.23|588.73|588.53|588.03|0
1604972100000|2020-11-10 01:35:00|589.13|588.63|588.43|587.93|589.23|588.73|588.33|587.83|0
1604972400000|2020-11-10 01:40:00|588.53|588.03|589.03|588.53|589.23|588.73|588.43|587.93|0
1604972700000|2020-11-10 01:45:00|589.13|588.63|589.33|588.83|589.43|588.93|588.73|588.23|0
1604973000000|2020-11-10 01:50:00|589.43|588.93|589.23|588.73|589.73|589.23|589.23|588.73|0
1604973300000|2020-11-10 01:55:00|589.33|588.83|588.93|588.43|589.33|588.83|588.93|588.43|0
1604973600000|2020-11-10 02:00:00|589.03|588.53|589.83|589.33|589.83|589.33|589.03|588.53|0
1604973900000|2020-11-10 02:05:00|589.93|589.43|590.43|589.93|590.63|590.13|589.93|589.43|0
1604974200000|2020-11-10 02:10:00|590.33|589.83|589.93|589.43|590.43|589.93|589.93|589.43|0
1604974500000|2020-11-10 02:15:00|589.83|589.33|589.83|589.33|590.13|589.63|589.73|589.23|0
1604974800000|2020-11-10 02:20:00|589.73|589.23|589.33|588.83|589.83|589.33|589.03|588.53|0
1604975100000|2020-11-10 02:25:00|589.43|588.93|588.73|588.23|589.43|588.93|588.53|588.03|0
1604975400000|2020-11-10 02:30:00|588.83|588.33|588.83|588.33|589.03|588.53|588.53|588.03|0
1604975700000|2020-11-10 02:35:00|588.73|588.23|587.83|587.33|588.73|588.23|587.53|587.03|0
1604976000000|2020-11-10 02:40:00|587.93|587.43|587.53|587.03|588.03|587.53|587.33|586.83|0
1604976300000|2020-11-10 02:45:00|587.63|587.13|587.73|587.23|587.73|587.23|587.33|586.83|0
1604976600000|2020-11-10 02:50:00|587.83|587.33|586.53|586.03|587.83|587.33|586.43|585.93|0
1604976900000|2020-11-10 02:55:00|586.63|586.13|586.03|585.53|586.73|586.23|585.93|585.43|0
1604977200000|2020-11-10 03:00:00|585.93|585.43|586.23|585.73|586.63|586.13|585.83|585.33|0
1604977500000|2020-11-10 03:05:00|586.33|585.83|586.53|586.03|586.73|586.23|586.23|585.73|0
1604977800000|2020-11-10 03:10:00|586.63|586.13|586.83|586.33|586.83|586.33|586.33|585.83|0
1604978100000|2020-11-10 03:15:00|586.93|586.43|586.33|585.83|587.03|586.53|586.03|585.53|0
1604978400000|2020-11-10 03:20:00|586.23|585.73|586.03|585.53|586.43|585.93|586.03|585.53|0
1604978700000|2020-11-10 03:25:00|585.93|585.43|586.23|585.73|586.33|585.83|585.93|585.43|0
1604979000000|2020-11-10 03:30:00|586.13|585.63|585.93|585.43|586.43|585.93|585.93|585.43|0
1604979300000|2020-11-10 03:35:00|586.03|585.53|585.23|584.73|586.03|585.53|584.93|584.43|0
1604979600000|2020-11-10 03:40:00|585.13|584.63|585.23|584.73|585.53|585.03|585.03|584.53|0
1604979900000|2020-11-10 03:45:00|585.13|584.63|584.93|584.43|585.43|584.93|584.53|584.03|0
1604980200000|2020-11-10 03:50:00|585.03|584.53|585.53|585.03|585.63|585.13|584.43|583.93|0
1604980500000|2020-11-10 03:55:00|585.63|585.13|585.53|585.03|585.73|585.23|585.23|584.73|0
1604980800000|2020-11-10 04:00:00|585.63|585.13|585.53|585.03|585.83|585.33|585.43|584.93|0
1604981100000|2020-11-10 04:05:00|585.63|585.13|585.33|584.83|585.63|585.13|585.03|584.53|0
1604981400000|2020-11-10 04:10:00|585.43|584.93|585.13|584.63|585.53|585.03|585.03|584.53|0
1604981700000|2020-11-10 04:15:00|585.23|584.73|585.33|584.83|585.33|584.83|584.83|584.33|0
1604982000000|2020-11-10 04:20:00|585.23|584.73|585.03|584.53|585.43|584.93|585.03|584.53|0
1604982300000|2020-11-10 04:25:00|585.13|584.63|585.53|585.03|585.53|585.03|585.03|584.53|0
1604982600000|2020-11-10 04:30:00|585.63|585.13|585.53|585.03|585.93|585.43|585.43|584.93|0
1604982900000|2020-11-10 04:35:00|585.63|585.13|585.73|585.23|585.73|585.23|585.53|585.03|0
1604983200000|2020-11-10 04:40:00|585.83|585.33|585.03|584.53|585.83|585.33|585.03|584.53|0
1604983500000|2020-11-10 04:45:00|585.13|584.63|584.73|584.23|585.23|584.73|584.53|584.03|0
1604983800000|2020-11-10 04:50:00|584.83|584.33|584.73|584.23|584.93|584.43|584.53|584.03|0
1604984100000|2020-11-10 04:55:00|584.83|584.33|585.03|584.53|585.03|584.53|584.63|584.13|0
1604984400000|2020-11-10 05:00:00|585.13|584.63|585.53|585.03|585.53|585.03|584.93|584.43|0
1604984700000|2020-11-10 05:05:00|585.43|584.93|586.53|586.03|586.83|586.33|585.33|584.83|0
1604985000000|2020-11-10 05:10:00|586.63|586.13|586.83|586.33|586.83|586.33|586.23|585.73|0
1604985300000|2020-11-10 05:15:00|586.73|586.23|587.13|586.63|587.23|586.73|586.63|586.13|0
1604985600000|2020-11-10 05:20:00|587.23|586.73|587.73|587.23|588.03|587.53|587.13|586.63|0
1604985900000|2020-11-10 05:25:00|587.83|587.33|587.83|587.33|588.03|587.53|587.43|586.93|0
1604986200000|2020-11-10 05:30:00|587.73|587.23|588.03|587.53|588.03|587.53|587.63|587.13|0
1604986500000|2020-11-10 05:35:00|588.13|587.63|587.63|587.13|588.23|587.73|587.53|587.03|0
1604986800000|2020-11-10 05:40:00|587.73|587.23|587.13|586.63|587.73|587.23|587.13|586.63|0
1604987100000|2020-11-10 05:45:00|587.23|586.73|586.93|586.43|587.43|586.93|586.93|586.43|0
1604987400000|2020-11-10 05:50:00|586.83|586.33|586.73|586.23|586.93|586.43|586.43|585.93|0
1604987700000|2020-11-10 05:55:00|586.63|586.13|587.13|586.63|587.23|586.73|586.63|586.13|0
1604988000000|2020-11-10 06:00:00|587.03|586.53|587.53|587.03|587.93|587.43|586.93|586.43|0
1604988300000|2020-11-10 06:05:00|587.43|586.93|587.73|587.23|587.93|587.43|587.43|586.93|0
1604988600000|2020-11-10 06:10:00|587.63|587.13|587.43|586.93|587.73|587.23|587.43|586.93|0
1604988900000|2020-11-10 06:15:00|587.53|587.03|587.13|586.63|587.63|587.13|587.13|586.63|0
1604989200000|2020-11-10 06:20:00|587.23|586.73|586.93|586.43|587.23|586.73|586.93|586.43|0
1604989500000|2020-11-10 06:25:00|586.83|586.33|586.63|586.13|586.93|586.43|586.63|586.13|0
1604989800000|2020-11-10 06:30:00|586.73|586.23|587.13|586.63|587.23|586.73|586.63|586.13|0
1604990100000|2020-11-10 06:35:00|587.03|586.53|587.73|587.23|587.73|587.23|586.83|586.33|0
1604990400000|2020-11-10 06:40:00|587.83|587.33|588.53|588.03|588.53|588.03|587.73|587.23|0
1604990700000|2020-11-10 06:45:00|588.63|588.13|588.73|588.23|589.03|588.53|588.53|588.03|0
1604991000000|2020-11-10 06:50:00|588.83|588.33|589.33|588.83|589.53|589.03|588.83|588.33|0
1604991300000|2020-11-10 06:55:00|589.43|588.93|589.03|588.53|589.83|589.33|589.03|588.53|0
1604991600000|2020-11-10 07:00:00|589.13|588.63|589.83|589.53|590.63|590.33|589.13|588.63|374
1604991900000|2020-11-10 07:05:00|589.93|589.63|590.63|590.33|590.83|590.53|589.53|589.23|157
1604992200000|2020-11-10 07:10:00|590.73|590.43|590.93|590.63|591.33|591.03|590.43|590.13|74
1604992500000|2020-11-10 07:15:00|591.03|590.73|592.43|592.13|592.43|592.13|590.33|590.03|212
1604992800000|2020-11-10 07:20:00|592.33|592.03|592.73|592.43|592.83|592.53|591.93|591.63|101
1604993100000|2020-11-10 07:25:00|592.83|592.53|593.03|592.73|593.13|592.83|592.13|591.83|95
1604993400000|2020-11-10 07:30:00|592.93|592.63|591.63|591.33|593.93|593.63|591.63|591.33|327
1604993700000|2020-11-10 07:35:00|591.73|591.43|591.63|591.33|591.93|591.63|591.23|590.93|64
1604994000000|2020-11-10 07:40:00|591.73|591.43|593.23|592.93|593.23|592.93|591.73|591.43|91
1604994300000|2020-11-10 07:45:00|593.13|592.83|591.33|591.03|593.23|592.93|591.33|591.03|160
1604994600000|2020-11-10 07:50:00|591.43|591.13|592.23|591.93|592.53|592.23|591.13|590.83|138
1604994900000|2020-11-10 07:55:00|592.13|591.83|590.83|590.53|592.23|591.93|590.83|590.53|162
1604995200000|2020-11-10 08:00:00|590.73|590.63|591.93|591.83|593.23|593.13|590.73|590.63|1362
1604995500000|2020-11-10 08:05:00|592.03|591.93|592.53|592.43|593.93|593.83|591.63|591.53|1029
1604995800000|2020-11-10 08:10:00|592.63|592.53|591.53|591.43|592.63|592.53|591.13|591.03|601
1604996100000|2020-11-10 08:15:00|591.43|591.33|591.93|591.83|592.73|592.63|590.43|590.33|627
1604996400000|2020-11-10 08:20:00|592.03|591.93|594.23|594.13|594.23|594.13|592.03|591.93|515
1604996700000|2020-11-10 08:25:00|594.33|594.23|594.13|594.03|594.63|594.53|593.63|593.53|404
1604997000000|2020-11-10 08:30:00|594.23|594.13|592.13|592.03|594.23|594.13|591.73|591.63|426
1604997300000|2020-11-10 08:35:00|592.03|591.93|590.43|590.33|592.23|592.13|590.43|590.33|526
1604997600000|2020-11-10 08:40:00|590.53|590.43|591.13|591.03|591.43|591.33|590.43|590.33|322
1604997900000|2020-11-10 08:45:00|591.23|591.13|591.63|591.53|592.43|592.33|591.03|590.93|370
1604998200000|2020-11-10 08:50:00|591.73|591.63|591.23|591.13|591.93|591.83|591.03|590.93|322
1604998500000|2020-11-10 08:55:00|591.33|591.23|592.43|592.33|592.73|592.63|591.13|591.03|305
1604998800000|2020-11-10 09:00:00|592.33|592.23|592.73|592.63|593.13|593.03|592.23|592.13|308
1604999100000|2020-11-10 09:05:00|592.63|592.53|592.03|591.93|592.93|592.83|591.43|591.33|349
1604999400000|2020-11-10 09:10:00|591.93|591.83|591.83|591.73|592.13|592.03|591.53|591.43|249
1604999700000|2020-11-10 09:15:00|591.93|591.83|592.43|592.33|592.83|592.73|591.83|591.73|225
1605000000000|2020-11-10 09:20:00|592.33|592.23|593.03|592.93|593.03|592.93|592.23|592.13|379
1605000300000|2020-11-10 09:25:00|592.93|592.83|593.03|592.93|593.13|593.03|592.43|592.33|373
1605000600000|2020-11-10 09:30:00|593.13|593.03|592.43|592.33|593.53|593.43|592.13|592.03|300
1605000900000|2020-11-10 09:35:00|592.53|592.43|592.93|592.83|592.93|592.83|592.23|592.13|285
1605001200000|2020-11-10 09:40:00|592.83|592.73|592.63|592.53|593.33|593.23|592.23|592.13|289
1605001500000|2020-11-10 09:45:00|592.53|592.43|593.83|593.73|593.83|593.73|592.43|592.33|227
1605001800000|2020-11-10 09:50:00|593.93|593.83|593.13|593.03|593.93|593.83|592.33|592.23|510
1605002100000|2020-11-10 09:55:00|593.03|592.93|592.43|592.33|593.73|593.63|592.33|592.23|286
1605002400000|2020-11-10 10:00:00|592.33|592.23|592.93|592.83|593.13|593.03|592.23|592.13|384
1605002700000|2020-11-10 10:05:00|593.03|592.93|591.53|591.43|593.03|592.93|591.43|591.33|407
1605003000000|2020-11-10 10:10:00|591.43|591.33|590.93|590.83|592.23|592.13|590.73|590.63|382
1605003300000|2020-11-10 10:15:00|590.83|590.73|590.53|590.43|591.13|591.03|590.43|590.33|327
1605003600000|2020-11-10 10:20:00|590.43|590.33|590.63|590.53|591.33|591.23|590.23|590.13|308
1605003900000|2020-11-10 10:25:00|590.73|590.63|590.93|590.83|591.03|590.93|590.43|590.33|333
1605004200000|2020-11-10 10:30:00|591.03|590.93|591.33|591.23|591.33|591.23|590.43|590.33|292
1605004500000|2020-11-10 10:35:00|591.43|591.33|591.53|591.43|591.63|591.53|590.93|590.83|198
1605004800000|2020-11-10 10:40:00|591.43|591.33|590.93|590.83|591.73|591.63|590.93|590.83|157
1605005100000|2020-11-10 10:45:00|591.03|590.93|590.53|590.43|591.53|591.43|590.23|590.13|121
1605005400000|2020-11-10 10:50:00|590.63|590.53|590.43|590.33|590.73|590.63|589.93|589.83|214
1605005700000|2020-11-10 10:55:00|590.53|590.43|590.43|590.33|591.03|590.93|590.33|590.23|303
1605006000000|2020-11-10 11:00:00|590.33|590.23|591.43|591.33|591.43|591.33|590.03|589.93|222
1605006300000|2020-11-10 11:05:00|591.33|591.23|591.63|591.53|591.63|591.53|591.23|591.13|185
1605006600000|2020-11-10 11:10:00|591.53|591.43|591.83|591.73|591.93|591.83|591.43|591.33|133
1605006900000|2020-11-10 11:15:00|591.93|591.83|592.13|592.03|592.13|592.03|591.63|591.53|204
1605007200000|2020-11-10 11:20:00|592.03|591.93|592.73|592.63|592.73|592.63|592.03|591.93|210
1605007500000|2020-11-10 11:25:00|592.83|592.73|592.83|592.73|593.13|593.03|592.63|592.53|157
1605007800000|2020-11-10 11:30:00|592.73|592.63|593.83|593.73|593.93|593.83|592.63|592.53|267
1605008100000|2020-11-10 11:35:00|593.73|593.63|594.03|593.93|594.33|594.23|593.53|593.43|175
1605008400000|2020-11-10 11:40:00|594.13|594.03|593.93|593.83|594.43|594.33|593.63|593.53|165
1605008700000|2020-11-10 11:45:00|593.83|593.73|593.33|593.23|593.93|593.83|593.03|592.93|203
1605009000000|2020-11-10 11:50:00|593.23|593.13|593.03|592.93|593.33|593.23|592.23|592.13|387
1605009300000|2020-11-10 11:55:00|593.13|593.03|593.43|593.33|593.43|593.33|592.73|592.63|232
1605009600000|2020-11-10 12:00:00|593.33|593.23|593.03|592.93|593.63|593.53|592.93|592.83|276
1605009900000|2020-11-10 12:05:00|593.13|593.03|592.63|592.53|593.33|593.23|592.43|592.33|228
1605010200000|2020-11-10 12:10:00|592.53|592.43|591.53|591.43|592.73|592.63|591.53|591.43|407
1605010500000|2020-11-10 12:15:00|591.43|591.33|591.83|591.73|592.03|591.93|591.43|591.33|149
1605010800000|2020-11-10 12:20:00|591.73|591.63|590.83|590.73|591.83|591.73|590.73|590.63|182
1605011100000|2020-11-10 12:25:00|590.93|590.83|591.13|591.03|591.33|591.23|590.83|590.73|225
1605011400000|2020-11-10 12:30:00|591.23|591.13|591.63|591.53|592.03|591.93|591.13|591.03|192
1605011700000|2020-11-10 12:35:00|591.73|591.63|591.93|591.83|592.03|591.93|591.43|591.33|185
1605012000000|2020-11-10 12:40:00|591.91|591.81|591.61|591.51|592.01|591.91|591.51|591.41|111
1605012300000|2020-11-10 12:45:00|591.51|591.41|591.71|591.61|591.71|591.61|591.11|591.01|145
1605012600000|2020-11-10 12:50:00|591.61|591.51|592.31|592.21|592.41|592.31|591.61|591.51|87
1605012900000|2020-11-10 12:55:00|592.21|592.11|591.11|591.01|592.21|592.11|590.81|590.71|113
1605013200000|2020-11-10 13:00:00|591.01|590.91|591.21|591.11|591.41|591.31|591.01|590.91|151
1605013500000|2020-11-10 13:05:00|591.11|591.01|591.31|591.21|591.41|591.31|590.81|590.71|230
1605013800000|2020-11-10 13:10:00|591.21|591.11|591.31|591.21|591.61|591.51|591.11|591.01|99
1605014100000|2020-11-10 13:15:00|591.41|591.31|592.11|592.01|592.11|592.01|591.21|591.11|99
1605014400000|2020-11-10 13:20:00|592.01|591.91|592.51|592.41|592.71|592.61|591.91|591.81|158
1605014700000|2020-11-10 13:25:00|592.41|592.31|592.81|592.71|593.11|593.01|592.41|592.31|207
1605015000000|2020-11-10 13:30:00|592.91|592.81|592.31|592.21|593.11|593.01|592.11|592.01|140
1605015300000|2020-11-10 13:35:00|592.21|592.11|592.51|592.41|592.81|592.71|592.01|591.91|200
1605015600000|2020-11-10 13:40:00|592.41|592.31|591.91|591.81|592.41|592.31|591.81|591.71|150
1605015900000|2020-11-10 13:45:00|592.01|591.91|592.51|592.41|592.61|592.51|591.81|591.71|103
1605016200000|2020-11-10 13:50:00|592.61|592.51|593.51|593.41|593.61|593.51|592.61|592.51|193
1605016500000|2020-11-10 13:55:00|593.41|593.31|593.71|593.61|593.91|593.81|593.31|593.21|172
1605016800000|2020-11-10 14:00:00|593.61|593.51|593.01|592.91|593.61|593.51|592.71|592.61|169
1605017100000|2020-11-10 14:05:00|592.91|592.81|593.81|593.71|594.31|594.21|592.91|592.81|270
1605017400000|2020-11-10 14:10:00|593.71|593.61|594.11|594.01|594.31|594.21|593.51|593.41|185
1605017700000|2020-11-10 14:15:00|594.21|594.11|593.21|593.11|594.31|594.21|593.11|593.01|187
1605018000000|2020-11-10 14:20:00|593.11|593.01|592.91|592.81|593.31|593.21|592.71|592.61|172
1605018300000|2020-11-10 14:25:00|592.81|592.71|594.41|594.31|594.51|594.41|592.81|592.71|312
1605018600000|2020-11-10 14:30:00|594.51|594.41|593.51|593.41|594.51|594.41|593.51|593.41|363
1605018900000|2020-11-10 14:35:00|593.61|593.51|592.81|592.71|593.71|593.61|592.51|592.41|591
1605019200000|2020-11-10 14:40:00|592.91|592.81|592.61|592.51|593.21|593.11|591.91|591.81|383
1605019500000|2020-11-10 14:45:00|592.51|592.41|592.81|592.71|593.31|593.21|592.01|591.91|366
1605019800000|2020-11-10 14:50:00|592.71|592.61|592.81|592.71|593.41|593.31|592.51|592.41|442
1605020100000|2020-11-10 14:55:00|592.71|592.61|593.81|593.71|593.91|593.81|592.61|592.51|303
1605020400000|2020-11-10 15:00:00|593.71|593.61|594.41|594.31|594.51|594.41|593.01|592.91|514
1605020700000|2020-11-10 15:05:00|594.51|594.41|593.81|593.71|594.71|594.61|593.21|593.11|870
1605021000000|2020-11-10 15:10:00|593.91|593.81|594.11|594.01|595.11|595.01|593.91|593.81|351
1605021300000|2020-11-10 15:15:00|594.01|593.91|593.91|593.81|594.71|594.61|593.81|593.71|346
1605021600000|2020-11-10 15:20:00|594.01|593.91|591.91|591.81|594.01|593.91|591.81|591.71|403
1605021900000|2020-11-10 15:25:00|591.81|591.71|590.91|590.81|592.11|592.01|590.81|590.71|437
1605022200000|2020-11-10 15:30:00|590.81|590.71|590.71|590.61|591.11|591.01|590.31|590.21|363
1605022500000|2020-11-10 15:35:00|590.81|590.71|589.51|589.41|591.11|591.01|589.11|589.01|410
1605022800000|2020-11-10 15:40:00|589.41|589.31|589.41|589.31|589.61|589.51|588.91|588.81|531
1605023100000|2020-11-10 15:45:00|589.51|589.41|590.61|590.51|590.61|590.51|589.41|589.31|449
1605023400000|2020-11-10 15:50:00|590.51|590.41|590.81|590.71|591.31|591.21|590.41|590.31|294
1605023700000|2020-11-10 15:55:00|590.71|590.61|590.81|590.71|591.21|591.11|590.51|590.41|216
1605024000000|2020-11-10 16:00:00|590.71|590.61|592.31|592.21|592.31|592.21|590.71|590.61|311
1605024300000|2020-11-10 16:05:00|592.21|592.11|592.31|592.21|592.71|592.61|592.11|592.01|321
1605024600000|2020-11-10 16:10:00|592.21|592.11|592.71|592.61|592.81|592.71|592.11|592.01|229
1605024900000|2020-11-10 16:15:00|592.61|592.51|592.21|592.11|592.71|592.61|591.81|591.71|296
1605025200000|2020-11-10 16:20:00|592.11|592.01|592.51|592.41|592.61|592.51|592.11|592.01|414
1605025500000|2020-11-10 16:25:00|592.61|592.51|593.61|593.51|593.61|593.51|592.51|592.41|596
1605025800000|2020-11-10 16:30:00|593.71|593.41|592.01|591.71|593.81|593.51|592.01|591.71|668
1605026100000|2020-11-10 16:35:00|592.11|591.81|591.71|591.41|592.31|592.01|591.61|591.31|279
1605026400000|2020-11-10 16:40:00|591.81|591.51|592.21|591.91|592.51|592.21|591.81|591.51|137
1605026700000|2020-11-10 16:45:00|592.31|592.01|592.61|592.31|592.81|592.51|592.21|591.91|99
1605027000000|2020-11-10 16:50:00|592.51|592.21|592.31|592.01|592.81|592.51|592.11|591.81|87
1605027300000|2020-11-10 16:55:00|592.41|592.11|592.71|592.41|593.11|592.81|592.31|592.01|63
1605027600000|2020-11-10 17:00:00|592.81|592.51|593.41|593.11|593.51|593.21|592.51|592.21|90
1605027900000|2020-11-10 17:05:00|593.31|593.01|593.71|593.41|593.91|593.61|593.01|592.71|55
1605028200000|2020-11-10 17:10:00|593.81|593.51|593.71|593.41|593.91|593.61|593.51|593.21|81
1605028500000|2020-11-10 17:15:00|593.81|593.51|594.11|593.81|594.11|593.81|593.51|593.21|107
1605028800000|2020-11-10 17:20:00|594.01|593.71|594.11|593.81|594.31|594.01|593.81|593.51|88
1605029100000|2020-11-10 17:25:00|594.01|593.71|593.11|592.81|594.11|593.81|592.91|592.61|86
1605029400000|2020-11-10 17:30:00|593.01|592.71|593.21|592.91|593.61|593.31|593.01|592.71|50
1605029700000|2020-11-10 17:35:00|593.31|593.01|592.71|592.41|593.31|593.01|592.61|592.31|29
1605030000000|2020-11-10 17:40:00|592.81|592.51|592.91|592.61|593.31|593.01|592.71|592.41|42
1605030300000|2020-11-10 17:45:00|593.01|592.71|593.51|593.21|593.71|593.41|592.81|592.51|47
1605030600000|2020-11-10 17:50:00|593.41|593.11|593.01|592.71|593.61|593.31|593.01|592.71|40
1605030900000|2020-11-10 17:55:00|593.11|592.81|592.91|592.61|593.31|593.01|592.91|592.61|51
1605031200000|2020-11-10 18:00:00|593.01|592.71|593.21|592.91|593.41|593.11|593.01|592.71|41
1605031500000|2020-11-10 18:05:00|593.11|592.81|593.11|592.81|593.31|593.01|592.91|592.61|22
1605031800000|2020-11-10 18:10:00|593.01|592.71|592.41|592.11|593.21|592.91|592.41|592.11|46
1605032100000|2020-11-10 18:15:00|592.31|592.01|592.21|591.91|592.51|592.21|592.21|591.91|34
1605032400000|2020-11-10 18:20:00|592.31|592.01|591.21|590.91|592.31|592.01|591.21|590.91|63
1605032700000|2020-11-10 18:25:00|591.31|591.01|591.41|591.11|591.61|591.31|591.21|590.91|62
1605033000000|2020-11-10 18:30:00|591.31|591.01|590.61|590.31|591.31|591.01|590.51|590.21|51
1605033300000|2020-11-10 18:35:00|590.71|590.41|591.61|591.31|591.61|591.31|590.51|590.21|27
1605033600000|2020-11-10 18:40:00|591.71|591.41|591.81|591.51|592.01|591.71|591.51|591.21|18
1605033900000|2020-11-10 18:45:00|591.71|591.41|591.81|591.51|591.91|591.61|591.61|591.31|15
1605034200000|2020-11-10 18:50:00|591.91|591.61|592.41|592.11|592.41|592.11|591.91|591.61|19
1605034500000|2020-11-10 18:55:00|592.31|592.01|592.41|592.11|592.61|592.31|592.11|591.81|34
1605034800000|2020-11-10 19:00:00|592.51|592.21|592.21|591.91|592.61|592.31|592.01|591.71|37
1605035100000|2020-11-10 19:05:00|592.31|592.01|592.51|592.21|592.61|592.31|592.21|591.91|31
1605035400000|2020-11-10 19:10:00|592.61|592.31|592.11|591.81|592.61|592.31|591.51|591.21|74
1605035700000|2020-11-10 19:15:00|592.21|591.91|592.01|591.71|592.21|591.91|591.41|591.11|23
1605036000000|2020-11-10 19:20:00|591.91|591.61|592.11|591.81|592.31|592.01|591.51|591.21|48
1605036300000|2020-11-10 19:25:00|592.21|591.91|591.61|591.31|592.61|592.31|591.31|591.01|65
1605036600000|2020-11-10 19:30:00|591.51|591.21|592.01|591.71|592.41|592.11|591.51|591.21|52
1605036900000|2020-11-10 19:35:00|592.11|591.81|592.21|591.91|592.51|592.21|591.51|591.21|47
1605037200000|2020-11-10 19:40:00|592.31|592.01|591.91|591.61|592.81|592.51|591.51|591.21|63
1605037500000|2020-11-10 19:45:00|592.01|591.71|591.71|591.41|592.21|591.91|591.51|591.21|45
1605037800000|2020-11-10 19:50:00|591.61|591.31|592.21|591.91|592.41|592.11|591.61|591.31|38
1605038100000|2020-11-10 19:55:00|592.11|591.81|592.41|592.11|592.61|592.31|592.11|591.81|30
1605038400000|2020-11-10 20:00:00|592.31|592.01|592.21|591.91|592.71|592.41|592.11|591.81|24
1605038700000|2020-11-10 20:05:00|592.31|592.01|592.01|591.71|592.41|592.11|591.91|591.61|13
1605039000000|2020-11-10 20:10:00|592.11|591.81|591.61|591.31|592.41|592.11|591.61|591.31|19
1605039300000|2020-11-10 20:15:00|591.71|591.41|592.71|592.41|592.81|592.51|591.61|591.31|14
1605039600000|2020-11-10 20:20:00|592.81|592.51|593.01|592.71|593.21|592.91|592.71|592.41|35
1605039900000|2020-11-10 20:25:00|592.91|592.61|593.11|592.81|593.31|593.01|592.51|592.21|51
1605040200000|2020-11-10 20:30:00|593.21|592.91|592.81|592.51|593.21|592.91|592.61|592.31|21
1605040500000|2020-11-10 20:35:00|592.91|592.61|592.31|592.01|592.91|592.61|592.21|591.91|43
1605040800000|2020-11-10 20:40:00|592.41|592.11|593.11|592.81|593.31|593.01|592.41|592.11|22
1605041100000|2020-11-10 20:45:00|593.21|592.91|592.91|592.61|593.31|593.01|592.71|592.41|40
1605041400000|2020-11-10 20:50:00|593.01|592.71|592.61|592.31|593.21|592.91|592.21|591.91|62
1605041700000|2020-11-10 20:55:00|592.81|592.51|591.71|591.41|592.81|592.51|591.61|591.31|136
1605042000000|2020-11-10 21:00:00|591.81|591.21|592.01|591.51|592.51|592.01|591.71|591.21|0
1605042300000|2020-11-10 21:05:00|592.11|591.61|592.51|592.01|592.61|592.11|592.01|591.51|0
1605042600000|2020-11-10 21:10:00|592.41|591.91|592.31|591.81|592.61|592.11|592.01|591.51|0
1605042900000|2020-11-10 21:15:00|592.21|591.71|592.21|591.71|592.31|591.81|592.21|591.71|0
1605043200000|2020-11-10 21:20:00|592.31|591.81|592.21|591.71|592.31|591.81|592.21|591.71|0
1605043500000|2020-11-10 21:25:00|592.11|591.61|592.21|591.71|592.21|591.71|592.11|591.61|0
1605043800000|2020-11-10 21:30:00|592.11|591.61|592.31|591.81|592.31|591.81|592.01|591.51|0
1605044100000|2020-11-10 21:35:00|592.21|591.71|592.51|592.01|592.51|592.01|592.21|591.71|0
1605044400000|2020-11-10 21:40:00|592.41|591.91|592.41|591.91|592.51|592.01|592.41|591.91|0
1605044700000|2020-11-10 21:45:00|592.51|592.01|592.21|591.71|592.51|592.01|592.21|591.71|0
1605045000000|2020-11-10 21:50:00|592.31|591.81|592.21|591.71|592.31|591.81|592.11|591.61|0
1605045300000|2020-11-10 21:55:00|592.11|591.61|592.31|591.81|592.41|591.91|592.01|591.51|0
1605045600000|2020-11-10 22:00:00|592.21|591.71|592.21|591.71|592.21|591.71|592.21|591.71|0
1605047100000|2020-11-10 22:25:00|592.31|591.81|592.21|591.71|592.31|591.81|592.21|591.71|0
1605047700000|2020-11-10 22:35:00|592.11|591.61|592.21|591.71|592.21|591.71|592.11|591.61|0
1605048000000|2020-11-10 22:40:00|592.11|591.61|592.11|591.61|592.21|591.71|592.11|591.61|0
1605048300000|2020-11-10 22:45:00|592.21|591.71|592.11|591.61|592.21|591.71|592.11|591.61|0
1605048900000|2020-11-10 22:55:00|592.21|591.71|592.21|591.71|592.31|591.81|592.11|591.61|0
1605049200000|2020-11-10 23:00:00|592.41|591.91|592.81|592.31|593.01|592.51|592.31|591.81|0
1605049500000|2020-11-10 23:05:00|592.71|592.21|593.11|592.61|593.21|592.71|592.71|592.21|0
1605049800000|2020-11-10 23:10:00|593.01|592.51|592.81|592.31|593.11|592.61|592.71|592.21|0
1605050100000|2020-11-10 23:15:00|592.91|592.41|592.71|592.21|592.91|592.41|592.71|592.21|0
1605050400000|2020-11-10 23:20:00|592.81|592.31|592.31|591.81|592.81|592.31|592.11|591.61|0
1605050700000|2020-11-10 23:25:00|592.21|591.71|592.51|592.01|592.71|592.21|592.21|591.71|0
1605051000000|2020-11-10 23:30:00|592.61|592.11|591.81|591.31|592.61|592.11|591.81|591.31|0
1605051300000|2020-11-10 23:35:00|591.91|591.41|592.11|591.61|592.31|591.81|591.91|591.41|0
1605051600000|2020-11-10 23:40:00|592.21|591.71|592.31|591.81|592.41|591.91|592.01|591.51|0
1605051900000|2020-11-10 23:45:00|592.21|591.71|592.31|591.81|592.61|592.11|592.21|591.71|0
1605052200000|2020-11-10 23:50:00|592.41|591.91|591.81|591.31|592.41|591.91|591.71|591.21|0
1605052500000|2020-11-10 23:55:00|591.71|591.21|591.11|590.61|591.91|591.41|590.81|590.31|0
1605052800000|2020-11-11 00:00:00|591.01|590.51|590.51|590.01|591.61|591.11|590.41|589.91|0
1605053100000|2020-11-11 00:05:00|590.61|590.11|590.41|589.91|591.01|590.51|590.31|589.81|0
1605053400000|2020-11-11 00:10:00|590.51|590.01|590.71|590.21|590.91|590.41|590.41|589.91|0
1605053700000|2020-11-11 00:15:00|590.61|590.11|591.01|590.51|591.31|590.81|590.51|590.01|0
1605054000000|2020-11-11 00:20:00|590.91|590.41|590.71|590.21|591.21|590.71|590.71|590.21|0
1605054300000|2020-11-11 00:25:00|590.81|590.31|590.51|590.01|590.91|590.41|590.21|589.71|0
1605054600000|2020-11-11 00:30:00|590.41|589.91|590.21|589.71|590.51|590.01|590.01|589.51|0
1605054900000|2020-11-11 00:35:00|590.11|589.61|590.11|589.61|590.41|589.91|590.01|589.51|0
1605055200000|2020-11-11 00:40:00|590.21|589.71|590.21|589.71|590.21|589.71|590.11|589.61|0
1605055500000|2020-11-11 00:45:00|590.31|589.81|589.91|589.41|590.41|589.91|589.91|589.41|0
1605055800000|2020-11-11 00:50:00|589.81|589.31|589.61|589.11|589.91|589.41|589.51|589.01|0
1605056100000|2020-11-11 00:55:00|589.71|589.21|589.51|589.01|589.81|589.31|589.51|589.01|0
1605056400000|2020-11-11 01:00:00|589.41|588.91|589.21|588.71|589.51|589.01|589.01|588.51|0
1605056700000|2020-11-11 01:05:00|589.31|588.81|589.31|588.81|589.51|589.01|588.71|588.21|0
1605057000000|2020-11-11 01:10:00|589.41|588.91|589.81|589.31|589.91|589.41|589.41|588.91|0
1605057300000|2020-11-11 01:15:00|589.71|589.21|589.01|588.51|589.81|589.31|588.71|588.21|0
1605057600000|2020-11-11 01:20:00|588.91|588.41|589.01|588.51|589.01|588.51|588.71|588.21|0
1605057900000|2020-11-11 01:25:00|588.91|588.41|589.21|588.71|589.21|588.71|588.81|588.31|0
1605058200000|2020-11-11 01:30:00|589.31|588.81|589.51|589.01|589.61|589.11|589.21|588.71|0
1605058500000|2020-11-11 01:35:00|589.61|589.11|589.71|589.21|589.81|589.31|589.51|589.01|0
1605058800000|2020-11-11 01:40:00|589.61|589.11|589.51|589.01|589.81|589.31|589.51|589.01|0
1605059100000|2020-11-11 01:45:00|589.41|588.91|589.41|588.91|589.51|589.01|589.21|588.71|0
1605059400000|2020-11-11 01:50:00|589.51|589.01|589.21|588.71|589.51|589.01|589.11|588.61|0
1605059700000|2020-11-11 01:55:00|589.41|588.91|590.01|589.51|590.11|589.61|589.21|588.71|0
1605060000000|2020-11-11 02:00:00|590.11|589.61|590.11|589.61|590.11|589.61|589.91|589.41|0
1605060300000|2020-11-11 02:05:00|590.01|589.51|589.91|589.41|590.11|589.61|589.91|589.41|0
1605060600000|2020-11-11 02:10:00|590.01|589.51|590.11|589.61|590.11|589.61|589.91|589.41|0
1605060900000|2020-11-11 02:15:00|590.21|589.71|590.61|590.11|590.71|590.21|590.21|589.71|0
1605061200000|2020-11-11 02:20:00|590.51|590.01|590.61|590.11|590.71|590.21|590.31|589.81|0
1605061500000|2020-11-11 02:25:00|590.71|590.21|590.41|589.91|590.71|590.21|590.31|589.81|0
1605061800000|2020-11-11 02:30:00|590.31|589.81|590.41|589.91|590.71|590.21|590.31|589.81|0
1605062100000|2020-11-11 02:35:00|590.31|589.81|590.71|590.21|590.71|590.21|590.31|589.81|0
1605062400000|2020-11-11 02:40:00|590.81|590.31|591.51|591.01|591.71|591.21|590.71|590.21|0
1605062700000|2020-11-11 02:45:00|591.41|590.91|591.11|590.61|591.51|591.01|590.91|590.41|0
1605063000000|2020-11-11 02:50:00|591.01|590.51|590.71|590.21|591.11|590.61|590.61|590.11|0
1605063300000|2020-11-11 02:55:00|590.81|590.31|590.91|590.41|590.91|590.41|590.61|590.11|0
1605063600000|2020-11-11 03:00:00|591.01|590.51|591.21|590.71|591.31|590.81|590.91|590.41|0
1605063900000|2020-11-11 03:05:00|591.11|590.61|591.21|590.71|591.21|590.71|590.91|590.41|0
1605064200000|2020-11-11 03:10:00|591.31|590.81|591.31|590.81|591.31|590.81|591.21|590.71|0
1605064500000|2020-11-11 03:15:00|591.21|590.71|591.61|591.11|591.61|591.11|591.01|590.51|0
1605064800000|2020-11-11 03:20:00|591.51|591.01|591.61|591.11|591.81|591.31|591.51|591.01|0
1605065100000|2020-11-11 03:25:00|591.51|591.01|591.31|590.81|591.81|591.31|591.31|590.81|0
1605065400000|2020-11-11 03:30:00|591.41|590.91|590.51|590.01|591.61|591.11|590.51|590.01|0
1605065700000|2020-11-11 03:35:00|590.41|589.91|590.71|590.21|590.81|590.31|590.41|589.91|0
1605066000000|2020-11-11 03:40:00|590.81|590.31|590.41|589.91|590.81|590.31|590.41|589.91|0
1605066300000|2020-11-11 03:45:00|590.51|590.01|590.31|589.81|590.61|590.11|590.21|589.71|0
1605066600000|2020-11-11 03:50:00|590.21|589.71|590.71|590.21|590.81|590.31|590.21|589.71|0
1605066900000|2020-11-11 03:55:00|590.61|590.11|590.81|590.31|590.91|590.41|590.61|590.11|0
1605067200000|2020-11-11 04:00:00|590.71|590.21|590.71|590.21|591.01|590.51|590.61|590.11|0
1605067500000|2020-11-11 04:05:00|590.81|590.31|590.71|590.21|590.81|590.31|590.51|590.01|0
1605067800000|2020-11-11 04:10:00|590.51|590.01|590.81|590.31|590.81|590.31|590.31|589.81|0
1605068100000|2020-11-11 04:15:00|590.71|590.21|590.71|590.21|590.81|590.31|590.61|590.11|0
1605068400000|2020-11-11 04:20:00|590.81|590.31|590.71|590.21|590.81|590.31|590.71|590.21|0
1605068700000|2020-11-11 04:25:00|590.81|590.31|590.51|590.01|591.01|590.51|590.51|590.01|0
1605069000000|2020-11-11 04:30:00|590.61|590.11|590.21|589.71|590.61|590.11|590.11|589.61|0
1605069300000|2020-11-11 04:35:00|590.31|589.81|590.51|590.01|590.61|590.11|590.21|589.71|0
1605069600000|2020-11-11 04:40:00|590.61|590.11|590.81|590.31|590.81|590.31|590.31|589.81|0
1605069900000|2020-11-11 04:45:00|590.71|590.21|590.91|590.41|590.91|590.41|590.61|590.11|0
1605070200000|2020-11-11 04:50:00|590.81|590.31|590.81|590.31|590.81|590.31|590.61|590.11|0
1605070500000|2020-11-11 04:55:00|590.71|590.21|590.81|590.31|590.91|590.41|590.61|590.11|0
1605070800000|2020-11-11 05:00:00|590.91|590.41|591.31|590.81|591.31|590.81|590.91|590.41|0
1605071100000|2020-11-11 05:05:00|591.21|590.71|591.11|590.61|591.21|590.71|591.01|590.51|0
1605071400000|2020-11-11 05:10:00|591.01|590.51|591.11|590.61|591.11|590.61|590.61|590.11|0
1605071700000|2020-11-11 05:15:00|591.01|590.51|591.11|590.61|591.21|590.71|590.91|590.41|0
1605072000000|2020-11-11 05:20:00|591.21|590.71|591.31|590.81|591.31|590.81|591.11|590.61|0
1605072300000|2020-11-11 05:25:00|591.21|590.71|591.21|590.71|591.31|590.81|591.11|590.61|0
1605072600000|2020-11-11 05:30:00|591.31|590.81|590.81|590.31|591.41|590.91|590.61|590.11|0
1605072900000|2020-11-11 05:35:00|590.71|590.21|590.41|589.91|590.81|590.31|590.11|589.61|0
1605073200000|2020-11-11 05:40:00|590.31|589.81|590.61|590.11|590.81|590.31|590.31|589.81|0
1605073500000|2020-11-11 05:45:00|590.71|590.21|590.91|590.41|591.11|590.61|590.61|590.11|0
1605073800000|2020-11-11 05:50:00|590.81|590.31|590.41|589.91|591.11|590.61|590.31|589.81|0
1605074100000|2020-11-11 05:55:00|590.31|589.81|591.21|590.71|591.21|590.71|590.31|589.81|0
1605074400000|2020-11-11 06:00:00|591.31|590.81|591.31|590.81|591.41|590.91|591.11|590.61|0
1605074700000|2020-11-11 06:05:00|591.11|590.61|591.31|590.81|591.41|590.91|591.11|590.61|0
1605075000000|2020-11-11 06:10:00|591.21|590.71|591.51|591.01|591.51|591.01|591.01|590.51|0
1605075300000|2020-11-11 06:15:00|591.61|591.11|591.31|590.81|591.61|591.11|591.31|590.81|0
1605075600000|2020-11-11 06:20:00|591.21|590.71|591.31|590.81|591.41|590.91|591.11|590.61|0
1605075900000|2020-11-11 06:25:00|591.41|590.91|591.61|591.11|591.81|591.31|591.41|590.91|0
1605076200000|2020-11-11 06:30:00|591.71|591.21|592.01|591.51|592.01|591.51|591.71|591.21|0
1605076500000|2020-11-11 06:35:00|592.11|591.61|592.81|592.31|592.81|592.31|591.91|591.41|0
1605076800000|2020-11-11 06:40:00|592.71|592.21|592.71|592.21|592.81|592.31|592.61|592.11|0
1605077100000|2020-11-11 06:45:00|592.81|592.31|593.01|592.51|593.01|592.51|592.81|592.31|0
1605077400000|2020-11-11 06:50:00|592.91|592.41|592.51|592.01|593.01|592.51|592.51|592.01|0
1605077700000|2020-11-11 06:55:00|592.41|591.91|592.21|591.71|592.51|592.01|592.01|591.51|0
1605078000000|2020-11-11 07:00:00|592.51|592.21|593.81|593.51|593.81|593.51|592.21|591.91|176
1605078300000|2020-11-11 07:05:00|593.91|593.61|594.11|593.81|594.51|594.21|593.71|593.41|101
1605078600000|2020-11-11 07:10:00|594.21|593.91|594.11|593.81|594.31|594.01|593.91|593.61|47
1605078900000|2020-11-11 07:15:00|594.21|593.91|594.11|593.81|594.41|594.11|594.11|593.81|34
1605079200000|2020-11-11 07:20:00|594.21|593.91|593.81|593.51|594.61|594.31|593.81|593.51|47
1605079500000|2020-11-11 07:25:00|593.71|593.41|593.61|593.31|593.91|593.61|593.61|593.31|15
1605079800000|2020-11-11 07:30:00|593.71|593.41|593.21|592.91|593.91|593.61|593.21|592.91|55
1605080100000|2020-11-11 07:35:00|593.31|593.01|592.81|592.51|593.71|593.41|592.81|592.51|73
1605080400000|2020-11-11 07:40:00|592.91|592.61|592.81|592.51|593.01|592.71|592.61|592.31|46
1605080700000|2020-11-11 07:45:00|592.71|592.41|592.51|592.21|592.91|592.61|592.31|592.01|61
1605081000000|2020-11-11 07:50:00|592.61|592.31|592.31|592.01|592.61|592.31|592.11|591.81|74
1605081300000|2020-11-11 07:55:00|592.21|591.91|591.61|591.31|592.21|591.91|591.61|591.31|79
1605081600000|2020-11-11 08:00:00|591.51|591.41|589.91|589.81|592.11|592.01|589.91|589.81|997
1605081900000|2020-11-11 08:05:00|589.81|589.71|590.41|590.31|591.11|591.01|589.11|589.01|674
1605082200000|2020-11-11 08:10:00|590.31|590.21|589.71|589.61|590.41|590.31|589.21|589.11|584
1605082500000|2020-11-11 08:15:00|589.61|589.51|589.61|589.51|590.21|590.11|589.01|588.91|656
1605082800000|2020-11-11 08:20:00|589.71|589.61|590.51|590.41|591.21|591.11|589.41|589.31|391
1605083100000|2020-11-11 08:25:00|590.61|590.51|591.41|591.31|591.91|591.81|590.51|590.41|249
1605083400000|2020-11-11 08:30:00|591.31|591.21|590.31|590.21|591.41|591.31|589.71|589.61|378
1605083700000|2020-11-11 08:35:00|590.21|590.11|590.71|590.61|590.81|590.71|589.81|589.71|299
1605084000000|2020-11-11 08:40:00|590.64|590.54|591.94|591.84|592.24|592.14|590.64|590.54|258
1605084300000|2020-11-11 08:45:00|591.84|591.74|592.24|592.14|592.64|592.54|591.14|591.04|426
1605084600000|2020-11-11 08:50:00|592.34|592.24|591.84|591.74|592.54|592.44|591.84|591.74|317
1605084900000|2020-11-11 08:55:00|591.94|591.84|593.04|592.94|593.14|593.04|591.64|591.54|363
1605085200000|2020-11-11 09:00:00|593.24|593.14|593.44|593.34|593.84|593.74|593.14|593.04|318
1605085500000|2020-11-11 09:05:00|593.34|593.24|592.44|592.34|593.54|593.44|592.34|592.24|315
1605085800000|2020-11-11 09:10:00|592.54|592.44|592.44|592.34|592.94|592.84|592.24|592.14|142
1605086100000|2020-11-11 09:15:00|592.54|592.44|592.64|592.54|592.94|592.84|592.34|592.24|124
1605086400000|2020-11-11 09:20:00|592.74|592.64|593.44|593.34|593.54|593.44|592.44|592.34|246
1605086700000|2020-11-11 09:25:00|593.34|593.24|592.74|592.64|593.64|593.54|592.44|592.34|372
1605087000000|2020-11-11 09:30:00|592.64|592.54|592.04|591.94|592.84|592.74|591.84|591.74|269
1605087300000|2020-11-11 09:35:00|592.14|592.04|592.44|592.34|592.54|592.44|592.04|591.94|152
1605087600000|2020-11-11 09:40:00|592.54|592.44|592.94|592.84|593.14|593.04|592.44|592.34|130
1605087900000|2020-11-11 09:45:00|593.04|592.94|592.14|592.04|593.24|593.14|591.94|591.84|131
1605088200000|2020-11-11 09:50:00|592.04|591.94|592.34|592.24|592.54|592.44|591.84|591.74|125
1605088500000|2020-11-11 09:55:00|592.44|592.34|592.34|592.24|592.74|592.64|592.24|592.14|97
1605088800000|2020-11-11 10:00:00|592.44|592.34|592.44|592.34|592.64|592.54|592.24|592.14|106
1605089100000|2020-11-11 10:05:00|592.34|592.24|592.24|592.14|592.54|592.44|591.94|591.84|83
1605089400000|2020-11-11 10:10:00|592.14|592.04|591.94|591.84|592.34|592.24|591.24|591.14|306
1605089700000|2020-11-11 10:15:00|592.04|591.94|592.24|592.14|592.44|592.34|591.94|591.84|103
1605090000000|2020-11-11 10:20:00|592.14|592.04|591.94|591.84|592.34|592.24|591.54|591.44|248
1605090300000|2020-11-11 10:25:00|591.84|591.74|592.94|592.84|592.94|592.84|591.84|591.74|178
1605090600000|2020-11-11 10:30:00|592.84|592.74|592.94|592.84|593.04|592.94|592.54|592.44|145
1605090900000|2020-11-11 10:35:00|593.04|592.94|593.34|593.24|593.34|593.24|592.74|592.64|153
1605091200000|2020-11-11 10:40:00|593.24|593.14|593.24|593.14|593.34|593.24|592.94|592.84|150
1605091500000|2020-11-11 10:45:00|593.14|593.04|593.24|593.14|593.44|593.34|592.94|592.84|103
1605091800000|2020-11-11 10:50:00|593.34|593.24|593.54|593.44|593.64|593.54|593.24|593.14|96
1605092100000|2020-11-11 10:55:00|593.64|593.54|593.64|593.54|593.74|593.64|593.54|593.44|111
1605092400000|2020-11-11 11:00:00|593.54|593.44|593.94|593.84|594.34|594.24|593.54|593.44|267
1605092700000|2020-11-11 11:05:00|593.84|593.74|593.24|593.14|593.94|593.84|593.14|593.04|143
1605093000000|2020-11-11 11:10:00|593.34|593.24|592.94|592.84|593.54|593.44|592.94|592.84|75
1605093300000|2020-11-11 11:15:00|593.04|592.94|593.34|593.24|593.54|593.44|592.74|592.64|91
1605093600000|2020-11-11 11:20:00|593.24|593.14|593.44|593.34|593.54|593.44|593.24|593.14|101
1605093900000|2020-11-11 11:25:00|593.34|593.24|593.94|593.84|594.14|594.04|593.24|593.14|105
1605094200000|2020-11-11 11:30:00|594.04|593.94|594.04|593.94|594.44|594.34|593.94|593.84|114
1605094500000|2020-11-11 11:35:00|594.14|594.04|594.24|594.14|594.44|594.34|594.04|593.94|97
1605094800000|2020-11-11 11:40:00|594.34|594.24|594.44|594.34|594.44|594.34|593.94|593.84|76
1605095100000|2020-11-11 11:45:00|594.54|594.44|593.94|593.84|594.64|594.54|593.84|593.74|105
1605095400000|2020-11-11 11:50:00|593.84|593.74|594.44|594.34|594.64|594.54|593.74|593.64|74
1605095700000|2020-11-11 11:55:00|594.54|594.44|594.44|594.34|594.64|594.54|594.24|594.14|105
1605096000000|2020-11-11 12:00:00|594.34|594.24|594.04|593.94|594.44|594.34|593.84|593.74|157
1605096300000|2020-11-11 12:05:00|594.14|594.04|594.14|594.04|594.54|594.44|594.04|593.94|91
1605096600000|2020-11-11 12:10:00|594.24|594.14|594.24|594.14|594.44|594.34|594.14|594.04|201
1605096900000|2020-11-11 12:15:00|594.14|594.04|595.24|595.14|595.24|595.14|594.14|594.04|310
1605097200000|2020-11-11 12:20:00|595.14|595.04|594.94|594.84|595.44|595.34|594.84|594.74|92
1605097500000|2020-11-11 12:25:00|595.04|594.94|594.54|594.44|595.04|594.94|594.44|594.34|126
1605097800000|2020-11-11 12:30:00|594.64|594.54|594.74|594.64|594.94|594.84|594.64|594.54|90
1605098100000|2020-11-11 12:35:00|594.84|594.74|595.04|594.94|595.14|595.04|594.84|594.74|113
1605098400000|2020-11-11 12:40:00|595.11|595.01|595.21|595.11|595.41|595.31|595.01|594.91|90
1605098700000|2020-11-11 12:45:00|595.11|595.01|595.31|595.21|595.61|595.51|595.11|595.01|125
1605099000000|2020-11-11 12:50:00|595.41|595.31|595.11|595.01|595.41|595.31|595.01|594.91|66
1605099300000|2020-11-11 12:55:00|595.01|594.91|595.31|595.21|595.31|595.21|594.91|594.81|78
1605099600000|2020-11-11 13:00:00|595.21|595.11|595.61|595.51|595.61|595.51|594.91|594.81|125
1605099900000|2020-11-11 13:05:00|595.71|595.61|595.81|595.71|596.11|596.01|595.61|595.51|195
1605100200000|2020-11-11 13:10:00|595.71|595.61|596.31|596.21|596.41|596.31|595.71|595.61|84
1605100500000|2020-11-11 13:15:00|596.41|596.31|596.01|595.91|596.41|596.31|595.91|595.81|127
1605100800000|2020-11-11 13:20:00|595.91|595.81|595.81|595.71|596.11|596.01|595.61|595.51|154
1605101100000|2020-11-11 13:25:00|595.91|595.81|595.61|595.51|595.91|595.81|595.51|595.41|102
1605101400000|2020-11-11 13:30:00|595.51|595.41|596.11|596.01|596.21|596.11|595.51|595.41|100
1605101700000|2020-11-11 13:35:00|596.21|596.11|596.91|596.81|597.21|597.11|596.21|596.11|195
1605102000000|2020-11-11 13:40:00|597.01|596.91|596.41|596.31|597.01|596.91|596.21|596.11|135
1605102300000|2020-11-11 13:45:00|596.51|596.41|596.31|596.21|596.51|596.41|596.01|595.91|127
1605102600000|2020-11-11 13:50:00|596.41|596.31|596.31|596.21|596.61|596.51|596.01|595.91|182
1605102900000|2020-11-11 13:55:00|596.21|596.11|596.61|596.51|596.61|596.51|596.21|596.11|92
1605103200000|2020-11-11 14:00:00|596.71|596.61|596.61|596.51|596.71|596.61|596.41|596.31|110
1605103500000|2020-11-11 14:05:00|596.71|596.61|596.01|595.91|596.71|596.61|596.01|595.91|160
1605103800000|2020-11-11 14:10:00|596.11|596.01|596.51|596.41|596.61|596.51|596.01|595.91|158
1605104100000|2020-11-11 14:15:00|596.61|596.51|596.61|596.51|596.81|596.71|596.41|596.31|113
1605104400000|2020-11-11 14:20:00|596.51|596.41|596.31|596.21|596.71|596.61|596.31|596.21|69
1605104700000|2020-11-11 14:25:00|596.41|596.31|596.41|596.31|596.51|596.41|596.11|596.01|66
1605105000000|2020-11-11 14:30:00|596.51|596.41|596.11|596.01|596.61|596.51|595.71|595.61|285
1605105300000|2020-11-11 14:35:00|596.01|595.91|596.81|596.71|597.01|596.91|596.01|595.91|278
1605105600000|2020-11-11 14:40:00|596.91|596.81|598.11|598.01|598.11|598.01|596.71|596.61|307
1605105900000|2020-11-11 14:45:00|598.21|598.11|597.81|597.71|598.41|598.31|597.41|597.31|240
1605106200000|2020-11-11 14:50:00|597.71|597.61|597.91|597.81|598.31|598.21|597.51|597.41|201
1605106500000|2020-11-11 14:55:00|597.81|597.71|597.01|596.91|598.01|597.91|596.51|596.41|369
1605106800000|2020-11-11 15:00:00|597.11|597.01|596.91|596.81|597.91|597.81|596.71|596.61|219
1605107100000|2020-11-11 15:05:00|597.01|596.91|597.81|597.71|597.91|597.81|596.91|596.81|227
1605107400000|2020-11-11 15:10:00|597.77|597.67|598.07|597.97|598.27|598.17|597.47|597.37|211
1605107700000|2020-11-11 15:15:00|598.17|598.07|598.07|597.97|598.77|598.67|597.67|597.57|294
1605108000000|2020-11-11 15:20:00|597.97|597.87|597.67|597.57|598.37|598.27|597.67|597.57|163
1605108300000|2020-11-11 15:25:00|597.57|597.47|598.77|598.67|598.77|598.67|597.57|597.47|227
1605108600000|2020-11-11 15:30:00|598.87|598.77|598.47|598.37|598.87|598.77|598.27|598.17|179
1605108900000|2020-11-11 15:35:00|598.37|598.27|598.17|598.07|598.57|598.47|597.87|597.77|137
1605109200000|2020-11-11 15:40:00|598.27|598.17|598.37|598.27|598.67|598.57|597.97|597.87|163
1605109500000|2020-11-11 15:45:00|598.47|598.37|598.87|598.77|599.17|599.07|598.27|598.17|346
1605109800000|2020-11-11 15:50:00|598.77|598.67|599.27|599.17|599.57|599.47|598.77|598.67|282
1605110100000|2020-11-11 15:55:00|599.37|599.27|599.77|599.67|599.87|599.77|599.17|599.07|223
1605110400000|2020-11-11 16:00:00|599.67|599.57|599.37|599.27|599.87|599.77|599.37|599.27|292
1605110700000|2020-11-11 16:05:00|599.47|599.37|599.77|599.67|599.77|599.67|599.27|599.17|135
1605111000000|2020-11-11 16:10:00|599.67|599.57|600.17|600.07|600.27|600.17|599.67|599.57|344
1605111300000|2020-11-11 16:15:00|600.07|599.97|599.77|599.67|600.07|599.97|599.57|599.47|206
1605111600000|2020-11-11 16:20:00|599.87|599.77|599.67|599.57|599.97|599.87|599.67|599.57|227
1605111900000|2020-11-11 16:25:00|599.77|599.67|600.47|600.37|600.57|600.47|599.77|599.67|483
1605112200000|2020-11-11 16:30:00|599.93|599.63|598.73|598.43|600.03|599.73|598.73|598.43|546
1605112500000|2020-11-11 16:35:00|598.83|598.53|598.93|598.63|599.13|598.83|598.63|598.33|210
1605112800000|2020-11-11 16:40:00|599.03|598.73|599.13|598.83|599.23|598.93|598.93|598.63|79
1605113100000|2020-11-11 16:45:00|599.03|598.73|599.33|599.03|599.53|599.23|599.03|598.73|61
1605113400000|2020-11-11 16:50:00|599.23|598.93|599.13|598.83|599.33|599.03|598.93|598.63|47
1605113700000|2020-11-11 16:55:00|599.23|598.93|599.13|598.83|599.23|598.93|598.93|598.63|43
1605114000000|2020-11-11 17:00:00|599.03|598.73|599.13|598.83|599.33|599.03|599.03|598.73|36
1605114300000|2020-11-11 17:05:00|599.23|598.93|599.83|599.53|599.93|599.63|599.13|598.83|41
1605114600000|2020-11-11 17:10:00|599.73|599.43|599.33|599.03|599.83|599.53|599.33|599.03|43
1605114900000|2020-11-11 17:15:00|599.23|598.93|599.13|598.83|599.33|599.03|599.03|598.73|32
1605115200000|2020-11-11 17:20:00|599.23|598.93|599.13|598.83|599.33|599.03|598.93|598.63|64
1605115500000|2020-11-11 17:25:00|599.03|598.73|598.83|598.53|599.13|598.83|598.73|598.43|72
1605115800000|2020-11-11 17:30:00|598.93|598.63|599.13|598.83|599.23|598.93|598.83|598.53|14
1605116100000|2020-11-11 17:35:00|599.23|598.93|599.13|598.83|599.33|599.03|599.03|598.73|41
1605116400000|2020-11-11 17:40:00|599.23|598.93|599.13|598.83|599.33|599.03|599.13|598.83|11
1605116700000|2020-11-11 17:45:00|599.23|598.93|599.53|599.23|599.63|599.33|599.23|598.93|35
1605117000000|2020-11-11 17:50:00|599.43|599.13|599.53|599.23|599.53|599.23|599.33|599.03|10
1605117300000|2020-11-11 17:55:00|599.43|599.13|599.43|599.13|599.53|599.23|599.23|598.93|12
1605117600000|2020-11-11 18:00:00|599.33|599.03|599.33|599.03|599.43|599.13|599.33|599.03|12
1605117900000|2020-11-11 18:05:00|599.23|598.93|599.13|598.83|599.23|598.93|599.03|598.73|21
1605118200000|2020-11-11 18:10:00|599.23|598.93|599.13|598.83|599.23|598.93|599.03|598.73|13
1605118500000|2020-11-11 18:15:00|599.03|598.73|599.23|598.93|599.33|599.03|599.03|598.73|16
1605118800000|2020-11-11 18:20:00|599.33|599.03|599.23|598.93|599.53|599.23|599.13|598.83|18
1605119100000|2020-11-11 18:25:00|599.13|598.83|598.93|598.63|599.23|598.93|598.83|598.53|20
1605119400000|2020-11-11 18:30:00|599.03|598.73|599.03|598.73|599.03|598.73|598.83|598.53|17
1605119700000|2020-11-11 18:35:00|599.13|598.83|599.43|599.13|599.53|599.23|599.03|598.73|25
1605120000000|2020-11-11 18:40:00|599.33|599.03|599.33|599.03|599.53|599.23|599.23|598.93|39
1605120300000|2020-11-11 18:45:00|599.23|598.93|599.03|598.73|599.33|599.03|599.03|598.73|55
1605120600000|2020-11-11 18:50:00|598.93|598.63|599.13|598.83|599.23|598.93|598.93|598.63|22
1605120900000|2020-11-11 18:55:00|599.03|598.73|598.73|598.43|599.23|598.93|598.73|598.43|28
1605121200000|2020-11-11 19:00:00|598.83|598.53|599.03|598.73|599.23|598.93|598.83|598.53|22
1605121500000|2020-11-11 19:05:00|599.13|598.83|599.03|598.73|599.33|599.03|599.03|598.73|11
1605121800000|2020-11-11 19:10:00|599.13|598.83|599.03|598.73|599.23|598.93|599.03|598.73|12
1605122100000|2020-11-11 19:15:00|598.93|598.63|598.83|598.53|599.03|598.73|598.73|598.43|28
1605122400000|2020-11-11 19:20:00|598.93|598.63|598.83|598.53|599.13|598.83|598.63|598.33|29
1605122700000|2020-11-11 19:25:00|598.93|598.63|598.23|597.93|598.93|598.63|598.13|597.83|41
1605123000000|2020-11-11 19:30:00|598.13|597.83|598.13|597.83|598.43|598.13|598.03|597.73|21
1605123300000|2020-11-11 19:35:00|598.03|597.73|598.13|597.83|598.23|597.93|597.93|597.63|16
1605123600000|2020-11-11 19:40:00|598.03|597.73|597.93|597.63|598.03|597.73|597.53|597.23|68
1605123900000|2020-11-11 19:45:00|597.83|597.53|597.33|597.03|598.03|597.73|597.03|596.73|50
1605124200000|2020-11-11 19:50:00|597.23|596.93|597.43|597.13|597.43|597.13|597.03|596.73|46
1605124500000|2020-11-11 19:55:00|597.33|597.03|597.83|597.53|597.93|597.63|597.33|597.03|31
1605124800000|2020-11-11 20:00:00|597.73|597.43|597.63|597.33|598.03|597.73|597.63|597.33|26
1605125100000|2020-11-11 20:05:00|597.73|597.43|598.13|597.83|598.13|597.83|597.53|597.23|17
1605125400000|2020-11-11 20:10:00|598.03|597.73|598.23|597.93|598.23|597.93|597.93|597.63|16
1605125700000|2020-11-11 20:15:00|598.13|597.83|598.23|597.93|598.23|597.93|597.93|597.63|8
1605126000000|2020-11-11 20:20:00|598.13|597.83|597.63|597.33|598.23|597.93|597.43|597.13|29
1605126300000|2020-11-11 20:25:00|597.73|597.43|597.33|597.03|597.83|597.53|597.33|597.03|15
1605126600000|2020-11-11 20:30:00|597.13|596.83|597.73|597.43|597.83|597.53|597.13|596.83|15
1605126900000|2020-11-11 20:35:00|597.63|597.33|598.03|597.73|598.13|597.83|597.53|597.23|19
1605127200000|2020-11-11 20:40:00|598.13|597.83|598.33|598.03|598.43|598.13|597.93|597.63|21
1605127500000|2020-11-11 20:45:00|598.43|598.13|598.53|598.23|598.63|598.33|598.13|597.83|54
1605127800000|2020-11-11 20:50:00|598.63|598.33|598.83|598.53|598.93|598.63|598.23|597.93|38
1605128100000|2020-11-11 20:55:00|598.73|598.43|598.73|598.43|598.93|598.63|598.33|598.03|83
1605128400000|2020-11-11 21:00:00|598.63|598.23|599.33|598.83|599.53|599.03|598.63|598.13|0
1605128700000|2020-11-11 21:05:00|599.23|598.73|599.23|598.73|599.43|598.93|599.13|598.63|0
1605129000000|2020-11-11 21:10:00|599.13|598.63|599.33|598.83|599.43|598.93|599.13|598.63|0
1605129300000|2020-11-11 21:15:00|599.43|598.93|599.33|598.83|599.43|598.93|599.33|598.83|0
1605129600000|2020-11-11 21:20:00|599.43|598.93|599.43|598.93|599.43|598.93|599.33|598.83|0
1605129900000|2020-11-11 21:25:00|599.33|598.83|599.43|598.93|599.43|598.93|599.33|598.83|0
1605130200000|2020-11-11 21:30:00|599.33|598.83|599.63|599.13|599.83|599.33|599.23|598.73|0
1605130500000|2020-11-11 21:35:00|599.53|599.03|599.83|599.33|599.83|599.33|599.53|599.03|0
1605130800000|2020-11-11 21:40:00|599.73|599.23|599.63|599.13|599.83|599.33|599.63|599.13|0
1605131100000|2020-11-11 21:45:00|599.53|599.03|599.73|599.23|599.73|599.23|599.43|598.93|0
1605131400000|2020-11-11 21:50:00|599.63|599.13|599.63|599.13|599.83|599.33|599.63|599.13|0
1605131700000|2020-11-11 21:55:00|599.53|599.03|599.33|598.83|599.63|599.13|599.23|598.73|0
1605132900000|2020-11-11 22:15:00|599.43|598.93|599.43|598.93|599.43|598.93|599.33|598.83|0
1605134700000|2020-11-11 22:45:00|599.33|598.83|599.43|598.93|599.43|598.93|599.33|598.83|0
1605135600000|2020-11-11 23:00:00|599.53|599.03|599.13|598.63|599.53|599.03|598.73|598.23|0
1605135900000|2020-11-11 23:05:00|599.03|598.53|598.83|598.33|599.03|598.53|598.73|598.23|0
1605136200000|2020-11-11 23:10:00|598.73|598.23|599.03|598.53|599.13|598.63|598.73|598.23|0
1605136500000|2020-11-11 23:15:00|599.13|598.63|598.93|598.43|599.13|598.63|598.93|598.43|0
1605136800000|2020-11-11 23:20:00|599.03|598.53|599.23|598.73|599.23|598.73|599.03|598.53|0
1605137100000|2020-11-11 23:25:00|599.13|598.63|599.13|598.63|599.23|598.73|599.13|598.63|0
1605137400000|2020-11-11 23:30:00|599.23|598.73|599.43|598.93|599.43|598.93|599.23|598.73|0
1605137700000|2020-11-11 23:35:00|599.33|598.83|599.43|598.93|599.43|598.93|599.33|598.83|0
1605138000000|2020-11-11 23:40:00|599.33|598.83|598.83|598.33|599.33|598.83|598.63|598.13|0
1605138300000|2020-11-11 23:45:00|598.73|598.23|598.93|598.43|599.03|598.53|598.53|598.03|0
1605138600000|2020-11-11 23:50:00|599.03|598.53|598.93|598.43|599.03|598.53|598.83|598.33|0
1605138900000|2020-11-11 23:55:00|598.83|598.33|598.43|597.93|598.93|598.43|598.33|597.83|0
1605139200000|2020-11-12 00:00:00|598.33|597.83|598.13|597.63|598.53|598.03|598.13|597.63|0
1605139500000|2020-11-12 00:05:00|598.23|597.73|598.53|598.03|598.53|598.03|598.13|597.63|0
1605139800000|2020-11-12 00:10:00|598.43|597.93|598.53|598.03|598.63|598.13|598.33|597.83|0
1605140100000|2020-11-12 00:15:00|598.43|597.93|597.03|596.53|598.53|598.03|597.03|596.53|0
1605140400000|2020-11-12 00:20:00|597.13|596.63|596.83|596.33|597.13|596.63|596.63|596.13|0
1605140700000|2020-11-12 00:25:00|596.93|596.43|597.13|596.63|597.33|596.83|596.93|596.43|0
1605141000000|2020-11-12 00:30:00|597.23|596.73|597.43|596.93|597.53|597.03|597.13|596.63|0
1605141300000|2020-11-12 00:35:00|597.53|597.03|597.73|597.23|598.13|597.63|597.33|596.83|0
1605141600000|2020-11-12 00:40:00|597.63|597.13|597.63|597.13|598.03|597.53|597.63|597.13|0
1605141900000|2020-11-12 00:45:00|597.53|597.03|597.93|597.43|597.93|597.43|597.43|596.93|0
1605142200000|2020-11-12 00:50:00|597.83|597.33|597.63|597.13|597.93|597.43|597.63|597.13|0
1605142500000|2020-11-12 00:55:00|597.53|597.03|597.03|596.53|597.53|597.03|596.83|596.33|0
1605142800000|2020-11-12 01:00:00|596.93|596.43|596.63|596.13|597.13|596.63|596.53|596.03|0
1605143100000|2020-11-12 01:05:00|596.53|596.03|596.83|596.33|596.83|596.33|596.33|595.83|0
1605143400000|2020-11-12 01:10:00|596.73|596.23|596.73|596.23|596.83|596.33|596.53|596.03|0
1605143700000|2020-11-12 01:15:00|596.83|596.33|596.83|596.33|596.83|596.33|596.63|596.13|0
1605144000000|2020-11-12 01:20:00|596.73|596.23|597.23|596.73|597.33|596.83|596.73|596.23|0
1605144300000|2020-11-12 01:25:00|597.13|596.63|596.83|596.33|597.23|596.73|596.83|596.33|0
1605144600000|2020-11-12 01:30:00|596.93|596.43|596.43|595.93|596.93|596.43|596.43|595.93|0
1605144900000|2020-11-12 01:35:00|596.33|595.83|596.03|595.53|596.43|595.93|596.03|595.53|0
1605145200000|2020-11-12 01:40:00|596.13|595.63|596.23|595.73|596.23|595.73|596.03|595.53|0
1605145500000|2020-11-12 01:45:00|596.33|595.83|596.43|595.93|596.53|596.03|596.23|595.73|0
1605145800000|2020-11-12 01:50:00|596.53|596.03|596.13|595.63|596.53|596.03|596.03|595.53|0
1605146100000|2020-11-12 01:55:00|596.23|595.73|596.33|595.83|596.53|596.03|596.23|595.73|0
1605146400000|2020-11-12 02:00:00|596.53|596.03|596.43|595.93|596.63|596.13|596.33|595.83|0
1605146700000|2020-11-12 02:05:00|596.33|595.83|596.03|595.53|596.53|596.03|596.03|595.53|0
1605147000000|2020-11-12 02:10:00|596.13|595.63|596.03|595.53|596.33|595.83|596.03|595.53|0
1605147300000|2020-11-12 02:15:00|595.93|595.43|595.63|595.13|596.03|595.53|595.63|595.13|0
1605147600000|2020-11-12 02:20:00|595.73|595.23|595.93|595.43|595.93|595.43|595.43|594.93|0
1605147900000|2020-11-12 02:25:00|596.03|595.53|595.83|595.33|596.13|595.63|595.83|595.33|0
1605148200000|2020-11-12 02:30:00|595.93|595.43|596.13|595.63|596.23|595.73|595.93|595.43|0
1605148500000|2020-11-12 02:35:00|596.23|595.73|596.13|595.63|596.33|595.83|596.03|595.53|0
1605148800000|2020-11-12 02:40:00|596.23|595.73|596.23|595.73|596.23|595.73|596.03|595.53|0
1605149100000|2020-11-12 02:45:00|596.13|595.63|596.23|595.73|596.23|595.73|595.93|595.43|0
1605149400000|2020-11-12 02:50:00|596.13|595.63|596.23|595.73|596.23|595.73|596.13|595.63|0
1605149700000|2020-11-12 02:55:00|596.13|595.63|596.23|595.73|596.23|595.73|595.73|595.23|0
1605150000000|2020-11-12 03:00:00|596.13|595.63|596.43|595.93|596.43|595.93|596.13|595.63|0
1605150300000|2020-11-12 03:05:00|596.53|596.03|596.13|595.63|596.53|596.03|596.13|595.63|0
1605150600000|2020-11-12 03:10:00|596.23|595.73|595.83|595.33|596.23|595.73|595.83|595.33|0
1605150900000|2020-11-12 03:15:00|595.93|595.43|595.83|595.33|596.13|595.63|595.73|595.23|0
1605151200000|2020-11-12 03:20:00|595.73|595.23|595.43|594.93|595.93|595.43|595.43|594.93|0
1605151500000|2020-11-12 03:25:00|595.53|595.03|595.63|595.13|595.63|595.13|595.43|594.93|0
1605151800000|2020-11-12 03:30:00|595.53|595.03|594.33|593.83|595.53|595.03|594.33|593.83|0
1605152100000|2020-11-12 03:35:00|594.23|593.73|594.03|593.53|594.63|594.13|593.83|593.33|0
1605152400000|2020-11-12 03:40:00|594.13|593.63|594.53|594.03|594.53|594.03|594.03|593.53|0
1605152700000|2020-11-12 03:45:00|594.43|593.93|594.53|594.03|594.53|594.03|594.23|593.73|0
1605153000000|2020-11-12 03:50:00|594.43|593.93|594.33|593.83|594.63|594.13|594.23|593.73|0
1605153300000|2020-11-12 03:55:00|594.23|593.73|594.03|593.53|594.33|593.83|593.93|593.43|0
1605153600000|2020-11-12 04:00:00|594.13|593.63|594.53|594.03|594.63|594.13|594.03|593.53|0
1605153900000|2020-11-12 04:05:00|594.63|594.13|594.53|594.03|594.63|594.13|594.53|594.03|0
1605154200000|2020-11-12 04:10:00|594.63|594.13|594.33|593.83|594.63|594.13|594.33|593.83|0
1605154500000|2020-11-12 04:15:00|594.43|593.93|594.23|593.73|594.53|594.03|594.23|593.73|0
1605154800000|2020-11-12 04:20:00|594.03|593.53|594.33|593.83|594.33|593.83|594.03|593.53|0
1605155100000|2020-11-12 04:25:00|594.43|593.93|594.53|594.03|594.53|594.03|594.33|593.83|0
1605155400000|2020-11-12 04:30:00|594.63|594.13|594.33|593.83|594.63|594.13|594.33|593.83|0
1605155700000|2020-11-12 04:35:00|594.43|593.93|594.33|593.83|594.53|594.03|594.23|593.73|0
1605156000000|2020-11-12 04:40:00|594.43|593.93|594.33|593.83|594.53|594.03|594.23|593.73|0
1605156300000|2020-11-12 04:45:00|594.53|594.03|594.33|593.83|594.53|594.03|594.33|593.83|0
1605156600000|2020-11-12 04:50:00|594.23|593.73|593.73|593.23|594.23|593.73|593.53|593.03|0
1605156900000|2020-11-12 04:55:00|593.83|593.33|593.83|593.33|593.83|593.33|593.63|593.13|0
1605157200000|2020-11-12 05:00:00|593.73|593.23|593.73|593.23|594.03|593.53|593.73|593.23|0
1605157500000|2020-11-12 05:05:00|593.83|593.33|594.23|593.73|594.53|594.03|593.83|593.33|0
1605157800000|2020-11-12 05:10:00|594.33|593.83|594.63|594.13|594.63|594.13|594.23|593.73|0
1605158100000|2020-11-12 05:15:00|594.53|594.03|594.53|594.03|594.63|594.13|594.53|594.03|0
1605158400000|2020-11-12 05:20:00|594.63|594.13|595.03|594.53|595.03|594.53|594.53|594.03|0
1605158700000|2020-11-12 05:25:00|594.93|594.43|595.83|595.33|595.93|595.43|594.63|594.13|0
1605159000000|2020-11-12 05:30:00|595.93|595.43|595.73|595.23|595.93|595.43|595.63|595.13|0
1605159300000|2020-11-12 05:35:00|595.63|595.13|595.13|594.63|595.63|595.13|594.93|594.43|0
1605159600000|2020-11-12 05:40:00|595.03|594.53|594.83|594.33|595.33|594.83|594.83|594.33|0
1605159900000|2020-11-12 05:45:00|594.73|594.23|594.83|594.33|595.03|594.53|594.63|594.13|0
1605160200000|2020-11-12 05:50:00|594.93|594.43|595.03|594.53|595.13|594.63|594.73|594.23|0
1605160500000|2020-11-12 05:55:00|594.93|594.43|595.33|594.83|595.43|594.93|594.63|594.13|0
1605160800000|2020-11-12 06:00:00|595.23|594.73|595.43|594.93|595.63|595.13|595.13|594.63|0
1605161100000|2020-11-12 06:05:00|595.33|594.83|595.33|594.83|595.43|594.93|595.33|594.83|0
1605161400000|2020-11-12 06:10:00|595.23|594.73|594.53|594.03|595.33|594.83|594.53|594.03|0
1605161700000|2020-11-12 06:15:00|594.43|593.93|594.33|593.83|594.83|594.33|594.33|593.83|0
1605162000000|2020-11-12 06:20:00|594.43|593.93|594.13|593.63|594.53|594.03|594.13|593.63|0
1605162300000|2020-11-12 06:25:00|594.23|593.73|594.43|593.93|594.53|594.03|594.13|593.63|0
1605162600000|2020-11-12 06:30:00|594.53|594.03|594.93|594.43|595.13|594.63|594.53|594.03|0
1605162900000|2020-11-12 06:35:00|595.03|594.53|594.83|594.33|595.03|594.53|594.63|594.13|0
1605163200000|2020-11-12 06:40:00|594.93|594.43|594.83|594.33|594.93|594.43|594.83|594.33|0
1605163500000|2020-11-12 06:45:00|594.93|594.43|594.93|594.43|595.03|594.53|594.83|594.33|0
1605163800000|2020-11-12 06:50:00|594.83|594.33|594.83|594.33|594.93|594.43|594.83|594.33|0
1605164100000|2020-11-12 06:55:00|594.93|594.43|594.83|594.33|594.93|594.43|594.83|594.33|0
1605164400000|2020-11-12 07:00:00|595.63|595.33|596.63|596.33|596.73|596.43|595.33|595.03|223
1605164700000|2020-11-12 07:05:00|596.73|596.43|596.63|596.33|596.83|596.53|596.43|596.13|71
1605165000000|2020-11-12 07:10:00|596.53|596.23|596.23|595.93|596.83|596.53|596.13|595.83|54
1605165300000|2020-11-12 07:15:00|596.33|596.03|596.43|596.13|596.83|596.53|596.23|595.93|81
1605165600000|2020-11-12 07:20:00|596.53|596.23|596.83|596.53|596.93|596.63|596.43|596.13|42
1605165900000|2020-11-12 07:25:00|596.73|596.43|596.63|596.33|597.03|596.73|596.63|596.33|28
1605166200000|2020-11-12 07:30:00|596.73|596.43|596.13|595.83|596.73|596.43|596.03|595.73|133
1605166500000|2020-11-12 07:35:00|596.03|595.73|596.43|596.13|596.63|596.33|596.03|595.73|68
1605166800000|2020-11-12 07:40:00|596.33|596.03|595.83|595.53|596.33|596.03|595.73|595.43|53
1605167100000|2020-11-12 07:45:00|595.73|595.43|595.13|594.83|595.73|595.43|594.93|594.63|136
1605167400000|2020-11-12 07:50:00|595.23|594.93|595.33|595.03|595.73|595.43|595.23|594.93|124
1605167700000|2020-11-12 07:55:00|595.23|594.93|595.33|595.03|595.33|595.03|594.63|594.33|100
1605168000000|2020-11-12 08:00:00|595.13|595.13|597.13|597.03|597.33|597.23|594.73|594.63|1138
1605168300000|2020-11-12 08:05:00|596.93|596.83|596.13|596.03|597.03|596.93|595.73|595.63|499
1605168600000|2020-11-12 08:10:00|596.03|595.93|597.23|597.13|597.23|597.13|595.63|595.53|389
1605168900000|2020-11-12 08:15:00|597.33|597.23|597.63|597.53|598.23|598.13|597.33|597.23|488
1605169200000|2020-11-12 08:20:00|597.73|597.63|597.23|597.13|598.03|597.93|597.03|596.93|291
1605169500000|2020-11-12 08:25:00|597.13|597.03|598.23|598.13|598.33|598.23|596.93|596.83|286
1605169800000|2020-11-12 08:30:00|598.13|598.03|599.33|599.23|599.33|599.23|598.03|597.93|369
1605170100000|2020-11-12 08:35:00|599.23|599.13|599.03|598.93|599.53|599.43|599.03|598.93|279
1605170400000|2020-11-12 08:40:00|599.13|599.03|598.93|598.83|599.23|599.13|598.63|598.53|229
1605170700000|2020-11-12 08:45:00|599.03|598.93|599.83|599.73|599.83|599.73|598.53|598.43|272
1605171000000|2020-11-12 08:50:00|599.73|599.63|598.53|598.43|599.93|599.83|598.43|598.33|287
1605171300000|2020-11-12 08:55:00|598.63|598.53|598.33|598.23|598.83|598.73|598.13|598.03|280
1605171600000|2020-11-12 09:00:00|598.43|598.33|599.23|599.13|599.43|599.33|598.23|598.13|264
1605171900000|2020-11-12 09:05:00|599.33|599.23|599.43|599.33|599.53|599.43|598.73|598.63|170
1605172200000|2020-11-12 09:10:00|599.53|599.43|599.53|599.43|599.73|599.63|599.13|599.03|202
1605172500000|2020-11-12 09:15:00|599.63|599.53|599.93|599.83|600.03|599.93|599.53|599.43|175
1605172800000|2020-11-12 09:20:00|600.03|599.93|600.23|600.13|600.33|600.23|599.53|599.43|241
1605173100000|2020-11-12 09:25:00|600.13|600.03|600.03|599.93|600.43|600.33|599.93|599.83|185
1605173400000|2020-11-12 09:30:00|600.13|600.03|600.43|600.33|600.63|600.53|600.13|600.03|165
1605173700000|2020-11-12 09:35:00|600.33|600.23|600.73|600.63|600.93|600.83|600.33|600.23|156
1605174000000|2020-11-12 09:40:00|600.83|600.73|600.93|600.83|601.03|600.93|600.63|600.53|147
1605174300000|2020-11-12 09:45:00|601.03|600.93|601.73|601.63|601.83|601.73|600.83|600.73|256
1605174600000|2020-11-12 09:50:00|601.63|601.53|601.73|601.63|601.83|601.73|601.33|601.23|208
1605174900000|2020-11-12 09:55:00|601.63|601.53|601.63|601.53|601.93|601.83|601.53|601.43|131
1605175200000|2020-11-12 10:00:00|601.73|601.63|601.53|601.43|601.93|601.83|601.33|601.23|170
1605175500000|2020-11-12 10:05:00|601.63|601.53|601.73|601.63|601.83|601.73|601.43|601.33|200
1605175800000|2020-11-12 10:10:00|601.83|601.73|601.43|601.33|601.93|601.83|601.23|601.13|169
1605176100000|2020-11-12 10:15:00|601.33|601.23|602.03|601.93|602.13|602.03|601.23|601.13|137
1605176400000|2020-11-12 10:20:00|601.93|601.83|602.43|602.33|602.43|602.33|601.93|601.83|185
1605176700000|2020-11-12 10:25:00|602.53|602.43|602.53|602.43|602.63|602.53|602.13|602.03|161
1605177000000|2020-11-12 10:30:00|602.43|602.33|602.33|602.23|602.53|602.43|602.13|602.03|70
1605177300000|2020-11-12 10:35:00|602.23|602.13|602.23|602.13|602.63|602.53|602.23|602.13|95
1605177600000|2020-11-12 10:40:00|602.13|602.03|602.23|602.13|602.63|602.53|602.03|601.93|115
1605177900000|2020-11-12 10:45:00|602.33|602.23|603.03|602.93|603.03|602.93|602.23|602.13|174
1605178200000|2020-11-12 10:50:00|602.93|602.83|603.13|603.03|603.43|603.33|602.93|602.83|368
1605178500000|2020-11-12 10:55:00|603.03|602.93|603.33|603.23|603.33|603.23|602.83|602.73|96
1605178800000|2020-11-12 11:00:00|603.43|603.33|602.63|602.53|603.43|603.33|602.63|602.53|110
1605179100000|2020-11-12 11:05:00|602.53|602.43|602.73|602.63|603.03|602.93|602.43|602.33|100
1605179400000|2020-11-12 11:10:00|602.63|602.53|602.73|602.63|602.93|602.83|602.43|602.33|113
1605179700000|2020-11-12 11:15:00|602.83|602.73|602.43|602.33|602.93|602.83|602.43|602.33|61
1605180000000|2020-11-12 11:20:00|602.33|602.23|602.13|602.03|602.43|602.33|602.03|601.93|81
1605180300000|2020-11-12 11:25:00|602.23|602.13|602.03|601.93|602.33|602.23|601.93|601.83|121
1605180600000|2020-11-12 11:30:00|602.13|602.03|601.93|601.83|602.33|602.23|601.83|601.73|77
1605180900000|2020-11-12 11:35:00|601.83|601.73|601.83|601.73|602.23|602.13|601.83|601.73|62
1605181200000|2020-11-12 11:40:00|601.93|601.83|601.93|601.83|601.93|601.83|601.73|601.63|110
1605181500000|2020-11-12 11:45:00|602.03|601.93|602.23|602.13|602.23|602.13|601.83|601.73|129
1605181800000|2020-11-12 11:50:00|602.33|602.23|602.33|602.23|602.53|602.43|602.23|602.13|169
1605182100000|2020-11-12 11:55:00|602.23|602.13|601.23|601.13|602.23|602.13|601.23|601.13|154
1605182400000|2020-11-12 12:00:00|601.33|601.23|600.83|600.73|601.43|601.33|600.73|600.63|197
1605182700000|2020-11-12 12:05:00|600.73|600.63|600.63|600.53|600.93|600.83|599.93|599.83|259
1605183000000|2020-11-12 12:10:00|600.53|600.43|600.83|600.73|601.13|601.03|600.43|600.33|195
1605183300000|2020-11-12 12:15:00|600.73|600.63|601.13|601.03|601.13|601.03|600.63|600.53|202
1605183600000|2020-11-12 12:20:00|601.03|600.93|600.93|600.83|601.23|601.13|600.83|600.73|137
1605183900000|2020-11-12 12:25:00|601.03|600.93|601.43|601.33|601.53|601.43|600.83|600.73|86
1605184200000|2020-11-12 12:30:00|601.33|601.23|601.13|601.03|601.63|601.53|601.13|601.03|92
1605184500000|2020-11-12 12:35:00|601.23|601.13|601.43|601.33|601.53|601.43|601.13|601.03|215
1605184800000|2020-11-12 12:40:00|601.52|601.42|601.52|601.42|601.52|601.42|601.02|600.92|90
1605185100000|2020-11-12 12:45:00|601.42|601.32|601.22|601.12|601.52|601.42|601.12|601.02|76
1605185400000|2020-11-12 12:50:00|601.12|601.02|600.42|600.32|601.22|601.12|599.72|599.62|329
1605185700000|2020-11-12 12:55:00|600.32|600.22|599.92|599.82|600.62|600.52|599.72|599.62|101
1605186000000|2020-11-12 13:00:00|600.02|599.92|600.22|600.12|600.42|600.32|599.82|599.72|144
1605186300000|2020-11-12 13:05:00|600.32|600.22|599.82|599.72|600.62|600.52|599.62|599.52|163
1605186600000|2020-11-12 13:10:00|599.72|599.62|599.22|599.12|599.82|599.72|599.22|599.12|129
1605186900000|2020-11-12 13:15:00|599.32|599.22|599.42|599.32|599.72|599.62|599.32|599.22|136
1605187200000|2020-11-12 13:20:00|599.32|599.22|599.52|599.42|599.62|599.52|599.22|599.12|123
1605187500000|2020-11-12 13:25:00|599.62|599.52|599.92|599.82|599.92|599.82|599.22|599.12|160
1605187800000|2020-11-12 13:30:00|599.82|599.72|600.62|600.52|600.62|600.52|599.62|599.52|185
1605188100000|2020-11-12 13:35:00|600.72|600.62|600.52|600.42|600.72|600.62|600.12|600.02|179
1605188400000|2020-11-12 13:40:00|600.42|600.32|600.72|600.62|601.02|600.92|600.32|600.22|122
1605188700000|2020-11-12 13:45:00|600.82|600.72|600.22|600.12|600.82|600.72|600.22|600.12|69
1605189000000|2020-11-12 13:50:00|600.32|600.22|600.02|599.92|600.42|600.32|599.82|599.72|86
1605189300000|2020-11-12 13:55:00|600.12|600.02|600.42|600.32|600.42|600.32|599.72|599.62|83
1605189600000|2020-11-12 14:00:00|600.52|600.42|599.82|599.72|600.52|600.42|599.72|599.62|92
1605189900000|2020-11-12 14:05:00|599.72|599.62|599.72|599.62|599.92|599.82|599.62|599.52|148
1605190200000|2020-11-12 14:10:00|599.82|599.72|600.82|600.72|600.92|600.82|599.82|599.72|322
1605190500000|2020-11-12 14:15:00|600.92|600.82|600.22|600.12|601.12|601.02|599.92|599.82|246
1605190800000|2020-11-12 14:20:00|600.32|600.22|600.62|600.52|600.92|600.82|600.32|600.22|92
1605191100000|2020-11-12 14:25:00|600.72|600.62|601.02|600.92|601.12|601.02|600.62|600.52|119
1605191400000|2020-11-12 14:30:00|601.12|601.02|601.02|600.92|601.32|601.22|600.42|600.32|296
1605191700000|2020-11-12 14:35:00|600.92|600.82|601.42|601.32|601.92|601.82|600.82|600.72|341
1605192000000|2020-11-12 14:40:00|601.32|601.22|601.22|601.12|601.52|601.42|600.82|600.72|227
1605192300000|2020-11-12 14:45:00|601.12|601.02|600.42|600.32|601.42|601.32|600.42|600.32|268
1605192600000|2020-11-12 14:50:00|600.52|600.42|601.62|601.52|601.72|601.62|600.22|600.12|265
1605192900000|2020-11-12 14:55:00|601.52|601.42|601.22|601.12|601.62|601.52|600.52|600.42|312
1605193200000|2020-11-12 15:00:00|601.02|600.92|601.42|601.32|601.92|601.82|600.82|600.72|474
1605193500000|2020-11-12 15:05:00|601.52|601.42|601.72|601.62|601.82|601.72|601.32|601.22|147
1605193800000|2020-11-12 15:10:00|601.66|601.56|602.16|602.06|602.36|602.26|601.46|601.36|228
1605194100000|2020-11-12 15:15:00|602.26|602.16|602.26|602.16|602.46|602.36|601.76|601.66|274
1605194400000|2020-11-12 15:20:00|602.36|602.26|601.46|601.36|602.36|602.26|601.36|601.26|247
1605194700000|2020-11-12 15:25:00|601.56|601.46|601.16|601.06|601.76|601.66|600.96|600.86|142
1605195000000|2020-11-12 15:30:00|601.26|601.16|601.76|601.66|602.06|601.96|601.16|601.06|240
1605195300000|2020-11-12 15:35:00|601.66|601.56|601.76|601.66|601.86|601.76|601.56|601.46|184
1605195600000|2020-11-12 15:40:00|601.66|601.56|601.76|601.66|602.06|601.96|601.66|601.56|191
1605195900000|2020-11-12 15:45:00|601.86|601.76|601.36|601.26|601.86|601.76|601.16|601.06|197
1605196200000|2020-11-12 15:50:00|601.46|601.36|601.46|601.36|601.56|601.46|601.16|601.06|161
1605196500000|2020-11-12 15:55:00|601.56|601.46|601.16|601.06|601.66|601.56|601.06|600.96|172
1605196800000|2020-11-12 16:00:00|601.06|600.96|600.76|600.66|601.36|601.26|600.56|600.46|203
1605197100000|2020-11-12 16:05:00|600.66|600.56|600.96|600.86|600.96|600.86|600.46|600.36|166
1605197400000|2020-11-12 16:10:00|601.06|600.96|600.06|599.96|601.06|600.96|600.06|599.96|190
1605197700000|2020-11-12 16:15:00|600.16|600.06|600.66|600.56|600.66|600.56|600.06|599.96|139
1605198000000|2020-11-12 16:20:00|600.56|600.46|601.06|600.96|601.16|601.06|600.56|600.46|302
1605198300000|2020-11-12 16:25:00|601.16|601.06|601.16|601.06|601.36|601.26|600.86|600.76|374
1605198600000|2020-11-12 16:30:00|601.26|600.96|600.46|600.16|601.56|601.26|600.36|600.06|711
1605198900000|2020-11-12 16:35:00|600.36|600.06|599.36|599.06|600.66|600.36|599.36|599.06|329
1605199200000|2020-11-12 16:40:00|599.26|598.96|599.06|598.76|599.36|599.06|598.96|598.66|119
1605199500000|2020-11-12 16:45:00|599.16|598.86|599.36|599.06|599.56|599.26|599.06|598.76|69
1605199800000|2020-11-12 16:50:00|599.26|598.96|599.66|599.36|599.86|599.56|599.26|598.96|52
1605200100000|2020-11-12 16:55:00|599.56|599.26|599.56|599.26|599.76|599.46|599.36|599.06|41
1605200400000|2020-11-12 17:00:00|599.46|599.16|599.96|599.66|599.96|599.66|599.16|598.86|170
1605200700000|2020-11-12 17:05:00|599.86|599.56|600.16|599.86|600.16|599.86|599.66|599.36|48
1605201000000|2020-11-12 17:10:00|600.26|599.96|600.06|599.76|600.26|599.96|599.86|599.56|28
1605201300000|2020-11-12 17:15:00|599.96|599.66|599.76|599.46|599.96|599.66|599.66|599.36|78
1605201600000|2020-11-12 17:20:00|599.86|599.56|599.56|599.26|599.86|599.56|599.46|599.16|31
1605201900000|2020-11-12 17:25:00|599.46|599.16|598.66|598.36|599.56|599.26|598.66|598.36|97
1605202200000|2020-11-12 17:30:00|598.76|598.46|598.76|598.46|599.06|598.76|598.66|598.36|46
1605202500000|2020-11-12 17:35:00|598.66|598.36|598.16|597.86|598.96|598.66|598.16|597.86|98
1605202800000|2020-11-12 17:40:00|598.26|597.96|597.76|597.46|598.36|598.06|597.66|597.36|90
1605203100000|2020-11-12 17:45:00|597.86|597.56|596.66|596.36|597.86|597.56|596.56|596.26|125
1605203400000|2020-11-12 17:50:00|596.76|596.46|596.96|596.66|597.06|596.76|596.16|595.86|121
1605203700000|2020-11-12 17:55:00|597.06|596.76|597.36|597.06|597.36|597.06|596.86|596.56|57
1605204000000|2020-11-12 18:00:00|597.26|596.96|597.16|596.86|597.46|597.16|596.96|596.66|33
1605204300000|2020-11-12 18:05:00|597.26|596.96|597.06|596.76|597.26|596.96|596.66|596.36|50
1605204600000|2020-11-12 18:10:00|597.16|596.86|597.16|596.86|597.16|596.86|596.36|596.06|63
1605204900000|2020-11-12 18:15:00|597.06|596.76|596.76|596.46|597.16|596.86|596.16|595.86|74
1605205200000|2020-11-12 18:20:00|596.66|596.36|596.36|596.06|597.16|596.86|596.36|596.06|61
1605205500000|2020-11-12 18:25:00|596.26|595.96|596.26|595.96|596.86|596.56|596.06|595.76|77
1605205800000|2020-11-12 18:30:00|596.16|595.86|596.56|596.26|596.86|596.56|595.96|595.66|72
1605206100000|2020-11-12 18:35:00|596.46|596.16|596.76|596.46|596.86|596.56|596.36|596.06|55
1605206400000|2020-11-12 18:40:00|596.66|596.36|596.56|596.26|596.86|596.56|596.46|596.16|54
1605206700000|2020-11-12 18:45:00|596.66|596.36|595.96|595.66|596.66|596.36|595.96|595.66|24
1605207000000|2020-11-12 18:50:00|596.06|595.76|596.76|596.46|596.76|596.46|595.86|595.56|76
1605207300000|2020-11-12 18:55:00|596.86|596.56|596.86|596.56|596.86|596.56|596.56|596.26|19
1605207600000|2020-11-12 19:00:00|596.96|596.66|596.86|596.56|597.16|596.86|596.66|596.36|33
1605207900000|2020-11-12 19:05:00|596.96|596.66|596.16|595.86|597.06|596.76|595.96|595.66|45
1605208200000|2020-11-12 19:10:00|596.26|595.96|595.96|595.66|596.36|596.06|595.96|595.66|29
1605208500000|2020-11-12 19:15:00|596.06|595.76|595.86|595.56|596.06|595.76|595.76|595.46|26
1605208800000|2020-11-12 19:20:00|595.96|595.66|595.76|595.46|596.36|596.06|595.66|595.36|43
1605209100000|2020-11-12 19:25:00|595.86|595.56|595.66|595.36|596.16|595.86|595.66|595.36|28
1605209400000|2020-11-12 19:30:00|595.56|595.26|595.76|595.46|596.46|596.16|595.36|595.06|37
1605209700000|2020-11-12 19:35:00|595.66|595.36|595.66|595.36|595.96|595.66|595.56|595.26|28
1605210000000|2020-11-12 19:40:00|595.56|595.26|594.86|594.56|595.66|595.36|594.76|594.46|52
1605210300000|2020-11-12 19:45:00|594.76|594.46|595.06|594.76|595.16|594.86|594.66|594.36|36
1605210600000|2020-11-12 19:50:00|594.96|594.66|594.76|594.46|595.36|595.06|594.66|594.36|32
1605210900000|2020-11-12 19:55:00|594.66|594.36|594.66|594.36|595.16|594.86|594.66|594.36|46
1605211200000|2020-11-12 20:00:00|594.56|594.26|593.96|593.66|594.76|594.46|593.96|593.66|74
1605211500000|2020-11-12 20:05:00|593.86|593.56|594.06|593.76|594.16|593.86|593.76|593.46|64
1605211800000|2020-11-12 20:10:00|594.16|593.86|594.36|594.06|594.46|594.16|594.06|593.76|30
1605212100000|2020-11-12 20:15:00|594.46|594.16|595.36|595.06|595.56|595.26|594.26|593.96|46
1605212400000|2020-11-12 20:20:00|595.26|594.96|595.46|595.16|595.56|595.26|595.26|594.96|41
1605212700000|2020-11-12 20:25:00|595.36|595.06|594.76|594.46|595.56|595.26|594.66|594.36|32
1605213000000|2020-11-12 20:30:00|594.66|594.36|594.66|594.36|594.66|594.36|594.36|594.06|9
1605213300000|2020-11-12 20:35:00|594.56|594.26|594.86|594.56|594.86|594.56|594.06|593.76|52
1605213600000|2020-11-12 20:40:00|594.76|594.46|594.86|594.56|595.16|594.86|594.76|594.46|53
1605213900000|2020-11-12 20:45:00|594.96|594.66|594.76|594.46|594.96|594.66|594.26|593.96|55
1605214200000|2020-11-12 20:50:00|594.86|594.56|595.26|594.96|595.36|595.06|594.76|594.46|34
1605214500000|2020-11-12 20:55:00|595.16|594.86|595.26|594.96|595.46|595.16|594.86|594.56|82
1605214800000|2020-11-12 21:00:00|597.56|597.26|595.96|595.46|597.56|597.26|595.46|594.96|0
1605215100000|2020-11-12 21:05:00|596.06|595.56|596.26|595.76|596.46|595.96|595.96|595.46|0
1605215400000|2020-11-12 21:10:00|596.36|595.86|596.16|595.66|596.86|596.36|596.06|595.56|0
1605215700000|2020-11-12 21:15:00|596.06|595.56|596.06|595.56|596.16|595.66|596.06|595.56|0
1605216300000|2020-11-12 21:25:00|596.26|595.76|596.16|595.66|596.26|595.76|596.06|595.56|0
1605216600000|2020-11-12 21:30:00|596.26|595.76|596.86|596.36|597.36|596.86|596.06|595.56|0
1605216900000|2020-11-12 21:35:00|596.76|596.26|596.56|596.06|597.06|596.56|596.46|595.96|0
1605217200000|2020-11-12 21:40:00|596.46|595.96|596.16|595.66|596.86|596.36|596.06|595.56|0
1605217500000|2020-11-12 21:45:00|596.06|595.56|596.26|595.76|596.26|595.76|595.96|595.46|0
1605217800000|2020-11-12 21:50:00|596.36|595.86|596.36|595.86|596.46|595.96|596.26|595.76|0
1605218100000|2020-11-12 21:55:00|596.26|595.76|596.16|595.66|596.46|595.96|596.06|595.56|0
1605218400000|2020-11-12 22:00:00|596.26|595.76|596.16|595.66|596.26|595.76|596.16|595.66|0
1605220800000|2020-11-12 22:40:00|596.06|595.56|596.16|595.66|596.16|595.66|596.06|595.56|0
1605221700000|2020-11-12 22:55:00|596.26|595.76|596.16|595.66|596.26|595.76|596.16|595.66|0
1605222000000|2020-11-12 23:00:00|596.06|595.56|596.06|595.56|596.16|595.66|595.76|595.26|0
1605222300000|2020-11-12 23:05:00|596.16|595.66|596.16|595.66|596.36|595.86|596.06|595.56|0
1605222600000|2020-11-12 23:10:00|596.06|595.56|595.66|595.16|596.06|595.56|595.66|595.16|0
1605222900000|2020-11-12 23:15:00|595.76|595.26|595.66|595.16|595.76|595.26|595.36|594.86|0
1605223200000|2020-11-12 23:20:00|595.76|595.26|595.76|595.26|595.86|595.36|595.66|595.16|0
1605223500000|2020-11-12 23:25:00|595.86|595.36|595.86|595.36|595.96|595.46|595.86|595.36|0
1605223800000|2020-11-12 23:30:00|595.96|595.46|596.06|595.56|596.06|595.56|595.86|595.36|0
1605224100000|2020-11-12 23:35:00|596.16|595.66|595.66|595.16|596.16|595.66|595.56|595.06|0
1605224400000|2020-11-12 23:40:00|595.76|595.26|595.96|595.46|595.96|595.46|595.76|595.26|0
1605224700000|2020-11-12 23:45:00|595.86|595.36|595.96|595.46|596.16|595.66|595.86|595.36|0
1605225000000|2020-11-12 23:50:00|595.76|595.26|595.76|595.26|595.86|595.36|595.56|595.06|0
1605225300000|2020-11-12 23:55:00|595.86|595.36|595.56|595.06|595.86|595.36|595.46|594.96|0
1605225600000|2020-11-13 00:00:00|595.66|595.16|595.76|595.26|595.86|595.36|595.46|594.96|0
1605225900000|2020-11-13 00:05:00|595.66|595.16|595.96|595.46|596.06|595.56|595.66|595.16|0
1605226200000|2020-11-13 00:10:00|596.06|595.56|596.36|595.86|596.36|595.86|596.06|595.56|0
1605226500000|2020-11-13 00:15:00|596.46|595.96|595.86|595.36|596.46|595.96|595.86|595.36|0
1605226800000|2020-11-13 00:20:00|595.96|595.46|596.66|596.16|596.76|596.26|595.96|595.46|0
1605227100000|2020-11-13 00:25:00|596.46|595.96|596.46|595.96|596.66|596.16|596.46|595.96|0
1605227400000|2020-11-13 00:30:00|596.36|595.86|596.26|595.76|596.46|595.96|596.26|595.76|0
1605227700000|2020-11-13 00:35:00|596.16|595.66|595.66|595.16|596.16|595.66|595.46|594.96|0
1605228000000|2020-11-13 00:40:00|595.76|595.26|595.16|594.66|595.76|595.26|595.16|594.66|0
1605228300000|2020-11-13 00:45:00|595.26|594.76|595.06|594.56|595.36|594.86|594.86|594.36|0
1605228600000|2020-11-13 00:50:00|594.96|594.46|594.66|594.16|595.06|594.56|594.56|594.06|0
1605228900000|2020-11-13 00:55:00|594.76|594.26|594.56|594.06|595.16|594.66|594.56|594.06|0
1605229200000|2020-11-13 01:00:00|594.66|594.16|595.06|594.56|595.16|594.66|594.66|594.16|0
1605229500000|2020-11-13 01:05:00|594.96|594.46|595.16|594.66|595.16|594.66|594.86|594.36|0
1605229800000|2020-11-13 01:10:00|595.06|594.56|595.46|594.96|595.46|594.96|595.06|594.56|0
1605230100000|2020-11-13 01:15:00|595.36|594.86|595.36|594.86|595.66|595.16|595.36|594.86|0
1605230400000|2020-11-13 01:20:00|595.46|594.96|594.96|594.46|595.46|594.96|594.76|594.26|0
1605230700000|2020-11-13 01:25:00|594.86|594.36|594.86|594.36|595.16|594.66|594.86|594.36|0
1605231000000|2020-11-13 01:30:00|594.76|594.26|594.36|593.86|594.86|594.36|594.36|593.86|0
1605231300000|2020-11-13 01:35:00|594.46|593.96|594.36|593.86|594.66|594.16|594.16|593.66|0
1605231600000|2020-11-13 01:40:00|594.26|593.76|594.56|594.06|594.66|594.16|594.16|593.66|0
1605231900000|2020-11-13 01:45:00|594.46|593.96|594.66|594.16|594.86|594.36|594.36|593.86|0
1605232200000|2020-11-13 01:50:00|594.56|594.06|594.26|593.76|594.66|594.16|594.16|593.66|0
1605232500000|2020-11-13 01:55:00|594.16|593.66|594.06|593.56|594.16|593.66|593.86|593.36|0
1605232800000|2020-11-13 02:00:00|593.96|593.46|593.66|593.16|594.16|593.66|593.66|593.16|0
1605233100000|2020-11-13 02:05:00|593.56|593.06|593.86|593.36|594.06|593.56|593.56|593.06|0
1605233400000|2020-11-13 02:10:00|593.96|593.46|594.36|593.86|594.36|593.86|593.96|593.46|0
1605233700000|2020-11-13 02:15:00|594.26|593.76|594.26|593.76|594.46|593.96|594.26|593.76|0
1605234000000|2020-11-13 02:20:00|594.16|593.66|593.96|593.46|594.46|593.96|593.96|593.46|0
1605234300000|2020-11-13 02:25:00|594.06|593.56|594.16|593.66|594.36|593.86|593.86|593.36|0
1605234600000|2020-11-13 02:30:00|594.06|593.56|594.66|594.16|594.66|594.16|593.66|593.16|0
1605234900000|2020-11-13 02:35:00|594.76|594.26|594.76|594.26|594.86|594.36|594.66|594.16|0
1605235200000|2020-11-13 02:40:00|594.86|594.36|594.76|594.26|594.96|594.46|594.76|594.26|0
1605235500000|2020-11-13 02:45:00|594.86|594.36|594.96|594.46|595.06|594.56|594.76|594.26|0
1605235800000|2020-11-13 02:50:00|594.86|594.36|595.26|594.76|595.26|594.76|594.76|594.26|0
1605236100000|2020-11-13 02:55:00|595.36|594.86|595.16|594.66|595.46|594.96|595.16|594.66|0
1605236400000|2020-11-13 03:00:00|595.06|594.56|595.26|594.76|595.36|594.86|595.06|594.56|0
1605236700000|2020-11-13 03:05:00|595.16|594.66|595.26|594.76|595.46|594.96|595.16|594.66|0
1605237000000|2020-11-13 03:10:00|595.36|594.86|595.16|594.66|595.46|594.96|595.16|594.66|0
1605237300000|2020-11-13 03:15:00|595.06|594.56|594.76|594.26|595.16|594.66|594.76|594.26|0
1605237600000|2020-11-13 03:20:00|594.86|594.36|594.96|594.46|594.96|594.46|594.76|594.26|0
1605237900000|2020-11-13 03:25:00|594.86|594.36|594.76|594.26|594.86|594.36|594.76|594.26|0
1605238200000|2020-11-13 03:30:00|594.86|594.36|594.76|594.26|594.96|594.46|594.66|594.16|0
1605238500000|2020-11-13 03:35:00|594.86|594.36|594.96|594.46|595.16|594.66|594.86|594.36|0
1605238800000|2020-11-13 03:40:00|595.06|594.56|594.96|594.46|595.16|594.66|594.96|594.46|0
1605239100000|2020-11-13 03:45:00|595.06|594.56|595.26|594.76|595.26|594.76|594.96|594.46|0
1605239400000|2020-11-13 03:50:00|595.36|594.86|595.46|594.96|595.56|595.06|595.26|594.76|0
1605239700000|2020-11-13 03:55:00|595.36|594.86|595.16|594.66|595.36|594.86|595.16|594.66|0
1605240000000|2020-11-13 04:00:00|595.26|594.76|595.26|594.76|595.46|594.96|595.16|594.66|0
1605240300000|2020-11-13 04:05:00|595.16|594.66|594.96|594.46|595.26|594.76|594.96|594.46|0
1605240600000|2020-11-13 04:10:00|595.06|594.56|594.96|594.46|595.06|594.56|594.86|594.36|0
1605240900000|2020-11-13 04:15:00|595.06|594.56|595.16|594.66|595.16|594.66|594.96|594.46|0
1605241200000|2020-11-13 04:20:00|594.96|594.46|594.96|594.46|595.16|594.66|594.96|594.46|0
1605241500000|2020-11-13 04:25:00|595.06|594.56|595.16|594.66|595.16|594.66|595.06|594.56|0
1605241800000|2020-11-13 04:30:00|595.26|594.76|595.46|594.96|595.76|595.26|595.26|594.76|0
1605242100000|2020-11-13 04:35:00|595.56|595.06|595.96|595.46|595.96|595.46|595.56|595.06|0
1605242400000|2020-11-13 04:40:00|595.86|595.36|595.96|595.46|595.96|595.46|595.76|595.26|0
1605242700000|2020-11-13 04:45:00|596.06|595.56|596.16|595.66|596.16|595.66|595.96|595.46|0
1605243000000|2020-11-13 04:50:00|596.06|595.56|596.56|596.06|596.76|596.26|595.96|595.46|0
1605243300000|2020-11-13 04:55:00|596.66|596.16|596.36|595.86|596.76|596.26|596.36|595.86|0
1605243600000|2020-11-13 05:00:00|596.26|595.76|596.36|595.86|596.56|596.06|596.26|595.76|0
1605243900000|2020-11-13 05:05:00|596.46|595.96|596.36|595.86|596.56|596.06|596.36|595.86|0
1605244200000|2020-11-13 05:10:00|596.46|595.96|596.36|595.86|596.56|596.06|596.36|595.86|0
1605244500000|2020-11-13 05:15:00|596.46|595.96|596.56|596.06|596.76|596.26|596.36|595.86|0
1605244800000|2020-11-13 05:20:00|596.46|595.96|596.36|595.86|596.46|595.96|596.36|595.86|0
1605245100000|2020-11-13 05:25:00|596.26|595.76|596.36|595.86|596.36|595.86|596.06|595.56|0
1605245400000|2020-11-13 05:30:00|596.26|595.76|595.76|595.26|596.26|595.76|595.66|595.16|0
1605245700000|2020-11-13 05:35:00|595.86|595.36|595.66|595.16|595.96|595.46|595.66|595.16|0
1605246000000|2020-11-13 05:40:00|595.76|595.26|596.06|595.56|596.26|595.76|595.76|595.26|0
1605246300000|2020-11-13 05:45:00|596.16|595.66|596.26|595.76|596.36|595.86|596.06|595.56|0
1605246600000|2020-11-13 05:50:00|596.36|595.86|596.36|595.86|596.56|596.06|596.26|595.76|0
1605246900000|2020-11-13 05:55:00|596.46|595.96|596.36|595.86|596.56|596.06|596.26|595.76|0
1605247200000|2020-11-13 06:00:00|596.26|595.76|596.86|596.36|596.86|596.36|596.26|595.76|0
1605247500000|2020-11-13 06:05:00|596.76|596.26|596.56|596.06|596.86|596.36|596.46|595.96|0
1605247800000|2020-11-13 06:10:00|596.66|596.16|596.66|596.16|597.06|596.56|596.66|596.16|0
1605248100000|2020-11-13 06:15:00|596.76|596.26|596.66|596.16|596.86|596.36|596.56|596.06|0
1605248400000|2020-11-13 06:20:00|596.76|596.26|597.06|596.56|597.06|596.56|596.56|596.06|0
1605248700000|2020-11-13 06:25:00|596.96|596.46|597.06|596.56|597.06|596.56|596.96|596.46|0
1605249300000|2020-11-13 06:35:00|597.16|596.66|597.46|596.96|597.76|597.26|597.16|596.66|0
1605249600000|2020-11-13 06:40:00|597.56|597.06|597.76|597.26|597.86|597.36|597.56|597.06|0
1605249900000|2020-11-13 06:45:00|597.86|597.36|597.56|597.06|597.86|597.36|597.56|597.06|0
1605250200000|2020-11-13 06:50:00|597.46|596.96|597.26|596.76|597.46|596.96|597.06|596.56|0
1605250500000|2020-11-13 06:55:00|597.36|596.86|597.36|596.86|597.56|597.06|597.26|596.76|0
1605250800000|2020-11-13 07:00:00|597.46|596.96|596.86|596.56|597.76|597.46|596.86|596.56|193
1605251100000|2020-11-13 07:05:00|596.76|596.46|596.56|596.26|596.86|596.56|596.26|595.96|71
1605251400000|2020-11-13 07:10:00|596.46|596.16|596.56|596.26|596.86|596.56|596.36|596.06|58
1605251700000|2020-11-13 07:15:00|596.46|596.16|597.16|596.86|597.16|596.86|596.36|596.06|49
1605252000000|2020-11-13 07:20:00|597.06|596.76|597.16|596.86|597.36|597.06|596.96|596.66|29
1605252300000|2020-11-13 07:25:00|597.06|596.76|596.76|596.46|597.26|596.96|596.76|596.46|27
1605252600000|2020-11-13 07:30:00|596.66|596.36|596.56|596.26|597.26|596.96|596.56|596.26|72
1605252900000|2020-11-13 07:35:00|596.46|596.16|597.06|596.76|597.06|596.76|596.36|596.06|82
1605253200000|2020-11-13 07:40:00|596.96|596.66|596.86|596.56|597.16|596.86|596.26|595.96|77
1605253500000|2020-11-13 07:45:00|596.76|596.46|596.76|596.46|597.06|596.76|596.56|596.26|30
1605253800000|2020-11-13 07:50:00|596.86|596.56|596.86|596.56|597.16|596.86|596.76|596.46|30
1605254100000|2020-11-13 07:55:00|596.96|596.66|597.66|597.36|597.76|597.46|596.56|596.26|125
1605254400000|2020-11-13 08:00:00|597.56|597.46|599.66|599.56|600.16|600.06|597.06|596.96|858
1605254700000|2020-11-13 08:05:00|599.96|599.86|599.06|598.96|599.96|599.86|598.46|598.36|506
1605255000000|2020-11-13 08:10:00|598.96|598.86|599.36|599.26|599.66|599.56|598.66|598.56|380
1605255300000|2020-11-13 08:15:00|599.26|599.16|599.26|599.16|599.76|599.66|598.96|598.86|282
1605255600000|2020-11-13 08:20:00|599.36|599.26|599.46|599.36|599.56|599.46|598.86|598.76|193
1605255900000|2020-11-13 08:25:00|599.36|599.26|600.06|599.96|600.06|599.96|599.26|599.16|327
1605256200000|2020-11-13 08:30:00|599.96|599.86|600.16|600.06|600.36|600.26|599.36|599.26|238
1605256500000|2020-11-13 08:35:00|600.26|600.16|599.96|599.86|600.26|600.16|599.56|599.46|193
1605256800000|2020-11-13 08:40:00|600.01|599.91|599.41|599.31|600.21|600.11|599.41|599.31|177
1605257100000|2020-11-13 08:45:00|599.31|599.21|599.61|599.51|599.81|599.71|599.11|599.01|221
1605257400000|2020-11-13 08:50:00|599.51|599.41|599.01|598.91|599.51|599.41|598.91|598.81|226
1605257700000|2020-11-13 08:55:00|599.11|599.01|598.91|598.81|599.21|599.11|598.51|598.41|169
1605258000000|2020-11-13 09:00:00|598.81|598.71|598.91|598.81|599.01|598.91|598.61|598.51|167
1605258300000|2020-11-13 09:05:00|599.01|598.91|599.11|599.01|599.21|599.11|598.71|598.61|170
1605258600000|2020-11-13 09:10:00|599.01|598.91|598.41|598.31|599.11|599.01|598.31|598.21|202
1605258900000|2020-11-13 09:15:00|598.51|598.41|599.31|599.21|599.31|599.21|598.31|598.21|194
1605259200000|2020-11-13 09:20:00|599.41|599.31|599.41|599.31|599.71|599.61|599.31|599.21|195
1605259500000|2020-11-13 09:25:00|599.51|599.41|599.01|598.91|599.51|599.41|598.81|598.71|189
1605259800000|2020-11-13 09:30:00|599.11|599.01|599.91|599.81|600.31|600.21|599.11|599.01|284
1605260100000|2020-11-13 09:35:00|600.01|599.91|600.41|600.31|600.61|600.51|600.01|599.91|96
1605260400000|2020-11-13 09:40:00|600.51|600.41|600.51|600.41|600.61|600.51|600.31|600.21|93
1605260700000|2020-11-13 09:45:00|600.61|600.51|600.91|600.81|600.91|600.81|600.11|600.01|149
1605261000000|2020-11-13 09:50:00|600.81|600.71|600.81|600.71|601.01|600.91|600.71|600.61|154
1605261300000|2020-11-13 09:55:00|600.91|600.81|601.41|601.31|601.61|601.51|600.91|600.81|174
1605261600000|2020-11-13 10:00:00|601.31|601.21|601.21|601.11|601.61|601.51|601.01|600.91|113
1605261900000|2020-11-13 10:05:00|601.31|601.21|601.11|601.01|601.41|601.31|600.91|600.81|81
1605262200000|2020-11-13 10:10:00|601.21|601.11|601.01|600.91|601.21|601.11|600.91|600.81|95
1605262500000|2020-11-13 10:15:00|600.91|600.81|601.41|601.31|601.51|601.41|600.81|600.71|146
1605262800000|2020-11-13 10:20:00|601.31|601.21|600.81|600.71|601.31|601.21|600.61|600.51|652
1605263100000|2020-11-13 10:25:00|600.71|600.61|600.61|600.51|601.11|601.01|600.51|600.41|91
1605263400000|2020-11-13 10:30:00|600.51|600.41|600.21|600.11|600.61|600.51|600.21|600.11|76
1605263700000|2020-11-13 10:35:00|600.11|600.01|600.31|600.21|600.41|600.31|600.11|600.01|128
1605264000000|2020-11-13 10:40:00|600.41|600.31|600.61|600.51|600.91|600.81|600.41|600.31|85
1605264300000|2020-11-13 10:45:00|600.71|600.61|601.01|600.91|601.11|601.01|600.61|600.51|69
1605264600000|2020-11-13 10:50:00|601.11|601.01|601.71|601.61|601.81|601.71|601.01|600.91|147
1605264900000|2020-11-13 10:55:00|601.81|601.71|601.21|601.11|601.91|601.81|601.21|601.11|191
1605265200000|2020-11-13 11:00:00|601.31|601.21|599.51|599.41|601.31|601.21|599.51|599.41|204
1605265500000|2020-11-13 11:05:00|599.61|599.51|599.81|599.71|600.11|600.01|599.51|599.41|171
1605265800000|2020-11-13 11:10:00|599.71|599.61|599.71|599.61|600.11|600.01|599.31|599.21|113
1605266100000|2020-11-13 11:15:00|599.81|599.71|599.41|599.31|599.81|599.71|599.31|599.21|105
1605266400000|2020-11-13 11:20:00|599.51|599.41|599.11|599.01|599.71|599.61|599.11|599.01|130
1605266700000|2020-11-13 11:25:00|599.21|599.11|599.21|599.11|599.51|599.41|598.91|598.81|109
1605267000000|2020-11-13 11:30:00|599.31|599.21|599.41|599.31|599.51|599.41|599.11|599.01|79
1605267300000|2020-11-13 11:35:00|599.31|599.21|599.51|599.41|599.71|599.61|599.31|599.21|75
1605267600000|2020-11-13 11:40:00|599.61|599.51|599.11|599.01|599.81|599.71|599.11|599.01|112
1605267900000|2020-11-13 11:45:00|599.01|598.91|598.81|598.71|599.31|599.21|598.71|598.61|111
1605268200000|2020-11-13 11:50:00|598.91|598.81|599.11|599.01|599.31|599.21|598.71|598.61|76
1605268500000|2020-11-13 11:55:00|599.01|598.91|599.41|599.31|599.41|599.31|598.91|598.81|77
1605268800000|2020-11-13 12:00:00|599.31|599.21|598.71|598.61|599.41|599.31|598.61|598.51|110
1605269100000|2020-11-13 12:05:00|598.61|598.51|598.71|598.61|598.91|598.81|598.51|598.41|96
1605269400000|2020-11-13 12:10:00|598.81|598.71|598.71|598.61|598.81|598.71|598.51|598.41|73
1605269700000|2020-11-13 12:15:00|598.61|598.51|598.71|598.61|599.01|598.91|598.61|598.51|67
1605270000000|2020-11-13 12:20:00|598.81|598.71|598.81|598.71|598.91|598.81|598.51|598.41|76
1605270300000|2020-11-13 12:25:00|598.91|598.81|599.11|599.01|599.11|599.01|598.61|598.51|216
1605270600000|2020-11-13 12:30:00|599.21|599.11|599.41|599.31|599.61|599.51|599.21|599.11|127
1605270900000|2020-11-13 12:35:00|599.31|599.21|599.11|599.01|599.51|599.41|599.11|599.01|103
1605271200000|2020-11-13 12:40:00|599.07|598.97|598.97|598.87|599.27|599.17|598.97|598.87|68
1605271500000|2020-11-13 12:45:00|599.07|598.97|598.97|598.87|599.07|598.97|598.77|598.67|52
1605271800000|2020-11-13 12:50:00|598.87|598.77|598.87|598.77|599.07|598.97|598.77|598.67|34
1605272100000|2020-11-13 12:55:00|598.97|598.87|598.67|598.57|599.07|598.97|598.57|598.47|76
1605272400000|2020-11-13 13:00:00|598.77|598.67|598.57|598.47|598.87|598.77|598.57|598.47|122
1605272700000|2020-11-13 13:05:00|598.67|598.57|598.77|598.67|598.87|598.77|598.47|598.37|107
1605273000000|2020-11-13 13:10:00|598.67|598.57|598.57|598.47|598.87|598.77|598.27|598.17|195
1605273300000|2020-11-13 13:15:00|598.47|598.37|598.17|598.07|598.67|598.57|598.17|598.07|92
1605273600000|2020-11-13 13:20:00|598.27|598.17|598.67|598.57|598.67|598.57|598.17|598.07|100
1605273900000|2020-11-13 13:25:00|598.77|598.67|598.67|598.57|598.87|598.77|598.57|598.47|86
1605274200000|2020-11-13 13:30:00|598.77|598.67|598.87|598.77|599.17|599.07|598.77|598.67|115
1605274500000|2020-11-13 13:35:00|598.77|598.67|598.57|598.47|598.87|598.77|598.37|598.27|144
1605274800000|2020-11-13 13:40:00|598.67|598.57|598.47|598.37|598.67|598.57|598.27|598.17|69
1605275100000|2020-11-13 13:45:00|598.57|598.47|598.37|598.27|598.67|598.57|598.37|598.27|85
1605275400000|2020-11-13 13:50:00|598.47|598.37|598.77|598.67|598.77|598.67|598.37|598.27|65
1605275700000|2020-11-13 13:55:00|598.87|598.77|599.07|598.97|599.17|599.07|598.67|598.57|116
1605276000000|2020-11-13 14:00:00|598.97|598.87|598.17|598.07|598.97|598.87|598.17|598.07|153
1605276300000|2020-11-13 14:05:00|598.07|597.97|597.87|597.77|598.17|598.07|597.67|597.57|194
1605276600000|2020-11-13 14:10:00|597.77|597.67|597.77|597.67|597.97|597.87|597.67|597.57|132
1605276900000|2020-11-13 14:15:00|597.87|597.77|597.97|597.87|597.97|597.87|597.77|597.67|123
1605277200000|2020-11-13 14:20:00|597.87|597.77|598.07|597.97|598.17|598.07|597.87|597.77|77
1605277500000|2020-11-13 14:25:00|597.97|597.87|598.07|597.97|598.17|598.07|597.87|597.77|135
1605277800000|2020-11-13 14:30:00|598.17|598.07|598.27|598.17|598.27|598.17|597.67|597.57|425
1605278100000|2020-11-13 14:35:00|598.37|598.27|598.87|598.77|598.97|598.87|597.87|597.77|318
1605278400000|2020-11-13 14:40:00|598.77|598.67|599.17|599.07|599.27|599.17|598.77|598.67|332
1605278700000|2020-11-13 14:45:00|599.27|599.17|599.37|599.27|599.67|599.57|599.07|598.97|259
1605279000000|2020-11-13 14:50:00|599.47|599.37|599.67|599.57|599.67|599.57|599.17|599.07|339
1605279300000|2020-11-13 14:55:00|599.77|599.67|599.97|599.87|600.17|600.07|599.77|599.67|276
1605279600000|2020-11-13 15:00:00|599.87|599.77|598.87|598.77|599.97|599.87|598.67|598.57|366
1605279900000|2020-11-13 15:05:00|598.97|598.87|599.17|599.07|599.37|599.27|598.77|598.67|215
1605280200000|2020-11-13 15:10:00|599.07|598.97|598.67|598.57|599.17|599.07|598.67|598.57|208
1605280500000|2020-11-13 15:15:00|598.77|598.67|598.27|598.17|598.87|598.77|597.97|597.87|267
1605280800000|2020-11-13 15:20:00|598.17|598.07|598.37|598.27|598.47|598.37|597.97|597.87|173
1605281100000|2020-11-13 15:25:00|598.27|598.17|598.67|598.57|598.77|598.67|598.17|598.07|168
1605281400000|2020-11-13 15:30:00|598.57|598.47|598.67|598.57|598.77|598.67|598.37|598.27|170
1605281700000|2020-11-13 15:35:00|598.57|598.47|597.87|597.77|598.67|598.57|597.87|597.77|239
1605282000000|2020-11-13 15:40:00|597.77|597.67|598.67|598.57|598.87|598.77|597.77|597.67|190
1605282300000|2020-11-13 15:45:00|598.57|598.47|598.67|598.57|598.67|598.57|598.37|598.27|214
1605282600000|2020-11-13 15:50:00|598.57|598.47|598.07|597.97|598.67|598.57|597.87|597.77|183
1605282900000|2020-11-13 15:55:00|598.17|598.07|597.77|597.67|598.17|598.07|597.27|597.17|239
1605283200000|2020-11-13 16:00:00|597.87|597.77|598.07|597.97|598.17|598.07|597.67|597.57|196
1605283500000|2020-11-13 16:05:00|598.17|598.07|598.77|598.67|598.87|598.77|598.07|597.97|244
1605283800000|2020-11-13 16:10:00|598.67|598.57|598.67|598.57|598.87|598.77|598.47|598.37|191
1605284100000|2020-11-13 16:15:00|598.77|598.67|598.77|598.67|599.07|598.97|598.67|598.57|129
1605284400000|2020-11-13 16:20:00|598.87|598.77|598.37|598.27|598.87|598.77|598.27|598.17|168
1605284700000|2020-11-13 16:25:00|598.27|598.17|598.17|598.07|598.37|598.27|597.77|597.67|493
1605285000000|2020-11-13 16:30:00|598.27|597.97|597.17|596.87|598.37|598.07|597.07|596.77|292
1605285300000|2020-11-13 16:35:00|597.27|596.97|596.87|596.57|597.37|597.07|596.77|596.47|266
1605285600000|2020-11-13 16:40:00|596.97|596.67|597.67|597.37|597.97|597.67|596.87|596.57|144
1605285900000|2020-11-13 16:45:00|597.57|597.27|598.07|597.77|598.07|597.77|597.57|597.27|44
1605286200000|2020-11-13 16:50:00|597.97|597.67|597.97|597.67|598.07|597.77|597.77|597.47|28
1605286500000|2020-11-13 16:55:00|597.87|597.57|597.97|597.67|598.27|597.97|597.87|597.57|37
1605286800000|2020-11-13 17:00:00|598.07|597.77|597.97|597.67|598.17|597.87|597.77|597.47|38
1605287100000|2020-11-13 17:05:00|598.07|597.77|597.77|597.47|598.17|597.87|597.57|597.27|53
1605287400000|2020-11-13 17:10:00|597.67|597.37|598.07|597.77|598.17|597.87|597.67|597.37|37
1605287700000|2020-11-13 17:15:00|597.97|597.67|598.27|597.97|598.47|598.17|597.87|597.57|56
1605288000000|2020-11-13 17:20:00|598.37|598.07|598.17|597.87|598.37|598.07|598.07|597.77|13
1605288300000|2020-11-13 17:25:00|598.27|597.97|598.37|598.07|598.47|598.17|598.17|597.87|24
1605288600000|2020-11-13 17:30:00|598.27|597.97|598.37|598.07|598.47|598.17|598.17|597.87|7
1605288900000|2020-11-13 17:35:00|598.47|598.17|598.57|598.27|598.57|598.27|598.37|598.07|14
1605289200000|2020-11-13 17:40:00|598.67|598.37|598.37|598.07|598.67|598.37|598.37|598.07|8
1605289500000|2020-11-13 17:45:00|598.27|597.97|598.17|597.87|598.47|598.17|597.97|597.67|24
1605289800000|2020-11-13 17:50:00|598.27|597.97|598.37|598.07|598.47|598.17|598.17|597.87|11
1605290100000|2020-11-13 17:55:00|598.47|598.17|598.57|598.27|598.67|598.37|598.37|598.07|19
1605290400000|2020-11-13 18:00:00|598.67|598.37|598.47|598.17|598.77|598.47|598.37|598.07|13
1605290700000|2020-11-13 18:05:00|598.57|598.27|598.97|598.67|598.97|598.67|598.57|598.27|65
1605291000000|2020-11-13 18:10:00|599.07|598.77|598.77|598.47|599.07|598.77|598.77|598.47|111
1605291300000|2020-11-13 18:15:00|598.87|598.57|599.17|598.87|599.17|598.87|598.77|598.47|14
1605291600000|2020-11-13 18:20:00|599.07|598.77|598.97|598.67|599.17|598.87|598.67|598.37|38
1605291900000|2020-11-13 18:25:00|598.87|598.57|598.87|598.57|599.27|598.97|598.87|598.57|40
1605292200000|2020-11-13 18:30:00|598.77|598.47|598.47|598.17|598.87|598.57|598.37|598.07|19
1605292500000|2020-11-13 18:35:00|598.57|598.27|598.67|598.37|598.77|598.47|598.47|598.17|18
1605292800000|2020-11-13 18:40:00|598.57|598.27|598.77|598.47|598.87|598.57|598.57|598.27|19
1605293100000|2020-11-13 18:45:00|598.67|598.37|598.77|598.47|598.97|598.67|598.67|598.37|11
1605293400000|2020-11-13 18:50:00|598.87|598.57|598.77|598.47|598.87|598.57|598.77|598.47|2
1605293700000|2020-11-13 18:55:00|598.87|598.57|599.07|598.77|599.07|598.77|598.77|598.47|5
1605294000000|2020-11-13 19:00:00|598.97|598.67|599.07|598.77|599.27|598.97|598.97|598.67|20
1605294300000|2020-11-13 19:05:00|599.17|598.87|599.27|598.97|599.27|598.97|599.07|598.77|34
1605294600000|2020-11-13 19:10:00|599.37|599.07|598.77|598.47|599.37|599.07|598.77|598.47|20
1605294900000|2020-11-13 19:15:00|598.67|598.37|599.17|598.87|599.27|598.97|598.57|598.27|30
1605295200000|2020-11-13 19:20:00|599.27|598.97|599.27|598.97|599.67|599.37|599.17|598.87|36
1605295500000|2020-11-13 19:25:00|599.37|599.07|599.27|598.97|599.37|599.07|599.17|598.87|22
1605295800000|2020-11-13 19:30:00|599.37|599.07|599.07|598.77|599.47|599.17|599.07|598.77|27
1605296100000|2020-11-13 19:35:00|599.17|598.87|599.37|599.07|599.47|599.17|599.07|598.77|14
1605296400000|2020-11-13 19:40:00|599.47|599.17|599.27|598.97|599.47|599.17|599.17|598.87|8
1605296700000|2020-11-13 19:45:00|599.17|598.87|598.97|598.67|599.27|598.97|598.97|598.67|18
1605297000000|2020-11-13 19:50:00|599.07|598.77|599.27|598.97|599.27|598.97|598.97|598.67|38
1605297300000|2020-11-13 19:55:00|599.37|599.07|599.77|599.47|599.97|599.67|599.37|599.07|47
1605297600000|2020-11-13 20:00:00|599.67|599.37|599.37|599.07|599.77|599.47|599.37|599.07|27
1605297900000|2020-11-13 20:05:00|599.47|599.17|599.47|599.17|599.67|599.37|599.37|599.07|25
1605298200000|2020-11-13 20:10:00|599.57|599.27|599.67|599.37|599.67|599.37|599.27|598.97|17
1605298500000|2020-11-13 20:15:00|599.77|599.47|599.27|598.97|599.77|599.47|599.07|598.77|17
1605298800000|2020-11-13 20:20:00|599.17|598.87|599.17|598.87|599.27|598.97|599.07|598.77|7
1605299100000|2020-11-13 20:25:00|599.27|598.97|599.47|599.17|599.57|599.27|599.27|598.97|50
1605299400000|2020-11-13 20:30:00|599.57|599.27|599.97|599.67|600.07|599.77|599.47|599.17|42
1605299700000|2020-11-13 20:35:00|600.07|599.77|600.47|600.17|600.47|600.17|599.97|599.67|39
1605300000000|2020-11-13 20:40:00|600.57|600.27|600.97|600.67|600.97|600.67|600.47|600.17|53
1605300300000|2020-11-13 20:45:00|600.87|600.57|600.77|600.47|601.07|600.77|600.67|600.37|24
1605300600000|2020-11-13 20:50:00|600.67|600.37|600.17|599.87|600.87|600.57|600.07|599.77|51
1605300900000|2020-11-13 20:55:00|600.07|599.77|600.87|600.57|600.87|600.57|599.97|599.67|89
1605301200000|2020-11-13 21:00:00|600.97|600.47|600.97|600.47|601.17|600.67|600.47|599.97|0
1605301500000|2020-11-13 21:05:00|601.07|600.57|600.87|600.37|601.07|600.57|600.87|600.37|0
1605301800000|2020-11-13 21:10:00|600.97|600.47|600.67|600.17|600.97|600.47|600.57|600.07|0
1605302100000|2020-11-13 21:15:00|600.77|600.27|600.77|600.27|600.77|600.27|600.67|600.17|0
1605302700000|2020-11-13 21:25:00|600.67|600.17|600.77|600.27|600.77|600.27|600.67|600.17|0
1605303000000|2020-11-13 21:30:00|600.67|600.17|600.77|600.27|600.77|600.27|600.57|600.07|0
1605303300000|2020-11-13 21:35:00|600.87|600.37|600.87|600.37|600.97|600.47|600.67|600.17|0
1605303600000|2020-11-13 21:40:00|600.67|600.17|600.77|600.27|600.87|600.37|600.67|600.17|0
1605303900000|2020-11-13 21:45:00|600.87|600.37|600.87|600.37|601.07|600.57|600.77|600.27|0
1605304200000|2020-11-13 21:50:00|600.97|600.47|600.97|600.47|600.97|600.47|600.87|600.37|0
1605304500000|2020-11-13 21:55:00|600.87|600.37|600.77|600.27|600.97|600.47|600.67|600.17|0
1605481200000|2020-11-15 23:00:00|602.37|601.87|602.57|602.07|602.77|602.27|602.27|601.77|0
1605481500000|2020-11-15 23:05:00|602.67|602.17|602.87|602.37|603.17|602.67|602.67|602.17|0
1605481800000|2020-11-15 23:10:00|602.97|602.47|603.47|602.97|603.57|603.07|602.87|602.37|0
1605482100000|2020-11-15 23:15:00|603.57|603.07|603.67|603.17|604.07|603.57|603.47|602.97|0
1605482400000|2020-11-15 23:20:00|603.77|603.27|603.87|603.37|604.27|603.77|603.77|603.27|0
1605482700000|2020-11-15 23:25:00|603.97|603.47|603.67|603.17|603.97|603.47|603.57|603.07|0
1605483000000|2020-11-15 23:30:00|603.77|603.27|603.67|603.17|603.87|603.37|603.47|602.97|0
1605483300000|2020-11-15 23:35:00|603.57|603.07|603.47|602.97|603.57|603.07|603.37|602.87|0
1605483600000|2020-11-15 23:40:00|603.57|603.07|603.77|603.27|603.97|603.47|603.57|603.07|0
1605483900000|2020-11-15 23:45:00|603.87|603.37|603.97|603.47|603.97|603.47|603.67|603.17|0
1605484200000|2020-11-15 23:50:00|604.07|603.57|604.27|603.77|604.27|603.77|604.07|603.57|0
1605484500000|2020-11-15 23:55:00|604.37|603.87|604.07|603.57|604.47|603.97|603.97|603.47|0
1605484800000|2020-11-16 00:00:00|604.17|603.67|603.67|603.17|604.17|603.67|603.67|603.17|0
1605485100000|2020-11-16 00:05:00|603.77|603.27|603.77|603.27|603.77|603.27|603.47|602.97|0
1605485400000|2020-11-16 00:10:00|603.87|603.37|603.27|602.77|603.87|603.37|603.17|602.67|0
1605485700000|2020-11-16 00:15:00|603.37|602.87|603.87|603.37|603.97|603.47|603.17|602.67|0
1605486000000|2020-11-16 00:20:00|603.97|603.47|604.17|603.67|604.17|603.67|603.57|603.07|0
1605486300000|2020-11-16 00:25:00|604.07|603.57|604.17|603.67|604.37|603.87|604.07|603.57|0
1605486600000|2020-11-16 00:30:00|604.07|603.57|603.87|603.37|604.17|603.67|603.87|603.37|0
1605486900000|2020-11-16 00:35:00|603.67|603.17|603.87|603.37|603.97|603.47|603.67|603.17|0
1605487200000|2020-11-16 00:40:00|603.77|603.27|604.27|603.77|604.27|603.77|603.67|603.17|0
1605487500000|2020-11-16 00:45:00|604.17|603.67|604.27|603.77|604.47|603.97|604.17|603.67|0
1605487800000|2020-11-16 00:50:00|604.37|603.87|603.97|603.47|604.37|603.87|603.97|603.47|0
1605488100000|2020-11-16 00:55:00|603.87|603.37|603.87|603.37|603.97|603.47|603.67|603.17|0
1605488400000|2020-11-16 01:00:00|603.77|603.27|603.57|603.07|603.77|603.27|603.57|603.07|0
1605488700000|2020-11-16 01:05:00|603.67|603.17|604.27|603.77|604.37|603.87|603.57|603.07|0
1605489000000|2020-11-16 01:10:00|604.37|603.87|604.37|603.87|604.37|603.87|603.97|603.47|0
1605489300000|2020-11-16 01:15:00|604.27|603.77|604.47|603.97|604.67|604.17|604.17|603.67|0
1605489600000|2020-11-16 01:20:00|604.37|603.87|604.77|604.27|604.77|604.27|604.37|603.87|0
1605489900000|2020-11-16 01:25:00|604.67|604.17|604.47|603.97|604.77|604.27|604.47|603.97|0
1605490200000|2020-11-16 01:30:00|604.37|603.87|604.07|603.57|604.47|603.97|603.97|603.47|0
1605490500000|2020-11-16 01:35:00|604.17|603.67|604.07|603.57|604.47|603.97|604.07|603.57|0
1605490800000|2020-11-16 01:40:00|603.97|603.47|603.57|603.07|604.07|603.57|603.47|602.97|0
1605491100000|2020-11-16 01:45:00|603.47|602.97|602.87|602.37|603.77|603.27|602.67|602.17|0
1605491400000|2020-11-16 01:50:00|602.77|602.27|602.17|601.67|602.87|602.37|602.07|601.57|0
1605491700000|2020-11-16 01:55:00|602.07|601.57|602.37|601.87|602.37|601.87|601.97|601.47|0
1605492000000|2020-11-16 02:00:00|602.47|601.97|603.07|602.57|603.17|602.67|602.47|601.97|0
1605492300000|2020-11-16 02:05:00|602.97|602.47|602.87|602.37|603.17|602.67|602.87|602.37|0
1605492600000|2020-11-16 02:10:00|602.97|602.47|603.07|602.57|603.17|602.67|602.87|602.37|0
1605492900000|2020-11-16 02:15:00|602.97|602.47|603.17|602.67|603.17|602.67|602.87|602.37|0
1605493200000|2020-11-16 02:20:00|603.27|602.77|603.07|602.57|603.37|602.87|603.07|602.57|0
1605493500000|2020-11-16 02:25:00|603.17|602.67|602.87|602.37|603.17|602.67|602.87|602.37|0
1605493800000|2020-11-16 02:30:00|602.97|602.47|603.27|602.77|603.47|602.97|602.87|602.37|0
1605494100000|2020-11-16 02:35:00|603.37|602.87|603.47|602.97|603.57|603.07|603.27|602.77|0
1605494400000|2020-11-16 02:40:00|603.57|603.07|603.57|603.07|603.77|603.27|603.47|602.97|0
1605494700000|2020-11-16 02:45:00|603.67|603.17|603.57|603.07|603.77|603.27|603.57|603.07|0
1605495000000|2020-11-16 02:50:00|603.67|603.17|603.47|602.97|603.97|603.47|603.47|602.97|0
1605495300000|2020-11-16 02:55:00|603.57|603.07|603.47|602.97|603.67|603.17|603.47|602.97|0
1605495600000|2020-11-16 03:00:00|603.37|602.87|603.27|602.77|603.37|602.87|603.17|602.67|0
1605495900000|2020-11-16 03:05:00|603.37|602.87|603.27|602.77|603.37|602.87|603.27|602.77|0
1605496200000|2020-11-16 03:10:00|603.37|602.87|603.47|602.97|603.47|602.97|603.27|602.77|0
1605496500000|2020-11-16 03:15:00|603.57|603.07|603.77|603.27|603.77|603.27|603.57|603.07|0
1605497100000|2020-11-16 03:25:00|603.67|603.17|603.77|603.27|603.77|603.27|603.67|603.17|0
1605497400000|2020-11-16 03:30:00|603.67|603.17|603.67|603.17|603.77|603.27|603.67|603.17|0
1605497700000|2020-11-16 03:35:00|603.57|603.07|603.97|603.47|603.97|603.47|603.47|602.97|0
1605498000000|2020-11-16 03:40:00|603.87|603.37|603.67|603.17|603.87|603.37|603.47|602.97|0
1605498300000|2020-11-16 03:45:00|603.57|603.07|603.77|603.27|603.77|603.27|603.47|602.97|0
1605498600000|2020-11-16 03:50:00|603.67|603.17|603.67|603.17|603.67|603.17|603.47|602.97|0
1605498900000|2020-11-16 03:55:00|603.77|603.27|603.67|603.17|603.77|603.27|603.47|602.97|0
1605499200000|2020-11-16 04:00:00|603.77|603.27|603.77|603.27|603.97|603.47|603.77|603.27|0
1605499500000|2020-11-16 04:05:00|603.87|603.37|604.27|603.77|604.27|603.77|603.77|603.27|0
1605499800000|2020-11-16 04:10:00|604.17|603.67|604.17|603.67|604.27|603.77|604.07|603.57|0
1605500100000|2020-11-16 04:15:00|604.27|603.77|604.17|603.67|604.37|603.87|604.17|603.67|0
1605500400000|2020-11-16 04:20:00|604.27|603.77|604.17|603.67|604.27|603.77|604.17|603.67|0
1605500700000|2020-11-16 04:25:00|604.27|603.77|604.37|603.87|604.37|603.87|604.27|603.77|0
1605501000000|2020-11-16 04:30:00|604.47|603.97|604.47|603.97|604.47|603.97|604.47|603.97|0
1605501300000|2020-11-16 04:35:00|604.37|603.87|604.47|603.97|604.67|604.17|604.37|603.87|0
1605501600000|2020-11-16 04:40:00|604.37|603.87|604.37|603.87|604.47|603.97|604.37|603.87|0
1605501900000|2020-11-16 04:45:00|604.47|603.97|604.47|603.97|604.47|603.97|604.37|603.87|0
1605502200000|2020-11-16 04:50:00|604.37|603.87|604.67|604.17|604.67|604.17|604.37|603.87|0
1605502800000|2020-11-16 05:00:00|604.47|603.97|604.47|603.97|604.67|604.17|604.47|603.97|0
1605503100000|2020-11-16 05:05:00|604.57|604.07|604.67|604.17|604.67|604.17|604.47|603.97|0
1605503400000|2020-11-16 05:10:00|604.77|604.27|604.97|604.47|604.97|604.47|604.77|604.27|0
1605503700000|2020-11-16 05:15:00|604.87|604.37|604.87|604.37|604.97|604.47|604.67|604.17|0
1605504000000|2020-11-16 05:20:00|604.97|604.47|604.87|604.37|604.97|604.47|604.87|604.37|0
1605504300000|2020-11-16 05:25:00|604.97|604.47|604.97|604.47|604.97|604.47|604.87|604.37|0
1605504600000|2020-11-16 05:30:00|604.87|604.37|604.87|604.37|604.97|604.47|604.67|604.17|0
1605504900000|2020-11-16 05:35:00|604.97|604.47|605.17|604.67|605.17|604.67|604.97|604.47|0
1605505200000|2020-11-16 05:40:00|605.07|604.57|605.27|604.77|605.27|604.77|605.07|604.57|0
1605505500000|2020-11-16 05:45:00|605.17|604.67|604.97|604.47|605.17|604.67|604.97|604.47|0
1605505800000|2020-11-16 05:50:00|605.07|604.57|605.27|604.77|605.27|604.77|605.07|604.57|0
1605506100000|2020-11-16 05:55:00|605.37|604.87|605.47|604.97|605.47|604.97|605.27|604.77|0
1605506400000|2020-11-16 06:00:00|605.37|604.87|605.47|604.97|605.47|604.97|605.07|604.57|0
1605506700000|2020-11-16 06:05:00|605.37|604.87|605.47|604.97|605.47|604.97|605.27|604.77|0
1605507000000|2020-11-16 06:10:00|605.37|604.87|605.47|604.97|605.47|604.97|605.27|604.77|0
1605507300000|2020-11-16 06:15:00|605.57|605.07|605.57|605.07|605.57|605.07|605.57|605.07|0
1605507600000|2020-11-16 06:20:00|605.47|604.97|605.27|604.77|605.47|604.97|605.27|604.77|0
1605507900000|2020-11-16 06:25:00|605.17|604.67|605.07|604.57|605.27|604.77|605.07|604.57|0
1605508200000|2020-11-16 06:30:00|605.17|604.67|605.27|604.77|605.27|604.77|605.07|604.57|0
1605508500000|2020-11-16 06:35:00|605.37|604.87|605.27|604.77|605.47|604.97|605.27|604.77|0
1605508800000|2020-11-16 06:40:00|605.17|604.67|604.77|604.27|605.27|604.77|604.77|604.27|0
1605509100000|2020-11-16 06:45:00|604.67|604.17|604.67|604.17|604.67|604.17|604.47|603.97|0
1605509400000|2020-11-16 06:50:00|604.57|604.07|604.57|604.07|604.87|604.37|604.57|604.07|0
1605509700000|2020-11-16 06:55:00|604.67|604.17|605.07|604.57|605.07|604.57|604.67|604.17|0
1605510000000|2020-11-16 07:00:00|604.17|603.87|603.47|603.17|604.27|603.97|603.17|602.87|248
1605510300000|2020-11-16 07:05:00|603.57|603.27|603.77|603.47|604.17|603.87|603.47|603.17|107
1605510600000|2020-11-16 07:10:00|603.67|603.37|603.77|603.47|603.87|603.57|603.57|603.27|48
1605510900000|2020-11-16 07:15:00|603.67|603.37|603.97|603.67|603.97|603.67|603.57|603.27|62
1605511200000|2020-11-16 07:20:00|603.87|603.57|603.77|603.47|603.97|603.67|603.57|603.27|71
1605511500000|2020-11-16 07:25:00|603.67|603.37|603.57|603.27|603.77|603.47|603.57|603.27|60
1605511800000|2020-11-16 07:30:00|603.67|603.37|603.57|603.27|603.77|603.47|603.47|603.17|52
1605512100000|2020-11-16 07:35:00|603.47|603.17|603.47|603.17|603.77|603.47|603.47|603.17|55
1605512400000|2020-11-16 07:40:00|603.37|603.07|603.27|602.97|603.57|603.27|603.27|602.97|71
1605512700000|2020-11-16 07:45:00|603.37|603.07|603.67|603.37|603.77|603.47|603.27|602.97|55
1605513000000|2020-11-16 07:50:00|603.77|603.47|603.47|603.17|603.87|603.57|603.37|603.07|59
1605513300000|2020-11-16 07:55:00|603.57|603.27|603.37|603.07|603.77|603.47|603.37|603.07|67
1605513600000|2020-11-16 08:00:00|603.27|603.17|600.17|600.07|603.27|603.17|600.07|599.97|930
1605513900000|2020-11-16 08:05:00|600.27|600.17|600.37|600.27|601.37|601.27|599.77|599.67|586
1605514200000|2020-11-16 08:10:00|600.47|600.37|600.57|600.47|601.07|600.97|600.27|600.17|359
1605514500000|2020-11-16 08:15:00|600.67|600.57|600.57|600.47|600.77|600.67|599.67|599.57|277
1605514800000|2020-11-16 08:20:00|600.47|600.37|599.87|599.77|600.97|600.87|599.87|599.77|172
1605515100000|2020-11-16 08:25:00|599.77|599.67|600.17|600.07|600.27|600.17|599.77|599.67|187
1605515400000|2020-11-16 08:30:00|600.07|599.97|599.57|599.47|600.47|600.37|599.17|599.07|190
1605515700000|2020-11-16 08:35:00|599.67|599.57|599.87|599.77|599.97|599.87|599.47|599.37|407
1605516000000|2020-11-16 08:40:00|599.88|599.78|599.38|599.28|599.98|599.88|599.18|599.08|265
1605516300000|2020-11-16 08:45:00|599.48|599.38|598.98|598.88|599.48|599.38|598.88|598.78|153
1605516600000|2020-11-16 08:50:00|598.88|598.78|598.58|598.48|599.08|598.98|598.08|597.98|199
1605516900000|2020-11-16 08:55:00|598.48|598.38|598.78|598.68|599.18|599.08|597.58|597.48|309
1605517200000|2020-11-16 09:00:00|598.88|598.78|599.48|599.38|599.58|599.48|598.68|598.58|159
1605517500000|2020-11-16 09:05:00|599.58|599.48|599.58|599.48|599.68|599.58|599.18|599.08|166
1605517800000|2020-11-16 09:10:00|599.48|599.38|599.68|599.58|599.88|599.78|599.38|599.28|167
1605518100000|2020-11-16 09:15:00|599.58|599.48|599.58|599.48|599.88|599.78|599.38|599.28|97
1605518400000|2020-11-16 09:20:00|599.68|599.58|599.68|599.58|599.98|599.88|599.68|599.58|139
1605518700000|2020-11-16 09:25:00|599.58|599.48|599.68|599.58|599.98|599.88|599.28|599.18|579
1605519000000|2020-11-16 09:30:00|599.78|599.68|599.58|599.48|600.08|599.98|599.58|599.48|121
1605519300000|2020-11-16 09:35:00|599.48|599.38|599.78|599.68|600.08|599.98|599.38|599.28|142
1605519600000|2020-11-16 09:40:00|599.88|599.78|600.08|599.98|600.08|599.98|599.58|599.48|187
1605519900000|2020-11-16 09:45:00|600.18|600.08|600.08|599.98|600.18|600.08|599.98|599.88|202
1605520200000|2020-11-16 09:50:00|599.98|599.88|600.08|599.98|600.18|600.08|599.78|599.68|109
1605520500000|2020-11-16 09:55:00|600.18|600.08|600.28|600.18|600.38|600.28|599.88|599.78|104
1605520800000|2020-11-16 10:00:00|600.38|600.28|600.18|600.08|600.38|600.28|599.98|599.88|79
1605521100000|2020-11-16 10:05:00|600.28|600.18|599.88|599.78|600.38|600.28|599.78|599.68|123
1605521400000|2020-11-16 10:10:00|599.98|599.88|599.78|599.68|599.98|599.88|599.58|599.48|333
1605521700000|2020-11-16 10:15:00|599.88|599.78|599.88|599.78|599.98|599.88|599.58|599.48|60
1605522000000|2020-11-16 10:20:00|599.78|599.68|599.98|599.88|600.08|599.98|599.78|599.68|68
1605522300000|2020-11-16 10:25:00|600.08|599.98|599.48|599.38|600.08|599.98|599.38|599.28|68
1605522600000|2020-11-16 10:30:00|599.38|599.28|599.28|599.18|599.48|599.38|599.28|599.18|79
1605522900000|2020-11-16 10:35:00|599.38|599.28|599.28|599.18|599.38|599.28|599.18|599.08|112
1605523200000|2020-11-16 10:40:00|599.38|599.28|599.28|599.18|599.38|599.28|599.08|598.98|97
1605523500000|2020-11-16 10:45:00|599.18|599.08|599.28|599.18|599.28|599.18|598.78|598.68|84
1605523800000|2020-11-16 10:50:00|599.38|599.28|598.88|598.78|599.38|599.28|598.78|598.68|169
1605524100000|2020-11-16 10:55:00|598.98|598.88|599.08|598.98|599.08|598.98|598.68|598.58|56
1605524400000|2020-11-16 11:00:00|598.98|598.88|599.18|599.08|599.28|599.18|598.88|598.78|57
1605524700000|2020-11-16 11:05:00|599.28|599.18|599.18|599.08|599.28|599.18|599.08|598.98|107
1605525000000|2020-11-16 11:10:00|599.08|598.98|599.48|599.38|599.48|599.38|598.88|598.78|71
1605525300000|2020-11-16 11:15:00|599.38|599.28|599.28|599.18|599.48|599.38|599.18|599.08|505
1605525600000|2020-11-16 11:20:00|599.18|599.08|599.48|599.38|599.68|599.58|599.18|599.08|99
1605525900000|2020-11-16 11:25:00|599.58|599.48|599.38|599.28|599.78|599.68|599.38|599.28|54
1605526200000|2020-11-16 11:30:00|599.48|599.38|599.48|599.38|599.48|599.38|599.28|599.18|52
1605526500000|2020-11-16 11:35:00|599.58|599.48|599.58|599.48|599.68|599.58|599.38|599.28|66
1605526800000|2020-11-16 11:40:00|599.48|599.38|599.18|599.08|599.58|599.48|599.08|598.98|324
1605527100000|2020-11-16 11:45:00|599.28|599.18|599.48|599.38|599.48|599.38|599.08|598.98|58
1605527400000|2020-11-16 11:50:00|599.58|599.48|600.88|600.78|602.18|602.08|599.48|599.38|649
1605527700000|2020-11-16 11:55:00|600.78|600.68|603.38|603.28|604.08|603.98|600.58|600.48|1376
1605528000000|2020-11-16 12:00:00|603.18|603.08|602.68|602.58|603.88|603.78|602.58|602.48|663
1605528300000|2020-11-16 12:05:00|602.58|602.48|602.18|602.08|602.88|602.78|601.88|601.78|533
1605528600000|2020-11-16 12:10:00|602.28|602.18|601.98|601.88|602.58|602.48|601.78|601.68|349
1605528900000|2020-11-16 12:15:00|602.08|601.98|603.68|603.58|603.88|603.78|602.08|601.98|472
1605529200000|2020-11-16 12:20:00|603.78|603.68|603.18|603.08|603.98|603.88|602.98|602.88|347
1605529500000|2020-11-16 12:25:00|603.28|603.18|602.48|602.38|603.28|603.18|602.48|602.38|211
1605529800000|2020-11-16 12:30:00|602.58|602.48|603.38|603.28|603.48|603.38|602.48|602.38|226
1605530100000|2020-11-16 12:35:00|603.28|603.18|602.48|602.38|603.28|603.18|602.38|602.28|210
1605530400000|2020-11-16 12:40:00|602.44|602.34|602.54|602.44|602.54|602.44|602.14|602.04|163
1605530700000|2020-11-16 12:45:00|602.44|602.34|602.04|601.94|602.44|602.34|601.84|601.74|145
1605531000000|2020-11-16 12:50:00|602.14|602.04|601.84|601.74|602.24|602.14|601.74|601.64|145
1605531300000|2020-11-16 12:55:00|601.74|601.64|602.14|602.04|602.34|602.24|601.74|601.64|87
1605531600000|2020-11-16 13:00:00|602.24|602.14|602.84|602.74|603.04|602.94|602.04|601.94|174
1605531900000|2020-11-16 13:05:00|602.74|602.64|602.44|602.34|602.94|602.84|602.44|602.34|84
1605532200000|2020-11-16 13:10:00|602.54|602.44|602.84|602.74|603.14|603.04|602.44|602.34|144
1605532500000|2020-11-16 13:15:00|602.74|602.64|602.84|602.74|603.24|603.14|602.74|602.64|155
1605532800000|2020-11-16 13:20:00|602.74|602.64|603.24|603.14|603.24|603.14|602.64|602.54|86
1605533100000|2020-11-16 13:25:00|603.34|603.24|603.24|603.14|603.64|603.54|603.14|603.04|146
1605533400000|2020-11-16 13:30:00|603.14|603.04|602.84|602.74|603.24|603.14|602.64|602.54|165
1605533700000|2020-11-16 13:35:00|602.94|602.84|602.04|601.94|602.94|602.84|602.04|601.94|150
1605534000000|2020-11-16 13:40:00|602.14|602.04|602.14|602.04|602.34|602.24|602.04|601.94|317
1605534300000|2020-11-16 13:45:00|602.24|602.14|602.84|602.74|602.84|602.74|602.04|601.94|604
1605534600000|2020-11-16 13:50:00|602.94|602.84|602.94|602.84|603.14|603.04|602.84|602.74|132
1605534900000|2020-11-16 13:55:00|602.84|602.74|603.24|603.14|603.34|603.24|602.84|602.74|95
1605535200000|2020-11-16 14:00:00|603.34|603.24|603.34|603.24|603.84|603.74|603.24|603.14|210
1605535500000|2020-11-16 14:05:00|603.24|603.14|603.74|603.64|603.84|603.74|603.24|603.14|161
1605535800000|2020-11-16 14:10:00|603.84|603.74|604.04|603.94|604.14|604.04|603.64|603.54|164
1605536100000|2020-11-16 14:15:00|603.94|603.84|603.84|603.74|604.34|604.24|603.84|603.74|121
1605536400000|2020-11-16 14:20:00|603.94|603.84|603.24|603.14|603.94|603.84|603.24|603.14|143
1605536700000|2020-11-16 14:25:00|603.34|603.24|603.34|603.24|603.74|603.64|603.24|603.14|222
1605537000000|2020-11-16 14:30:00|603.44|603.34|603.04|602.94|603.84|603.74|602.94|602.84|359
1605537300000|2020-11-16 14:35:00|603.14|603.04|603.74|603.64|604.04|603.94|603.04|602.94|844
1605537600000|2020-11-16 14:40:00|603.64|603.54|603.34|603.24|603.74|603.64|603.24|603.14|239
1605537900000|2020-11-16 14:45:00|603.44|603.34|603.04|602.94|603.54|603.44|602.74|602.64|294
1605538200000|2020-11-16 14:50:00|603.14|603.04|602.14|602.04|603.14|603.04|602.04|601.94|277
1605538500000|2020-11-16 14:55:00|602.24|602.14|602.74|602.64|602.84|602.74|601.94|601.84|271
1605538800000|2020-11-16 15:00:00|602.84|602.74|602.64|602.54|602.84|602.74|602.34|602.24|175
1605539100000|2020-11-16 15:05:00|602.74|602.64|602.94|602.84|603.24|603.14|602.64|602.54|189
1605539400000|2020-11-16 15:10:00|602.98|602.88|602.88|602.78|603.08|602.98|602.68|602.58|194
1605539700000|2020-11-16 15:15:00|602.98|602.88|602.98|602.88|603.08|602.98|602.48|602.38|216
1605540000000|2020-11-16 15:20:00|602.88|602.78|603.38|603.28|603.58|603.48|602.48|602.38|213
1605540300000|2020-11-16 15:25:00|603.28|603.18|603.98|603.88|603.98|603.88|603.28|603.18|172
1605540600000|2020-11-16 15:30:00|603.88|603.78|603.88|603.78|603.98|603.88|603.68|603.58|159
1605540900000|2020-11-16 15:35:00|603.78|603.68|603.48|603.38|603.88|603.78|603.38|603.28|143
1605541200000|2020-11-16 15:40:00|603.38|603.28|603.28|603.18|603.48|603.38|603.08|602.98|299
1605541500000|2020-11-16 15:45:00|603.38|603.28|603.28|603.18|603.58|603.48|603.18|603.08|336
1605541800000|2020-11-16 15:50:00|603.18|603.08|603.58|603.48|603.58|603.48|603.18|603.08|139
1605542100000|2020-11-16 15:55:00|603.68|603.58|603.78|603.68|603.98|603.88|603.38|603.28|185
1605542400000|2020-11-16 16:00:00|603.68|603.58|603.28|603.18|603.78|603.68|603.28|603.18|164
1605542700000|2020-11-16 16:05:00|603.38|603.28|602.48|602.38|603.38|603.28|602.48|602.38|208
1605543000000|2020-11-16 16:10:00|602.58|602.48|602.68|602.58|602.98|602.88|602.48|602.38|157
1605543300000|2020-11-16 16:15:00|602.58|602.48|602.78|602.68|602.88|602.78|602.38|602.28|189
1605543600000|2020-11-16 16:20:00|602.68|602.58|602.88|602.78|603.08|602.98|602.68|602.58|171
1605543900000|2020-11-16 16:25:00|602.78|602.68|603.18|603.08|603.18|603.08|602.68|602.58|343
1605544200000|2020-11-16 16:30:00|603.28|602.98|601.98|601.68|603.28|602.98|601.98|601.68|803
1605544500000|2020-11-16 16:35:00|601.88|601.58|601.78|601.48|602.08|601.78|601.28|600.98|384
1605544800000|2020-11-16 16:40:00|601.68|601.38|601.68|601.38|601.88|601.58|601.48|601.18|104
1605545100000|2020-11-16 16:45:00|601.78|601.48|601.78|601.48|601.98|601.68|601.58|601.28|51
1605545400000|2020-11-16 16:50:00|601.68|601.38|601.98|601.68|601.98|601.68|601.68|601.38|26
1605545700000|2020-11-16 16:55:00|601.88|601.58|601.98|601.68|602.18|601.88|601.88|601.58|43
1605546000000|2020-11-16 17:00:00|602.08|601.78|602.18|601.88|602.28|601.98|602.08|601.78|55
1605546300000|2020-11-16 17:05:00|602.08|601.78|601.78|601.48|602.18|601.88|601.78|601.48|24
1605546600000|2020-11-16 17:10:00|601.88|601.58|601.48|601.18|601.88|601.58|601.38|601.08|33
1605546900000|2020-11-16 17:15:00|601.58|601.28|601.18|600.88|601.58|601.28|601.18|600.88|26
1605547200000|2020-11-16 17:20:00|601.08|600.78|600.88|600.58|601.08|600.78|600.88|600.58|25
1605547500000|2020-11-16 17:25:00|600.98|600.68|600.58|600.28|601.08|600.78|600.58|600.28|45
1605547800000|2020-11-16 17:30:00|600.48|600.18|600.58|600.28|600.88|600.58|600.28|599.98|14
1605548100000|2020-11-16 17:35:00|600.68|600.38|600.68|600.38|600.78|600.48|600.58|600.28|19
1605548400000|2020-11-16 17:40:00|600.78|600.48|600.98|600.68|600.98|600.68|600.58|600.28|12
1605548700000|2020-11-16 17:45:00|600.88|600.58|600.68|600.38|600.98|600.68|600.58|600.28|11
1605549000000|2020-11-16 17:50:00|600.58|600.28|600.18|599.88|600.68|600.38|600.08|599.78|24
1605549300000|2020-11-16 17:55:00|600.08|599.78|600.58|600.28|600.68|600.38|599.88|599.58|31
1605549600000|2020-11-16 18:00:00|600.48|600.18|600.28|599.98|600.48|600.18|600.08|599.78|19
1605549900000|2020-11-16 18:05:00|600.18|599.88|600.38|600.08|600.58|600.28|600.18|599.88|20
1605550200000|2020-11-16 18:10:00|600.48|600.18|600.28|599.98|600.48|600.18|600.08|599.78|5
1605550500000|2020-11-16 18:15:00|600.38|600.08|600.48|600.18|600.58|600.28|600.28|599.98|4
1605550800000|2020-11-16 18:20:00|600.58|600.28|600.18|599.88|600.58|600.28|599.78|599.48|15
1605551100000|2020-11-16 18:25:00|600.08|599.78|599.68|599.38|600.18|599.88|599.68|599.38|17
1605551400000|2020-11-16 18:30:00|599.78|599.48|600.08|599.78|600.08|599.78|599.58|599.28|23
1605551700000|2020-11-16 18:35:00|600.18|599.88|599.88|599.58|600.18|599.88|599.88|599.58|7
1605552000000|2020-11-16 18:40:00|599.78|599.48|599.38|599.08|599.78|599.48|599.08|598.78|23
1605552300000|2020-11-16 18:45:00|599.48|599.18|599.48|599.18|599.58|599.28|599.28|598.98|35
1605552600000|2020-11-16 18:50:00|599.58|599.28|599.98|599.68|599.98|599.68|599.48|599.18|16
1605552900000|2020-11-16 18:55:00|600.08|599.78|599.88|599.58|600.18|599.88|599.88|599.58|2
1605553200000|2020-11-16 19:00:00|599.98|599.68|599.78|599.48|600.08|599.78|599.58|599.28|13
1605553500000|2020-11-16 19:05:00|599.88|599.58|600.28|599.98|600.28|599.98|599.88|599.58|7
1605553800000|2020-11-16 19:10:00|600.18|599.88|600.28|599.98|600.38|600.08|600.08|599.78|6
1605554100000|2020-11-16 19:15:00|600.18|599.88|600.38|600.08|600.48|600.18|600.08|599.78|16
1605554400000|2020-11-16 19:20:00|600.48|600.18|600.58|600.28|600.58|600.28|600.38|600.08|8
1605554700000|2020-11-16 19:25:00|600.48|600.18|600.78|600.48|600.88|600.58|600.38|600.08|31
1605555000000|2020-11-16 19:30:00|600.88|600.58|600.68|600.38|601.08|600.78|600.58|600.28|16
1605555300000|2020-11-16 19:35:00|600.58|600.28|600.58|600.28|600.68|600.38|600.48|600.18|2
1605555600000|2020-11-16 19:40:00|600.48|600.18|600.78|600.48|600.88|600.58|600.48|600.18|19
1605555900000|2020-11-16 19:45:00|600.88|600.58|600.48|600.18|600.88|600.58|600.48|600.18|11
1605556200000|2020-11-16 19:50:00|600.58|600.28|600.68|600.38|600.98|600.68|600.58|600.28|20
1605556500000|2020-11-16 19:55:00|600.78|600.48|600.78|600.48|601.08|600.78|600.68|600.38|38
1605556800000|2020-11-16 20:00:00|600.88|600.58|600.18|599.88|600.88|600.58|600.18|599.88|33
1605557100000|2020-11-16 20:05:00|600.28|599.98|600.58|600.28|600.58|600.28|600.08|599.78|8
1605557400000|2020-11-16 20:10:00|600.68|600.38|600.28|599.98|600.78|600.48|600.28|599.98|2
1605557700000|2020-11-16 20:15:00|600.38|600.08|600.78|600.48|600.78|600.48|600.18|599.88|5
1605558000000|2020-11-16 20:20:00|600.88|600.58|601.28|600.98|601.28|600.98|600.78|600.48|13
1605558300000|2020-11-16 20:25:00|601.18|600.88|600.88|600.58|601.18|600.88|600.68|600.38|12
1605558600000|2020-11-16 20:30:00|600.98|600.68|601.08|600.78|601.18|600.88|600.78|600.48|6
1605558900000|2020-11-16 20:35:00|600.98|600.68|600.78|600.48|601.28|600.98|600.78|600.48|15
1605559200000|2020-11-16 20:40:00|600.88|600.58|601.28|600.98|601.38|601.08|600.88|600.58|5
1605559500000|2020-11-16 20:45:00|601.38|601.08|601.38|601.08|601.48|601.18|601.08|600.78|22
1605559800000|2020-11-16 20:50:00|601.28|600.98|601.28|600.98|601.28|600.98|600.98|600.68|11
1605560100000|2020-11-16 20:55:00|601.18|600.88|601.88|601.58|601.88|601.58|601.18|600.88|51
1605560400000|2020-11-16 21:00:00|602.18|601.38|602.08|601.58|602.38|601.88|601.88|601.38|0
1605560700000|2020-11-16 21:05:00|602.18|601.68|602.28|601.78|602.38|601.88|601.98|601.48|0
1605561000000|2020-11-16 21:10:00|602.38|601.88|602.48|601.98|602.58|602.08|602.28|601.78|0
1605561600000|2020-11-16 21:20:00|602.58|602.08|602.58|602.08|602.58|602.08|602.48|601.98|0
1605562200000|2020-11-16 21:30:00|602.48|601.98|602.48|601.98|602.58|602.08|602.38|601.88|0
1605562500000|2020-11-16 21:35:00|602.58|602.08|602.48|601.98|602.58|602.08|602.48|601.98|0
1605562800000|2020-11-16 21:40:00|602.58|602.08|602.68|602.18|602.78|602.28|602.48|601.98|0
1605563100000|2020-11-16 21:45:00|602.58|602.08|602.58|602.08|602.68|602.18|602.58|602.08|0
1605563400000|2020-11-16 21:50:00|602.68|602.18|602.48|601.98|602.68|602.18|602.48|601.98|0
1605563700000|2020-11-16 21:55:00|602.38|601.88|602.38|601.88|602.48|601.98|602.38|601.88|0
1605565200000|2020-11-16 22:20:00|602.48|601.98|602.48|601.98|602.48|601.98|602.38|601.88|0
1605567300000|2020-11-16 22:55:00|602.58|602.08|602.38|601.88|602.58|602.08|602.38|601.88|0
1605567600000|2020-11-16 23:00:00|602.28|601.78|602.18|601.68|602.58|602.08|602.08|601.58|0
1605567900000|2020-11-16 23:05:00|602.08|601.58|602.08|601.58|602.18|601.68|601.98|601.48|0
1605568200000|2020-11-16 23:10:00|601.98|601.48|602.18|601.68|602.28|601.78|601.98|601.48|0
1605568500000|2020-11-16 23:15:00|602.08|601.58|602.18|601.68|602.18|601.68|601.98|601.48|0
1605568800000|2020-11-16 23:20:00|602.28|601.78|602.28|601.78|602.38|601.88|602.18|601.68|0
1605569100000|2020-11-16 23:25:00|602.18|601.68|602.28|601.78|602.28|601.78|602.18|601.68|0
1605569400000|2020-11-16 23:30:00|602.18|601.68|602.18|601.68|602.28|601.78|601.98|601.48|0
1605569700000|2020-11-16 23:35:00|602.08|601.58|602.18|601.68|602.28|601.78|602.08|601.58|0
1605570000000|2020-11-16 23:40:00|602.08|601.58|602.18|601.68|602.18|601.68|602.08|601.58|0
1605570300000|2020-11-16 23:45:00|602.08|601.58|602.08|601.58|602.18|601.68|601.98|601.48|0
1605570600000|2020-11-16 23:50:00|601.98|601.48|601.88|601.38|601.98|601.48|601.78|601.28|0
1605570900000|2020-11-16 23:55:00|601.78|601.28|601.88|601.38|601.98|601.48|601.78|601.28|0
1605571200000|2020-11-17 00:00:00|601.78|601.28|601.78|601.28|601.88|601.38|601.68|601.18|0
1605571500000|2020-11-17 00:05:00|601.88|601.38|601.68|601.18|601.88|601.38|601.58|601.08|0
1605571800000|2020-11-17 00:10:00|601.78|601.28|601.78|601.28|601.88|601.38|601.78|601.28|0
1605572100000|2020-11-17 00:15:00|601.88|601.38|600.58|600.08|601.88|601.38|600.58|600.08|0
1605572400000|2020-11-17 00:20:00|600.68|600.18|600.48|599.98|600.68|600.18|600.18|599.68|0
1605572700000|2020-11-17 00:25:00|600.38|599.88|600.28|599.78|600.58|600.08|599.98|599.48|0
1605573000000|2020-11-17 00:30:00|600.38|599.88|599.98|599.48|600.48|599.98|599.88|599.38|0
1605573300000|2020-11-17 00:35:00|599.88|599.38|600.08|599.58|600.08|599.58|599.78|599.28|0
1605573600000|2020-11-17 00:40:00|599.98|599.48|600.28|599.78|600.28|599.78|599.98|599.48|0
1605573900000|2020-11-17 00:45:00|600.38|599.88|600.28|599.78|600.48|599.98|600.18|599.68|0
1605574200000|2020-11-17 00:50:00|600.38|599.88|600.48|599.98|600.68|600.18|600.28|599.78|0
1605574500000|2020-11-17 00:55:00|600.38|599.88|600.38|599.88|600.48|599.98|600.18|599.68|0
1605574800000|2020-11-17 01:00:00|600.28|599.78|600.28|599.78|600.58|600.08|600.28|599.78|0
1605575100000|2020-11-17 01:05:00|600.38|599.88|600.28|599.78|600.48|599.98|600.18|599.68|0
1605575400000|2020-11-17 01:10:00|600.18|599.68|600.18|599.68|600.18|599.68|599.98|599.48|0
1605575700000|2020-11-17 01:15:00|600.28|599.78|600.28|599.78|600.48|599.98|600.18|599.68|0
1605576000000|2020-11-17 01:20:00|600.18|599.68|600.28|599.78|600.58|600.08|600.18|599.68|0
1605576300000|2020-11-17 01:25:00|600.18|599.68|600.28|599.78|600.48|599.98|600.18|599.68|0
1605576600000|2020-11-17 01:30:00|600.18|599.68|599.88|599.38|600.28|599.78|599.68|599.18|0
1605576900000|2020-11-17 01:35:00|599.98|599.48|599.78|599.28|599.98|599.48|599.68|599.18|0
1605577200000|2020-11-17 01:40:00|599.68|599.18|599.38|598.88|599.78|599.28|599.38|598.88|0
1605577500000|2020-11-17 01:45:00|599.48|598.98|599.18|598.68|599.48|598.98|599.08|598.58|0
1605577800000|2020-11-17 01:50:00|599.08|598.58|599.18|598.68|599.28|598.78|598.78|598.28|0
1605578100000|2020-11-17 01:55:00|599.28|598.78|598.98|598.48|599.38|598.88|598.98|598.48|0
1605578400000|2020-11-17 02:00:00|599.08|598.58|599.18|598.68|599.28|598.78|598.98|598.48|0
1605578700000|2020-11-17 02:05:00|599.28|598.78|598.98|598.48|599.28|598.78|598.88|598.38|0
1605579000000|2020-11-17 02:10:00|599.08|598.58|599.48|598.98|599.48|598.98|598.98|598.48|0
1605579300000|2020-11-17 02:15:00|599.38|598.88|599.58|599.08|599.68|599.18|599.38|598.88|0
1605579600000|2020-11-17 02:20:00|599.68|599.18|599.58|599.08|599.68|599.18|599.58|599.08|0
1605579900000|2020-11-17 02:25:00|599.68|599.18|599.58|599.08|599.78|599.28|599.58|599.08|0
1605580200000|2020-11-17 02:30:00|599.68|599.18|599.68|599.18|599.78|599.28|599.58|599.08|0
1605580500000|2020-11-17 02:35:00|599.78|599.28|599.88|599.38|600.08|599.58|599.58|599.08|0
1605580800000|2020-11-17 02:40:00|599.78|599.28|599.58|599.08|599.78|599.28|599.58|599.08|0
1605581100000|2020-11-17 02:45:00|599.68|599.18|599.68|599.18|599.88|599.38|599.68|599.18|0
1605581400000|2020-11-17 02:50:00|599.58|599.08|599.48|598.98|599.78|599.28|599.48|598.98|0
1605581700000|2020-11-17 02:55:00|599.38|598.88|599.28|598.78|599.48|598.98|599.18|598.68|0
1605582000000|2020-11-17 03:00:00|599.38|598.88|599.58|599.08|599.78|599.28|599.28|598.78|0
1605582300000|2020-11-17 03:05:00|599.68|599.18|599.48|598.98|599.78|599.28|599.48|598.98|0
1605582600000|2020-11-17 03:10:00|599.58|599.08|599.48|598.98|599.58|599.08|599.38|598.88|0
1605582900000|2020-11-17 03:15:00|599.58|599.08|599.88|599.38|599.88|599.38|599.58|599.08|0
1605583200000|2020-11-17 03:20:00|599.78|599.28|599.88|599.38|599.88|599.38|599.78|599.28|0
1605583500000|2020-11-17 03:25:00|599.78|599.28|599.78|599.28|599.88|599.38|599.78|599.28|0
1605583800000|2020-11-17 03:30:00|599.88|599.38|600.08|599.58|600.18|599.68|599.88|599.38|0
1605584100000|2020-11-17 03:35:00|599.98|599.48|599.88|599.38|600.08|599.58|599.88|599.38|0
1605584400000|2020-11-17 03:40:00|599.78|599.28|599.38|598.88|599.78|599.28|599.38|598.88|0
1605584700000|2020-11-17 03:45:00|599.48|598.98|599.78|599.28|599.78|599.28|599.38|598.88|0
1605585000000|2020-11-17 03:50:00|599.68|599.18|599.78|599.28|599.78|599.28|599.58|599.08|0
1605585300000|2020-11-17 03:55:00|599.88|599.38|599.78|599.28|599.88|599.38|599.78|599.28|0
1605585600000|2020-11-17 04:00:00|599.68|599.18|599.58|599.08|599.68|599.18|599.48|598.98|0
1605585900000|2020-11-17 04:05:00|599.48|598.98|599.38|598.88|599.48|598.98|599.28|598.78|0
1605586200000|2020-11-17 04:10:00|599.28|598.78|599.08|598.58|599.28|598.78|599.08|598.58|0
1605586500000|2020-11-17 04:15:00|599.28|598.78|599.28|598.78|599.28|598.78|599.08|598.58|0
1605586800000|2020-11-17 04:20:00|599.18|598.68|598.98|598.48|599.28|598.78|598.98|598.48|0
1605587400000|2020-11-17 04:30:00|599.08|598.58|598.98|598.48|599.08|598.58|598.98|598.48|0
1605587700000|2020-11-17 04:35:00|599.08|598.58|598.98|598.48|599.28|598.78|598.98|598.48|0
1605588000000|2020-11-17 04:40:00|599.08|598.58|599.08|598.58|599.08|598.58|599.08|598.58|0
1605588300000|2020-11-17 04:45:00|599.18|598.68|599.28|598.78|599.38|598.88|599.08|598.58|0
1605588600000|2020-11-17 04:50:00|599.18|598.68|599.38|598.88|599.38|598.88|599.08|598.58|0
1605588900000|2020-11-17 04:55:00|599.48|598.98|599.38|598.88|599.58|599.08|599.38|598.88|0
1605589200000|2020-11-17 05:00:00|599.28|598.78|598.78|598.28|599.28|598.78|598.78|598.28|0
1605589500000|2020-11-17 05:05:00|598.88|598.38|599.18|598.68|599.28|598.78|598.78|598.28|0
1605589800000|2020-11-17 05:10:00|599.08|598.58|599.28|598.78|599.28|598.78|599.08|598.58|0
1605590100000|2020-11-17 05:15:00|599.18|598.68|599.08|598.58|599.18|598.68|598.98|598.48|0
1605590400000|2020-11-17 05:20:00|599.18|598.68|599.28|598.78|599.28|598.78|599.08|598.58|0
1605590700000|2020-11-17 05:25:00|599.18|598.68|598.98|598.48|599.28|598.78|598.78|598.28|0
1605591000000|2020-11-17 05:30:00|598.88|598.38|598.98|598.48|599.08|598.58|598.78|598.28|0
1605591300000|2020-11-17 05:35:00|598.88|598.38|599.08|598.58|599.28|598.78|598.88|598.38|0
1605591600000|2020-11-17 05:40:00|598.98|598.48|598.88|598.38|599.08|598.58|598.88|598.38|0
1605591900000|2020-11-17 05:45:00|598.98|598.48|599.08|598.58|599.08|598.58|598.88|598.38|0
1605592200000|2020-11-17 05:50:00|599.18|598.68|598.98|598.48|599.28|598.78|598.98|598.48|0
1605592500000|2020-11-17 05:55:00|599.08|598.58|598.78|598.28|599.08|598.58|598.78|598.28|0
1605592800000|2020-11-17 06:00:00|598.68|598.18|598.78|598.28|599.08|598.58|598.58|598.08|0
1605593100000|2020-11-17 06:05:00|598.88|598.38|599.08|598.58|599.08|598.58|598.78|598.28|0
1605593400000|2020-11-17 06:10:00|599.18|598.68|599.28|598.78|599.28|598.78|599.08|598.58|0
1605593700000|2020-11-17 06:15:00|599.08|598.58|599.38|598.88|599.38|598.88|599.08|598.58|0
1605594000000|2020-11-17 06:20:00|599.48|598.98|599.68|599.18|599.68|599.18|599.38|598.88|0
1605594300000|2020-11-17 06:25:00|599.78|599.28|599.88|599.38|599.88|599.38|599.78|599.28|0
1605595800000|2020-11-17 06:50:00|599.98|599.48|600.18|599.68|600.18|599.68|599.98|599.48|0
1605596100000|2020-11-17 06:55:00|600.08|599.58|600.08|599.58|600.18|599.68|600.08|599.58|0
1605596400000|2020-11-17 07:00:00|600.98|600.68|600.78|600.48|601.08|600.78|600.38|600.08|95
1605596700000|2020-11-17 07:05:00|600.88|600.58|600.88|600.58|601.28|600.98|600.78|600.48|24
1605597000000|2020-11-17 07:10:00|600.98|600.68|601.18|600.88|601.18|600.88|600.78|600.48|8
1605597300000|2020-11-17 07:15:00|601.28|600.98|601.08|600.78|601.28|600.98|600.98|600.68|12
1605597600000|2020-11-17 07:20:00|601.18|600.88|600.78|600.48|601.38|601.08|600.78|600.48|27
1605597900000|2020-11-17 07:25:00|600.68|600.38|601.08|600.78|601.08|600.78|600.48|600.18|63
1605598200000|2020-11-17 07:30:00|600.98|600.68|601.08|600.78|601.38|601.08|600.88|600.58|32
1605598500000|2020-11-17 07:35:00|600.98|600.68|600.88|600.58|601.28|600.98|600.88|600.58|38
1605598800000|2020-11-17 07:40:00|600.98|600.68|600.78|600.48|601.08|600.78|600.58|600.28|63
1605599100000|2020-11-17 07:45:00|600.68|600.38|600.68|600.38|600.68|600.38|600.38|600.08|61
1605599400000|2020-11-17 07:50:00|600.58|600.28|600.88|600.58|600.88|600.58|600.58|600.28|37
1605599700000|2020-11-17 07:55:00|600.78|600.48|600.68|600.38|600.88|600.58|600.48|600.18|64
1605600000000|2020-11-17 08:00:00|600.58|600.48|600.78|600.68|601.48|601.38|599.58|599.48|806
1605600300000|2020-11-17 08:05:00|600.68|600.58|600.78|600.68|601.08|600.98|600.38|600.28|237
1605600600000|2020-11-17 08:10:00|600.68|600.58|600.78|600.68|601.38|601.28|600.48|600.38|344
1605600900000|2020-11-17 08:15:00|600.88|600.78|600.08|599.98|601.08|600.98|600.08|599.98|182
1605601200000|2020-11-17 08:20:00|599.98|599.88|601.08|600.98|601.18|601.08|599.98|599.88|378
1605601500000|2020-11-17 08:25:00|600.98|600.88|601.28|601.18|601.28|601.18|600.88|600.78|394
1605601800000|2020-11-17 08:30:00|601.38|601.28|601.78|601.68|601.88|601.78|600.98|600.88|724
1605602100000|2020-11-17 08:35:00|601.68|601.58|600.58|600.48|601.78|601.68|600.58|600.48|238
1605602400000|2020-11-17 08:40:00|600.56|600.46|600.76|600.66|600.76|600.66|600.36|600.26|198
1605602700000|2020-11-17 08:45:00|600.86|600.76|600.96|600.86|601.06|600.96|600.56|600.46|179
1605603000000|2020-11-17 08:50:00|601.06|600.96|601.16|601.06|601.26|601.16|600.86|600.76|144
1605603300000|2020-11-17 08:55:00|601.26|601.16|600.66|600.56|601.26|601.16|600.26|600.16|154
1605603600000|2020-11-17 09:00:00|600.76|600.66|601.06|600.96|601.16|601.06|600.56|600.46|206
1605603900000|2020-11-17 09:05:00|600.96|600.86|600.76|600.66|601.16|601.06|600.76|600.66|260
1605604200000|2020-11-17 09:10:00|600.86|600.76|601.36|601.26|601.36|601.26|600.86|600.76|145
1605604500000|2020-11-17 09:15:00|601.26|601.16|601.46|601.36|601.56|601.46|601.26|601.16|140
1605604800000|2020-11-17 09:20:00|601.36|601.26|601.26|601.16|601.76|601.66|601.16|601.06|440
1605605100000|2020-11-17 09:25:00|601.16|601.06|600.96|600.86|601.36|601.26|600.86|600.76|175
1605605400000|2020-11-17 09:30:00|600.86|600.76|600.76|600.66|600.96|600.86|600.76|600.66|578
1605605700000|2020-11-17 09:35:00|600.66|600.56|601.16|601.06|601.16|601.06|600.66|600.56|112
1605606000000|2020-11-17 09:40:00|601.06|600.96|600.66|600.56|601.16|601.06|600.56|600.46|156
1605606300000|2020-11-17 09:45:00|600.56|600.46|600.26|600.16|600.66|600.56|600.26|600.16|143
1605606600000|2020-11-17 09:50:00|600.16|600.06|600.16|600.06|600.26|600.16|599.96|599.86|164
1605606900000|2020-11-17 09:55:00|600.26|600.16|600.06|599.96|600.36|600.26|600.06|599.96|147
1605607200000|2020-11-17 10:00:00|600.16|600.06|600.66|600.56|600.66|600.56|600.06|599.96|134
1605607500000|2020-11-17 10:05:00|600.76|600.66|600.56|600.46|600.76|600.66|600.26|600.16|116
1605607800000|2020-11-17 10:10:00|600.66|600.56|600.56|600.46|600.76|600.66|600.46|600.36|2720
1605608100000|2020-11-17 10:15:00|600.66|600.56|601.16|601.06|601.16|601.06|600.66|600.56|118
1605608400000|2020-11-17 10:20:00|601.06|600.96|601.36|601.26|601.56|601.46|600.96|600.86|248
1605608700000|2020-11-17 10:25:00|601.26|601.16|600.86|600.76|601.36|601.26|600.76|600.66|103
1605609000000|2020-11-17 10:30:00|600.96|600.86|601.26|601.16|601.26|601.16|600.86|600.76|118
1605609300000|2020-11-17 10:35:00|601.16|601.06|600.86|600.76|601.36|601.26|600.76|600.66|126
1605609600000|2020-11-17 10:40:00|600.76|600.66|600.86|600.76|600.96|600.86|600.56|600.46|74
1605609900000|2020-11-17 10:45:00|600.96|600.86|601.16|601.06|601.16|601.06|600.76|600.66|121
1605610200000|2020-11-17 10:50:00|601.26|601.16|600.56|600.46|601.36|601.26|600.56|600.46|104
1605610500000|2020-11-17 10:55:00|600.66|600.56|600.66|600.56|600.86|600.76|600.56|600.46|136
1605610800000|2020-11-17 11:00:00|600.56|600.46|600.06|599.96|600.66|600.56|599.96|599.86|132
1605611100000|2020-11-17 11:05:00|599.96|599.86|599.46|599.36|600.26|600.16|599.46|599.36|152
1605611400000|2020-11-17 11:10:00|599.36|599.26|598.36|598.26|599.46|599.36|598.26|598.16|418
1605611700000|2020-11-17 11:15:00|598.26|598.16|598.86|598.76|598.96|598.86|598.26|598.16|176
1605612000000|2020-11-17 11:20:00|598.96|598.86|598.76|598.66|599.06|598.96|598.66|598.56|152
1605612300000|2020-11-17 11:25:00|598.86|598.76|598.96|598.86|599.16|599.06|598.76|598.66|178
1605612600000|2020-11-17 11:30:00|599.06|598.96|599.56|599.46|599.86|599.76|598.96|598.86|204
1605612900000|2020-11-17 11:35:00|599.66|599.56|599.46|599.36|599.66|599.56|599.26|599.16|124
1605613200000|2020-11-17 11:40:00|599.56|599.46|599.76|599.66|599.86|599.76|599.46|599.36|144
1605613500000|2020-11-17 11:45:00|599.86|599.76|599.86|599.76|599.86|599.76|599.56|599.46|106
1605613800000|2020-11-17 11:50:00|599.76|599.66|599.56|599.46|599.86|599.76|599.46|599.36|106
1605614100000|2020-11-17 11:55:00|599.66|599.56|599.66|599.56|599.86|599.76|599.16|599.06|167
1605614400000|2020-11-17 12:00:00|599.76|599.66|599.86|599.76|599.96|599.86|599.56|599.46|112
1605614700000|2020-11-17 12:05:00|599.76|599.66|599.46|599.36|599.96|599.86|599.46|599.36|152
1605615000000|2020-11-17 12:10:00|599.36|599.26|599.66|599.56|599.66|599.56|599.06|598.96|92
1605615300000|2020-11-17 12:15:00|599.76|599.66|599.56|599.46|599.76|599.66|599.56|599.46|101
1605615600000|2020-11-17 12:20:00|599.66|599.56|599.46|599.36|599.66|599.56|599.26|599.16|84
1605615900000|2020-11-17 12:25:00|599.56|599.46|599.66|599.56|599.86|599.76|599.36|599.26|103
1605616200000|2020-11-17 12:30:00|599.76|599.66|599.56|599.46|599.86|599.76|599.46|599.36|104
1605616500000|2020-11-17 12:35:00|599.66|599.56|599.36|599.26|599.76|599.66|599.06|598.96|98
1605616800000|2020-11-17 12:40:00|599.35|599.25|599.55|599.45|599.55|599.45|599.25|599.15|113
1605617100000|2020-11-17 12:45:00|599.65|599.55|599.45|599.35|599.75|599.65|599.35|599.25|82
1605617400000|2020-11-17 12:50:00|599.35|599.25|599.15|599.05|599.45|599.35|599.15|599.05|88
1605617700000|2020-11-17 12:55:00|599.25|599.15|599.35|599.25|599.55|599.45|599.25|599.15|1122
1605618000000|2020-11-17 13:00:00|599.45|599.35|599.45|599.35|599.55|599.45|599.25|599.15|81
1605618300000|2020-11-17 13:05:00|599.35|599.25|599.45|599.35|599.55|599.45|599.15|599.05|133
1605618600000|2020-11-17 13:10:00|599.55|599.45|599.35|599.25|599.65|599.55|599.15|599.05|173
1605618900000|2020-11-17 13:15:00|599.45|599.35|599.45|599.35|599.65|599.55|599.25|599.15|56
1605619200000|2020-11-17 13:20:00|599.55|599.45|599.55|599.45|599.65|599.55|599.45|599.35|755
1605619500000|2020-11-17 13:25:00|599.65|599.55|599.55|599.45|599.75|599.65|599.45|599.35|61
1605619800000|2020-11-17 13:30:00|599.65|599.55|598.75|598.65|599.65|599.55|598.45|598.35|489
1605620100000|2020-11-17 13:35:00|598.85|598.75|598.95|598.85|599.05|598.95|598.65|598.55|122
1605620400000|2020-11-17 13:40:00|599.05|598.95|598.65|598.55|599.05|598.95|598.55|598.45|80
1605620700000|2020-11-17 13:45:00|598.75|598.65|598.55|598.45|598.75|598.65|598.45|598.35|90
1605621000000|2020-11-17 13:50:00|598.45|598.35|598.55|598.45|598.55|598.45|598.25|598.15|101
1605621300000|2020-11-17 13:55:00|598.65|598.55|598.95|598.85|598.95|598.85|598.55|598.45|95
1605621600000|2020-11-17 14:00:00|598.85|598.75|598.95|598.85|599.05|598.95|598.65|598.55|98
1605621900000|2020-11-17 14:05:00|599.05|598.95|598.75|598.65|599.05|598.95|598.75|598.65|62
1605622200000|2020-11-17 14:10:00|598.85|598.75|599.05|598.95|599.15|599.05|598.75|598.65|78
1605622500000|2020-11-17 14:15:00|599.15|599.05|599.35|599.25|599.35|599.25|599.15|599.05|146
1605622800000|2020-11-17 14:20:00|599.25|599.15|599.05|598.95|599.55|599.45|599.05|598.95|157
1605623100000|2020-11-17 14:25:00|599.15|599.05|599.15|599.05|599.25|599.15|598.85|598.75|164
1605623400000|2020-11-17 14:30:00|599.05|598.95|599.15|599.05|599.35|599.25|598.75|598.65|195
1605623700000|2020-11-17 14:35:00|599.05|598.95|598.45|598.35|599.15|599.05|598.35|598.25|153
1605624000000|2020-11-17 14:40:00|598.55|598.45|598.25|598.15|598.65|598.55|598.25|598.15|208
1605624300000|2020-11-17 14:45:00|598.35|598.25|597.95|597.85|598.35|598.25|597.75|597.65|728
1605624600000|2020-11-17 14:50:00|598.05|597.95|597.55|597.45|598.05|597.95|597.25|597.15|305
1605624900000|2020-11-17 14:55:00|597.65|597.55|596.85|596.75|597.85|597.75|596.85|596.75|298
1605625200000|2020-11-17 15:00:00|596.75|596.65|596.95|596.85|597.65|597.55|596.75|596.65|301
1605625500000|2020-11-17 15:05:00|596.85|596.75|597.55|597.45|597.65|597.55|596.85|596.75|253
1605625800000|2020-11-17 15:10:00|597.52|597.42|598.32|598.22|598.32|598.22|597.42|597.32|278
1605626100000|2020-11-17 15:15:00|598.22|598.12|598.72|598.62|598.82|598.72|598.12|598.02|235
1605626400000|2020-11-17 15:20:00|598.82|598.72|598.82|598.72|598.92|598.82|598.62|598.52|554
1605626700000|2020-11-17 15:25:00|598.92|598.82|599.42|599.32|599.52|599.42|598.82|598.72|585
1605627000000|2020-11-17 15:30:00|599.52|599.42|599.62|599.52|599.82|599.72|599.22|599.12|256
1605627300000|2020-11-17 15:35:00|599.52|599.42|599.82|599.72|599.92|599.82|599.52|599.42|158
1605627600000|2020-11-17 15:40:00|599.92|599.82|600.42|600.32|600.52|600.42|599.82|599.72|185
1605627900000|2020-11-17 15:45:00|600.52|600.42|600.12|600.02|600.52|600.42|600.02|599.92|1475
1605628200000|2020-11-17 15:50:00|600.02|599.92|600.42|600.32|600.52|600.42|599.92|599.82|298
1605628500000|2020-11-17 15:55:00|600.32|600.22|600.32|600.22|600.62|600.52|600.12|600.02|198
1605628800000|2020-11-17 16:00:00|600.22|600.12|600.02|599.92|600.42|600.32|599.92|599.82|313
1605629100000|2020-11-17 16:05:00|600.12|600.02|600.32|600.22|600.42|600.32|600.02|599.92|134
1605629400000|2020-11-17 16:10:00|600.22|600.12|600.62|600.52|600.82|600.72|600.12|600.02|132
1605629700000|2020-11-17 16:15:00|600.72|600.62|600.42|600.32|600.72|600.62|600.22|600.12|199
1605630000000|2020-11-17 16:20:00|600.52|600.42|600.72|600.62|601.02|600.92|600.52|600.42|260
1605630300000|2020-11-17 16:25:00|600.62|600.52|600.62|600.52|600.72|600.62|600.32|600.22|409
1605630600000|2020-11-17 16:30:00|600.72|600.42|601.02|600.72|601.12|600.82|600.52|600.22|492
1605630900000|2020-11-17 16:35:00|600.92|600.62|601.32|601.02|601.52|601.22|600.82|600.52|243
1605631200000|2020-11-17 16:40:00|601.42|601.12|601.92|601.62|602.22|601.92|601.32|601.02|279
1605631500000|2020-11-17 16:45:00|601.82|601.52|601.42|601.12|602.02|601.72|601.02|600.72|177
1605631800000|2020-11-17 16:50:00|601.52|601.22|601.22|600.92|601.52|601.22|601.02|600.72|61
1605632100000|2020-11-17 16:55:00|601.32|601.02|601.32|601.02|601.62|601.32|601.32|601.02|58
1605632400000|2020-11-17 17:00:00|601.42|601.12|601.52|601.22|601.62|601.32|601.32|601.02|1258
1605632700000|2020-11-17 17:05:00|601.42|601.12|601.52|601.22|601.62|601.32|601.42|601.12|36
1605633000000|2020-11-17 17:10:00|601.42|601.12|602.22|601.92|602.32|602.02|601.32|601.02|71
1605633300000|2020-11-17 17:15:00|602.32|602.02|602.02|601.72|602.32|602.02|601.82|601.52|73
1605633600000|2020-11-17 17:20:00|602.12|601.82|602.02|601.72|602.12|601.82|601.72|601.42|28
1605633900000|2020-11-17 17:25:00|602.12|601.82|602.22|601.92|602.42|602.12|601.92|601.62|100
1605634200000|2020-11-17 17:30:00|602.12|601.82|601.92|601.62|602.32|602.02|601.92|601.62|65
1605634500000|2020-11-17 17:35:00|602.02|601.72|602.02|601.72|602.32|602.02|601.72|601.42|44
1605634800000|2020-11-17 17:40:00|602.12|601.82|601.82|601.52|602.12|601.82|601.72|601.42|48
1605635100000|2020-11-17 17:45:00|601.72|601.42|601.32|601.02|601.82|601.52|601.12|600.82|188
1605635400000|2020-11-17 17:50:00|601.42|601.12|601.42|601.12|601.52|601.22|601.22|600.92|23
1605635700000|2020-11-17 17:55:00|601.32|601.02|601.22|600.92|601.42|601.12|601.02|600.72|71
1605636000000|2020-11-17 18:00:00|601.12|600.82|601.42|601.12|601.42|601.12|601.12|600.82|27
1605636300000|2020-11-17 18:05:00|601.32|601.02|601.22|600.92|601.42|601.12|601.12|600.82|10
1605636600000|2020-11-17 18:10:00|601.12|600.82|601.42|601.12|601.52|601.22|601.12|600.82|3
1605636900000|2020-11-17 18:15:00|601.52|601.22|601.32|601.02|601.72|601.42|601.32|601.02|22
1605637200000|2020-11-17 18:20:00|601.22|600.92|600.92|600.62|601.32|601.02|600.92|600.62|27
1605637500000|2020-11-17 18:25:00|601.02|600.72|601.32|601.02|601.32|601.02|600.92|600.62|6
1605637800000|2020-11-17 18:30:00|601.22|600.92|601.22|600.92|601.32|601.02|601.12|600.82|10
1605638100000|2020-11-17 18:35:00|601.12|600.82|601.42|601.12|601.42|601.12|601.12|600.82|19
1605638400000|2020-11-17 18:40:00|601.32|601.02|601.22|600.92|601.42|601.12|601.22|600.92|13
1605638700000|2020-11-17 18:45:00|601.12|600.82|601.12|600.82|601.22|600.92|601.02|600.72|13
1605639000000|2020-11-17 18:50:00|601.02|600.72|600.92|600.62|601.12|600.82|600.82|600.52|23
1605639300000|2020-11-17 18:55:00|601.02|600.72|601.22|600.92|601.22|600.92|600.92|600.62|13
1605639600000|2020-11-17 19:00:00|601.32|601.02|601.52|601.22|601.82|601.52|601.22|600.92|19
1605639900000|2020-11-17 19:05:00|601.62|601.32|601.72|601.42|601.72|601.42|601.52|601.22|10
1605640200000|2020-11-17 19:10:00|601.82|601.52|602.12|601.82|602.32|602.02|601.62|601.32|27
1605640500000|2020-11-17 19:15:00|602.22|601.92|602.12|601.82|602.22|601.92|602.02|601.72|18
1605640800000|2020-11-17 19:20:00|602.02|601.72|602.02|601.72|602.22|601.92|601.92|601.62|12
1605641100000|2020-11-17 19:25:00|601.92|601.62|601.72|601.42|602.02|601.72|601.72|601.42|12
1605641400000|2020-11-17 19:30:00|601.82|601.52|601.82|601.52|602.02|601.72|601.72|601.42|35
1605641700000|2020-11-17 19:35:00|601.92|601.62|602.12|601.82|602.12|601.82|601.92|601.62|9
1605642000000|2020-11-17 19:40:00|602.02|601.72|602.02|601.72|602.12|601.82|601.82|601.52|5
1605642300000|2020-11-17 19:45:00|601.92|601.62|602.02|601.72|602.12|601.82|601.92|601.62|17
1605642600000|2020-11-17 19:50:00|601.92|601.62|601.92|601.62|602.02|601.72|601.72|601.42|20
1605642900000|2020-11-17 19:55:00|601.82|601.52|601.92|601.62|602.02|601.72|601.82|601.52|43
1605643200000|2020-11-17 20:00:00|601.82|601.52|601.72|601.42|601.82|601.52|601.52|601.22|22
1605643500000|2020-11-17 20:05:00|601.82|601.52|601.42|601.12|601.82|601.52|601.32|601.02|21
1605643800000|2020-11-17 20:10:00|601.32|601.02|601.12|600.82|601.32|601.02|601.02|600.72|27
1605644100000|2020-11-17 20:15:00|601.02|600.72|601.12|600.82|601.22|600.92|601.02|600.72|7
1605644400000|2020-11-17 20:20:00|601.22|600.92|600.72|600.42|601.22|600.92|600.42|600.12|56
1605644700000|2020-11-17 20:25:00|600.62|600.32|600.72|600.42|600.82|600.52|600.52|600.22|10
1605645000000|2020-11-17 20:30:00|600.82|600.52|600.52|600.22|600.82|600.52|600.52|600.22|9
1605645300000|2020-11-17 20:35:00|600.42|600.12|600.92|600.62|601.02|600.72|600.42|600.12|18
1605645600000|2020-11-17 20:40:00|601.02|600.72|601.02|600.72|601.02|600.72|600.62|600.32|8
1605645900000|2020-11-17 20:45:00|600.92|600.62|601.12|600.82|601.22|600.92|600.92|600.62|40
1605646200000|2020-11-17 20:50:00|600.82|600.52|601.22|600.92|601.42|601.12|600.52|600.22|47
1605646500000|2020-11-17 20:55:00|601.32|601.02|601.92|601.62|601.92|601.62|601.12|600.82|48
1605646800000|2020-11-17 21:00:00|602.12|601.72|602.22|601.72|602.42|601.92|602.12|601.62|0
1605647100000|2020-11-17 21:05:00|602.32|601.82|602.32|601.82|602.42|601.92|602.22|601.72|0
1605647400000|2020-11-17 21:10:00|602.22|601.72|602.42|601.92|602.52|602.02|602.12|601.62|0
1605647700000|2020-11-17 21:15:00|602.52|602.02|602.52|602.02|602.52|602.02|602.42|601.92|0
1605648000000|2020-11-17 21:20:00|602.42|601.92|602.42|601.92|602.52|602.02|602.42|601.92|0
1605648300000|2020-11-17 21:25:00|602.52|602.02|602.52|602.02|602.52|602.02|602.42|601.92|0
1605648600000|2020-11-17 21:30:00|602.62|602.12|602.72|602.22|602.72|602.22|602.52|602.02|0
1605648900000|2020-11-17 21:35:00|602.82|602.32|602.62|602.12|602.82|602.32|602.62|602.12|0
1605649200000|2020-11-17 21:40:00|602.52|602.02|602.42|601.92|602.62|602.12|602.22|601.72|0
1605649500000|2020-11-17 21:45:00|602.32|601.82|602.12|601.62|602.42|601.92|602.12|601.62|0
1605649800000|2020-11-17 21:50:00|602.02|601.52|601.82|601.32|602.12|601.62|601.82|601.32|0
1605650100000|2020-11-17 21:55:00|601.72|601.22|601.62|601.12|601.82|601.32|601.62|601.12|0
1605651000000|2020-11-17 22:10:00|601.72|601.22|601.72|601.22|601.72|601.22|601.72|601.22|0
1605651300000|2020-11-17 22:15:00|601.62|601.12|601.62|601.12|601.72|601.22|601.62|601.12|0
1605651600000|2020-11-17 22:20:00|601.72|601.22|601.72|601.22|601.72|601.22|601.72|601.22|0
1605651900000|2020-11-17 22:25:00|601.62|601.12|601.72|601.22|601.72|601.22|601.62|601.12|0
1605652200000|2020-11-17 22:30:00|601.62|601.12|601.62|601.12|601.62|601.12|601.62|601.12|0
1605652500000|2020-11-17 22:35:00|601.72|601.22|601.72|601.22|601.72|601.22|601.62|601.12|0
1605653100000|2020-11-17 22:45:00|601.82|601.32|601.72|601.22|601.82|601.32|601.72|601.22|0
1605653400000|2020-11-17 22:50:00|601.82|601.32|601.82|601.32|601.82|601.32|601.82|601.32|0
1605653700000|2020-11-17 22:55:00|601.72|601.22|601.72|601.22|601.72|601.22|601.72|601.22|0
1605654000000|2020-11-17 23:00:00|601.82|601.32|601.52|601.02|602.02|601.52|601.42|600.92|0
1605654300000|2020-11-17 23:05:00|601.62|601.12|601.82|601.32|601.82|601.32|601.42|600.92|0
1605654600000|2020-11-17 23:10:00|601.72|601.22|601.62|601.12|601.82|601.32|601.52|601.02|0
1605654900000|2020-11-17 23:15:00|601.52|601.02|601.62|601.12|601.62|601.12|601.52|601.02|0
1605655200000|2020-11-17 23:20:00|601.52|601.02|601.92|601.42|601.92|601.42|601.52|601.02|0
1605655500000|2020-11-17 23:25:00|601.82|601.32|602.02|601.52|602.12|601.62|601.82|601.32|0
1605655800000|2020-11-17 23:30:00|602.12|601.62|602.42|601.92|602.42|601.92|602.12|601.62|0
1605656100000|2020-11-17 23:35:00|602.32|601.82|602.22|601.72|602.32|601.82|602.12|601.62|0
1605656400000|2020-11-17 23:40:00|602.12|601.62|602.62|602.12|602.62|602.12|602.02|601.52|0
1605656700000|2020-11-17 23:45:00|602.72|602.22|602.52|602.02|602.72|602.22|602.42|601.92|0
1605657000000|2020-11-17 23:50:00|602.42|601.92|602.42|601.92|602.42|601.92|602.32|601.82|0
1605657300000|2020-11-17 23:55:00|602.52|602.02|602.42|601.92|602.52|602.02|602.42|601.92|0
1605657600000|2020-11-18 00:00:00|602.32|601.82|602.32|601.82|602.52|602.02|602.32|601.82|0
1605657900000|2020-11-18 00:05:00|602.22|601.72|601.62|601.12|602.32|601.82|601.42|600.92|0
1605658200000|2020-11-18 00:10:00|601.52|601.02|601.32|600.82|601.62|601.12|601.12|600.62|0
1605658500000|2020-11-18 00:15:00|601.42|600.92|601.42|600.92|601.42|600.92|601.02|600.52|0
1605658800000|2020-11-18 00:20:00|601.32|600.82|600.72|600.22|601.42|600.92|600.72|600.22|0
1605659100000|2020-11-18 00:25:00|600.82|600.32|600.12|599.62|600.92|600.42|600.12|599.62|0
1605659400000|2020-11-18 00:30:00|600.22|599.72|600.62|600.12|600.62|600.12|600.02|599.52|0
1605659700000|2020-11-18 00:35:00|600.52|600.02|600.32|599.82|600.62|600.12|600.22|599.72|0
1605660000000|2020-11-18 00:40:00|600.42|599.92|599.72|599.22|600.42|599.92|599.42|598.92|0
1605660300000|2020-11-18 00:45:00|599.82|599.32|599.82|599.32|600.12|599.62|599.72|599.22|0
1605660600000|2020-11-18 00:50:00|599.92|599.42|600.12|599.62|600.12|599.62|599.72|599.22|0
1605660900000|2020-11-18 00:55:00|600.22|599.72|600.32|599.82|600.32|599.82|600.12|599.62|0
1605661200000|2020-11-18 01:00:00|600.22|599.72|600.12|599.62|600.32|599.82|600.02|599.52|0
1605661500000|2020-11-18 01:05:00|600.22|599.72|600.32|599.82|600.52|600.02|600.22|599.72|0
1605661800000|2020-11-18 01:10:00|600.42|599.92|600.62|600.12|600.62|600.12|600.42|599.92|0
1605662100000|2020-11-18 01:15:00|600.72|600.22|600.92|600.42|600.92|600.42|600.62|600.12|0
1605662400000|2020-11-18 01:20:00|600.82|600.32|600.42|599.92|600.92|600.42|600.42|599.92|0
1605662700000|2020-11-18 01:25:00|600.52|600.02|600.12|599.62|600.52|600.02|599.92|599.42|0
1605663000000|2020-11-18 01:30:00|600.02|599.52|600.12|599.62|600.22|599.72|599.82|599.32|0
1605663300000|2020-11-18 01:35:00|600.22|599.72|600.52|600.02|600.62|600.12|600.12|599.62|0
1605663600000|2020-11-18 01:40:00|600.62|600.12|600.92|600.42|601.02|600.52|600.62|600.12|0
1605663900000|2020-11-18 01:45:00|601.02|600.52|600.92|600.42|601.02|600.52|600.72|600.22|0
1605664200000|2020-11-18 01:50:00|600.82|600.32|600.32|599.82|600.92|600.42|600.22|599.72|0
1605664500000|2020-11-18 01:55:00|600.22|599.72|600.22|599.72|600.62|600.12|600.22|599.72|0
1605664800000|2020-11-18 02:00:00|600.12|599.62|600.22|599.72|600.32|599.82|599.92|599.42|0
1605665100000|2020-11-18 02:05:00|600.12|599.62|600.12|599.62|600.22|599.72|600.02|599.52|0
1605665400000|2020-11-18 02:10:00|600.22|599.72|600.22|599.72|600.32|599.82|600.02|599.52|0
1605665700000|2020-11-18 02:15:00|600.12|599.62|600.42|599.92|600.42|599.92|600.12|599.62|0
1605666000000|2020-11-18 02:20:00|600.52|600.02|600.62|600.12|600.62|600.12|600.42|599.92|0
1605666300000|2020-11-18 02:25:00|600.52|600.02|600.22|599.72|600.52|600.02|600.22|599.72|0
1605666600000|2020-11-18 02:30:00|600.32|599.82|600.12|599.62|600.62|600.12|600.12|599.62|0
1605666900000|2020-11-18 02:35:00|600.02|599.52|600.12|599.62|600.12|599.62|599.82|599.32|0
1605667200000|2020-11-18 02:40:00|600.02|599.52|600.12|599.62|600.32|599.82|600.02|599.52|0
1605667500000|2020-11-18 02:45:00|600.32|599.82|600.42|599.92|600.42|599.92|600.12|599.62|0
1605667800000|2020-11-18 02:50:00|600.32|599.82|600.42|599.92|600.42|599.92|600.32|599.82|0
1605668100000|2020-11-18 02:55:00|600.32|599.82|600.62|600.12|600.62|600.12|600.32|599.82|0
1605668400000|2020-11-18 03:00:00|600.52|600.02|600.52|600.02|600.52|600.02|600.42|599.92|0
1605668700000|2020-11-18 03:05:00|600.42|599.92|600.52|600.02|600.52|600.02|600.32|599.82|0
1605669000000|2020-11-18 03:10:00|600.42|599.92|600.52|600.02|600.52|600.02|600.32|599.82|0
1605669300000|2020-11-18 03:15:00|600.62|600.12|600.62|600.12|600.82|600.32|600.52|600.02|0
1605669600000|2020-11-18 03:20:00|600.72|600.22|600.82|600.32|600.82|600.32|600.72|600.22|0
1605669900000|2020-11-18 03:25:00|600.72|600.22|600.62|600.12|600.82|600.32|600.62|600.12|0
1605670200000|2020-11-18 03:30:00|600.52|600.02|600.42|599.92|600.52|600.02|600.12|599.62|0
1605670500000|2020-11-18 03:35:00|600.32|599.82|600.72|600.22|600.82|600.32|600.32|599.82|0
1605670800000|2020-11-18 03:40:00|600.82|600.32|601.12|600.62|601.22|600.72|600.72|600.22|0
1605671100000|2020-11-18 03:45:00|601.22|600.72|601.12|600.62|601.22|600.72|601.12|600.62|0
1605671400000|2020-11-18 03:50:00|601.22|600.72|601.22|600.72|601.22|600.72|601.12|600.62|0
1605671700000|2020-11-18 03:55:00|601.12|600.62|601.12|600.62|601.22|600.72|601.12|600.62|0
1605672000000|2020-11-18 04:00:00|601.22|600.72|601.12|600.62|601.22|600.72|601.12|600.62|0
1605672300000|2020-11-18 04:05:00|601.02|600.52|600.72|600.22|601.02|600.52|600.72|600.22|0
1605672600000|2020-11-18 04:10:00|600.82|600.32|601.12|600.62|601.12|600.62|600.72|600.22|0
1605672900000|2020-11-18 04:15:00|601.02|600.52|601.12|600.62|601.22|600.72|601.02|600.52|0
1605673200000|2020-11-18 04:20:00|601.22|600.72|600.92|600.42|601.22|600.72|600.92|600.42|0
1605673500000|2020-11-18 04:25:00|601.02|600.52|600.92|600.42|601.22|600.72|600.92|600.42|0
1605673800000|2020-11-18 04:30:00|601.02|600.52|601.12|600.62|601.12|600.62|601.02|600.52|0
1605674100000|2020-11-18 04:35:00|601.02|600.52|600.72|600.22|601.12|600.62|600.72|600.22|0
1605674400000|2020-11-18 04:40:00|600.82|600.32|600.92|600.42|600.92|600.42|600.72|600.22|0
1605674700000|2020-11-18 04:45:00|601.02|600.52|601.02|600.52|601.02|600.52|600.92|600.42|0
1605675000000|2020-11-18 04:50:00|600.92|600.42|600.72|600.22|601.02|600.52|600.62|600.12|0
1605675300000|2020-11-18 04:55:00|600.82|600.32|600.92|600.42|600.92|600.42|600.72|600.22|0
1605675600000|2020-11-18 05:00:00|600.82|600.32|601.02|600.52|601.22|600.72|600.72|600.22|0
1605675900000|2020-11-18 05:05:00|601.22|600.72|601.32|600.82|601.32|600.82|601.02|600.52|0
1605676200000|2020-11-18 05:10:00|601.42|600.92|601.42|600.92|601.52|601.02|601.32|600.82|0
1605676500000|2020-11-18 05:15:00|601.52|601.02|601.02|600.52|601.52|601.02|601.02|600.52|0
1605676800000|2020-11-18 05:20:00|600.92|600.42|600.22|599.72|601.02|600.52|600.12|599.62|0
1605677100000|2020-11-18 05:25:00|600.12|599.62|599.92|599.42|600.12|599.62|599.62|599.12|0
1605677400000|2020-11-18 05:30:00|599.82|599.32|600.12|599.62|600.12|599.62|599.62|599.12|0
1605677700000|2020-11-18 05:35:00|600.02|599.52|600.12|599.62|600.12|599.62|599.72|599.22|0
1605678000000|2020-11-18 05:40:00|600.02|599.52|599.92|599.42|600.22|599.72|599.92|599.42|0
1605678300000|2020-11-18 05:45:00|600.02|599.52|600.12|599.62|600.12|599.62|599.92|599.42|0
1605678600000|2020-11-18 05:50:00|600.02|599.52|600.42|599.92|600.42|599.92|599.92|599.42|0
1605678900000|2020-11-18 05:55:00|600.32|599.82|600.22|599.72|600.42|599.92|600.02|599.52|0
1605679200000|2020-11-18 06:00:00|600.12|599.62|600.42|599.92|600.52|600.02|599.92|599.42|0
1605679500000|2020-11-18 06:05:00|600.32|599.82|600.52|600.02|600.52|600.02|600.02|599.52|0
1605679800000|2020-11-18 06:10:00|600.42|599.92|600.22|599.72|600.52|600.02|600.12|599.62|0
1605680100000|2020-11-18 06:15:00|600.32|599.82|600.22|599.72|600.32|599.82|600.22|599.72|0
1605680400000|2020-11-18 06:20:00|600.32|599.82|600.02|599.52|600.42|599.92|600.02|599.52|0
1605680700000|2020-11-18 06:25:00|599.92|599.42|599.42|598.92|600.02|599.52|599.22|598.72|0
1605681000000|2020-11-18 06:30:00|599.32|598.82|599.42|598.92|599.52|599.02|599.22|598.72|0
1605681300000|2020-11-18 06:35:00|599.32|598.82|599.42|598.92|599.42|598.92|599.22|598.72|0
1605681600000|2020-11-18 06:40:00|599.32|598.82|599.42|598.92|599.42|598.92|599.22|598.72|0
1605681900000|2020-11-18 06:45:00|599.52|599.02|599.52|599.02|599.52|599.02|599.52|599.02|0
1605682200000|2020-11-18 06:50:00|599.42|598.92|599.42|598.92|599.42|598.92|599.22|598.72|0
1605682500000|2020-11-18 06:55:00|599.52|599.02|599.72|599.22|599.72|599.22|599.42|598.92|0
1605682800000|2020-11-18 07:00:00|599.62|599.12|599.52|599.22|599.82|599.52|599.02|598.72|64
1605683100000|2020-11-18 07:05:00|599.62|599.32|599.22|598.92|599.62|599.32|599.02|598.72|24
1605683400000|2020-11-18 07:10:00|599.32|599.02|598.92|598.62|599.32|599.02|598.92|598.62|31
1605683700000|2020-11-18 07:15:00|599.02|598.72|599.32|599.02|599.42|599.12|598.92|598.62|21
1605684000000|2020-11-18 07:20:00|599.22|598.92|599.42|599.12|599.42|599.12|599.22|598.92|10
1605684300000|2020-11-18 07:25:00|599.52|599.22|599.22|598.92|599.52|599.22|599.12|598.82|29
1605684600000|2020-11-18 07:30:00|599.12|598.82|599.62|599.32|599.62|599.32|599.12|598.82|33
1605684900000|2020-11-18 07:35:00|599.52|599.22|599.82|599.52|600.02|599.72|599.42|599.12|54
1605685200000|2020-11-18 07:40:00|599.72|599.42|599.72|599.42|600.12|599.82|599.62|599.32|31
1605685500000|2020-11-18 07:45:00|599.82|599.52|599.82|599.52|599.82|599.52|599.52|599.22|28
1605685800000|2020-11-18 07:50:00|599.72|599.42|599.52|599.22|599.82|599.52|599.42|599.12|28
1605686100000|2020-11-18 07:55:00|599.42|599.12|599.02|598.72|599.42|599.12|599.02|598.72|63
1605686400000|2020-11-18 08:00:00|598.92|598.82|597.92|597.82|599.02|598.92|597.72|597.62|1332
1605686700000|2020-11-18 08:05:00|597.82|597.72|598.72|598.62|598.72|598.62|597.72|597.62|291
1605687000000|2020-11-18 08:10:00|598.62|598.52|598.12|598.02|598.62|598.52|597.62|597.52|413
1605687300000|2020-11-18 08:15:00|598.22|598.12|599.02|598.92|599.42|599.32|598.12|598.02|682
1605687600000|2020-11-18 08:20:00|599.12|599.02|599.72|599.62|599.82|599.72|599.02|598.92|2024
1605687900000|2020-11-18 08:25:00|599.82|599.72|599.62|599.52|600.22|600.12|599.52|599.42|221
1605688200000|2020-11-18 08:30:00|599.52|599.42|599.12|599.02|599.82|599.72|599.02|598.92|374
1605688500000|2020-11-18 08:35:00|599.02|598.92|599.22|599.12|599.52|599.42|598.92|598.82|470
1605688800000|2020-11-18 08:40:00|599.21|599.11|599.11|599.01|599.31|599.21|598.71|598.61|1340
1605689100000|2020-11-18 08:45:00|599.21|599.11|599.61|599.51|599.71|599.61|598.91|598.81|1681
1605689400000|2020-11-18 08:50:00|599.51|599.41|599.51|599.41|599.81|599.71|599.31|599.21|1242
1605689700000|2020-11-18 08:55:00|599.61|599.51|599.51|599.41|599.91|599.81|599.51|599.41|131
1605690000000|2020-11-18 09:00:00|599.61|599.51|599.61|599.51|599.91|599.81|599.51|599.41|159
1605690300000|2020-11-18 09:05:00|599.71|599.61|599.81|599.71|600.01|599.91|599.61|599.51|301
1605690600000|2020-11-18 09:10:00|599.91|599.81|599.91|599.81|600.51|600.41|599.81|599.71|369
1605690900000|2020-11-18 09:15:00|599.81|599.71|600.41|600.31|600.41|600.31|599.71|599.61|121
1605691200000|2020-11-18 09:20:00|600.31|600.21|600.11|600.01|600.51|600.41|600.11|600.01|173
1605691500000|2020-11-18 09:25:00|600.01|599.91|599.81|599.71|600.11|600.01|599.71|599.61|236
1605691800000|2020-11-18 09:30:00|599.71|599.61|599.71|599.61|600.01|599.91|599.61|599.51|190
1605692100000|2020-11-18 09:35:00|599.81|599.71|600.11|600.01|600.41|600.31|599.81|599.71|106
1605692400000|2020-11-18 09:40:00|600.21|600.11|600.31|600.21|600.41|600.31|600.01|599.91|105
1605692700000|2020-11-18 09:45:00|600.21|600.11|600.01|599.91|600.51|600.41|599.91|599.81|183
1605693000000|2020-11-18 09:50:00|600.11|600.01|600.71|600.61|600.81|600.71|600.01|599.91|194
1605693300000|2020-11-18 09:55:00|600.81|600.71|600.71|600.61|600.91|600.81|600.41|600.31|90
1605693600000|2020-11-18 10:00:00|600.61|600.51|600.71|600.61|600.91|600.81|600.61|600.51|160
1605693900000|2020-11-18 10:05:00|600.81|600.71|601.31|601.21|601.31|601.21|600.61|600.51|121
1605694200000|2020-11-18 10:10:00|601.41|601.31|601.41|601.31|601.51|601.41|601.21|601.11|147
1605694500000|2020-11-18 10:15:00|601.51|601.41|601.11|601.01|601.61|601.51|601.11|601.01|102
1605694800000|2020-11-18 10:20:00|601.01|600.91|601.21|601.11|601.21|601.11|600.91|600.81|447
1605695100000|2020-11-18 10:25:00|601.11|601.01|601.11|601.01|601.31|601.21|601.11|601.01|84
1605695400000|2020-11-18 10:30:00|601.21|601.11|600.91|600.81|601.21|601.11|600.91|600.81|88
1605695700000|2020-11-18 10:35:00|601.01|600.91|601.31|601.21|601.31|601.21|600.81|600.71|124
1605696000000|2020-11-18 10:40:00|601.21|601.11|601.61|601.51|601.71|601.61|601.21|601.11|152
1605696300000|2020-11-18 10:45:00|601.71|601.61|601.51|601.41|601.71|601.61|601.31|601.21|147
1605696600000|2020-11-18 10:50:00|601.61|601.51|601.71|601.61|601.71|601.61|601.51|601.41|73
1605696900000|2020-11-18 10:55:00|601.61|601.51|601.51|601.41|601.71|601.61|601.41|601.31|83
1605697200000|2020-11-18 11:00:00|601.41|601.31|601.41|601.31|601.71|601.61|601.21|601.11|96
1605697500000|2020-11-18 11:05:00|601.31|601.21|601.71|601.61|601.81|601.71|601.31|601.21|1043
1605697800000|2020-11-18 11:10:00|601.81|601.71|602.01|601.91|602.01|601.91|601.61|601.51|101
1605698100000|2020-11-18 11:15:00|602.11|602.01|601.81|601.71|602.31|602.21|601.71|601.61|162
1605698400000|2020-11-18 11:20:00|601.71|601.61|601.71|601.61|601.91|601.81|601.71|601.61|631
1605698700000|2020-11-18 11:25:00|601.61|601.51|601.81|601.71|602.01|601.91|601.51|601.41|114
1605699000000|2020-11-18 11:30:00|601.91|601.81|601.71|601.61|602.01|601.91|601.71|601.61|361
1605699300000|2020-11-18 11:35:00|601.61|601.51|601.31|601.21|601.71|601.61|601.21|601.11|84
1605699600000|2020-11-18 11:40:00|601.21|601.11|601.51|601.41|601.61|601.51|601.21|601.11|70
1605699900000|2020-11-18 11:45:00|601.61|601.51|602.41|602.31|602.71|602.61|601.51|601.41|448
1605700200000|2020-11-18 11:50:00|602.31|602.21|601.91|601.81|602.61|602.51|601.81|601.71|200
1605700500000|2020-11-18 11:55:00|601.81|601.71|601.61|601.51|601.91|601.81|601.51|601.41|91
1605700800000|2020-11-18 12:00:00|601.71|601.61|602.01|601.91|602.21|602.11|601.51|601.41|146
1605701100000|2020-11-18 12:05:00|602.11|602.01|602.61|602.51|602.71|602.61|602.01|601.91|167
1605701400000|2020-11-18 12:10:00|602.51|602.41|602.71|602.61|602.71|602.61|602.41|602.31|133
1605701700000|2020-11-18 12:15:00|602.61|602.51|602.61|602.51|602.81|602.71|602.51|602.41|104
1605702000000|2020-11-18 12:20:00|602.71|602.61|602.61|602.51|602.91|602.81|602.61|602.51|739
1605702300000|2020-11-18 12:25:00|602.71|602.61|603.01|602.91|603.01|602.91|602.61|602.51|365
1605702600000|2020-11-18 12:30:00|602.91|602.81|603.11|603.01|603.31|603.21|602.91|602.81|101
1605702900000|2020-11-18 12:35:00|603.21|603.11|603.51|603.41|603.61|603.51|603.11|603.01|161
1605703200000|2020-11-18 12:40:00|603.55|603.45|603.65|603.55|603.85|603.75|603.45|603.35|266
1605703500000|2020-11-18 12:45:00|603.55|603.45|603.45|603.35|603.55|603.45|603.25|603.15|143
1605703800000|2020-11-18 12:50:00|603.35|603.25|603.15|603.05|603.35|603.25|602.85|602.75|132
1605704100000|2020-11-18 12:55:00|603.25|603.15|603.15|603.05|603.35|603.25|603.05|602.95|62
1605704400000|2020-11-18 13:00:00|603.05|602.95|602.85|602.75|603.25|603.15|602.75|602.65|113
1605704700000|2020-11-18 13:05:00|602.95|602.85|602.85|602.75|602.95|602.85|602.65|602.55|102
1605705000000|2020-11-18 13:10:00|602.75|602.65|602.75|602.65|602.75|602.65|602.55|602.45|160
1605705300000|2020-11-18 13:15:00|602.65|602.55|602.95|602.85|603.05|602.95|602.65|602.55|184
1605705600000|2020-11-18 13:20:00|602.85|602.75|602.65|602.55|603.05|602.95|602.45|602.35|75
1605705900000|2020-11-18 13:25:00|602.75|602.65|602.65|602.55|602.75|602.65|602.45|602.35|57
1605706200000|2020-11-18 13:30:00|602.55|602.45|602.35|602.25|602.65|602.55|602.35|602.25|121
1605706500000|2020-11-18 13:35:00|602.25|602.15|602.15|602.05|602.45|602.35|601.95|601.85|124
1605706800000|2020-11-18 13:40:00|602.05|601.95|602.15|602.05|602.25|602.15|601.95|601.85|102
1605707100000|2020-11-18 13:45:00|602.05|601.95|602.15|602.05|602.35|602.25|601.85|601.75|93
1605707400000|2020-11-18 13:50:00|602.25|602.15|602.55|602.45|602.55|602.45|602.05|601.95|158
1605707700000|2020-11-18 13:55:00|602.65|602.55|602.55|602.45|602.65|602.55|602.45|602.35|88
1605708000000|2020-11-18 14:00:00|602.45|602.35|602.15|602.05|602.85|602.75|602.05|601.95|114
1605708300000|2020-11-18 14:05:00|602.05|601.95|601.95|601.85|602.25|602.15|601.95|601.85|92
1605708600000|2020-11-18 14:10:00|602.05|601.95|601.55|601.45|602.15|602.05|601.55|601.45|133
1605708900000|2020-11-18 14:15:00|601.45|601.35|601.55|601.45|601.75|601.65|601.35|601.25|125
1605709200000|2020-11-18 14:20:00|601.45|601.35|601.45|601.35|601.75|601.65|601.35|601.25|86
1605709500000|2020-11-18 14:25:00|601.35|601.25|601.55|601.45|601.55|601.45|601.15|601.05|99
1605709800000|2020-11-18 14:30:00|601.65|601.55|601.65|601.55|601.75|601.65|601.45|601.35|202
1605710100000|2020-11-18 14:35:00|601.55|601.45|601.45|601.35|601.95|601.85|601.45|601.35|211
1605710400000|2020-11-18 14:40:00|601.55|601.45|601.35|601.25|601.95|601.85|601.35|601.25|141
1605710700000|2020-11-18 14:45:00|601.25|601.15|601.25|601.15|601.75|601.65|601.15|601.05|124
1605711000000|2020-11-18 14:50:00|601.15|601.05|600.65|600.55|601.25|601.15|600.15|600.05|355
1605711300000|2020-11-18 14:55:00|600.75|600.65|601.25|601.15|601.25|601.15|600.45|600.35|163
1605711600000|2020-11-18 15:00:00|601.15|601.05|601.25|601.15|601.35|601.25|600.95|600.85|166
1605711900000|2020-11-18 15:05:00|601.35|601.25|600.95|600.85|601.35|601.25|600.85|600.75|765
1605712200000|2020-11-18 15:10:00|600.94|600.84|601.44|601.34|601.74|601.64|600.84|600.74|275
1605712500000|2020-11-18 15:15:00|601.54|601.44|600.94|600.84|601.54|601.44|600.84|600.74|180
1605712800000|2020-11-18 15:20:00|601.04|600.94|601.24|601.14|601.34|601.24|600.84|600.74|116
1605713100000|2020-11-18 15:25:00|601.34|601.24|601.44|601.34|601.64|601.54|601.14|601.04|72
1605713400000|2020-11-18 15:30:00|601.54|601.44|601.14|601.04|601.54|601.44|601.14|601.04|79
1605713700000|2020-11-18 15:35:00|601.04|600.94|600.84|600.74|601.24|601.14|600.64|600.54|126
1605714000000|2020-11-18 15:40:00|600.94|600.84|600.74|600.64|601.14|601.04|600.74|600.64|480
1605714300000|2020-11-18 15:45:00|600.84|600.74|601.24|601.14|601.24|601.14|600.74|600.64|114
1605714600000|2020-11-18 15:50:00|601.14|601.04|600.94|600.84|601.24|601.14|600.84|600.74|136
1605714900000|2020-11-18 15:55:00|600.84|600.74|600.14|600.04|600.94|600.84|600.14|600.04|120
1605715200000|2020-11-18 16:00:00|600.24|600.14|600.64|600.54|600.64|600.54|600.14|600.04|79
1605715500000|2020-11-18 16:05:00|600.54|600.44|600.64|600.54|600.84|600.74|600.44|600.34|97
1605715800000|2020-11-18 16:10:00|600.74|600.64|601.14|601.04|601.14|601.04|600.64|600.54|96
1605716100000|2020-11-18 16:15:00|601.04|600.94|600.94|600.84|601.14|601.04|600.84|600.74|185
1605716400000|2020-11-18 16:20:00|601.04|600.94|601.14|601.04|601.24|601.14|600.94|600.84|364
1605716700000|2020-11-18 16:25:00|601.24|601.14|601.14|601.04|601.44|601.34|600.94|600.84|699
1605717000000|2020-11-18 16:30:00|601.24|600.94|600.94|600.64|601.44|601.14|600.64|600.34|286
1605717300000|2020-11-18 16:35:00|600.84|600.54|601.24|600.94|601.34|601.04|600.84|600.54|108
1605717600000|2020-11-18 16:40:00|601.14|600.84|601.14|600.84|601.24|600.94|600.94|600.64|211
1605717900000|2020-11-18 16:45:00|601.04|600.74|600.84|600.54|601.24|600.94|600.84|600.54|102
1605718200000|2020-11-18 16:50:00|600.94|600.64|600.84|600.54|601.14|600.84|600.84|600.54|67
1605718500000|2020-11-18 16:55:00|600.94|600.64|601.34|601.04|601.34|601.04|600.84|600.54|73
1605718800000|2020-11-18 17:00:00|601.44|601.14|601.64|601.34|601.84|601.54|601.44|601.14|92
1605719100000|2020-11-18 17:05:00|601.54|601.24|601.64|601.34|601.74|601.44|601.44|601.14|16
1605719400000|2020-11-18 17:10:00|601.74|601.44|601.64|601.34|601.74|601.44|601.34|601.04|23
1605719700000|2020-11-18 17:15:00|601.54|601.24|601.44|601.14|601.64|601.34|601.44|601.14|26
1605720000000|2020-11-18 17:20:00|601.54|601.24|601.44|601.14|601.64|601.34|601.34|601.04|36
1605720300000|2020-11-18 17:25:00|601.34|601.04|601.24|600.94|601.44|601.14|601.04|600.74|36
1605720600000|2020-11-18 17:30:00|601.34|601.04|601.14|600.84|601.34|601.04|601.14|600.84|6
1605720900000|2020-11-18 17:35:00|601.24|600.94|601.34|601.04|601.44|601.14|601.04|600.74|8
1605721200000|2020-11-18 17:40:00|601.24|600.94|601.34|601.04|601.34|601.04|601.24|600.94|9
1605721500000|2020-11-18 17:45:00|601.24|600.94|601.24|600.94|601.34|601.04|601.04|600.74|22
1605721800000|2020-11-18 17:50:00|601.14|600.84|600.94|600.64|601.14|600.84|600.84|600.54|23
1605722100000|2020-11-18 17:55:00|600.84|600.54|600.74|600.44|600.94|600.64|600.64|600.34|22
1605722400000|2020-11-18 18:00:00|600.84|600.54|600.94|600.64|601.04|600.74|600.64|600.34|12
1605722700000|2020-11-18 18:05:00|601.04|600.74|601.14|600.84|601.14|600.84|600.94|600.64|2
1605723000000|2020-11-18 18:10:00|601.24|600.94|600.94|600.64|601.24|600.94|600.84|600.54|8
1605723300000|2020-11-18 18:15:00|600.84|600.54|600.94|600.64|601.04|600.74|600.74|600.44|9
1605723600000|2020-11-18 18:20:00|600.84|600.54|600.94|600.64|600.94|600.64|600.74|600.44|5
1605723900000|2020-11-18 18:25:00|600.84|600.54|600.24|599.94|600.84|600.54|600.24|599.94|48
1605724200000|2020-11-18 18:30:00|600.34|600.04|600.34|600.04|600.44|600.14|600.14|599.84|20
1605724500000|2020-11-18 18:35:00|600.44|600.14|600.64|600.34|600.74|600.44|600.34|600.04|7
1605724800000|2020-11-18 18:40:00|600.54|600.24|600.24|599.94|600.54|600.24|600.14|599.84|22
1605725100000|2020-11-18 18:45:00|600.34|600.04|599.74|599.44|600.34|600.04|599.64|599.34|42
1605725400000|2020-11-18 18:50:00|599.64|599.34|599.84|599.54|600.04|599.74|599.54|599.24|22
1605725700000|2020-11-18 18:55:00|599.94|599.64|599.94|599.64|599.94|599.64|599.54|599.24|18
1605726000000|2020-11-18 19:00:00|599.84|599.54|599.94|599.64|600.24|599.94|599.84|599.54|40
1605726300000|2020-11-18 19:05:00|600.04|599.74|599.84|599.54|600.04|599.74|599.84|599.54|12
1605726600000|2020-11-18 19:10:00|599.74|599.44|599.44|599.14|599.84|599.54|599.44|599.14|14
1605726900000|2020-11-18 19:15:00|599.34|599.04|598.94|598.64|599.54|599.24|598.94|598.64|39
1605727200000|2020-11-18 19:20:00|599.04|598.74|598.54|598.24|599.14|598.84|598.54|598.24|71
1605727500000|2020-11-18 19:25:00|598.64|598.34|598.74|598.44|598.84|598.54|598.44|598.14|63
1605727800000|2020-11-18 19:30:00|598.84|598.54|599.14|598.84|599.24|598.94|598.54|598.24|24
1605728100000|2020-11-18 19:35:00|599.04|598.74|599.04|598.74|599.04|598.74|598.84|598.54|20
1605728400000|2020-11-18 19:40:00|598.94|598.64|599.34|599.04|599.34|599.04|598.94|598.64|22
1605728700000|2020-11-18 19:45:00|599.24|598.94|599.24|598.94|599.34|599.04|599.14|598.84|17
1605729000000|2020-11-18 19:50:00|599.34|599.04|599.34|599.04|599.54|599.24|599.24|598.94|7
1605729300000|2020-11-18 19:55:00|599.44|599.14|599.14|598.84|599.54|599.24|599.04|598.74|25
1605729600000|2020-11-18 20:00:00|599.24|598.94|598.54|598.24|599.24|598.94|598.54|598.24|26
1605729900000|2020-11-18 20:05:00|598.64|598.34|599.34|599.04|599.34|599.04|598.64|598.34|27
1605730200000|2020-11-18 20:10:00|599.44|599.14|599.54|599.24|599.74|599.44|599.34|599.04|32
1605730500000|2020-11-18 20:15:00|599.64|599.34|599.14|598.84|599.64|599.34|599.14|598.84|17
1605730800000|2020-11-18 20:20:00|599.04|598.74|599.44|599.14|599.54|599.24|598.94|598.64|20
1605731100000|2020-11-18 20:25:00|599.34|599.04|598.74|598.44|599.44|599.14|598.74|598.44|27
1605731400000|2020-11-18 20:30:00|598.84|598.54|598.84|598.54|599.04|598.74|598.34|598.04|114
1605731700000|2020-11-18 20:35:00|598.74|598.44|597.84|597.54|598.74|598.44|597.64|597.34|95
1605732000000|2020-11-18 20:40:00|597.74|597.44|597.54|597.24|597.94|597.64|597.44|597.14|70
1605732300000|2020-11-18 20:45:00|597.64|597.34|597.74|597.44|598.14|597.84|597.34|597.04|63
1605732600000|2020-11-18 20:50:00|597.64|597.34|597.14|596.84|597.94|597.64|596.94|596.64|89
1605732900000|2020-11-18 20:55:00|597.24|596.94|596.84|596.54|597.44|597.14|596.84|596.54|85
1605733200000|2020-11-18 21:00:00|599.04|598.74|597.24|596.74|599.04|598.74|596.84|596.34|0
1605733500000|2020-11-18 21:05:00|597.34|596.84|596.94|596.44|597.34|596.84|596.34|595.84|0
1605733800000|2020-11-18 21:10:00|597.04|596.54|596.64|596.14|597.04|596.54|596.34|595.84|0
1605734100000|2020-11-18 21:15:00|596.54|596.04|596.64|596.14|596.64|596.14|596.54|596.04|0
1605734400000|2020-11-18 21:20:00|596.54|596.04|596.84|596.34|596.84|596.34|596.54|596.04|0
1605734700000|2020-11-18 21:25:00|596.74|596.24|596.74|596.24|596.74|596.24|596.74|596.24|0
1605735000000|2020-11-18 21:30:00|596.54|596.04|596.14|595.64|596.84|596.34|595.84|595.34|0
1605735300000|2020-11-18 21:35:00|596.04|595.54|596.54|596.04|596.74|596.24|595.94|595.44|0
1605735600000|2020-11-18 21:40:00|596.44|595.94|596.34|595.84|596.44|595.94|596.24|595.74|0
1605735900000|2020-11-18 21:45:00|596.44|595.94|596.24|595.74|596.54|596.04|596.14|595.64|0
1605736200000|2020-11-18 21:50:00|596.34|595.84|596.34|595.84|596.54|596.04|596.24|595.74|0
1605736500000|2020-11-18 21:55:00|596.44|595.94|596.24|595.74|596.44|595.94|596.24|595.74|0
1605737400000|2020-11-18 22:10:00|596.34|595.84|596.24|595.74|596.34|595.84|596.24|595.74|0
1605737700000|2020-11-18 22:15:00|596.34|595.84|596.34|595.84|596.34|595.84|596.24|595.74|0
1605738000000|2020-11-18 22:20:00|596.24|595.74|596.24|595.74|596.34|595.84|596.24|595.74|0
1605738300000|2020-11-18 22:25:00|596.34|595.84|596.24|595.74|596.34|595.84|596.24|595.74|0
1605738900000|2020-11-18 22:35:00|596.34|595.84|596.34|595.84|596.34|595.84|596.24|595.74|0
1605739200000|2020-11-18 22:40:00|596.24|595.74|596.24|595.74|596.34|595.84|596.24|595.74|0
1605740100000|2020-11-18 22:55:00|596.34|595.84|596.34|595.84|596.34|595.84|596.24|595.74|0
1605740400000|2020-11-18 23:00:00|596.44|595.94|596.84|596.34|597.04|596.54|596.44|595.94|0
1605740700000|2020-11-18 23:05:00|596.94|596.44|597.04|596.54|597.04|596.54|596.84|596.34|0
1605741000000|2020-11-18 23:10:00|597.14|596.64|596.94|596.44|597.14|596.64|596.94|596.44|0
1605741300000|2020-11-18 23:15:00|597.04|596.54|596.94|596.44|597.14|596.64|596.94|596.44|0
1605741600000|2020-11-18 23:20:00|597.04|596.54|596.94|596.44|597.04|596.54|596.74|596.24|0
1605741900000|2020-11-18 23:25:00|596.84|596.34|596.94|596.44|596.94|596.44|596.84|596.34|0
1605742200000|2020-11-18 23:30:00|597.04|596.54|597.24|596.74|597.44|596.94|597.04|596.54|0
1605742500000|2020-11-18 23:35:00|597.14|596.64|597.34|596.84|597.44|596.94|597.04|596.54|0
1605742800000|2020-11-18 23:40:00|597.24|596.74|597.24|596.74|597.34|596.84|597.14|596.64|0
1605743100000|2020-11-18 23:45:00|597.14|596.64|597.24|596.74|597.24|596.74|597.04|596.54|0
1605743400000|2020-11-18 23:50:00|597.14|596.64|597.24|596.74|597.24|596.74|597.14|596.64|0
1605743700000|2020-11-18 23:55:00|597.34|596.84|596.74|596.24|597.34|596.84|596.64|596.14|0
1605744000000|2020-11-19 00:00:00|596.64|596.14|596.94|596.44|597.14|596.64|596.44|595.94|0
1605744300000|2020-11-19 00:05:00|596.84|596.34|596.44|595.94|596.94|596.44|596.34|595.84|0
1605744600000|2020-11-19 00:10:00|596.34|595.84|596.54|596.04|596.64|596.14|596.24|595.74|0
1605744900000|2020-11-19 00:15:00|596.64|596.14|597.04|596.54|597.04|596.54|596.54|596.04|0
1605745200000|2020-11-19 00:20:00|596.94|596.44|596.74|596.24|597.04|596.54|596.74|596.24|0
1605745500000|2020-11-19 00:25:00|596.64|596.14|596.04|595.54|596.64|596.14|596.04|595.54|0
1605745800000|2020-11-19 00:30:00|596.14|595.64|596.34|595.84|596.54|596.04|596.14|595.64|0
1605746100000|2020-11-19 00:35:00|596.44|595.94|596.64|596.14|596.64|596.14|596.34|595.84|0
1605746400000|2020-11-19 00:40:00|596.74|596.24|596.44|595.94|596.74|596.24|596.34|595.84|0
1605746700000|2020-11-19 00:45:00|596.34|595.84|596.74|596.24|597.04|596.54|596.34|595.84|0
1605747000000|2020-11-19 00:50:00|596.64|596.14|596.64|596.14|596.74|596.24|596.54|596.04|0
1605747300000|2020-11-19 00:55:00|596.54|596.04|596.24|595.74|596.54|596.04|596.04|595.54|0
1605747600000|2020-11-19 01:00:00|596.34|595.84|596.44|595.94|596.54|596.04|596.04|595.54|0
1605747900000|2020-11-19 01:05:00|596.54|596.04|596.64|596.14|596.74|596.24|596.34|595.84|0
1605748200000|2020-11-19 01:10:00|596.74|596.24|596.84|596.34|596.84|596.34|596.54|596.04|0
1605748500000|2020-11-19 01:15:00|596.74|596.24|597.24|596.74|597.34|596.84|596.64|596.14|0
1605748800000|2020-11-19 01:20:00|597.34|596.84|597.34|596.84|597.34|596.84|597.14|596.64|0
1605749100000|2020-11-19 01:25:00|597.24|596.74|597.34|596.84|597.34|596.84|597.14|596.64|0
1605749400000|2020-11-19 01:30:00|597.24|596.74|597.14|596.64|597.54|597.04|596.84|596.34|0
1605749700000|2020-11-19 01:35:00|597.04|596.54|597.04|596.54|597.14|596.64|596.84|596.34|0
1605750000000|2020-11-19 01:40:00|596.84|596.34|596.54|596.04|596.84|596.34|596.34|595.84|0
1605750300000|2020-11-19 01:45:00|596.64|596.14|596.84|596.34|596.84|596.34|596.54|596.04|0
1605750600000|2020-11-19 01:50:00|596.94|596.44|597.34|596.84|597.54|597.04|596.84|596.34|0
1605750900000|2020-11-19 01:55:00|597.44|596.94|597.24|596.74|597.54|597.04|597.14|596.64|0
1605751200000|2020-11-19 02:00:00|597.14|596.64|597.14|596.64|597.34|596.84|597.04|596.54|0
1605751500000|2020-11-19 02:05:00|597.04|596.54|596.94|596.44|597.24|596.74|596.84|596.34|0
1605751800000|2020-11-19 02:10:00|597.04|596.54|596.74|596.24|597.04|596.54|596.54|596.04|0
1605752100000|2020-11-19 02:15:00|596.84|596.34|596.84|596.34|596.84|596.34|596.74|596.24|0
1605752400000|2020-11-19 02:20:00|596.74|596.24|596.44|595.94|596.84|596.34|596.44|595.94|0
1605752700000|2020-11-19 02:25:00|596.54|596.04|596.44|595.94|596.74|596.24|596.44|595.94|0
1605753000000|2020-11-19 02:30:00|596.34|595.84|596.54|596.04|596.54|596.04|596.04|595.54|0
1605753300000|2020-11-19 02:35:00|596.64|596.14|596.54|596.04|596.74|596.24|596.54|596.04|0
1605753600000|2020-11-19 02:40:00|596.64|596.14|597.14|596.64|597.14|596.64|596.54|596.04|0
1605753900000|2020-11-19 02:45:00|597.24|596.74|597.14|596.64|597.34|596.84|597.04|596.54|0
1605754200000|2020-11-19 02:50:00|597.04|596.54|597.14|596.64|597.14|596.64|597.04|596.54|0
1605754500000|2020-11-19 02:55:00|597.04|596.54|596.44|595.94|597.04|596.54|596.24|595.74|0
1605754800000|2020-11-19 03:00:00|596.54|596.04|596.74|596.24|596.74|596.24|596.54|596.04|0
1605755100000|2020-11-19 03:05:00|596.64|596.14|596.44|595.94|596.74|596.24|596.24|595.74|0
1605755400000|2020-11-19 03:10:00|596.34|595.84|595.54|595.04|596.34|595.84|595.54|595.04|0
1605755700000|2020-11-19 03:15:00|595.64|595.14|595.94|595.44|596.04|595.54|595.64|595.14|0
1605756000000|2020-11-19 03:20:00|596.04|595.54|595.94|595.44|596.24|595.74|595.94|595.44|0
1605756300000|2020-11-19 03:25:00|596.04|595.54|596.34|595.84|596.34|595.84|595.94|595.44|0
1605756600000|2020-11-19 03:30:00|596.24|595.74|596.34|595.84|596.34|595.84|596.04|595.54|0
1605756900000|2020-11-19 03:35:00|596.44|595.94|596.44|595.94|596.54|596.04|596.34|595.84|0
1605757200000|2020-11-19 03:40:00|596.54|596.04|596.44|595.94|596.54|596.04|596.24|595.74|0
1605757500000|2020-11-19 03:45:00|596.34|595.84|596.34|595.84|596.44|595.94|596.24|595.74|0
1605757800000|2020-11-19 03:50:00|596.24|595.74|596.54|596.04|596.64|596.14|596.24|595.74|0
1605758100000|2020-11-19 03:55:00|596.44|595.94|596.24|595.74|596.44|595.94|596.14|595.64|0
1605758400000|2020-11-19 04:00:00|596.34|595.84|596.24|595.74|596.44|595.94|596.24|595.74|0
1605758700000|2020-11-19 04:05:00|596.34|595.84|596.44|595.94|596.54|596.04|596.34|595.84|0
1605759000000|2020-11-19 04:10:00|596.54|596.04|596.54|596.04|596.54|596.04|596.44|595.94|0
1605759300000|2020-11-19 04:15:00|596.44|595.94|596.54|596.04|596.54|596.04|596.44|595.94|0
1605759600000|2020-11-19 04:20:00|596.44|595.94|596.54|596.04|596.54|596.04|596.44|595.94|0
1605759900000|2020-11-19 04:25:00|596.64|596.14|596.54|596.04|596.74|596.24|596.54|596.04|0
1605760200000|2020-11-19 04:30:00|596.44|595.94|596.44|595.94|596.54|596.04|596.24|595.74|0
1605760500000|2020-11-19 04:35:00|596.34|595.84|596.44|595.94|596.44|595.94|596.24|595.74|0
1605760800000|2020-11-19 04:40:00|596.54|596.04|596.54|596.04|596.54|596.04|596.54|596.04|0
1605761100000|2020-11-19 04:45:00|596.64|596.14|596.74|596.24|596.74|596.24|596.54|596.04|0
1605761400000|2020-11-19 04:50:00|596.64|596.14|596.54|596.04|596.74|596.24|596.54|596.04|0
1605762000000|2020-11-19 05:00:00|596.44|595.94|596.74|596.24|596.74|596.24|596.44|595.94|0
1605762300000|2020-11-19 05:05:00|596.64|596.14|596.84|596.34|596.84|596.34|596.54|596.04|0
1605762600000|2020-11-19 05:10:00|596.74|596.24|596.54|596.04|596.84|596.34|596.54|596.04|0
1605762900000|2020-11-19 05:15:00|596.64|596.14|596.84|596.34|596.84|596.34|596.54|596.04|0
1605763200000|2020-11-19 05:20:00|596.74|596.24|596.84|596.34|596.84|596.34|596.74|596.24|0
1605763500000|2020-11-19 05:25:00|596.74|596.24|596.84|596.34|596.84|596.34|596.74|596.24|0
1605763800000|2020-11-19 05:30:00|597.04|596.54|596.84|596.34|597.04|596.54|596.84|596.34|0
1605764100000|2020-11-19 05:35:00|596.94|596.44|597.54|597.04|597.54|597.04|596.94|596.44|0
1605764400000|2020-11-19 05:40:00|597.64|597.14|597.54|597.04|597.64|597.14|597.44|596.94|0
1605764700000|2020-11-19 05:45:00|597.44|596.94|597.44|596.94|597.54|597.04|597.34|596.84|0
1605765000000|2020-11-19 05:50:00|597.34|596.84|597.34|596.84|597.54|597.04|597.24|596.74|0
1605765300000|2020-11-19 05:55:00|597.24|596.74|597.04|596.54|597.24|596.74|597.04|596.54|0
1605765600000|2020-11-19 06:00:00|597.14|596.64|597.14|596.64|597.24|596.74|597.04|596.54|0
1605765900000|2020-11-19 06:05:00|597.24|596.74|597.24|596.74|597.44|596.94|597.14|596.64|0
1605766200000|2020-11-19 06:10:00|597.14|596.64|597.04|596.54|597.14|596.64|596.94|596.44|0
1605766500000|2020-11-19 06:15:00|596.94|596.44|597.24|596.74|597.24|596.74|596.94|596.44|0
1605766800000|2020-11-19 06:20:00|597.14|596.64|597.04|596.54|597.14|596.64|597.04|596.54|0
1605767100000|2020-11-19 06:25:00|597.14|596.64|597.34|596.84|597.34|596.84|597.14|596.64|0
1605767400000|2020-11-19 06:30:00|597.44|596.94|597.54|597.04|597.54|597.04|597.24|596.74|0
1605767700000|2020-11-19 06:35:00|597.64|597.14|598.04|597.54|598.04|597.54|597.64|597.14|0
1605768000000|2020-11-19 06:40:00|597.94|597.44|597.84|597.34|598.04|597.54|597.84|597.34|0
1605768300000|2020-11-19 06:45:00|598.04|597.54|597.84|597.34|598.04|597.54|597.84|597.34|0
1605768600000|2020-11-19 06:50:00|597.94|597.44|598.04|597.54|598.14|597.64|597.84|597.34|0
1605768900000|2020-11-19 06:55:00|598.14|597.64|598.14|597.64|598.34|597.84|598.14|597.64|0
1605769200000|2020-11-19 07:00:00|597.84|597.54|597.44|597.14|597.94|597.64|597.14|596.84|135
1605769500000|2020-11-19 07:05:00|597.54|597.24|597.24|596.94|597.74|597.44|597.14|596.84|69
1605769800000|2020-11-19 07:10:00|597.14|596.84|597.54|597.24|597.54|597.24|596.84|596.54|49
1605770100000|2020-11-19 07:15:00|597.64|597.34|597.64|597.34|597.94|597.64|597.54|597.24|63
1605770400000|2020-11-19 07:20:00|597.54|597.24|598.04|597.74|598.14|597.84|597.44|597.14|80
1605770700000|2020-11-19 07:25:00|597.94|597.64|597.94|597.64|598.14|597.84|597.84|597.54|45
1605771000000|2020-11-19 07:30:00|598.04|597.74|597.94|597.64|598.14|597.84|597.64|597.34|59
1605771300000|2020-11-19 07:35:00|597.84|597.54|597.54|597.24|597.84|597.54|597.34|597.04|35
1605771600000|2020-11-19 07:40:00|597.64|597.34|597.44|597.14|597.74|597.44|597.44|597.14|32
1605771900000|2020-11-19 07:45:00|597.34|597.04|597.44|597.14|597.74|597.44|597.34|597.04|24
1605772200000|2020-11-19 07:50:00|597.34|597.04|597.24|596.94|597.64|597.34|597.24|596.94|60
1605772500000|2020-11-19 07:55:00|597.14|596.84|596.34|596.04|597.34|597.04|596.34|596.04|78
1605772800000|2020-11-19 08:00:00|596.24|596.14|597.74|597.64|598.04|597.94|595.44|595.34|699
1605773100000|2020-11-19 08:05:00|597.84|597.74|597.84|597.74|598.14|598.04|597.24|597.14|747
1605773400000|2020-11-19 08:10:00|597.94|597.84|597.74|597.64|597.94|597.84|597.44|597.34|178
1605773700000|2020-11-19 08:15:00|597.64|597.54|597.34|597.24|597.64|597.54|596.84|596.74|359
1605774000000|2020-11-19 08:20:00|597.24|597.14|597.14|597.04|597.54|597.44|596.64|596.54|343
1605774300000|2020-11-19 08:25:00|597.04|596.94|597.24|597.14|597.64|597.54|596.94|596.84|182
1605774600000|2020-11-19 08:30:00|597.14|597.04|597.14|597.04|597.24|597.14|596.84|596.74|152
1605774900000|2020-11-19 08:35:00|597.04|596.94|596.84|596.74|597.14|597.04|596.74|596.64|139
1605775200000|2020-11-19 08:40:00|597.01|596.91|596.41|596.31|597.01|596.91|596.41|596.31|207
1605775500000|2020-11-19 08:45:00|596.51|596.41|595.31|595.21|596.61|596.51|595.31|595.21|325
1605775800000|2020-11-19 08:50:00|595.41|595.31|595.31|595.21|595.61|595.51|595.01|594.91|258
1605776100000|2020-11-19 08:55:00|595.41|595.31|595.11|595.01|595.91|595.81|595.01|594.91|242
1605776400000|2020-11-19 09:00:00|595.01|594.91|594.21|594.11|595.31|595.21|594.21|594.11|248
1605776700000|2020-11-19 09:05:00|594.11|594.01|595.21|595.11|595.31|595.21|594.01|593.91|123
1605777000000|2020-11-19 09:10:00|595.31|595.21|595.21|595.11|595.51|595.41|595.11|595.01|72
1605777300000|2020-11-19 09:15:00|595.31|595.21|594.91|594.81|595.31|595.21|594.81|594.71|63
1605777600000|2020-11-19 09:20:00|594.81|594.71|595.11|595.01|595.31|595.21|594.61|594.51|70
1605777900000|2020-11-19 09:25:00|595.21|595.11|595.31|595.21|595.41|595.31|594.81|594.71|216
1605778200000|2020-11-19 09:30:00|595.41|595.31|595.31|595.21|595.41|595.31|594.91|594.81|36
1605778500000|2020-11-19 09:35:00|595.21|595.11|595.51|595.41|595.51|595.41|594.91|594.81|30
1605778800000|2020-11-19 09:40:00|595.41|595.31|595.71|595.61|595.81|595.71|595.31|595.21|35
1605779100000|2020-11-19 09:45:00|595.61|595.51|596.31|596.21|596.51|596.41|595.51|595.41|45
1605779400000|2020-11-19 09:50:00|596.41|596.31|596.01|595.91|596.61|596.51|596.01|595.91|35
1605779700000|2020-11-19 09:55:00|595.91|595.81|595.71|595.61|596.01|595.91|595.61|595.51|47
1605780000000|2020-11-19 10:00:00|595.61|595.51|595.81|595.71|595.91|595.81|595.41|595.31|49
1605780300000|2020-11-19 10:05:00|595.71|595.61|594.81|594.71|595.81|595.71|594.71|594.61|76
1605780600000|2020-11-19 10:10:00|594.71|594.61|594.71|594.61|594.81|594.71|594.11|594.01|123
1605780900000|2020-11-19 10:15:00|594.61|594.51|595.11|595.01|595.21|595.11|594.61|594.51|64
1605781200000|2020-11-19 10:20:00|595.01|594.91|595.31|595.21|595.41|595.31|594.81|594.71|68
1605781500000|2020-11-19 10:25:00|595.41|595.31|595.61|595.51|595.71|595.61|595.41|595.31|41
1605781800000|2020-11-19 10:30:00|595.71|595.61|595.71|595.61|596.01|595.91|595.51|595.41|41
1605782100000|2020-11-19 10:35:00|595.81|595.71|595.61|595.51|595.81|595.71|595.51|595.41|37
1605782400000|2020-11-19 10:40:00|595.71|595.61|595.51|595.41|595.81|595.71|595.51|595.41|22
1605782700000|2020-11-19 10:45:00|595.61|595.51|595.51|595.41|595.81|595.71|595.51|595.41|20
1605783000000|2020-11-19 10:50:00|595.61|595.51|595.21|595.11|595.91|595.81|595.21|595.11|41
1605783300000|2020-11-19 10:55:00|595.11|595.01|595.21|595.11|595.41|595.31|595.01|594.91|96
1605783600000|2020-11-19 11:00:00|595.11|595.01|595.41|595.31|595.51|595.41|594.91|594.81|34
1605783900000|2020-11-19 11:05:00|595.31|595.21|595.01|594.91|595.41|595.31|595.01|594.91|20
1605784200000|2020-11-19 11:10:00|595.11|595.01|594.91|594.81|595.21|595.11|594.81|594.71|20
1605784500000|2020-11-19 11:15:00|595.01|594.91|594.91|594.81|595.11|595.01|594.81|594.71|37
1605784800000|2020-11-19 11:20:00|594.81|594.71|594.91|594.81|595.01|594.91|594.61|594.51|37
1605785100000|2020-11-19 11:25:00|594.81|594.71|594.91|594.81|594.91|594.81|594.71|594.61|98
1605785400000|2020-11-19 11:30:00|594.81|594.71|594.71|594.61|595.01|594.91|594.71|594.61|24
1605785700000|2020-11-19 11:35:00|594.81|594.71|595.21|595.11|595.21|595.11|594.71|594.61|47
1605786000000|2020-11-19 11:40:00|595.31|595.21|595.71|595.61|595.71|595.61|595.21|595.11|46
1605786300000|2020-11-19 11:45:00|595.81|595.71|595.81|595.71|596.11|596.01|595.71|595.61|66
1605786600000|2020-11-19 11:50:00|595.71|595.61|595.91|595.81|596.01|595.91|595.71|595.61|29
1605786900000|2020-11-19 11:55:00|596.01|595.91|596.01|595.91|596.01|595.91|595.81|595.71|26
1605787200000|2020-11-19 12:00:00|596.11|596.01|596.21|596.11|596.31|596.21|596.01|595.91|43
1605787500000|2020-11-19 12:05:00|596.11|596.01|595.71|595.61|596.21|596.11|595.61|595.51|27
1605787800000|2020-11-19 12:10:00|595.61|595.51|595.71|595.61|595.81|595.71|595.61|595.51|61
1605788100000|2020-11-19 12:15:00|595.81|595.71|595.71|595.61|595.81|595.71|595.51|595.41|17
1605788400000|2020-11-19 12:20:00|595.81|595.71|595.71|595.61|596.01|595.91|595.61|595.51|40
1605788700000|2020-11-19 12:25:00|595.61|595.51|595.81|595.71|595.91|595.81|595.61|595.51|81
1605789000000|2020-11-19 12:30:00|595.71|595.61|596.21|596.11|596.21|596.11|595.71|595.61|42
1605789300000|2020-11-19 12:35:00|596.11|596.01|596.31|596.21|596.31|596.21|596.01|595.91|52
1605789600000|2020-11-19 12:40:00|596.25|596.15|596.25|596.15|596.65|596.55|596.25|596.15|55
1605789900000|2020-11-19 12:45:00|596.15|596.05|596.45|596.35|596.55|596.45|596.15|596.05|54
1605790200000|2020-11-19 12:50:00|596.35|596.25|596.45|596.35|596.45|596.35|596.35|596.25|397
1605790500000|2020-11-19 12:55:00|596.35|596.25|596.35|596.25|596.55|596.45|596.35|596.25|32
1605790800000|2020-11-19 13:00:00|596.25|596.15|596.35|596.25|596.35|596.25|596.15|596.05|35
1605791100000|2020-11-19 13:05:00|596.45|596.35|596.75|596.65|596.85|596.75|596.35|596.25|31
1605791400000|2020-11-19 13:10:00|596.85|596.75|596.75|596.65|596.95|596.85|596.65|596.55|46
1605791700000|2020-11-19 13:15:00|596.65|596.55|596.85|596.75|596.85|596.75|596.45|596.35|40
1605792000000|2020-11-19 13:20:00|596.75|596.65|596.25|596.15|596.85|596.75|596.25|596.15|61
1605792300000|2020-11-19 13:25:00|596.35|596.25|596.15|596.05|596.45|596.35|596.15|596.05|22
1605792600000|2020-11-19 13:30:00|596.05|595.95|596.05|595.95|596.05|595.95|595.65|595.55|49
1605792900000|2020-11-19 13:35:00|595.95|595.85|595.85|595.75|596.05|595.95|595.55|595.45|25
1605793200000|2020-11-19 13:40:00|595.75|595.65|595.65|595.55|595.95|595.85|595.55|595.45|30
1605793500000|2020-11-19 13:45:00|595.55|595.45|595.75|595.65|595.75|595.65|595.45|595.35|13
1605793800000|2020-11-19 13:50:00|595.65|595.55|595.55|595.45|595.95|595.85|595.55|595.45|16
1605794100000|2020-11-19 13:55:00|595.65|595.55|595.75|595.65|595.75|595.65|595.55|595.45|23
1605794400000|2020-11-19 14:00:00|595.65|595.55|595.15|595.05|595.75|595.65|595.15|595.05|49
1605794700000|2020-11-19 14:05:00|595.05|594.95|595.05|594.95|595.25|595.15|594.95|594.85|31
1605795000000|2020-11-19 14:10:00|595.15|595.05|595.35|595.25|595.35|595.25|595.15|595.05|324
1605795300000|2020-11-19 14:15:00|595.25|595.15|595.45|595.35|595.65|595.55|595.25|595.15|48
1605795600000|2020-11-19 14:20:00|595.55|595.45|595.35|595.25|595.65|595.55|595.25|595.15|48
1605795900000|2020-11-19 14:25:00|595.25|595.15|595.25|595.15|595.35|595.25|595.15|595.05|62
1605796200000|2020-11-19 14:30:00|595.15|595.05|594.55|594.45|595.25|595.15|594.35|594.25|135
1605796500000|2020-11-19 14:35:00|594.65|594.55|595.55|595.45|595.55|595.45|594.45|594.35|203
1605796800000|2020-11-19 14:40:00|595.45|595.35|595.85|595.75|595.95|595.85|595.25|595.15|115
1605797100000|2020-11-19 14:45:00|595.75|595.65|596.05|595.95|596.25|596.15|595.65|595.55|130
1605797400000|2020-11-19 14:50:00|596.15|596.05|596.15|596.05|596.15|596.05|595.75|595.65|70
1605797700000|2020-11-19 14:55:00|596.05|595.95|596.55|596.45|596.75|596.65|595.95|595.85|80
1605798000000|2020-11-19 15:00:00|596.65|596.55|596.25|596.15|596.75|596.65|596.15|596.05|100
1605798300000|2020-11-19 15:05:00|596.15|596.05|596.05|595.95|596.35|596.25|595.85|595.75|228
1605798600000|2020-11-19 15:10:00|596.08|595.98|595.98|595.88|596.38|596.28|595.88|595.78|511
1605798900000|2020-11-19 15:15:00|596.08|595.98|595.88|595.78|596.38|596.28|595.78|595.68|101
1605799200000|2020-11-19 15:20:00|595.98|595.88|595.68|595.58|596.08|595.98|595.68|595.58|94
1605799500000|2020-11-19 15:25:00|595.58|595.48|595.58|595.48|595.88|595.78|595.28|595.18|114
1605799800000|2020-11-19 15:30:00|595.68|595.58|596.18|596.08|596.18|596.08|595.58|595.48|100
1605800100000|2020-11-19 15:35:00|596.28|596.18|596.68|596.58|596.68|596.58|595.98|595.88|124
1605800400000|2020-11-19 15:40:00|596.58|596.48|596.68|596.58|596.88|596.78|596.58|596.48|91
1605800700000|2020-11-19 15:45:00|596.78|596.68|596.98|596.88|597.08|596.98|596.78|596.68|89
1605801000000|2020-11-19 15:50:00|596.88|596.78|596.78|596.68|597.08|596.98|596.68|596.58|130
1605801300000|2020-11-19 15:55:00|596.88|596.78|596.88|596.78|597.08|596.98|596.78|596.68|53
1605801600000|2020-11-19 16:00:00|596.78|596.68|596.38|596.28|596.78|596.68|596.18|596.08|105
1605801900000|2020-11-19 16:05:00|596.48|596.38|596.18|596.08|596.68|596.58|595.98|595.88|100
1605802200000|2020-11-19 16:10:00|596.08|595.98|596.28|596.18|596.28|596.18|595.88|595.78|83
1605802500000|2020-11-19 16:15:00|596.38|596.28|596.88|596.78|596.88|596.78|596.28|596.18|133
1605802800000|2020-11-19 16:20:00|596.78|596.68|597.08|596.98|597.18|597.08|596.78|596.68|193
1605803100000|2020-11-19 16:25:00|597.18|597.08|596.28|596.18|597.28|597.18|596.18|596.08|183
1605803400000|2020-11-19 16:30:00|596.38|596.08|596.18|595.88|596.48|596.18|595.48|595.18|252
1605803700000|2020-11-19 16:35:00|596.28|595.98|596.18|595.88|596.38|596.08|595.88|595.58|584
1605804000000|2020-11-19 16:40:00|596.28|595.98|596.58|596.28|596.58|596.28|596.28|595.98|188
1605804300000|2020-11-19 16:45:00|596.48|596.18|596.38|596.08|596.78|596.48|596.08|595.78|162
1605804600000|2020-11-19 16:50:00|596.48|596.18|595.98|595.68|596.48|596.18|595.88|595.58|16
1605804900000|2020-11-19 16:55:00|595.88|595.58|596.18|595.88|596.28|595.98|595.88|595.58|30
1605805200000|2020-11-19 17:00:00|596.28|595.98|595.98|595.68|596.48|596.18|595.88|595.58|24
1605805500000|2020-11-19 17:05:00|596.08|595.78|596.28|595.98|596.38|596.08|595.98|595.68|0
1605805800000|2020-11-19 17:10:00|596.18|595.88|596.38|596.08|596.38|596.08|596.18|595.88|10
1605806100000|2020-11-19 17:15:00|596.28|595.98|595.98|595.68|596.28|595.98|595.88|595.58|24
1605806400000|2020-11-19 17:20:00|596.08|595.78|595.88|595.58|596.08|595.78|595.58|595.28|22
1605806700000|2020-11-19 17:25:00|595.78|595.48|596.08|595.78|596.18|595.88|595.78|595.48|24
1605807000000|2020-11-19 17:30:00|595.98|595.68|595.88|595.58|596.08|595.78|595.78|595.48|69
1605807300000|2020-11-19 17:35:00|595.78|595.48|596.48|596.18|596.48|596.18|595.78|595.48|5
1605807600000|2020-11-19 17:40:00|596.38|596.08|595.78|595.48|596.48|596.18|595.78|595.48|15
1605807900000|2020-11-19 17:45:00|595.88|595.58|595.58|595.28|595.88|595.58|595.48|595.18|13
1605808200000|2020-11-19 17:50:00|595.48|595.18|595.48|595.18|595.78|595.48|595.38|595.08|5
1605808500000|2020-11-19 17:55:00|595.38|595.08|595.68|595.38|595.78|595.48|595.38|595.08|8
1605808800000|2020-11-19 18:00:00|595.78|595.48|596.08|595.78|596.38|596.08|595.78|595.48|20
1605809100000|2020-11-19 18:05:00|595.98|595.68|595.98|595.68|596.18|595.88|595.68|595.38|27
1605809400000|2020-11-19 18:10:00|596.08|595.78|596.28|595.98|596.28|595.98|595.98|595.68|7
1605809700000|2020-11-19 18:15:00|596.38|596.08|596.28|595.98|596.38|596.08|596.08|595.78|17
1605810000000|2020-11-19 18:20:00|596.18|595.88|596.38|596.08|596.38|596.08|596.18|595.88|4
1605810300000|2020-11-19 18:25:00|596.48|596.18|596.48|596.18|596.98|596.68|596.38|596.08|34
1605810600000|2020-11-19 18:30:00|596.38|596.08|596.28|595.98|596.58|596.28|596.28|595.98|8
1605810900000|2020-11-19 18:35:00|596.38|596.08|596.38|596.08|596.38|596.08|596.38|596.08|11
1605811200000|2020-11-19 18:40:00|596.28|595.98|596.38|596.08|596.38|596.08|596.28|595.98|12
1605811500000|2020-11-19 18:45:00|596.48|596.18|596.88|596.58|596.88|596.58|596.48|596.18|6
1605811800000|2020-11-19 18:50:00|596.98|596.68|596.98|596.68|596.98|596.68|596.88|596.58|3
1605812100000|2020-11-19 18:55:00|596.88|596.58|596.98|596.68|597.08|596.78|596.88|596.58|2
1605812400000|2020-11-19 19:00:00|596.88|596.58|596.98|596.68|596.98|596.68|596.78|596.48|2
1605812700000|2020-11-19 19:05:00|596.88|596.58|596.88|596.58|596.98|596.68|596.88|596.58|25
1605813000000|2020-11-19 19:10:00|596.98|596.68|596.98|596.68|596.98|596.68|596.88|596.58|4
1605813300000|2020-11-19 19:15:00|596.88|596.58|596.78|596.48|597.08|596.78|596.68|596.38|8
1605813600000|2020-11-19 19:20:00|596.68|596.38|596.78|596.48|596.88|596.58|596.68|596.38|6
1605813900000|2020-11-19 19:25:00|596.88|596.58|596.88|596.58|596.88|596.58|596.78|596.48|1
1605814200000|2020-11-19 19:30:00|596.98|596.68|597.08|596.78|597.08|596.78|596.98|596.68|7
1605814500000|2020-11-19 19:35:00|597.18|596.88|597.48|597.18|597.68|597.38|597.18|596.88|34
1605814800000|2020-11-19 19:40:00|597.58|597.28|597.78|597.48|598.08|597.78|597.58|597.28|21
1605815100000|2020-11-19 19:45:00|597.68|597.38|597.28|596.98|597.78|597.48|597.28|596.98|31
1605815400000|2020-11-19 19:50:00|597.38|597.08|597.18|596.88|597.38|597.08|597.18|596.88|0
1605815700000|2020-11-19 19:55:00|597.28|596.98|597.28|596.98|597.28|596.98|597.18|596.88|8
1605816000000|2020-11-19 20:00:00|597.18|596.88|597.28|596.98|597.28|596.98|597.18|596.88|3
1605816300000|2020-11-19 20:05:00|597.18|596.88|597.08|596.78|597.18|596.88|596.88|596.58|7
1605816600000|2020-11-19 20:10:00|597.18|596.88|597.48|597.18|597.48|597.18|597.18|596.88|3
1605816900000|2020-11-19 20:15:00|597.38|597.08|597.18|596.88|597.48|597.18|597.18|596.88|4
1605817200000|2020-11-19 20:20:00|597.28|596.98|597.18|596.88|597.38|597.08|597.18|596.88|1
1605817500000|2020-11-19 20:25:00|597.28|596.98|597.28|596.98|597.28|596.98|596.98|596.68|7
1605817800000|2020-11-19 20:30:00|597.38|597.08|597.88|597.58|597.88|597.58|597.28|596.98|28
1605818100000|2020-11-19 20:35:00|597.98|597.68|598.08|597.78|598.18|597.88|597.88|597.58|22
1605818400000|2020-11-19 20:40:00|598.18|597.88|598.18|597.88|598.18|597.88|597.98|597.68|18
1605818700000|2020-11-19 20:45:00|598.08|597.78|598.08|597.78|598.28|597.98|598.08|597.78|18
1605819000000|2020-11-19 20:50:00|598.18|597.88|598.28|597.98|598.38|598.08|598.18|597.88|21
1605819300000|2020-11-19 20:55:00|598.18|597.88|598.38|598.08|598.38|598.08|598.08|597.78|33
1605819600000|2020-11-19 21:00:00|598.48|597.98|598.18|597.68|598.48|597.98|598.18|597.68|0
1605819900000|2020-11-19 21:05:00|598.28|597.78|597.98|597.48|598.38|597.88|597.98|597.48|0
1605820200000|2020-11-19 21:10:00|598.08|597.58|597.58|597.08|598.08|597.58|597.28|596.78|0
1605820500000|2020-11-19 21:15:00|597.68|597.18|597.68|597.18|597.68|597.18|597.58|597.08|0
1605820800000|2020-11-19 21:20:00|597.58|597.08|597.68|597.18|597.68|597.18|597.58|597.08|0
1605821400000|2020-11-19 21:30:00|597.48|596.98|596.78|596.28|597.48|596.98|596.58|596.08|0
1605821700000|2020-11-19 21:35:00|596.88|596.38|596.68|596.18|597.08|596.58|596.58|596.08|0
1605822000000|2020-11-19 21:40:00|596.58|596.08|596.98|596.48|596.98|596.48|596.48|595.98|0
1605822300000|2020-11-19 21:45:00|596.88|596.38|596.78|596.28|596.98|596.48|596.68|596.18|0
1605822600000|2020-11-19 21:50:00|596.68|596.18|596.08|595.58|596.88|596.38|596.08|595.58|0
1605822900000|2020-11-19 21:55:00|596.18|595.68|595.78|595.28|596.18|595.68|595.68|595.18|0
1605823200000|2020-11-19 22:00:00|595.88|595.38|595.88|595.38|595.98|595.48|595.78|595.28|0
1605823500000|2020-11-19 22:05:00|595.98|595.48|595.78|595.28|595.98|595.48|595.58|595.08|0
1605823800000|2020-11-19 22:10:00|595.88|595.38|596.08|595.58|596.08|595.58|595.78|595.28|0
1605824100000|2020-11-19 22:15:00|595.98|595.48|595.98|595.48|596.08|595.58|595.98|595.48|0
1605825300000|2020-11-19 22:35:00|596.08|595.58|596.08|595.58|596.08|595.58|596.08|595.58|0
1605825600000|2020-11-19 22:40:00|595.98|595.48|596.08|595.58|596.08|595.58|595.98|595.48|0
1605826200000|2020-11-19 22:50:00|595.98|595.48|596.08|595.58|596.08|595.58|595.98|595.48|0
1605826500000|2020-11-19 22:55:00|596.18|595.68|595.98|595.48|596.18|595.68|595.98|595.48|0
1605826800000|2020-11-19 23:00:00|595.88|595.38|594.38|593.88|595.88|595.38|593.88|593.38|0
1605827100000|2020-11-19 23:05:00|594.58|594.08|594.68|594.18|594.98|594.48|594.58|594.08|0
1605827400000|2020-11-19 23:10:00|594.78|594.28|594.98|594.48|594.98|594.48|594.68|594.18|0
1605827700000|2020-11-19 23:15:00|595.08|594.58|594.38|593.88|595.18|594.68|594.38|593.88|0
1605828000000|2020-11-19 23:20:00|594.48|593.98|594.78|594.28|594.98|594.48|594.48|593.98|0
1605828300000|2020-11-19 23:25:00|594.88|594.38|594.68|594.18|595.18|594.68|594.68|594.18|0
1605828600000|2020-11-19 23:30:00|594.78|594.28|594.38|593.88|594.88|594.38|594.08|593.58|0
1605828900000|2020-11-19 23:35:00|594.28|593.78|594.08|593.58|594.28|593.78|593.68|593.18|0
1605829200000|2020-11-19 23:40:00|593.98|593.48|594.28|593.78|594.38|593.88|593.98|593.48|0
1605829500000|2020-11-19 23:45:00|594.18|593.68|594.18|593.68|594.28|593.78|593.88|593.38|0
1605829800000|2020-11-19 23:50:00|594.28|593.78|594.28|593.78|594.38|593.88|593.98|593.48|0
1605830100000|2020-11-19 23:55:00|594.18|593.68|594.18|593.68|594.38|593.88|594.18|593.68|0
1605830400000|2020-11-20 00:00:00|594.28|593.78|594.68|594.18|594.68|594.18|594.28|593.78|0
1605830700000|2020-11-20 00:05:00|594.58|594.08|595.18|594.68|595.38|594.88|594.58|594.08|0
1605831000000|2020-11-20 00:10:00|595.28|594.78|595.28|594.78|595.48|594.98|595.08|594.58|0
1605831300000|2020-11-20 00:15:00|595.38|594.88|595.78|595.28|595.78|595.28|595.28|594.78|0
1605831600000|2020-11-20 00:20:00|595.68|595.18|595.78|595.28|595.78|595.28|595.58|595.08|0
1605831900000|2020-11-20 00:25:00|595.88|595.38|595.88|595.38|595.88|595.38|595.58|595.08|0
1605832200000|2020-11-20 00:30:00|595.78|595.28|596.28|595.78|596.28|595.78|595.78|595.28|0
1605832500000|2020-11-20 00:35:00|596.18|595.68|596.08|595.58|596.18|595.68|595.88|595.38|0
1605832800000|2020-11-20 00:40:00|595.98|595.48|596.08|595.58|596.08|595.58|595.78|595.28|0
1605833100000|2020-11-20 00:45:00|596.18|595.68|596.08|595.58|596.18|595.68|595.98|595.48|0
1605833400000|2020-11-20 00:50:00|595.98|595.48|595.68|595.18|596.08|595.58|595.68|595.18|0
1605833700000|2020-11-20 00:55:00|595.78|595.28|595.58|595.08|595.88|595.38|595.58|595.08|0
1605834000000|2020-11-20 01:00:00|595.68|595.18|595.28|594.78|595.68|595.18|595.28|594.78|0
1605834300000|2020-11-20 01:05:00|595.38|594.88|595.38|594.88|595.58|595.08|595.28|594.78|0
1605834600000|2020-11-20 01:10:00|595.48|594.98|595.88|595.38|595.88|595.38|595.48|594.98|0
1605834900000|2020-11-20 01:15:00|595.98|595.48|595.88|595.38|596.08|595.58|595.78|595.28|0
1605835200000|2020-11-20 01:20:00|596.08|595.58|596.08|595.58|596.18|595.68|595.88|595.38|0
1605835500000|2020-11-20 01:25:00|596.18|595.68|595.88|595.38|596.18|595.68|595.78|595.28|0
1605835800000|2020-11-20 01:30:00|595.78|595.28|595.58|595.08|595.88|595.38|595.48|594.98|0
1605836100000|2020-11-20 01:35:00|595.48|594.98|595.58|595.08|595.58|595.08|595.48|594.98|0
1605836400000|2020-11-20 01:40:00|595.48|594.98|595.58|595.08|595.58|595.08|595.48|594.98|0
1605836700000|2020-11-20 01:45:00|595.68|595.18|595.78|595.28|595.88|595.38|595.68|595.18|0
1605837000000|2020-11-20 01:50:00|595.58|595.08|595.88|595.38|595.88|595.38|595.58|595.08|0
1605837300000|2020-11-20 01:55:00|595.98|595.48|595.78|595.28|596.08|595.58|595.78|595.28|0
1605837600000|2020-11-20 02:00:00|595.88|595.38|595.78|595.28|595.88|595.38|595.58|595.08|0
1605837900000|2020-11-20 02:05:00|595.68|595.18|595.48|594.98|595.68|595.18|595.38|594.88|0
1605838200000|2020-11-20 02:10:00|595.38|594.88|595.28|594.78|595.48|594.98|595.28|594.78|0
1605838500000|2020-11-20 02:15:00|595.38|594.88|595.28|594.78|595.58|595.08|595.28|594.78|0
1605838800000|2020-11-20 02:20:00|595.38|594.88|595.58|595.08|595.78|595.28|595.38|594.88|0
1605839100000|2020-11-20 02:25:00|595.48|594.98|595.48|594.98|595.58|595.08|595.48|594.98|0
1605839400000|2020-11-20 02:30:00|595.38|594.88|595.38|594.88|595.48|594.98|595.28|594.78|0
1605839700000|2020-11-20 02:35:00|595.28|594.78|595.38|594.88|595.38|594.88|595.08|594.58|0
1605840000000|2020-11-20 02:40:00|595.28|594.78|595.48|594.98|595.48|594.98|595.28|594.78|0
1605840300000|2020-11-20 02:45:00|595.58|595.08|595.58|595.08|595.78|595.28|595.38|594.88|0
1605840600000|2020-11-20 02:50:00|595.48|594.98|595.48|594.98|595.58|595.08|595.48|594.98|0
1605840900000|2020-11-20 02:55:00|595.28|594.78|595.58|595.08|595.58|595.08|595.28|594.78|0
1605841200000|2020-11-20 03:00:00|595.48|594.98|596.08|595.58|596.08|595.58|595.48|594.98|0
1605841500000|2020-11-20 03:05:00|595.98|595.48|596.08|595.58|596.08|595.58|595.98|595.48|0
1605841800000|2020-11-20 03:10:00|595.98|595.48|596.08|595.58|596.08|595.58|595.98|595.48|0
1605842100000|2020-11-20 03:15:00|595.98|595.48|595.98|595.48|596.08|595.58|595.98|595.48|0
1605842400000|2020-11-20 03:20:00|596.08|595.58|595.98|595.48|596.08|595.58|595.98|595.48|0
1605842700000|2020-11-20 03:25:00|595.78|595.28|595.78|595.28|595.78|595.28|595.68|595.18|0
1605843000000|2020-11-20 03:30:00|595.88|595.38|595.68|595.18|595.98|595.48|595.48|594.98|0
1605843300000|2020-11-20 03:35:00|595.58|595.08|595.48|594.98|595.68|595.18|595.48|594.98|0
1605843600000|2020-11-20 03:40:00|595.58|595.08|595.48|594.98|595.78|595.28|595.28|594.78|0
1605843900000|2020-11-20 03:45:00|595.38|594.88|595.28|594.78|595.48|594.98|595.28|594.78|0
1605844200000|2020-11-20 03:50:00|595.18|594.68|595.28|594.78|595.28|594.78|595.18|594.68|0
1605844500000|2020-11-20 03:55:00|595.18|594.68|595.48|594.98|595.48|594.98|595.18|594.68|0
1605844800000|2020-11-20 04:00:00|595.38|594.88|595.48|594.98|595.48|594.98|595.28|594.78|0
1605845100000|2020-11-20 04:05:00|595.38|594.88|595.48|594.98|595.48|594.98|595.28|594.78|0
1605845400000|2020-11-20 04:10:00|595.58|595.08|595.78|595.28|595.78|595.28|595.58|595.08|0
1605845700000|2020-11-20 04:15:00|595.68|595.18|595.98|595.48|595.98|595.48|595.68|595.18|0
1605846300000|2020-11-20 04:25:00|595.88|595.38|595.98|595.48|595.98|595.48|595.78|595.28|0
1605846600000|2020-11-20 04:30:00|596.08|595.58|595.98|595.48|596.28|595.78|595.98|595.48|0
1605846900000|2020-11-20 04:35:00|596.08|595.58|596.18|595.68|596.28|595.78|595.98|595.48|0
1605847200000|2020-11-20 04:40:00|596.28|595.78|596.48|595.98|596.48|595.98|596.18|595.68|0
1605847500000|2020-11-20 04:45:00|596.38|595.88|596.18|595.68|596.48|595.98|596.18|595.68|0
1605847800000|2020-11-20 04:50:00|596.28|595.78|596.38|595.88|596.38|595.88|596.18|595.68|0
1605848100000|2020-11-20 04:55:00|596.28|595.78|596.18|595.68|596.38|595.88|596.18|595.68|0
1605848400000|2020-11-20 05:00:00|596.28|595.78|596.38|595.88|596.38|595.88|596.18|595.68|0
1605848700000|2020-11-20 05:05:00|596.28|595.78|596.18|595.68|596.38|595.88|596.18|595.68|0
1605849000000|2020-11-20 05:10:00|596.08|595.58|595.98|595.48|596.18|595.68|595.98|595.48|0
1605849300000|2020-11-20 05:15:00|596.08|595.58|595.98|595.48|596.18|595.68|595.98|595.48|0
1605849600000|2020-11-20 05:20:00|596.08|595.58|595.88|595.38|596.18|595.68|595.88|595.38|0
1605849900000|2020-11-20 05:25:00|595.98|595.48|595.88|595.38|595.98|595.48|595.88|595.38|0
1605850200000|2020-11-20 05:30:00|595.98|595.48|595.98|595.48|596.28|595.78|595.88|595.38|0
1605850500000|2020-11-20 05:35:00|596.08|595.58|596.18|595.68|596.28|595.78|595.98|595.48|0
1605850800000|2020-11-20 05:40:00|596.28|595.78|595.98|595.48|596.28|595.78|595.98|595.48|0
1605851100000|2020-11-20 05:45:00|595.88|595.38|595.88|595.38|595.98|595.48|595.88|595.38|0
1605851400000|2020-11-20 05:50:00|595.98|595.48|595.88|595.38|595.98|595.48|595.88|595.38|0
1605851700000|2020-11-20 05:55:00|595.98|595.48|596.28|595.78|596.28|595.78|595.98|595.48|0
1605852000000|2020-11-20 06:00:00|596.18|595.68|595.98|595.48|596.18|595.68|595.88|595.38|0
1605852300000|2020-11-20 06:05:00|596.08|595.58|596.18|595.68|596.18|595.68|595.98|595.48|0
1605852600000|2020-11-20 06:10:00|596.08|595.58|596.28|595.78|596.28|595.78|596.08|595.58|0
1605852900000|2020-11-20 06:15:00|596.18|595.68|596.18|595.68|596.28|595.78|596.18|595.68|0
1605853200000|2020-11-20 06:20:00|596.08|595.58|595.98|595.48|596.08|595.58|595.98|595.48|0
1605853500000|2020-11-20 06:25:00|595.88|595.38|595.98|595.48|595.98|595.48|595.78|595.28|0
1605853800000|2020-11-20 06:30:00|595.88|595.38|596.28|595.78|596.28|595.78|595.88|595.38|0
1605854100000|2020-11-20 06:35:00|596.18|595.68|596.28|595.78|596.28|595.78|596.18|595.68|0
1605854400000|2020-11-20 06:40:00|596.18|595.68|596.18|595.68|596.18|595.68|596.18|595.68|0
1605854700000|2020-11-20 06:45:00|596.28|595.78|596.18|595.68|596.28|595.78|596.18|595.68|0
1605855000000|2020-11-20 06:50:00|596.08|595.58|596.18|595.68|596.18|595.68|595.88|595.38|0
1605855300000|2020-11-20 06:55:00|595.98|595.48|595.98|595.48|596.28|595.78|595.98|595.48|0
1605855600000|2020-11-20 07:00:00|596.08|595.78|596.48|596.18|596.58|596.28|595.78|595.48|113
1605855900000|2020-11-20 07:05:00|596.38|596.08|595.98|595.68|596.48|596.18|595.78|595.48|70
1605856200000|2020-11-20 07:10:00|595.88|595.58|595.48|595.18|595.88|595.58|595.48|595.18|49
1605856500000|2020-11-20 07:15:00|595.38|595.08|595.98|595.68|596.08|595.78|595.38|595.08|26
1605856800000|2020-11-20 07:20:00|595.88|595.58|596.08|595.78|596.08|595.78|595.58|595.28|50
1605857100000|2020-11-20 07:25:00|595.98|595.68|595.98|595.68|596.18|595.88|595.98|595.68|27
1605857400000|2020-11-20 07:30:00|595.88|595.58|596.48|596.18|596.58|596.28|595.88|595.58|75
1605857700000|2020-11-20 07:35:00|596.38|596.08|596.28|595.98|596.38|596.08|595.98|595.68|37
1605858000000|2020-11-20 07:40:00|596.18|595.88|595.98|595.68|596.18|595.88|595.98|595.68|16
1605858300000|2020-11-20 07:45:00|596.08|595.78|596.18|595.88|596.18|595.88|595.88|595.58|24
1605858600000|2020-11-20 07:50:00|596.08|595.78|596.28|595.98|596.38|596.08|595.88|595.58|35
1605858900000|2020-11-20 07:55:00|596.18|595.88|595.88|595.58|596.18|595.88|595.58|595.28|67
1605859200000|2020-11-20 08:00:00|595.78|595.68|597.48|597.38|597.48|597.38|595.08|594.98|663
1605859500000|2020-11-20 08:05:00|597.58|597.48|596.88|596.78|597.58|597.48|596.58|596.48|248
1605859800000|2020-11-20 08:10:00|596.98|596.88|597.08|596.98|597.18|597.08|596.68|596.58|140
1605860100000|2020-11-20 08:15:00|596.98|596.88|597.28|597.18|598.28|598.18|596.98|596.88|268
1605860400000|2020-11-20 08:20:00|597.38|597.28|597.68|597.58|597.88|597.78|597.18|597.08|150
1605860700000|2020-11-20 08:25:00|597.58|597.48|597.68|597.58|597.88|597.78|597.48|597.38|108
1605861000000|2020-11-20 08:30:00|597.58|597.48|597.58|597.48|597.98|597.88|597.38|597.28|134
1605861300000|2020-11-20 08:35:00|597.48|597.38|597.48|597.38|597.68|597.58|597.18|597.08|118
1605861600000|2020-11-20 08:40:00|597.43|597.33|597.33|597.23|597.93|597.83|597.13|597.03|111
1605861900000|2020-11-20 08:45:00|597.23|597.13|597.83|597.73|597.93|597.83|597.23|597.13|86
1605862200000|2020-11-20 08:50:00|597.73|597.63|598.13|598.03|598.13|598.03|597.73|597.63|95
1605862500000|2020-11-20 08:55:00|598.03|597.93|597.93|597.83|598.13|598.03|597.63|597.53|138
1605862800000|2020-11-20 09:00:00|597.83|597.73|598.03|597.93|598.13|598.03|597.83|597.73|98
1605863100000|2020-11-20 09:05:00|598.13|598.03|598.03|597.93|598.33|598.23|597.93|597.83|92
1605863400000|2020-11-20 09:10:00|597.93|597.83|598.03|597.93|598.23|598.13|597.93|597.83|91
1605863700000|2020-11-20 09:15:00|597.93|597.83|597.93|597.83|598.03|597.93|597.73|597.63|81
1605864000000|2020-11-20 09:20:00|597.83|597.73|597.63|597.53|598.03|597.93|597.53|597.43|65
1605864300000|2020-11-20 09:25:00|597.73|597.63|598.73|598.63|598.73|598.63|597.33|597.23|292
1605864600000|2020-11-20 09:30:00|598.63|598.53|598.43|598.33|598.83|598.73|598.43|598.33|270
1605864900000|2020-11-20 09:35:00|598.53|598.43|598.93|598.83|599.03|598.93|598.43|598.33|129
1605865200000|2020-11-20 09:40:00|599.03|598.93|599.23|599.13|599.23|599.13|598.93|598.83|163
1605865500000|2020-11-20 09:45:00|599.13|599.03|599.13|599.03|599.43|599.33|599.13|599.03|124
1605865800000|2020-11-20 09:50:00|599.03|598.93|599.03|598.93|599.33|599.23|598.83|598.73|92
1605866100000|2020-11-20 09:55:00|598.93|598.83|599.03|598.93|599.13|599.03|598.83|598.73|87
1605866400000|2020-11-20 10:00:00|598.93|598.83|599.03|598.93|599.23|599.13|598.73|598.63|121
1605866700000|2020-11-20 10:05:00|599.13|599.03|599.23|599.13|599.33|599.23|598.93|598.83|111
1605867000000|2020-11-20 10:10:00|599.13|599.03|599.93|599.83|599.93|599.83|599.03|598.93|234
1605867300000|2020-11-20 10:15:00|599.83|599.73|599.03|598.93|599.93|599.83|599.03|598.93|190
1605867600000|2020-11-20 10:20:00|598.93|598.83|599.23|599.13|599.33|599.23|598.83|598.73|89
1605867900000|2020-11-20 10:25:00|599.33|599.23|599.43|599.33|599.73|599.63|599.23|599.13|84
1605868200000|2020-11-20 10:30:00|599.53|599.43|599.73|599.63|599.83|599.73|599.53|599.43|150
1605868500000|2020-11-20 10:35:00|599.83|599.73|600.13|600.03|600.23|600.13|599.73|599.63|136
1605868800000|2020-11-20 10:40:00|600.23|600.13|600.33|600.23|600.53|600.43|600.13|600.03|222
1605869100000|2020-11-20 10:45:00|600.23|600.13|600.93|600.83|600.93|600.83|600.03|599.93|125
1605869400000|2020-11-20 10:50:00|600.83|600.73|600.93|600.83|601.03|600.93|600.43|600.33|543
1605869700000|2020-11-20 10:55:00|600.83|600.73|600.43|600.33|600.93|600.83|600.33|600.23|276
1605870000000|2020-11-20 11:00:00|600.53|600.43|600.73|600.63|600.83|600.73|600.33|600.23|219
1605870300000|2020-11-20 11:05:00|600.63|600.53|600.63|600.53|600.73|600.63|600.33|600.23|106
1605870600000|2020-11-20 11:10:00|600.53|600.43|600.63|600.53|600.83|600.73|600.43|600.33|65
1605870900000|2020-11-20 11:15:00|600.53|600.43|600.73|600.63|600.73|600.63|600.53|600.43|97
1605871200000|2020-11-20 11:20:00|600.63|600.53|600.63|600.53|600.83|600.73|600.63|600.53|64
1605871500000|2020-11-20 11:25:00|600.53|600.43|600.43|600.33|600.63|600.53|600.33|600.23|52
1605871800000|2020-11-20 11:30:00|600.33|600.23|600.63|600.53|600.63|600.53|600.33|600.23|90
1605872100000|2020-11-20 11:35:00|600.53|600.43|600.73|600.63|600.73|600.63|600.43|600.33|54
1605872400000|2020-11-20 11:40:00|600.63|600.53|600.53|600.43|600.73|600.63|600.43|600.33|53
1605872700000|2020-11-20 11:45:00|600.63|600.53|600.53|600.43|600.73|600.63|600.43|600.33|83
1605873000000|2020-11-20 11:50:00|600.43|600.33|600.43|600.33|600.53|600.43|600.33|600.23|88
1605873300000|2020-11-20 11:55:00|600.33|600.23|600.73|600.63|600.73|600.63|600.33|600.23|103
1605873600000|2020-11-20 12:00:00|600.63|600.53|600.53|600.43|600.73|600.63|600.33|600.23|94
1605873900000|2020-11-20 12:05:00|600.43|600.33|600.23|600.13|600.63|600.53|600.23|600.13|114
1605874200000|2020-11-20 12:10:00|600.33|600.23|600.73|600.63|600.73|600.63|600.23|600.13|92
1605874500000|2020-11-20 12:15:00|600.63|600.53|600.53|600.43|600.73|600.63|600.43|600.33|111
1605874800000|2020-11-20 12:20:00|600.43|600.33|600.13|600.03|600.53|600.43|600.03|599.93|104
1605875100000|2020-11-20 12:25:00|600.03|599.93|600.03|599.93|600.13|600.03|599.83|599.73|64
1605875400000|2020-11-20 12:30:00|599.93|599.83|600.03|599.93|600.13|600.03|599.93|599.83|64
1605875700000|2020-11-20 12:35:00|600.13|600.03|599.73|599.63|600.13|600.03|599.73|599.63|98
1605876000000|2020-11-20 12:40:00|599.79|599.69|599.89|599.79|599.89|599.79|599.59|599.49|68
1605876300000|2020-11-20 12:45:00|599.79|599.69|599.89|599.79|600.19|600.09|599.79|599.69|44
1605876600000|2020-11-20 12:50:00|599.99|599.89|599.99|599.89|600.09|599.99|599.89|599.79|47
1605876900000|2020-11-20 12:55:00|599.89|599.79|600.19|600.09|600.19|600.09|599.89|599.79|100
1605877200000|2020-11-20 13:00:00|600.09|599.99|600.39|600.29|600.39|600.29|600.09|599.99|136
1605877500000|2020-11-20 13:05:00|600.49|600.39|600.69|600.59|600.79|600.69|600.39|600.29|98
1605877800000|2020-11-20 13:10:00|600.59|600.49|600.29|600.19|600.69|600.59|600.19|600.09|191
1605878100000|2020-11-20 13:15:00|600.39|600.29|600.19|600.09|600.39|600.29|599.99|599.89|118
1605878400000|2020-11-20 13:20:00|600.09|599.99|600.49|600.39|600.49|600.39|599.89|599.79|313
1605878700000|2020-11-20 13:25:00|600.39|600.29|600.19|600.09|600.49|600.39|599.99|599.89|96
1605879000000|2020-11-20 13:30:00|600.29|600.19|600.49|600.39|600.49|600.39|600.19|600.09|69
1605879300000|2020-11-20 13:35:00|600.39|600.29|600.49|600.39|600.69|600.59|600.39|600.29|74
1605879600000|2020-11-20 13:40:00|600.59|600.49|600.09|599.99|600.59|600.49|599.69|599.59|196
1605879900000|2020-11-20 13:45:00|599.99|599.89|600.09|599.99|600.19|600.09|599.89|599.79|134
1605880200000|2020-11-20 13:50:00|599.99|599.89|599.99|599.89|600.09|599.99|599.89|599.79|132
1605880500000|2020-11-20 13:55:00|600.09|599.99|600.19|600.09|600.39|600.29|599.89|599.79|123
1605880800000|2020-11-20 14:00:00|600.09|599.99|599.89|599.79|600.19|600.09|599.69|599.59|146
1605881100000|2020-11-20 14:05:00|599.79|599.69|599.89|599.79|599.99|599.89|599.79|599.69|103
1605881400000|2020-11-20 14:10:00|599.99|599.89|600.19|600.09|600.29|600.19|599.89|599.79|149
1605881700000|2020-11-20 14:15:00|600.29|600.19|599.89|599.79|600.29|600.19|599.89|599.79|133
1605882000000|2020-11-20 14:20:00|599.79|599.69|599.79|599.69|600.19|600.09|599.69|599.59|189
1605882300000|2020-11-20 14:25:00|599.69|599.59|599.89|599.79|599.99|599.89|599.69|599.59|214
1605882600000|2020-11-20 14:30:00|599.79|599.69|600.09|599.99|600.29|600.19|599.69|599.59|305
1605882900000|2020-11-20 14:35:00|600.19|600.09|600.49|600.39|600.49|600.39|599.89|599.79|237
1605883200000|2020-11-20 14:40:00|600.39|600.29|600.79|600.69|600.79|600.69|600.39|600.29|250
1605883500000|2020-11-20 14:45:00|600.69|600.59|600.79|600.69|600.99|600.89|600.69|600.59|252
1605883800000|2020-11-20 14:50:00|600.89|600.79|600.49|600.39|600.89|600.79|600.39|600.29|222
1605884100000|2020-11-20 14:55:00|600.59|600.49|600.59|600.49|600.59|600.49|600.19|600.09|314
1605884400000|2020-11-20 15:00:00|600.69|600.59|600.39|600.29|600.69|600.59|600.29|600.19|208
1605884700000|2020-11-20 15:05:00|600.49|600.39|600.19|600.09|600.59|600.49|600.19|600.09|128
1605885000000|2020-11-20 15:10:00|600.16|600.06|599.46|599.36|600.26|600.16|599.36|599.26|224
1605885300000|2020-11-20 15:15:00|599.36|599.26|598.86|598.76|599.46|599.36|598.86|598.76|207
1605885600000|2020-11-20 15:20:00|598.96|598.86|599.06|598.96|599.26|599.16|598.76|598.66|204
1605885900000|2020-11-20 15:25:00|598.96|598.86|599.36|599.26|599.36|599.26|598.96|598.86|184
1605886200000|2020-11-20 15:30:00|599.46|599.36|599.36|599.26|599.56|599.46|598.96|598.86|192
1605886500000|2020-11-20 15:35:00|599.26|599.16|600.16|600.06|600.16|600.06|599.26|599.16|152
1605886800000|2020-11-20 15:40:00|600.06|599.96|600.06|599.96|600.26|600.16|599.86|599.76|243
1605887100000|2020-11-20 15:45:00|600.16|600.06|600.26|600.16|600.26|600.16|599.76|599.66|155
1605887400000|2020-11-20 15:50:00|600.16|600.06|600.46|600.36|600.66|600.56|600.16|600.06|155
1605887700000|2020-11-20 15:55:00|600.56|600.46|600.46|600.36|600.76|600.66|600.36|600.26|121
1605888000000|2020-11-20 16:00:00|600.56|600.46|600.86|600.76|600.86|600.76|600.46|600.36|155
1605888300000|2020-11-20 16:05:00|600.96|600.86|601.16|601.06|601.26|601.16|600.86|600.76|217
1605888600000|2020-11-20 16:10:00|601.26|601.16|601.16|601.06|601.26|601.16|601.06|600.96|94
1605888900000|2020-11-20 16:15:00|601.06|600.96|601.06|600.96|601.36|601.26|600.96|600.86|142
1605889200000|2020-11-20 16:20:00|600.96|600.86|601.36|601.26|601.56|601.46|600.96|600.86|219
1605889500000|2020-11-20 16:25:00|601.26|601.16|601.36|601.26|601.56|601.46|601.16|601.06|352
1605889800000|2020-11-20 16:30:00|601.56|601.36|601.86|601.56|601.86|601.56|601.16|600.86|451
1605890100000|2020-11-20 16:35:00|601.76|601.46|601.76|601.46|601.86|601.56|601.56|601.26|180
1605890400000|2020-11-20 16:40:00|601.66|601.36|601.46|601.16|601.76|601.46|601.36|601.06|73
1605890700000|2020-11-20 16:45:00|601.36|601.06|600.96|600.66|601.66|601.36|600.96|600.66|132
1605891000000|2020-11-20 16:50:00|600.86|600.56|601.16|600.86|601.26|600.96|600.86|600.56|39
1605891300000|2020-11-20 16:55:00|601.26|600.96|601.26|600.96|601.26|600.96|601.16|600.86|28
1605891600000|2020-11-20 17:00:00|601.16|600.86|601.16|600.86|601.26|600.96|601.06|600.76|26
1605891900000|2020-11-20 17:05:00|601.26|600.96|601.16|600.86|601.26|600.96|601.06|600.76|37
1605892200000|2020-11-20 17:10:00|601.06|600.76|601.16|600.86|601.26|600.96|600.96|600.66|81
1605892500000|2020-11-20 17:15:00|601.06|600.76|601.16|600.86|601.36|601.06|600.96|600.66|24
1605892800000|2020-11-20 17:20:00|601.26|600.96|601.56|601.26|601.56|601.26|601.26|600.96|22
1605893100000|2020-11-20 17:25:00|601.46|601.16|601.66|601.36|601.76|601.46|601.46|601.16|30
1605893400000|2020-11-20 17:30:00|601.56|601.26|601.56|601.26|601.76|601.46|601.56|601.26|21
1605893700000|2020-11-20 17:35:00|601.66|601.36|601.46|601.16|601.76|601.46|601.46|601.16|16
1605894000000|2020-11-20 17:40:00|601.56|601.26|601.76|601.46|601.76|601.46|601.36|601.06|27
1605894300000|2020-11-20 17:45:00|601.66|601.36|601.46|601.16|601.76|601.46|601.46|601.16|38
1605894600000|2020-11-20 17:50:00|601.56|601.26|601.56|601.26|601.66|601.36|601.36|601.06|22
1605894900000|2020-11-20 17:55:00|601.66|601.36|602.06|601.76|602.06|601.76|601.56|601.26|22
1605895200000|2020-11-20 18:00:00|601.96|601.66|601.76|601.46|602.16|601.86|601.76|601.46|44
1605895500000|2020-11-20 18:05:00|601.66|601.36|601.86|601.56|601.86|601.56|601.56|601.26|10
1605895800000|2020-11-20 18:10:00|601.76|601.46|602.06|601.76|602.06|601.76|601.66|601.36|17
1605896100000|2020-11-20 18:15:00|601.96|601.66|601.96|601.66|602.16|601.86|601.86|601.56|13
1605896400000|2020-11-20 18:20:00|601.86|601.56|602.16|601.86|602.16|601.86|601.86|601.56|20
1605896700000|2020-11-20 18:25:00|602.06|601.76|602.26|601.96|602.26|601.96|602.06|601.76|10
1605897000000|2020-11-20 18:30:00|602.16|601.86|602.06|601.76|602.26|601.96|601.96|601.66|10
1605897300000|2020-11-20 18:35:00|602.16|601.86|602.26|601.96|602.36|602.06|602.16|601.86|11
1605897600000|2020-11-20 18:40:00|602.36|602.06|602.36|602.06|602.36|602.06|602.26|601.96|7
1605897900000|2020-11-20 18:45:00|602.26|601.96|602.26|601.96|602.36|602.06|602.06|601.76|27
1605898200000|2020-11-20 18:50:00|602.16|601.86|602.06|601.76|602.16|601.86|601.96|601.66|14
1605898500000|2020-11-20 18:55:00|601.96|601.66|602.06|601.76|602.16|601.86|601.86|601.56|14
1605898800000|2020-11-20 19:00:00|601.96|601.66|601.96|601.66|602.16|601.86|601.96|601.66|7
1605899100000|2020-11-20 19:05:00|602.06|601.76|602.06|601.76|602.16|601.86|601.86|601.56|5
1605899400000|2020-11-20 19:10:00|601.96|601.66|601.96|601.66|602.16|601.86|601.96|601.66|9
1605899700000|2020-11-20 19:15:00|602.06|601.76|601.96|601.66|602.06|601.76|601.86|601.56|6
1605900000000|2020-11-20 19:20:00|601.86|601.56|602.26|601.96|602.36|602.06|601.76|601.46|43
1605900300000|2020-11-20 19:25:00|602.36|602.06|602.36|602.06|602.36|602.06|602.16|601.86|2
1605900600000|2020-11-20 19:30:00|602.26|601.96|602.66|602.36|602.66|602.36|602.26|601.96|15
1605900900000|2020-11-20 19:35:00|602.76|602.46|602.56|602.26|602.86|602.56|602.46|602.16|23
1605901200000|2020-11-20 19:40:00|602.46|602.16|602.36|602.06|602.46|602.16|602.16|601.86|21
1605901500000|2020-11-20 19:45:00|602.26|601.96|602.36|602.06|602.36|602.06|602.16|601.86|4
1605901800000|2020-11-20 19:50:00|602.26|601.96|602.36|602.06|602.46|602.16|602.26|601.96|2
1605902100000|2020-11-20 19:55:00|602.26|601.96|602.46|602.16|602.46|602.16|602.26|601.96|8
1605902400000|2020-11-20 20:00:00|602.56|602.26|602.26|601.96|602.56|602.26|602.26|601.96|14
1605902700000|2020-11-20 20:05:00|602.36|602.06|602.06|601.76|602.46|602.16|601.96|601.66|20
1605903000000|2020-11-20 20:10:00|601.96|601.66|601.86|601.56|602.16|601.86|601.56|601.26|22
1605903300000|2020-11-20 20:15:00|601.76|601.46|601.66|601.36|601.76|601.46|601.46|601.16|17
1605903600000|2020-11-20 20:20:00|601.56|601.26|601.66|601.36|601.76|601.46|601.46|601.16|13
1605903900000|2020-11-20 20:25:00|601.56|601.26|601.56|601.26|601.86|601.56|601.56|601.26|1
1605904200000|2020-11-20 20:30:00|601.66|601.36|601.56|601.26|601.66|601.36|601.46|601.16|19
1605904500000|2020-11-20 20:35:00|601.66|601.36|602.26|601.96|602.26|601.96|601.56|601.26|12
1605904800000|2020-11-20 20:40:00|602.16|601.86|602.36|602.06|602.36|602.06|602.16|601.86|26
1605905100000|2020-11-20 20:45:00|602.26|601.96|602.46|602.16|602.96|602.66|602.26|601.96|58
1605905400000|2020-11-20 20:50:00|602.16|601.86|601.76|601.46|602.36|602.06|601.76|601.46|52
1605905700000|2020-11-20 20:55:00|601.86|601.56|602.56|602.26|602.56|602.26|601.76|601.46|63
1605906000000|2020-11-20 21:00:00|602.26|601.76|601.66|601.16|602.26|601.76|601.46|600.96|0
1605906300000|2020-11-20 21:05:00|601.56|601.06|601.26|600.76|601.76|601.26|601.16|600.66|0
1605906600000|2020-11-20 21:10:00|601.16|600.66|600.66|600.16|601.26|600.76|600.56|600.06|0
1605906900000|2020-11-20 21:15:00|600.76|600.26|600.86|600.36|600.86|600.36|600.76|600.26|0
1605907200000|2020-11-20 21:20:00|600.96|600.46|600.86|600.36|600.96|600.46|600.86|600.36|0
1605907800000|2020-11-20 21:30:00|600.96|600.46|600.96|600.46|601.46|600.96|600.76|600.26|0
1605908100000|2020-11-20 21:35:00|600.86|600.36|601.16|600.66|601.36|600.86|600.86|600.36|0
1605908400000|2020-11-20 21:40:00|601.26|600.76|601.26|600.76|601.36|600.86|601.06|600.56|0
1605908700000|2020-11-20 21:45:00|601.36|600.86|601.26|600.76|601.36|600.86|601.16|600.66|0
1605909000000|2020-11-20 21:50:00|601.16|600.66|601.66|601.16|601.76|601.26|601.16|600.66|0
1605909300000|2020-11-20 21:55:00|601.76|601.26|601.76|601.26|601.86|601.36|601.66|601.16|0
1606086000000|2020-11-22 23:00:00|601.26|600.76|602.06|601.56|602.16|601.66|601.26|600.76|0
1606086300000|2020-11-22 23:05:00|601.96|601.46|602.66|602.16|602.66|602.16|601.96|601.46|0
1606086600000|2020-11-22 23:10:00|602.56|602.06|602.16|601.66|602.56|602.06|602.06|601.56|0
1606086900000|2020-11-22 23:15:00|602.26|601.76|601.96|601.46|602.36|601.86|601.86|601.36|0
1606087200000|2020-11-22 23:20:00|602.16|601.66|602.06|601.56|602.26|601.76|601.96|601.46|0
1606087500000|2020-11-22 23:25:00|601.96|601.46|602.16|601.66|602.26|601.76|601.96|601.46|0
1606087800000|2020-11-22 23:30:00|602.06|601.56|601.86|601.36|602.16|601.66|601.86|601.36|0
1606088100000|2020-11-22 23:35:00|601.96|601.46|602.06|601.56|602.26|601.76|601.96|601.46|0
1606088400000|2020-11-22 23:40:00|601.96|601.46|602.06|601.56|602.16|601.66|601.86|601.36|0
1606088700000|2020-11-22 23:45:00|602.16|601.66|602.56|602.06|602.56|602.06|602.16|601.66|0
1606089000000|2020-11-22 23:50:00|602.46|601.96|602.76|602.26|602.86|602.36|602.46|601.96|0
1606089300000|2020-11-22 23:55:00|602.66|602.16|602.86|602.36|602.86|602.36|602.66|602.16|0
1606089600000|2020-11-23 00:00:00|602.76|602.26|602.76|602.26|602.86|602.36|602.66|602.16|0
1606089900000|2020-11-23 00:05:00|602.66|602.16|602.96|602.46|602.96|602.46|602.66|602.16|0
1606090200000|2020-11-23 00:10:00|602.86|602.36|602.96|602.46|603.06|602.56|602.76|602.26|0
1606090500000|2020-11-23 00:15:00|603.06|602.56|603.66|603.16|603.76|603.26|602.86|602.36|0
1606090800000|2020-11-23 00:20:00|603.76|603.26|603.86|603.36|603.86|603.36|603.56|603.06|0
1606091100000|2020-11-23 00:25:00|603.76|603.26|603.86|603.36|603.86|603.36|603.76|603.26|0
1606091400000|2020-11-23 00:30:00|603.96|603.46|603.76|603.26|604.06|603.56|603.76|603.26|0
1606091700000|2020-11-23 00:35:00|603.86|603.36|604.06|603.56|604.16|603.66|603.86|603.36|0
1606092000000|2020-11-23 00:40:00|604.16|603.66|604.16|603.66|604.36|603.86|604.06|603.56|0
1606092300000|2020-11-23 00:45:00|604.26|603.76|604.36|603.86|604.36|603.86|604.26|603.76|0
1606092600000|2020-11-23 00:50:00|604.46|603.96|604.36|603.86|604.56|604.06|604.36|603.86|0
1606092900000|2020-11-23 00:55:00|604.26|603.76|604.46|603.96|604.46|603.96|604.26|603.76|0
1606093200000|2020-11-23 01:00:00|604.36|603.86|604.36|603.86|604.36|603.86|603.96|603.46|0
1606093500000|2020-11-23 01:05:00|604.26|603.76|604.36|603.86|604.46|603.96|604.26|603.76|0
1606093800000|2020-11-23 01:10:00|604.26|603.76|604.36|603.86|604.36|603.86|604.16|603.66|0
1606094100000|2020-11-23 01:15:00|604.46|603.96|604.36|603.86|604.66|604.16|604.26|603.76|0
1606094400000|2020-11-23 01:20:00|604.46|603.96|604.46|603.96|604.66|604.16|604.46|603.96|0
1606094700000|2020-11-23 01:25:00|604.56|604.06|604.56|604.06|604.66|604.16|604.46|603.96|0
1606095000000|2020-11-23 01:30:00|604.46|603.96|603.96|603.46|604.46|603.96|603.86|603.36|0
1606095300000|2020-11-23 01:35:00|603.86|603.36|604.16|603.66|604.16|603.66|603.66|603.16|0
1606095600000|2020-11-23 01:40:00|604.26|603.76|604.06|603.56|604.36|603.86|603.96|603.46|0
1606095900000|2020-11-23 01:45:00|604.16|603.66|603.86|603.36|604.16|603.66|603.66|603.16|0
1606096200000|2020-11-23 01:50:00|603.96|603.46|604.06|603.56|604.06|603.56|603.86|603.36|0
1606096500000|2020-11-23 01:55:00|604.16|603.66|603.96|603.46|604.16|603.66|603.86|603.36|0
1606096800000|2020-11-23 02:00:00|603.86|603.36|603.66|603.16|603.96|603.46|603.56|603.06|0
1606097100000|2020-11-23 02:05:00|603.76|603.26|603.86|603.36|603.96|603.46|603.66|603.16|0
1606097400000|2020-11-23 02:10:00|603.96|603.46|603.86|603.36|604.06|603.56|603.76|603.26|0
1606097700000|2020-11-23 02:15:00|603.76|603.26|603.76|603.26|603.86|603.36|603.66|603.16|0
1606098000000|2020-11-23 02:20:00|603.86|603.36|604.06|603.56|604.16|603.66|603.86|603.36|0
1606098300000|2020-11-23 02:25:00|604.16|603.66|604.06|603.56|604.16|603.66|604.06|603.56|0
1606098600000|2020-11-23 02:30:00|603.96|603.46|603.86|603.36|603.96|603.46|603.76|603.26|0
1606098900000|2020-11-23 02:35:00|603.96|603.46|603.86|603.36|603.96|603.46|603.86|603.36|0
1606099200000|2020-11-23 02:40:00|603.76|603.26|603.76|603.26|603.86|603.36|603.76|603.26|0
1606099500000|2020-11-23 02:45:00|603.86|603.36|603.86|603.36|603.86|603.36|603.76|603.26|0
1606099800000|2020-11-23 02:50:00|603.96|603.46|604.16|603.66|604.16|603.66|603.96|603.46|0
1606100100000|2020-11-23 02:55:00|604.06|603.56|604.16|603.66|604.16|603.66|604.06|603.56|0
1606100400000|2020-11-23 03:00:00|604.06|603.56|604.06|603.56|604.06|603.56|604.06|603.56|0
1606100700000|2020-11-23 03:05:00|604.16|603.66|604.16|603.66|604.16|603.66|604.06|603.56|0
1606101000000|2020-11-23 03:10:00|604.06|603.56|604.16|603.66|604.16|603.66|604.06|603.56|0
1606101300000|2020-11-23 03:15:00|604.06|603.56|604.06|603.56|604.16|603.66|604.06|603.56|0
1606101600000|2020-11-23 03:20:00|604.16|603.66|604.06|603.56|604.26|603.76|604.06|603.56|0
1606101900000|2020-11-23 03:25:00|604.16|603.66|603.86|603.36|604.16|603.66|603.86|603.36|0
1606102200000|2020-11-23 03:30:00|603.96|603.46|604.06|603.56|604.06|603.56|603.96|603.46|0
1606102500000|2020-11-23 03:35:00|604.16|603.66|604.16|603.66|604.16|603.66|604.06|603.56|0
1606102800000|2020-11-23 03:40:00|604.06|603.56|604.06|603.56|604.16|603.66|604.06|603.56|0
1606103100000|2020-11-23 03:45:00|604.16|603.66|604.06|603.56|604.16|603.66|603.86|603.36|0
1606103400000|2020-11-23 03:50:00|603.96|603.46|604.06|603.56|604.06|603.56|603.86|603.36|0
1606104000000|2020-11-23 04:00:00|604.16|603.66|604.06|603.56|604.16|603.66|603.96|603.46|0
1606104300000|2020-11-23 04:05:00|603.96|603.46|603.86|603.36|604.06|603.56|603.86|603.36|0
1606104600000|2020-11-23 04:10:00|603.76|603.26|603.86|603.36|603.86|603.36|603.76|603.26|0
1606105500000|2020-11-23 04:25:00|603.76|603.26|603.76|603.26|603.76|603.26|603.76|603.26|0
1606105800000|2020-11-23 04:30:00|603.66|603.16|603.56|603.06|603.66|603.16|603.56|603.06|0
1606106400000|2020-11-23 04:40:00|603.66|603.16|603.76|603.26|603.76|603.26|603.66|603.16|0
1606106700000|2020-11-23 04:45:00|603.86|603.36|603.76|603.26|603.86|603.36|603.76|603.26|0
1606107000000|2020-11-23 04:50:00|603.66|603.16|603.46|602.96|603.76|603.26|603.46|602.96|0
1606107300000|2020-11-23 04:55:00|603.56|603.06|603.56|603.06|603.56|603.06|603.46|602.96|0
1606107600000|2020-11-23 05:00:00|603.46|602.96|603.76|603.26|603.76|603.26|603.46|602.96|0
1606107900000|2020-11-23 05:05:00|603.66|603.16|603.76|603.26|603.76|603.26|603.66|603.16|0
1606108200000|2020-11-23 05:10:00|603.66|603.16|603.76|603.26|603.76|603.26|603.56|603.06|0
1606108500000|2020-11-23 05:15:00|603.86|603.36|603.86|603.36|603.86|603.36|603.76|603.26|0
1606108800000|2020-11-23 05:20:00|603.76|603.26|603.76|603.26|603.76|603.26|603.66|603.16|0
1606109100000|2020-11-23 05:25:00|603.66|603.16|603.76|603.26|603.76|603.26|603.66|603.16|0
1606109400000|2020-11-23 05:30:00|603.66|603.16|603.66|603.16|603.86|603.36|603.66|603.16|0
1606109700000|2020-11-23 05:35:00|603.76|603.26|603.86|603.36|603.86|603.36|603.76|603.26|0
1606110000000|2020-11-23 05:40:00|603.96|603.46|603.96|603.46|603.96|603.46|603.86|603.36|0
1606110300000|2020-11-23 05:45:00|604.06|603.56|604.06|603.56|604.06|603.56|604.06|603.56|0
1606110600000|2020-11-23 05:50:00|604.16|603.66|604.16|603.66|604.16|603.66|603.96|603.46|0
1606110900000|2020-11-23 05:55:00|604.26|603.76|604.46|603.96|604.46|603.96|604.16|603.66|0
1606111200000|2020-11-23 06:00:00|604.56|604.06|604.96|604.46|604.96|604.46|604.46|603.96|0
1606111500000|2020-11-23 06:05:00|604.86|604.36|604.76|604.26|604.96|604.46|604.66|604.16|0
1606111800000|2020-11-23 06:10:00|604.66|604.16|604.76|604.26|604.96|604.46|604.66|604.16|0
1606112100000|2020-11-23 06:15:00|604.66|604.16|604.76|604.26|604.76|604.26|604.66|604.16|0
1606112400000|2020-11-23 06:20:00|604.66|604.16|604.76|604.26|604.76|604.26|604.56|604.06|0
1606113000000|2020-11-23 06:30:00|604.66|604.16|604.56|604.06|604.66|604.16|604.56|604.06|0
1606113300000|2020-11-23 06:35:00|604.66|604.16|604.56|604.06|604.76|604.26|604.56|604.06|0
1606113600000|2020-11-23 06:40:00|604.66|604.16|604.76|604.26|604.76|604.26|604.66|604.16|0
1606113900000|2020-11-23 06:45:00|604.66|604.16|604.56|604.06|604.76|604.26|604.56|604.06|0
1606114500000|2020-11-23 06:55:00|604.66|604.16|604.76|604.26|604.76|604.26|604.66|604.16|0
1606114800000|2020-11-23 07:00:00|604.36|604.06|604.86|604.56|605.16|604.86|603.86|603.56|230
1606115100000|2020-11-23 07:05:00|604.96|604.66|605.06|604.76|605.06|604.76|604.66|604.36|70
1606115400000|2020-11-23 07:10:00|605.16|604.86|605.66|605.36|605.66|605.36|605.16|604.86|96
1606115700000|2020-11-23 07:15:00|605.56|605.26|605.36|605.06|605.66|605.36|605.26|604.96|67
1606116000000|2020-11-23 07:20:00|605.26|604.96|604.76|604.46|605.36|605.06|604.66|604.36|51
1606116300000|2020-11-23 07:25:00|604.86|604.56|605.36|605.06|605.36|605.06|604.76|604.46|71
1606116600000|2020-11-23 07:30:00|605.26|604.96|605.06|604.76|605.26|604.96|604.96|604.66|53
1606116900000|2020-11-23 07:35:00|605.16|604.86|605.26|604.96|605.36|605.06|604.96|604.66|33
1606117200000|2020-11-23 07:40:00|605.16|604.86|605.06|604.76|605.26|604.96|604.96|604.66|30
1606117500000|2020-11-23 07:45:00|605.16|604.86|605.06|604.76|605.16|604.86|604.96|604.66|43
1606117800000|2020-11-23 07:50:00|605.16|604.86|605.16|604.86|605.36|605.06|605.06|604.76|29
1606118100000|2020-11-23 07:55:00|605.26|604.96|605.56|605.26|605.76|605.46|605.16|604.86|142
1606118400000|2020-11-23 08:00:00|605.46|605.36|606.16|606.06|606.46|606.36|605.06|604.96|692
1606118700000|2020-11-23 08:05:00|606.26|606.16|605.96|605.86|606.56|606.46|605.76|605.66|474
1606119000000|2020-11-23 08:10:00|606.06|605.96|605.16|605.06|606.06|605.96|605.06|604.96|334
1606119300000|2020-11-23 08:15:00|605.06|604.96|605.96|605.86|605.96|605.86|604.86|604.76|373
1606119600000|2020-11-23 08:20:00|605.86|605.76|606.56|606.46|606.76|606.66|605.76|605.66|232
1606119900000|2020-11-23 08:25:00|606.66|606.56|606.66|606.56|606.76|606.66|606.16|606.06|168
1606120200000|2020-11-23 08:30:00|606.76|606.66|607.26|607.16|607.36|607.26|606.56|606.46|678
1606120500000|2020-11-23 08:35:00|607.36|607.26|606.26|606.16|607.46|607.36|606.16|606.06|270
1606120800000|2020-11-23 08:40:00|606.22|606.12|605.72|605.62|606.42|606.32|605.72|605.62|128
1606121100000|2020-11-23 08:45:00|605.62|605.52|606.02|605.92|606.12|606.02|605.32|605.22|224
1606121400000|2020-11-23 08:50:00|605.92|605.82|605.42|605.32|606.02|605.92|605.42|605.32|137
1606121700000|2020-11-23 08:55:00|605.52|605.42|605.92|605.82|606.02|605.92|605.32|605.22|119
1606122000000|2020-11-23 09:00:00|606.02|605.92|605.02|604.92|606.12|606.02|604.92|604.82|131
1606122300000|2020-11-23 09:05:00|605.12|605.02|605.52|605.42|605.52|605.42|604.92|604.82|170
1606122600000|2020-11-23 09:10:00|605.42|605.32|605.82|605.72|605.82|605.72|605.22|605.12|123
1606122900000|2020-11-23 09:15:00|605.72|605.62|605.62|605.52|606.02|605.92|605.52|605.42|122
1606123200000|2020-11-23 09:20:00|605.52|605.42|605.32|605.22|605.72|605.62|605.12|605.02|152
1606123500000|2020-11-23 09:25:00|605.22|605.12|605.32|605.22|605.42|605.32|605.02|604.92|99
1606123800000|2020-11-23 09:30:00|605.22|605.12|604.52|604.42|605.22|605.12|604.52|604.42|116
1606124100000|2020-11-23 09:35:00|604.42|604.32|604.12|604.02|604.52|604.42|604.02|603.92|122
1606124400000|2020-11-23 09:40:00|604.02|603.92|603.82|603.72|604.12|604.02|603.72|603.62|164
1606124700000|2020-11-23 09:45:00|603.92|603.82|604.12|604.02|604.12|604.02|603.82|603.72|91
1606125000000|2020-11-23 09:50:00|604.02|603.92|604.32|604.22|604.32|604.22|604.02|603.92|98
1606125300000|2020-11-23 09:55:00|604.42|604.32|604.52|604.42|604.62|604.52|604.32|604.22|108
1606125600000|2020-11-23 10:00:00|604.62|604.52|604.52|604.42|604.72|604.62|604.22|604.12|146
1606125900000|2020-11-23 10:05:00|604.62|604.52|604.52|604.42|604.62|604.52|604.22|604.12|85
1606126200000|2020-11-23 10:10:00|604.42|604.32|604.22|604.12|604.52|604.42|604.22|604.12|115
1606126500000|2020-11-23 10:15:00|604.32|604.22|604.62|604.52|604.72|604.62|604.22|604.12|132
1606126800000|2020-11-23 10:20:00|604.72|604.62|604.52|604.42|604.72|604.62|604.32|604.22|68
1606127100000|2020-11-23 10:25:00|604.62|604.52|604.32|604.22|604.62|604.52|604.32|604.22|32
1606127400000|2020-11-23 10:30:00|604.22|604.12|604.32|604.22|604.42|604.32|604.12|604.02|83
1606127700000|2020-11-23 10:35:00|604.22|604.12|604.42|604.32|604.52|604.42|604.22|604.12|58
1606128000000|2020-11-23 10:40:00|604.32|604.22|604.12|604.02|604.72|604.62|604.12|604.02|144
1606128300000|2020-11-23 10:45:00|604.02|603.92|604.12|604.02|604.12|604.02|603.92|603.82|67
1606128600000|2020-11-23 10:50:00|604.22|604.12|604.12|604.02|604.32|604.22|604.02|603.92|77
1606128900000|2020-11-23 10:55:00|604.02|603.92|603.92|603.82|604.12|604.02|603.62|603.52|108
1606129200000|2020-11-23 11:00:00|603.82|603.72|603.92|603.82|604.12|604.02|603.72|603.62|63
1606129500000|2020-11-23 11:05:00|603.82|603.72|603.62|603.52|603.92|603.82|603.52|603.42|82
1606129800000|2020-11-23 11:10:00|603.72|603.62|603.22|603.12|603.72|603.62|603.12|603.02|117
1606130100000|2020-11-23 11:15:00|603.12|603.02|602.92|602.82|603.32|603.22|602.92|602.82|99
1606130400000|2020-11-23 11:20:00|603.02|602.92|602.82|602.72|603.02|602.92|602.62|602.52|90
1606130700000|2020-11-23 11:25:00|602.92|602.82|602.42|602.32|602.92|602.82|602.32|602.22|85
1606131000000|2020-11-23 11:30:00|602.52|602.42|602.32|602.22|602.52|602.42|602.12|602.02|180
1606131300000|2020-11-23 11:35:00|602.22|602.12|602.52|602.42|602.52|602.42|602.12|602.02|154
1606131600000|2020-11-23 11:40:00|602.42|602.32|602.02|601.92|602.52|602.42|601.92|601.82|175
1606131900000|2020-11-23 11:45:00|601.92|601.82|602.22|602.12|602.32|602.22|601.92|601.82|70
1606132200000|2020-11-23 11:50:00|602.12|602.02|602.42|602.32|602.62|602.52|602.12|602.02|115
1606132500000|2020-11-23 11:55:00|602.52|602.42|602.32|602.22|602.52|602.42|602.22|602.12|106
1606132800000|2020-11-23 12:00:00|602.42|602.32|602.02|601.92|602.42|602.32|601.92|601.82|80
1606133100000|2020-11-23 12:05:00|601.92|601.82|602.02|601.92|602.12|602.02|601.62|601.52|142
1606133400000|2020-11-23 12:10:00|602.12|602.02|602.22|602.12|602.22|602.12|601.82|601.72|104
1606133700000|2020-11-23 12:15:00|602.12|602.02|602.42|602.32|602.42|602.32|602.12|602.02|94
1606134000000|2020-11-23 12:20:00|602.52|602.42|602.62|602.52|602.62|602.52|602.42|602.32|52
1606134300000|2020-11-23 12:25:00|602.52|602.42|603.02|602.92|603.12|603.02|602.52|602.42|140
1606134600000|2020-11-23 12:30:00|603.12|603.02|602.92|602.82|603.12|603.02|602.92|602.82|70
1606134900000|2020-11-23 12:35:00|603.02|602.92|603.02|602.92|603.22|603.12|602.92|602.82|55
1606135200000|2020-11-23 12:40:00|603.04|602.94|603.04|602.94|603.14|603.04|602.94|602.84|56
1606135500000|2020-11-23 12:45:00|602.94|602.84|603.14|603.04|603.24|603.14|602.94|602.84|43
1606135800000|2020-11-23 12:50:00|603.04|602.94|603.24|603.14|603.34|603.24|603.04|602.94|80
1606136100000|2020-11-23 12:55:00|603.14|603.04|603.34|603.24|603.44|603.34|603.04|602.94|57
1606136400000|2020-11-23 13:00:00|603.44|603.34|603.54|603.44|603.64|603.54|603.44|603.34|113
1606136700000|2020-11-23 13:05:00|603.44|603.34|603.34|603.24|603.54|603.44|603.24|603.14|63
1606137000000|2020-11-23 13:10:00|603.44|603.34|603.44|603.34|603.44|603.34|603.34|603.24|24
1606137300000|2020-11-23 13:15:00|603.34|603.24|603.04|602.94|603.44|603.34|602.84|602.74|139
1606137600000|2020-11-23 13:20:00|603.14|603.04|603.24|603.14|603.24|603.14|602.94|602.84|60
1606137900000|2020-11-23 13:25:00|603.34|603.24|603.24|603.14|603.34|603.24|603.04|602.94|75
1606138200000|2020-11-23 13:30:00|603.34|603.24|603.44|603.34|603.44|603.34|603.14|603.04|79
1606138500000|2020-11-23 13:35:00|603.54|603.44|603.64|603.54|603.74|603.64|603.54|603.44|112
1606138800000|2020-11-23 13:40:00|603.54|603.44|603.04|602.94|603.64|603.54|601.94|601.84|879
1606139100000|2020-11-23 13:45:00|603.14|603.04|603.14|603.04|603.14|603.04|602.54|602.44|117
1606139400000|2020-11-23 13:50:00|603.24|603.14|602.84|602.74|603.24|603.14|602.54|602.44|103
1606139700000|2020-11-23 13:55:00|602.94|602.84|603.24|603.14|603.34|603.24|602.84|602.74|75
1606140000000|2020-11-23 14:00:00|603.34|603.24|603.14|603.04|603.44|603.34|603.04|602.94|80
1606140300000|2020-11-23 14:05:00|603.04|602.94|603.24|603.14|603.24|603.14|602.84|602.74|87
1606140600000|2020-11-23 14:10:00|603.14|603.04|602.74|602.64|603.34|603.24|602.74|602.64|60
1606140900000|2020-11-23 14:15:00|602.84|602.74|603.04|602.94|603.04|602.94|602.64|602.54|68
1606141200000|2020-11-23 14:20:00|602.94|602.84|603.24|603.14|603.34|603.24|602.94|602.84|61
1606141500000|2020-11-23 14:25:00|603.34|603.24|603.44|603.34|603.54|603.44|603.24|603.14|117
1606141800000|2020-11-23 14:30:00|603.54|603.44|603.24|603.14|603.54|603.44|603.14|603.04|151
1606142100000|2020-11-23 14:35:00|603.34|603.24|603.14|603.04|603.64|603.54|603.14|603.04|221
1606142400000|2020-11-23 14:40:00|603.24|603.14|603.44|603.34|603.44|603.34|602.84|602.74|130
1606142700000|2020-11-23 14:45:00|603.54|603.44|603.94|603.84|604.34|604.24|603.54|603.44|310
1606143000000|2020-11-23 14:50:00|604.04|603.94|604.14|604.04|604.34|604.24|603.84|603.74|139
1606143300000|2020-11-23 14:55:00|604.24|604.14|603.34|603.24|604.24|604.14|603.34|603.24|269
1606143600000|2020-11-23 15:00:00|603.44|603.34|603.44|603.34|603.74|603.64|603.04|602.94|153
1606143900000|2020-11-23 15:05:00|603.34|603.24|603.24|603.14|603.44|603.34|602.94|602.84|123
1606144200000|2020-11-23 15:10:00|603.14|603.04|603.54|603.44|603.54|603.44|602.84|602.74|148
1606144500000|2020-11-23 15:15:00|603.44|603.34|604.04|603.94|604.14|604.04|603.34|603.24|153
1606144800000|2020-11-23 15:20:00|603.94|603.84|603.84|603.74|604.14|604.04|603.74|603.64|104
1606145100000|2020-11-23 15:25:00|603.74|603.64|603.64|603.54|603.94|603.84|603.44|603.34|186
1606145400000|2020-11-23 15:30:00|603.54|603.44|604.14|604.04|604.24|604.14|603.44|603.34|160
1606145700000|2020-11-23 15:35:00|604.04|603.94|604.44|604.34|604.64|604.54|604.04|603.94|87
1606146000000|2020-11-23 15:40:00|604.54|604.44|604.44|604.34|604.74|604.64|604.44|604.34|135
1606146300000|2020-11-23 15:45:00|604.54|604.44|604.54|604.44|604.74|604.64|604.24|604.14|89
1606146600000|2020-11-23 15:50:00|604.64|604.54|604.74|604.64|604.84|604.74|604.34|604.24|75
1606146900000|2020-11-23 15:55:00|604.64|604.54|604.94|604.84|605.04|604.94|604.64|604.54|167
1606147200000|2020-11-23 16:00:00|605.04|604.94|604.74|604.64|605.04|604.94|604.44|604.34|101
1606147500000|2020-11-23 16:05:00|604.84|604.74|603.94|603.84|604.84|604.74|603.94|603.84|133
1606147800000|2020-11-23 16:10:00|604.04|603.94|602.94|602.84|604.04|603.94|602.84|602.74|385
1606148100000|2020-11-23 16:15:00|602.84|602.74|602.94|602.84|603.04|602.94|602.64|602.54|255
1606148400000|2020-11-23 16:20:00|602.84|602.74|603.24|603.14|603.24|603.14|602.74|602.64|151
1606148700000|2020-11-23 16:25:00|603.14|603.04|603.04|602.94|603.34|603.24|602.84|602.74|297
1606149000000|2020-11-23 16:30:00|603.14|602.84|601.64|601.34|603.64|603.34|601.64|601.34|439
1606149300000|2020-11-23 16:35:00|601.74|601.44|602.34|602.04|602.84|602.54|601.54|601.24|286
1606149600000|2020-11-23 16:40:00|602.44|602.14|601.94|601.64|602.54|602.24|601.84|601.54|82
1606149900000|2020-11-23 16:45:00|601.84|601.54|602.34|602.04|602.44|602.14|601.84|601.54|79
1606150200000|2020-11-23 16:50:00|602.24|601.94|602.44|602.14|602.54|602.24|602.24|601.94|25
1606150500000|2020-11-23 16:55:00|602.54|602.24|602.64|602.34|602.84|602.54|602.44|602.14|24
1606150800000|2020-11-23 17:00:00|602.54|602.24|602.54|602.24|602.74|602.44|602.04|601.74|58
1606151100000|2020-11-23 17:05:00|602.44|602.14|602.34|602.04|602.54|602.24|602.14|601.84|26
1606151400000|2020-11-23 17:10:00|602.44|602.14|602.54|602.24|602.84|602.54|602.34|602.04|21
1606151700000|2020-11-23 17:15:00|602.44|602.14|602.84|602.54|602.94|602.64|602.44|602.14|27
1606152000000|2020-11-23 17:20:00|602.74|602.44|602.94|602.64|602.94|602.64|602.54|602.24|11
1606152300000|2020-11-23 17:25:00|602.84|602.54|602.64|602.34|602.94|602.64|602.44|602.14|58
1606152600000|2020-11-23 17:30:00|602.74|602.44|602.84|602.54|602.84|602.54|602.54|602.24|6
1606152900000|2020-11-23 17:35:00|602.74|602.44|602.84|602.54|602.94|602.64|602.74|602.44|7
1606153200000|2020-11-23 17:40:00|602.94|602.64|602.84|602.54|602.94|602.64|602.74|602.44|10
1606153500000|2020-11-23 17:45:00|602.94|602.64|603.14|602.84|603.24|602.94|602.74|602.44|12
1606153800000|2020-11-23 17:50:00|603.04|602.74|603.14|602.84|603.24|602.94|603.04|602.74|14
1606154100000|2020-11-23 17:55:00|603.04|602.74|603.24|602.94|603.24|602.94|603.04|602.74|20
1606154400000|2020-11-23 18:00:00|603.34|603.04|603.14|602.84|603.34|603.04|602.94|602.64|24
1606154700000|2020-11-23 18:05:00|603.04|602.74|603.24|602.94|603.34|603.04|603.04|602.74|9
1606155000000|2020-11-23 18:10:00|603.34|603.04|603.24|602.94|603.34|603.04|603.14|602.84|15
1606155300000|2020-11-23 18:15:00|603.34|603.04|603.14|602.84|603.34|603.04|603.14|602.84|10
1606155600000|2020-11-23 18:20:00|603.04|602.74|603.14|602.84|603.24|602.94|603.04|602.74|13
1606155900000|2020-11-23 18:25:00|603.04|602.74|603.14|602.84|603.34|603.04|603.04|602.74|9
1606156200000|2020-11-23 18:30:00|603.24|602.94|603.14|602.84|603.24|602.94|602.94|602.64|5
1606156500000|2020-11-23 18:35:00|603.24|602.94|603.24|602.94|603.24|602.94|603.14|602.84|10
1606156800000|2020-11-23 18:40:00|603.14|602.84|602.94|602.64|603.24|602.94|602.84|602.54|7
1606157100000|2020-11-23 18:45:00|602.84|602.54|603.04|602.74|603.44|603.14|602.84|602.54|19
1606157400000|2020-11-23 18:50:00|602.94|602.64|603.14|602.84|603.24|602.94|602.94|602.64|5
1606157700000|2020-11-23 18:55:00|603.24|602.94|603.24|602.94|603.34|603.04|603.14|602.84|4
1606158000000|2020-11-23 19:00:00|603.14|602.84|603.04|602.74|603.34|603.04|603.04|602.74|14
1606158300000|2020-11-23 19:05:00|603.14|602.84|602.94|602.64|603.14|602.84|602.94|602.64|8
1606158600000|2020-11-23 19:10:00|602.84|602.54|602.84|602.54|602.94|602.64|602.64|602.34|18
1606158900000|2020-11-23 19:15:00|602.94|602.64|602.64|602.34|603.04|602.74|602.44|602.14|47
1606159200000|2020-11-23 19:20:00|602.74|602.44|602.74|602.44|602.84|602.54|602.54|602.24|13
1606159500000|2020-11-23 19:25:00|602.64|602.34|602.74|602.44|602.74|602.44|602.54|602.24|10
1606159800000|2020-11-23 19:30:00|602.84|602.54|603.14|602.84|603.14|602.84|602.74|602.44|9
1606160100000|2020-11-23 19:35:00|603.04|602.74|602.94|602.64|603.14|602.84|602.84|602.54|6
1606160400000|2020-11-23 19:40:00|602.84|602.54|602.94|602.64|603.04|602.74|602.84|602.54|5
1606160700000|2020-11-23 19:45:00|602.84|602.54|602.94|602.64|603.14|602.84|602.84|602.54|9
1606161000000|2020-11-23 19:50:00|603.04|602.74|603.74|603.44|603.94|603.64|602.94|602.64|54
1606161300000|2020-11-23 19:55:00|603.84|603.54|604.84|604.54|604.84|604.54|603.74|603.44|50
1606161600000|2020-11-23 20:00:00|604.74|604.44|605.24|604.94|605.34|605.04|604.74|604.44|70
1606161900000|2020-11-23 20:05:00|605.14|604.84|605.34|605.04|605.44|605.14|605.14|604.84|23
1606162200000|2020-11-23 20:10:00|605.24|604.94|605.24|604.94|605.24|604.94|605.04|604.74|21
1606162500000|2020-11-23 20:15:00|605.14|604.84|604.74|604.44|605.24|604.94|604.74|604.44|17
1606162800000|2020-11-23 20:20:00|604.84|604.54|604.64|604.34|604.84|604.54|604.54|604.24|26
1606163100000|2020-11-23 20:25:00|604.74|604.44|604.54|604.24|604.74|604.44|604.54|604.24|19
1606163400000|2020-11-23 20:30:00|604.44|604.14|604.14|603.84|604.54|604.24|604.14|603.84|45
1606163700000|2020-11-23 20:35:00|604.04|603.74|603.74|603.44|604.14|603.84|603.64|603.34|20
1606164000000|2020-11-23 20:40:00|603.84|603.54|604.24|603.94|604.24|603.94|603.84|603.54|11
1606164300000|2020-11-23 20:45:00|604.34|604.04|604.34|604.04|604.74|604.44|604.14|603.84|37
1606164600000|2020-11-23 20:50:00|604.54|604.24|603.84|603.54|604.74|604.44|603.84|603.54|71
1606164900000|2020-11-23 20:55:00|603.74|603.44|604.14|603.84|604.14|603.84|603.24|602.94|105
1606165200000|2020-11-23 21:00:00|603.84|603.64|603.64|603.14|604.04|603.64|603.54|603.04|0
1606165500000|2020-11-23 21:05:00|603.74|603.24|603.74|603.24|603.94|603.44|603.64|603.14|0
1606165800000|2020-11-23 21:10:00|603.64|603.14|603.94|603.44|603.94|603.44|603.64|603.14|0
1606166100000|2020-11-23 21:15:00|603.84|603.34|603.84|603.34|603.84|603.34|603.84|603.34|0
1606166400000|2020-11-23 21:20:00|603.94|603.44|603.94|603.44|603.94|603.44|603.84|603.34|0
1606166700000|2020-11-23 21:25:00|603.84|603.34|603.84|603.34|603.84|603.34|603.84|603.34|0
1606167000000|2020-11-23 21:30:00|603.94|603.44|603.94|603.44|603.94|603.44|603.64|603.14|0
1606167300000|2020-11-23 21:35:00|603.84|603.34|603.84|603.34|603.94|603.44|603.84|603.34|0
1606167600000|2020-11-23 21:40:00|603.94|603.44|603.94|603.44|604.04|603.54|603.84|603.34|0
1606168200000|2020-11-23 21:50:00|603.84|603.34|603.84|603.34|603.94|603.44|603.74|603.24|0
1606168500000|2020-11-23 21:55:00|603.74|603.24|603.94|603.44|603.94|603.44|603.74|603.24|0
1606168800000|2020-11-23 22:00:00|603.84|603.34|603.94|603.44|603.94|603.44|603.84|603.34|0
1606169400000|2020-11-23 22:10:00|603.84|603.34|603.94|603.44|603.94|603.44|603.84|603.34|0
1606169700000|2020-11-23 22:15:00|604.04|603.54|604.04|603.54|604.04|603.54|604.04|603.54|0
1606170000000|2020-11-23 22:20:00|603.94|603.44|604.04|603.54|604.04|603.54|603.94|603.44|0
1606171200000|2020-11-23 22:40:00|603.94|603.44|604.04|603.54|604.04|603.54|603.94|603.44|0
1606172100000|2020-11-23 22:55:00|604.14|603.64|604.14|603.64|604.14|603.64|604.04|603.54|0
1606172400000|2020-11-23 23:00:00|603.84|603.34|604.04|603.54|604.24|603.74|603.84|603.34|0
1606172700000|2020-11-23 23:05:00|603.94|603.44|604.94|604.44|604.94|604.44|603.94|603.44|0
1606173000000|2020-11-23 23:10:00|605.04|604.54|605.04|604.54|605.04|604.54|604.84|604.34|0
1606173300000|2020-11-23 23:15:00|604.94|604.44|605.74|605.24|606.14|605.64|604.84|604.34|0
1606173600000|2020-11-23 23:20:00|605.84|605.34|606.34|605.84|606.84|606.34|605.84|605.34|0
1606173900000|2020-11-23 23:25:00|606.44|605.94|606.64|606.14|606.74|606.24|606.24|605.74|0
1606174200000|2020-11-23 23:30:00|606.54|606.04|606.14|605.64|606.64|606.14|606.14|605.64|0
1606174500000|2020-11-23 23:35:00|606.04|605.54|606.44|605.94|606.54|606.04|606.04|605.54|0
1606174800000|2020-11-23 23:40:00|606.34|605.84|606.64|606.14|606.64|606.14|606.14|605.64|0
1606175100000|2020-11-23 23:45:00|606.54|606.04|605.64|605.14|606.64|606.14|605.54|605.04|0
1606175400000|2020-11-23 23:50:00|605.54|605.04|605.94|605.44|606.04|605.54|605.44|604.94|0
1606175700000|2020-11-23 23:55:00|606.04|605.54|605.94|605.44|606.04|605.54|605.94|605.44|0
1606176000000|2020-11-24 00:00:00|606.04|605.54|605.74|605.24|606.04|605.54|605.64|605.14|0
1606176300000|2020-11-24 00:05:00|605.64|605.14|605.94|605.44|605.94|605.44|605.54|605.04|0
1606176600000|2020-11-24 00:10:00|606.04|605.54|606.04|605.54|606.04|605.54|605.94|605.44|0
1606176900000|2020-11-24 00:15:00|605.94|605.44|605.44|604.94|606.24|605.74|605.34|604.84|0
1606177200000|2020-11-24 00:20:00|605.54|605.04|605.94|605.44|606.14|605.64|605.44|604.94|0
1606177500000|2020-11-24 00:25:00|605.84|605.34|606.34|605.84|606.44|605.94|605.84|605.34|0
1606177800000|2020-11-24 00:30:00|606.24|605.74|606.04|605.54|606.24|605.74|605.64|605.14|0
1606178100000|2020-11-24 00:35:00|605.94|605.44|606.14|605.64|606.14|605.64|605.84|605.34|0
1606178400000|2020-11-24 00:40:00|606.04|605.54|605.84|605.34|606.14|605.64|605.84|605.34|0
1606178700000|2020-11-24 00:45:00|605.94|605.44|606.04|605.54|606.14|605.64|605.84|605.34|0
1606179000000|2020-11-24 00:50:00|606.14|605.64|606.04|605.54|606.24|605.74|605.94|605.44|0
1606179300000|2020-11-24 00:55:00|605.94|605.44|605.94|605.44|606.14|605.64|605.94|605.44|0
1606179600000|2020-11-24 01:00:00|606.04|605.54|606.74|606.24|606.74|606.24|606.04|605.54|0
1606179900000|2020-11-24 01:05:00|606.84|606.34|606.94|606.44|607.04|606.54|606.74|606.24|0
1606180200000|2020-11-24 01:10:00|607.04|606.54|606.74|606.24|607.04|606.54|606.54|606.04|0
1606180500000|2020-11-24 01:15:00|606.64|606.14|606.44|605.94|606.64|606.14|606.04|605.54|0
1606180800000|2020-11-24 01:20:00|606.54|606.04|606.44|605.94|606.74|606.24|606.24|605.74|0
1606181100000|2020-11-24 01:25:00|606.54|606.04|606.44|605.94|606.54|606.04|606.24|605.74|0
1606181400000|2020-11-24 01:30:00|606.34|605.84|606.14|605.64|606.54|606.04|606.14|605.64|0
1606181700000|2020-11-24 01:35:00|606.24|605.74|606.14|605.64|606.24|605.74|606.04|605.54|0
1606182000000|2020-11-24 01:40:00|606.24|605.74|606.14|605.64|606.24|605.74|605.94|605.44|0
1606182300000|2020-11-24 01:45:00|606.04|605.54|605.94|605.44|606.24|605.74|605.94|605.44|0
1606182600000|2020-11-24 01:50:00|606.04|605.54|605.94|605.44|606.14|605.64|605.84|605.34|0
1606182900000|2020-11-24 01:55:00|605.84|605.34|605.94|605.44|605.94|605.44|605.84|605.34|0
1606183200000|2020-11-24 02:00:00|606.04|605.54|606.24|605.74|606.44|605.94|606.04|605.54|0
1606183500000|2020-11-24 02:05:00|606.34|605.84|606.34|605.84|606.44|605.94|606.14|605.64|0
1606183800000|2020-11-24 02:10:00|606.44|605.94|606.34|605.84|606.44|605.94|606.24|605.74|0
1606184100000|2020-11-24 02:15:00|606.44|605.94|606.14|605.64|606.44|605.94|606.14|605.64|0
1606184400000|2020-11-24 02:20:00|606.34|605.84|606.44|605.94|606.44|605.94|606.14|605.64|0
1606184700000|2020-11-24 02:25:00|606.34|605.84|606.34|605.84|606.44|605.94|606.34|605.84|0
1606185000000|2020-11-24 02:30:00|606.44|605.94|606.44|605.94|606.64|606.14|606.34|605.84|0
1606185300000|2020-11-24 02:35:00|606.54|606.04|606.34|605.84|606.54|606.04|606.34|605.84|0
1606185600000|2020-11-24 02:40:00|606.44|605.94|606.84|606.34|606.94|606.44|606.44|605.94|0
1606185900000|2020-11-24 02:45:00|606.94|606.44|606.84|606.34|606.94|606.44|606.74|606.24|0
1606186200000|2020-11-24 02:50:00|606.94|606.44|606.94|606.44|606.94|606.44|606.74|606.24|0
1606186500000|2020-11-24 02:55:00|607.04|606.54|606.94|606.44|607.14|606.64|606.74|606.24|0
1606186800000|2020-11-24 03:00:00|606.84|606.34|606.84|606.34|606.84|606.34|606.84|606.34|0
1606187100000|2020-11-24 03:05:00|606.74|606.24|606.64|606.14|606.74|606.24|606.64|606.14|0
1606187700000|2020-11-24 03:15:00|606.54|606.04|606.64|606.14|606.64|606.14|606.54|606.04|0
1606188000000|2020-11-24 03:20:00|606.54|606.04|606.64|606.14|606.64|606.14|606.44|605.94|0
1606188300000|2020-11-24 03:25:00|606.54|606.04|606.64|606.14|606.64|606.14|606.44|605.94|0
1606188600000|2020-11-24 03:30:00|606.74|606.24|606.94|606.44|607.14|606.64|606.64|606.14|0
1606188900000|2020-11-24 03:35:00|607.04|606.54|607.14|606.64|607.24|606.74|606.94|606.44|0
1606189200000|2020-11-24 03:40:00|607.24|606.74|607.14|606.64|607.44|606.94|607.14|606.64|0
1606189500000|2020-11-24 03:45:00|607.24|606.74|607.14|606.64|607.24|606.74|606.94|606.44|0
1606189800000|2020-11-24 03:50:00|607.24|606.74|607.34|606.84|607.34|606.84|607.24|606.74|0
1606190100000|2020-11-24 03:55:00|607.44|606.94|607.34|606.84|607.44|606.94|607.34|606.84|0
1606190400000|2020-11-24 04:00:00|607.44|606.94|607.34|606.84|607.44|606.94|607.34|606.84|0
1606190700000|2020-11-24 04:05:00|607.44|606.94|607.34|606.84|607.44|606.94|607.34|606.84|0
1606191000000|2020-11-24 04:10:00|607.24|606.74|607.34|606.84|607.34|606.84|607.24|606.74|0
1606191300000|2020-11-24 04:15:00|607.44|606.94|607.44|606.94|607.64|607.14|607.44|606.94|0
1606191600000|2020-11-24 04:20:00|607.34|606.84|607.34|606.84|607.34|606.84|607.34|606.84|0
1606191900000|2020-11-24 04:25:00|607.44|606.94|607.34|606.84|607.44|606.94|607.34|606.84|0
1606192200000|2020-11-24 04:30:00|607.44|606.94|607.34|606.84|607.44|606.94|607.14|606.64|0
1606192500000|2020-11-24 04:35:00|607.24|606.74|607.44|606.94|607.44|606.94|607.14|606.64|0
1606192800000|2020-11-24 04:40:00|607.34|606.84|607.34|606.84|607.44|606.94|607.24|606.74|0
1606193100000|2020-11-24 04:45:00|607.24|606.74|607.14|606.64|607.34|606.84|607.14|606.64|0
1606193400000|2020-11-24 04:50:00|607.24|606.74|607.14|606.64|607.24|606.74|607.04|606.54|0
1606193700000|2020-11-24 04:55:00|607.04|606.54|607.34|606.84|607.34|606.84|607.04|606.54|0
1606194000000|2020-11-24 05:00:00|607.44|606.94|607.34|606.84|607.54|607.04|607.24|606.74|0
1606194300000|2020-11-24 05:05:00|607.24|606.74|607.24|606.74|607.24|606.74|607.04|606.54|0
1606194600000|2020-11-24 05:10:00|607.14|606.64|607.14|606.64|607.24|606.74|607.14|606.64|0
1606194900000|2020-11-24 05:15:00|607.04|606.54|606.94|606.44|607.14|606.64|606.84|606.34|0
1606195200000|2020-11-24 05:20:00|607.04|606.54|606.84|606.34|607.04|606.54|606.84|606.34|0
1606195500000|2020-11-24 05:25:00|606.74|606.24|606.84|606.34|606.84|606.34|606.74|606.24|0
1606195800000|2020-11-24 05:30:00|606.94|606.44|606.74|606.24|607.04|606.54|606.74|606.24|0
1606196100000|2020-11-24 05:35:00|606.64|606.14|606.34|605.84|606.64|606.14|606.24|605.74|0
1606196400000|2020-11-24 05:40:00|606.24|605.74|606.34|605.84|606.34|605.84|606.24|605.74|0
1606196700000|2020-11-24 05:45:00|606.44|605.94|606.54|606.04|606.54|606.04|606.44|605.94|0
1606197000000|2020-11-24 05:50:00|606.64|606.14|606.74|606.24|606.74|606.24|606.54|606.04|0
1606197300000|2020-11-24 05:55:00|606.64|606.14|606.44|605.94|606.74|606.24|606.44|605.94|0
1606197600000|2020-11-24 06:00:00|606.54|606.04|606.84|606.34|606.84|606.34|606.24|605.74|0
1606197900000|2020-11-24 06:05:00|606.74|606.24|606.74|606.24|606.84|606.34|606.54|606.04|0
1606198200000|2020-11-24 06:10:00|606.84|606.34|606.74|606.24|606.84|606.34|606.74|606.24|0
1606198500000|2020-11-24 06:15:00|606.84|606.34|606.54|606.04|606.84|606.34|606.54|606.04|0
1606198800000|2020-11-24 06:20:00|606.64|606.14|606.74|606.24|606.74|606.24|606.54|606.04|0
1606199100000|2020-11-24 06:25:00|606.64|606.14|606.54|606.04|606.64|606.14|606.54|606.04|0
1606199400000|2020-11-24 06:30:00|606.44|605.94|606.44|605.94|606.54|606.04|606.44|605.94|0
1606199700000|2020-11-24 06:35:00|606.54|606.04|606.74|606.24|606.74|606.24|606.44|605.94|0
1606200000000|2020-11-24 06:40:00|606.84|606.34|606.74|606.24|606.84|606.34|606.74|606.24|0
1606200300000|2020-11-24 06:45:00|606.64|606.14|606.54|606.04|606.74|606.24|606.54|606.04|0
1606200900000|2020-11-24 06:55:00|606.64|606.14|606.74|606.24|606.74|606.24|606.54|606.04|0
1606201200000|2020-11-24 07:00:00|606.64|606.14|606.74|606.44|606.84|606.54|605.94|605.64|158
1606201500000|2020-11-24 07:05:00|606.64|606.34|606.94|606.64|606.94|606.64|606.34|606.04|154
1606201800000|2020-11-24 07:10:00|606.84|606.54|606.74|606.44|606.94|606.64|606.64|606.34|68
1606202100000|2020-11-24 07:15:00|606.64|606.34|606.94|606.64|607.14|606.84|606.64|606.34|140
1606202400000|2020-11-24 07:20:00|606.84|606.54|606.54|606.24|606.84|606.54|606.54|606.24|110
1606202700000|2020-11-24 07:25:00|606.44|606.14|606.54|606.24|606.74|606.44|606.44|606.14|44
1606203000000|2020-11-24 07:30:00|606.64|606.34|606.54|606.24|606.64|606.34|606.54|606.24|29
1606203300000|2020-11-24 07:35:00|606.44|606.14|606.54|606.24|606.74|606.44|606.44|606.14|23
1606203600000|2020-11-24 07:40:00|606.64|606.34|606.74|606.44|606.74|606.44|606.54|606.24|28
1606203900000|2020-11-24 07:45:00|606.64|606.34|606.64|606.34|606.74|606.44|606.34|606.04|32
1606204200000|2020-11-24 07:50:00|606.74|606.44|606.54|606.24|606.74|606.44|606.54|606.24|26
1606204500000|2020-11-24 07:55:00|606.44|606.14|607.04|606.74|607.04|606.74|606.24|605.94|76
1606204800000|2020-11-24 08:00:00|606.94|606.84|607.54|607.44|608.14|608.04|606.94|606.84|888
1606205100000|2020-11-24 08:05:00|607.64|607.54|607.04|606.94|607.64|607.54|606.74|606.64|279
1606205400000|2020-11-24 08:10:00|607.14|607.04|607.14|607.04|607.34|607.24|606.74|606.64|216
1606205700000|2020-11-24 08:15:00|607.24|607.14|606.14|606.04|607.44|607.34|606.14|606.04|182
1606206000000|2020-11-24 08:20:00|606.24|606.14|606.94|606.84|607.04|606.94|606.04|605.94|286
1606206300000|2020-11-24 08:25:00|607.04|606.94|606.64|606.54|607.04|606.94|606.24|606.14|138
1606206600000|2020-11-24 08:30:00|606.54|606.44|605.44|605.34|606.64|606.54|605.14|605.04|424
1606206900000|2020-11-24 08:35:00|605.54|605.44|604.84|604.74|605.64|605.54|604.44|604.34|419
1606207200000|2020-11-24 08:40:00|604.86|604.76|604.96|604.86|604.96|604.86|604.46|604.36|127
1606207500000|2020-11-24 08:45:00|604.86|604.76|605.16|605.06|605.26|605.16|604.86|604.76|99
1606207800000|2020-11-24 08:50:00|605.26|605.16|604.76|604.66|605.36|605.26|604.56|604.46|120
1606208100000|2020-11-24 08:55:00|604.86|604.76|604.96|604.86|605.46|605.36|604.86|604.76|97
1606208400000|2020-11-24 09:00:00|605.06|604.96|605.46|605.36|605.46|605.36|604.76|604.66|255
1606208700000|2020-11-24 09:05:00|605.56|605.46|605.56|605.46|605.76|605.66|605.36|605.26|106
1606209000000|2020-11-24 09:10:00|605.66|605.56|605.66|605.56|605.96|605.86|605.46|605.36|79
1606209300000|2020-11-24 09:15:00|605.76|605.66|605.76|605.66|605.96|605.86|605.56|605.46|66
1606209600000|2020-11-24 09:20:00|605.86|605.76|605.66|605.56|605.86|605.76|605.56|605.46|69
1606209900000|2020-11-24 09:25:00|605.76|605.66|605.56|605.46|605.76|605.66|605.46|605.36|67
1606210200000|2020-11-24 09:30:00|605.66|605.56|605.96|605.86|606.06|605.96|605.56|605.46|93
1606210500000|2020-11-24 09:35:00|605.86|605.76|606.26|606.16|606.26|606.16|605.76|605.66|97
1606210800000|2020-11-24 09:40:00|606.16|606.06|606.46|606.36|606.66|606.56|606.06|605.96|118
1606211100000|2020-11-24 09:45:00|606.36|606.26|605.96|605.86|606.46|606.36|605.96|605.86|62
1606211400000|2020-11-24 09:50:00|606.06|605.96|606.26|606.16|606.26|606.16|605.96|605.86|71
1606211700000|2020-11-24 09:55:00|606.36|606.26|606.56|606.46|606.76|606.66|606.26|606.16|107
1606212000000|2020-11-24 10:00:00|606.66|606.56|606.56|606.46|606.66|606.56|606.26|606.16|55
1606212300000|2020-11-24 10:05:00|606.66|606.56|606.66|606.56|606.86|606.76|606.46|606.36|129
1606212600000|2020-11-24 10:10:00|606.76|606.66|606.76|606.66|606.96|606.86|606.56|606.46|122
1606212900000|2020-11-24 10:15:00|606.86|606.76|606.66|606.56|606.86|606.76|606.46|606.36|98
1606213200000|2020-11-24 10:20:00|606.56|606.46|606.46|606.36|606.86|606.76|606.36|606.26|73
1606213500000|2020-11-24 10:25:00|606.36|606.26|606.66|606.56|606.86|606.76|606.36|606.26|93
1606213800000|2020-11-24 10:30:00|606.56|606.46|606.76|606.66|606.96|606.86|606.56|606.46|73
1606214100000|2020-11-24 10:35:00|606.66|606.56|606.66|606.56|606.76|606.66|606.56|606.46|104
1606214400000|2020-11-24 10:40:00|606.56|606.46|605.96|605.86|606.76|606.66|605.96|605.86|201
1606214700000|2020-11-24 10:45:00|606.06|605.96|606.16|606.06|606.26|606.16|605.96|605.86|64
1606215000000|2020-11-24 10:50:00|606.26|606.16|606.36|606.26|606.36|606.26|605.96|605.86|37
1606215300000|2020-11-24 10:55:00|606.46|606.36|606.66|606.56|606.76|606.66|606.36|606.26|51
1606215600000|2020-11-24 11:00:00|606.56|606.46|606.96|606.86|606.96|606.86|606.36|606.26|86
1606215900000|2020-11-24 11:05:00|607.06|606.96|607.56|607.46|607.56|607.46|606.86|606.76|89
1606216200000|2020-11-24 11:10:00|607.46|607.36|607.36|607.26|607.56|607.46|607.26|607.16|119
1606216500000|2020-11-24 11:15:00|607.26|607.16|607.06|606.96|607.36|607.26|606.96|606.86|97
1606216800000|2020-11-24 11:20:00|606.96|606.86|607.26|607.16|607.26|607.16|606.86|606.76|48
1606217100000|2020-11-24 11:25:00|607.16|607.06|606.66|606.56|607.26|607.16|606.56|606.46|100
1606217400000|2020-11-24 11:30:00|606.56|606.46|606.56|606.46|606.86|606.76|606.46|606.36|74
1606217700000|2020-11-24 11:35:00|606.66|606.56|606.56|606.46|606.66|606.56|606.46|606.36|42
1606218000000|2020-11-24 11:40:00|606.66|606.56|606.66|606.56|606.86|606.76|606.56|606.46|52
1606218300000|2020-11-24 11:45:00|606.56|606.46|606.46|606.36|606.76|606.66|606.36|606.26|36
1606218600000|2020-11-24 11:50:00|606.56|606.46|606.56|606.46|606.66|606.56|606.46|606.36|38
1606218900000|2020-11-24 11:55:00|606.66|606.56|606.66|606.56|606.86|606.76|606.56|606.46|58
1606219200000|2020-11-24 12:00:00|606.76|606.66|606.56|606.46|606.76|606.66|606.36|606.26|155
1606219500000|2020-11-24 12:05:00|606.66|606.56|606.56|606.46|606.66|606.56|606.46|606.36|38
1606219800000|2020-11-24 12:10:00|606.66|606.56|606.66|606.56|606.76|606.66|606.56|606.46|45
1606220100000|2020-11-24 12:15:00|606.56|606.46|606.66|606.56|606.76|606.66|606.46|606.36|131
1606220400000|2020-11-24 12:20:00|606.56|606.46|606.36|606.26|606.66|606.56|606.36|606.26|67
1606220700000|2020-11-24 12:25:00|606.46|606.36|606.36|606.26|606.46|606.36|606.06|605.96|89
1606221000000|2020-11-24 12:30:00|606.26|606.16|606.76|606.66|606.76|606.66|606.26|606.16|69
1606221300000|2020-11-24 12:35:00|606.66|606.56|607.06|606.96|607.06|606.96|606.66|606.56|83
1606221600000|2020-11-24 12:40:00|607.03|606.93|607.23|607.13|607.23|607.13|606.93|606.83|31
1606221900000|2020-11-24 12:45:00|607.13|607.03|607.63|607.53|607.63|607.53|607.13|607.03|74
1606222200000|2020-11-24 12:50:00|607.73|607.63|607.63|607.53|607.73|607.63|607.53|607.43|142
1606222500000|2020-11-24 12:55:00|607.53|607.43|607.63|607.53|607.73|607.63|607.53|607.43|51
1606222800000|2020-11-24 13:00:00|607.53|607.43|608.13|608.03|608.33|608.23|607.43|607.33|294
1606223100000|2020-11-24 13:05:00|608.03|607.93|607.93|607.83|608.23|608.13|607.93|607.83|103
1606223400000|2020-11-24 13:10:00|607.83|607.73|607.63|607.53|607.93|607.83|607.53|607.43|101
1606223700000|2020-11-24 13:15:00|607.53|607.43|607.53|607.43|607.73|607.63|607.43|607.33|91
1606224000000|2020-11-24 13:20:00|607.43|607.33|607.33|607.23|607.53|607.43|607.33|607.23|91
1606224300000|2020-11-24 13:25:00|607.23|607.13|607.53|607.43|607.53|607.43|607.13|607.03|37
1606224600000|2020-11-24 13:30:00|607.63|607.53|607.53|607.43|607.63|607.53|607.33|607.23|37
1606224900000|2020-11-24 13:35:00|607.63|607.53|607.53|607.43|607.73|607.63|607.43|607.33|55
1606225200000|2020-11-24 13:40:00|607.43|607.33|607.53|607.43|607.63|607.53|607.43|607.33|70
1606225500000|2020-11-24 13:45:00|607.63|607.53|607.63|607.53|607.73|607.63|607.53|607.43|26
1606225800000|2020-11-24 13:50:00|607.53|607.43|607.23|607.13|607.63|607.53|607.23|607.13|40
1606226100000|2020-11-24 13:55:00|607.33|607.23|607.13|607.03|607.33|607.23|607.13|607.03|74
1606226400000|2020-11-24 14:00:00|607.23|607.13|607.13|607.03|607.33|607.23|607.03|606.93|99
1606226700000|2020-11-24 14:05:00|607.03|606.93|607.03|606.93|607.13|607.03|606.83|606.73|67
1606227000000|2020-11-24 14:10:00|607.13|607.03|607.03|606.93|607.13|607.03|606.93|606.83|57
1606227300000|2020-11-24 14:15:00|607.13|607.03|607.03|606.93|607.13|607.03|606.83|606.73|40
1606227600000|2020-11-24 14:20:00|607.13|607.03|607.43|607.33|607.43|607.33|607.03|606.93|95
1606227900000|2020-11-24 14:25:00|607.53|607.43|607.43|607.33|607.53|607.43|607.33|607.23|115
1606228200000|2020-11-24 14:30:00|607.53|607.43|607.53|607.43|607.93|607.83|607.43|607.33|276
1606228500000|2020-11-24 14:35:00|607.43|607.33|607.63|607.53|607.73|607.63|607.23|607.13|201
1606228800000|2020-11-24 14:40:00|607.73|607.63|607.83|607.73|607.93|607.83|607.63|607.53|144
1606229100000|2020-11-24 14:45:00|607.93|607.83|607.03|606.93|607.93|607.83|606.93|606.83|275
1606229400000|2020-11-24 14:50:00|607.13|607.03|607.23|607.13|607.33|607.23|607.03|606.93|137
1606229700000|2020-11-24 14:55:00|607.13|607.03|607.53|607.43|607.53|607.43|607.03|606.93|169
1606230000000|2020-11-24 15:00:00|607.63|607.53|607.33|607.23|607.63|607.53|607.13|607.03|125
1606230300000|2020-11-24 15:05:00|607.43|607.33|607.93|607.83|607.93|607.83|607.33|607.23|149
1606230600000|2020-11-24 15:10:00|607.88|607.78|607.68|607.58|607.88|607.78|607.38|607.28|328
1606230900000|2020-11-24 15:15:00|607.58|607.48|607.28|607.18|607.68|607.58|607.18|607.08|133
1606231200000|2020-11-24 15:20:00|607.38|607.28|607.18|607.08|607.38|607.28|606.98|606.88|107
1606231500000|2020-11-24 15:25:00|607.28|607.18|607.78|607.68|607.98|607.88|607.18|607.08|230
1606231800000|2020-11-24 15:30:00|607.68|607.58|607.28|607.18|607.78|607.68|607.18|607.08|143
1606232100000|2020-11-24 15:35:00|607.38|607.28|607.28|607.18|607.48|607.38|607.28|607.18|115
1606232400000|2020-11-24 15:40:00|607.38|607.28|607.68|607.58|607.78|607.68|607.28|607.18|189
1606232700000|2020-11-24 15:45:00|607.78|607.68|607.58|607.48|607.78|607.68|607.38|607.28|91
1606233000000|2020-11-24 15:50:00|607.68|607.58|607.38|607.28|607.68|607.58|607.18|607.08|66
1606233300000|2020-11-24 15:55:00|607.48|607.38|607.38|607.28|607.58|607.48|607.08|606.98|120
1606233600000|2020-11-24 16:00:00|607.48|607.38|607.28|607.18|607.48|607.38|607.28|607.18|100
1606233900000|2020-11-24 16:05:00|607.38|607.28|607.18|607.08|607.48|607.38|607.18|607.08|136
1606234200000|2020-11-24 16:10:00|607.28|607.18|606.68|606.58|607.38|607.28|606.58|606.48|478
1606234500000|2020-11-24 16:15:00|606.78|606.68|607.08|606.98|607.08|606.98|606.68|606.58|426
1606234800000|2020-11-24 16:20:00|606.98|606.88|606.78|606.68|607.18|607.08|606.58|606.48|552
1606235100000|2020-11-24 16:25:00|606.88|606.78|606.88|606.78|607.08|606.98|606.68|606.58|618
1606235400000|2020-11-24 16:30:00|606.98|606.68|607.38|607.08|607.38|607.08|606.58|606.28|568
1606235700000|2020-11-24 16:35:00|607.28|606.98|607.28|606.98|607.68|607.38|607.18|606.88|250
1606236000000|2020-11-24 16:40:00|607.38|607.08|607.48|607.18|607.68|607.38|607.28|606.98|81
1606236300000|2020-11-24 16:45:00|607.58|607.28|608.08|607.78|608.28|607.98|607.48|607.18|228
1606236600000|2020-11-24 16:50:00|607.98|607.68|607.78|607.48|608.08|607.78|607.58|607.28|76
1606236900000|2020-11-24 16:55:00|607.88|607.58|607.38|607.08|607.88|607.58|607.38|607.08|99
1606237200000|2020-11-24 17:00:00|607.48|607.18|607.48|607.18|607.58|607.28|607.28|606.98|49
1606237500000|2020-11-24 17:05:00|607.58|607.28|607.48|607.18|607.58|607.28|607.38|607.08|22
1606237800000|2020-11-24 17:10:00|607.38|607.08|607.38|607.08|607.58|607.28|607.18|606.88|45
1606238100000|2020-11-24 17:15:00|607.48|607.18|607.28|606.98|607.48|607.18|607.18|606.88|26
1606238400000|2020-11-24 17:20:00|607.38|607.08|607.68|607.38|607.78|607.48|607.28|606.98|28
1606238700000|2020-11-24 17:25:00|607.78|607.48|607.78|607.48|607.78|607.48|607.58|607.28|48
1606239000000|2020-11-24 17:30:00|607.88|607.58|607.98|607.68|608.08|607.78|607.68|607.38|34
1606239300000|2020-11-24 17:35:00|607.88|607.58|607.68|607.38|608.08|607.78|607.58|607.28|14
1606239600000|2020-11-24 17:40:00|607.78|607.48|607.88|607.58|607.88|607.58|607.68|607.38|7
1606239900000|2020-11-24 17:45:00|607.78|607.48|607.78|607.48|607.98|607.68|607.68|607.38|10
1606240200000|2020-11-24 17:50:00|607.68|607.38|607.88|607.58|607.98|607.68|607.68|607.38|9
1606240500000|2020-11-24 17:55:00|607.98|607.68|608.08|607.78|608.18|607.88|607.88|607.58|24
1606240800000|2020-11-24 18:00:00|608.18|607.88|608.28|607.98|608.28|607.98|607.98|607.68|13
1606241100000|2020-11-24 18:05:00|608.38|608.08|608.38|608.08|608.38|608.08|608.28|607.98|12
1606241400000|2020-11-24 18:10:00|608.28|607.98|608.38|608.08|608.48|608.18|608.28|607.98|13
1606241700000|2020-11-24 18:15:00|608.48|608.18|608.48|608.18|608.58|608.28|608.38|608.08|10
1606242000000|2020-11-24 18:20:00|608.38|608.08|608.18|607.88|608.38|608.08|608.18|607.88|16
1606242300000|2020-11-24 18:25:00|608.08|607.78|608.18|607.88|608.28|607.98|607.98|607.68|18
1606242600000|2020-11-24 18:30:00|608.28|607.98|608.28|607.98|608.28|607.98|608.18|607.88|4
1606242900000|2020-11-24 18:35:00|608.18|607.88|608.18|607.88|608.28|607.98|608.18|607.88|5
1606243200000|2020-11-24 18:40:00|608.28|607.98|608.48|608.18|608.88|608.58|608.28|607.98|22
1606243500000|2020-11-24 18:45:00|608.58|608.28|608.38|608.08|608.58|608.28|608.28|607.98|11
1606243800000|2020-11-24 18:50:00|608.48|608.18|608.18|607.88|608.48|608.18|608.18|607.88|6
1606244100000|2020-11-24 18:55:00|608.28|607.98|608.28|607.98|608.38|608.08|608.18|607.88|3
1606244400000|2020-11-24 19:00:00|608.38|608.08|608.28|607.98|608.38|608.08|608.18|607.88|9
1606244700000|2020-11-24 19:05:00|608.38|608.08|608.18|607.88|608.38|608.08|607.98|607.68|21
1606245000000|2020-11-24 19:10:00|608.08|607.78|608.28|607.98|608.28|607.98|608.08|607.78|11
1606245300000|2020-11-24 19:15:00|608.18|607.88|607.88|607.58|608.18|607.88|607.88|607.58|12
1606245600000|2020-11-24 19:20:00|607.78|607.48|607.68|607.38|607.98|607.68|607.68|607.38|19
1606245900000|2020-11-24 19:25:00|607.58|607.28|607.58|607.28|607.78|607.48|607.48|607.18|11
1606246200000|2020-11-24 19:30:00|607.48|607.18|607.68|607.38|607.68|607.38|607.48|607.18|24
1606246500000|2020-11-24 19:35:00|607.78|607.48|607.88|607.58|608.08|607.78|607.78|607.48|15
1606246800000|2020-11-24 19:40:00|607.78|607.48|608.08|607.78|608.08|607.78|607.78|607.48|11
1606247100000|2020-11-24 19:45:00|607.98|607.68|607.88|607.58|608.08|607.78|607.78|607.48|8
1606247400000|2020-11-24 19:50:00|607.98|607.68|607.98|607.68|608.08|607.78|607.88|607.58|9
1606247700000|2020-11-24 19:55:00|608.08|607.78|608.08|607.78|608.08|607.78|607.98|607.68|10
1606248000000|2020-11-24 20:00:00|607.98|607.68|607.88|607.58|608.18|607.88|607.58|607.28|46
1606248300000|2020-11-24 20:05:00|607.98|607.68|607.98|607.68|608.08|607.78|607.88|607.58|10
1606248600000|2020-11-24 20:10:00|608.08|607.78|608.08|607.78|608.18|607.88|607.98|607.68|6
1606248900000|2020-11-24 20:15:00|607.98|607.68|607.88|607.58|607.98|607.68|607.78|607.48|6
1606249200000|2020-11-24 20:20:00|607.98|607.68|608.08|607.78|608.18|607.88|607.88|607.58|19
1606249500000|2020-11-24 20:25:00|607.98|607.68|608.08|607.78|608.08|607.78|607.88|607.58|9
1606249800000|2020-11-24 20:30:00|607.98|607.68|607.98|607.68|608.08|607.78|607.78|607.48|20
1606250100000|2020-11-24 20:35:00|607.88|607.58|607.68|607.38|607.98|607.68|607.48|607.18|19
1606250400000|2020-11-24 20:40:00|607.58|607.28|607.48|607.18|607.68|607.38|607.38|607.08|16
1606250700000|2020-11-24 20:45:00|607.38|607.08|607.68|607.38|607.78|607.48|607.38|607.08|22
1606251000000|2020-11-24 20:50:00|607.48|607.18|608.08|607.78|608.08|607.78|607.48|607.18|46
1606251300000|2020-11-24 20:55:00|608.18|607.88|608.38|608.08|608.38|608.08|607.98|607.68|56
1606251600000|2020-11-24 21:00:00|608.48|607.98|608.58|608.08|608.68|608.18|608.28|607.78|0
1606251900000|2020-11-24 21:05:00|608.48|607.98|608.68|608.18|608.98|608.48|608.48|607.98|0
1606252200000|2020-11-24 21:10:00|608.58|608.08|608.58|608.08|608.78|608.28|608.48|607.98|0
1606252500000|2020-11-24 21:15:00|608.48|607.98|608.48|607.98|608.58|608.08|608.48|607.98|0
1606253100000|2020-11-24 21:25:00|608.58|608.08|608.58|608.08|608.58|608.08|608.48|607.98|0
1606253400000|2020-11-24 21:30:00|608.48|607.98|609.28|608.78|609.28|608.78|608.48|607.98|0
1606253700000|2020-11-24 21:35:00|609.38|608.88|609.38|608.88|609.48|608.98|609.18|608.68|0
1606254000000|2020-11-24 21:40:00|609.48|608.98|609.38|608.88|609.48|608.98|609.18|608.68|0
1606254300000|2020-11-24 21:45:00|609.28|608.78|609.28|608.78|609.38|608.88|609.18|608.68|0
1606254600000|2020-11-24 21:50:00|609.18|608.68|609.18|608.68|609.28|608.78|608.98|608.48|0
1606254900000|2020-11-24 21:55:00|609.08|608.58|609.18|608.68|609.38|608.88|609.08|608.58|0
1606255800000|2020-11-24 22:10:00|609.08|608.58|609.08|608.58|609.18|608.68|609.08|608.58|0
1606256100000|2020-11-24 22:15:00|609.18|608.68|609.08|608.58|609.18|608.68|609.08|608.58|0
1606256700000|2020-11-24 22:25:00|609.18|608.68|609.18|608.68|609.18|608.68|609.18|608.68|0
1606258200000|2020-11-24 22:50:00|609.08|608.58|609.08|608.58|609.18|608.68|609.08|608.58|0
1606258500000|2020-11-24 22:55:00|608.98|608.48|608.98|608.48|608.98|608.48|608.98|608.48|0
1606258800000|2020-11-24 23:00:00|609.08|608.58|608.88|608.38|609.08|608.58|608.68|608.18|0
1606259100000|2020-11-24 23:05:00|608.98|608.48|609.28|608.78|609.28|608.78|608.98|608.48|0
1606259400000|2020-11-24 23:10:00|609.38|608.88|609.48|608.98|609.68|609.18|609.38|608.88|0
1606259700000|2020-11-24 23:15:00|609.58|609.08|609.38|608.88|609.58|609.08|609.28|608.78|0
1606260000000|2020-11-24 23:20:00|609.28|608.78|609.28|608.78|609.38|608.88|609.28|608.78|0
1606260300000|2020-11-24 23:25:00|609.38|608.88|609.28|608.78|609.38|608.88|609.28|608.78|0
1606260600000|2020-11-24 23:30:00|609.38|608.88|609.38|608.88|609.38|608.88|609.28|608.78|0
1606260900000|2020-11-24 23:35:00|609.28|608.78|609.28|608.78|609.38|608.88|609.28|608.78|0
1606261200000|2020-11-24 23:40:00|609.18|608.68|609.28|608.78|609.28|608.78|609.18|608.68|0
1606261500000|2020-11-24 23:45:00|609.18|608.68|609.38|608.88|609.38|608.88|609.18|608.68|0
1606261800000|2020-11-24 23:50:00|609.48|608.98|609.78|609.28|609.88|609.38|609.48|608.98|0
1606262100000|2020-11-24 23:55:00|609.68|609.18|609.78|609.28|609.88|609.38|609.68|609.18|0
1606262400000|2020-11-25 00:00:00|609.68|609.18|609.48|608.98|609.88|609.38|609.48|608.98|0
1606262700000|2020-11-25 00:05:00|609.38|608.88|610.08|609.58|610.08|609.58|609.38|608.88|0
1606263000000|2020-11-25 00:10:00|609.98|609.48|609.88|609.38|610.78|610.28|609.88|609.38|0
1606263300000|2020-11-25 00:15:00|609.98|609.48|609.98|609.48|610.18|609.68|609.48|608.98|0
1606263600000|2020-11-25 00:20:00|609.88|609.38|609.68|609.18|610.08|609.58|609.68|609.18|0
1606263900000|2020-11-25 00:25:00|609.78|609.28|609.38|608.88|609.88|609.38|609.18|608.68|0
1606264200000|2020-11-25 00:30:00|609.48|608.98|609.38|608.88|609.68|609.18|609.38|608.88|0
1606264500000|2020-11-25 00:35:00|609.48|608.98|609.68|609.18|609.68|609.18|609.48|608.98|0
1606264800000|2020-11-25 00:40:00|609.78|609.28|609.68|609.18|609.78|609.28|609.48|608.98|0
1606265100000|2020-11-25 00:45:00|609.78|609.28|609.98|609.48|609.98|609.48|609.78|609.28|0
1606265400000|2020-11-25 00:50:00|609.88|609.38|609.78|609.28|609.98|609.48|609.68|609.18|0
1606265700000|2020-11-25 00:55:00|609.68|609.18|609.78|609.28|609.98|609.48|609.68|609.18|0
1606266000000|2020-11-25 01:00:00|609.88|609.38|609.98|609.48|609.98|609.48|609.78|609.28|0
1606266300000|2020-11-25 01:05:00|610.08|609.58|610.08|609.58|610.08|609.58|609.88|609.38|0
1606266600000|2020-11-25 01:10:00|609.98|609.48|609.98|609.48|609.98|609.48|609.98|609.48|0
1606266900000|2020-11-25 01:15:00|609.88|609.38|610.28|609.78|610.28|609.78|609.88|609.38|0
1606267200000|2020-11-25 01:20:00|610.38|609.88|610.58|610.08|610.58|610.08|610.38|609.88|0
1606267500000|2020-11-25 01:25:00|610.68|610.18|610.68|610.18|610.88|610.38|610.58|610.08|0
1606267800000|2020-11-25 01:30:00|610.78|610.28|610.38|609.88|610.88|610.38|610.38|609.88|0
1606268100000|2020-11-25 01:35:00|610.48|609.98|610.68|610.18|610.68|610.18|610.48|609.98|0
1606268400000|2020-11-25 01:40:00|610.58|610.08|610.78|610.28|610.78|610.28|610.38|609.88|0
1606268700000|2020-11-25 01:45:00|610.68|610.18|610.58|610.08|610.88|610.38|610.38|609.88|0
1606269000000|2020-11-25 01:50:00|610.48|609.98|610.58|610.08|610.58|610.08|610.38|609.88|0
1606269300000|2020-11-25 01:55:00|610.48|609.98|610.38|609.88|610.58|610.08|610.38|609.88|0
1606269600000|2020-11-25 02:00:00|610.48|609.98|610.68|610.18|610.88|610.38|610.48|609.98|0
1606269900000|2020-11-25 02:05:00|610.58|610.08|610.38|609.88|610.58|610.08|610.28|609.78|0
1606270200000|2020-11-25 02:10:00|610.48|609.98|610.38|609.88|610.68|610.18|610.38|609.88|0
1606270500000|2020-11-25 02:15:00|610.18|609.68|610.58|610.08|610.68|610.18|610.18|609.68|0
1606270800000|2020-11-25 02:20:00|610.68|610.18|610.48|609.98|610.68|610.18|610.38|609.88|0
1606271100000|2020-11-25 02:25:00|610.38|609.88|610.18|609.68|610.58|610.08|610.18|609.68|0
1606271400000|2020-11-25 02:30:00|610.08|609.58|610.18|609.68|610.48|609.98|610.08|609.58|0
1606271700000|2020-11-25 02:35:00|610.28|609.78|610.18|609.68|610.38|609.88|610.18|609.68|0
1606272300000|2020-11-25 02:45:00|610.08|609.58|609.88|609.38|610.08|609.58|609.88|609.38|0
1606272600000|2020-11-25 02:50:00|609.78|609.28|609.78|609.28|609.88|609.38|609.78|609.28|0
1606272900000|2020-11-25 02:55:00|609.88|609.38|610.18|609.68|610.18|609.68|609.78|609.28|0
1606273200000|2020-11-25 03:00:00|610.08|609.58|610.08|609.58|610.28|609.78|609.98|609.48|0
1606273500000|2020-11-25 03:05:00|609.98|609.48|609.88|609.38|610.18|609.68|609.88|609.38|0
1606273800000|2020-11-25 03:10:00|609.98|609.48|610.48|609.98|610.58|610.08|609.88|609.38|0
1606274100000|2020-11-25 03:15:00|610.38|609.88|609.88|609.38|610.38|609.88|609.88|609.38|0
1606274400000|2020-11-25 03:20:00|609.98|609.48|610.18|609.68|610.28|609.78|609.98|609.48|0
1606274700000|2020-11-25 03:25:00|610.28|609.78|610.18|609.68|610.38|609.88|610.08|609.58|0
1606275000000|2020-11-25 03:30:00|610.08|609.58|610.18|609.68|610.38|609.88|610.08|609.58|0
1606275300000|2020-11-25 03:35:00|610.08|609.58|609.78|609.28|610.08|609.58|609.58|609.08|0
1606275600000|2020-11-25 03:40:00|609.68|609.18|609.08|608.58|609.68|609.18|608.58|608.08|0
1606275900000|2020-11-25 03:45:00|608.98|608.48|609.38|608.88|609.38|608.88|608.98|608.48|0
1606276200000|2020-11-25 03:50:00|609.28|608.78|609.28|608.78|609.58|609.08|609.08|608.58|0
1606276500000|2020-11-25 03:55:00|609.38|608.88|609.28|608.78|609.38|608.88|609.08|608.58|0
1606276800000|2020-11-25 04:00:00|609.18|608.68|609.08|608.58|609.28|608.78|608.98|608.48|0
1606277100000|2020-11-25 04:05:00|608.98|608.48|609.28|608.78|609.28|608.78|608.98|608.48|0
1606277400000|2020-11-25 04:10:00|609.18|608.68|609.28|608.78|609.48|608.98|609.08|608.58|0
1606277700000|2020-11-25 04:15:00|609.38|608.88|609.48|608.98|609.48|608.98|609.28|608.78|0
1606278000000|2020-11-25 04:20:00|609.38|608.88|609.38|608.88|609.48|608.98|609.08|608.58|0
1606278300000|2020-11-25 04:25:00|609.28|608.78|609.18|608.68|609.38|608.88|609.08|608.58|0
1606278600000|2020-11-25 04:30:00|609.08|608.58|609.18|608.68|609.28|608.78|609.08|608.58|0
1606278900000|2020-11-25 04:35:00|609.28|608.78|608.98|608.48|609.28|608.78|608.98|608.48|0
1606279200000|2020-11-25 04:40:00|609.08|608.58|609.18|608.68|609.28|608.78|608.98|608.48|0
1606279500000|2020-11-25 04:45:00|609.08|608.58|609.18|608.68|609.28|608.78|608.98|608.48|0
1606279800000|2020-11-25 04:50:00|609.08|608.58|608.88|608.38|609.18|608.68|608.88|608.38|0
1606280100000|2020-11-25 04:55:00|608.78|608.28|608.38|607.88|608.88|608.38|608.38|607.88|0
1606280400000|2020-11-25 05:00:00|608.48|607.98|608.48|607.98|608.48|607.98|608.18|607.68|0
1606280700000|2020-11-25 05:05:00|608.38|607.88|607.88|607.38|608.48|607.98|607.88|607.38|0
1606281000000|2020-11-25 05:10:00|607.98|607.48|607.88|607.38|608.18|607.68|607.88|607.38|0
1606281300000|2020-11-25 05:15:00|607.78|607.28|607.28|606.78|607.88|607.38|607.08|606.58|0
1606281600000|2020-11-25 05:20:00|607.18|606.68|607.48|606.98|607.48|606.98|606.98|606.48|0
1606281900000|2020-11-25 05:25:00|607.58|607.08|607.58|607.08|607.78|607.28|607.48|606.98|0
1606282200000|2020-11-25 05:30:00|607.48|606.98|607.78|607.28|607.98|607.48|607.28|606.78|0
1606282500000|2020-11-25 05:35:00|607.88|607.38|607.78|607.28|608.18|607.68|607.78|607.28|0
1606282800000|2020-11-25 05:40:00|607.88|607.38|607.98|607.48|608.08|607.58|607.78|607.28|0
1606283100000|2020-11-25 05:45:00|607.88|607.38|607.68|607.18|607.98|607.48|607.48|606.98|0
1606283400000|2020-11-25 05:50:00|607.78|607.28|607.18|606.68|607.98|607.48|606.98|606.48|0
1606283700000|2020-11-25 05:55:00|607.08|606.58|606.88|606.38|607.28|606.78|606.88|606.38|0
1606284000000|2020-11-25 06:00:00|606.98|606.48|607.38|606.88|607.48|606.98|606.98|606.48|0
1606284300000|2020-11-25 06:05:00|607.48|606.98|607.48|606.98|607.68|607.18|607.38|606.88|0
1606284600000|2020-11-25 06:10:00|607.58|607.08|607.38|606.88|607.68|607.18|607.28|606.78|0
1606284900000|2020-11-25 06:15:00|607.48|606.98|607.28|606.78|607.48|606.98|607.18|606.68|0
1606285200000|2020-11-25 06:20:00|607.18|606.68|606.98|606.48|607.28|606.78|606.98|606.48|0
1606285500000|2020-11-25 06:25:00|606.88|606.38|607.58|607.08|607.68|607.18|606.88|606.38|0
1606285800000|2020-11-25 06:30:00|607.68|607.18|607.48|606.98|607.78|607.28|607.48|606.98|0
1606286100000|2020-11-25 06:35:00|607.38|606.88|607.18|606.68|607.38|606.88|606.98|606.48|0
1606286400000|2020-11-25 06:40:00|607.08|606.58|607.48|606.98|607.48|606.98|606.98|606.48|0
1606286700000|2020-11-25 06:45:00|607.38|606.88|607.28|606.78|607.48|606.98|607.18|606.68|0
1606287000000|2020-11-25 06:50:00|607.38|606.88|607.28|606.78|607.38|606.88|607.18|606.68|0
1606287300000|2020-11-25 06:55:00|607.18|606.68|607.28|606.78|607.48|606.98|607.18|606.68|0
1606287600000|2020-11-25 07:00:00|607.58|607.28|607.78|607.48|607.78|607.48|607.18|606.88|60
1606287900000|2020-11-25 07:05:00|607.68|607.38|607.68|607.38|607.68|607.38|607.48|607.18|109
1606288200000|2020-11-25 07:10:00|607.58|607.28|607.38|607.08|607.68|607.38|607.38|607.08|139
1606288500000|2020-11-25 07:15:00|607.48|607.18|607.38|607.08|607.48|607.18|607.28|606.98|110
1606288800000|2020-11-25 07:20:00|607.48|607.18|607.38|607.08|607.48|607.18|607.28|606.98|29
1606289100000|2020-11-25 07:25:00|607.28|606.98|607.48|607.18|607.68|607.38|607.28|606.98|25
1606289400000|2020-11-25 07:30:00|607.38|607.08|607.08|606.78|607.58|607.28|607.08|606.78|102
1606289700000|2020-11-25 07:35:00|606.98|606.68|607.18|606.88|607.28|606.98|606.98|606.68|103
1606290000000|2020-11-25 07:40:00|607.08|606.78|607.08|606.78|607.28|606.98|607.08|606.78|33
1606290300000|2020-11-25 07:45:00|606.98|606.68|606.98|606.68|607.18|606.88|606.98|606.68|18
1606290600000|2020-11-25 07:50:00|606.88|606.58|607.48|607.18|607.48|607.18|606.88|606.58|70
1606290900000|2020-11-25 07:55:00|607.38|607.08|607.88|607.58|607.98|607.68|607.28|606.98|146
1606291200000|2020-11-25 08:00:00|607.78|607.78|607.58|607.48|607.98|607.88|606.88|606.78|809
1606291500000|2020-11-25 08:05:00|607.68|607.58|607.68|607.58|608.18|608.08|607.48|607.38|277
1606291800000|2020-11-25 08:10:00|607.78|607.68|606.78|606.68|607.98|607.88|606.68|606.58|311
1606292100000|2020-11-25 08:15:00|606.88|606.78|606.38|606.28|607.18|607.08|606.28|606.18|404
1606292400000|2020-11-25 08:20:00|606.48|606.38|606.68|606.58|606.78|606.68|606.28|606.18|362
1606292700000|2020-11-25 08:25:00|606.58|606.48|607.28|607.18|607.38|607.28|606.58|606.48|278
1606293000000|2020-11-25 08:30:00|607.18|607.08|606.98|606.88|607.38|607.28|606.88|606.78|211
1606293300000|2020-11-25 08:35:00|606.88|606.78|606.98|606.88|607.48|607.38|606.88|606.78|179
1606293600000|2020-11-25 08:40:00|607.09|606.99|606.49|606.39|607.19|607.09|606.39|606.29|251
1606293900000|2020-11-25 08:45:00|606.39|606.29|605.79|605.69|606.39|606.29|605.79|605.69|201
1606294200000|2020-11-25 08:50:00|605.69|605.59|605.39|605.29|606.19|606.09|605.39|605.29|202
1606294500000|2020-11-25 08:55:00|605.49|605.39|605.49|605.39|605.89|605.79|605.19|605.09|170
1606294800000|2020-11-25 09:00:00|605.39|605.29|605.79|605.69|605.99|605.89|605.39|605.29|97
1606295100000|2020-11-25 09:05:00|605.69|605.59|605.49|605.39|605.89|605.79|605.29|605.19|111
1606295400000|2020-11-25 09:10:00|605.59|605.49|606.09|605.99|606.29|606.19|605.49|605.39|145
1606295700000|2020-11-25 09:15:00|605.99|605.89|606.09|605.99|606.29|606.19|605.89|605.79|89
1606296000000|2020-11-25 09:20:00|606.19|606.09|605.29|605.19|606.19|606.09|605.29|605.19|122
1606296300000|2020-11-25 09:25:00|605.39|605.29|604.29|604.19|605.39|605.29|604.09|603.99|269
1606296600000|2020-11-25 09:30:00|604.39|604.29|604.89|604.79|604.89|604.79|603.99|603.89|235
1606296900000|2020-11-25 09:35:00|604.99|604.89|604.69|604.59|605.09|604.99|604.59|604.49|62
1606297200000|2020-11-25 09:40:00|604.59|604.49|605.09|604.99|605.09|604.99|604.49|604.39|100
1606297500000|2020-11-25 09:45:00|604.99|604.89|604.69|604.59|605.09|604.99|604.59|604.49|87
1606297800000|2020-11-25 09:50:00|604.79|604.69|604.79|604.69|604.79|604.69|604.39|604.29|68
1606298100000|2020-11-25 09:55:00|604.69|604.59|604.89|604.79|604.89|604.79|604.49|604.39|77
1606298400000|2020-11-25 10:00:00|604.79|604.69|605.19|605.09|605.29|605.19|604.79|604.69|80
1606298700000|2020-11-25 10:05:00|605.29|605.19|605.19|605.09|605.39|605.29|604.99|604.89|82
1606299000000|2020-11-25 10:10:00|605.29|605.19|605.59|605.49|605.59|605.49|605.29|605.19|87
1606299300000|2020-11-25 10:15:00|605.49|605.39|605.49|605.39|605.59|605.49|605.39|605.29|41
1606299600000|2020-11-25 10:20:00|605.39|605.29|605.19|605.09|605.39|605.29|605.09|604.99|38
1606299900000|2020-11-25 10:25:00|605.09|604.99|605.19|605.09|605.59|605.49|605.09|604.99|113
1606300200000|2020-11-25 10:30:00|605.29|605.19|605.49|605.39|605.59|605.49|605.19|605.09|50
1606300500000|2020-11-25 10:35:00|605.39|605.29|605.39|605.29|605.49|605.39|605.09|604.99|79
1606300800000|2020-11-25 10:40:00|605.29|605.19|604.69|604.59|605.49|605.39|604.69|604.59|68
1606301100000|2020-11-25 10:45:00|604.79|604.69|604.69|604.59|604.99|604.89|604.59|604.49|49
1606301400000|2020-11-25 10:50:00|604.79|604.69|604.49|604.39|604.79|604.69|604.19|604.09|118
1606301700000|2020-11-25 10:55:00|604.39|604.29|604.59|604.49|604.79|604.69|604.39|604.29|74
1606302000000|2020-11-25 11:00:00|604.69|604.59|604.59|604.49|604.79|604.69|604.39|604.29|88
1606302300000|2020-11-25 11:05:00|604.69|604.59|604.59|604.49|604.79|604.69|604.29|604.19|104
1606302600000|2020-11-25 11:10:00|604.69|604.59|604.79|604.69|604.89|604.79|604.59|604.49|55
1606302900000|2020-11-25 11:15:00|604.89|604.79|604.79|604.69|604.99|604.89|604.59|604.49|89
1606303200000|2020-11-25 11:20:00|604.69|604.59|604.79|604.69|605.09|604.99|604.69|604.59|54
1606303500000|2020-11-25 11:25:00|604.69|604.59|605.09|604.99|605.19|605.09|604.69|604.59|40
1606303800000|2020-11-25 11:30:00|605.19|605.09|605.29|605.19|605.39|605.29|605.09|604.99|38
1606304100000|2020-11-25 11:35:00|605.39|605.29|605.39|605.29|605.49|605.39|605.19|605.09|78
1606304400000|2020-11-25 11:40:00|605.29|605.19|605.59|605.49|605.69|605.59|605.29|605.19|125
1606304700000|2020-11-25 11:45:00|605.69|605.59|605.59|605.49|605.69|605.59|605.49|605.39|85
1606305000000|2020-11-25 11:50:00|605.69|605.59|605.89|605.79|605.89|605.79|605.49|605.39|46
1606305300000|2020-11-25 11:55:00|605.79|605.69|605.99|605.89|606.09|605.99|605.69|605.59|48
1606305600000|2020-11-25 12:00:00|606.09|605.99|606.19|606.09|606.19|606.09|605.99|605.89|65
1606305900000|2020-11-25 12:05:00|606.09|605.99|606.09|605.99|606.29|606.19|605.99|605.89|137
1606306200000|2020-11-25 12:10:00|605.99|605.89|605.89|605.79|606.19|606.09|605.89|605.79|76
1606306500000|2020-11-25 12:15:00|605.99|605.89|605.89|605.79|605.99|605.89|605.79|605.69|101
1606306800000|2020-11-25 12:20:00|605.79|605.69|605.69|605.59|605.89|605.79|605.69|605.59|48
1606307100000|2020-11-25 12:25:00|605.79|605.69|606.09|605.99|606.09|605.99|605.69|605.59|78
1606307400000|2020-11-25 12:30:00|605.99|605.89|605.99|605.89|606.19|606.09|605.89|605.79|75
1606307700000|2020-11-25 12:35:00|606.09|605.99|605.89|605.79|606.19|606.09|605.79|605.69|84
1606308000000|2020-11-25 12:40:00|605.86|605.76|605.46|605.36|605.86|605.76|605.36|605.26|70
1606308300000|2020-11-25 12:45:00|605.36|605.26|605.06|604.96|605.56|605.46|605.06|604.96|71
1606308600000|2020-11-25 12:50:00|604.96|604.86|605.06|604.96|605.36|605.26|604.96|604.86|78
1606308900000|2020-11-25 12:55:00|604.96|604.86|605.06|604.96|605.06|604.96|604.86|604.76|87
1606309200000|2020-11-25 13:00:00|605.16|605.06|605.36|605.26|605.36|605.26|605.06|604.96|147
1606309500000|2020-11-25 13:05:00|605.26|605.16|605.46|605.36|605.56|605.46|605.26|605.16|116
1606309800000|2020-11-25 13:10:00|605.36|605.26|605.46|605.36|605.56|605.46|605.36|605.26|107
1606310100000|2020-11-25 13:15:00|605.36|605.26|605.16|605.06|605.66|605.56|605.06|604.96|165
1606310400000|2020-11-25 13:20:00|605.06|604.96|605.26|605.16|605.46|605.36|605.06|604.96|74
1606310700000|2020-11-25 13:25:00|605.16|605.06|605.36|605.26|605.36|605.26|605.16|605.06|59
1606311000000|2020-11-25 13:30:00|605.26|605.16|605.26|605.16|605.66|605.56|605.26|605.16|116
1606311300000|2020-11-25 13:35:00|605.16|605.06|605.56|605.46|605.76|605.66|605.06|604.96|223
1606311600000|2020-11-25 13:40:00|605.46|605.36|605.46|605.36|605.66|605.56|605.46|605.36|38
1606311900000|2020-11-25 13:45:00|605.36|605.26|605.26|605.16|605.46|605.36|605.16|605.06|48
1606312200000|2020-11-25 13:50:00|605.16|605.06|604.96|604.86|605.26|605.16|604.86|604.76|85
1606312500000|2020-11-25 13:55:00|605.06|604.96|605.06|604.96|605.16|605.06|604.86|604.76|45
1606312800000|2020-11-25 14:00:00|605.16|605.06|604.76|604.66|605.46|605.36|604.76|604.66|166
1606313100000|2020-11-25 14:05:00|604.66|604.56|604.76|604.66|604.86|604.76|604.66|604.56|80
1606313400000|2020-11-25 14:10:00|604.66|604.56|604.76|604.66|604.86|604.76|604.56|604.46|93
1606313700000|2020-11-25 14:15:00|604.66|604.56|605.26|605.16|605.26|605.16|604.66|604.56|89
1606314000000|2020-11-25 14:20:00|605.36|605.26|604.86|604.76|605.36|605.26|604.86|604.76|79
1606314300000|2020-11-25 14:25:00|604.96|604.86|605.06|604.96|605.26|605.16|604.86|604.76|125
1606314600000|2020-11-25 14:30:00|604.96|604.86|605.26|605.16|605.56|605.46|604.86|604.76|244
1606314900000|2020-11-25 14:35:00|605.16|605.06|604.86|604.76|605.46|605.36|604.76|604.66|157
1606315200000|2020-11-25 14:40:00|604.96|604.86|605.26|605.16|605.36|605.26|604.86|604.76|207
1606315500000|2020-11-25 14:45:00|605.36|605.26|604.56|604.46|605.36|605.26|604.56|604.46|177
1606315800000|2020-11-25 14:50:00|604.66|604.56|604.86|604.76|604.96|604.86|604.46|604.36|142
1606316100000|2020-11-25 14:55:00|604.76|604.66|604.46|604.36|604.96|604.86|603.96|603.86|220
1606316400000|2020-11-25 15:00:00|604.36|604.26|603.76|603.66|604.46|604.36|603.76|603.66|178
1606316700000|2020-11-25 15:05:00|603.66|603.56|603.76|603.66|603.96|603.86|603.46|603.36|203
1606317000000|2020-11-25 15:10:00|603.78|603.68|604.78|604.68|604.78|604.68|603.58|603.48|167
1606317300000|2020-11-25 15:15:00|604.68|604.58|605.08|604.98|605.18|605.08|604.68|604.58|145
1606317600000|2020-11-25 15:20:00|605.18|605.08|605.28|605.18|605.48|605.38|604.98|604.88|181
1606317900000|2020-11-25 15:25:00|605.38|605.28|605.18|605.08|605.38|605.28|604.98|604.88|126
1606318200000|2020-11-25 15:30:00|605.28|605.18|605.68|605.58|605.68|605.58|605.08|604.98|157
1606318500000|2020-11-25 15:35:00|605.58|605.48|605.48|605.38|605.58|605.48|605.18|605.08|125
1606318800000|2020-11-25 15:40:00|605.38|605.28|605.18|605.08|605.48|605.38|604.98|604.88|152
1606319100000|2020-11-25 15:45:00|605.08|604.98|605.78|605.68|605.88|605.78|605.08|604.98|166
1606319400000|2020-11-25 15:50:00|605.88|605.78|605.98|605.88|606.08|605.98|605.58|605.48|172
1606319700000|2020-11-25 15:55:00|605.88|605.78|605.78|605.68|605.98|605.88|605.78|605.68|149
1606320000000|2020-11-25 16:00:00|605.88|605.78|605.98|605.88|606.28|606.18|605.78|605.68|141
1606320300000|2020-11-25 16:05:00|606.08|605.98|606.38|606.28|606.38|606.28|605.88|605.78|182
1606320600000|2020-11-25 16:10:00|606.48|606.38|606.38|606.28|606.48|606.38|606.18|606.08|130
1606320900000|2020-11-25 16:15:00|606.28|606.18|606.08|605.98|606.38|606.28|606.08|605.98|162
1606321200000|2020-11-25 16:20:00|606.18|606.08|606.28|606.18|606.28|606.18|605.68|605.58|348
1606321500000|2020-11-25 16:25:00|606.18|606.08|606.78|606.68|606.88|606.78|606.18|606.08|410
1606321800000|2020-11-25 16:30:00|606.88|606.58|606.38|606.08|607.18|606.88|606.28|605.98|587
1606322100000|2020-11-25 16:35:00|606.28|605.98|606.48|606.18|606.68|606.38|606.18|605.88|251
1606322400000|2020-11-25 16:40:00|606.38|606.08|605.88|605.58|606.48|606.18|605.88|605.58|107
1606322700000|2020-11-25 16:45:00|605.98|605.68|606.38|606.08|606.48|606.18|605.88|605.58|75
1606323000000|2020-11-25 16:50:00|606.48|606.18|606.38|606.08|606.58|606.28|606.28|605.98|34
1606323300000|2020-11-25 16:55:00|606.48|606.18|606.58|606.28|606.58|606.28|606.38|606.08|20
1606323600000|2020-11-25 17:00:00|606.68|606.38|606.58|606.28|606.68|606.38|606.38|606.08|36
1606323900000|2020-11-25 17:05:00|606.68|606.38|606.68|606.38|606.68|606.38|606.48|606.18|15
1606324200000|2020-11-25 17:10:00|606.78|606.48|606.78|606.48|606.78|606.48|606.58|606.28|25
1606324500000|2020-11-25 17:15:00|606.68|606.38|606.48|606.18|606.78|606.48|606.38|606.08|13
1606324800000|2020-11-25 17:20:00|606.38|606.08|606.28|605.98|606.38|606.08|606.28|605.98|11
1606325100000|2020-11-25 17:25:00|606.38|606.08|606.18|605.88|606.38|606.08|606.08|605.78|25
1606325400000|2020-11-25 17:30:00|606.08|605.78|606.28|605.98|606.58|606.28|606.08|605.78|10
1606325700000|2020-11-25 17:35:00|606.18|605.88|606.28|605.98|606.28|605.98|606.18|605.88|6
1606326000000|2020-11-25 17:40:00|606.38|606.08|606.58|606.28|606.78|606.48|606.28|605.98|40
1606326300000|2020-11-25 17:45:00|606.68|606.38|606.58|606.28|606.68|606.38|606.48|606.18|3
1606326600000|2020-11-25 17:50:00|606.48|606.18|606.78|606.48|606.78|606.48|606.48|606.18|15
1606326900000|2020-11-25 17:55:00|606.88|606.58|607.28|606.98|607.28|606.98|606.88|606.58|53
1606327200000|2020-11-25 18:00:00|607.18|606.88|607.28|606.98|607.38|607.08|607.18|606.88|34
1606327500000|2020-11-25 18:05:00|607.18|606.88|607.38|607.08|607.48|607.18|607.18|606.88|44
1606327800000|2020-11-25 18:10:00|607.28|606.98|607.18|606.88|607.38|607.08|607.08|606.78|15
1606328100000|2020-11-25 18:15:00|607.08|606.78|607.18|606.88|607.28|606.98|607.08|606.78|18
1606328400000|2020-11-25 18:20:00|607.08|606.78|607.28|606.98|607.38|607.08|607.08|606.78|9
1606328700000|2020-11-25 18:25:00|607.38|607.08|607.08|606.78|607.38|607.08|606.98|606.68|10
1606329000000|2020-11-25 18:30:00|606.98|606.68|607.38|607.08|607.38|607.08|606.88|606.58|42
1606329300000|2020-11-25 18:35:00|607.28|606.98|607.38|607.08|607.48|607.18|607.28|606.98|13
1606329600000|2020-11-25 18:40:00|607.28|606.98|607.28|606.98|607.48|607.18|607.18|606.88|10
1606329900000|2020-11-25 18:45:00|607.18|606.88|607.38|607.08|607.38|607.08|607.08|606.78|8
1606330200000|2020-11-25 18:50:00|607.28|606.98|607.58|607.28|607.58|607.28|607.28|606.98|17
1606330500000|2020-11-25 18:55:00|607.48|607.18|607.68|607.38|607.78|607.48|607.48|607.18|38
1606330800000|2020-11-25 19:00:00|607.58|607.28|607.58|607.28|607.58|607.28|607.38|607.08|28
1606331100000|2020-11-25 19:05:00|607.48|607.18|607.38|607.08|607.68|607.38|607.18|606.88|34
1606331400000|2020-11-25 19:10:00|607.28|606.98|607.08|606.78|607.38|607.08|606.98|606.68|19
1606331700000|2020-11-25 19:15:00|606.98|606.68|607.18|606.88|607.48|607.18|606.98|606.68|10
1606332000000|2020-11-25 19:20:00|607.08|606.78|607.28|606.98|607.28|606.98|607.08|606.78|5
1606332300000|2020-11-25 19:25:00|607.18|606.88|607.38|607.08|607.38|607.08|607.18|606.88|12
1606332600000|2020-11-25 19:30:00|607.28|606.98|607.18|606.88|607.58|607.28|607.18|606.88|11
1606332900000|2020-11-25 19:35:00|607.08|606.78|607.08|606.78|607.08|606.78|606.98|606.68|17
1606333200000|2020-11-25 19:40:00|606.98|606.68|606.88|606.58|607.18|606.88|606.78|606.48|19
1606333500000|2020-11-25 19:45:00|606.98|606.68|607.08|606.78|607.18|606.88|606.88|606.58|11
1606333800000|2020-11-25 19:50:00|606.98|606.68|607.18|606.88|607.18|606.88|606.98|606.68|7
1606334100000|2020-11-25 19:55:00|607.28|606.98|607.38|607.08|607.48|607.18|607.08|606.78|11
1606334400000|2020-11-25 20:00:00|607.28|606.98|607.28|606.98|607.28|606.98|607.18|606.88|4
1606334700000|2020-11-25 20:05:00|607.18|606.88|607.28|606.98|607.38|607.08|607.08|606.78|15
1606335000000|2020-11-25 20:10:00|607.38|607.08|607.58|607.28|607.58|607.28|607.38|607.08|25
1606335300000|2020-11-25 20:15:00|607.68|607.38|607.48|607.18|607.68|607.38|607.38|607.08|11
1606335600000|2020-11-25 20:20:00|607.38|607.08|607.38|607.08|607.48|607.18|607.28|606.98|8
1606335900000|2020-11-25 20:25:00|607.48|607.18|607.58|607.28|607.68|607.38|607.38|607.08|9
1606336200000|2020-11-25 20:30:00|607.48|607.18|607.68|607.38|607.78|607.48|607.48|607.18|30
1606336500000|2020-11-25 20:35:00|607.58|607.28|607.08|606.78|607.58|607.28|607.08|606.78|28
1606336800000|2020-11-25 20:40:00|607.18|606.88|607.38|607.08|607.48|607.18|607.18|606.88|1
1606337100000|2020-11-25 20:45:00|607.48|607.18|607.28|606.98|607.58|607.28|607.18|606.88|20
1606337400000|2020-11-25 20:50:00|607.18|606.88|607.28|606.98|607.28|606.98|606.98|606.68|16
1606337700000|2020-11-25 20:55:00|607.18|606.88|606.98|606.68|607.18|606.88|606.88|606.58|65
1606338000000|2020-11-25 21:00:00|607.08|606.58|606.88|606.38|607.08|606.58|606.58|606.08|0
1606338300000|2020-11-25 21:05:00|606.78|606.28|606.88|606.38|606.98|606.48|606.68|606.18|0
1606338600000|2020-11-25 21:10:00|606.98|606.48|607.18|606.68|607.38|606.88|606.98|606.48|0
1606339200000|2020-11-25 21:20:00|607.08|606.58|607.08|606.58|607.18|606.68|607.08|606.58|0
1606339500000|2020-11-25 21:25:00|607.18|606.68|607.08|606.58|607.18|606.68|607.08|606.58|0
1606339800000|2020-11-25 21:30:00|606.98|606.48|607.18|606.68|607.28|606.78|606.98|606.48|0
1606340100000|2020-11-25 21:35:00|607.28|606.78|607.18|606.68|607.28|606.78|607.08|606.58|0
1606340400000|2020-11-25 21:40:00|607.08|606.58|607.08|606.58|607.18|606.68|606.98|606.48|0
1606340700000|2020-11-25 21:45:00|606.98|606.48|607.18|606.68|607.18|606.68|606.98|606.48|0
1606341000000|2020-11-25 21:50:00|607.28|606.78|607.28|606.78|607.38|606.88|607.18|606.68|0
1606341300000|2020-11-25 21:55:00|607.18|606.68|607.28|606.78|607.38|606.88|607.18|606.68|0
1606341600000|2020-11-25 22:00:00|607.18|606.68|607.28|606.78|607.28|606.78|607.18|606.68|0
1606343100000|2020-11-25 22:25:00|607.38|606.88|607.38|606.88|607.38|606.88|607.28|606.78|0
1606343400000|2020-11-25 22:30:00|607.28|606.78|607.28|606.78|607.38|606.88|607.28|606.78|0
1606344000000|2020-11-25 22:40:00|607.38|606.88|607.28|606.78|607.38|606.88|607.28|606.78|0
1606344300000|2020-11-25 22:45:00|607.38|606.88|607.38|606.88|607.38|606.88|607.28|606.78|0
1606344900000|2020-11-25 22:55:00|607.28|606.78|607.38|606.88|607.38|606.88|607.28|606.78|0
1606345200000|2020-11-25 23:00:00|607.48|606.98|607.28|606.78|607.78|607.28|607.28|606.78|0
1606345500000|2020-11-25 23:05:00|607.38|606.88|607.38|606.88|607.38|606.88|607.28|606.78|0
1606345800000|2020-11-25 23:10:00|607.48|606.98|607.58|607.08|607.58|607.08|607.38|606.88|0
1606346100000|2020-11-25 23:15:00|607.48|606.98|607.48|606.98|607.48|606.98|607.38|606.88|0
1606346400000|2020-11-25 23:20:00|607.38|606.88|607.58|607.08|607.58|607.08|607.38|606.88|0
1606347000000|2020-11-25 23:30:00|607.68|607.18|607.48|606.98|607.68|607.18|607.38|606.88|0
1606347300000|2020-11-25 23:35:00|607.58|607.08|607.68|607.18|607.68|607.18|607.58|607.08|0
1606347600000|2020-11-25 23:40:00|607.58|607.08|607.68|607.18|607.68|607.18|607.58|607.08|0
1606347900000|2020-11-25 23:45:00|607.58|607.08|607.58|607.08|607.58|607.08|607.48|606.98|0
1606348200000|2020-11-25 23:50:00|607.48|606.98|607.58|607.08|607.68|607.18|607.48|606.98|0
1606348500000|2020-11-25 23:55:00|607.48|606.98|607.68|607.18|607.68|607.18|607.48|606.98|0
1606348800000|2020-11-26 00:00:00|607.58|607.08|607.48|606.98|607.68|607.18|607.48|606.98|0
1606349100000|2020-11-26 00:05:00|607.58|607.08|607.28|606.78|607.58|607.08|607.28|606.78|0
1606349400000|2020-11-26 00:10:00|607.38|606.88|607.08|606.58|607.38|606.88|607.08|606.58|0
1606349700000|2020-11-26 00:15:00|607.18|606.68|606.88|606.38|607.18|606.68|606.78|606.28|0
1606350000000|2020-11-26 00:20:00|606.98|606.48|607.48|606.98|607.48|606.98|606.98|606.48|0
1606350300000|2020-11-26 00:25:00|607.38|606.88|607.58|607.08|607.68|607.18|607.38|606.88|0
1606350600000|2020-11-26 00:30:00|607.48|606.98|607.58|607.08|607.68|607.18|607.38|606.88|0
1606350900000|2020-11-26 00:35:00|607.68|607.18|607.88|607.38|607.98|607.48|607.68|607.18|0
1606351200000|2020-11-26 00:40:00|607.78|607.28|608.18|607.68|608.18|607.68|607.78|607.28|0
1606351500000|2020-11-26 00:45:00|608.08|607.58|607.88|607.38|608.08|607.58|607.88|607.38|0
1606351800000|2020-11-26 00:50:00|607.78|607.28|607.68|607.18|607.88|607.38|607.68|607.18|0
1606352100000|2020-11-26 00:55:00|607.78|607.28|607.58|607.08|607.78|607.28|607.58|607.08|0
1606352400000|2020-11-26 01:00:00|607.48|606.98|607.68|607.18|607.88|607.38|607.48|606.98|0
1606352700000|2020-11-26 01:05:00|607.58|607.08|607.58|607.08|607.68|607.18|607.58|607.08|0
1606353000000|2020-11-26 01:10:00|607.68|607.18|607.58|607.08|607.68|607.18|607.58|607.08|0
1606353300000|2020-11-26 01:15:00|607.68|607.18|607.58|607.08|607.68|607.18|607.38|606.88|0
1606353600000|2020-11-26 01:20:00|607.48|606.98|607.58|607.08|607.58|607.08|607.38|606.88|0
1606353900000|2020-11-26 01:25:00|607.68|607.18|607.68|607.18|607.68|607.18|607.58|607.08|0
1606354200000|2020-11-26 01:30:00|607.78|607.28|607.88|607.38|607.98|607.48|607.58|607.08|0
1606354500000|2020-11-26 01:35:00|607.98|607.48|608.08|607.58|608.18|607.68|607.88|607.38|0
1606354800000|2020-11-26 01:40:00|608.18|607.68|608.28|607.78|608.38|607.88|607.98|607.48|0
1606355100000|2020-11-26 01:45:00|608.38|607.88|608.18|607.68|608.38|607.88|608.08|607.58|0
1606355400000|2020-11-26 01:50:00|608.08|607.58|607.88|607.38|608.18|607.68|607.88|607.38|0
1606355700000|2020-11-26 01:55:00|607.78|607.28|607.88|607.38|607.88|607.38|607.58|607.08|0
1606356000000|2020-11-26 02:00:00|607.98|607.48|608.18|607.68|608.18|607.68|607.98|607.48|0
1606356300000|2020-11-26 02:05:00|608.08|607.58|608.38|607.88|608.48|607.98|607.98|607.48|0
1606356600000|2020-11-26 02:10:00|608.28|607.78|608.18|607.68|608.28|607.78|607.98|607.48|0
1606356900000|2020-11-26 02:15:00|608.28|607.78|608.28|607.78|608.28|607.78|608.28|607.78|0
1606357200000|2020-11-26 02:20:00|608.38|607.88|608.18|607.68|608.48|607.98|608.18|607.68|0
1606357500000|2020-11-26 02:25:00|608.28|607.78|608.28|607.78|608.28|607.78|608.18|607.68|0
1606357800000|2020-11-26 02:30:00|608.18|607.68|608.38|607.88|608.48|607.98|608.18|607.68|0
1606358100000|2020-11-26 02:35:00|608.48|607.98|608.38|607.88|608.48|607.98|608.28|607.78|0
1606358400000|2020-11-26 02:40:00|608.28|607.78|608.38|607.88|608.38|607.88|608.28|607.78|0
1606358700000|2020-11-26 02:45:00|608.28|607.78|608.38|607.88|608.38|607.88|608.18|607.68|0
1606359000000|2020-11-26 02:50:00|608.28|607.78|608.08|607.58|608.38|607.88|607.98|607.48|0
1606359300000|2020-11-26 02:55:00|608.18|607.68|608.08|607.58|608.18|607.68|608.08|607.58|0
1606359600000|2020-11-26 03:00:00|607.98|607.48|607.88|607.38|608.08|607.58|607.88|607.38|0
1606359900000|2020-11-26 03:05:00|607.98|607.48|608.08|607.58|608.18|607.68|607.88|607.38|0
1606360200000|2020-11-26 03:10:00|607.98|607.48|607.98|607.48|607.98|607.48|607.88|607.38|0
1606360500000|2020-11-26 03:15:00|607.88|607.38|607.98|607.48|607.98|607.48|607.88|607.38|0
1606360800000|2020-11-26 03:20:00|607.88|607.38|607.88|607.38|607.98|607.48|607.88|607.38|0
1606361100000|2020-11-26 03:25:00|607.98|607.48|607.98|607.48|607.98|607.48|607.88|607.38|0
1606361400000|2020-11-26 03:30:00|607.88|607.38|607.98|607.48|608.18|607.68|607.88|607.38|0
1606361700000|2020-11-26 03:35:00|608.08|607.58|608.08|607.58|608.18|607.68|607.98|607.48|0
1606362000000|2020-11-26 03:40:00|608.18|607.68|607.98|607.48|608.18|607.68|607.98|607.48|0
1606362300000|2020-11-26 03:45:00|607.88|607.38|607.68|607.18|607.88|607.38|607.48|606.98|0
1606362600000|2020-11-26 03:50:00|607.78|607.28|607.38|606.88|607.78|607.28|607.38|606.88|0
1606362900000|2020-11-26 03:55:00|607.48|606.98|607.58|607.08|607.68|607.18|607.38|606.88|0
1606363200000|2020-11-26 04:00:00|607.68|607.18|607.68|607.18|607.78|607.28|607.48|606.98|0
1606363500000|2020-11-26 04:05:00|607.78|607.28|607.68|607.18|607.78|607.28|607.68|607.18|0
1606363800000|2020-11-26 04:10:00|607.58|607.08|607.68|607.18|607.68|607.18|607.48|606.98|0
1606364100000|2020-11-26 04:15:00|607.78|607.28|607.68|607.18|607.78|607.28|607.48|606.98|0
1606364400000|2020-11-26 04:20:00|607.58|607.08|607.68|607.18|607.68|607.18|607.48|606.98|0
1606364700000|2020-11-26 04:25:00|607.48|606.98|607.48|606.98|607.68|607.18|607.48|606.98|0
1606365000000|2020-11-26 04:30:00|607.38|606.88|607.38|606.88|607.38|606.88|607.18|606.68|0
1606365300000|2020-11-26 04:35:00|607.28|606.78|607.18|606.68|607.38|606.88|607.08|606.58|0
1606365600000|2020-11-26 04:40:00|607.28|606.78|607.18|606.68|607.38|606.88|607.08|606.58|0
1606365900000|2020-11-26 04:45:00|607.28|606.78|607.38|606.88|607.48|606.98|607.18|606.68|0
1606366200000|2020-11-26 04:50:00|607.48|606.98|607.38|606.88|607.48|606.98|607.38|606.88|0
1606366500000|2020-11-26 04:55:00|607.48|606.98|607.38|606.88|607.48|606.98|607.38|606.88|0
1606366800000|2020-11-26 05:00:00|607.48|606.98|607.68|607.18|607.68|607.18|607.38|606.88|0
1606367100000|2020-11-26 05:05:00|607.58|607.08|607.88|607.38|607.88|607.38|607.48|606.98|0
1606367400000|2020-11-26 05:10:00|607.78|607.28|607.88|607.38|607.88|607.38|607.68|607.18|0
1606367700000|2020-11-26 05:15:00|607.98|607.48|607.98|607.48|607.98|607.48|607.88|607.38|0
1606368000000|2020-11-26 05:20:00|608.08|607.58|608.18|607.68|608.28|607.78|607.98|607.48|0
1606368300000|2020-11-26 05:25:00|608.08|607.58|607.98|607.48|608.08|607.58|607.88|607.38|0
1606368600000|2020-11-26 05:30:00|607.88|607.38|607.98|607.48|608.18|607.68|607.88|607.38|0
1606368900000|2020-11-26 05:35:00|608.08|607.58|608.18|607.68|608.28|607.78|607.98|607.48|0
1606369200000|2020-11-26 05:40:00|608.08|607.58|607.98|607.48|608.18|607.68|607.98|607.48|0
1606369500000|2020-11-26 05:45:00|608.08|607.58|608.18|607.68|608.18|607.68|607.98|607.48|0
1606369800000|2020-11-26 05:50:00|608.08|607.58|608.18|607.68|608.18|607.68|607.98|607.48|0
1606370100000|2020-11-26 05:55:00|608.28|607.78|608.38|607.88|608.38|607.88|608.18|607.68|0
1606370400000|2020-11-26 06:00:00|608.28|607.78|608.08|607.58|608.38|607.88|607.98|607.48|0
1606370700000|2020-11-26 06:05:00|608.18|607.68|608.18|607.68|608.28|607.78|608.08|607.58|0
1606371000000|2020-11-26 06:10:00|608.08|607.58|608.18|607.68|608.38|607.88|608.08|607.58|0
1606371600000|2020-11-26 06:20:00|608.08|607.58|608.18|607.68|608.18|607.68|608.08|607.58|0
1606371900000|2020-11-26 06:25:00|608.08|607.58|608.18|607.68|608.18|607.68|608.08|607.58|0
1606372200000|2020-11-26 06:30:00|608.08|607.58|608.18|607.68|608.18|607.68|608.08|607.58|0
1606373100000|2020-11-26 06:45:00|608.28|607.78|608.38|607.88|608.38|607.88|608.28|607.78|0
1606373700000|2020-11-26 06:55:00|608.48|607.98|608.68|608.18|608.78|608.28|608.48|607.98|0
1606374000000|2020-11-26 07:00:00|608.08|607.78|607.58|607.28|608.18|607.88|607.38|607.08|239
1606374300000|2020-11-26 07:05:00|607.48|607.18|607.68|607.38|607.78|607.48|607.48|607.18|104
1606374600000|2020-11-26 07:10:00|607.78|607.48|607.78|607.48|607.78|607.48|607.58|607.28|10
1606374900000|2020-11-26 07:15:00|607.68|607.38|607.98|607.68|607.98|607.68|607.68|607.38|20
1606375200000|2020-11-26 07:20:00|608.08|607.78|607.88|607.58|608.08|607.78|607.88|607.58|16
1606375500000|2020-11-26 07:25:00|607.98|607.68|608.18|607.88|608.18|607.88|607.98|607.68|40
1606375800000|2020-11-26 07:30:00|608.08|607.78|608.28|607.98|608.28|607.98|608.08|607.78|24
1606376100000|2020-11-26 07:35:00|608.38|608.08|608.28|607.98|608.38|608.08|608.08|607.78|33
1606376400000|2020-11-26 07:40:00|608.38|608.08|608.28|607.98|608.48|608.18|608.28|607.98|22
1606376700000|2020-11-26 07:45:00|608.38|608.08|608.18|607.88|608.38|608.08|608.08|607.78|5
1606377000000|2020-11-26 07:50:00|608.08|607.78|608.08|607.78|608.18|607.88|607.88|607.58|17
1606377300000|2020-11-26 07:55:00|607.98|607.68|608.48|608.18|608.58|608.28|607.88|607.58|89
1606377600000|2020-11-26 08:00:00|608.38|608.28|608.58|608.48|608.98|608.88|607.98|607.88|636
1606377900000|2020-11-26 08:05:00|608.48|608.38|608.68|608.58|608.88|608.78|608.18|608.08|283
1606378200000|2020-11-26 08:10:00|608.58|608.48|608.88|608.78|609.18|609.08|608.58|608.48|164
1606378500000|2020-11-26 08:15:00|608.78|608.68|608.78|608.68|609.08|608.98|608.48|608.38|178
1606378800000|2020-11-26 08:20:00|608.68|608.58|608.28|608.18|608.78|608.68|607.98|607.88|117
1606379100000|2020-11-26 08:25:00|608.18|608.08|608.58|608.48|608.68|608.58|608.08|607.98|103
1606379400000|2020-11-26 08:30:00|608.48|608.38|608.28|608.18|608.78|608.68|608.28|608.18|125
1606379700000|2020-11-26 08:35:00|608.38|608.28|608.38|608.28|608.68|608.58|608.28|608.18|94
1606380000000|2020-11-26 08:40:00|608.33|608.23|608.53|608.43|608.53|608.43|608.13|608.03|92
1606380300000|2020-11-26 08:45:00|608.43|608.33|608.13|608.03|608.53|608.43|608.13|608.03|57
1606380600000|2020-11-26 08:50:00|608.23|608.13|608.23|608.13|608.43|608.33|608.13|608.03|72
1606380900000|2020-11-26 08:55:00|608.33|608.23|607.83|607.73|608.33|608.23|607.73|607.63|66
1606381200000|2020-11-26 09:00:00|607.73|607.63|607.93|607.83|607.93|607.83|607.53|607.43|142
1606381500000|2020-11-26 09:05:00|608.03|607.93|608.23|608.13|608.23|608.13|607.93|607.83|74
1606381800000|2020-11-26 09:10:00|608.13|608.03|608.33|608.23|608.43|608.33|608.13|608.03|92
1606382100000|2020-11-26 09:15:00|608.23|608.13|608.23|608.13|608.33|608.23|608.03|607.93|90
1606382400000|2020-11-26 09:20:00|608.33|608.23|608.23|608.13|608.33|608.23|608.13|608.03|51
1606382700000|2020-11-26 09:25:00|608.13|608.03|608.03|607.93|608.13|608.03|607.63|607.53|94
1606383000000|2020-11-26 09:30:00|607.93|607.83|608.23|608.13|608.33|608.23|607.93|607.83|66
1606383300000|2020-11-26 09:35:00|608.13|608.03|608.13|608.03|608.23|608.13|607.93|607.83|80
1606383600000|2020-11-26 09:40:00|608.23|608.13|607.63|607.53|608.23|608.13|607.63|607.53|47
1606383900000|2020-11-26 09:45:00|607.73|607.63|608.23|608.13|608.33|608.23|607.63|607.53|92
1606384200000|2020-11-26 09:50:00|608.33|608.23|608.33|608.23|608.53|608.43|608.23|608.13|86
1606384500000|2020-11-26 09:55:00|608.23|608.13|607.73|607.63|608.33|608.23|607.63|607.53|151
1606384800000|2020-11-26 10:00:00|607.63|607.53|608.03|607.93|608.13|608.03|607.63|607.53|90
1606385100000|2020-11-26 10:05:00|607.93|607.83|608.13|608.03|608.33|608.23|607.93|607.83|73
1606385400000|2020-11-26 10:10:00|608.23|608.13|607.83|607.73|608.23|608.13|607.83|607.73|44
1606385700000|2020-11-26 10:15:00|607.93|607.83|607.73|607.63|608.03|607.93|607.73|607.63|33
1606386000000|2020-11-26 10:20:00|607.83|607.73|607.73|607.63|607.93|607.83|607.63|607.53|25
1606386300000|2020-11-26 10:25:00|607.83|607.73|607.73|607.63|607.83|607.73|607.53|607.43|53
1606386600000|2020-11-26 10:30:00|607.63|607.53|607.53|607.43|607.73|607.63|607.53|607.43|91
1606386900000|2020-11-26 10:35:00|607.43|607.33|607.43|607.33|607.63|607.53|607.23|607.13|66
1606387200000|2020-11-26 10:40:00|607.33|607.23|607.23|607.13|607.43|607.33|607.13|607.03|84
1606387500000|2020-11-26 10:45:00|607.13|607.03|607.53|607.43|607.73|607.63|607.13|607.03|78
1606387800000|2020-11-26 10:50:00|607.43|607.33|607.63|607.53|607.63|607.53|607.33|607.23|42
1606388100000|2020-11-26 10:55:00|607.73|607.63|607.83|607.73|608.03|607.93|607.73|607.63|76
1606388400000|2020-11-26 11:00:00|607.93|607.83|607.93|607.83|608.03|607.93|607.83|607.73|45
1606388700000|2020-11-26 11:05:00|608.03|607.93|608.23|608.13|608.23|608.13|608.03|607.93|85
1606389000000|2020-11-26 11:10:00|608.13|608.03|608.33|608.23|608.33|608.23|608.13|608.03|91
1606389300000|2020-11-26 11:15:00|608.23|608.13|608.23|608.13|608.33|608.23|608.13|608.03|547
1606389600000|2020-11-26 11:20:00|608.33|608.23|608.43|608.33|608.43|608.33|608.23|608.13|51
1606389900000|2020-11-26 11:25:00|608.33|608.23|608.33|608.23|608.53|608.43|608.23|608.13|97
1606390200000|2020-11-26 11:30:00|608.23|608.13|608.63|608.53|608.63|608.53|608.23|608.13|78
1606390500000|2020-11-26 11:35:00|608.53|608.43|608.63|608.53|608.63|608.53|608.53|608.43|39
1606390800000|2020-11-26 11:40:00|608.53|608.43|608.73|608.63|608.73|608.63|608.43|608.33|57
1606391100000|2020-11-26 11:45:00|608.63|608.53|608.73|608.63|608.73|608.63|608.43|608.33|100
1606391400000|2020-11-26 11:50:00|608.83|608.73|608.73|608.63|608.93|608.83|608.63|608.53|64
1606391700000|2020-11-26 11:55:00|608.83|608.73|608.53|608.43|608.83|608.73|608.33|608.23|61
1606392000000|2020-11-26 12:00:00|608.43|608.33|608.43|608.33|608.53|608.43|608.33|608.23|41
1606392300000|2020-11-26 12:05:00|608.33|608.23|608.23|608.13|608.43|608.33|608.13|608.03|45
1606392600000|2020-11-26 12:10:00|608.33|608.23|608.23|608.13|608.43|608.33|608.13|608.03|89
1606392900000|2020-11-26 12:15:00|608.13|608.03|608.33|608.23|608.43|608.33|608.13|608.03|32
1606393200000|2020-11-26 12:20:00|608.43|608.33|608.33|608.23|608.53|608.43|608.33|608.23|47
1606393500000|2020-11-26 12:25:00|608.23|608.13|608.13|608.03|608.33|608.23|608.03|607.93|31
1606393800000|2020-11-26 12:30:00|608.23|608.13|608.33|608.23|608.33|608.23|608.13|608.03|15
1606394100000|2020-11-26 12:35:00|608.23|608.13|608.33|608.23|608.33|608.23|608.13|608.03|14
1606394400000|2020-11-26 12:40:00|608.32|608.22|608.22|608.12|608.42|608.32|608.12|608.02|15
1606394700000|2020-11-26 12:45:00|608.32|608.22|608.32|608.22|608.32|608.22|608.22|608.12|34
1606395000000|2020-11-26 12:50:00|608.22|608.12|608.22|608.12|608.32|608.22|608.12|608.02|21
1606395300000|2020-11-26 12:55:00|608.32|608.22|608.32|608.22|608.42|608.32|608.22|608.12|21
1606395600000|2020-11-26 13:00:00|608.42|608.32|608.52|608.42|608.52|608.42|608.22|608.12|31
1606395900000|2020-11-26 13:05:00|608.42|608.32|608.52|608.42|608.62|608.52|608.42|608.32|41
1606396200000|2020-11-26 13:10:00|608.62|608.52|608.52|608.42|608.62|608.52|608.42|608.32|72
1606396500000|2020-11-26 13:15:00|608.62|608.52|608.52|608.42|608.62|608.52|608.42|608.32|50
1606396800000|2020-11-26 13:20:00|608.62|608.52|608.92|608.82|608.92|608.82|608.62|608.52|40
1606397100000|2020-11-26 13:25:00|608.82|608.72|608.82|608.72|608.92|608.82|608.72|608.62|64
1606397400000|2020-11-26 13:30:00|608.92|608.82|608.92|608.82|608.92|608.82|608.82|608.72|39
1606397700000|2020-11-26 13:35:00|609.02|608.92|609.12|609.02|609.22|609.12|609.02|608.92|66
1606398000000|2020-11-26 13:40:00|609.22|609.12|609.12|609.02|609.42|609.32|609.12|609.02|78
1606398300000|2020-11-26 13:45:00|609.22|609.12|609.32|609.22|609.52|609.42|609.12|609.02|122
1606398600000|2020-11-26 13:50:00|609.22|609.12|609.02|608.92|609.32|609.22|609.02|608.92|49
1606398900000|2020-11-26 13:55:00|608.92|608.82|608.92|608.82|609.02|608.92|608.62|608.52|99
1606399200000|2020-11-26 14:00:00|608.82|608.72|608.92|608.82|608.92|608.82|608.72|608.62|70
1606399500000|2020-11-26 14:05:00|608.82|608.72|609.12|609.02|609.12|609.02|608.82|608.72|57
1606399800000|2020-11-26 14:10:00|609.22|609.12|609.32|609.22|609.42|609.32|609.02|608.92|47
1606400100000|2020-11-26 14:15:00|609.42|609.32|609.42|609.32|609.52|609.42|609.32|609.22|51
1606400400000|2020-11-26 14:20:00|609.32|609.22|609.32|609.22|609.52|609.42|609.32|609.22|27
1606400700000|2020-11-26 14:25:00|609.22|609.12|609.42|609.32|609.42|609.32|609.22|609.12|38
1606401000000|2020-11-26 14:30:00|609.32|609.22|609.62|609.52|609.62|609.52|609.32|609.22|92
1606401300000|2020-11-26 14:35:00|609.72|609.62|609.72|609.62|609.82|609.72|609.52|609.42|113
1606401600000|2020-11-26 14:40:00|609.62|609.52|609.72|609.62|609.82|609.72|609.52|609.42|83
1606401900000|2020-11-26 14:45:00|609.82|609.72|610.12|610.02|610.12|610.02|609.72|609.62|110
1606402200000|2020-11-26 14:50:00|610.02|609.92|610.12|610.02|610.32|610.22|610.02|609.92|140
1606402500000|2020-11-26 14:55:00|610.02|609.92|610.02|609.92|610.12|610.02|610.02|609.92|123
1606402800000|2020-11-26 15:00:00|609.92|609.82|609.82|609.72|610.02|609.92|609.82|609.72|107
1606403100000|2020-11-26 15:05:00|609.72|609.62|609.82|609.72|609.92|609.82|609.72|609.62|55
1606403400000|2020-11-26 15:10:00|609.79|609.69|609.79|609.69|610.09|609.99|609.79|609.69|59
1606403700000|2020-11-26 15:15:00|609.89|609.79|609.99|609.89|609.99|609.89|609.79|609.69|47
1606404000000|2020-11-26 15:20:00|609.89|609.79|609.69|609.59|609.99|609.89|609.59|609.49|102
1606404300000|2020-11-26 15:25:00|609.59|609.49|609.79|609.69|609.79|609.69|609.59|609.49|90
1606404600000|2020-11-26 15:30:00|609.69|609.59|609.49|609.39|609.69|609.59|609.39|609.29|108
1606404900000|2020-11-26 15:35:00|609.59|609.49|609.19|609.09|609.59|609.49|609.19|609.09|87
1606405200000|2020-11-26 15:40:00|609.09|608.99|609.09|608.99|609.19|609.09|609.09|608.99|63
1606405500000|2020-11-26 15:45:00|608.99|608.89|608.99|608.89|609.09|608.99|608.89|608.79|67
1606405800000|2020-11-26 15:50:00|609.09|608.99|608.99|608.89|609.29|609.19|608.79|608.69|252
1606406100000|2020-11-26 15:55:00|608.89|608.79|608.69|608.59|609.29|609.19|608.69|608.59|261
1606406400000|2020-11-26 16:00:00|608.79|608.69|608.69|608.59|608.79|608.69|608.59|608.49|116
1606406700000|2020-11-26 16:05:00|608.59|608.49|608.29|608.19|608.69|608.59|608.29|608.19|162
1606407000000|2020-11-26 16:10:00|608.39|608.29|608.59|608.49|608.59|608.49|608.29|608.19|174
1606407300000|2020-11-26 16:15:00|608.49|608.39|608.59|608.49|608.69|608.59|608.39|608.29|167
1606407600000|2020-11-26 16:20:00|608.49|608.39|608.49|608.39|608.59|608.49|608.39|608.29|117
1606407900000|2020-11-26 16:25:00|608.39|608.29|608.19|608.09|608.49|608.39|608.09|607.99|320
1606408200000|2020-11-26 16:30:00|608.29|607.99|607.49|607.19|608.39|608.09|607.49|607.19|489
1606408500000|2020-11-26 16:35:00|607.59|607.29|607.89|607.59|607.89|607.59|607.39|607.09|266
1606408800000|2020-11-26 16:40:00|607.99|607.69|608.29|607.99|608.39|608.09|607.89|607.59|91
1606409100000|2020-11-26 16:45:00|608.19|607.89|608.09|607.79|608.29|607.99|608.09|607.79|53
1606409400000|2020-11-26 16:50:00|608.19|607.89|608.39|608.09|608.39|608.09|608.19|607.89|29
1606409700000|2020-11-26 16:55:00|608.29|607.99|608.49|608.19|608.59|608.29|608.29|607.99|50
1606410000000|2020-11-26 17:00:00|608.39|608.09|608.29|607.99|608.49|608.19|608.19|607.89|27
1606410300000|2020-11-26 17:05:00|608.19|607.89|607.89|607.59|608.29|607.99|607.79|607.49|55
1606410600000|2020-11-26 17:10:00|607.79|607.49|607.49|607.19|607.89|607.59|607.49|607.19|67
1606410900000|2020-11-26 17:15:00|607.59|607.29|607.49|607.19|607.69|607.39|607.49|607.19|62
1606411200000|2020-11-26 17:20:00|607.59|607.29|607.19|606.89|607.59|607.29|607.19|606.89|52
1606411500000|2020-11-26 17:25:00|607.09|606.79|607.09|606.79|607.39|607.09|606.99|606.69|39
1606411800000|2020-11-26 17:30:00|607.19|606.89|607.19|606.89|607.39|607.09|607.09|606.79|23
1606412100000|2020-11-26 17:35:00|607.29|606.99|607.09|606.79|607.29|606.99|607.09|606.79|9
1606412400000|2020-11-26 17:40:00|607.19|606.89|606.79|606.49|607.19|606.89|606.59|606.29|46
1606412700000|2020-11-26 17:45:00|606.69|606.39|606.99|606.69|607.09|606.79|606.69|606.39|34
1606413000000|2020-11-26 17:50:00|606.89|606.59|607.09|606.79|607.19|606.89|606.89|606.59|7
1606413300000|2020-11-26 17:55:00|606.99|606.69|607.29|606.99|607.29|606.99|606.99|606.69|7
1606413600000|2020-11-26 18:00:00|607.39|607.09|607.49|607.19|607.49|607.19|607.29|606.99|12
1606413900000|2020-11-26 18:05:00|607.39|607.09|607.29|606.99|607.49|607.19|607.29|606.99|16
1606414200000|2020-11-26 18:10:00|607.39|607.09|607.59|607.29|607.59|607.29|607.39|607.09|16
1606414500000|2020-11-26 18:15:00|607.49|607.19|607.49|607.19|607.59|607.29|607.39|607.09|17
1606414800000|2020-11-26 18:20:00|607.39|607.09|607.49|607.19|607.49|607.19|607.39|607.09|3
1606415100000|2020-11-26 18:25:00|607.59|607.29|607.49|607.19|607.59|607.29|607.49|607.19|0
1606415400000|2020-11-26 18:30:00|607.59|607.29|607.49|607.19|607.59|607.29|607.49|607.19|2
1606415700000|2020-11-26 18:35:00|||||||||1
1606416000000|2020-11-26 18:40:00|||||||||1
1606416300000|2020-11-26 18:45:00|607.59|607.29|607.59|607.29|607.59|607.29|607.59|607.29|0
1606416600000|2020-11-26 18:50:00|607.49|607.19|607.59|607.29|607.59|607.29|607.49|607.19|2
1606417200000|2020-11-26 19:00:00|||||||||1
1606417800000|2020-11-26 19:10:00|||||||||1
1606418100000|2020-11-26 19:15:00|607.49|607.19|607.49|607.19|607.59|607.29|607.49|607.19|1
1606418400000|2020-11-26 19:20:00|607.59|607.29|607.49|607.19|607.59|607.29|607.49|607.19|0
1606418700000|2020-11-26 19:25:00|607.39|607.09|607.29|606.99|607.49|607.19|607.29|606.99|5
1606419000000|2020-11-26 19:30:00|607.39|607.09|607.39|607.09|607.39|607.09|607.29|606.99|2
1606419300000|2020-11-26 19:35:00|||||||||2
1606419900000|2020-11-26 19:45:00|||||||||7
1606420200000|2020-11-26 19:50:00|607.49|607.19|607.49|607.19|607.49|607.19|607.49|607.19|2
1606420500000|2020-11-26 19:55:00|607.39|607.09|607.49|607.19|607.49|607.19|607.39|607.09|0
1606420800000|2020-11-26 20:00:00|607.39|607.09|607.29|606.99|607.49|607.19|607.29|606.99|6
1606421100000|2020-11-26 20:05:00|607.19|606.89|607.19|606.89|607.19|606.89|607.19|606.89|5
1606421400000|2020-11-26 20:10:00|607.09|606.79|606.99|606.69|607.09|606.79|606.99|606.69|13
1606421700000|2020-11-26 20:15:00|607.09|606.79|607.09|606.79|607.19|606.89|607.09|606.79|7
1606422000000|2020-11-26 20:20:00|607.19|606.89|607.19|606.89|607.19|606.89|607.19|606.89|0
1606422300000|2020-11-26 20:25:00|607.29|606.99|607.29|606.99|607.29|606.99|607.19|606.89|1
1606422600000|2020-11-26 20:30:00|607.39|607.09|607.39|607.09|607.39|607.09|607.29|606.99|0
1606422900000|2020-11-26 20:35:00|607.29|606.99|607.29|606.99|607.39|607.09|607.29|606.99|1
1606423200000|2020-11-26 20:40:00|607.39|607.09|607.39|607.09|607.39|607.09|607.29|606.99|6
1606423500000|2020-11-26 20:45:00|607.49|607.19|607.49|607.19|607.59|607.29|607.49|607.19|20
1606423800000|2020-11-26 20:50:00|607.39|607.09|607.59|607.29|607.59|607.29|607.39|607.09|4
1606424100000|2020-11-26 20:55:00|607.69|607.39|607.59|607.29|607.69|607.39|607.49|607.19|20
1606424400000|2020-11-26 21:00:00|607.69|607.19|607.69|607.19|607.69|607.19|607.69|607.19|0
1606431600000|2020-11-26 23:00:00|607.79|607.29|608.19|607.69|608.29|607.79|607.79|607.29|0
1606431900000|2020-11-26 23:05:00|608.09|607.59|607.79|607.29|608.19|607.69|607.69|607.19|0
1606432200000|2020-11-26 23:10:00|607.89|607.39|607.99|607.49|608.09|607.59|607.69|607.19|0
1606432500000|2020-11-26 23:15:00|607.89|607.39|607.69|607.19|607.89|607.39|607.69|607.19|0
1606432800000|2020-11-26 23:20:00|607.79|607.29|607.69|607.19|607.79|607.29|607.59|607.09|0
1606433100000|2020-11-26 23:25:00|607.59|607.09|607.59|607.09|607.59|607.09|607.59|607.09|0
1606433400000|2020-11-26 23:30:00|607.69|607.19|607.59|607.09|607.89|607.39|607.59|607.09|0
1606433700000|2020-11-26 23:35:00|607.49|606.99|607.49|606.99|607.49|606.99|607.19|606.69|0
1606434000000|2020-11-26 23:40:00|607.39|606.89|607.59|607.09|607.59|607.09|607.39|606.89|0
1606434300000|2020-11-26 23:45:00|607.69|607.19|607.89|607.39|607.89|607.39|607.69|607.19|0
1606434600000|2020-11-26 23:50:00|607.79|607.29|607.79|607.29|607.89|607.39|607.79|607.29|0
1606434900000|2020-11-26 23:55:00|607.89|607.39|607.79|607.29|607.89|607.39|607.69|607.19|0
1606435200000|2020-11-27 00:00:00|607.89|607.39|607.69|607.19|607.99|607.49|607.69|607.19|0
1606435500000|2020-11-27 00:05:00|607.59|607.09|607.19|606.69|607.69|607.19|607.09|606.59|0
1606435800000|2020-11-27 00:10:00|607.29|606.79|607.39|606.89|607.39|606.89|607.19|606.69|0
1606436100000|2020-11-27 00:15:00|607.29|606.79|607.59|607.09|607.69|607.19|607.29|606.79|0
1606436400000|2020-11-27 00:20:00|607.69|607.19|607.79|607.29|607.89|607.39|607.39|606.89|0
1606436700000|2020-11-27 00:25:00|607.89|607.39|607.69|607.19|607.89|607.39|607.69|607.19|0
1606437000000|2020-11-27 00:30:00|607.89|607.39|607.39|606.89|607.89|607.39|607.39|606.89|0
1606437300000|2020-11-27 00:35:00|607.49|606.99|607.69|607.19|607.69|607.19|607.29|606.79|0
1606437600000|2020-11-27 00:40:00|607.59|607.09|607.69|607.19|607.89|607.39|607.59|607.09|0
1606437900000|2020-11-27 00:45:00|607.79|607.29|607.69|607.19|607.89|607.39|607.69|607.19|0
1606438200000|2020-11-27 00:50:00|607.59|607.09|607.89|607.39|607.89|607.39|607.59|607.09|0
1606438500000|2020-11-27 00:55:00|607.99|607.49|608.19|607.69|608.19|607.69|607.89|607.39|0
1606438800000|2020-11-27 01:00:00|608.09|607.59|608.19|607.69|608.19|607.69|607.89|607.39|0
1606439100000|2020-11-27 01:05:00|608.09|607.59|607.99|607.49|608.19|607.69|607.89|607.39|0
1606439400000|2020-11-27 01:10:00|607.89|607.39|607.89|607.39|607.99|607.49|607.89|607.39|0
1606439700000|2020-11-27 01:15:00|607.99|607.49|607.89|607.39|608.19|607.69|607.69|607.19|0
1606440000000|2020-11-27 01:20:00|607.99|607.49|607.79|607.29|607.99|607.49|607.69|607.19|0
1606440300000|2020-11-27 01:25:00|607.69|607.19|607.69|607.19|607.99|607.49|607.69|607.19|0
1606440600000|2020-11-27 01:30:00|607.59|607.09|607.89|607.39|607.99|607.49|607.59|607.09|0
1606440900000|2020-11-27 01:35:00|607.99|607.49|608.19|607.69|608.19|607.69|607.89|607.39|0
1606441200000|2020-11-27 01:40:00|608.09|607.59|608.09|607.59|608.19|607.69|607.99|607.49|0
1606441500000|2020-11-27 01:45:00|607.99|607.49|607.89|607.39|608.19|607.69|607.89|607.39|0
1606441800000|2020-11-27 01:50:00|607.79|607.29|607.49|606.99|607.79|607.29|607.39|606.89|0
1606442100000|2020-11-27 01:55:00|607.59|607.09|607.19|606.69|607.59|607.09|607.09|606.59|0
1606442400000|2020-11-27 02:00:00|607.29|606.79|606.79|606.29|607.29|606.79|606.79|606.29|0
1606442700000|2020-11-27 02:05:00|606.89|606.39|606.49|605.99|606.99|606.49|606.19|605.69|0
1606443000000|2020-11-27 02:10:00|606.59|606.09|606.69|606.19|606.79|606.29|606.49|605.99|0
1606443300000|2020-11-27 02:15:00|606.79|606.29|606.69|606.19|606.79|606.29|606.69|606.19|0
1606443600000|2020-11-27 02:20:00|606.79|606.29|606.99|606.49|606.99|606.49|606.69|606.19|0
1606443900000|2020-11-27 02:25:00|607.09|606.59|606.79|606.29|607.09|606.59|606.79|606.29|0
1606444200000|2020-11-27 02:30:00|606.89|606.39|606.79|606.29|606.99|606.49|606.79|606.29|0
1606444500000|2020-11-27 02:35:00|606.89|606.39|607.09|606.59|607.09|606.59|606.79|606.29|0
1606444800000|2020-11-27 02:40:00|607.29|606.79|607.09|606.59|607.29|606.79|606.99|606.49|0
1606445100000|2020-11-27 02:45:00|607.19|606.69|607.09|606.59|607.19|606.69|606.99|606.49|0
1606445400000|2020-11-27 02:50:00|607.19|606.69|607.09|606.59|607.29|606.79|606.99|606.49|0
1606445700000|2020-11-27 02:55:00|606.99|606.49|607.19|606.69|607.19|606.69|606.99|606.49|0
1606446000000|2020-11-27 03:00:00|607.09|606.59|606.99|606.49|607.19|606.69|606.89|606.39|0
1606446300000|2020-11-27 03:05:00|606.89|606.39|606.99|606.49|606.99|606.49|606.79|606.29|0
1606446600000|2020-11-27 03:10:00|607.09|606.59|606.99|606.49|607.09|606.59|606.99|606.49|0
1606446900000|2020-11-27 03:15:00|607.09|606.59|606.79|606.29|607.09|606.59|606.79|606.29|0
1606447500000|2020-11-27 03:25:00|606.89|606.39|607.09|606.59|607.09|606.59|606.89|606.39|0
1606447800000|2020-11-27 03:30:00|607.19|606.69|607.59|607.09|607.59|607.09|607.19|606.69|0
1606448100000|2020-11-27 03:35:00|607.49|606.99|607.59|607.09|607.59|607.09|607.39|606.89|0
1606448400000|2020-11-27 03:40:00|607.69|607.19|607.69|607.19|607.89|607.39|607.59|607.09|0
1606448700000|2020-11-27 03:45:00|607.79|607.29|607.79|607.29|607.79|607.29|607.59|607.09|0
1606449000000|2020-11-27 03:50:00|607.89|607.39|607.89|607.39|607.89|607.39|607.79|607.29|0
1606449300000|2020-11-27 03:55:00|607.79|607.29|607.89|607.39|608.09|607.59|607.79|607.29|0
1606449600000|2020-11-27 04:00:00|607.79|607.29|607.99|607.49|608.09|607.59|607.79|607.29|0
1606449900000|2020-11-27 04:05:00|607.89|607.39|607.79|607.29|608.09|607.59|607.79|607.29|0
1606450200000|2020-11-27 04:10:00|607.89|607.39|607.79|607.29|607.89|607.39|607.79|607.29|0
1606450500000|2020-11-27 04:15:00|607.69|607.19|607.59|607.09|607.79|607.29|607.49|606.99|0
1606450800000|2020-11-27 04:20:00|607.49|606.99|607.79|607.29|607.79|607.29|607.49|606.99|0
1606451100000|2020-11-27 04:25:00|607.89|607.39|607.89|607.39|607.99|607.49|607.79|607.29|0
1606451400000|2020-11-27 04:30:00|607.79|607.29|607.99|607.49|608.09|607.59|607.79|607.29|0
1606451700000|2020-11-27 04:35:00|607.89|607.39|607.99|607.49|608.09|607.59|607.89|607.39|0
1606452000000|2020-11-27 04:40:00|608.09|607.59|608.09|607.59|608.09|607.59|607.99|607.49|0
1606452300000|2020-11-27 04:45:00|608.19|607.69|608.29|607.79|608.39|607.89|608.09|607.59|0
1606452600000|2020-11-27 04:50:00|608.19|607.69|608.09|607.59|608.29|607.79|608.09|607.59|0
1606452900000|2020-11-27 04:55:00|608.19|607.69|607.99|607.49|608.29|607.79|607.99|607.49|0
1606453200000|2020-11-27 05:00:00|607.89|607.39|607.79|607.29|607.99|607.49|607.79|607.29|0
1606453500000|2020-11-27 05:05:00|607.89|607.39|607.69|607.19|607.99|607.49|607.69|607.19|0
1606453800000|2020-11-27 05:10:00|607.79|607.29|607.59|607.09|607.79|607.29|607.49|606.99|0
1606454100000|2020-11-27 05:15:00|607.69|607.19|607.79|607.29|607.79|607.29|607.49|606.99|0
1606454400000|2020-11-27 05:20:00|607.89|607.39|607.69|607.19|607.99|607.49|607.69|607.19|0
1606454700000|2020-11-27 05:25:00|607.79|607.29|607.69|607.19|607.79|607.29|607.69|607.19|0
1606455000000|2020-11-27 05:30:00|607.79|607.29|607.99|607.49|607.99|607.49|607.79|607.29|0
1606455300000|2020-11-27 05:35:00|607.89|607.39|607.69|607.19|607.89|607.39|607.69|607.19|0
1606455600000|2020-11-27 05:40:00|607.79|607.29|607.99|607.49|607.99|607.49|607.69|607.19|0
1606455900000|2020-11-27 05:45:00|607.89|607.39|608.19|607.69|608.19|607.69|607.79|607.29|0
1606456200000|2020-11-27 05:50:00|608.09|607.59|608.19|607.69|608.19|607.69|607.89|607.39|0
1606456500000|2020-11-27 05:55:00|608.29|607.79|608.59|608.09|608.59|608.09|608.19|607.69|0
1606456800000|2020-11-27 06:00:00|608.49|607.99|608.29|607.79|608.49|607.99|608.19|607.69|0
1606457100000|2020-11-27 06:05:00|608.39|607.89|608.49|607.99|608.49|607.99|608.29|607.79|0
1606457400000|2020-11-27 06:10:00|608.39|607.89|608.79|608.29|608.99|608.49|608.29|607.79|0
1606457700000|2020-11-27 06:15:00|608.69|608.19|608.69|608.19|608.69|608.19|608.59|608.09|0
1606458000000|2020-11-27 06:20:00|608.79|608.29|608.89|608.39|608.99|608.49|608.69|608.19|0
1606458300000|2020-11-27 06:25:00|608.79|608.29|608.89|608.39|609.09|608.59|608.79|608.29|0
1606458600000|2020-11-27 06:30:00|608.99|608.49|609.09|608.59|609.29|608.79|608.99|608.49|0
1606458900000|2020-11-27 06:35:00|609.19|608.69|609.29|608.79|609.39|608.89|609.19|608.69|0
1606459200000|2020-11-27 06:40:00|609.19|608.69|609.29|608.79|609.29|608.79|609.19|608.69|0
1606459500000|2020-11-27 06:45:00|609.39|608.89|609.29|608.79|609.39|608.89|609.29|608.79|0
1606459800000|2020-11-27 06:50:00|609.19|608.69|609.39|608.89|609.39|608.89|609.09|608.59|0
1606460100000|2020-11-27 06:55:00|609.29|608.79|609.39|608.89|609.39|608.89|609.29|608.79|0
1606460400000|2020-11-27 07:00:00|608.29|607.99|608.79|608.49|608.79|608.49|608.29|607.99|105
1606460700000|2020-11-27 07:05:00|608.69|608.39|608.39|608.09|608.69|608.39|608.29|607.99|61
1606461000000|2020-11-27 07:10:00|608.49|608.19|608.49|608.19|608.59|608.29|608.29|607.99|32
1606461300000|2020-11-27 07:15:00|608.59|608.29|608.39|608.09|608.59|608.29|608.29|607.99|36
1606461600000|2020-11-27 07:20:00|608.29|607.99|608.39|608.09|608.49|608.19|608.19|607.89|41
1606461900000|2020-11-27 07:25:00|608.29|607.99|608.29|607.99|608.49|608.19|608.29|607.99|23
1606462200000|2020-11-27 07:30:00|608.19|607.89|608.29|607.99|608.49|608.19|608.19|607.89|51
1606462500000|2020-11-27 07:35:00|608.39|608.09|608.59|608.29|608.59|608.29|608.29|607.99|19
1606462800000|2020-11-27 07:40:00|608.49|608.19|608.69|608.39|608.69|608.39|608.49|608.19|58
1606463100000|2020-11-27 07:45:00|608.79|608.49|608.79|608.49|608.79|608.49|608.59|608.29|60
1606463400000|2020-11-27 07:50:00|608.69|608.39|608.69|608.39|608.89|608.59|608.59|608.29|24
1606463700000|2020-11-27 07:55:00|608.59|608.29|607.99|607.69|608.69|608.39|607.99|607.69|144
1606464000000|2020-11-27 08:00:00|607.89|607.89|608.39|608.29|609.09|608.99|607.89|607.79|823
1606464300000|2020-11-27 08:05:00|608.29|608.19|608.39|608.29|608.89|608.79|608.19|608.09|299
1606464600000|2020-11-27 08:10:00|608.49|608.39|608.39|608.29|608.59|608.49|608.19|608.09|205
1606464900000|2020-11-27 08:15:00|608.49|608.39|608.39|608.29|608.59|608.49|608.09|607.99|131
1606465200000|2020-11-27 08:20:00|608.29|608.19|608.89|608.79|609.49|609.39|608.19|608.09|237
1606465500000|2020-11-27 08:25:00|608.79|608.69|609.29|609.19|609.69|609.59|608.79|608.69|187
1606465800000|2020-11-27 08:30:00|609.19|609.09|608.99|608.89|609.29|609.19|608.79|608.69|124
1606466100000|2020-11-27 08:35:00|609.09|608.99|608.99|608.89|609.29|609.19|608.89|608.79|77
1606466400000|2020-11-27 08:40:00|608.96|608.86|609.16|609.06|609.36|609.26|608.96|608.86|63
1606466700000|2020-11-27 08:45:00|609.06|608.96|609.26|609.16|609.26|609.16|609.06|608.96|152
1606467000000|2020-11-27 08:50:00|609.36|609.26|609.76|609.66|609.86|609.76|609.26|609.16|221
1606467300000|2020-11-27 08:55:00|609.86|609.76|609.46|609.36|609.86|609.76|609.36|609.26|119
1606467600000|2020-11-27 09:00:00|609.56|609.46|609.96|609.86|610.16|610.06|609.36|609.26|170
1606467900000|2020-11-27 09:05:00|609.86|609.76|609.96|609.86|610.06|609.96|609.66|609.56|61
1606468200000|2020-11-27 09:10:00|609.86|609.76|609.86|609.76|609.96|609.86|609.76|609.66|60
1606468500000|2020-11-27 09:15:00|609.96|609.86|609.86|609.76|609.96|609.86|609.76|609.66|52
1606468800000|2020-11-27 09:20:00|609.96|609.86|610.06|609.96|610.16|610.06|609.86|609.76|66
1606469100000|2020-11-27 09:25:00|609.96|609.86|609.66|609.56|610.16|610.06|609.56|609.46|81
1606469400000|2020-11-27 09:30:00|609.76|609.66|609.56|609.46|609.76|609.66|609.46|609.36|99
1606469700000|2020-11-27 09:35:00|609.66|609.56|609.46|609.36|609.76|609.66|609.46|609.36|97
1606470000000|2020-11-27 09:40:00|609.56|609.46|609.56|609.46|609.76|609.66|609.46|609.36|62
1606470300000|2020-11-27 09:45:00|609.66|609.56|609.66|609.56|609.76|609.66|609.56|609.46|42
1606470600000|2020-11-27 09:50:00|609.56|609.46|609.46|609.36|609.76|609.66|609.26|609.16|51
1606470900000|2020-11-27 09:55:00|609.56|609.46|609.46|609.36|609.56|609.46|609.36|609.26|43
1606471200000|2020-11-27 10:00:00|609.36|609.26|609.36|609.26|609.56|609.46|609.36|609.26|78
1606471500000|2020-11-27 10:05:00|609.46|609.36|608.96|608.86|609.46|609.36|608.86|608.76|130
1606471800000|2020-11-27 10:10:00|609.06|608.96|609.46|609.36|609.46|609.36|608.96|608.86|72
1606472100000|2020-11-27 10:15:00|609.36|609.26|608.76|608.66|609.46|609.36|608.56|608.46|173
1606472400000|2020-11-27 10:20:00|608.66|608.56|608.96|608.86|608.96|608.86|608.56|608.46|80
1606472700000|2020-11-27 10:25:00|609.06|608.96|609.06|608.96|609.26|609.16|608.86|608.76|59
1606473000000|2020-11-27 10:30:00|609.16|609.06|609.46|609.36|609.46|609.36|609.16|609.06|85
1606473300000|2020-11-27 10:35:00|609.36|609.26|609.56|609.46|609.76|609.66|609.36|609.26|94
1606473600000|2020-11-27 10:40:00|609.66|609.56|609.76|609.66|609.76|609.66|609.46|609.36|63
1606473900000|2020-11-27 10:45:00|609.66|609.56|609.96|609.86|610.06|609.96|609.56|609.46|125
1606474200000|2020-11-27 10:50:00|610.06|609.96|609.96|609.86|610.06|609.96|609.76|609.66|90
1606474500000|2020-11-27 10:55:00|609.86|609.76|610.16|610.06|610.26|610.16|609.86|609.76|194
1606474800000|2020-11-27 11:00:00|610.06|609.96|610.16|610.06|610.36|610.26|610.06|609.96|92
1606475100000|2020-11-27 11:05:00|610.06|609.96|610.16|610.06|610.26|610.16|610.06|609.96|71
1606475400000|2020-11-27 11:10:00|610.26|610.16|610.26|610.16|610.46|610.36|610.06|609.96|110
1606475700000|2020-11-27 11:15:00|610.36|610.26|610.26|610.16|610.46|610.36|610.16|610.06|54
1606476000000|2020-11-27 11:20:00|610.16|610.06|610.56|610.46|610.66|610.56|610.16|610.06|111
1606476300000|2020-11-27 11:25:00|610.66|610.56|610.26|610.16|610.66|610.56|610.26|610.16|77
1606476600000|2020-11-27 11:30:00|610.16|610.06|610.26|610.16|610.26|610.16|610.06|609.96|57
1606476900000|2020-11-27 11:35:00|610.16|610.06|610.06|609.96|610.26|610.16|610.06|609.96|27
1606477200000|2020-11-27 11:40:00|609.96|609.86|610.06|609.96|610.26|610.16|609.96|609.86|74
1606477500000|2020-11-27 11:45:00|610.16|610.06|610.36|610.26|610.36|610.26|610.06|609.96|42
1606477800000|2020-11-27 11:50:00|610.26|610.16|610.16|610.06|610.36|610.26|609.76|609.66|238
1606478100000|2020-11-27 11:55:00|610.26|610.16|610.16|610.06|610.26|610.16|610.06|609.96|34
1606478400000|2020-11-27 12:00:00|610.06|609.96|609.86|609.76|610.16|610.06|609.86|609.76|90
1606478700000|2020-11-27 12:05:00|609.96|609.86|610.06|609.96|610.06|609.96|609.86|609.76|73
1606479000000|2020-11-27 12:10:00|609.96|609.86|609.86|609.76|610.06|609.96|609.86|609.76|51
1606479300000|2020-11-27 12:15:00|609.76|609.66|609.66|609.56|609.86|609.76|609.56|609.46|140
1606479600000|2020-11-27 12:20:00|609.56|609.46|609.66|609.56|609.66|609.56|609.46|609.36|56
1606479900000|2020-11-27 12:25:00|609.76|609.66|609.76|609.66|609.76|609.66|609.56|609.46|49
1606480200000|2020-11-27 12:30:00|609.86|609.76|609.96|609.86|609.96|609.86|609.76|609.66|43
1606480500000|2020-11-27 12:35:00|610.06|609.96|609.96|609.86|610.06|609.96|609.86|609.76|45
1606480800000|2020-11-27 12:40:00|610.07|609.97|609.77|609.67|610.07|609.97|609.67|609.57|60
1606481100000|2020-11-27 12:45:00|609.67|609.57|609.77|609.67|609.97|609.87|609.67|609.57|74
1606481400000|2020-11-27 12:50:00|609.67|609.57|609.77|609.67|609.77|609.67|609.57|609.47|83
1606481700000|2020-11-27 12:55:00|609.87|609.77|609.67|609.57|609.87|609.77|609.57|609.47|64
1606482000000|2020-11-27 13:00:00|609.77|609.67|609.77|609.67|609.77|609.67|609.57|609.47|95
1606482300000|2020-11-27 13:05:00|609.87|609.77|609.67|609.57|609.87|609.77|609.57|609.47|49
1606482600000|2020-11-27 13:10:00|609.57|609.47|609.37|609.27|609.67|609.57|609.37|609.27|62
1606482900000|2020-11-27 13:15:00|609.27|609.17|609.27|609.17|609.47|609.37|609.27|609.17|121
1606483200000|2020-11-27 13:20:00|609.37|609.27|609.57|609.47|609.57|609.47|609.27|609.17|62
1606483500000|2020-11-27 13:25:00|609.47|609.37|609.37|609.27|609.57|609.47|609.27|609.17|65
1606483800000|2020-11-27 13:30:00|609.27|609.17|609.27|609.17|609.47|609.37|609.17|609.07|89
1606484100000|2020-11-27 13:35:00|609.37|609.27|609.57|609.47|609.57|609.47|609.37|609.27|72
1606484400000|2020-11-27 13:40:00|609.47|609.37|609.77|609.67|609.97|609.87|609.47|609.37|134
1606484700000|2020-11-27 13:45:00|609.67|609.57|609.67|609.57|609.87|609.77|609.57|609.47|47
1606485000000|2020-11-27 13:50:00|609.57|609.47|609.67|609.57|609.67|609.57|609.57|609.47|91
1606485300000|2020-11-27 13:55:00|609.77|609.67|609.77|609.67|609.97|609.87|609.67|609.57|42
1606485600000|2020-11-27 14:00:00|609.67|609.57|609.97|609.87|610.07|609.97|609.67|609.57|77
1606485900000|2020-11-27 14:05:00|610.07|609.97|609.97|609.87|610.07|609.97|609.97|609.87|30
1606486200000|2020-11-27 14:10:00|610.07|609.97|610.07|609.97|610.17|610.07|609.97|609.87|42
1606486500000|2020-11-27 14:15:00|610.17|610.07|610.17|610.07|610.17|610.07|610.07|609.97|39
1606486800000|2020-11-27 14:20:00|610.27|610.17|610.27|610.17|610.27|610.17|610.17|610.07|75
1606487100000|2020-11-27 14:25:00|610.17|610.07|610.07|609.97|610.37|610.27|609.97|609.87|135
1606487400000|2020-11-27 14:30:00|609.97|609.87|610.77|610.67|610.77|610.67|609.87|609.77|395
1606487700000|2020-11-27 14:35:00|610.67|610.57|612.37|612.27|612.37|612.27|610.67|610.57|626
1606488000000|2020-11-27 14:40:00|612.27|612.17|612.67|612.57|612.77|612.67|612.07|611.97|468
1606488300000|2020-11-27 14:45:00|612.77|612.67|612.87|612.77|613.07|612.97|612.47|612.37|438
1606488600000|2020-11-27 14:50:00|612.97|612.87|613.17|613.07|613.27|613.17|612.77|612.67|395
1606488900000|2020-11-27 14:55:00|613.27|613.17|612.97|612.87|613.27|613.17|612.67|612.57|408
1606489200000|2020-11-27 15:00:00|612.87|612.77|612.87|612.77|613.37|613.27|612.87|612.77|374
1606489500000|2020-11-27 15:05:00|612.97|612.87|613.37|613.27|613.47|613.37|612.67|612.57|261
1606489800000|2020-11-27 15:10:00|613.33|613.23|613.43|613.33|613.63|613.53|613.13|613.03|205
1606490100000|2020-11-27 15:15:00|613.53|613.43|613.33|613.23|613.73|613.63|613.23|613.13|171
1606490400000|2020-11-27 15:20:00|613.23|613.13|613.13|613.03|613.43|613.33|613.03|612.93|133
1606490700000|2020-11-27 15:25:00|613.03|612.93|612.53|612.43|613.13|613.03|612.53|612.43|148
1606491000000|2020-11-27 15:30:00|612.63|612.53|612.43|612.33|612.63|612.53|612.33|612.23|172
1606491300000|2020-11-27 15:35:00|612.33|612.23|612.23|612.13|612.43|612.33|612.23|612.13|82
1606491600000|2020-11-27 15:40:00|612.33|612.23|612.33|612.23|612.73|612.63|612.23|612.13|161
1606491900000|2020-11-27 15:45:00|612.23|612.13|612.23|612.13|612.33|612.23|611.93|611.83|125
1606492200000|2020-11-27 15:50:00|612.13|612.03|611.73|611.63|612.13|612.03|611.73|611.63|107
1606492500000|2020-11-27 15:55:00|611.83|611.73|611.83|611.73|612.13|612.03|611.63|611.53|130
1606492800000|2020-11-27 16:00:00|611.93|611.83|611.83|611.73|612.13|612.03|611.73|611.63|138
1606493100000|2020-11-27 16:05:00|611.73|611.63|611.93|611.83|611.93|611.83|611.63|611.53|139
1606493400000|2020-11-27 16:10:00|611.83|611.73|611.63|611.53|611.93|611.83|611.43|611.33|222
1606493700000|2020-11-27 16:15:00|611.53|611.43|612.03|611.93|612.03|611.93|611.43|611.33|242
1606494000000|2020-11-27 16:20:00|612.13|612.03|612.23|612.13|612.33|612.23|611.93|611.83|188
1606494300000|2020-11-27 16:25:00|612.33|612.23|612.43|612.33|612.43|612.33|611.93|611.83|289
1606494600000|2020-11-27 16:30:00|612.53|612.23|611.93|611.63|612.83|612.53|611.03|610.73|836
1606494900000|2020-11-27 16:35:00|612.03|611.73|611.53|611.23|612.53|612.23|611.33|611.03|586
1606495200000|2020-11-27 16:40:00|611.63|611.33|611.63|611.33|612.03|611.73|611.43|611.13|112
1606495500000|2020-11-27 16:45:00|611.53|611.23|611.53|611.23|611.93|611.63|611.43|611.13|87
1606495800000|2020-11-27 16:50:00|611.43|611.13|611.73|611.43|612.23|611.93|611.43|611.13|154
1606496100000|2020-11-27 16:55:00|611.63|611.33|611.63|611.33|611.83|611.53|611.53|611.23|39
1606496400000|2020-11-27 17:00:00|611.53|611.23|611.43|611.13|611.73|611.43|611.33|611.03|24
1606496700000|2020-11-27 17:05:00|611.53|611.23|611.63|611.33|611.63|611.33|611.33|611.03|30
1606497000000|2020-11-27 17:10:00|611.53|611.23|611.63|611.33|611.63|611.33|611.33|611.03|48
1606497300000|2020-11-27 17:15:00|611.53|611.23|611.83|611.53|611.93|611.63|611.43|611.13|34
1606497600000|2020-11-27 17:20:00|611.73|611.43|611.83|611.53|611.83|611.53|611.33|611.03|74
1606497900000|2020-11-27 17:25:00|611.93|611.63|611.63|611.33|611.93|611.63|611.53|611.23|39
1606498200000|2020-11-27 17:30:00|611.53|611.23|611.73|611.43|611.83|611.53|611.43|611.13|29
1606498500000|2020-11-27 17:35:00|611.83|611.53|611.73|611.43|611.83|611.53|611.63|611.33|9
1606498800000|2020-11-27 17:40:00|611.83|611.53|611.63|611.33|611.83|611.53|611.43|611.13|18
1606499100000|2020-11-27 17:45:00|611.53|611.23|611.83|611.53|611.83|611.53|611.53|611.23|15
1606499400000|2020-11-27 17:50:00|611.93|611.63|612.03|611.73|612.13|611.83|611.83|611.53|12
1606499700000|2020-11-27 17:55:00|611.93|611.63|612.23|611.93|612.33|612.03|611.83|611.53|22
1606500000000|2020-11-27 18:00:00|612.33|612.03|612.23|611.93|612.33|612.03|612.13|611.83|18
1606500300000|2020-11-27 18:05:00|612.13|611.83|612.33|612.03|612.43|612.13|612.13|611.83|12
1606500600000|2020-11-27 18:10:00|612.23|611.93|612.33|612.03|612.43|612.13|612.13|611.83|18
1606500900000|2020-11-27 18:15:00|612.43|612.13|612.43|612.13|612.43|612.13|612.23|611.93|31
1606501200000|2020-11-27 18:20:00|612.53|612.23|612.53|612.23|612.53|612.23|612.43|612.13|3
1606501500000|2020-11-27 18:25:00|612.63|612.33|612.83|612.53|612.83|612.53|612.63|612.33|10
1606501800000|2020-11-27 18:30:00|612.73|612.43|612.93|612.63|613.03|612.73|612.73|612.43|14
1606502100000|2020-11-27 18:35:00|612.83|612.53|612.83|612.53|612.93|612.63|612.83|612.53|1
1606502400000|2020-11-27 18:40:00|612.73|612.43|612.63|612.33|612.73|612.43|612.63|612.33|8
1606502700000|2020-11-27 18:45:00|612.53|612.23|612.63|612.33|612.73|612.43|612.53|612.23|15
1606503000000|2020-11-27 18:50:00|612.73|612.43|612.63|612.33|612.73|612.43|612.53|612.23|8
1606503300000|2020-11-27 18:55:00|612.53|612.23|612.53|612.23|612.63|612.33|612.43|612.13|5
1606503600000|2020-11-27 19:00:00|612.63|612.33|612.73|612.43|612.83|612.53|612.63|612.33|3
1606503900000|2020-11-27 19:05:00|612.83|612.53|612.93|612.63|612.93|612.63|612.83|612.53|9
1606504200000|2020-11-27 19:10:00|613.03|612.73|613.03|612.73|613.03|612.73|612.93|612.63|5
1606504500000|2020-11-27 19:15:00|612.93|612.63|612.93|612.63|613.03|612.73|612.83|612.53|6
1606505100000|2020-11-27 19:25:00|612.83|612.53|612.83|612.53|612.83|612.53|612.83|612.53|4
1606505400000|2020-11-27 19:30:00|612.93|612.63|613.03|612.73|613.03|612.73|612.83|612.53|9
1606505700000|2020-11-27 19:35:00|612.93|612.63|613.03|612.73|613.03|612.73|612.93|612.63|1
1606506000000|2020-11-27 19:40:00|612.93|612.63|613.03|612.73|613.03|612.73|612.93|612.63|0
1606506300000|2020-11-27 19:45:00|612.93|612.63|612.93|612.63|613.03|612.73|612.83|612.53|14
1606506600000|2020-11-27 19:50:00|613.03|612.73|612.93|612.63|613.03|612.73|612.93|612.63|0
1606506900000|2020-11-27 19:55:00|||||||||1
1606507200000|2020-11-27 20:00:00|612.83|612.53|612.93|612.63|612.93|612.63|612.83|612.53|0
1606508100000|2020-11-27 20:15:00|613.03|612.73|612.93|612.63|613.03|612.73|612.93|612.63|11
1606508400000|2020-11-27 20:20:00|613.03|612.73|613.03|612.73|613.03|612.73|613.03|612.73|0
1606508700000|2020-11-27 20:25:00|613.13|612.83|613.13|612.83|613.13|612.83|613.03|612.73|8
1606509000000|2020-11-27 20:30:00|613.03|612.73|613.13|612.83|613.13|612.83|612.93|612.63|10
1606509300000|2020-11-27 20:35:00|613.03|612.73|613.03|612.73|613.13|612.83|613.03|612.73|5
1606509900000|2020-11-27 20:45:00|613.13|612.83|613.13|612.83|613.23|612.93|613.03|612.73|15
1606510200000|2020-11-27 20:50:00|613.03|612.73|613.13|612.83|613.13|612.83|613.03|612.73|1
1606510500000|2020-11-27 20:55:00|613.03|612.73|613.43|613.13|613.43|613.13|613.03|612.73|49
1606510800000|2020-11-27 21:00:00|613.53|613.03|613.53|613.03|613.53|613.03|613.53|613.03|0
1606690800000|2020-11-29 23:00:00|614.73|614.23|614.63|614.13|614.73|614.23|614.53|614.03|0
1606691100000|2020-11-29 23:05:00|614.73|614.23|614.53|614.03|614.73|614.23|614.53|614.03|0
1606691400000|2020-11-29 23:10:00|614.43|613.93|614.63|614.13|614.63|614.13|614.43|613.93|0
1606691700000|2020-11-29 23:15:00|614.73|614.23|614.73|614.23|614.83|614.33|614.53|614.03|0
1606692000000|2020-11-29 23:20:00|614.63|614.13|614.73|614.23|614.73|614.23|614.63|614.13|0
1606692300000|2020-11-29 23:25:00|614.83|614.33|614.83|614.33|614.83|614.33|614.83|614.33|0
1606692600000|2020-11-29 23:30:00|614.93|614.43|614.43|613.93|614.93|614.43|614.43|613.93|0
1606692900000|2020-11-29 23:35:00|614.53|614.03|614.43|613.93|614.53|614.03|614.33|613.83|0
1606693200000|2020-11-29 23:40:00|614.33|613.83|614.43|613.93|614.43|613.93|614.33|613.83|0
1606693500000|2020-11-29 23:45:00|614.33|613.83|614.23|613.73|614.43|613.93|614.13|613.63|0
1606693800000|2020-11-29 23:50:00|614.13|613.63|614.03|613.53|614.23|613.73|613.83|613.33|0
1606694100000|2020-11-29 23:55:00|613.93|613.43|613.83|613.33|613.93|613.43|613.53|613.03|0
1606694400000|2020-11-30 00:00:00|613.73|613.23|613.53|613.03|613.83|613.33|613.23|612.73|0
1606694700000|2020-11-30 00:05:00|613.43|612.93|613.73|613.23|613.73|613.23|613.33|612.83|0
1606695000000|2020-11-30 00:10:00|613.63|613.13|613.73|613.23|613.73|613.23|613.53|613.03|0
1606695300000|2020-11-30 00:15:00|613.23|612.73|611.53|611.03|613.23|612.73|611.43|610.93|0
1606695600000|2020-11-30 00:20:00|611.43|610.93|611.13|610.63|611.53|611.03|611.03|610.53|0
1606695900000|2020-11-30 00:25:00|611.03|610.53|611.53|611.03|611.73|611.23|611.03|610.53|0
1606696200000|2020-11-30 00:30:00|611.43|610.93|611.43|610.93|611.53|611.03|610.93|610.43|0
1606696500000|2020-11-30 00:35:00|611.53|611.03|611.23|610.73|611.73|611.23|611.13|610.63|0
1606696800000|2020-11-30 00:40:00|611.33|610.83|611.43|610.93|611.43|610.93|611.23|610.73|0
1606697100000|2020-11-30 00:45:00|611.33|610.83|611.03|610.53|611.63|611.13|610.93|610.43|0
1606697400000|2020-11-30 00:50:00|610.93|610.43|611.23|610.73|611.23|610.73|610.93|610.43|0
1606697700000|2020-11-30 00:55:00|611.13|610.63|611.03|610.53|611.23|610.73|610.93|610.43|0
1606698000000|2020-11-30 01:00:00|611.13|610.63|610.63|610.13|611.23|610.73|610.33|609.83|0
1606698300000|2020-11-30 01:05:00|610.73|610.23|610.43|609.93|610.73|610.23|610.33|609.83|0
1606698600000|2020-11-30 01:10:00|610.33|609.83|610.43|609.93|610.63|610.13|610.23|609.73|0
1606698900000|2020-11-30 01:15:00|610.33|609.83|610.73|610.23|610.73|610.23|610.23|609.73|0
1606699200000|2020-11-30 01:20:00|610.83|610.33|610.93|610.43|610.93|610.43|610.83|610.33|0
1606699500000|2020-11-30 01:25:00|611.03|610.53|611.03|610.53|611.03|610.53|610.83|610.33|0
1606699800000|2020-11-30 01:30:00|611.13|610.63|610.83|610.33|611.23|610.73|610.83|610.33|0
1606700100000|2020-11-30 01:35:00|610.93|610.43|611.33|610.83|611.43|610.93|610.83|610.33|0
1606700400000|2020-11-30 01:40:00|611.43|610.93|611.13|610.63|611.43|610.93|611.13|610.63|0
1606700700000|2020-11-30 01:45:00|611.03|610.53|610.83|610.33|611.03|610.53|610.83|610.33|0
1606701000000|2020-11-30 01:50:00|610.73|610.23|611.13|610.63|611.13|610.63|610.73|610.23|0
1606701300000|2020-11-30 01:55:00|611.03|610.53|611.33|610.83|611.33|610.83|611.03|610.53|0
1606701600000|2020-11-30 02:00:00|611.13|610.63|611.13|610.63|611.13|610.63|610.83|610.33|0
1606701900000|2020-11-30 02:05:00|611.23|610.73|610.83|610.33|611.23|610.73|610.83|610.33|0
1606702200000|2020-11-30 02:10:00|610.73|610.23|610.93|610.43|611.03|610.53|610.73|610.23|0
1606702500000|2020-11-30 02:15:00|610.83|610.33|610.73|610.23|610.93|610.43|610.53|610.03|0
1606702800000|2020-11-30 02:20:00|610.63|610.13|610.53|610.03|610.73|610.23|610.53|610.03|0
1606703100000|2020-11-30 02:25:00|610.63|610.13|610.53|610.03|610.73|610.23|610.53|610.03|0
1606703400000|2020-11-30 02:30:00|610.43|609.93|610.73|610.23|610.73|610.23|610.33|609.83|0
1606703700000|2020-11-30 02:35:00|610.63|610.13|610.63|610.13|610.73|610.23|610.53|610.03|0
1606704000000|2020-11-30 02:40:00|610.73|610.23|610.63|610.13|610.73|610.23|610.63|610.13|0
1606704300000|2020-11-30 02:45:00|610.53|610.03|610.43|609.93|610.63|610.13|610.33|609.83|0
1606704600000|2020-11-30 02:50:00|610.33|609.83|610.43|609.93|610.43|609.93|610.33|609.83|0
1606704900000|2020-11-30 02:55:00|610.33|609.83|610.63|610.13|610.63|610.13|610.33|609.83|0
1606705200000|2020-11-30 03:00:00|610.73|610.23|610.93|610.43|610.93|610.43|610.63|610.13|0
1606705500000|2020-11-30 03:05:00|611.03|610.53|610.83|610.33|611.03|610.53|610.83|610.33|0
1606705800000|2020-11-30 03:10:00|610.73|610.23|610.93|610.43|610.93|610.43|610.73|610.23|0
1606706100000|2020-11-30 03:15:00|610.83|610.33|610.73|610.23|610.93|610.43|610.73|610.23|0
1606706400000|2020-11-30 03:20:00|610.63|610.13|610.53|610.03|610.63|610.13|610.43|609.93|0
1606706700000|2020-11-30 03:25:00|610.43|609.93|610.23|609.73|610.53|610.03|610.13|609.63|0
1606707000000|2020-11-30 03:30:00|610.33|609.83|610.43|609.93|610.43|609.93|610.23|609.73|0
1606707300000|2020-11-30 03:35:00|610.33|609.83|610.23|609.73|610.43|609.93|610.23|609.73|0
1606707600000|2020-11-30 03:40:00|610.13|609.63|610.33|609.83|610.43|609.93|610.13|609.63|0
1606707900000|2020-11-30 03:45:00|610.43|609.93|610.53|610.03|610.53|610.03|610.33|609.83|0
1606708200000|2020-11-30 03:50:00|610.43|609.93|610.53|610.03|610.63|610.13|610.43|609.93|0
1606708500000|2020-11-30 03:55:00|610.43|609.93|610.43|609.93|610.43|609.93|610.43|609.93|0
1606708800000|2020-11-30 04:00:00|610.53|610.03|610.23|609.73|610.53|610.03|610.23|609.73|0
1606709100000|2020-11-30 04:05:00|610.13|609.63|609.63|609.13|610.23|609.73|609.53|609.03|0
1606709400000|2020-11-30 04:10:00|609.53|609.03|609.63|609.13|609.63|609.13|609.43|608.93|0
1606709700000|2020-11-30 04:15:00|609.73|609.23|609.63|609.13|609.73|609.23|609.63|609.13|0
1606710000000|2020-11-30 04:20:00|609.53|609.03|609.53|609.03|609.63|609.13|609.43|608.93|0
1606710300000|2020-11-30 04:25:00|609.63|609.13|609.43|608.93|609.63|609.13|609.23|608.73|0
1606710600000|2020-11-30 04:30:00|609.53|609.03|609.63|609.13|609.63|609.13|609.43|608.93|0
1606710900000|2020-11-30 04:35:00|609.53|609.03|609.73|609.23|609.73|609.23|609.53|609.03|0
1606711200000|2020-11-30 04:40:00|609.63|609.13|609.63|609.13|609.73|609.23|609.63|609.13|0
1606711500000|2020-11-30 04:45:00|609.53|609.03|609.43|608.93|609.63|609.13|609.43|608.93|0
1606711800000|2020-11-30 04:50:00|609.63|609.13|609.43|608.93|609.63|609.13|609.43|608.93|0
1606712100000|2020-11-30 04:55:00|609.33|608.83|609.33|608.83|609.43|608.93|609.33|608.83|0
1606712400000|2020-11-30 05:00:00|609.43|608.93|609.33|608.83|609.43|608.93|609.13|608.63|0
1606712700000|2020-11-30 05:05:00|609.23|608.73|608.63|608.13|609.23|608.73|608.63|608.13|0
1606713000000|2020-11-30 05:10:00|608.53|608.03|608.63|608.13|608.83|608.33|608.43|607.93|0
1606713300000|2020-11-30 05:15:00|608.53|608.03|608.73|608.23|608.83|608.33|608.03|607.53|0
1606713600000|2020-11-30 05:20:00|608.63|608.13|608.83|608.33|608.93|608.43|608.63|608.13|0
1606713900000|2020-11-30 05:25:00|608.73|608.23|608.63|608.13|608.83|608.33|608.63|608.13|0
1606714200000|2020-11-30 05:30:00|608.53|608.03|608.63|608.13|608.63|608.13|608.33|607.83|0
1606714500000|2020-11-30 05:35:00|608.73|608.23|608.93|608.43|609.03|608.53|608.73|608.23|0
1606714800000|2020-11-30 05:40:00|608.83|608.33|608.83|608.33|608.93|608.43|608.63|608.13|0
1606715100000|2020-11-30 05:45:00|608.73|608.23|608.83|608.33|608.83|608.33|608.63|608.13|0
1606715400000|2020-11-30 05:50:00|608.73|608.23|608.13|607.63|608.73|608.23|608.13|607.63|0
1606715700000|2020-11-30 05:55:00|608.23|607.73|608.53|608.03|608.63|608.13|608.13|607.63|0
1606716000000|2020-11-30 06:00:00|608.63|608.13|608.43|607.93|608.63|608.13|608.13|607.63|0
1606716300000|2020-11-30 06:05:00|608.33|607.83|608.13|607.63|608.53|608.03|608.13|607.63|0
1606716600000|2020-11-30 06:10:00|608.23|607.73|608.23|607.73|608.43|607.93|608.13|607.63|0
1606716900000|2020-11-30 06:15:00|608.13|607.63|607.53|607.03|608.23|607.73|607.53|607.03|0
1606717200000|2020-11-30 06:20:00|607.63|607.13|607.93|607.43|607.93|607.43|607.53|607.03|0
1606717500000|2020-11-30 06:25:00|607.83|607.33|608.13|607.63|608.13|607.63|607.83|607.33|0
1606717800000|2020-11-30 06:30:00|608.23|607.73|608.23|607.73|608.43|607.93|608.23|607.73|0
1606718100000|2020-11-30 06:35:00|608.13|607.63|607.83|607.33|608.13|607.63|607.83|607.33|0
1606718400000|2020-11-30 06:40:00|607.73|607.23|607.63|607.13|607.73|607.23|607.33|606.83|0
1606718700000|2020-11-30 06:45:00|607.73|607.23|607.93|607.43|607.93|607.43|607.43|606.93|0
1606719000000|2020-11-30 06:50:00|608.03|607.53|607.83|607.33|608.13|607.63|607.83|607.33|0
1606719300000|2020-11-30 06:55:00|607.73|607.23|607.83|607.33|607.93|607.43|607.63|607.13|0
1606719600000|2020-11-30 07:00:00|608.13|607.83|608.03|607.73|608.33|608.03|607.43|607.13|291
1606719900000|2020-11-30 07:05:00|607.93|607.63|608.13|607.83|608.33|608.03|607.93|607.63|147
1606720200000|2020-11-30 07:10:00|608.23|607.93|608.23|607.93|608.33|608.03|608.03|607.73|140
1606720500000|2020-11-30 07:15:00|608.13|607.83|608.23|607.93|608.33|608.03|607.93|607.63|104
1606720800000|2020-11-30 07:20:00|608.13|607.83|608.33|608.03|608.33|608.03|608.03|607.73|97
1606721100000|2020-11-30 07:25:00|608.23|607.93|608.63|608.33|608.83|608.53|608.13|607.83|69
1606721400000|2020-11-30 07:30:00|608.73|608.43|608.33|608.03|608.83|608.53|608.03|607.73|138
1606721700000|2020-11-30 07:35:00|608.23|607.93|608.23|607.93|608.43|608.13|608.03|607.73|41
1606722000000|2020-11-30 07:40:00|608.33|608.03|608.23|607.93|608.53|608.23|608.13|607.83|47
1606722300000|2020-11-30 07:45:00|608.33|608.03|608.13|607.83|608.33|608.03|608.03|607.73|38
1606722600000|2020-11-30 07:50:00|608.03|607.73|608.03|607.73|608.13|607.83|607.83|607.53|72
1606722900000|2020-11-30 07:55:00|607.93|607.63|608.93|608.63|608.93|608.63|607.93|607.63|112
1606723200000|2020-11-30 08:00:00|608.83|608.73|609.73|609.63|611.33|611.23|608.73|608.63|1582
1606723500000|2020-11-30 08:05:00|609.83|609.73|610.03|609.93|610.83|610.73|609.23|609.13|1369
1606723800000|2020-11-30 08:10:00|609.93|609.83|610.13|610.03|610.73|610.63|609.53|609.43|433
1606724100000|2020-11-30 08:15:00|610.03|609.93|610.43|610.33|610.73|610.63|610.03|609.93|312
1606724400000|2020-11-30 08:20:00|610.53|610.43|612.03|611.93|612.23|612.13|610.43|610.33|267
1606724700000|2020-11-30 08:25:00|612.13|612.03|612.03|611.93|612.33|612.23|611.63|611.53|232
1606725000000|2020-11-30 08:30:00|611.93|611.83|612.83|612.73|612.93|612.83|611.83|611.73|222
1606725300000|2020-11-30 08:35:00|612.93|612.83|612.63|612.53|613.33|613.23|612.53|612.43|204
1606725600000|2020-11-30 08:40:00|612.67|612.57|612.87|612.77|613.17|613.07|612.57|612.47|168
1606725900000|2020-11-30 08:45:00|612.77|612.67|612.77|612.67|613.07|612.97|612.37|612.27|205
1606726200000|2020-11-30 08:50:00|612.87|612.77|612.77|612.67|613.07|612.97|612.57|612.47|122
1606726500000|2020-11-30 08:55:00|612.67|612.57|613.17|613.07|613.37|613.27|612.57|612.47|197
1606726800000|2020-11-30 09:00:00|613.07|612.97|614.27|614.17|614.47|614.37|612.87|612.77|444
1606727100000|2020-11-30 09:05:00|614.37|614.27|614.57|614.47|615.07|614.97|614.17|614.07|316
1606727400000|2020-11-30 09:10:00|614.67|614.57|614.97|614.87|615.27|615.17|614.67|614.57|176
1606727700000|2020-11-30 09:15:00|614.87|614.77|614.27|614.17|614.97|614.87|614.07|613.97|128
1606728000000|2020-11-30 09:20:00|614.17|614.07|613.97|613.87|614.27|614.17|613.77|613.67|129
1606728300000|2020-11-30 09:25:00|614.07|613.97|614.37|614.27|614.47|614.37|613.97|613.87|81
1606728600000|2020-11-30 09:30:00|614.27|614.17|614.37|614.27|614.37|614.27|613.97|613.87|83
1606728900000|2020-11-30 09:35:00|614.27|614.17|614.17|614.07|614.47|614.37|614.07|613.97|80
1606729200000|2020-11-30 09:40:00|614.27|614.17|614.27|614.17|614.47|614.37|614.07|613.97|55
1606729500000|2020-11-30 09:45:00|614.37|614.27|614.17|614.07|614.57|614.47|614.07|613.97|89
1606729800000|2020-11-30 09:50:00|614.07|613.97|614.57|614.47|614.57|614.47|614.07|613.97|70
1606730100000|2020-11-30 09:55:00|614.47|614.37|614.27|614.17|614.57|614.47|614.07|613.97|69
1606730400000|2020-11-30 10:00:00|614.17|614.07|614.07|613.97|614.37|614.27|614.07|613.97|72
1606730700000|2020-11-30 10:05:00|613.97|613.87|613.77|613.67|613.97|613.87|613.67|613.57|137
1606731000000|2020-11-30 10:10:00|613.67|613.57|613.77|613.67|613.87|613.77|613.67|613.57|90
1606731300000|2020-11-30 10:15:00|613.67|613.57|613.77|613.67|613.87|613.77|613.57|613.47|91
1606731600000|2020-11-30 10:20:00|613.87|613.77|613.57|613.47|613.87|613.77|613.47|613.37|76
1606731900000|2020-11-30 10:25:00|613.47|613.37|613.87|613.77|613.97|613.87|613.47|613.37|57
1606732200000|2020-11-30 10:30:00|613.97|613.87|613.87|613.77|613.97|613.87|613.67|613.57|112
1606732500000|2020-11-30 10:35:00|613.97|613.87|613.87|613.77|614.17|614.07|613.57|613.47|65
1606732800000|2020-11-30 10:40:00|613.97|613.87|614.17|614.07|614.17|614.07|613.87|613.77|75
1606733100000|2020-11-30 10:45:00|614.07|613.97|614.17|614.07|614.27|614.17|613.87|613.77|114
1606733400000|2020-11-30 10:50:00|614.27|614.17|614.77|614.67|614.77|614.67|614.17|614.07|116
1606733700000|2020-11-30 10:55:00|614.67|614.57|614.37|614.27|614.77|614.67|614.17|614.07|94
1606734000000|2020-11-30 11:00:00|614.27|614.17|614.07|613.97|614.37|614.27|613.97|613.87|93
1606734300000|2020-11-30 11:05:00|614.17|614.07|613.87|613.77|614.17|614.07|613.87|613.77|33
1606734600000|2020-11-30 11:10:00|613.77|613.67|613.67|613.57|613.87|613.77|613.57|613.47|89
1606734900000|2020-11-30 11:15:00|613.77|613.67|613.57|613.47|613.87|613.77|613.57|613.47|40
1606735200000|2020-11-30 11:20:00|613.47|613.37|613.17|613.07|613.67|613.57|613.17|613.07|105
1606735500000|2020-11-30 11:25:00|613.07|612.97|613.17|613.07|613.37|613.27|613.07|612.97|68
1606735800000|2020-11-30 11:30:00|613.27|613.17|611.87|611.77|613.27|613.17|611.77|611.67|410
1606736100000|2020-11-30 11:35:00|611.77|611.67|612.17|612.07|612.17|612.07|611.67|611.57|203
1606736400000|2020-11-30 11:40:00|612.07|611.97|612.17|612.07|612.37|612.27|611.97|611.87|138
1606736700000|2020-11-30 11:45:00|612.27|612.17|612.27|612.17|612.37|612.27|612.17|612.07|90
1606737000000|2020-11-30 11:50:00|612.37|612.27|612.57|612.47|612.67|612.57|612.27|612.17|87
1606737300000|2020-11-30 11:55:00|612.67|612.57|612.87|612.77|612.87|612.77|612.47|612.37|91
1606737600000|2020-11-30 12:00:00|612.77|612.67|613.07|612.97|613.07|612.97|612.77|612.67|94
1606737900000|2020-11-30 12:05:00|613.17|613.07|613.57|613.47|613.87|613.77|613.17|613.07|159
1606738200000|2020-11-30 12:10:00|613.47|613.37|613.67|613.57|613.77|613.67|613.47|613.37|60
1606738500000|2020-11-30 12:15:00|613.57|613.47|614.27|614.17|614.27|614.17|613.47|613.37|95
1606738800000|2020-11-30 12:20:00|614.37|614.27|614.57|614.47|614.57|614.47|614.37|614.27|64
1606739100000|2020-11-30 12:25:00|614.47|614.37|614.17|614.07|614.57|614.47|614.07|613.97|75
1606739400000|2020-11-30 12:30:00|614.07|613.97|614.87|614.77|614.87|614.77|614.07|613.97|100
1606739700000|2020-11-30 12:35:00|614.97|614.87|614.97|614.87|615.07|614.97|614.77|614.67|85
1606740000000|2020-11-30 12:40:00|614.95|614.85|614.65|614.55|615.05|614.95|614.65|614.55|68
1606740300000|2020-11-30 12:45:00|614.75|614.65|614.25|614.15|614.75|614.65|614.15|614.05|127
1606740600000|2020-11-30 12:50:00|614.15|614.05|613.85|613.75|614.25|614.15|613.75|613.65|79
1606740900000|2020-11-30 12:55:00|613.75|613.65|613.65|613.55|613.85|613.75|613.65|613.55|71
1606741200000|2020-11-30 13:00:00|613.55|613.45|613.75|613.65|613.85|613.75|613.55|613.45|98
1606741500000|2020-11-30 13:05:00|613.65|613.55|613.35|613.25|613.75|613.65|613.35|613.25|56
1606741800000|2020-11-30 13:10:00|613.45|613.35|613.35|613.25|613.65|613.55|613.35|613.25|79
1606742100000|2020-11-30 13:15:00|613.25|613.15|613.65|613.55|613.65|613.55|613.25|613.15|214
1606742400000|2020-11-30 13:20:00|613.55|613.45|613.65|613.55|613.85|613.75|613.45|613.35|64
1606742700000|2020-11-30 13:25:00|613.75|613.65|613.85|613.75|613.85|613.75|613.65|613.55|85
1606743000000|2020-11-30 13:30:00|613.75|613.65|613.35|613.25|613.85|613.75|613.35|613.25|116
1606743300000|2020-11-30 13:35:00|613.45|613.35|613.45|613.35|613.65|613.55|613.25|613.15|79
1606743600000|2020-11-30 13:40:00|613.55|613.45|614.45|614.35|614.55|614.45|613.45|613.35|217
1606743900000|2020-11-30 13:45:00|614.55|614.45|613.95|613.85|614.55|614.45|613.85|613.75|108
1606744200000|2020-11-30 13:50:00|614.05|613.95|614.45|614.35|614.45|614.35|613.95|613.85|74
1606744500000|2020-11-30 13:55:00|614.35|614.25|614.35|614.25|614.45|614.35|614.15|614.05|45
1606744800000|2020-11-30 14:00:00|614.25|614.15|614.25|614.15|614.45|614.35|614.15|614.05|97
1606745100000|2020-11-30 14:05:00|614.15|614.05|613.85|613.75|614.15|614.05|613.75|613.65|111
1606745400000|2020-11-30 14:10:00|613.75|613.65|613.65|613.55|613.85|613.75|613.55|613.45|59
1606745700000|2020-11-30 14:15:00|613.75|613.65|612.85|612.75|613.95|613.85|612.85|612.75|279
1606746000000|2020-11-30 14:20:00|612.75|612.65|612.35|612.25|612.85|612.75|612.15|612.05|262
1606746300000|2020-11-30 14:25:00|612.25|612.15|612.45|612.35|612.55|612.45|612.25|612.15|167
1606746600000|2020-11-30 14:30:00|612.35|612.25|612.45|612.35|612.95|612.85|612.15|612.05|335
1606746900000|2020-11-30 14:35:00|612.35|612.25|612.35|612.25|612.35|612.25|611.65|611.55|292
1606747200000|2020-11-30 14:40:00|612.25|612.15|612.45|612.35|612.55|612.45|611.85|611.75|242
1606747500000|2020-11-30 14:45:00|612.35|612.25|611.95|611.85|612.55|612.45|611.85|611.75|109
1606747800000|2020-11-30 14:50:00|611.85|611.75|612.75|612.65|612.75|612.65|611.85|611.75|159
1606748100000|2020-11-30 14:55:00|612.85|612.75|612.75|612.65|612.95|612.85|612.55|612.45|149
1606748400000|2020-11-30 15:00:00|612.85|612.75|612.35|612.25|612.95|612.85|611.95|611.85|190
1606748700000|2020-11-30 15:05:00|612.25|612.15|612.35|612.25|612.65|612.55|612.25|612.15|158
1606749000000|2020-11-30 15:10:00|612.25|612.15|611.75|611.65|612.65|612.55|611.65|611.55|199
1606749300000|2020-11-30 15:15:00|611.65|611.55|611.35|611.25|612.05|611.95|611.25|611.15|168
1606749600000|2020-11-30 15:20:00|611.25|611.15|611.85|611.75|611.95|611.85|611.25|611.15|152
1606749900000|2020-11-30 15:25:00|611.75|611.65|610.85|610.75|611.85|611.75|610.75|610.65|147
1606750200000|2020-11-30 15:30:00|610.75|610.65|610.35|610.25|611.05|610.95|610.35|610.25|202
1606750500000|2020-11-30 15:35:00|610.25|610.15|609.95|609.85|610.35|610.25|609.65|609.55|260
1606750800000|2020-11-30 15:40:00|609.85|609.75|609.45|609.35|610.05|609.95|609.35|609.25|202
1606751100000|2020-11-30 15:45:00|609.35|609.25|610.15|610.05|610.35|610.25|609.25|609.15|340
1606751400000|2020-11-30 15:50:00|610.05|609.95|610.65|610.55|610.95|610.85|610.05|609.95|218
1606751700000|2020-11-30 15:55:00|610.75|610.65|611.15|611.05|611.35|611.25|610.55|610.45|237
1606752000000|2020-11-30 16:00:00|611.05|610.95|611.25|611.15|611.35|611.25|610.95|610.85|208
1606752300000|2020-11-30 16:05:00|611.15|611.05|610.95|610.85|611.35|611.25|610.85|610.75|179
1606752600000|2020-11-30 16:10:00|610.85|610.75|610.75|610.65|611.15|611.05|610.75|610.65|154
1606752900000|2020-11-30 16:15:00|610.85|610.75|609.95|609.85|611.15|611.05|609.95|609.85|293
1606753200000|2020-11-30 16:20:00|610.05|609.95|609.25|609.15|610.05|609.95|609.25|609.15|407
1606753500000|2020-11-30 16:25:00|609.15|609.05|608.15|608.05|609.45|609.35|608.15|608.05|839
1606753800000|2020-11-30 16:30:00|608.05|607.85|605.35|605.05|608.95|608.65|604.65|604.35|2450
1606754100000|2020-11-30 16:35:00|605.25|604.95|606.95|606.65|607.05|606.75|605.15|604.85|839
1606754400000|2020-11-30 16:40:00|607.05|606.75|606.65|606.35|607.05|606.75|606.05|605.75|270
1606754700000|2020-11-30 16:45:00|606.75|606.45|606.85|606.55|606.95|606.65|606.25|605.95|191
1606755000000|2020-11-30 16:50:00|606.95|606.65|606.85|606.55|607.05|606.75|606.65|606.35|71
1606755300000|2020-11-30 16:55:00|606.75|606.45|606.85|606.55|607.25|606.95|606.75|606.45|57
1606755600000|2020-11-30 17:00:00|606.75|606.45|606.35|606.05|607.05|606.75|606.25|605.95|57
1606755900000|2020-11-30 17:05:00|606.45|606.15|606.65|606.35|606.75|606.45|606.35|606.05|99
1606756200000|2020-11-30 17:10:00|606.55|606.25|606.95|606.65|606.95|606.65|606.45|606.15|33
1606756500000|2020-11-30 17:15:00|606.85|606.55|607.05|606.75|607.35|607.05|606.85|606.55|72
1606756800000|2020-11-30 17:20:00|606.95|606.65|607.15|606.85|607.25|606.95|606.75|606.45|37
1606757100000|2020-11-30 17:25:00|607.25|606.95|607.35|607.05|607.35|607.05|607.05|606.75|44
1606757400000|2020-11-30 17:30:00|607.45|607.15|607.15|606.85|607.55|607.25|607.15|606.85|24
1606757700000|2020-11-30 17:35:00|607.05|606.75|607.05|606.75|607.15|606.85|606.85|606.55|25
1606758000000|2020-11-30 17:40:00|607.15|606.85|607.15|606.85|607.25|606.95|606.85|606.55|17
1606758300000|2020-11-30 17:45:00|607.05|606.75|607.05|606.75|607.15|606.85|606.95|606.65|11
1606758600000|2020-11-30 17:50:00|606.95|606.65|607.15|606.85|607.25|606.95|606.85|606.55|14
1606758900000|2020-11-30 17:55:00|607.05|606.75|607.35|607.05|607.35|607.05|607.05|606.75|15
1606759200000|2020-11-30 18:00:00|607.25|606.95|606.95|606.65|607.45|607.15|606.95|606.65|16
1606759500000|2020-11-30 18:05:00|607.05|606.75|606.95|606.65|607.35|607.05|606.85|606.55|20
1606759800000|2020-11-30 18:10:00|606.85|606.55|606.55|606.25|606.95|606.65|606.55|606.25|15
1606760100000|2020-11-30 18:15:00|606.65|606.35|606.85|606.55|606.95|606.65|606.55|606.25|9
1606760400000|2020-11-30 18:20:00|606.95|606.65|606.95|606.65|607.15|606.85|606.85|606.55|23
1606760700000|2020-11-30 18:25:00|607.05|606.75|606.75|606.45|607.05|606.75|606.75|606.45|5
1606761000000|2020-11-30 18:30:00|606.85|606.55|606.65|606.35|606.85|606.55|606.65|606.35|29
1606761300000|2020-11-30 18:35:00|606.75|606.45|606.95|606.65|606.95|606.65|606.65|606.35|13
1606761600000|2020-11-30 18:40:00|607.05|606.75|607.25|606.95|607.25|606.95|606.95|606.65|17
1606761900000|2020-11-30 18:45:00|607.35|607.05|607.25|606.95|607.55|607.25|607.05|606.75|25
1606762200000|2020-11-30 18:50:00|607.35|607.05|606.95|606.65|607.45|607.15|606.95|606.65|3
1606762500000|2020-11-30 18:55:00|606.85|606.55|606.75|606.45|606.95|606.65|606.65|606.35|25
1606762800000|2020-11-30 19:00:00|606.65|606.35|606.55|606.25|606.75|606.45|606.35|606.05|32
1606763100000|2020-11-30 19:05:00|606.45|606.15|606.85|606.55|606.95|606.65|606.45|606.15|7
1606763400000|2020-11-30 19:10:00|606.95|606.65|606.95|606.65|607.15|606.85|606.65|606.35|29
1606763700000|2020-11-30 19:15:00|606.85|606.55|607.05|606.75|607.15|606.85|606.75|606.45|18
1606764000000|2020-11-30 19:20:00|607.15|606.85|607.25|606.95|607.35|607.05|607.05|606.75|14
1606764300000|2020-11-30 19:25:00|607.35|607.05|607.35|607.05|607.55|607.25|607.25|606.95|52
1606764600000|2020-11-30 19:30:00|607.45|607.15|607.25|606.95|607.45|607.15|607.25|606.95|11
1606764900000|2020-11-30 19:35:00|607.35|607.05|607.05|606.75|607.35|607.05|606.95|606.65|17
1606765200000|2020-11-30 19:40:00|607.15|606.85|607.05|606.75|607.25|606.95|607.05|606.75|14
1606765500000|2020-11-30 19:45:00|606.95|606.65|607.25|606.95|607.55|607.25|606.95|606.65|27
1606765800000|2020-11-30 19:50:00|607.35|607.05|607.05|606.75|607.45|607.15|606.85|606.55|20
1606766100000|2020-11-30 19:55:00|606.95|606.65|607.95|607.65|608.05|607.75|606.95|606.65|67
1606766400000|2020-11-30 20:00:00|608.05|607.75|607.45|607.15|608.15|607.85|607.25|606.95|107
1606766700000|2020-11-30 20:05:00|607.25|606.95|606.55|606.25|607.25|606.95|606.55|606.25|100
1606767000000|2020-11-30 20:10:00|606.45|606.15|606.35|606.05|606.55|606.25|606.15|605.85|59
1606767300000|2020-11-30 20:15:00|606.45|606.15|607.05|606.75|607.15|606.85|606.35|606.05|75
1606767600000|2020-11-30 20:20:00|606.95|606.65|606.85|606.55|607.05|606.75|606.65|606.35|17
1606767900000|2020-11-30 20:25:00|606.75|606.45|606.05|605.75|606.75|606.45|606.05|605.75|32
1606768200000|2020-11-30 20:30:00|605.95|605.65|606.65|606.35|606.65|606.35|605.85|605.55|48
1606768500000|2020-11-30 20:35:00|606.75|606.45|606.45|606.15|606.75|606.45|606.45|606.15|31
1606768800000|2020-11-30 20:40:00|606.35|606.05|606.15|605.85|606.45|606.15|606.15|605.85|24
1606769100000|2020-11-30 20:45:00|606.25|605.95|605.95|605.65|606.35|606.05|605.85|605.55|78
1606769400000|2020-11-30 20:50:00|606.05|605.75|605.95|605.65|606.25|605.95|605.75|605.45|79
1606769700000|2020-11-30 20:55:00|605.85|605.55|604.45|604.15|605.85|605.55|603.75|603.45|127
1606770000000|2020-11-30 21:00:00|603.05|602.75|604.65|604.15|605.15|604.65|603.05|602.75|0
1606770300000|2020-11-30 21:05:00|604.75|604.25|605.15|604.65|605.55|605.05|604.75|604.25|0
1606770600000|2020-11-30 21:10:00|605.05|604.55|605.05|604.55|605.25|604.75|604.95|604.45|0
1606770900000|2020-11-30 21:15:00|604.95|604.45|604.95|604.45|605.05|604.55|604.95|604.45|0
1606771200000|2020-11-30 21:20:00|605.05|604.55|604.95|604.45|605.05|604.55|604.95|604.45|0
1606771500000|2020-11-30 21:25:00|605.05|604.55|605.05|604.55|605.05|604.55|605.05|604.55|0
1606771800000|2020-11-30 21:30:00|604.95|604.45|605.15|604.65|605.15|604.65|604.65|604.15|0
1606772100000|2020-11-30 21:35:00|605.25|604.75|605.25|604.75|605.35|604.85|605.15|604.65|0
1606772400000|2020-11-30 21:40:00|605.65|605.15|605.75|605.25|605.85|605.35|605.55|605.05|0
1606772700000|2020-11-30 21:45:00|605.85|605.35|605.95|605.45|605.95|605.45|605.75|605.25|0
1606773000000|2020-11-30 21:50:00|606.05|605.55|605.95|605.45|606.05|605.55|605.85|605.35|0
1606773300000|2020-11-30 21:55:00|605.85|605.35|606.05|605.55|606.05|605.55|605.85|605.35|0
1606773600000|2020-11-30 22:00:00|605.95|605.45|605.95|605.45|606.05|605.55|605.95|605.45|0
1606774500000|2020-11-30 22:15:00|605.85|605.35|605.85|605.35|605.85|605.35|605.75|605.25|0
1606774800000|2020-11-30 22:20:00|605.95|605.45|605.85|605.35|605.95|605.45|605.85|605.35|0
1606775100000|2020-11-30 22:25:00|605.95|605.45|605.85|605.35|605.95|605.45|605.85|605.35|0
1606775400000|2020-11-30 22:30:00|605.75|605.25|605.65|605.15|605.85|605.35|605.65|605.15|0
1606776900000|2020-11-30 22:55:00|605.75|605.25|605.75|605.25|605.75|605.25|605.75|605.25|0
1606777200000|2020-11-30 23:00:00|605.65|605.15|605.25|604.75|605.95|605.45|605.25|604.75|0
1606777500000|2020-11-30 23:05:00|605.35|604.85|605.25|604.75|605.45|604.95|605.25|604.75|0
1606777800000|2020-11-30 23:10:00|605.15|604.65|605.45|604.95|605.45|604.95|605.15|604.65|0
1606778100000|2020-11-30 23:15:00|605.35|604.85|605.35|604.85|605.45|604.95|605.25|604.75|0
1606778400000|2020-11-30 23:20:00|605.25|604.75|605.25|604.75|605.35|604.85|605.25|604.75|0
1606778700000|2020-11-30 23:25:00|605.15|604.65|605.15|604.65|605.35|604.85|605.15|604.65|0
1606779000000|2020-11-30 23:30:00|605.25|604.75|605.95|605.45|605.95|605.45|605.25|604.75|0
1606779300000|2020-11-30 23:35:00|605.85|605.35|605.95|605.45|606.05|605.55|605.75|605.25|0
1606779600000|2020-11-30 23:40:00|606.05|605.55|606.55|606.05|606.55|606.05|605.95|605.45|0
1606779900000|2020-11-30 23:45:00|606.45|605.95|606.65|606.15|606.75|606.25|606.45|605.95|0
1606780200000|2020-11-30 23:50:00|606.75|606.25|606.85|606.35|606.95|606.45|606.65|606.15|0
1606780500000|2020-11-30 23:55:00|606.75|606.25|606.95|606.45|606.95|606.45|606.75|606.25|0
1606780800000|2020-12-01 00:00:00|606.85|606.35|607.05|606.55|607.15|606.65|606.75|606.25|0
1606781100000|2020-12-01 00:05:00|606.95|606.45|607.05|606.55|607.15|606.65|606.85|606.35|0
1606781400000|2020-12-01 00:10:00|607.15|606.65|607.05|606.55|607.25|606.75|606.95|606.45|0
1606781700000|2020-12-01 00:15:00|607.85|607.35|608.35|607.85|608.45|607.95|607.75|607.25|0
1606782000000|2020-12-01 00:20:00|608.45|607.95|608.25|607.75|608.55|608.05|608.05|607.55|0
1606782300000|2020-12-01 00:25:00|608.35|607.85|608.25|607.75|608.35|607.85|608.25|607.75|0
1606782600000|2020-12-01 00:30:00|608.35|607.85|608.15|607.65|608.35|607.85|608.05|607.55|0
1606782900000|2020-12-01 00:35:00|608.25|607.75|608.55|608.05|608.55|608.05|608.05|607.55|0
1606783200000|2020-12-01 00:40:00|608.45|607.95|608.55|608.05|608.55|608.05|608.45|607.95|0
1606783500000|2020-12-01 00:45:00|608.65|608.15|608.55|608.05|608.75|608.25|608.55|608.05|0
1606783800000|2020-12-01 00:50:00|608.65|608.15|608.95|608.45|608.95|608.45|608.55|608.05|0
1606784100000|2020-12-01 00:55:00|609.05|608.55|609.15|608.65|609.35|608.85|608.95|608.45|0
1606784400000|2020-12-01 01:00:00|609.05|608.55|609.95|609.45|609.95|609.45|609.05|608.55|0
1606784700000|2020-12-01 01:05:00|609.85|609.35|609.65|609.15|609.95|609.45|609.65|609.15|0
1606785000000|2020-12-01 01:10:00|609.75|609.25|609.65|609.15|609.75|609.25|609.45|608.95|0
1606785300000|2020-12-01 01:15:00|609.75|609.25|609.05|608.55|609.75|609.25|609.05|608.55|0
1606785600000|2020-12-01 01:20:00|609.15|608.65|609.15|608.65|609.15|608.65|609.05|608.55|0
1606785900000|2020-12-01 01:25:00|609.25|608.75|609.45|608.95|609.45|608.95|609.15|608.65|0
1606786200000|2020-12-01 01:30:00|609.55|609.05|609.75|609.25|609.75|609.25|609.45|608.95|0
1606786500000|2020-12-01 01:35:00|609.65|609.15|609.45|608.95|609.65|609.15|609.45|608.95|0
1606786800000|2020-12-01 01:40:00|609.55|609.05|609.65|609.15|609.75|609.25|609.45|608.95|0
1606787100000|2020-12-01 01:45:00|609.75|609.25|609.95|609.45|609.95|609.45|609.65|609.15|0
1606787400000|2020-12-01 01:50:00|609.85|609.35|609.95|609.45|609.95|609.45|609.65|609.15|0
1606787700000|2020-12-01 01:55:00|609.85|609.35|609.95|609.45|610.15|609.65|609.75|609.25|0
1606788000000|2020-12-01 02:00:00|610.05|609.55|610.05|609.55|610.25|609.75|609.75|609.25|0
1606788300000|2020-12-01 02:05:00|610.15|609.65|610.25|609.75|610.45|609.95|610.15|609.65|0
1606788600000|2020-12-01 02:10:00|610.15|609.65|610.15|609.65|610.25|609.75|610.05|609.55|0
1606788900000|2020-12-01 02:15:00|610.25|609.75|610.25|609.75|610.55|610.05|610.15|609.65|0
1606789200000|2020-12-01 02:20:00|610.15|609.65|610.25|609.75|610.25|609.75|610.15|609.65|0
1606789500000|2020-12-01 02:25:00|610.15|609.65|610.55|610.05|610.55|610.05|610.15|609.65|0
1606789800000|2020-12-01 02:30:00|610.65|610.15|610.15|609.65|610.75|610.25|610.15|609.65|0
1606790100000|2020-12-01 02:35:00|610.05|609.55|609.85|609.35|610.05|609.55|609.65|609.15|0
1606790400000|2020-12-01 02:40:00|609.95|609.45|609.85|609.35|609.95|609.45|609.85|609.35|0
1606790700000|2020-12-01 02:45:00|609.95|609.45|609.95|609.45|610.25|609.75|609.85|609.35|0
1606791000000|2020-12-01 02:50:00|610.05|609.55|610.45|609.95|610.45|609.95|609.95|609.45|0
1606791300000|2020-12-01 02:55:00|610.55|610.05|610.25|609.75|610.65|610.15|610.25|609.75|0
1606791600000|2020-12-01 03:00:00|610.35|609.85|610.35|609.85|610.35|609.85|610.15|609.65|0
1606791900000|2020-12-01 03:05:00|610.25|609.75|610.15|609.65|610.45|609.95|610.15|609.65|0
1606792200000|2020-12-01 03:10:00|610.05|609.55|610.15|609.65|610.35|609.85|610.05|609.55|0
1606792500000|2020-12-01 03:15:00|610.35|609.85|610.75|610.25|610.75|610.25|610.35|609.85|0
1606792800000|2020-12-01 03:20:00|610.85|610.35|610.75|610.25|611.25|610.75|610.75|610.25|0
1606793100000|2020-12-01 03:25:00|610.65|610.15|610.75|610.25|610.95|610.45|610.65|610.15|0
1606793400000|2020-12-01 03:30:00|610.65|610.15|610.45|609.95|610.75|610.25|610.45|609.95|0
1606793700000|2020-12-01 03:35:00|610.55|610.05|610.65|610.15|610.75|610.25|610.45|609.95|0
1606794000000|2020-12-01 03:40:00|610.75|610.25|610.65|610.15|610.75|610.25|610.45|609.95|0
1606794300000|2020-12-01 03:45:00|610.55|610.05|610.35|609.85|610.65|610.15|610.15|609.65|0
1606794600000|2020-12-01 03:50:00|610.25|609.75|610.35|609.85|610.45|609.95|610.15|609.65|0
1606794900000|2020-12-01 03:55:00|610.45|609.95|610.45|609.95|610.45|609.95|610.35|609.85|0
1606795200000|2020-12-01 04:00:00|610.55|610.05|610.45|609.95|610.55|610.05|610.35|609.85|0
1606795500000|2020-12-01 04:05:00|610.35|609.85|610.45|609.95|610.45|609.95|610.35|609.85|0
1606796100000|2020-12-01 04:15:00|610.65|610.15|610.65|610.15|610.65|610.15|610.65|610.15|0
1606796400000|2020-12-01 04:20:00|610.55|610.05|610.65|610.15|610.65|610.15|610.45|609.95|0
1606796700000|2020-12-01 04:25:00|610.45|609.95|610.45|609.95|610.45|609.95|610.45|609.95|0
1606797000000|2020-12-01 04:30:00|610.35|609.85|610.25|609.75|610.45|609.95|610.25|609.75|0
1606797300000|2020-12-01 04:35:00|610.35|609.85|610.25|609.75|610.45|609.95|610.15|609.65|0
1606797600000|2020-12-01 04:40:00|610.15|609.65|610.35|609.85|610.45|609.95|610.15|609.65|0
1606797900000|2020-12-01 04:45:00|610.25|609.75|610.15|609.65|610.25|609.75|610.15|609.65|0
1606798200000|2020-12-01 04:50:00|610.25|609.75|610.15|609.65|610.25|609.75|610.15|609.65|0
1606798800000|2020-12-01 05:00:00|610.05|609.55|610.15|609.65|610.25|609.75|609.95|609.45|0
1606799100000|2020-12-01 05:05:00|610.05|609.55|609.95|609.45|610.15|609.65|609.95|609.45|0
1606799400000|2020-12-01 05:10:00|610.05|609.55|610.25|609.75|610.45|609.95|610.05|609.55|0
1606799700000|2020-12-01 05:15:00|610.35|609.85|610.45|609.95|610.55|610.05|610.35|609.85|0
1606800000000|2020-12-01 05:20:00|610.55|610.05|610.45|609.95|610.55|610.05|610.25|609.75|0
1606800300000|2020-12-01 05:25:00|610.35|609.85|610.05|609.55|610.45|609.95|610.05|609.55|0
1606800600000|2020-12-01 05:30:00|610.15|609.65|610.05|609.55|610.15|609.65|609.85|609.35|0
1606800900000|2020-12-01 05:35:00|610.15|609.65|609.85|609.35|610.15|609.65|609.85|609.35|0
1606801200000|2020-12-01 05:40:00|609.95|609.45|610.05|609.55|610.15|609.65|609.85|609.35|0
1606801500000|2020-12-01 05:45:00|609.95|609.45|609.95|609.45|610.15|609.65|609.95|609.45|0
1606801800000|2020-12-01 05:50:00|609.85|609.35|609.95|609.45|610.15|609.65|609.85|609.35|0
1606802100000|2020-12-01 05:55:00|610.05|609.55|610.25|609.75|610.25|609.75|609.95|609.45|0
1606802400000|2020-12-01 06:00:00|610.15|609.65|610.15|609.65|610.15|609.65|610.15|609.65|0
1606802700000|2020-12-01 06:05:00|610.05|609.55|609.95|609.45|610.05|609.55|609.85|609.35|0
1606803000000|2020-12-01 06:10:00|609.85|609.35|609.95|609.45|610.15|609.65|609.85|609.35|0
1606803300000|2020-12-01 06:15:00|609.85|609.35|609.85|609.35|610.05|609.55|609.85|609.35|0
1606803600000|2020-12-01 06:20:00|609.95|609.45|610.05|609.55|610.05|609.55|609.95|609.45|0
1606803900000|2020-12-01 06:25:00|610.15|609.65|610.15|609.65|610.15|609.65|610.15|609.65|0
1606804200000|2020-12-01 06:30:00|610.25|609.75|610.35|609.85|610.35|609.85|610.25|609.75|0
1606804500000|2020-12-01 06:35:00|610.45|609.95|610.75|610.25|610.75|610.25|610.35|609.85|0
1606804800000|2020-12-01 06:40:00|610.65|610.15|610.45|609.95|610.65|610.15|610.45|609.95|0
1606805100000|2020-12-01 06:45:00|610.55|610.05|610.55|610.05|610.65|610.15|610.45|609.95|0
1606805400000|2020-12-01 06:50:00|610.65|610.15|610.55|610.05|610.75|610.25|610.55|610.05|0
1606805700000|2020-12-01 06:55:00|610.45|609.95|610.45|609.95|610.65|610.15|610.45|609.95|0
1606806000000|2020-12-01 07:00:00|610.55|610.25|610.75|610.45|611.35|611.05|610.55|610.25|258
1606806300000|2020-12-01 07:05:00|610.65|610.35|609.95|609.65|610.85|610.55|609.95|609.65|133
1606806600000|2020-12-01 07:10:00|610.15|609.85|609.65|609.35|610.15|609.85|609.55|609.25|85
1606806900000|2020-12-01 07:15:00|609.55|609.25|609.95|609.65|610.05|609.75|609.45|609.15|58
1606807200000|2020-12-01 07:20:00|610.05|609.75|609.65|609.35|610.05|609.75|609.65|609.35|68
1606807500000|2020-12-01 07:25:00|609.75|609.45|609.75|609.45|609.85|609.55|609.45|609.15|63
1606807800000|2020-12-01 07:30:00|609.85|609.55|609.85|609.55|610.15|609.85|609.65|609.35|27
1606808100000|2020-12-01 07:35:00|609.95|609.65|609.95|609.65|610.05|609.75|609.65|609.35|36
1606808400000|2020-12-01 07:40:00|609.85|609.55|609.85|609.55|610.05|609.75|609.75|609.45|30
1606808700000|2020-12-01 07:45:00|609.75|609.45|609.75|609.45|609.95|609.65|609.55|609.25|52
1606809000000|2020-12-01 07:50:00|609.85|609.55|609.45|609.15|609.85|609.55|609.45|609.15|42
1606809300000|2020-12-01 07:55:00|609.55|609.25|609.95|609.65|610.15|609.85|609.45|609.15|119
1606809600000|2020-12-01 08:00:00|609.85|609.75|610.15|610.05|610.15|610.05|608.95|608.85|951
1606809900000|2020-12-01 08:05:00|610.05|609.95|609.85|609.75|610.25|610.15|609.65|609.55|580
1606810200000|2020-12-01 08:10:00|609.95|609.85|607.75|607.65|610.15|610.05|607.65|607.55|512
1606810500000|2020-12-01 08:15:00|607.65|607.55|609.15|609.05|609.25|609.15|607.35|607.25|480
1606810800000|2020-12-01 08:20:00|609.05|608.95|609.65|609.55|610.05|609.95|609.05|608.95|286
1606811100000|2020-12-01 08:25:00|609.55|609.45|609.55|609.45|610.05|609.95|609.45|609.35|293
1606811400000|2020-12-01 08:30:00|609.45|609.35|609.35|609.25|609.75|609.65|608.85|608.75|352
1606811700000|2020-12-01 08:35:00|609.25|609.15|609.45|609.35|609.75|609.65|609.15|609.05|195
1606812000000|2020-12-01 08:40:00|609.42|609.32|609.92|609.82|610.32|610.22|609.42|609.32|209
1606812300000|2020-12-01 08:45:00|610.02|609.92|609.82|609.72|610.12|610.02|609.72|609.62|114
1606812600000|2020-12-01 08:50:00|609.92|609.82|610.12|610.02|610.32|610.22|609.82|609.72|130
1606812900000|2020-12-01 08:55:00|610.02|609.92|610.42|610.32|610.42|610.32|610.02|609.92|122
1606813200000|2020-12-01 09:00:00|610.52|610.42|611.22|611.12|611.32|611.22|610.42|610.32|185
1606813500000|2020-12-01 09:05:00|611.32|611.22|611.22|611.12|611.42|611.32|610.62|610.52|136
1606813800000|2020-12-01 09:10:00|611.32|611.22|611.12|611.02|611.42|611.32|610.92|610.82|118
1606814100000|2020-12-01 09:15:00|611.22|611.12|611.12|611.02|611.42|611.32|611.12|611.02|82
1606814400000|2020-12-01 09:20:00|611.22|611.12|611.32|611.22|611.62|611.52|611.22|611.12|95
1606814700000|2020-12-01 09:25:00|611.42|611.32|611.92|611.82|612.02|611.92|611.22|611.12|204
1606815000000|2020-12-01 09:30:00|611.82|611.72|611.32|611.22|611.92|611.82|611.12|611.02|171
1606815300000|2020-12-01 09:35:00|611.22|611.12|611.62|611.52|611.62|611.52|611.22|611.12|97
1606815600000|2020-12-01 09:40:00|611.52|611.42|611.12|611.02|611.72|611.62|610.82|610.72|132
1606815900000|2020-12-01 09:45:00|611.02|610.92|611.22|611.12|611.22|611.12|611.02|610.92|60
1606816200000|2020-12-01 09:50:00|611.12|611.02|611.52|611.42|611.52|611.42|611.02|610.92|125
1606816500000|2020-12-01 09:55:00|611.42|611.32|611.22|611.12|611.52|611.42|611.12|611.02|54
1606816800000|2020-12-01 10:00:00|611.12|611.02|611.42|611.32|611.52|611.42|611.12|611.02|99
1606817100000|2020-12-01 10:05:00|611.52|611.42|611.32|611.22|611.52|611.42|611.22|611.12|46
1606817400000|2020-12-01 10:10:00|611.22|611.12|611.52|611.42|611.52|611.42|611.22|611.12|56
1606817700000|2020-12-01 10:15:00|611.62|611.52|611.82|611.72|611.92|611.82|611.42|611.32|90
1606818000000|2020-12-01 10:20:00|611.72|611.62|611.92|611.82|612.02|611.92|611.72|611.62|56
1606818300000|2020-12-01 10:25:00|611.82|611.72|612.02|611.92|612.02|611.92|611.72|611.62|67
1606818600000|2020-12-01 10:30:00|611.92|611.82|611.52|611.42|612.02|611.92|611.52|611.42|57
1606818900000|2020-12-01 10:35:00|611.62|611.52|611.12|611.02|611.72|611.62|611.02|610.92|94
1606819200000|2020-12-01 10:40:00|611.02|610.92|611.42|611.32|611.42|611.32|611.02|610.92|176
1606819500000|2020-12-01 10:45:00|611.32|611.22|611.82|611.72|611.82|611.72|611.22|611.12|57
1606819800000|2020-12-01 10:50:00|611.92|611.82|611.62|611.52|611.92|611.82|611.62|611.52|57
1606820100000|2020-12-01 10:55:00|611.72|611.62|612.32|612.22|612.32|612.22|611.72|611.62|167
1606820400000|2020-12-01 11:00:00|612.22|612.12|612.52|612.42|612.52|612.42|612.22|612.12|117
1606820700000|2020-12-01 11:05:00|612.62|612.52|612.32|612.22|612.62|612.52|612.32|612.22|94
1606821000000|2020-12-01 11:10:00|612.42|612.32|612.32|612.22|612.42|612.32|612.12|612.02|90
1606821300000|2020-12-01 11:15:00|612.22|612.12|612.32|612.22|612.42|612.32|612.22|612.12|112
1606821600000|2020-12-01 11:20:00|612.22|612.12|612.52|612.42|612.62|612.52|612.22|612.12|83
1606821900000|2020-12-01 11:25:00|612.62|612.52|612.62|612.52|612.82|612.72|612.52|612.42|57
1606822200000|2020-12-01 11:30:00|612.72|612.62|612.72|612.62|612.92|612.82|612.62|612.52|90
1606822500000|2020-12-01 11:35:00|612.62|612.52|612.72|612.62|612.82|612.72|612.62|612.52|75
1606822800000|2020-12-01 11:40:00|612.82|612.72|612.72|612.62|612.92|612.82|612.62|612.52|53
1606823100000|2020-12-01 11:45:00|612.82|612.72|612.72|612.62|612.82|612.72|612.62|612.52|55
1606823400000|2020-12-01 11:50:00|612.82|612.72|612.62|612.52|612.92|612.82|612.62|612.52|134
1606823700000|2020-12-01 11:55:00|612.72|612.62|612.62|612.52|612.92|612.82|612.52|612.42|81
1606824000000|2020-12-01 12:00:00|612.52|612.42|612.52|612.42|612.62|612.52|612.32|612.22|115
1606824300000|2020-12-01 12:05:00|612.62|612.52|612.42|612.32|612.62|612.52|612.32|612.22|80
1606824600000|2020-12-01 12:10:00|612.52|612.42|612.62|612.52|612.72|612.62|612.52|612.42|57
1606824900000|2020-12-01 12:15:00|612.52|612.42|612.12|612.02|612.62|612.52|612.12|612.02|49
1606825200000|2020-12-01 12:20:00|612.22|612.12|612.12|612.02|612.22|612.12|611.92|611.82|66
1606825500000|2020-12-01 12:25:00|612.02|611.92|611.92|611.82|612.12|612.02|611.82|611.72|62
1606825800000|2020-12-01 12:30:00|611.82|611.72|612.22|612.12|612.22|612.12|611.82|611.72|79
1606826100000|2020-12-01 12:35:00|612.32|612.22|612.62|612.52|612.72|612.62|612.12|612.02|73
1606826400000|2020-12-01 12:40:00|612.66|612.56|612.86|612.76|612.86|612.76|612.56|612.46|79
1606826700000|2020-12-01 12:45:00|612.76|612.66|612.66|612.56|613.06|612.96|612.56|612.46|184
1606827000000|2020-12-01 12:50:00|612.56|612.46|612.16|612.06|612.66|612.56|611.86|611.76|262
1606827300000|2020-12-01 12:55:00|612.06|611.96|612.26|612.16|612.36|612.26|611.96|611.86|55
1606827600000|2020-12-01 13:00:00|612.36|612.26|612.76|612.66|612.96|612.86|612.36|612.26|122
1606827900000|2020-12-01 13:05:00|612.66|612.56|612.56|612.46|612.66|612.56|612.46|612.36|94
1606828200000|2020-12-01 13:10:00|612.46|612.36|612.46|612.36|612.66|612.56|612.46|612.36|87
1606828500000|2020-12-01 13:15:00|612.36|612.26|612.36|612.26|612.46|612.36|612.26|612.16|69
1606828800000|2020-12-01 13:20:00|612.26|612.16|612.26|612.16|612.46|612.36|612.16|612.06|55
1606829100000|2020-12-01 13:25:00|612.16|612.06|611.96|611.86|612.26|612.16|611.86|611.76|72
1606829400000|2020-12-01 13:30:00|612.06|611.96|611.86|611.76|612.06|611.96|611.46|611.36|101
1606829700000|2020-12-01 13:35:00|611.96|611.86|612.26|612.16|612.26|612.16|611.86|611.76|65
1606830000000|2020-12-01 13:40:00|612.16|612.06|612.26|612.16|612.46|612.36|612.06|611.96|85
1606830300000|2020-12-01 13:45:00|612.36|612.26|612.76|612.66|612.76|612.66|612.36|612.26|66
1606830600000|2020-12-01 13:50:00|612.66|612.56|612.76|612.66|612.86|612.76|612.46|612.36|121
1606830900000|2020-12-01 13:55:00|612.66|612.56|612.86|612.76|612.96|612.86|612.66|612.56|63
1606831200000|2020-12-01 14:00:00|612.96|612.86|612.86|612.76|612.96|612.86|612.56|612.46|175
1606831500000|2020-12-01 14:05:00|612.96|612.86|612.86|612.76|613.06|612.96|612.76|612.66|71
1606831800000|2020-12-01 14:10:00|612.96|612.86|612.86|612.76|613.06|612.96|612.66|612.56|87
1606832100000|2020-12-01 14:15:00|612.96|612.86|612.76|612.66|613.06|612.96|612.66|612.56|102
1606832400000|2020-12-01 14:20:00|612.86|612.76|612.46|612.36|612.86|612.76|612.46|612.36|91
1606832700000|2020-12-01 14:25:00|612.56|612.46|612.56|612.46|612.86|612.76|612.36|612.26|105
1606833000000|2020-12-01 14:30:00|612.66|612.56|612.96|612.86|613.36|613.26|612.56|612.46|370
1606833300000|2020-12-01 14:35:00|612.86|612.76|612.96|612.86|613.06|612.96|612.76|612.66|250
1606833600000|2020-12-01 14:40:00|612.86|612.76|612.86|612.76|612.96|612.86|612.66|612.56|202
1606833900000|2020-12-01 14:45:00|612.96|612.86|612.96|612.86|613.06|612.96|612.66|612.56|223
1606834200000|2020-12-01 14:50:00|613.06|612.96|613.26|613.16|613.46|613.36|612.96|612.86|290
1606834500000|2020-12-01 14:55:00|613.36|613.26|612.86|612.76|613.36|613.26|612.66|612.56|347
1606834800000|2020-12-01 15:00:00|612.96|612.86|612.66|612.56|613.06|612.96|612.56|612.46|596
1606835100000|2020-12-01 15:05:00|612.76|612.66|612.36|612.26|612.76|612.66|612.26|612.16|346
1606835400000|2020-12-01 15:10:00|612.38|612.28|612.28|612.18|612.38|612.28|612.08|611.98|228
1606835700000|2020-12-01 15:15:00|612.38|612.28|612.28|612.18|612.38|612.28|611.98|611.88|154
1606836000000|2020-12-01 15:20:00|612.18|612.08|612.28|612.18|612.28|612.18|611.88|611.78|211
1606836300000|2020-12-01 15:25:00|612.38|612.28|612.48|612.38|612.48|612.38|612.08|611.98|117
1606836600000|2020-12-01 15:30:00|612.38|612.28|611.98|611.88|612.48|612.38|611.88|611.78|146
1606836900000|2020-12-01 15:35:00|611.88|611.78|611.68|611.58|612.08|611.98|611.48|611.38|229
1606837200000|2020-12-01 15:40:00|611.58|611.48|611.88|611.78|612.08|611.98|611.48|611.38|252
1606837500000|2020-12-01 15:45:00|611.78|611.68|611.78|611.68|611.88|611.78|611.38|611.28|156
1606837800000|2020-12-01 15:50:00|611.88|611.78|611.58|611.48|611.88|611.78|611.38|611.28|148
1606838100000|2020-12-01 15:55:00|611.48|611.38|611.78|611.68|611.88|611.78|611.48|611.38|100
1606838400000|2020-12-01 16:00:00|611.88|611.78|611.58|611.48|611.88|611.78|611.58|611.48|95
1606838700000|2020-12-01 16:05:00|611.68|611.58|611.98|611.88|611.98|611.88|611.58|611.48|296
1606839000000|2020-12-01 16:10:00|611.88|611.78|611.68|611.58|611.98|611.88|611.68|611.58|206
1606839300000|2020-12-01 16:15:00|611.58|611.48|612.18|612.08|612.28|612.18|611.58|611.48|150
1606839600000|2020-12-01 16:20:00|612.08|611.98|612.08|611.98|612.18|612.08|611.98|611.88|154
1606839900000|2020-12-01 16:25:00|612.18|612.08|612.28|612.18|612.28|612.18|611.68|611.58|453
1606840200000|2020-12-01 16:30:00|612.38|612.08|611.68|611.38|612.48|612.18|611.58|611.28|869
1606840500000|2020-12-01 16:35:00|611.58|611.28|611.18|610.88|611.78|611.48|610.78|610.48|436
1606840800000|2020-12-01 16:40:00|611.08|610.78|611.08|610.78|611.28|610.98|610.98|610.68|239
1606841100000|2020-12-01 16:45:00|611.18|610.88|610.78|610.48|611.18|610.88|610.78|610.48|144
1606841400000|2020-12-01 16:50:00|610.88|610.58|610.68|610.38|610.88|610.58|610.58|610.28|127
1606841700000|2020-12-01 16:55:00|610.58|610.28|610.58|610.28|610.88|610.58|610.58|610.28|45
1606842000000|2020-12-01 17:00:00|610.48|610.18|611.08|610.78|611.08|610.78|610.48|610.18|72
1606842300000|2020-12-01 17:05:00|610.98|610.68|611.38|611.08|611.38|611.08|610.88|610.58|37
1606842600000|2020-12-01 17:10:00|611.28|610.98|611.38|611.08|611.58|611.28|611.28|610.98|58
1606842900000|2020-12-01 17:15:00|611.48|611.18|611.18|610.88|611.48|611.18|611.08|610.78|34
1606843200000|2020-12-01 17:20:00|611.08|610.78|611.38|611.08|611.38|611.08|611.08|610.78|17
1606843500000|2020-12-01 17:25:00|611.28|610.98|611.78|611.48|611.78|611.48|611.28|610.98|56
1606843800000|2020-12-01 17:30:00|611.68|611.38|611.68|611.38|611.98|611.68|611.68|611.38|47
1606844100000|2020-12-01 17:35:00|611.78|611.48|611.68|611.38|611.78|611.48|611.58|611.28|31
1606844400000|2020-12-01 17:40:00|611.58|611.28|611.58|611.28|611.68|611.38|611.48|611.18|22
1606844700000|2020-12-01 17:45:00|611.48|611.18|611.78|611.48|611.88|611.58|611.48|611.18|32
1606845000000|2020-12-01 17:50:00|611.68|611.38|611.68|611.38|611.78|611.48|611.58|611.28|8
1606845300000|2020-12-01 17:55:00|611.78|611.48|611.58|611.28|611.78|611.48|611.58|611.28|28
1606845600000|2020-12-01 18:00:00|611.68|611.38|611.48|611.18|611.68|611.38|611.48|611.18|12
1606845900000|2020-12-01 18:05:00|611.58|611.28|611.58|611.28|611.58|611.28|611.28|610.98|30
1606846200000|2020-12-01 18:10:00|611.48|611.18|611.48|611.18|611.58|611.28|611.38|611.08|10
1606846500000|2020-12-01 18:15:00|611.58|611.28|611.28|610.98|611.58|611.28|611.18|610.88|29
1606846800000|2020-12-01 18:20:00|611.18|610.88|611.38|611.08|611.48|611.18|611.18|610.88|36
1606847100000|2020-12-01 18:25:00|611.28|610.98|611.38|611.08|611.38|611.08|611.28|610.98|6
1606847400000|2020-12-01 18:30:00|611.28|610.98|611.48|611.18|611.48|611.18|611.28|610.98|22
1606847700000|2020-12-01 18:35:00|611.38|611.08|611.58|611.28|611.58|611.28|611.28|610.98|21
1606848000000|2020-12-01 18:40:00|611.68|611.38|611.68|611.38|611.78|611.48|611.58|611.28|22
1606848300000|2020-12-01 18:45:00|611.78|611.48|611.68|611.38|611.78|611.48|611.48|611.18|18
1606848600000|2020-12-01 18:50:00|611.58|611.28|611.48|611.18|611.68|611.38|611.38|611.08|12
1606848900000|2020-12-01 18:55:00|611.58|611.28|611.58|611.28|611.68|611.38|611.48|611.18|3
1606849200000|2020-12-01 19:00:00|611.68|611.38|611.88|611.58|611.88|611.58|611.58|611.28|28
1606849500000|2020-12-01 19:05:00|611.78|611.48|611.78|611.48|611.88|611.58|611.68|611.38|24
1606849800000|2020-12-01 19:10:00|611.68|611.38|611.78|611.48|611.88|611.58|611.68|611.38|16
1606850100000|2020-12-01 19:15:00|611.88|611.58|611.78|611.48|611.98|611.68|611.78|611.48|13
1606850400000|2020-12-01 19:20:00|611.68|611.38|611.48|611.18|611.68|611.38|611.48|611.18|37
1606850700000|2020-12-01 19:25:00|611.58|611.28|611.68|611.38|611.78|611.48|611.48|611.18|6
1606851000000|2020-12-01 19:30:00|611.58|611.28|611.48|611.18|611.68|611.38|611.48|611.18|18
1606851300000|2020-12-01 19:35:00|611.58|611.28|611.68|611.38|611.78|611.48|611.48|611.18|21
1606851600000|2020-12-01 19:40:00|611.78|611.48|611.88|611.58|611.98|611.68|611.78|611.48|26
1606851900000|2020-12-01 19:45:00|611.98|611.68|611.98|611.68|612.08|611.78|611.78|611.48|19
1606852200000|2020-12-01 19:50:00|611.88|611.58|611.58|611.28|611.98|611.68|611.58|611.28|69
1606852500000|2020-12-01 19:55:00|611.48|611.18|611.38|611.08|611.58|611.28|611.28|610.98|62
1606852800000|2020-12-01 20:00:00|611.28|610.98|610.68|610.38|611.28|610.98|610.68|610.38|110
1606853100000|2020-12-01 20:05:00|610.58|610.28|610.28|609.98|610.68|610.38|609.98|609.68|46
1606853400000|2020-12-01 20:10:00|610.38|610.08|610.88|610.58|610.98|610.68|610.28|609.98|64
1606853700000|2020-12-01 20:15:00|610.78|610.48|610.18|609.88|610.88|610.58|610.18|609.88|36
1606854000000|2020-12-01 20:20:00|610.28|609.98|610.78|610.48|610.88|610.58|610.28|609.98|37
1606854300000|2020-12-01 20:25:00|610.68|610.38|610.98|610.68|611.08|610.78|610.68|610.38|15
1606854600000|2020-12-01 20:30:00|610.88|610.58|610.78|610.48|611.08|610.78|610.68|610.38|15
1606854900000|2020-12-01 20:35:00|610.68|610.38|610.58|610.28|610.78|610.48|610.38|610.08|14
1606855200000|2020-12-01 20:40:00|610.48|610.18|610.48|610.18|610.58|610.28|610.28|609.98|29
1606855500000|2020-12-01 20:45:00|610.38|610.08|611.08|610.78|611.08|610.78|610.28|609.98|40
1606855800000|2020-12-01 20:50:00|610.98|610.68|611.48|611.18|611.78|611.48|610.78|610.48|93
1606856100000|2020-12-01 20:55:00|611.38|611.08|611.38|611.08|611.58|611.28|611.08|610.78|81
1606856400000|2020-12-01 21:00:00|611.58|610.98|611.88|611.38|611.98|611.48|611.48|610.98|0
1606856700000|2020-12-01 21:05:00|611.98|611.48|611.48|610.98|611.98|611.48|611.48|610.98|0
1606857000000|2020-12-01 21:10:00|611.58|611.08|611.78|611.28|611.88|611.38|611.28|610.78|0
1606857300000|2020-12-01 21:15:00|611.88|611.38|611.78|611.28|611.88|611.38|611.78|611.28|0
1606857900000|2020-12-01 21:25:00|611.68|611.18|611.78|611.28|611.78|611.28|611.68|611.18|0
1606858200000|2020-12-01 21:30:00|611.68|611.18|611.78|611.28|612.08|611.58|611.68|611.18|0
1606858500000|2020-12-01 21:35:00|611.88|611.38|611.68|611.18|612.08|611.58|611.68|611.18|0
1606858800000|2020-12-01 21:40:00|611.58|611.08|611.78|611.28|611.78|611.28|611.48|610.98|0
1606859100000|2020-12-01 21:45:00|611.68|611.18|611.48|610.98|611.78|611.28|611.48|610.98|0
1606859400000|2020-12-01 21:50:00|611.38|610.88|611.48|610.98|611.58|611.08|611.38|610.88|0
1606859700000|2020-12-01 21:55:00|611.58|611.08|611.78|611.28|611.78|611.28|611.48|610.98|0
1606860000000|2020-12-01 22:00:00|611.68|611.18|611.68|611.18|611.68|611.18|611.68|611.18|0
1606860300000|2020-12-01 22:05:00|611.88|611.38|611.78|611.28|611.88|611.38|611.78|611.28|0
1606861500000|2020-12-01 22:25:00|611.88|611.38|611.88|611.38|611.88|611.38|611.78|611.28|0
1606862100000|2020-12-01 22:35:00|611.78|611.28|611.88|611.38|611.88|611.38|611.78|611.28|0
1606862700000|2020-12-01 22:45:00|611.78|611.28|611.88|611.38|611.88|611.38|611.78|611.28|0
1606863300000|2020-12-01 22:55:00|611.78|611.28|611.78|611.28|611.88|611.38|611.78|611.28|0
1606863600000|2020-12-01 23:00:00|611.88|611.38|611.78|611.28|612.38|611.88|611.68|611.18|0
1606863900000|2020-12-01 23:05:00|611.88|611.38|611.78|611.28|611.88|611.38|611.48|610.98|0
1606864200000|2020-12-01 23:10:00|611.68|611.18|611.58|611.08|611.68|611.18|611.48|610.98|0
1606864500000|2020-12-01 23:15:00|611.48|610.98|611.48|610.98|611.68|611.18|611.28|610.78|0
1606864800000|2020-12-01 23:20:00|611.38|610.88|611.28|610.78|611.48|610.98|610.98|610.48|0
1606865100000|2020-12-01 23:25:00|611.18|610.68|611.18|610.68|611.48|610.98|610.98|610.48|0
1606865400000|2020-12-01 23:30:00|611.08|610.58|610.88|610.38|611.28|610.78|610.78|610.28|0
1606865700000|2020-12-01 23:35:00|610.98|610.48|610.98|610.48|611.08|610.58|610.88|610.38|0
1606866000000|2020-12-01 23:40:00|610.88|610.38|611.28|610.78|611.28|610.78|610.88|610.38|0
1606866300000|2020-12-01 23:45:00|611.18|610.68|611.48|610.98|611.48|610.98|611.18|610.68|0
1606866600000|2020-12-01 23:50:00|611.58|611.08|611.58|611.08|611.68|611.18|611.38|610.88|0
1606866900000|2020-12-01 23:55:00|611.68|611.18|611.58|611.08|611.68|611.18|611.48|610.98|0
1606867200000|2020-12-02 00:00:00|611.48|610.98|611.08|610.58|611.58|611.08|610.88|610.38|0
1606867500000|2020-12-02 00:05:00|610.98|610.48|610.88|610.38|610.98|610.48|610.68|610.18|0
1606867800000|2020-12-02 00:10:00|610.98|610.48|610.58|610.08|610.98|610.48|610.38|609.88|0
1606868100000|2020-12-02 00:15:00|610.48|609.98|610.38|609.88|610.58|610.08|610.08|609.58|0
1606868400000|2020-12-02 00:20:00|610.28|609.78|610.18|609.68|610.28|609.78|609.88|609.38|0
1606868700000|2020-12-02 00:25:00|610.28|609.78|610.28|609.78|610.68|610.18|610.18|609.68|0
1606869000000|2020-12-02 00:30:00|610.38|609.88|610.68|610.18|610.68|610.18|610.28|609.78|0
1606869300000|2020-12-02 00:35:00|610.58|610.08|610.48|609.98|610.68|610.18|610.48|609.98|0
1606869600000|2020-12-02 00:40:00|610.38|609.88|610.38|609.88|610.48|609.98|610.38|609.88|0
1606869900000|2020-12-02 00:45:00|610.48|609.98|610.28|609.78|610.68|610.18|610.28|609.78|0
1606870200000|2020-12-02 00:50:00|610.38|609.88|610.48|609.98|610.48|609.98|610.38|609.88|0
1606870500000|2020-12-02 00:55:00|610.38|609.88|610.08|609.58|610.38|609.88|609.98|609.48|0
1606870800000|2020-12-02 01:00:00|609.98|609.48|609.08|608.58|610.08|609.58|609.08|608.58|0
1606871100000|2020-12-02 01:05:00|608.98|608.48|609.08|608.58|609.08|608.58|608.78|608.28|0
1606871400000|2020-12-02 01:10:00|608.98|608.48|609.08|608.58|609.08|608.58|608.78|608.28|0
1606871700000|2020-12-02 01:15:00|609.18|608.68|609.68|609.18|609.68|609.18|609.08|608.58|0
1606872000000|2020-12-02 01:20:00|609.58|609.08|609.48|608.98|609.78|609.28|609.48|608.98|0
1606872300000|2020-12-02 01:25:00|609.38|608.88|609.48|608.98|609.48|608.98|609.38|608.88|0
1606872600000|2020-12-02 01:30:00|609.38|608.88|608.88|608.38|609.38|608.88|608.88|608.38|0
1606872900000|2020-12-02 01:35:00|608.78|608.28|608.88|608.38|609.18|608.68|608.78|608.28|0
1606873200000|2020-12-02 01:40:00|608.98|608.48|608.78|608.28|609.08|608.58|608.78|608.28|0
1606873500000|2020-12-02 01:45:00|608.88|608.38|609.08|608.58|609.08|608.58|608.78|608.28|0
1606873800000|2020-12-02 01:50:00|609.18|608.68|609.08|608.58|609.18|608.68|608.88|608.38|0
1606874100000|2020-12-02 01:55:00|609.18|608.68|609.18|608.68|609.18|608.68|609.08|608.58|0
1606874400000|2020-12-02 02:00:00|609.08|608.58|609.38|608.88|609.48|608.98|609.08|608.58|0
1606874700000|2020-12-02 02:05:00|609.28|608.78|608.78|608.28|609.38|608.88|608.78|608.28|0
1606875000000|2020-12-02 02:10:00|608.88|608.38|608.88|608.38|608.98|608.48|608.78|608.28|0
1606875300000|2020-12-02 02:15:00|608.78|608.28|609.08|608.58|609.08|608.58|608.78|608.28|0
1606875600000|2020-12-02 02:20:00|608.98|608.48|608.98|608.48|609.08|608.58|608.88|608.38|0
1606875900000|2020-12-02 02:25:00|609.08|608.58|609.08|608.58|609.18|608.68|608.88|608.38|0
1606876200000|2020-12-02 02:30:00|608.98|608.48|609.18|608.68|609.18|608.68|608.78|608.28|0
1606876500000|2020-12-02 02:35:00|609.28|608.78|609.38|608.88|609.38|608.88|609.28|608.78|0
1606876800000|2020-12-02 02:40:00|609.48|608.98|609.68|609.18|609.88|609.38|609.38|608.88|0
1606877100000|2020-12-02 02:45:00|609.78|609.28|609.68|609.18|609.88|609.38|609.68|609.18|0
1606877400000|2020-12-02 02:50:00|609.78|609.28|609.88|609.38|609.98|609.48|609.78|609.28|0
1606877700000|2020-12-02 02:55:00|609.78|609.28|609.68|609.18|609.78|609.28|609.68|609.18|0
1606878300000|2020-12-02 03:05:00|609.78|609.28|609.88|609.38|609.98|609.48|609.78|609.28|0
1606878600000|2020-12-02 03:10:00|609.98|609.48|609.98|609.48|609.98|609.48|609.88|609.38|0
1606878900000|2020-12-02 03:15:00|609.88|609.38|609.88|609.38|609.88|609.38|609.88|609.38|0
1606879200000|2020-12-02 03:20:00|609.98|609.48|610.18|609.68|610.18|609.68|609.88|609.38|0
1606879500000|2020-12-02 03:25:00|609.98|609.48|609.98|609.48|610.18|609.68|609.98|609.48|0
1606879800000|2020-12-02 03:30:00|610.08|609.58|610.28|609.78|610.28|609.78|609.98|609.48|0
1606880100000|2020-12-02 03:35:00|610.18|609.68|609.98|609.48|610.18|609.68|609.98|609.48|0
1606880400000|2020-12-02 03:40:00|610.08|609.58|609.98|609.48|610.18|609.68|609.98|609.48|0
1606880700000|2020-12-02 03:45:00|610.18|609.68|610.18|609.68|610.18|609.68|610.18|609.68|0
1606881000000|2020-12-02 03:50:00|610.08|609.58|610.18|609.68|610.18|609.68|609.98|609.48|0
1606881300000|2020-12-02 03:55:00|610.08|609.58|609.98|609.48|610.18|609.68|609.98|609.48|0
1606881600000|2020-12-02 04:00:00|610.08|609.58|609.98|609.48|610.08|609.58|609.88|609.38|0
1606881900000|2020-12-02 04:05:00|610.08|609.58|610.18|609.68|610.18|609.68|609.98|609.48|0
1606882200000|2020-12-02 04:10:00|610.08|609.58|610.18|609.68|610.18|609.68|610.08|609.58|0
1606882500000|2020-12-02 04:15:00|610.08|609.58|610.08|609.58|610.08|609.58|609.98|609.48|0
1606882800000|2020-12-02 04:20:00|610.18|609.68|610.18|609.68|610.18|609.68|610.18|609.68|0
1606883100000|2020-12-02 04:25:00|610.08|609.58|610.18|609.68|610.18|609.68|610.08|609.58|0
1606883400000|2020-12-02 04:30:00|610.28|609.78|610.18|609.68|610.28|609.78|610.18|609.68|0
1606883700000|2020-12-02 04:35:00|610.28|609.78|610.28|609.78|610.28|609.78|610.18|609.68|0
1606884300000|2020-12-02 04:45:00|610.18|609.68|610.28|609.78|610.28|609.78|610.18|609.68|0
1606884600000|2020-12-02 04:50:00|610.18|609.68|610.18|609.68|610.18|609.68|610.18|609.68|0
1606884900000|2020-12-02 04:55:00|610.28|609.78|610.18|609.68|610.28|609.78|609.98|609.48|0
1606885200000|2020-12-02 05:00:00|610.08|609.58|610.18|609.68|610.18|609.68|609.98|609.48|0
1606885500000|2020-12-02 05:05:00|610.08|609.58|609.88|609.38|610.08|609.58|609.88|609.38|0
1606885800000|2020-12-02 05:10:00|609.98|609.48|609.98|609.48|610.18|609.68|609.98|609.48|0
1606886100000|2020-12-02 05:15:00|610.08|609.58|610.18|609.68|610.18|609.68|609.98|609.48|0
1606886400000|2020-12-02 05:20:00|610.08|609.58|610.18|609.68|610.18|609.68|609.98|609.48|0
1606886700000|2020-12-02 05:25:00|610.08|609.58|609.98|609.48|610.18|609.68|609.98|609.48|0
1606887000000|2020-12-02 05:30:00|610.08|609.58|609.78|609.28|610.18|609.68|609.78|609.28|0
1606887300000|2020-12-02 05:35:00|609.88|609.38|609.98|609.48|610.18|609.68|609.68|609.18|0
1606887600000|2020-12-02 05:40:00|609.88|609.38|609.98|609.48|609.98|609.48|609.88|609.38|0
1606887900000|2020-12-02 05:45:00|609.88|609.38|610.18|609.68|610.18|609.68|609.88|609.38|0
1606888200000|2020-12-02 05:50:00|610.08|609.58|609.88|609.38|610.18|609.68|609.68|609.18|0
1606888500000|2020-12-02 05:55:00|609.78|609.28|609.58|609.08|609.88|609.38|609.38|608.88|0
1606888800000|2020-12-02 06:00:00|609.68|609.18|609.68|609.18|609.68|609.18|609.38|608.88|0
1606889100000|2020-12-02 06:05:00|609.78|609.28|609.68|609.18|609.88|609.38|609.68|609.18|0
1606889400000|2020-12-02 06:10:00|609.78|609.28|609.98|609.48|609.98|609.48|609.68|609.18|0
1606889700000|2020-12-02 06:15:00|610.08|609.58|610.38|609.88|610.38|609.88|610.08|609.58|0
1606890000000|2020-12-02 06:20:00|610.28|609.78|610.18|609.68|610.28|609.78|609.98|609.48|0
1606890300000|2020-12-02 06:25:00|610.28|609.78|610.38|609.88|610.38|609.88|610.18|609.68|0
1606890600000|2020-12-02 06:30:00|610.28|609.78|610.18|609.68|610.38|609.88|609.98|609.48|0
1606890900000|2020-12-02 06:35:00|610.08|609.58|609.88|609.38|610.18|609.68|609.88|609.38|0
1606891200000|2020-12-02 06:40:00|609.98|609.48|610.08|609.58|610.08|609.58|609.88|609.38|0
1606891500000|2020-12-02 06:45:00|610.18|609.68|610.28|609.78|610.28|609.78|610.18|609.68|0
1606891800000|2020-12-02 06:50:00|610.38|609.88|610.38|609.88|610.38|609.88|610.28|609.78|0
1606892100000|2020-12-02 06:55:00|610.48|609.98|610.98|610.48|610.98|610.48|610.28|609.78|0
1606892400000|2020-12-02 07:00:00|610.58|610.28|610.38|610.08|610.68|610.38|609.78|609.48|170
1606892700000|2020-12-02 07:05:00|610.28|609.98|610.38|610.08|610.48|610.18|610.18|609.88|39
1606893000000|2020-12-02 07:10:00|610.28|609.98|610.38|610.08|610.48|610.18|610.28|609.98|41
1606893300000|2020-12-02 07:15:00|610.48|610.18|610.08|609.78|610.48|610.18|610.08|609.78|41
1606893600000|2020-12-02 07:20:00|609.98|609.68|609.88|609.58|610.08|609.78|609.78|609.48|52
1606893900000|2020-12-02 07:25:00|609.98|609.68|609.78|609.48|609.98|609.68|609.78|609.48|62
1606894200000|2020-12-02 07:30:00|609.88|609.58|609.88|609.58|609.98|609.68|609.68|609.38|132
1606894500000|2020-12-02 07:35:00|609.78|609.48|609.78|609.48|609.88|609.58|609.68|609.38|34
1606894800000|2020-12-02 07:40:00|609.88|609.58|609.68|609.38|609.88|609.58|609.48|609.18|24
1606895100000|2020-12-02 07:45:00|609.58|609.28|609.78|609.48|609.78|609.48|609.58|609.28|21
1606895400000|2020-12-02 07:50:00|609.68|609.38|609.68|609.38|609.98|609.68|609.68|609.38|34
1606895700000|2020-12-02 07:55:00|609.58|609.28|609.68|609.38|609.78|609.48|609.38|609.08|143
1606896000000|2020-12-02 08:00:00|609.58|609.48|609.08|608.98|609.58|609.48|607.88|607.78|799
1606896300000|2020-12-02 08:05:00|609.18|609.08|608.58|608.48|609.38|609.28|608.18|608.08|428
1606896600000|2020-12-02 08:10:00|608.68|608.58|608.98|608.88|609.18|609.08|608.58|608.48|293
1606896900000|2020-12-02 08:15:00|609.08|608.98|609.98|609.88|610.18|610.08|608.88|608.78|256
1606897200000|2020-12-02 08:20:00|610.08|609.98|610.38|610.28|610.68|610.58|609.88|609.78|229
1606897500000|2020-12-02 08:25:00|610.48|610.38|610.38|610.28|610.48|610.38|610.08|609.98|131
1606897800000|2020-12-02 08:30:00|610.28|610.18|609.68|609.58|610.48|610.38|609.28|609.18|341
1606898100000|2020-12-02 08:35:00|609.58|609.48|610.18|610.08|610.28|610.18|609.38|609.28|140
1606898400000|2020-12-02 08:40:00|610.15|610.05|610.25|610.15|610.35|610.25|610.05|609.95|229
1606898700000|2020-12-02 08:45:00|610.15|610.05|610.35|610.25|610.55|610.45|609.85|609.75|129
1606899000000|2020-12-02 08:50:00|610.45|610.35|611.15|611.05|611.15|611.05|610.35|610.25|212
1606899300000|2020-12-02 08:55:00|611.25|611.15|610.85|610.75|611.25|611.15|610.65|610.55|174
1606899600000|2020-12-02 09:00:00|610.95|610.85|611.05|610.95|611.25|611.15|610.75|610.65|117
1606899900000|2020-12-02 09:05:00|611.15|611.05|611.55|611.45|611.75|611.65|611.05|610.95|194
1606900200000|2020-12-02 09:10:00|611.65|611.55|611.55|611.45|611.95|611.85|611.55|611.45|206
1606900500000|2020-12-02 09:15:00|611.65|611.55|611.85|611.75|611.85|611.75|611.25|611.15|164
1606900800000|2020-12-02 09:20:00|611.95|611.85|611.95|611.85|612.45|612.35|611.75|611.65|230
1606901100000|2020-12-02 09:25:00|612.05|611.95|611.55|611.45|612.15|612.05|611.45|611.35|192
1606901400000|2020-12-02 09:30:00|611.45|611.35|611.65|611.55|611.65|611.55|611.45|611.35|115
1606901700000|2020-12-02 09:35:00|611.55|611.45|611.45|611.35|611.65|611.55|611.25|611.15|77
1606902000000|2020-12-02 09:40:00|611.35|611.25|611.45|611.35|611.65|611.55|611.35|611.25|28
1606902300000|2020-12-02 09:45:00|611.55|611.45|611.35|611.25|611.95|611.85|611.35|611.25|81
1606902600000|2020-12-02 09:50:00|611.25|611.15|610.65|610.55|611.25|611.15|610.55|610.45|113
1606902900000|2020-12-02 09:55:00|610.55|610.45|610.65|610.55|610.75|610.65|610.45|610.35|84
1606903200000|2020-12-02 10:00:00|610.55|610.45|610.55|610.45|610.85|610.75|610.45|610.35|82
1606903500000|2020-12-02 10:05:00|610.45|610.35|610.65|610.55|610.75|610.65|610.45|610.35|53
1606903800000|2020-12-02 10:10:00|610.55|610.45|610.85|610.75|611.05|610.95|610.55|610.45|70
1606904100000|2020-12-02 10:15:00|610.75|610.65|610.55|610.45|610.95|610.85|610.45|610.35|80
1606904400000|2020-12-02 10:20:00|610.45|610.35|610.35|610.25|610.55|610.45|610.25|610.15|84
1606904700000|2020-12-02 10:25:00|610.25|610.15|610.35|610.25|610.55|610.45|610.25|610.15|57
1606905000000|2020-12-02 10:30:00|610.25|610.15|610.05|609.95|610.35|610.25|609.85|609.75|106
1606905300000|2020-12-02 10:35:00|609.95|609.85|610.35|610.25|610.45|610.35|609.95|609.85|55
1606905600000|2020-12-02 10:40:00|610.25|610.15|610.05|609.95|610.35|610.25|610.05|609.95|60
1606905900000|2020-12-02 10:45:00|609.95|609.85|610.25|610.15|610.25|610.15|609.85|609.75|73
1606906200000|2020-12-02 10:50:00|610.35|610.25|610.35|610.25|610.55|610.45|610.25|610.15|52
1606906500000|2020-12-02 10:55:00|610.45|610.35|610.85|610.75|610.85|610.75|610.35|610.25|56
1606906800000|2020-12-02 11:00:00|610.75|610.65|610.85|610.75|610.85|610.75|610.55|610.45|53
1606907100000|2020-12-02 11:05:00|610.95|610.85|610.75|610.65|610.95|610.85|610.55|610.45|59
1606907400000|2020-12-02 11:10:00|610.85|610.75|610.45|610.35|610.85|610.75|610.45|610.35|48
1606907700000|2020-12-02 11:15:00|610.55|610.45|610.35|610.25|610.55|610.45|609.95|609.85|48
1606908000000|2020-12-02 11:20:00|610.25|610.15|610.45|610.35|610.55|610.45|610.25|610.15|51
1606908300000|2020-12-02 11:25:00|610.55|610.45|610.45|610.35|610.55|610.45|610.35|610.25|30
1606908600000|2020-12-02 11:30:00|610.35|610.25|610.25|610.15|610.55|610.45|610.15|610.05|55
1606908900000|2020-12-02 11:35:00|610.35|610.25|610.25|610.15|610.45|610.35|610.15|610.05|49
1606909200000|2020-12-02 11:40:00|610.15|610.05|610.15|610.05|610.35|610.25|610.15|610.05|28
1606909500000|2020-12-02 11:45:00|610.25|610.15|609.75|609.65|610.25|610.15|609.65|609.55|166
1606909800000|2020-12-02 11:50:00|609.85|609.75|610.15|610.05|610.15|610.05|609.75|609.65|88
1606910100000|2020-12-02 11:55:00|610.25|610.15|610.35|610.25|610.35|610.25|610.05|609.95|47
1606910400000|2020-12-02 12:00:00|610.25|610.15|609.95|609.85|610.35|610.25|609.85|609.75|41
1606910700000|2020-12-02 12:05:00|609.85|609.75|609.95|609.85|610.05|609.95|609.85|609.75|45
1606911000000|2020-12-02 12:10:00|609.85|609.75|609.65|609.55|609.95|609.85|609.65|609.55|44
1606911300000|2020-12-02 12:15:00|609.75|609.65|609.95|609.85|610.15|610.05|609.65|609.55|88
1606911600000|2020-12-02 12:20:00|609.85|609.75|609.75|609.65|609.85|609.75|609.55|609.45|49
1606911900000|2020-12-02 12:25:00|609.65|609.55|609.85|609.75|609.85|609.75|609.55|609.45|73
1606912200000|2020-12-02 12:30:00|609.75|609.65|609.85|609.75|609.85|609.75|609.65|609.55|69
1606912500000|2020-12-02 12:35:00|609.75|609.65|609.15|609.05|609.85|609.75|609.15|609.05|56
1606912800000|2020-12-02 12:40:00|609.05|608.95|608.95|608.85|609.05|608.95|608.75|608.65|98
1606913100000|2020-12-02 12:45:00|608.85|608.75|609.15|609.05|609.15|609.05|608.75|608.65|142
1606913400000|2020-12-02 12:50:00|609.05|608.95|609.35|609.25|609.35|609.25|608.95|608.85|83
1606913700000|2020-12-02 12:55:00|609.25|609.15|608.95|608.85|609.35|609.25|608.95|608.85|79
1606914000000|2020-12-02 13:00:00|609.05|608.95|609.05|608.95|609.15|609.05|608.75|608.65|117
1606914300000|2020-12-02 13:05:00|608.95|608.85|608.75|608.65|609.05|608.95|608.75|608.65|96
1606914600000|2020-12-02 13:10:00|608.65|608.55|608.15|608.05|608.75|608.65|608.15|608.05|82
1606914900000|2020-12-02 13:15:00|608.25|608.15|608.35|608.25|608.45|608.35|608.05|607.95|158
1606915200000|2020-12-02 13:20:00|608.25|608.15|608.05|607.95|608.25|608.15|607.95|607.85|74
1606915500000|2020-12-02 13:25:00|607.95|607.85|608.25|608.15|608.25|608.15|607.75|607.65|124
1606915800000|2020-12-02 13:30:00|608.15|608.05|608.15|608.05|608.75|608.65|607.95|607.85|154
1606916100000|2020-12-02 13:35:00|608.05|607.95|608.15|608.05|608.45|608.35|607.95|607.85|118
1606916400000|2020-12-02 13:40:00|608.25|608.15|608.35|608.25|608.35|608.25|608.05|607.95|135
1606916700000|2020-12-02 13:45:00|608.25|608.15|608.35|608.25|608.55|608.45|608.15|608.05|79
1606917000000|2020-12-02 13:50:00|608.45|608.35|608.55|608.45|608.65|608.55|608.25|608.15|56
1606917300000|2020-12-02 13:55:00|608.45|608.35|608.75|608.65|608.75|608.65|608.45|608.35|29
1606917600000|2020-12-02 14:00:00|608.65|608.55|608.55|608.45|608.65|608.55|608.35|608.25|59
1606917900000|2020-12-02 14:05:00|608.45|608.35|608.85|608.75|608.85|608.75|608.45|608.35|105
1606918200000|2020-12-02 14:10:00|608.95|608.85|609.05|608.95|609.15|609.05|608.75|608.65|82
1606918500000|2020-12-02 14:15:00|608.95|608.85|608.95|608.85|609.05|608.95|608.75|608.65|65
1606918800000|2020-12-02 14:20:00|608.85|608.75|608.95|608.85|609.15|609.05|608.75|608.65|132
1606919100000|2020-12-02 14:25:00|608.85|608.75|609.15|609.05|609.25|609.15|608.65|608.55|110
1606919400000|2020-12-02 14:30:00|609.05|608.95|608.75|608.65|609.25|609.15|608.45|608.35|248
1606919700000|2020-12-02 14:35:00|608.85|608.75|609.45|609.35|609.75|609.65|608.75|608.65|326
1606920000000|2020-12-02 14:40:00|609.55|609.45|608.75|608.65|609.55|609.45|608.75|608.65|213
1606920300000|2020-12-02 14:45:00|608.65|608.55|608.35|608.25|608.85|608.75|608.25|608.15|235
1606920600000|2020-12-02 14:50:00|608.25|608.15|608.75|608.65|608.85|608.75|608.15|608.05|147
1606920900000|2020-12-02 14:55:00|608.65|608.55|608.65|608.55|608.95|608.85|608.25|608.15|167
1606921200000|2020-12-02 15:00:00|608.55|608.45|608.95|608.85|608.95|608.85|608.55|608.45|125
1606921500000|2020-12-02 15:05:00|608.85|608.75|608.95|608.85|609.05|608.95|608.65|608.55|182
1606921800000|2020-12-02 15:10:00|608.96|608.86|608.56|608.46|609.16|609.06|608.56|608.46|197
1606922100000|2020-12-02 15:15:00|608.66|608.56|608.66|608.56|608.96|608.86|608.56|608.46|118
1606922400000|2020-12-02 15:20:00|608.76|608.66|608.76|608.66|608.96|608.86|608.56|608.46|122
1606922700000|2020-12-02 15:25:00|608.86|608.76|609.06|608.96|609.16|609.06|608.66|608.56|112
1606923000000|2020-12-02 15:30:00|609.16|609.06|609.16|609.06|609.26|609.16|608.96|608.86|146
1606923300000|2020-12-02 15:35:00|609.26|609.16|609.26|609.16|609.46|609.36|609.16|609.06|112
1606923600000|2020-12-02 15:40:00|609.36|609.26|609.66|609.56|609.96|609.86|609.16|609.06|317
1606923900000|2020-12-02 15:45:00|609.56|609.46|609.36|609.26|609.76|609.66|609.36|609.26|89
1606924200000|2020-12-02 15:50:00|609.46|609.36|609.66|609.56|609.76|609.66|609.26|609.16|92
1606924500000|2020-12-02 15:55:00|609.56|609.46|610.16|610.06|610.16|610.06|609.56|609.46|79
1606924800000|2020-12-02 16:00:00|610.26|610.16|610.56|610.46|610.76|610.66|610.16|610.06|187
1606925100000|2020-12-02 16:05:00|610.66|610.56|610.66|610.56|610.66|610.56|610.36|610.26|142
1606925400000|2020-12-02 16:10:00|610.56|610.46|610.66|610.56|610.86|610.76|610.56|610.46|111
1606925700000|2020-12-02 16:15:00|610.56|610.46|610.76|610.66|610.76|610.66|610.26|610.16|165
1606926000000|2020-12-02 16:20:00|610.86|610.76|610.76|610.66|610.96|610.86|610.66|610.56|1150
1606926300000|2020-12-02 16:25:00|610.66|610.56|610.36|610.26|610.76|610.66|610.06|609.96|336
1606926600000|2020-12-02 16:30:00|610.46|610.16|610.96|610.66|610.96|610.66|609.76|609.46|780
1606926900000|2020-12-02 16:35:00|610.86|610.56|611.16|610.86|611.16|610.86|610.56|610.26|887
1606927200000|2020-12-02 16:40:00|611.26|610.96|611.26|610.96|611.36|611.06|611.16|610.86|213
1606927500000|2020-12-02 16:45:00|611.16|610.86|611.36|611.06|611.36|611.06|611.16|610.86|125
1606927800000|2020-12-02 16:50:00|611.26|610.96|611.36|611.06|611.36|611.06|611.26|610.96|28
1606928100000|2020-12-02 16:55:00|611.46|611.16|611.56|611.26|611.56|611.26|611.36|611.06|45
1606928400000|2020-12-02 17:00:00|611.66|611.36|611.56|611.26|611.66|611.36|611.46|611.16|76
1606928700000|2020-12-02 17:05:00|611.66|611.36|611.46|611.16|611.66|611.36|611.46|611.16|291
1606929000000|2020-12-02 17:10:00|611.36|611.06|611.46|611.16|611.46|611.16|611.26|610.96|32
1606929300000|2020-12-02 17:15:00|611.36|611.06|611.76|611.46|611.86|611.56|611.36|611.06|106
1606929600000|2020-12-02 17:20:00|611.66|611.36|611.56|611.26|611.76|611.46|611.46|611.16|21
1606929900000|2020-12-02 17:25:00|611.66|611.36|611.76|611.46|611.86|611.56|611.66|611.36|98
1606930200000|2020-12-02 17:30:00|611.66|611.36|611.66|611.36|611.86|611.56|611.56|611.26|24
1606930500000|2020-12-02 17:35:00|611.56|611.26|611.46|611.16|611.66|611.36|611.46|611.16|13
1606930800000|2020-12-02 17:40:00|611.36|611.06|611.36|611.06|611.46|611.16|611.36|611.06|30
1606931100000|2020-12-02 17:45:00|611.26|610.96|611.36|611.06|611.46|611.16|611.26|610.96|30
1606931400000|2020-12-02 17:50:00|611.46|611.16|611.56|611.26|611.96|611.66|611.36|611.06|96
1606931700000|2020-12-02 17:55:00|611.66|611.36|611.46|611.16|611.66|611.36|611.36|611.06|43
1606932000000|2020-12-02 18:00:00|611.56|611.26|611.16|610.86|611.56|611.26|611.06|610.76|29
1606932300000|2020-12-02 18:05:00|611.06|610.76|611.26|610.96|611.26|610.96|611.06|610.76|18
1606932600000|2020-12-02 18:10:00|611.16|610.86|611.36|611.06|611.46|611.16|611.16|610.86|6
1606932900000|2020-12-02 18:15:00|611.46|611.16|611.36|611.06|611.46|611.16|611.36|611.06|4
1606933200000|2020-12-02 18:20:00|611.26|610.96|611.26|610.96|611.26|610.96|611.16|610.86|6
1606933500000|2020-12-02 18:25:00|611.16|610.86|611.26|610.96|611.26|610.96|611.16|610.86|9
1606933800000|2020-12-02 18:30:00|611.16|610.86|611.06|610.76|611.26|610.96|611.06|610.76|10
1606934100000|2020-12-02 18:35:00|611.16|610.86|611.36|611.06|611.46|611.16|611.06|610.76|14
1606934400000|2020-12-02 18:40:00|611.26|610.96|611.16|610.86|611.26|610.96|611.06|610.76|11
1606934700000|2020-12-02 18:45:00|611.06|610.76|610.96|610.66|611.06|610.76|610.76|610.46|17
1606935000000|2020-12-02 18:50:00|610.86|610.56|611.26|610.96|611.26|610.96|610.86|610.56|4
1606935300000|2020-12-02 18:55:00|611.36|611.06|611.06|610.76|611.36|611.06|611.06|610.76|8
1606935600000|2020-12-02 19:00:00|610.96|610.66|610.96|610.66|611.06|610.76|610.76|610.46|12
1606935900000|2020-12-02 19:05:00|611.06|610.76|610.86|610.56|611.06|610.76|610.76|610.46|13
1606936200000|2020-12-02 19:10:00|610.96|610.66|610.76|610.46|610.96|610.66|610.76|610.46|2
1606936500000|2020-12-02 19:15:00|610.86|610.56|611.26|610.96|611.26|610.96|610.86|610.56|34
1606936800000|2020-12-02 19:20:00|611.36|611.06|611.26|610.96|611.46|611.16|611.26|610.96|17
1606937100000|2020-12-02 19:25:00|611.36|611.06|611.46|611.16|611.46|611.16|611.16|610.86|8
1606937400000|2020-12-02 19:30:00|611.36|611.06|611.66|611.36|611.76|611.46|611.36|611.06|19
1606937700000|2020-12-02 19:35:00|611.56|611.26|611.46|611.16|611.66|611.36|611.46|611.16|11
1606938000000|2020-12-02 19:40:00|611.56|611.26|611.46|611.16|611.56|611.26|611.36|611.06|11
1606938300000|2020-12-02 19:45:00|611.36|611.06|611.46|611.16|611.46|611.16|611.26|610.96|11
1606938600000|2020-12-02 19:50:00|611.36|611.06|611.56|611.26|611.66|611.36|611.36|611.06|14
1606938900000|2020-12-02 19:55:00|611.66|611.36|611.76|611.46|611.86|611.56|611.66|611.36|10
1606939200000|2020-12-02 20:00:00|611.86|611.56|611.86|611.56|611.96|611.66|611.66|611.36|12
1606939500000|2020-12-02 20:05:00|611.76|611.46|611.76|611.46|611.86|611.56|611.76|611.46|4
1606939800000|2020-12-02 20:10:00|611.86|611.56|611.76|611.46|611.86|611.56|611.66|611.36|3
1606940100000|2020-12-02 20:15:00|611.66|611.36|611.56|611.26|611.86|611.56|611.56|611.26|10
1606940400000|2020-12-02 20:20:00|611.66|611.36|611.46|611.16|611.66|611.36|611.36|611.06|15
1606940700000|2020-12-02 20:25:00|611.36|611.06|611.26|610.96|611.46|611.16|611.26|610.96|15
1606941000000|2020-12-02 20:30:00|611.36|611.06|611.46|611.16|611.56|611.26|611.26|610.96|16
1606941300000|2020-12-02 20:35:00|611.36|611.06|611.36|611.06|611.36|611.06|611.26|610.96|12
1606941600000|2020-12-02 20:40:00|611.46|611.16|611.76|611.46|611.76|611.46|611.46|611.16|9
1606941900000|2020-12-02 20:45:00|611.66|611.36|611.36|611.06|611.76|611.46|611.36|611.06|10
1606942200000|2020-12-02 20:50:00|611.46|611.16|610.86|610.56|611.66|611.36|610.76|610.46|61
1606942500000|2020-12-02 20:55:00|610.76|610.46|610.76|610.46|611.06|610.76|610.76|610.46|61
1606942800000|2020-12-02 21:00:00|610.86|610.26|611.16|610.66|611.46|610.96|610.86|610.26|0
1606943100000|2020-12-02 21:05:00|611.06|610.56|611.36|610.86|611.36|610.86|610.96|610.46|0
1606943400000|2020-12-02 21:10:00|611.46|610.96|611.36|610.86|611.66|611.16|611.26|610.76|0
1606943700000|2020-12-02 21:15:00|611.26|610.76|611.26|610.76|611.36|610.86|611.26|610.76|0
1606944600000|2020-12-02 21:30:00|611.16|610.66|611.16|610.66|611.26|610.76|611.16|610.66|0
1606944900000|2020-12-02 21:35:00|611.26|610.76|611.36|610.86|611.36|610.86|611.16|610.66|0
1606945200000|2020-12-02 21:40:00|611.46|610.96|611.36|610.86|611.46|610.96|611.26|610.76|0
1606945500000|2020-12-02 21:45:00|611.26|610.76|611.26|610.76|611.36|610.86|611.16|610.66|0
1606945800000|2020-12-02 21:50:00|611.16|610.66|611.26|610.76|611.36|610.86|611.16|610.66|0
1606946100000|2020-12-02 21:55:00|611.16|610.66|611.26|610.76|611.26|610.76|611.16|610.66|0
1606948500000|2020-12-02 22:35:00|611.16|610.66|611.26|610.76|611.26|610.76|611.16|610.66|0
1606950000000|2020-12-02 23:00:00|611.36|610.86|611.26|610.76|611.66|611.16|611.16|610.66|0
1606950300000|2020-12-02 23:05:00|611.36|610.86|611.16|610.66|611.36|610.86|611.16|610.66|0
1606950600000|2020-12-02 23:10:00|611.26|610.76|611.26|610.76|611.36|610.86|611.26|610.76|0
1606950900000|2020-12-02 23:15:00|611.16|610.66|611.06|610.56|611.16|610.66|610.96|610.46|0
1606951200000|2020-12-02 23:20:00|611.16|610.66|610.96|610.46|611.16|610.66|610.86|610.36|0
1606951800000|2020-12-02 23:30:00|611.06|610.56|610.96|610.46|611.16|610.66|610.96|610.46|0
1606952100000|2020-12-02 23:35:00|611.06|610.56|611.06|610.56|611.06|610.56|610.96|610.46|0
1606952400000|2020-12-02 23:40:00|610.96|610.46|610.76|610.26|611.06|610.56|610.76|610.26|0
1606952700000|2020-12-02 23:45:00|610.86|610.36|610.86|610.36|610.96|610.46|610.76|610.26|0
1606953000000|2020-12-02 23:50:00|610.76|610.26|610.76|610.26|610.86|610.36|610.76|610.26|0
1606953300000|2020-12-02 23:55:00|610.86|610.36|610.86|610.36|610.86|610.36|610.86|610.36|0
1606953600000|2020-12-03 00:00:00|610.76|610.26|610.76|610.26|610.86|610.36|610.66|610.16|0
1606953900000|2020-12-03 00:05:00|610.66|610.16|610.86|610.36|610.86|610.36|610.66|610.16|0
1606954200000|2020-12-03 00:10:00|610.96|610.46|610.86|610.36|610.96|610.46|610.66|610.16|0
1606954500000|2020-12-03 00:15:00|611.06|610.56|610.76|610.26|611.16|610.66|610.56|610.06|0
1606954800000|2020-12-03 00:20:00|610.66|610.16|610.46|609.96|610.76|610.26|610.36|609.86|0
1606955100000|2020-12-03 00:25:00|610.56|610.06|610.56|610.06|610.76|610.26|610.36|609.86|0
1606955400000|2020-12-03 00:30:00|610.66|610.16|610.46|609.96|610.76|610.26|610.36|609.86|0
1606955700000|2020-12-03 00:35:00|610.36|609.86|610.46|609.96|610.46|609.96|610.26|609.76|0
1606956000000|2020-12-03 00:40:00|610.36|609.86|610.26|609.76|610.46|609.96|610.26|609.76|0
1606956300000|2020-12-03 00:45:00|610.16|609.66|610.26|609.76|610.26|609.76|610.16|609.66|0
1606956600000|2020-12-03 00:50:00|610.16|609.66|610.46|609.96|610.46|609.96|610.16|609.66|0
1606956900000|2020-12-03 00:55:00|610.56|610.06|610.26|609.76|610.56|610.06|610.26|609.76|0
1606957200000|2020-12-03 01:00:00|610.36|609.86|610.46|609.96|610.46|609.96|610.26|609.76|0
1606957500000|2020-12-03 01:05:00|610.56|610.06|610.46|609.96|610.56|610.06|610.46|609.96|0
1606957800000|2020-12-03 01:10:00|610.56|610.06|610.46|609.96|610.56|610.06|610.46|609.96|0
1606958100000|2020-12-03 01:15:00|610.26|609.76|610.46|609.96|610.46|609.96|610.26|609.76|0
1606958400000|2020-12-03 01:20:00|610.56|610.06|610.56|610.06|610.56|610.06|610.46|609.96|0
1606958700000|2020-12-03 01:25:00|610.46|609.96|610.46|609.96|610.46|609.96|610.36|609.86|0
1606959000000|2020-12-03 01:30:00|610.56|610.06|610.36|609.86|610.66|610.16|610.36|609.86|0
1606959300000|2020-12-03 01:35:00|610.46|609.96|610.46|609.96|610.56|610.06|610.26|609.76|0
1606959600000|2020-12-03 01:40:00|610.56|610.06|610.56|610.06|610.56|610.06|610.56|610.06|0
1606959900000|2020-12-03 01:45:00|610.46|609.96|610.86|610.36|610.96|610.46|610.46|609.96|0
1606960200000|2020-12-03 01:50:00|610.96|610.46|611.06|610.56|611.06|610.56|610.96|610.46|0
1606960500000|2020-12-03 01:55:00|610.96|610.46|610.86|610.36|610.96|610.46|610.76|610.26|0
1606960800000|2020-12-03 02:00:00|610.76|610.26|610.76|610.26|610.86|610.36|610.76|610.26|0
1606961100000|2020-12-03 02:05:00|610.86|610.36|610.56|610.06|610.86|610.36|610.56|610.06|0
1606961400000|2020-12-03 02:10:00|610.66|610.16|610.76|610.26|610.76|610.26|610.56|610.06|0
1606961700000|2020-12-03 02:15:00|610.56|610.06|610.26|609.76|610.56|610.06|610.26|609.76|0
1606962300000|2020-12-03 02:25:00|610.46|609.96|610.46|609.96|610.46|609.96|610.46|609.96|0
1606962600000|2020-12-03 02:30:00|610.36|609.86|610.36|609.86|610.46|609.96|610.26|609.76|0
1606962900000|2020-12-03 02:35:00|610.46|609.96|610.56|610.06|610.56|610.06|610.36|609.86|0
1606963200000|2020-12-03 02:40:00|610.66|610.16|610.76|610.26|610.76|610.26|610.56|610.06|0
1606963500000|2020-12-03 02:45:00|610.66|610.16|610.76|610.26|610.76|610.26|610.56|610.06|0
1606963800000|2020-12-03 02:50:00|610.66|610.16|610.66|610.16|610.76|610.26|610.56|610.06|0
1606964100000|2020-12-03 02:55:00|610.76|610.26|610.76|610.26|610.76|610.26|610.56|610.06|0
1606964400000|2020-12-03 03:00:00|610.66|610.16|611.26|610.76|611.26|610.76|610.56|610.06|0
1606964700000|2020-12-03 03:05:00|611.16|610.66|611.26|610.76|611.26|610.76|611.06|610.56|0
1606965000000|2020-12-03 03:10:00|611.36|610.86|611.36|610.86|611.36|610.86|611.26|610.76|0
1606965300000|2020-12-03 03:15:00|611.46|610.96|611.96|611.46|612.16|611.66|611.46|610.96|0
1606965600000|2020-12-03 03:20:00|611.86|611.36|611.66|611.16|611.86|611.36|611.66|611.16|0
1606965900000|2020-12-03 03:25:00|611.56|611.06|611.56|611.06|611.56|611.06|611.56|611.06|0
1606966200000|2020-12-03 03:30:00|611.46|610.96|611.36|610.86|611.56|611.06|611.36|610.86|0
1606966500000|2020-12-03 03:35:00|611.26|610.76|611.26|610.76|611.26|610.76|611.26|610.76|0
1606966800000|2020-12-03 03:40:00|611.36|610.86|611.36|610.86|611.36|610.86|611.36|610.86|0
1606967100000|2020-12-03 03:45:00|611.26|610.76|610.96|610.46|611.26|610.76|610.96|610.46|0
1606967400000|2020-12-03 03:50:00|610.86|610.36|610.96|610.46|610.96|610.46|610.76|610.26|0
1606967700000|2020-12-03 03:55:00|610.76|610.26|610.96|610.46|610.96|610.46|610.76|610.26|0
1606968000000|2020-12-03 04:00:00|610.86|610.36|610.96|610.46|610.96|610.46|610.76|610.26|0
1606968300000|2020-12-03 04:05:00|610.86|610.36|610.56|610.06|610.86|610.36|610.56|610.06|0
1606968600000|2020-12-03 04:10:00|610.66|610.16|610.76|610.26|610.76|610.26|610.56|610.06|0
1606968900000|2020-12-03 04:15:00|610.66|610.16|610.56|610.06|610.76|610.26|610.56|610.06|0
1606969200000|2020-12-03 04:20:00|610.46|609.96|610.46|609.96|610.56|610.06|610.46|609.96|0
1606969500000|2020-12-03 04:25:00|610.56|610.06|610.56|610.06|610.56|610.06|610.46|609.96|0
1606969800000|2020-12-03 04:30:00|610.46|609.96|610.56|610.06|610.56|610.06|610.46|609.96|0
1606970100000|2020-12-03 04:35:00|610.46|609.96|610.26|609.76|610.56|610.06|610.26|609.76|0
1606970400000|2020-12-03 04:40:00|610.16|609.66|610.26|609.76|610.26|609.76|610.06|609.56|0
1606970700000|2020-12-03 04:45:00|610.36|609.86|610.26|609.76|610.36|609.86|610.26|609.76|0
1606971000000|2020-12-03 04:50:00|610.36|609.86|610.36|609.86|610.36|609.86|610.26|609.76|0
1606971300000|2020-12-03 04:55:00|610.26|609.76|610.26|609.76|610.26|609.76|610.06|609.56|0
1606971600000|2020-12-03 05:00:00|610.16|609.66|610.06|609.56|610.26|609.76|610.06|609.56|0
1606971900000|2020-12-03 05:05:00|610.16|609.66|610.26|609.76|610.26|609.76|610.06|609.56|0
1606972200000|2020-12-03 05:10:00|610.16|609.66|610.26|609.76|610.26|609.76|610.16|609.66|0
1606972500000|2020-12-03 05:15:00|610.16|609.66|610.26|609.76|610.26|609.76|610.06|609.56|0
1606972800000|2020-12-03 05:20:00|610.16|609.66|610.26|609.76|610.26|609.76|610.16|609.66|0
1606973100000|2020-12-03 05:25:00|610.16|609.66|610.36|609.86|610.36|609.86|610.16|609.66|0
1606973400000|2020-12-03 05:30:00|610.46|609.96|610.56|610.06|610.56|610.06|610.46|609.96|0
1606974300000|2020-12-03 05:45:00|610.46|609.96|610.36|609.86|610.46|609.96|610.36|609.86|0
1606974600000|2020-12-03 05:50:00|610.26|609.76|610.36|609.86|610.36|609.86|610.26|609.76|0
1606974900000|2020-12-03 05:55:00|610.26|609.76|610.46|609.96|610.46|609.96|610.16|609.66|0
1606975200000|2020-12-03 06:00:00|610.36|609.86|610.56|610.06|610.66|610.16|610.36|609.86|0
1606975500000|2020-12-03 06:05:00|610.66|610.16|610.56|610.06|610.66|610.16|610.56|610.06|0
1606975800000|2020-12-03 06:10:00|610.66|610.16|610.66|610.16|610.66|610.16|610.66|610.16|0
1606976100000|2020-12-03 06:15:00|610.76|610.26|610.86|610.36|610.86|610.36|610.66|610.16|0
1606976700000|2020-12-03 06:25:00|610.76|610.26|610.86|610.36|610.86|610.36|610.66|610.16|0
1606977000000|2020-12-03 06:30:00|610.76|610.26|610.66|610.16|610.86|610.36|610.66|610.16|0
1606977300000|2020-12-03 06:35:00|610.56|610.06|610.56|610.06|610.56|610.06|610.56|610.06|0
1606977900000|2020-12-03 06:45:00|610.66|610.16|610.86|610.36|610.86|610.36|610.66|610.16|0
1606978200000|2020-12-03 06:50:00|610.76|610.26|610.86|610.36|610.86|610.36|610.56|610.06|0
1606978500000|2020-12-03 06:55:00|610.96|610.46|610.86|610.36|610.96|610.46|610.86|610.36|0
1606978800000|2020-12-03 07:00:00|610.96|610.66|611.86|611.56|611.86|611.56|610.86|610.56|58
1606979100000|2020-12-03 07:05:00|611.76|611.46|611.66|611.36|611.76|611.46|611.56|611.26|47
1606979400000|2020-12-03 07:10:00|611.56|611.26|611.36|611.06|611.66|611.36|611.36|611.06|27
1606979700000|2020-12-03 07:15:00|611.46|611.16|611.36|611.06|611.56|611.26|611.26|610.96|28
1606980000000|2020-12-03 07:20:00|611.26|610.96|611.16|610.86|611.36|611.06|611.06|610.76|36
1606980300000|2020-12-03 07:25:00|611.26|610.96|611.06|610.76|611.36|611.06|610.96|610.66|48
1606980600000|2020-12-03 07:30:00|610.96|610.66|611.06|610.76|611.16|610.86|610.86|610.56|22
1606980900000|2020-12-03 07:35:00|610.96|610.66|611.16|610.86|611.26|610.96|610.96|610.66|22
1606981200000|2020-12-03 07:40:00|611.06|610.76|611.26|610.96|611.36|611.06|610.96|610.66|35
1606981500000|2020-12-03 07:45:00|611.16|610.86|611.46|611.16|611.56|611.26|611.06|610.76|75
1606981800000|2020-12-03 07:50:00|611.36|611.06|611.26|610.96|611.46|611.16|611.06|610.76|140
1606982100000|2020-12-03 07:55:00|611.16|610.86|611.86|611.56|611.86|611.56|610.96|610.66|273
1606982400000|2020-12-03 08:00:00|611.76|611.66|612.46|612.36|613.06|612.96|611.36|611.26|1017
1606982700000|2020-12-03 08:05:00|612.36|612.26|612.26|612.16|612.86|612.76|612.16|612.06|480
1606983000000|2020-12-03 08:10:00|612.36|612.26|612.86|612.76|613.36|613.26|612.16|612.06|325
1606983300000|2020-12-03 08:15:00|612.76|612.66|612.46|612.36|613.16|613.06|612.16|612.06|347
1606983600000|2020-12-03 08:20:00|612.56|612.46|611.96|611.86|612.76|612.66|611.86|611.76|245
1606983900000|2020-12-03 08:25:00|611.86|611.76|611.96|611.86|612.36|612.26|611.86|611.76|134
1606984200000|2020-12-03 08:30:00|612.06|611.96|612.06|611.96|612.46|612.36|612.06|611.96|197
1606984500000|2020-12-03 08:35:00|611.96|611.86|612.16|612.06|612.36|612.26|611.96|611.86|128
1606984800000|2020-12-03 08:40:00|612.18|612.08|611.68|611.58|612.28|612.18|611.48|611.38|153
1606985100000|2020-12-03 08:45:00|611.78|611.68|611.88|611.78|612.18|612.08|611.68|611.58|149
1606985400000|2020-12-03 08:50:00|611.78|611.68|611.38|611.28|611.78|611.68|611.38|611.28|123
1606985700000|2020-12-03 08:55:00|611.48|611.38|611.28|611.18|611.58|611.48|611.18|611.08|100
1606986000000|2020-12-03 09:00:00|611.38|611.28|611.78|611.68|611.88|611.78|611.38|611.28|84
1606986300000|2020-12-03 09:05:00|611.68|611.58|611.68|611.58|611.98|611.88|611.48|611.38|83
1606986600000|2020-12-03 09:10:00|611.78|611.68|610.78|610.68|611.78|611.68|610.78|610.68|86
1606986900000|2020-12-03 09:15:00|610.68|610.58|610.38|610.28|610.68|610.58|609.88|609.78|201
1606987200000|2020-12-03 09:20:00|610.28|610.18|609.58|609.48|610.38|610.28|609.18|609.08|259
1606987500000|2020-12-03 09:25:00|609.48|609.38|609.88|609.78|609.98|609.88|609.48|609.38|120
1606987800000|2020-12-03 09:30:00|609.78|609.68|609.38|609.28|609.88|609.78|609.18|609.08|121
1606988100000|2020-12-03 09:35:00|609.28|609.18|609.18|609.08|609.58|609.48|609.08|608.98|127
1606988400000|2020-12-03 09:40:00|609.08|608.98|608.78|608.68|609.18|609.08|608.58|608.48|126
1606988700000|2020-12-03 09:45:00|608.68|608.58|609.08|608.98|609.18|609.08|608.38|608.28|152
1606989000000|2020-12-03 09:50:00|608.98|608.88|609.18|609.08|609.28|609.18|608.88|608.78|67
1606989300000|2020-12-03 09:55:00|609.28|609.18|609.18|609.08|609.58|609.48|609.08|608.98|96
1606989600000|2020-12-03 10:00:00|609.28|609.18|609.78|609.68|609.78|609.68|609.18|609.08|101
1606989900000|2020-12-03 10:05:00|609.88|609.78|609.48|609.38|609.98|609.88|609.48|609.38|125
1606990200000|2020-12-03 10:10:00|609.58|609.48|609.68|609.58|609.88|609.78|609.48|609.38|71
1606990500000|2020-12-03 10:15:00|609.58|609.48|609.68|609.58|609.88|609.78|609.58|609.48|74
1606990800000|2020-12-03 10:20:00|609.58|609.48|609.78|609.68|609.88|609.78|609.58|609.48|61
1606991100000|2020-12-03 10:25:00|609.68|609.58|609.78|609.68|609.88|609.78|609.48|609.38|75
1606991400000|2020-12-03 10:30:00|609.88|609.78|609.88|609.78|609.88|609.78|609.78|609.68|65
1606991700000|2020-12-03 10:35:00|609.98|609.88|609.78|609.68|609.98|609.88|609.58|609.48|89
1606992000000|2020-12-03 10:40:00|609.88|609.78|609.38|609.28|609.88|609.78|609.28|609.18|54
1606992300000|2020-12-03 10:45:00|609.48|609.38|609.78|609.68|609.78|609.68|609.38|609.28|53
1606992600000|2020-12-03 10:50:00|609.88|609.78|609.98|609.88|609.98|609.88|609.68|609.58|36
1606992900000|2020-12-03 10:55:00|610.08|609.98|610.58|610.48|610.58|610.48|610.08|609.98|120
1606993200000|2020-12-03 11:00:00|610.48|610.38|610.88|610.78|610.88|610.78|610.48|610.38|114
1606993500000|2020-12-03 11:05:00|610.98|610.88|611.68|611.58|611.68|611.58|610.98|610.88|236
1606993800000|2020-12-03 11:10:00|611.58|611.48|611.88|611.78|612.08|611.98|611.58|611.48|204
1606994100000|2020-12-03 11:15:00|611.98|611.88|611.78|611.68|611.98|611.88|611.68|611.58|52
1606994400000|2020-12-03 11:20:00|611.68|611.58|611.98|611.88|611.98|611.88|611.68|611.58|102
1606994700000|2020-12-03 11:25:00|611.88|611.78|611.88|611.78|612.18|612.08|611.88|611.78|96
1606995000000|2020-12-03 11:30:00|611.78|611.68|611.68|611.58|612.08|611.98|611.68|611.58|69
1606995300000|2020-12-03 11:35:00|611.78|611.68|611.48|611.38|611.78|611.68|611.38|611.28|42
1606995600000|2020-12-03 11:40:00|611.58|611.48|611.58|611.48|611.78|611.68|611.48|611.38|42
1606995900000|2020-12-03 11:45:00|611.48|611.38|611.58|611.48|611.68|611.58|611.48|611.38|48
1606996200000|2020-12-03 11:50:00|611.48|611.38|611.78|611.68|611.78|611.68|611.48|611.38|36
1606996500000|2020-12-03 11:55:00|611.88|611.78|612.18|612.08|612.28|612.18|611.88|611.78|121
1606996800000|2020-12-03 12:00:00|612.28|612.18|612.48|612.38|612.48|612.38|612.08|611.98|94
1606997100000|2020-12-03 12:05:00|612.38|612.28|611.98|611.88|612.58|612.48|611.98|611.88|93
1606997400000|2020-12-03 12:10:00|612.08|611.98|612.08|611.98|612.08|611.98|611.78|611.68|52
1606997700000|2020-12-03 12:15:00|611.98|611.88|611.68|611.58|612.08|611.98|611.68|611.58|51
1606998000000|2020-12-03 12:20:00|611.58|611.48|611.38|611.28|611.68|611.58|611.28|611.18|109
1606998300000|2020-12-03 12:25:00|611.28|611.18|611.68|611.58|611.68|611.58|611.28|611.18|97
1606998600000|2020-12-03 12:30:00|611.58|611.48|611.68|611.58|611.78|611.68|611.58|611.48|52
1606998900000|2020-12-03 12:35:00|611.58|611.48|610.88|610.78|611.58|611.48|610.78|610.68|164
1606999200000|2020-12-03 12:40:00|610.87|610.77|611.07|610.97|611.07|610.97|610.77|610.67|126
1606999500000|2020-12-03 12:45:00|610.97|610.87|611.37|611.27|611.37|611.27|610.97|610.87|122
1606999800000|2020-12-03 12:50:00|611.27|611.17|611.27|611.17|611.37|611.27|611.17|611.07|61
1607000100000|2020-12-03 12:55:00|611.17|611.07|611.17|611.07|611.27|611.17|611.07|610.97|92
1607000400000|2020-12-03 13:00:00|611.07|610.97|611.07|610.97|611.17|611.07|611.07|610.97|38
1607000700000|2020-12-03 13:05:00|611.17|611.07|611.37|611.27|611.47|611.37|610.87|610.77|59
1607001000000|2020-12-03 13:10:00|611.47|611.37|611.57|611.47|611.77|611.67|611.37|611.27|92
1607001300000|2020-12-03 13:15:00|611.67|611.57|611.47|611.37|611.77|611.67|611.47|611.37|72
1607001600000|2020-12-03 13:20:00|611.37|611.27|611.27|611.17|611.67|611.57|611.17|611.07|77
1607001900000|2020-12-03 13:25:00|611.17|611.07|611.37|611.27|611.37|611.27|611.17|611.07|42
1607002200000|2020-12-03 13:30:00|611.57|611.47|611.47|611.37|611.57|611.47|611.37|611.27|93
1607002500000|2020-12-03 13:35:00|611.37|611.27|611.37|611.27|611.47|611.37|611.27|611.17|38
1607002800000|2020-12-03 13:40:00|611.47|611.37|611.07|610.97|611.47|611.37|610.97|610.87|273
1607003100000|2020-12-03 13:45:00|610.97|610.87|610.87|610.77|611.07|610.97|610.87|610.77|41
1607003400000|2020-12-03 13:50:00|610.77|610.67|610.57|610.47|610.77|610.67|610.47|610.37|131
1607003700000|2020-12-03 13:55:00|610.67|610.57|610.97|610.87|610.97|610.87|610.27|610.17|119
1607004000000|2020-12-03 14:00:00|610.87|610.77|610.67|610.57|611.07|610.97|610.67|610.57|203
1607004300000|2020-12-03 14:05:00|610.57|610.47|610.97|610.87|611.07|610.97|610.47|610.37|106
1607004600000|2020-12-03 14:10:00|610.87|610.77|610.67|610.57|610.97|610.87|610.57|610.47|72
1607004900000|2020-12-03 14:15:00|610.57|610.47|610.57|610.47|610.67|610.57|610.47|610.37|60
1607005200000|2020-12-03 14:20:00|610.67|610.57|610.47|610.37|610.67|610.57|610.37|610.27|37
1607005500000|2020-12-03 14:25:00|610.57|610.47|610.47|610.37|610.77|610.67|610.37|610.27|52
1607005800000|2020-12-03 14:30:00|610.37|610.27|610.77|610.67|610.87|610.77|610.37|610.27|180
1607006100000|2020-12-03 14:35:00|610.67|610.57|610.47|610.37|610.77|610.67|610.07|609.97|304
1607006400000|2020-12-03 14:40:00|610.57|610.47|610.57|610.47|610.57|610.47|610.37|610.27|114
1607006700000|2020-12-03 14:45:00|610.67|610.57|610.77|610.67|610.77|610.67|610.47|610.37|153
1607007000000|2020-12-03 14:50:00|610.67|610.57|610.77|610.67|610.97|610.87|610.57|610.47|203
1607007300000|2020-12-03 14:55:00|610.67|610.57|611.07|610.97|611.27|611.17|610.67|610.57|144
1607007600000|2020-12-03 15:00:00|611.27|611.17|611.27|611.17|611.57|611.47|611.07|610.97|200
1607007900000|2020-12-03 15:05:00|611.37|611.27|610.87|610.77|611.37|611.27|610.77|610.67|136
1607008200000|2020-12-03 15:10:00|610.86|610.76|611.26|611.16|611.36|611.26|610.86|610.76|148
1607008500000|2020-12-03 15:15:00|611.36|611.26|611.26|611.16|611.46|611.36|611.06|610.96|147
1607008800000|2020-12-03 15:20:00|611.36|611.26|611.26|611.16|611.46|611.36|611.06|610.96|124
1607009100000|2020-12-03 15:25:00|611.16|611.06|610.96|610.86|611.26|611.16|610.96|610.86|90
1607009400000|2020-12-03 15:30:00|611.06|610.96|611.26|611.16|611.56|611.46|611.06|610.96|117
1607009700000|2020-12-03 15:35:00|611.36|611.26|611.26|611.16|611.36|611.26|610.96|610.86|70
1607010000000|2020-12-03 15:40:00|611.16|611.06|611.26|611.16|611.36|611.26|610.96|610.86|73
1607010300000|2020-12-03 15:45:00|611.16|611.06|611.06|610.96|611.26|611.16|610.76|610.66|96
1607010600000|2020-12-03 15:50:00|610.96|610.86|611.16|611.06|611.26|611.16|610.96|610.86|72
1607010900000|2020-12-03 15:55:00|611.06|610.96|611.06|610.96|611.36|611.26|610.96|610.86|116
1607011200000|2020-12-03 16:00:00|610.96|610.86|611.26|611.16|611.26|611.16|610.96|610.86|109
1607011500000|2020-12-03 16:05:00|611.16|611.06|610.96|610.86|611.26|611.16|610.86|610.76|124
1607011800000|2020-12-03 16:10:00|610.86|610.76|610.76|610.66|610.96|610.86|610.56|610.46|176
1607012100000|2020-12-03 16:15:00|610.86|610.76|610.96|610.86|611.06|610.96|610.76|610.66|59
1607012400000|2020-12-03 16:20:00|611.06|610.96|611.16|611.06|611.36|611.26|611.06|610.96|169
1607012700000|2020-12-03 16:25:00|611.06|610.96|610.96|610.86|611.16|611.06|610.86|610.76|189
1607013000000|2020-12-03 16:30:00|611.06|610.76|610.76|610.46|611.26|610.96|610.66|610.36|418
1607013300000|2020-12-03 16:35:00|610.66|610.36|610.86|610.56|611.16|610.86|610.56|610.26|207
1607013600000|2020-12-03 16:40:00|610.96|610.66|611.26|610.96|611.36|611.06|610.86|610.56|86
1607013900000|2020-12-03 16:45:00|611.16|610.86|611.16|610.86|611.26|610.96|611.06|610.76|24
1607014200000|2020-12-03 16:50:00|611.06|610.76|611.06|610.76|611.26|610.96|611.06|610.76|12
1607014500000|2020-12-03 16:55:00|611.16|610.86|611.16|610.86|611.26|610.96|611.06|610.76|47
1607014800000|2020-12-03 17:00:00|611.26|610.96|611.06|610.76|611.76|611.46|611.06|610.76|306
1607015100000|2020-12-03 17:05:00|611.16|610.86|611.06|610.76|611.16|610.86|610.86|610.56|50
1607015400000|2020-12-03 17:10:00|610.96|610.66|610.96|610.66|611.06|610.76|610.86|610.56|10
1607015700000|2020-12-03 17:15:00|610.86|610.56|611.16|610.86|611.16|610.86|610.76|610.46|43
1607016000000|2020-12-03 17:20:00|611.06|610.76|611.16|610.86|611.16|610.86|611.06|610.76|11
1607016300000|2020-12-03 17:25:00|611.26|610.96|611.16|610.86|611.36|611.06|611.06|610.76|22
1607016600000|2020-12-03 17:30:00|611.06|610.76|611.06|610.76|611.56|611.26|611.06|610.76|101
1607016900000|2020-12-03 17:35:00|611.16|610.86|610.96|610.66|611.16|610.86|610.96|610.66|13
1607017200000|2020-12-03 17:40:00|611.06|610.76|610.96|610.66|611.06|610.76|610.86|610.56|25
1607017500000|2020-12-03 17:45:00|610.86|610.56|610.96|610.66|610.96|610.66|610.66|610.36|13
1607017800000|2020-12-03 17:50:00|611.06|610.76|611.06|610.76|611.06|610.76|610.96|610.66|19
1607018100000|2020-12-03 17:55:00|611.16|610.86|611.16|610.86|611.26|610.96|610.96|610.66|23
1607018400000|2020-12-03 18:00:00|611.26|610.96|611.06|610.76|611.26|610.96|611.06|610.76|6
1607018700000|2020-12-03 18:05:00|610.96|610.66|610.86|610.56|611.06|610.76|610.76|610.46|38
1607019000000|2020-12-03 18:10:00|610.96|610.66|611.06|610.76|611.06|610.76|610.86|610.56|15
1607019300000|2020-12-03 18:15:00|611.16|610.86|611.16|610.86|611.26|610.96|611.06|610.76|13
1607019600000|2020-12-03 18:20:00|611.06|610.76|611.16|610.86|611.16|610.86|610.96|610.66|16
1607019900000|2020-12-03 18:25:00|611.06|610.76|611.06|610.76|611.16|610.86|611.06|610.76|7
1607020200000|2020-12-03 18:30:00|610.96|610.66|610.86|610.56|611.06|610.76|610.86|610.56|15
1607020500000|2020-12-03 18:35:00|610.76|610.46|610.96|610.66|610.96|610.66|610.76|610.46|12
1607020800000|2020-12-03 18:40:00|610.86|610.56|610.76|610.46|610.96|610.66|610.66|610.36|31
1607021100000|2020-12-03 18:45:00|610.66|610.36|610.86|610.56|610.86|610.56|610.56|610.26|16
1607021400000|2020-12-03 18:50:00|610.76|610.46|610.66|610.36|610.76|610.46|610.56|610.26|28
1607021700000|2020-12-03 18:55:00|610.56|610.26|610.36|610.06|610.66|610.36|610.16|609.86|47
1607022000000|2020-12-03 19:00:00|610.26|609.96|610.56|610.26|610.76|610.46|610.26|609.96|21
1607022300000|2020-12-03 19:05:00|610.66|610.36|610.56|610.26|610.66|610.36|610.56|610.26|11
1607022600000|2020-12-03 19:10:00|610.66|610.36|610.66|610.36|610.76|610.46|610.56|610.26|6
1607022900000|2020-12-03 19:15:00|610.56|610.26|610.66|610.36|610.66|610.36|610.56|610.26|15
1607023200000|2020-12-03 19:20:00|610.56|610.26|610.56|610.26|610.66|610.36|610.56|610.26|2
1607023500000|2020-12-03 19:25:00|610.46|610.16|610.66|610.36|610.66|610.36|610.36|610.06|2
1607023800000|2020-12-03 19:30:00|610.56|610.26|610.76|610.46|610.76|610.46|610.56|610.26|8
1607024100000|2020-12-03 19:35:00|610.66|610.36|610.66|610.36|610.76|610.46|610.66|610.36|24
1607024400000|2020-12-03 19:40:00|610.76|610.46|610.66|610.36|610.76|610.46|610.66|610.36|15
1607024700000|2020-12-03 19:45:00|610.76|610.46|610.76|610.46|610.76|610.46|610.66|610.36|14
1607025000000|2020-12-03 19:50:00|610.66|610.36|610.76|610.46|610.76|610.46|610.66|610.36|16
1607025300000|2020-12-03 19:55:00|610.66|610.36|610.86|610.56|610.96|610.66|610.66|610.36|33
1607025600000|2020-12-03 20:00:00|610.96|610.66|610.86|610.56|611.06|610.76|610.86|610.56|3
1607025900000|2020-12-03 20:05:00|610.96|610.66|610.66|610.36|610.96|610.66|610.66|610.36|26
1607026200000|2020-12-03 20:10:00|610.76|610.46|611.26|610.96|611.26|610.96|610.66|610.36|56
1607026500000|2020-12-03 20:15:00|611.16|610.86|611.26|610.96|611.36|611.06|611.16|610.86|30
1607026800000|2020-12-03 20:20:00|611.36|611.06|611.56|611.26|611.56|611.26|611.26|610.96|51
1607027100000|2020-12-03 20:25:00|611.46|611.16|611.46|611.16|611.56|611.26|611.46|611.16|2
1607027400000|2020-12-03 20:30:00|611.36|611.06|610.86|610.56|611.36|611.06|610.86|610.56|64
1607027700000|2020-12-03 20:35:00|610.96|610.66|610.26|609.96|611.06|610.76|610.26|609.96|51
1607028000000|2020-12-03 20:40:00|610.16|609.86|609.56|609.26|610.16|609.86|608.46|608.16|216
1607028300000|2020-12-03 20:45:00|609.46|609.16|609.86|609.56|610.16|609.86|609.16|608.86|108
1607028600000|2020-12-03 20:50:00|609.96|609.66|608.56|608.26|609.96|609.66|608.26|607.96|93
1607028900000|2020-12-03 20:55:00|608.66|608.36|609.16|608.86|609.26|608.96|608.56|608.26|81
1607029200000|2020-12-03 21:00:00|611.06|610.76|609.36|608.86|611.06|610.76|608.96|608.46|0
1607029500000|2020-12-03 21:05:00|609.26|608.76|609.46|608.96|609.56|609.06|609.26|608.76|0
1607029800000|2020-12-03 21:10:00|609.56|609.06|609.96|609.46|610.06|609.56|609.46|608.96|0
1607030100000|2020-12-03 21:15:00|610.06|609.56|609.96|609.46|610.06|609.56|609.96|609.46|0
1607031000000|2020-12-03 21:30:00|610.06|609.56|609.66|609.16|610.06|609.56|609.66|609.16|0
1607031300000|2020-12-03 21:35:00|609.76|609.26|609.76|609.26|609.96|609.46|609.66|609.16|0
1607031600000|2020-12-03 21:40:00|609.86|609.36|609.76|609.26|609.86|609.36|609.76|609.26|0
1607031900000|2020-12-03 21:45:00|609.66|609.16|609.76|609.26|609.76|609.26|609.66|609.16|0
1607032200000|2020-12-03 21:50:00|609.66|609.16|609.66|609.16|609.76|609.26|609.56|609.06|0
1607032500000|2020-12-03 21:55:00|609.76|609.26|609.56|609.06|609.76|609.26|609.56|609.06|0
1607032800000|2020-12-03 22:00:00|609.66|609.16|609.56|609.06|609.66|609.16|609.56|609.06|0
1607033400000|2020-12-03 22:10:00|609.66|609.16|609.66|609.16|609.66|609.16|609.56|609.06|0
1607033700000|2020-12-03 22:15:00|609.76|609.26|609.66|609.16|609.76|609.26|609.66|609.16|0
1607034000000|2020-12-03 22:20:00|609.56|609.06|609.56|609.06|609.56|609.06|609.56|609.06|0
1607034300000|2020-12-03 22:25:00|609.66|609.16|609.56|609.06|609.66|609.16|609.56|609.06|0
1607034900000|2020-12-03 22:35:00|609.46|608.96|609.46|608.96|609.46|608.96|609.46|608.96|0
1607035500000|2020-12-03 22:45:00|609.36|608.86|609.36|608.86|609.36|608.86|609.36|608.86|0
1607035800000|2020-12-03 22:50:00|609.46|608.96|609.46|608.96|609.56|609.06|609.46|608.96|0
1607036100000|2020-12-03 22:55:00|609.56|609.06|609.56|609.06|609.56|609.06|609.56|609.06|0
1607036400000|2020-12-03 23:00:00|609.76|609.26|609.46|608.96|609.86|609.36|609.36|608.86|0
1607036700000|2020-12-03 23:05:00|609.56|609.06|609.46|608.96|609.56|609.06|609.36|608.86|0
1607037000000|2020-12-03 23:10:00|609.36|608.86|609.46|608.96|609.46|608.96|609.36|608.86|0
1607037300000|2020-12-03 23:15:00|609.36|608.86|609.66|609.16|609.76|609.26|609.36|608.86|0
1607037600000|2020-12-03 23:20:00|609.76|609.26|609.86|609.36|609.86|609.36|609.76|609.26|0
1607037900000|2020-12-03 23:25:00|609.76|609.26|609.76|609.26|609.86|609.36|609.76|609.26|0
1607038200000|2020-12-03 23:30:00|609.86|609.36|610.26|609.76|610.36|609.86|609.76|609.26|0
1607038500000|2020-12-03 23:35:00|610.16|609.66|610.16|609.66|610.26|609.76|610.06|609.56|0
1607038800000|2020-12-03 23:40:00|610.06|609.56|610.06|609.56|610.06|609.56|609.96|609.46|0
1607039100000|2020-12-03 23:45:00|609.96|609.46|610.16|609.66|610.26|609.76|609.96|609.46|0
1607039400000|2020-12-03 23:50:00|610.06|609.56|609.86|609.36|610.16|609.66|609.76|609.26|0
1607039700000|2020-12-03 23:55:00|609.76|609.26|609.86|609.36|609.96|609.46|609.76|609.26|0
1607040000000|2020-12-04 00:00:00|609.96|609.46|610.16|609.66|610.26|609.76|609.96|609.46|0
1607040300000|2020-12-04 00:05:00|610.06|609.56|610.06|609.56|610.16|609.66|610.06|609.56|0
1607040600000|2020-12-04 00:10:00|610.16|609.66|609.66|609.16|610.16|609.66|609.66|609.16|0
1607040900000|2020-12-04 00:15:00|609.86|609.36|609.96|609.46|610.16|609.66|609.86|609.36|0
1607041200000|2020-12-04 00:20:00|610.06|609.56|610.46|609.96|610.46|609.96|609.96|609.46|0
1607041500000|2020-12-04 00:25:00|610.56|610.06|610.46|609.96|610.56|610.06|610.26|609.76|0
1607041800000|2020-12-04 00:30:00|610.36|609.86|610.06|609.56|610.46|609.96|610.06|609.56|0
1607042100000|2020-12-04 00:35:00|609.96|609.46|609.86|609.36|610.16|609.66|609.86|609.36|0
1607042400000|2020-12-04 00:40:00|609.76|609.26|609.86|609.36|609.96|609.46|609.66|609.16|0
1607042700000|2020-12-04 00:45:00|609.96|609.46|609.86|609.36|609.96|609.46|609.66|609.16|0
1607043000000|2020-12-04 00:50:00|609.76|609.26|609.56|609.06|609.76|609.26|609.56|609.06|0
1607043300000|2020-12-04 00:55:00|609.66|609.16|609.66|609.16|609.86|609.36|609.66|609.16|0
1607043600000|2020-12-04 01:00:00|609.76|609.26|609.96|609.46|610.06|609.56|609.76|609.26|0
1607044200000|2020-12-04 01:10:00|610.16|609.66|610.16|609.66|610.16|609.66|609.96|609.46|0
1607044500000|2020-12-04 01:15:00|610.06|609.56|610.26|609.76|610.46|609.96|609.96|609.46|0
1607044800000|2020-12-04 01:20:00|610.16|609.66|610.26|609.76|610.26|609.76|610.16|609.66|0
1607045100000|2020-12-04 01:25:00|610.16|609.66|610.16|609.66|610.26|609.76|610.16|609.66|0
1607045400000|2020-12-04 01:30:00|610.06|609.56|609.36|608.86|610.06|609.56|609.26|608.76|0
1607045700000|2020-12-04 01:35:00|609.46|608.96|609.56|609.06|609.66|609.16|609.36|608.86|0
1607046000000|2020-12-04 01:40:00|609.66|609.16|609.66|609.16|609.86|609.36|609.66|609.16|0
1607046300000|2020-12-04 01:45:00|609.86|609.36|609.96|609.46|610.16|609.66|609.76|609.26|0
1607046600000|2020-12-04 01:50:00|610.06|609.56|609.96|609.46|610.16|609.66|609.96|609.46|0
1607046900000|2020-12-04 01:55:00|609.86|609.36|609.66|609.16|609.96|609.46|609.46|608.96|0
1607047200000|2020-12-04 02:00:00|609.76|609.26|609.66|609.16|609.76|609.26|609.56|609.06|0
1607047500000|2020-12-04 02:05:00|609.56|609.06|609.46|608.96|609.66|609.16|609.46|608.96|0
1607047800000|2020-12-04 02:10:00|609.56|609.06|609.66|609.16|609.66|609.16|609.46|608.96|0
1607048100000|2020-12-04 02:15:00|609.56|609.06|609.66|609.16|609.66|609.16|609.36|608.86|0
1607048400000|2020-12-04 02:20:00|609.76|609.26|609.76|609.26|609.86|609.36|609.66|609.16|0
1607048700000|2020-12-04 02:25:00|609.86|609.36|609.96|609.46|609.96|609.46|609.66|609.16|0
1607049000000|2020-12-04 02:30:00|610.16|609.66|610.16|609.66|610.26|609.76|609.96|609.46|0
1607049600000|2020-12-04 02:40:00|610.06|609.56|609.96|609.46|610.06|609.56|609.96|609.46|0
1607049900000|2020-12-04 02:45:00|609.86|609.36|610.06|609.56|610.16|609.66|609.86|609.36|0
1607050200000|2020-12-04 02:50:00|609.96|609.46|609.96|609.46|610.16|609.66|609.96|609.46|0
1607050500000|2020-12-04 02:55:00|610.06|609.56|610.16|609.66|610.16|609.66|609.96|609.46|0
1607050800000|2020-12-04 03:00:00|610.06|609.56|610.16|609.66|610.16|609.66|609.96|609.46|0
1607051100000|2020-12-04 03:05:00|610.06|609.56|610.16|609.66|610.16|609.66|609.86|609.36|0
1607051400000|2020-12-04 03:10:00|609.96|609.46|609.96|609.46|610.16|609.66|609.96|609.46|0
1607051700000|2020-12-04 03:15:00|609.86|609.36|609.96|609.46|610.06|609.56|609.86|609.36|0
1607052000000|2020-12-04 03:20:00|610.06|609.56|609.96|609.46|610.16|609.66|609.96|609.46|0
1607052300000|2020-12-04 03:25:00|609.86|609.36|609.96|609.46|609.96|609.46|609.76|609.26|0
1607052600000|2020-12-04 03:30:00|609.86|609.36|609.96|609.46|609.96|609.46|609.76|609.26|0
1607052900000|2020-12-04 03:35:00|610.06|609.56|610.06|609.56|610.06|609.56|609.96|609.46|0
1607053200000|2020-12-04 03:40:00|609.96|609.46|609.96|609.46|610.06|609.56|609.96|609.46|0
1607053500000|2020-12-04 03:45:00|610.06|609.56|609.96|609.46|610.06|609.56|609.96|609.46|0
1607053800000|2020-12-04 03:50:00|610.06|609.56|609.96|609.46|610.06|609.56|609.96|609.46|0
1607054100000|2020-12-04 03:55:00|610.06|609.56|609.96|609.46|610.06|609.56|609.96|609.46|0
1607054400000|2020-12-04 04:00:00|609.86|609.36|609.86|609.36|609.96|609.46|609.76|609.26|0
1607054700000|2020-12-04 04:05:00|609.96|609.46|609.96|609.46|609.96|609.46|609.86|609.36|0
1607055000000|2020-12-04 04:10:00|610.06|609.56|609.96|609.46|610.16|609.66|609.96|609.46|0
1607055600000|2020-12-04 04:20:00|609.86|609.36|609.96|609.46|609.96|609.46|609.86|609.36|0
1607055900000|2020-12-04 04:25:00|609.86|609.36|609.96|609.46|609.96|609.46|609.86|609.36|0
1607056200000|2020-12-04 04:30:00|610.06|609.56|610.06|609.56|610.16|609.66|609.96|609.46|0
1607056500000|2020-12-04 04:35:00|609.96|609.46|610.16|609.66|610.16|609.66|609.96|609.46|0
1607056800000|2020-12-04 04:40:00|610.26|609.76|610.16|609.66|610.26|609.76|610.16|609.66|0
1607057400000|2020-12-04 04:50:00|610.06|609.56|609.96|609.46|610.16|609.66|609.96|609.46|0
1607058000000|2020-12-04 05:00:00|610.06|609.56|609.96|609.46|610.16|609.66|609.96|609.46|0
1607058300000|2020-12-04 05:05:00|609.86|609.36|609.96|609.46|609.96|609.46|609.86|609.36|0
1607058600000|2020-12-04 05:10:00|610.06|609.56|610.16|609.66|610.16|609.66|609.96|609.46|0
1607058900000|2020-12-04 05:15:00|610.26|609.76|610.16|609.66|610.26|609.76|610.16|609.66|0
1607059200000|2020-12-04 05:20:00|610.26|609.76|610.26|609.76|610.46|609.96|610.16|609.66|0
1607059500000|2020-12-04 05:25:00|610.36|609.86|610.26|609.76|610.46|609.96|610.26|609.76|0
1607059800000|2020-12-04 05:30:00|610.36|609.86|610.76|610.26|610.76|610.26|610.36|609.86|0
1607060100000|2020-12-04 05:35:00|610.66|610.16|610.86|610.36|610.86|610.36|610.66|610.16|0
1607060400000|2020-12-04 05:40:00|610.76|610.26|610.76|610.26|610.86|610.36|610.76|610.26|0
1607060700000|2020-12-04 05:45:00|610.86|610.36|610.76|610.26|610.86|610.36|610.76|610.26|0
1607061300000|2020-12-04 05:55:00|610.86|610.36|610.76|610.26|611.06|610.56|610.76|610.26|0
1607061600000|2020-12-04 06:00:00|610.66|610.16|610.86|610.36|610.86|610.36|610.56|610.06|0
1607061900000|2020-12-04 06:05:00|610.76|610.26|610.66|610.16|610.76|610.26|610.56|610.06|0
1607062200000|2020-12-04 06:10:00|610.76|610.26|610.56|610.06|610.76|610.26|610.56|610.06|0
1607062500000|2020-12-04 06:15:00|610.46|609.96|610.56|610.06|610.76|610.26|610.46|609.96|0
1607063100000|2020-12-04 06:25:00|610.46|609.96|610.46|609.96|610.46|609.96|610.46|609.96|0
1607063400000|2020-12-04 06:30:00|610.36|609.86|610.56|610.06|610.56|610.06|610.36|609.86|0
1607063700000|2020-12-04 06:35:00|610.46|609.96|610.56|610.06|610.56|610.06|610.36|609.86|0
1607064000000|2020-12-04 06:40:00|610.46|609.96|610.56|610.06|610.56|610.06|610.46|609.96|0
1607064300000|2020-12-04 06:45:00|610.46|609.96|610.46|609.96|610.46|609.96|610.46|609.96|0
1607064600000|2020-12-04 06:50:00|610.56|610.06|610.76|610.26|610.76|610.26|610.56|610.06|0
1607064900000|2020-12-04 06:55:00|610.86|610.36|610.86|610.36|610.86|610.36|610.76|610.26|0
1607065200000|2020-12-04 07:00:00|610.76|610.26|611.06|610.76|611.16|610.86|610.36|610.06|130
1607065500000|2020-12-04 07:05:00|610.96|610.66|610.96|610.66|611.16|610.86|610.86|610.56|135
1607065800000|2020-12-04 07:10:00|611.06|610.76|610.96|610.66|611.06|610.76|610.56|610.26|89
1607066100000|2020-12-04 07:15:00|611.06|610.76|611.16|610.86|611.26|610.96|611.06|610.76|52
1607066400000|2020-12-04 07:20:00|611.26|610.96|611.36|611.06|611.56|611.26|611.26|610.96|62
1607066700000|2020-12-04 07:25:00|611.26|610.96|611.06|610.76|611.26|610.96|610.86|610.56|65
1607067000000|2020-12-04 07:30:00|610.96|610.66|611.06|610.76|611.16|610.86|610.86|610.56|26
1607067300000|2020-12-04 07:35:00|610.96|610.66|610.56|610.26|611.06|610.76|610.56|610.26|42
1607067600000|2020-12-04 07:40:00|610.66|610.36|610.86|610.56|610.96|610.66|610.46|610.16|40
1607067900000|2020-12-04 07:45:00|610.96|610.66|610.96|610.66|611.06|610.76|610.56|610.26|31
1607068200000|2020-12-04 07:50:00|610.86|610.56|611.06|610.76|611.26|610.96|610.86|610.56|41
1607068500000|2020-12-04 07:55:00|611.16|610.86|611.66|611.36|611.76|611.46|611.06|610.76|103
1607068800000|2020-12-04 08:00:00|611.56|611.46|612.26|612.16|612.66|612.56|610.76|610.66|821
1607069100000|2020-12-04 08:05:00|612.36|612.26|613.06|612.96|613.36|613.26|612.36|612.26|463
1607069400000|2020-12-04 08:10:00|613.16|613.06|613.56|613.46|613.66|613.56|612.66|612.56|304
1607069700000|2020-12-04 08:15:00|613.46|613.36|612.56|612.46|613.56|613.46|612.56|612.46|300
1607070000000|2020-12-04 08:20:00|612.66|612.56|612.96|612.86|613.36|613.26|612.66|612.56|142
1607070300000|2020-12-04 08:25:00|613.06|612.96|613.06|612.96|613.16|613.06|612.76|612.66|105
1607070600000|2020-12-04 08:30:00|612.96|612.86|613.16|613.06|613.16|613.06|612.86|612.76|121
1607070900000|2020-12-04 08:35:00|613.06|612.96|613.36|613.26|613.36|613.26|613.06|612.96|113
1607071200000|2020-12-04 08:40:00|613.34|613.24|612.64|612.54|613.34|613.24|612.54|612.44|107
1607071500000|2020-12-04 08:45:00|612.54|612.44|612.14|612.04|612.64|612.54|612.04|611.94|193
1607071800000|2020-12-04 08:50:00|612.04|611.94|611.44|611.34|612.14|612.04|611.44|611.34|240
1607072100000|2020-12-04 08:55:00|611.54|611.44|611.84|611.74|611.94|611.84|611.44|611.34|188
1607072400000|2020-12-04 09:00:00|611.74|611.64|612.14|612.04|612.24|612.14|611.54|611.44|143
1607072700000|2020-12-04 09:05:00|612.24|612.14|612.34|612.24|612.64|612.54|612.14|612.04|156
1607073000000|2020-12-04 09:10:00|612.44|612.34|611.84|611.74|612.44|612.34|611.74|611.64|134
1607073300000|2020-12-04 09:15:00|611.74|611.64|611.94|611.84|612.04|611.94|611.74|611.64|61
1607073600000|2020-12-04 09:20:00|611.84|611.74|611.54|611.44|611.84|611.74|611.54|611.44|74
1607073900000|2020-12-04 09:25:00|611.64|611.54|611.54|611.44|611.64|611.54|611.44|611.34|41
1607074200000|2020-12-04 09:30:00|611.64|611.54|611.64|611.54|611.74|611.64|611.54|611.44|105
1607074500000|2020-12-04 09:35:00|611.74|611.64|612.04|611.94|612.04|611.94|611.64|611.54|73
1607074800000|2020-12-04 09:40:00|611.94|611.84|612.44|612.34|612.74|612.64|611.94|611.84|177
1607075100000|2020-12-04 09:45:00|612.54|612.44|613.44|613.34|613.54|613.44|612.54|612.44|399
1607075400000|2020-12-04 09:50:00|613.34|613.24|612.94|612.84|613.44|613.34|612.84|612.74|163
1607075700000|2020-12-04 09:55:00|613.04|612.94|612.64|612.54|613.04|612.94|612.54|612.44|138
1607076000000|2020-12-04 10:00:00|612.74|612.64|612.14|612.04|612.74|612.64|611.64|611.54|254
1607076300000|2020-12-04 10:05:00|612.24|612.14|612.04|611.94|612.24|612.14|611.84|611.74|92
1607076600000|2020-12-04 10:10:00|611.94|611.84|611.54|611.44|612.04|611.94|611.54|611.44|69
1607076900000|2020-12-04 10:15:00|611.44|611.34|611.34|611.24|611.64|611.54|611.34|611.24|126
1607077200000|2020-12-04 10:20:00|611.24|611.14|610.54|610.44|611.34|611.24|610.54|610.44|200
1607077500000|2020-12-04 10:25:00|610.64|610.54|610.24|610.14|610.64|610.54|610.04|609.94|182
1607077800000|2020-12-04 10:30:00|610.34|610.24|610.84|610.74|610.94|610.84|610.34|610.24|170
1607078100000|2020-12-04 10:35:00|610.94|610.84|611.24|611.14|611.34|611.24|610.94|610.84|116
1607078400000|2020-12-04 10:40:00|611.34|611.24|611.44|611.34|611.54|611.44|611.24|611.14|68
1607078700000|2020-12-04 10:45:00|611.34|611.24|611.34|611.24|611.44|611.34|611.24|611.14|56
1607079000000|2020-12-04 10:50:00|611.24|611.14|611.34|611.24|611.54|611.44|611.04|610.94|77
1607079300000|2020-12-04 10:55:00|611.24|611.14|611.64|611.54|611.74|611.64|611.24|611.14|74
1607079600000|2020-12-04 11:00:00|611.54|611.44|611.44|611.34|611.74|611.64|611.34|611.24|58
1607079900000|2020-12-04 11:05:00|611.54|611.44|611.44|611.34|611.54|611.44|611.14|611.04|148
1607080200000|2020-12-04 11:10:00|611.54|611.44|611.34|611.24|611.54|611.44|611.24|611.14|41
1607080500000|2020-12-04 11:15:00|611.24|611.14|611.14|611.04|611.34|611.24|610.94|610.84|64
1607080800000|2020-12-04 11:20:00|611.04|610.94|610.94|610.84|611.14|611.04|610.74|610.64|68
1607081100000|2020-12-04 11:25:00|611.04|610.94|611.14|611.04|611.24|611.14|611.04|610.94|57
1607081400000|2020-12-04 11:30:00|611.04|610.94|611.24|611.14|611.24|611.14|611.04|610.94|33
1607081700000|2020-12-04 11:35:00|611.14|611.04|611.44|611.34|611.84|611.74|611.14|611.04|179
1607082000000|2020-12-04 11:40:00|611.34|611.24|611.34|611.24|611.44|611.34|611.04|610.94|93
1607082300000|2020-12-04 11:45:00|611.24|611.14|611.34|611.24|611.54|611.44|611.14|611.04|72
1607082600000|2020-12-04 11:50:00|611.44|611.34|611.34|611.24|611.44|611.34|611.14|611.04|86
1607082900000|2020-12-04 11:55:00|611.24|611.14|611.44|611.34|611.54|611.44|611.14|611.04|55
1607083200000|2020-12-04 12:00:00|611.34|611.24|611.44|611.34|611.54|611.44|611.14|611.04|139
1607083500000|2020-12-04 12:05:00|611.34|611.24|611.64|611.54|611.64|611.54|611.14|611.04|67
1607083800000|2020-12-04 12:10:00|611.54|611.44|611.54|611.44|611.74|611.64|611.34|611.24|89
1607084100000|2020-12-04 12:15:00|611.64|611.54|611.74|611.64|611.74|611.64|611.54|611.44|23
1607084400000|2020-12-04 12:20:00|611.84|611.74|612.04|611.94|612.24|612.14|611.64|611.54|98
1607084700000|2020-12-04 12:25:00|612.14|612.04|612.04|611.94|612.14|612.04|611.84|611.74|109
1607085000000|2020-12-04 12:30:00|611.94|611.84|611.94|611.84|611.94|611.84|611.74|611.64|69
1607085300000|2020-12-04 12:35:00|611.84|611.74|612.04|611.94|612.14|612.04|611.84|611.74|72
1607085600000|2020-12-04 12:40:00|611.99|611.89|612.19|612.09|612.19|612.09|611.99|611.89|58
1607085900000|2020-12-04 12:45:00|612.29|612.19|612.09|611.99|612.29|612.19|611.89|611.79|72
1607086200000|2020-12-04 12:50:00|612.19|612.09|612.09|611.99|612.19|612.09|611.99|611.89|34
1607086500000|2020-12-04 12:55:00|611.99|611.89|611.89|611.79|612.09|611.99|611.79|611.69|33
1607086800000|2020-12-04 13:00:00|611.99|611.89|611.79|611.69|612.09|611.99|611.79|611.69|47
1607087100000|2020-12-04 13:05:00|611.69|611.59|612.09|611.99|612.09|611.99|611.69|611.59|62
1607087400000|2020-12-04 13:10:00|611.99|611.89|611.99|611.89|612.19|612.09|611.99|611.89|85
1607087700000|2020-12-04 13:15:00|611.89|611.79|611.89|611.79|612.09|611.99|611.89|611.79|73
1607088000000|2020-12-04 13:20:00|611.79|611.69|611.89|611.79|611.89|611.79|611.69|611.59|86
1607088300000|2020-12-04 13:25:00|611.79|611.69|611.69|611.59|611.79|611.69|611.49|611.39|116
1607088600000|2020-12-04 13:30:00|611.59|611.49|611.49|611.39|611.99|611.89|610.79|610.69|410
1607088900000|2020-12-04 13:35:00|611.59|611.49|611.39|611.29|611.59|611.49|611.29|611.19|77
1607089200000|2020-12-04 13:40:00|611.29|611.19|611.79|611.69|611.99|611.89|611.29|611.19|136
1607089500000|2020-12-04 13:45:00|611.89|611.79|611.99|611.89|612.09|611.99|611.69|611.59|116
1607089800000|2020-12-04 13:50:00|612.09|611.99|611.79|611.69|612.29|612.19|611.79|611.69|105
1607090100000|2020-12-04 13:55:00|611.89|611.79|611.79|611.69|611.89|611.79|611.69|611.59|55
1607090400000|2020-12-04 14:00:00|611.89|611.79|611.89|611.79|611.99|611.89|611.69|611.59|62
1607090700000|2020-12-04 14:05:00|611.79|611.69|611.69|611.59|611.99|611.89|611.69|611.59|63
1607091000000|2020-12-04 14:10:00|611.59|611.49|611.99|611.89|611.99|611.89|611.59|611.49|70
1607091300000|2020-12-04 14:15:00|612.09|611.99|612.19|612.09|612.29|612.19|611.99|611.89|95
1607091600000|2020-12-04 14:20:00|612.09|611.99|612.29|612.19|612.29|612.19|612.09|611.99|90
1607091900000|2020-12-04 14:25:00|612.19|612.09|612.19|612.09|612.29|612.19|611.99|611.89|94
1607092200000|2020-12-04 14:30:00|612.29|612.19|612.49|612.39|613.09|612.99|612.19|612.09|297
1607092500000|2020-12-04 14:35:00|612.59|612.49|613.09|612.99|613.09|612.99|612.39|612.29|199
1607092800000|2020-12-04 14:40:00|613.19|613.09|613.99|613.89|613.99|613.89|613.09|612.99|367
1607093100000|2020-12-04 14:45:00|613.89|613.79|614.19|614.09|614.19|614.09|613.79|613.69|313
1607093400000|2020-12-04 14:50:00|614.29|614.19|614.69|614.59|614.99|614.89|614.19|614.09|405
1607093700000|2020-12-04 14:55:00|614.59|614.49|614.59|614.49|614.79|614.69|614.49|614.39|334
1607094000000|2020-12-04 15:00:00|614.49|614.39|614.09|613.99|614.49|614.39|613.89|613.79|307
1607094300000|2020-12-04 15:05:00|614.19|614.09|614.39|614.29|614.49|614.39|614.19|614.09|175
1607094600000|2020-12-04 15:10:00|614.44|614.34|614.44|614.34|614.64|614.54|614.34|614.24|103
1607094900000|2020-12-04 15:15:00|614.54|614.44|614.84|614.74|614.84|614.74|614.44|614.34|169
1607095200000|2020-12-04 15:20:00|614.94|614.84|614.34|614.24|614.94|614.84|614.24|614.14|198
1607095500000|2020-12-04 15:25:00|614.44|614.34|613.84|613.74|614.44|614.34|613.74|613.64|196
1607095800000|2020-12-04 15:30:00|613.74|613.64|614.44|614.34|614.44|614.34|613.74|613.64|163
1607096100000|2020-12-04 15:35:00|614.54|614.44|614.44|614.34|614.94|614.84|614.44|614.34|146
1607096400000|2020-12-04 15:40:00|614.54|614.44|614.64|614.54|614.74|614.64|614.34|614.24|102
1607096700000|2020-12-04 15:45:00|614.54|614.44|614.64|614.54|614.74|614.64|614.24|614.14|96
1607097000000|2020-12-04 15:50:00|614.74|614.64|614.44|614.34|614.74|614.64|614.44|614.34|86
1607097300000|2020-12-04 15:55:00|614.54|614.44|614.14|614.04|614.54|614.44|614.14|614.04|99
1607097600000|2020-12-04 16:00:00|614.24|614.14|614.24|614.14|614.34|614.24|613.94|613.84|121
1607097900000|2020-12-04 16:05:00|614.14|614.04|614.34|614.24|614.34|614.24|614.04|613.94|92
1607098200000|2020-12-04 16:10:00|614.24|614.14|614.64|614.54|614.64|614.54|614.14|614.04|124
1607098500000|2020-12-04 16:15:00|614.54|614.44|614.64|614.54|614.64|614.54|614.34|614.24|112
1607098800000|2020-12-04 16:20:00|614.74|614.64|614.94|614.84|615.04|614.94|614.54|614.44|130
1607099100000|2020-12-04 16:25:00|615.04|614.94|615.14|615.04|615.34|615.24|614.94|614.84|300
1607099400000|2020-12-04 16:30:00|615.24|614.94|615.84|615.54|615.84|615.54|615.24|614.94|516
1607099700000|2020-12-04 16:35:00|615.74|615.44|615.94|615.64|616.24|615.94|615.64|615.34|218
1607100000000|2020-12-04 16:40:00|616.04|615.74|615.74|615.44|616.04|615.74|615.64|615.34|114
1607100300000|2020-12-04 16:45:00|615.64|615.34|615.84|615.54|615.94|615.64|615.64|615.34|53
1607100600000|2020-12-04 16:50:00|615.74|615.44|615.94|615.64|616.04|615.74|615.74|615.44|71
1607100900000|2020-12-04 16:55:00|615.84|615.54|615.74|615.44|615.94|615.64|615.74|615.44|31
1607101200000|2020-12-04 17:00:00|615.84|615.54|615.64|615.34|615.84|615.54|615.64|615.34|29
1607101500000|2020-12-04 17:05:00|615.74|615.44|615.74|615.44|615.84|615.54|615.64|615.34|30
1607101800000|2020-12-04 17:10:00|615.64|615.34|615.84|615.54|615.94|615.64|615.64|615.34|27
1607102100000|2020-12-04 17:15:00|615.74|615.44|615.74|615.44|615.84|615.54|615.64|615.34|38
1607102400000|2020-12-04 17:20:00|615.64|615.34|615.84|615.54|615.94|615.64|615.64|615.34|33
1607102700000|2020-12-04 17:25:00|615.94|615.64|615.94|615.64|616.14|615.84|615.84|615.54|57
1607103000000|2020-12-04 17:30:00|616.04|615.74|615.84|615.54|616.04|615.74|615.84|615.54|15
1607103300000|2020-12-04 17:35:00|615.74|615.44|615.64|615.34|615.84|615.54|615.54|615.24|29
1607103600000|2020-12-04 17:40:00|615.74|615.44|615.64|615.34|615.74|615.44|615.54|615.24|11
1607103900000|2020-12-04 17:45:00|615.54|615.24|615.64|615.34|615.74|615.44|615.54|615.24|7
1607104200000|2020-12-04 17:50:00|615.54|615.24|615.54|615.24|615.64|615.34|615.44|615.14|17
1607104500000|2020-12-04 17:55:00|615.64|615.34|615.64|615.34|615.64|615.34|615.54|615.24|13
1607104800000|2020-12-04 18:00:00|615.74|615.44|615.64|615.34|615.74|615.44|615.54|615.24|11
1607105100000|2020-12-04 18:05:00|615.54|615.24|615.64|615.34|615.64|615.34|615.54|615.24|12
1607105400000|2020-12-04 18:10:00|||||||||4
1607105700000|2020-12-04 18:15:00|615.74|615.44|615.64|615.34|615.84|615.54|615.64|615.34|22
1607106000000|2020-12-04 18:20:00|615.74|615.44|615.64|615.34|615.74|615.44|615.64|615.34|12
1607106300000|2020-12-04 18:25:00|615.74|615.44|615.64|615.34|615.74|615.44|615.64|615.34|2
1607106600000|2020-12-04 18:30:00|615.74|615.44|615.74|615.44|615.74|615.44|615.74|615.44|4
1607106900000|2020-12-04 18:35:00|615.84|615.54|616.04|615.74|616.04|615.74|615.74|615.44|23
1607107200000|2020-12-04 18:40:00|615.94|615.64|615.94|615.64|616.04|615.74|615.84|615.54|6
1607107500000|2020-12-04 18:45:00|615.84|615.54|615.94|615.64|616.04|615.74|615.74|615.44|7
1607107800000|2020-12-04 18:50:00|615.84|615.54|615.74|615.44|615.94|615.64|615.74|615.44|8
1607108100000|2020-12-04 18:55:00|615.64|615.34|615.54|615.24|615.74|615.44|615.54|615.24|28
1607108400000|2020-12-04 19:00:00|615.64|615.34|615.74|615.44|615.84|615.54|615.54|615.24|33
1607108700000|2020-12-04 19:05:00|615.84|615.54|615.74|615.44|615.84|615.54|615.74|615.44|13
1607109000000|2020-12-04 19:10:00|615.84|615.54|615.64|615.34|615.84|615.54|615.64|615.34|8
1607109300000|2020-12-04 19:15:00|615.74|615.44|615.84|615.54|615.94|615.64|615.74|615.44|5
1607109600000|2020-12-04 19:20:00|615.94|615.64|615.74|615.44|615.94|615.64|615.74|615.44|18
1607109900000|2020-12-04 19:25:00|615.84|615.54|615.64|615.34|615.84|615.54|615.64|615.34|11
1607110200000|2020-12-04 19:30:00|615.74|615.44|615.74|615.44|615.84|615.54|615.64|615.34|13
1607110500000|2020-12-04 19:35:00|615.64|615.34|615.54|615.24|615.74|615.44|615.54|615.24|37
1607110800000|2020-12-04 19:40:00|615.44|615.14|615.84|615.54|615.84|615.54|615.44|615.14|73
1607111100000|2020-12-04 19:45:00|615.74|615.44|615.74|615.44|615.84|615.54|615.74|615.44|9
1607111400000|2020-12-04 19:50:00|615.64|615.34|615.54|615.24|615.74|615.44|615.54|615.24|26
1607111700000|2020-12-04 19:55:00|615.64|615.34|615.64|615.34|615.64|615.34|615.54|615.24|10
1607112000000|2020-12-04 20:00:00|615.74|615.44|615.64|615.34|615.84|615.54|615.54|615.24|35
1607112300000|2020-12-04 20:05:00|615.54|615.24|615.54|615.24|615.64|615.34|615.44|615.14|19
1607112600000|2020-12-04 20:10:00|615.44|615.14|615.24|614.94|615.44|615.14|615.14|614.84|42
1607112900000|2020-12-04 20:15:00|615.14|614.84|615.34|615.04|615.44|615.14|615.14|614.84|19
1607113200000|2020-12-04 20:20:00|615.24|614.94|615.44|615.14|615.54|615.24|615.24|614.94|19
1607113500000|2020-12-04 20:25:00|615.34|615.04|615.34|615.04|615.34|615.04|615.04|614.74|12
1607113800000|2020-12-04 20:30:00|615.44|615.14|615.64|615.34|615.64|615.34|615.34|615.04|22
1607114100000|2020-12-04 20:35:00|615.54|615.24|615.64|615.34|615.64|615.34|615.44|615.14|16
1607114400000|2020-12-04 20:40:00|615.54|615.24|616.24|615.94|616.34|616.04|615.44|615.14|53
1607114700000|2020-12-04 20:45:00|616.14|615.84|616.34|616.04|616.34|616.04|616.04|615.74|27
1607115000000|2020-12-04 20:50:00|616.24|615.94|616.34|616.04|616.44|616.14|616.04|615.74|84
1607115300000|2020-12-04 20:55:00|616.24|615.94|616.74|616.44|616.74|616.44|615.84|615.54|66
1607115600000|2020-12-04 21:00:00|616.64|616.14|616.14|615.64|616.74|616.24|616.14|615.64|0
1607115900000|2020-12-04 21:05:00|616.04|615.54|616.14|615.64|616.24|615.74|616.04|615.54|0
1607116200000|2020-12-04 21:10:00|616.04|615.54|615.54|615.04|616.04|615.54|615.44|614.94|0
1607116500000|2020-12-04 21:15:00|615.74|615.24|615.64|615.14|615.74|615.24|615.64|615.14|0
1607116800000|2020-12-04 21:20:00|615.54|615.04|615.64|615.14|615.64|615.14|615.54|615.04|0
1607117100000|2020-12-04 21:25:00|615.54|615.04|615.64|615.14|615.64|615.14|615.54|615.04|0
1607117400000|2020-12-04 21:30:00|615.74|615.24|615.74|615.24|615.84|615.34|615.64|615.14|0
1607117700000|2020-12-04 21:35:00|615.84|615.34|615.84|615.34|615.94|615.44|615.74|615.24|0
1607118000000|2020-12-04 21:40:00|615.74|615.24|615.64|615.14|615.84|615.34|615.64|615.14|0
1607118300000|2020-12-04 21:45:00|615.74|615.24|615.64|615.14|615.74|615.24|615.54|615.04|0
1607118600000|2020-12-04 21:50:00|615.54|615.04|615.44|614.94|615.64|615.14|615.44|614.94|0
1607118900000|2020-12-04 21:55:00|615.54|615.04|615.44|614.94|615.54|615.04|615.44|614.94|0
1607295600000|2020-12-06 23:00:00|617.34|616.84|617.04|616.54|617.54|617.04|616.94|616.44|0
1607295900000|2020-12-06 23:05:00|617.14|616.64|617.24|616.74|617.24|616.74|616.84|616.34|0
1607296200000|2020-12-06 23:10:00|617.14|616.64|616.54|616.04|617.14|616.64|616.54|616.04|0
1607296500000|2020-12-06 23:15:00|616.44|615.94|616.44|615.94|616.64|616.14|616.34|615.84|0
1607296800000|2020-12-06 23:20:00|616.54|616.04|616.74|616.24|616.74|616.24|616.44|615.94|0
1607297100000|2020-12-06 23:25:00|616.64|616.14|616.84|616.34|616.84|616.34|616.54|616.04|0
1607297400000|2020-12-06 23:30:00|617.04|616.54|616.74|616.24|617.14|616.64|616.74|616.24|0
1607297700000|2020-12-06 23:35:00|616.64|616.14|616.94|616.44|616.94|616.44|616.64|616.14|0
1607298000000|2020-12-06 23:40:00|616.84|616.34|617.04|616.54|617.04|616.54|616.84|616.34|0
1607298300000|2020-12-06 23:45:00|616.94|616.44|617.04|616.54|617.14|616.64|616.94|616.44|0
1607298600000|2020-12-06 23:50:00|616.94|616.44|616.94|616.44|617.04|616.54|616.84|616.34|0
1607298900000|2020-12-06 23:55:00|616.84|616.34|616.64|616.14|616.94|616.44|616.64|616.14|0
1607299200000|2020-12-07 00:00:00|616.54|616.04|616.54|616.04|616.64|616.14|616.34|615.84|0
1607299500000|2020-12-07 00:05:00|616.44|615.94|615.94|615.44|616.54|616.04|615.84|615.34|0
1607299800000|2020-12-07 00:10:00|616.04|615.54|616.04|615.54|616.24|615.74|615.84|615.34|0
1607300100000|2020-12-07 00:15:00|615.94|615.44|615.54|615.04|615.94|615.44|615.54|615.04|0
1607300400000|2020-12-07 00:20:00|615.44|614.94|615.34|614.84|615.64|615.14|615.34|614.84|0
1607300700000|2020-12-07 00:25:00|615.44|614.94|615.54|615.04|615.54|615.04|615.34|614.84|0
1607301000000|2020-12-07 00:30:00|615.44|614.94|615.84|615.34|615.84|615.34|615.44|614.94|0
1607301300000|2020-12-07 00:35:00|615.74|615.24|615.74|615.24|615.74|615.24|615.64|615.14|0
1607301600000|2020-12-07 00:40:00|615.64|615.14|615.84|615.34|615.84|615.34|615.64|615.14|0
1607301900000|2020-12-07 00:45:00|615.94|615.44|615.84|615.34|616.04|615.54|615.74|615.24|0
1607302200000|2020-12-07 00:50:00|615.74|615.24|616.64|616.14|616.64|616.14|615.74|615.24|0
1607302500000|2020-12-07 00:55:00|616.54|616.04|616.14|615.64|616.54|616.04|616.14|615.64|0
1607302800000|2020-12-07 01:00:00|616.04|615.54|616.64|616.14|616.74|616.24|616.04|615.54|0
1607303100000|2020-12-07 01:05:00|616.54|616.04|616.14|615.64|616.54|616.04|616.14|615.64|0
1607303400000|2020-12-07 01:10:00|616.04|615.54|616.34|615.84|616.34|615.84|615.84|615.34|0
1607303700000|2020-12-07 01:15:00|616.24|615.74|616.24|615.74|616.44|615.94|616.14|615.64|0
1607304000000|2020-12-07 01:20:00|616.14|615.64|616.04|615.54|616.34|615.84|616.04|615.54|0
1607304300000|2020-12-07 01:25:00|616.14|615.64|616.14|615.64|616.34|615.84|615.84|615.34|0
1607304600000|2020-12-07 01:30:00|616.34|615.84|615.84|615.34|616.34|615.84|615.84|615.34|0
1607304900000|2020-12-07 01:35:00|615.74|615.24|615.54|615.04|615.84|615.34|615.54|615.04|0
1607305200000|2020-12-07 01:40:00|615.44|614.94|615.44|614.94|615.44|614.94|615.24|614.74|0
1607305500000|2020-12-07 01:45:00|615.34|614.84|615.04|614.54|615.34|614.84|615.04|614.54|0
1607305800000|2020-12-07 01:50:00|615.14|614.64|615.34|614.84|615.44|614.94|615.14|614.64|0
1607306100000|2020-12-07 01:55:00|615.24|614.74|615.34|614.84|615.34|614.84|615.24|614.74|0
1607306400000|2020-12-07 02:00:00|615.24|614.74|615.24|614.74|615.34|614.84|615.24|614.74|0
1607306700000|2020-12-07 02:05:00|615.14|614.64|615.04|614.54|615.34|614.84|615.04|614.54|0
1607307000000|2020-12-07 02:10:00|615.24|614.74|615.04|614.54|615.24|614.74|615.04|614.54|0
1607307300000|2020-12-07 02:15:00|615.14|614.64|614.94|614.44|615.24|614.74|614.74|614.24|0
1607307600000|2020-12-07 02:20:00|615.04|614.54|615.04|614.54|615.04|614.54|615.04|614.54|0
1607307900000|2020-12-07 02:25:00|614.94|614.44|614.74|614.24|615.04|614.54|614.74|614.24|0
1607308200000|2020-12-07 02:30:00|614.64|614.14|614.14|613.64|614.64|614.14|614.14|613.64|0
1607308500000|2020-12-07 02:35:00|614.24|613.74|614.34|613.84|614.44|613.94|614.14|613.64|0
1607308800000|2020-12-07 02:40:00|614.24|613.74|614.14|613.64|614.44|613.94|614.14|613.64|0
1607309100000|2020-12-07 02:45:00|614.04|613.54|614.24|613.74|614.24|613.74|613.94|613.44|0
1607309400000|2020-12-07 02:50:00|614.34|613.84|614.34|613.84|614.34|613.84|614.24|613.74|0
1607309700000|2020-12-07 02:55:00|614.44|613.94|614.24|613.74|614.44|613.94|614.14|613.64|0
1607310000000|2020-12-07 03:00:00|614.14|613.64|614.34|613.84|614.44|613.94|614.14|613.64|0
1607310300000|2020-12-07 03:05:00|614.24|613.74|613.94|613.44|614.24|613.74|613.84|613.34|0
1607310600000|2020-12-07 03:10:00|613.84|613.34|613.94|613.44|613.94|613.44|613.84|613.34|0
1607310900000|2020-12-07 03:15:00|613.84|613.34|614.04|613.54|614.14|613.64|613.84|613.34|0
1607311200000|2020-12-07 03:20:00|614.14|613.64|614.24|613.74|614.24|613.74|613.94|613.44|0
1607311500000|2020-12-07 03:25:00|614.34|613.84|614.24|613.74|614.44|613.94|614.24|613.74|0
1607311800000|2020-12-07 03:30:00|614.34|613.84|614.24|613.74|614.44|613.94|614.24|613.74|0
1607312100000|2020-12-07 03:35:00|614.14|613.64|613.94|613.44|614.24|613.74|613.94|613.44|0
1607312400000|2020-12-07 03:40:00|614.04|613.54|614.14|613.64|614.14|613.64|614.04|613.54|0
1607312700000|2020-12-07 03:45:00|614.04|613.54|613.94|613.44|614.14|613.64|613.84|613.34|0
1607313000000|2020-12-07 03:50:00|614.04|613.54|613.84|613.34|614.14|613.64|613.84|613.34|0
1607313300000|2020-12-07 03:55:00|613.94|613.44|613.84|613.34|614.04|613.54|613.84|613.34|0
1607313600000|2020-12-07 04:00:00|613.94|613.44|613.84|613.34|613.94|613.44|613.64|613.14|0
1607313900000|2020-12-07 04:05:00|613.94|613.44|614.14|613.64|614.14|613.64|613.84|613.34|0
1607314200000|2020-12-07 04:10:00|614.04|613.54|614.14|613.64|614.14|613.64|614.04|613.54|0
1607314500000|2020-12-07 04:15:00|615.24|614.74|615.24|614.74|615.24|614.74|615.14|614.64|0
1607314800000|2020-12-07 04:20:00|615.14|614.64|615.14|614.64|615.24|614.74|615.04|614.54|0
1607315100000|2020-12-07 04:25:00|615.24|614.74|615.14|614.64|615.24|614.74|615.14|614.64|0
1607315400000|2020-12-07 04:30:00|614.04|613.54|614.04|613.54|614.14|613.64|614.04|613.54|0
1607315700000|2020-12-07 04:35:00|614.14|613.64|614.14|613.64|614.14|613.64|614.14|613.64|0
1607316000000|2020-12-07 04:40:00|614.04|613.54|614.04|613.54|614.14|613.64|614.04|613.54|0
1607316300000|2020-12-07 04:45:00|614.14|613.64|614.14|613.64|614.14|613.64|614.04|613.54|0
1607316600000|2020-12-07 04:50:00|614.24|613.74|614.34|613.84|614.34|613.84|614.24|613.74|0
1607316900000|2020-12-07 04:55:00|614.44|613.94|614.34|613.84|614.44|613.94|614.34|613.84|0
1607317200000|2020-12-07 05:00:00|614.44|613.94|614.64|614.14|614.64|614.14|614.44|613.94|0
1607317500000|2020-12-07 05:05:00|614.74|614.24|614.64|614.14|614.74|614.24|614.44|613.94|0
1607317800000|2020-12-07 05:10:00|614.54|614.04|614.44|613.94|614.54|614.04|614.44|613.94|0
1607318100000|2020-12-07 05:15:00|614.34|613.84|614.34|613.84|614.44|613.94|614.34|613.84|0
1607318400000|2020-12-07 05:20:00|614.44|613.94|614.34|613.84|614.44|613.94|614.34|613.84|0
1607318700000|2020-12-07 05:25:00|614.44|613.94|614.34|613.84|614.44|613.94|614.34|613.84|0
1607319000000|2020-12-07 05:30:00|614.44|613.94|614.54|614.04|614.64|614.14|614.34|613.84|0
1607319300000|2020-12-07 05:35:00|614.64|614.14|614.44|613.94|614.64|614.14|614.44|613.94|0
1607319900000|2020-12-07 05:45:00|614.34|613.84|614.34|613.84|614.44|613.94|614.34|613.84|0
1607320200000|2020-12-07 05:50:00|614.24|613.74|614.24|613.74|614.24|613.74|614.14|613.64|0
1607320800000|2020-12-07 06:00:00|614.34|613.84|614.54|614.04|614.54|614.04|614.34|613.84|0
1607321100000|2020-12-07 06:05:00|614.44|613.94|614.54|614.04|614.54|614.04|614.44|613.94|0
1607321400000|2020-12-07 06:10:00|614.44|613.94|614.64|614.14|614.64|614.14|614.44|613.94|0
1607321700000|2020-12-07 06:15:00|614.74|614.24|614.64|614.14|614.74|614.24|614.64|614.14|0
1607322000000|2020-12-07 06:20:00|614.74|614.24|614.64|614.14|614.74|614.24|614.64|614.14|0
1607322300000|2020-12-07 06:25:00|614.74|614.24|614.54|614.04|614.74|614.24|614.54|614.04|0
1607322600000|2020-12-07 06:30:00|614.44|613.94|614.44|613.94|614.44|613.94|614.24|613.74|0
1607322900000|2020-12-07 06:35:00|614.54|614.04|614.74|614.24|614.74|614.24|614.54|614.04|0
1607323200000|2020-12-07 06:40:00|614.64|614.14|614.74|614.24|614.74|614.24|614.64|614.14|0
1607323500000|2020-12-07 06:45:00|614.64|614.14|614.74|614.24|614.74|614.24|614.64|614.14|0
1607323800000|2020-12-07 06:50:00|614.64|614.14|614.44|613.94|614.64|614.14|614.44|613.94|0
1607324100000|2020-12-07 06:55:00|614.34|613.84|614.14|613.64|614.34|613.84|614.14|613.64|0
1607324400000|2020-12-07 07:00:00|614.24|613.74|615.34|615.04|615.34|615.04|614.24|613.74|165
1607324700000|2020-12-07 07:05:00|615.24|614.94|615.24|614.94|615.34|615.04|614.94|614.64|96
1607325000000|2020-12-07 07:10:00|615.14|614.84|615.44|615.14|615.44|615.14|615.14|614.84|50
1607325300000|2020-12-07 07:15:00|615.34|615.04|615.64|615.34|615.64|615.34|615.24|614.94|73
1607325600000|2020-12-07 07:20:00|615.54|615.24|616.04|615.74|616.04|615.74|615.44|615.14|44
1607325900000|2020-12-07 07:25:00|615.94|615.64|615.84|615.54|616.04|615.74|615.74|615.44|24
1607326200000|2020-12-07 07:30:00|615.74|615.44|615.34|615.04|615.74|615.44|615.24|614.94|97
1607326500000|2020-12-07 07:35:00|615.44|615.14|615.04|614.74|615.44|615.14|614.94|614.64|72
1607326800000|2020-12-07 07:40:00|615.14|614.84|615.24|614.94|615.34|615.04|615.04|614.74|21
1607327100000|2020-12-07 07:45:00|615.14|614.84|615.34|615.04|615.54|615.24|615.14|614.84|53
1607327400000|2020-12-07 07:50:00|615.24|614.94|615.54|615.24|615.54|615.24|615.24|614.94|20
1607327700000|2020-12-07 07:55:00|615.64|615.34|616.04|615.74|616.04|615.74|615.44|615.14|95
1607328000000|2020-12-07 08:00:00|615.94|615.84|616.14|616.04|616.54|616.44|614.94|614.84|1024
1607328300000|2020-12-07 08:05:00|616.24|616.14|616.04|615.94|616.44|616.34|615.54|615.44|364
1607328600000|2020-12-07 08:10:00|615.94|615.84|614.64|614.54|616.24|616.14|614.44|614.34|353
1607328900000|2020-12-07 08:15:00|614.54|614.44|614.74|614.64|615.24|615.14|614.34|614.24|192
1607329200000|2020-12-07 08:20:00|614.64|614.54|613.84|613.74|614.64|614.54|613.54|613.44|289
1607329500000|2020-12-07 08:25:00|613.74|613.64|612.54|612.44|613.84|613.74|612.24|612.14|492
1607329800000|2020-12-07 08:30:00|612.64|612.54|613.44|613.34|613.44|613.34|612.44|612.34|379
1607330100000|2020-12-07 08:35:00|613.34|613.24|613.44|613.34|613.84|613.74|613.14|613.04|221
1607330400000|2020-12-07 08:40:00|613.47|613.37|611.87|611.77|613.47|613.37|611.77|611.67|329
1607330700000|2020-12-07 08:45:00|611.77|611.67|612.87|612.77|613.07|612.97|611.77|611.67|400
1607331000000|2020-12-07 08:50:00|612.77|612.67|612.97|612.87|613.07|612.97|612.47|612.37|261
1607331300000|2020-12-07 08:55:00|612.87|612.77|612.77|612.67|613.17|613.07|612.67|612.57|109
1607331600000|2020-12-07 09:00:00|612.87|612.77|613.27|613.17|613.37|613.27|612.57|612.47|168
1607331900000|2020-12-07 09:05:00|613.37|613.27|613.37|613.27|613.67|613.57|613.17|613.07|71
1607332200000|2020-12-07 09:10:00|613.47|613.37|613.07|612.97|613.57|613.47|612.97|612.87|103
1607332500000|2020-12-07 09:15:00|612.97|612.87|614.07|613.97|614.27|614.17|612.87|612.77|173
1607332800000|2020-12-07 09:20:00|614.17|614.07|614.07|613.97|614.27|614.17|613.87|613.77|111
1607333100000|2020-12-07 09:25:00|614.17|614.07|614.37|614.27|614.37|614.27|614.07|613.97|88
1607333400000|2020-12-07 09:30:00|614.47|614.37|614.37|614.27|614.67|614.57|614.17|614.07|94
1607333700000|2020-12-07 09:35:00|614.47|614.37|613.67|613.57|614.47|614.37|613.67|613.57|108
1607334000000|2020-12-07 09:40:00|613.77|613.67|614.37|614.27|614.37|614.27|613.57|613.47|121
1607334300000|2020-12-07 09:45:00|614.27|614.17|614.77|614.67|614.77|614.67|614.27|614.17|115
1607334600000|2020-12-07 09:50:00|614.67|614.57|614.57|614.47|614.77|614.67|614.37|614.27|130
1607334900000|2020-12-07 09:55:00|614.67|614.57|614.77|614.67|614.97|614.87|614.57|614.47|110
1607335200000|2020-12-07 10:00:00|614.67|614.57|614.87|614.77|614.87|614.77|614.47|614.37|105
1607335500000|2020-12-07 10:05:00|614.97|614.87|614.97|614.87|615.17|615.07|614.67|614.57|148
1607335800000|2020-12-07 10:10:00|614.87|614.77|614.97|614.87|615.07|614.97|614.67|614.57|68
1607336100000|2020-12-07 10:15:00|614.87|614.77|614.87|614.77|614.87|614.77|614.67|614.57|79
1607336400000|2020-12-07 10:20:00|614.77|614.67|614.37|614.27|614.77|614.67|614.27|614.17|128
1607336700000|2020-12-07 10:25:00|614.27|614.17|614.47|614.37|614.77|614.67|614.27|614.17|80
1607337000000|2020-12-07 10:30:00|614.57|614.47|613.87|613.77|614.57|614.47|613.77|613.67|75
1607337300000|2020-12-07 10:35:00|613.77|613.67|613.87|613.77|613.87|613.77|613.67|613.57|58
1607337600000|2020-12-07 10:40:00|613.77|613.67|613.67|613.57|614.07|613.97|613.57|613.47|78
1607337900000|2020-12-07 10:45:00|613.57|613.47|613.67|613.57|613.87|613.77|613.47|613.37|71
1607338200000|2020-12-07 10:50:00|613.77|613.67|613.57|613.47|613.87|613.77|613.57|613.47|59
1607338500000|2020-12-07 10:55:00|613.47|613.37|612.57|612.47|613.57|613.47|612.57|612.47|127
1607338800000|2020-12-07 11:00:00|612.67|612.57|613.07|612.97|613.27|613.17|612.37|612.27|172
1607339100000|2020-12-07 11:05:00|613.17|613.07|613.27|613.17|613.27|613.17|612.87|612.77|83
1607339400000|2020-12-07 11:10:00|613.17|613.07|613.47|613.37|613.47|613.37|613.17|613.07|68
1607339700000|2020-12-07 11:15:00|613.57|613.47|613.57|613.47|613.67|613.57|613.47|613.37|90
1607340000000|2020-12-07 11:20:00|613.47|613.37|613.87|613.77|613.87|613.77|613.47|613.37|61
1607340300000|2020-12-07 11:25:00|613.77|613.67|613.87|613.77|614.07|613.97|613.77|613.67|66
1607340600000|2020-12-07 11:30:00|613.97|613.87|613.87|613.77|614.07|613.97|613.77|613.67|68
1607340900000|2020-12-07 11:35:00|613.97|613.87|613.87|613.77|614.07|613.97|613.77|613.67|31
1607341200000|2020-12-07 11:40:00|613.77|613.67|613.87|613.77|614.07|613.97|613.77|613.67|23
1607341500000|2020-12-07 11:45:00|613.97|613.87|614.07|613.97|614.17|614.07|613.87|613.77|30
1607341800000|2020-12-07 11:50:00|614.17|614.07|614.77|614.67|614.87|614.77|614.07|613.97|255
1607342100000|2020-12-07 11:55:00|614.97|614.87|614.37|614.27|615.17|615.07|614.37|614.27|147
1607342400000|2020-12-07 12:00:00|614.47|614.37|613.87|613.77|614.47|614.37|613.87|613.77|109
1607342700000|2020-12-07 12:05:00|613.77|613.67|613.67|613.57|613.97|613.87|613.57|613.47|99
1607343000000|2020-12-07 12:10:00|613.77|613.67|613.67|613.57|613.77|613.67|613.57|613.47|30
1607343300000|2020-12-07 12:15:00|613.57|613.47|613.37|613.27|613.67|613.57|613.27|613.17|143
1607343600000|2020-12-07 12:20:00|613.27|613.17|613.37|613.27|613.37|613.27|613.07|612.97|51
1607343900000|2020-12-07 12:25:00|613.27|613.17|613.67|613.57|613.67|613.57|613.07|612.97|108
1607344200000|2020-12-07 12:30:00|613.57|613.47|613.67|613.57|613.77|613.67|613.57|613.47|69
1607344500000|2020-12-07 12:35:00|613.77|613.67|613.77|613.67|613.77|613.67|613.57|613.47|52
1607344800000|2020-12-07 12:40:00|613.68|613.58|613.18|613.08|613.68|613.58|613.08|612.98|35
1607345100000|2020-12-07 12:45:00|613.28|613.18|613.28|613.18|613.38|613.28|613.18|613.08|19
1607345400000|2020-12-07 12:50:00|613.18|613.08|613.58|613.48|613.58|613.48|613.18|613.08|43
1607345700000|2020-12-07 12:55:00|613.48|613.38|613.48|613.38|613.68|613.58|613.28|613.18|124
1607346000000|2020-12-07 13:00:00|613.58|613.48|613.28|613.18|613.68|613.58|613.28|613.18|63
1607346300000|2020-12-07 13:05:00|613.18|613.08|613.48|613.38|613.48|613.38|613.18|613.08|39
1607346600000|2020-12-07 13:10:00|613.38|613.28|613.18|613.08|613.58|613.48|613.18|613.08|29
1607346900000|2020-12-07 13:15:00|613.28|613.18|613.48|613.38|613.68|613.58|613.18|613.08|40
1607347200000|2020-12-07 13:20:00|613.58|613.48|613.48|613.38|613.58|613.48|613.38|613.28|47
1607347500000|2020-12-07 13:25:00|613.38|613.28|613.68|613.58|613.68|613.58|613.38|613.28|73
1607347800000|2020-12-07 13:30:00|613.58|613.48|613.18|613.08|613.58|613.48|613.08|612.98|47
1607348100000|2020-12-07 13:35:00|613.08|612.98|613.08|612.98|613.18|613.08|612.68|612.58|202
1607348400000|2020-12-07 13:40:00|613.18|613.08|613.38|613.28|613.38|613.28|613.08|612.98|34
1607348700000|2020-12-07 13:45:00|613.28|613.18|613.38|613.28|613.38|613.28|613.28|613.18|31
1607349000000|2020-12-07 13:50:00|613.48|613.38|613.58|613.48|613.78|613.68|613.48|613.38|59
1607349300000|2020-12-07 13:55:00|613.48|613.38|613.88|613.78|613.88|613.78|613.48|613.38|55
1607349600000|2020-12-07 14:00:00|613.78|613.68|614.18|614.08|614.18|614.08|613.78|613.68|84
1607349900000|2020-12-07 14:05:00|614.08|613.98|614.28|614.18|614.38|614.28|614.08|613.98|78
1607350200000|2020-12-07 14:10:00|614.38|614.28|614.08|613.98|614.38|614.28|613.98|613.88|65
1607350500000|2020-12-07 14:15:00|614.18|614.08|614.28|614.18|614.28|614.18|613.88|613.78|63
1607350800000|2020-12-07 14:20:00|614.18|614.08|614.18|614.08|614.28|614.18|614.08|613.98|44
1607351100000|2020-12-07 14:25:00|614.28|614.18|614.28|614.18|614.48|614.38|614.18|614.08|79
1607351400000|2020-12-07 14:30:00|614.38|614.28|614.28|614.18|614.68|614.58|614.18|614.08|221
1607351700000|2020-12-07 14:35:00|614.18|614.08|613.58|613.48|614.38|614.28|613.48|613.38|198
1607352000000|2020-12-07 14:40:00|613.48|613.38|612.78|612.68|613.58|613.48|612.68|612.58|293
1607352300000|2020-12-07 14:45:00|612.68|612.58|612.68|612.58|613.18|613.08|612.58|612.48|332
1607352600000|2020-12-07 14:50:00|612.58|612.48|613.18|613.08|613.28|613.18|612.48|612.38|106
1607352900000|2020-12-07 14:55:00|613.28|613.18|614.38|614.28|614.38|614.28|613.18|613.08|194
1607353200000|2020-12-07 15:00:00|614.48|614.38|614.08|613.98|614.58|614.48|613.88|613.78|189
1607353500000|2020-12-07 15:05:00|614.18|614.08|614.28|614.18|614.48|614.38|613.88|613.78|79
1607353800000|2020-12-07 15:10:00|614.38|614.28|614.38|614.28|614.58|614.48|614.28|614.18|137
1607354100000|2020-12-07 15:15:00|614.48|614.38|613.98|613.88|614.48|614.38|613.78|613.68|151
1607354400000|2020-12-07 15:20:00|614.08|613.98|613.98|613.88|614.28|614.18|613.88|613.78|135
1607354700000|2020-12-07 15:25:00|614.08|613.98|614.08|613.98|614.18|614.08|613.88|613.78|60
1607355000000|2020-12-07 15:30:00|614.18|614.08|614.28|614.18|614.38|614.28|614.08|613.98|59
1607355300000|2020-12-07 15:35:00|614.38|614.28|614.18|614.08|614.38|614.28|614.18|614.08|65
1607355600000|2020-12-07 15:40:00|614.08|613.98|614.28|614.18|614.38|614.28|614.08|613.98|73
1607355900000|2020-12-07 15:45:00|614.38|614.28|614.28|614.18|614.38|614.28|614.08|613.98|88
1607356200000|2020-12-07 15:50:00|614.18|614.08|614.08|613.98|614.38|614.28|614.08|613.98|48
1607356500000|2020-12-07 15:55:00|614.18|614.08|614.38|614.28|614.48|614.38|614.08|613.98|101
1607356800000|2020-12-07 16:00:00|614.48|614.38|614.38|614.28|614.48|614.38|614.18|614.08|136
1607357100000|2020-12-07 16:05:00|614.48|614.38|614.58|614.48|614.58|614.48|614.28|614.18|132
1607357400000|2020-12-07 16:10:00|614.48|614.38|614.68|614.58|614.68|614.58|614.38|614.28|161
1607357700000|2020-12-07 16:15:00|614.58|614.48|615.08|614.98|615.08|614.98|614.58|614.48|129
1607358000000|2020-12-07 16:20:00|614.98|614.88|615.18|615.08|615.28|615.18|614.98|614.88|217
1607358300000|2020-12-07 16:25:00|615.28|615.18|615.68|615.58|615.78|615.68|615.08|614.98|337
1607358600000|2020-12-07 16:30:00|615.78|615.48|616.18|615.88|616.18|615.88|615.68|615.38|433
1607358900000|2020-12-07 16:35:00|616.28|615.98|616.18|615.88|616.28|615.98|615.88|615.58|190
1607359200000|2020-12-07 16:40:00|616.08|615.78|615.88|615.58|616.18|615.88|615.78|615.48|98
1607359500000|2020-12-07 16:45:00|615.98|615.68|616.08|615.78|616.28|615.98|615.88|615.58|74
1607359800000|2020-12-07 16:50:00|615.98|615.68|615.88|615.58|616.18|615.88|615.78|615.48|34
1607360100000|2020-12-07 16:55:00|615.98|615.68|616.28|615.98|616.68|616.38|615.78|615.48|179
1607360400000|2020-12-07 17:00:00|616.18|615.88|616.18|615.88|616.18|615.88|615.98|615.68|83
1607360700000|2020-12-07 17:05:00|616.08|615.78|616.28|615.98|616.28|615.98|615.98|615.68|23
1607361000000|2020-12-07 17:10:00|616.18|615.88|616.18|615.88|616.28|615.98|616.08|615.78|45
1607361300000|2020-12-07 17:15:00|616.08|615.78|616.08|615.78|616.18|615.88|615.98|615.68|46
1607361600000|2020-12-07 17:20:00|615.98|615.68|616.08|615.78|616.28|615.98|615.98|615.68|27
1607361900000|2020-12-07 17:25:00|616.18|615.88|616.48|616.18|616.48|616.18|616.08|615.78|65
1607362200000|2020-12-07 17:30:00|616.38|616.08|616.28|615.98|616.48|616.18|616.28|615.98|13
1607362500000|2020-12-07 17:35:00|616.38|616.08|616.38|616.08|616.38|616.08|616.28|615.98|20
1607362800000|2020-12-07 17:40:00|616.48|616.18|616.48|616.18|616.48|616.18|616.28|615.98|18
1607363100000|2020-12-07 17:45:00|616.58|616.28|616.38|616.08|616.58|616.28|616.38|616.08|13
1607363400000|2020-12-07 17:50:00|616.48|616.18|616.38|616.08|616.58|616.28|616.38|616.08|15
1607363700000|2020-12-07 17:55:00|616.48|616.18|616.08|615.78|616.48|616.18|616.08|615.78|36
1607364000000|2020-12-07 18:00:00|616.18|615.88|616.08|615.78|616.18|615.88|615.88|615.58|17
1607364300000|2020-12-07 18:05:00|615.98|615.68|616.08|615.78|616.08|615.78|615.88|615.58|34
1607364600000|2020-12-07 18:10:00|615.98|615.68|615.68|615.38|615.98|615.68|615.58|615.28|13
1607364900000|2020-12-07 18:15:00|615.58|615.28|615.98|615.68|615.98|615.68|615.58|615.28|21
1607365200000|2020-12-07 18:20:00|615.88|615.58|616.18|615.88|616.18|615.88|615.88|615.58|16
1607365500000|2020-12-07 18:25:00|616.08|615.78|615.98|615.68|616.08|615.78|615.98|615.68|5
1607365800000|2020-12-07 18:30:00|615.88|615.58|616.08|615.78|616.08|615.78|615.88|615.58|25
1607366100000|2020-12-07 18:35:00|616.18|615.88|615.88|615.58|616.18|615.88|615.78|615.48|12
1607366400000|2020-12-07 18:40:00|615.78|615.48|615.48|615.18|615.88|615.58|615.48|615.18|58
1607366700000|2020-12-07 18:45:00|615.58|615.28|615.28|614.98|615.58|615.28|615.28|614.98|45
1607367000000|2020-12-07 18:50:00|615.18|614.88|615.78|615.48|615.78|615.48|615.18|614.88|29
1607367300000|2020-12-07 18:55:00|615.68|615.38|615.68|615.38|615.88|615.58|615.58|615.28|9
1607367600000|2020-12-07 19:00:00|615.58|615.28|615.38|615.08|615.68|615.38|615.28|614.98|28
1607367900000|2020-12-07 19:05:00|615.48|615.18|615.68|615.38|615.68|615.38|615.28|614.98|14
1607368200000|2020-12-07 19:10:00|615.58|615.28|615.58|615.28|615.68|615.38|615.38|615.08|26
1607368500000|2020-12-07 19:15:00|615.48|615.18|615.48|615.18|615.68|615.38|615.38|615.08|32
1607368800000|2020-12-07 19:20:00|615.58|615.28|615.58|615.28|615.68|615.38|615.48|615.18|8
1607369100000|2020-12-07 19:25:00|615.68|615.38|615.68|615.38|615.68|615.38|615.58|615.28|15
1607369400000|2020-12-07 19:30:00|615.78|615.48|615.48|615.18|615.78|615.48|615.48|615.18|24
1607369700000|2020-12-07 19:35:00|615.58|615.28|615.58|615.28|615.68|615.38|615.58|615.28|26
1607370000000|2020-12-07 19:40:00|615.68|615.38|615.68|615.38|615.68|615.38|615.58|615.28|5
1607370300000|2020-12-07 19:45:00|615.58|615.28|615.68|615.38|615.68|615.38|615.48|615.18|5
1607370600000|2020-12-07 19:50:00|615.58|615.28|615.48|615.18|615.68|615.38|615.48|615.18|3
1607370900000|2020-12-07 19:55:00|615.58|615.28|615.48|615.18|615.68|615.38|615.48|615.18|13
1607371200000|2020-12-07 20:00:00|615.58|615.28|615.58|615.28|615.68|615.38|615.38|615.08|9
1607371500000|2020-12-07 20:05:00|615.68|615.38|615.38|615.08|615.68|615.38|615.38|615.08|13
1607371800000|2020-12-07 20:10:00|615.48|615.18|615.28|614.98|615.48|615.18|615.28|614.98|10
1607372100000|2020-12-07 20:15:00|615.38|615.08|615.58|615.28|615.58|615.28|615.38|615.08|11
1607372400000|2020-12-07 20:20:00|615.48|615.18|615.48|615.18|615.48|615.18|615.48|615.18|4
1607372700000|2020-12-07 20:25:00|615.58|615.28|615.58|615.28|615.68|615.38|615.48|615.18|14
1607373000000|2020-12-07 20:30:00|615.68|615.38|615.78|615.48|615.78|615.48|615.68|615.38|15
1607373300000|2020-12-07 20:35:00|615.68|615.38|615.48|615.18|615.78|615.48|615.48|615.18|13
1607373600000|2020-12-07 20:40:00|615.38|615.08|614.88|614.58|615.38|615.08|614.78|614.48|89
1607373900000|2020-12-07 20:45:00|614.78|614.48|614.68|614.38|614.98|614.68|614.48|614.18|58
1607374200000|2020-12-07 20:50:00|614.78|614.48|615.68|615.38|615.68|615.38|614.78|614.48|33
1607374500000|2020-12-07 20:55:00|615.78|615.48|615.68|615.38|615.98|615.68|615.68|615.38|99
1607374800000|2020-12-07 21:00:00|614.38|614.08|615.68|615.18|616.18|615.68|614.38|614.08|0
1607375100000|2020-12-07 21:05:00|615.58|615.08|615.78|615.28|615.78|615.28|615.38|614.88|0
1607375400000|2020-12-07 21:10:00|615.68|615.18|615.78|615.28|615.88|615.38|615.58|615.08|0
1607376300000|2020-12-07 21:25:00|615.68|615.18|615.68|615.18|615.68|615.18|615.68|615.18|0
1607376600000|2020-12-07 21:30:00|615.58|615.08|615.78|615.28|615.78|615.28|615.58|615.08|0
1607376900000|2020-12-07 21:35:00|615.68|615.18|615.58|615.08|615.78|615.28|615.58|615.08|0
1607377200000|2020-12-07 21:40:00|615.48|614.98|615.48|614.98|615.48|614.98|615.48|614.98|0
1607377500000|2020-12-07 21:45:00|615.38|614.88|614.88|614.38|615.38|614.88|614.88|614.38|0
1607377800000|2020-12-07 21:50:00|614.98|614.48|614.78|614.28|614.98|614.48|614.58|614.08|0
1607378100000|2020-12-07 21:55:00|614.68|614.18|614.58|614.08|614.78|614.28|614.38|613.88|0
1607378400000|2020-12-07 22:00:00|614.68|614.18|614.58|614.08|614.68|614.18|614.48|613.98|0
1607378700000|2020-12-07 22:05:00|614.68|614.18|614.58|614.08|614.68|614.18|614.58|614.08|0
1607379000000|2020-12-07 22:10:00|614.68|614.18|614.58|614.08|614.68|614.18|614.58|614.08|0
1607379300000|2020-12-07 22:15:00|614.68|614.18|614.68|614.18|614.68|614.18|614.68|614.18|0
1607379600000|2020-12-07 22:20:00|614.78|614.28|614.68|614.18|614.78|614.28|614.68|614.18|0
1607379900000|2020-12-07 22:25:00|614.78|614.28|614.78|614.28|614.78|614.28|614.68|614.18|0
1607380800000|2020-12-07 22:40:00|614.88|614.38|614.78|614.28|614.88|614.38|614.78|614.28|0
1607382000000|2020-12-07 23:00:00|614.68|614.18|614.78|614.28|614.98|614.48|614.68|614.18|0
1607382300000|2020-12-07 23:05:00|614.88|614.38|614.78|614.28|614.88|614.38|614.78|614.28|0
1607382600000|2020-12-07 23:10:00|614.68|614.18|614.78|614.28|614.78|614.28|614.68|614.18|0
1607382900000|2020-12-07 23:15:00|614.68|614.18|614.78|614.28|614.78|614.28|614.68|614.18|0
1607383800000|2020-12-07 23:30:00|614.88|614.38|614.98|614.48|614.98|614.48|614.88|614.38|0
1607384400000|2020-12-07 23:40:00|615.08|614.58|615.08|614.58|615.08|614.58|615.08|614.58|0
1607384700000|2020-12-07 23:45:00|614.98|614.48|614.88|614.38|615.08|614.58|614.88|614.38|0
1607385000000|2020-12-07 23:50:00|614.98|614.48|614.78|614.28|614.98|614.48|614.68|614.18|0
1607385300000|2020-12-07 23:55:00|614.68|614.18|614.78|614.28|614.78|614.28|614.68|614.18|0
1607385600000|2020-12-08 00:00:00|614.68|614.18|614.18|613.68|614.68|614.18|614.08|613.58|0
1607385900000|2020-12-08 00:05:00|614.28|613.78|614.28|613.78|614.38|613.88|614.18|613.68|0
1607386200000|2020-12-08 00:10:00|614.38|613.88|614.28|613.78|614.48|613.98|614.28|613.78|0
1607386500000|2020-12-08 00:15:00|614.38|613.88|614.58|614.08|614.88|614.38|614.38|613.88|0
1607386800000|2020-12-08 00:20:00|614.68|614.18|614.88|614.38|614.88|614.38|614.58|614.08|0
1607387100000|2020-12-08 00:25:00|614.78|614.28|614.88|614.38|615.08|614.58|614.68|614.18|0
1607387400000|2020-12-08 00:30:00|614.98|614.48|615.38|614.88|615.38|614.88|614.98|614.48|0
1607387700000|2020-12-08 00:35:00|615.18|614.68|615.28|614.78|615.38|614.88|615.18|614.68|0
1607388000000|2020-12-08 00:40:00|615.38|614.88|615.18|614.68|615.38|614.88|615.18|614.68|0
1607388300000|2020-12-08 00:45:00|615.28|614.78|615.68|615.18|615.68|615.18|615.28|614.78|0
1607388600000|2020-12-08 00:50:00|615.58|615.08|615.48|614.98|615.58|615.08|615.38|614.88|0
1607388900000|2020-12-08 00:55:00|615.38|614.88|615.68|615.18|615.68|615.18|615.18|614.68|0
1607389200000|2020-12-08 01:00:00|615.58|615.08|615.98|615.48|615.98|615.48|615.48|614.98|0
1607389500000|2020-12-08 01:05:00|615.88|615.38|615.78|615.28|616.08|615.58|615.78|615.28|0
1607389800000|2020-12-08 01:10:00|615.88|615.38|615.78|615.28|615.98|615.48|615.78|615.28|0
1607390100000|2020-12-08 01:15:00|615.68|615.18|615.48|614.98|615.78|615.28|615.48|614.98|0
1607390400000|2020-12-08 01:20:00|615.58|615.08|615.48|614.98|615.58|615.08|615.48|614.98|0
1607390700000|2020-12-08 01:25:00|615.58|615.08|614.98|614.48|615.78|615.28|614.88|614.38|0
1607391000000|2020-12-08 01:30:00|614.88|614.38|615.18|614.68|615.28|614.78|614.88|614.38|0
1607391300000|2020-12-08 01:35:00|615.28|614.78|615.58|615.08|615.58|615.08|615.18|614.68|0
1607391600000|2020-12-08 01:40:00|615.48|614.98|615.78|615.28|615.78|615.28|615.48|614.98|0
1607391900000|2020-12-08 01:45:00|615.88|615.38|615.98|615.48|615.98|615.48|615.78|615.28|0
1607392200000|2020-12-08 01:50:00|615.88|615.38|615.78|615.28|615.98|615.48|615.78|615.28|0
1607392500000|2020-12-08 01:55:00|615.68|615.18|615.48|614.98|615.68|615.18|615.28|614.78|0
1607392800000|2020-12-08 02:00:00|615.58|615.08|615.48|614.98|615.58|615.08|615.28|614.78|0
1607393100000|2020-12-08 02:05:00|615.38|614.88|615.48|614.98|615.48|614.98|615.28|614.78|0
1607393400000|2020-12-08 02:10:00|615.38|614.88|615.28|614.78|615.48|614.98|615.28|614.78|0
1607393700000|2020-12-08 02:15:00|615.18|614.68|615.28|614.78|615.28|614.78|615.18|614.68|0
1607394000000|2020-12-08 02:20:00|615.38|614.88|615.48|614.98|615.48|614.98|615.28|614.78|0
1607394300000|2020-12-08 02:25:00|615.58|615.08|615.58|615.08|615.58|615.08|615.58|615.08|0
1607394600000|2020-12-08 02:30:00|615.68|615.18|615.78|615.28|615.78|615.28|615.68|615.18|0
1607394900000|2020-12-08 02:35:00|615.68|615.18|615.48|614.98|615.78|615.28|615.38|614.88|0
1607395200000|2020-12-08 02:40:00|615.58|615.08|615.48|614.98|615.58|615.08|615.48|614.98|0
1607395500000|2020-12-08 02:45:00|615.58|615.08|615.58|615.08|615.58|615.08|615.48|614.98|0
1607395800000|2020-12-08 02:50:00|615.68|615.18|615.58|615.08|615.78|615.28|615.58|615.08|0
1607396100000|2020-12-08 02:55:00|615.68|615.18|615.78|615.28|615.78|615.28|615.68|615.18|0
1607396400000|2020-12-08 03:00:00|615.88|615.38|615.88|615.38|615.88|615.38|615.78|615.28|0
1607396700000|2020-12-08 03:05:00|615.78|615.28|615.68|615.18|615.88|615.38|615.68|615.18|0
1607397000000|2020-12-08 03:10:00|615.58|615.08|615.58|615.08|615.68|615.18|615.38|614.88|0
1607397300000|2020-12-08 03:15:00|615.68|615.18|615.58|615.08|615.68|615.18|615.48|614.98|0
1607397600000|2020-12-08 03:20:00|615.48|614.98|615.28|614.78|615.48|614.98|615.28|614.78|0
1607397900000|2020-12-08 03:25:00|615.38|614.88|615.28|614.78|615.38|614.88|615.28|614.78|0
1607398200000|2020-12-08 03:30:00|615.18|614.68|615.38|614.88|615.38|614.88|615.08|614.58|0
1607398500000|2020-12-08 03:35:00|615.28|614.78|615.28|614.78|615.38|614.88|615.28|614.78|0
1607398800000|2020-12-08 03:40:00|615.18|614.68|615.28|614.78|615.28|614.78|615.08|614.58|0
1607399100000|2020-12-08 03:45:00|615.38|614.88|615.28|614.78|615.38|614.88|615.28|614.78|0
1607399400000|2020-12-08 03:50:00|615.38|614.88|615.38|614.88|615.38|614.88|615.38|614.88|0
1607399700000|2020-12-08 03:55:00|615.48|614.98|615.58|615.08|615.58|615.08|615.48|614.98|0
1607400300000|2020-12-08 04:05:00|615.68|615.18|615.88|615.38|615.88|615.38|615.58|615.08|0
1607400600000|2020-12-08 04:10:00|615.78|615.28|615.88|615.38|615.88|615.38|615.78|615.28|0
1607400900000|2020-12-08 04:15:00|615.78|615.28|615.78|615.28|615.88|615.38|615.78|615.28|0
1607401200000|2020-12-08 04:20:00|615.88|615.38|615.88|615.38|615.88|615.38|615.88|615.38|0
1607401800000|2020-12-08 04:30:00|615.98|615.48|616.08|615.58|616.08|615.58|615.98|615.48|0
1607402100000|2020-12-08 04:35:00|615.98|615.48|616.08|615.58|616.08|615.58|615.88|615.38|0
1607402400000|2020-12-08 04:40:00|615.98|615.48|615.88|615.38|615.98|615.48|615.88|615.38|0
1607403600000|2020-12-08 05:00:00|615.98|615.48|615.88|615.38|616.08|615.58|615.88|615.38|0
1607404200000|2020-12-08 05:10:00|615.98|615.48|616.08|615.58|616.08|615.58|615.88|615.38|0
1607404800000|2020-12-08 05:20:00|616.18|615.68|616.28|615.78|616.28|615.78|616.18|615.68|0
1607405100000|2020-12-08 05:25:00|616.18|615.68|616.18|615.68|616.18|615.68|616.08|615.58|0
1607405400000|2020-12-08 05:30:00|616.08|615.58|616.08|615.58|616.18|615.68|616.08|615.58|0
1607405700000|2020-12-08 05:35:00|615.98|615.48|615.88|615.38|616.08|615.58|615.88|615.38|0
1607406000000|2020-12-08 05:40:00|615.98|615.48|615.88|615.38|616.08|615.58|615.88|615.38|0
1607406300000|2020-12-08 05:45:00|615.78|615.28|615.78|615.28|615.88|615.38|615.78|615.28|0
1607406600000|2020-12-08 05:50:00|615.88|615.38|615.88|615.38|615.88|615.38|615.78|615.28|0
1607406900000|2020-12-08 05:55:00|615.78|615.28|615.78|615.28|615.88|615.38|615.78|615.28|0
1607407200000|2020-12-08 06:00:00|615.88|615.38|616.58|616.08|616.58|616.08|615.78|615.28|0
1607407500000|2020-12-08 06:05:00|616.48|615.98|616.38|615.88|616.48|615.98|616.38|615.88|0
1607407800000|2020-12-08 06:10:00|616.28|615.78|616.08|615.58|616.38|615.88|616.08|615.58|0
1607408100000|2020-12-08 06:15:00|615.98|615.48|615.98|615.48|616.08|615.58|615.98|615.48|0
1607408400000|2020-12-08 06:20:00|615.88|615.38|615.78|615.28|615.88|615.38|615.68|615.18|0
1607408700000|2020-12-08 06:25:00|615.68|615.18|615.48|614.98|615.68|615.18|615.48|614.98|0
1607409000000|2020-12-08 06:30:00|615.58|615.08|615.58|615.08|615.68|615.18|615.58|615.08|0
1607409300000|2020-12-08 06:35:00|615.48|614.98|615.48|614.98|615.48|614.98|615.48|614.98|0
1607409600000|2020-12-08 06:40:00|615.38|614.88|615.28|614.78|615.48|614.98|615.28|614.78|0
1607409900000|2020-12-08 06:45:00|615.18|614.68|615.18|614.68|615.28|614.78|615.18|614.68|0
1607410200000|2020-12-08 06:50:00|615.08|614.58|615.18|614.68|615.18|614.68|614.98|614.48|0
1607410500000|2020-12-08 06:55:00|615.08|614.58|615.28|614.78|615.28|614.78|615.08|614.58|0
1607410800000|2020-12-08 07:00:00|615.38|615.08|615.18|614.88|615.78|615.48|614.88|614.58|70
1607411100000|2020-12-08 07:05:00|615.28|614.98|614.98|614.68|615.38|615.08|614.98|614.68|88
1607411400000|2020-12-08 07:10:00|615.08|614.78|615.08|614.78|615.08|614.78|614.88|614.58|42
1607411700000|2020-12-08 07:15:00|614.98|614.68|614.98|614.68|615.08|614.78|614.88|614.58|20
1607412000000|2020-12-08 07:20:00|614.88|614.58|615.08|614.78|615.18|614.88|614.88|614.58|31
1607412300000|2020-12-08 07:25:00|615.18|614.88|614.98|614.68|615.18|614.88|614.88|614.58|18
1607412600000|2020-12-08 07:30:00|615.08|614.78|615.08|614.78|615.18|614.88|614.88|614.58|33
1607412900000|2020-12-08 07:35:00|614.98|614.68|615.28|614.98|615.28|614.98|614.98|614.68|17
1607413200000|2020-12-08 07:40:00|615.18|614.88|615.28|614.98|615.28|614.98|615.18|614.88|26
1607413500000|2020-12-08 07:45:00|615.38|615.08|615.18|614.88|615.38|615.08|615.08|614.78|111
1607413800000|2020-12-08 07:50:00|615.08|614.78|615.18|614.88|615.18|614.88|614.88|614.58|52
1607414100000|2020-12-08 07:55:00|615.08|614.78|614.98|614.68|615.28|614.98|614.88|614.58|79
1607414400000|2020-12-08 08:00:00|614.88|614.78|616.18|616.08|616.58|616.48|614.48|614.38|1085
1607414700000|2020-12-08 08:05:00|616.28|616.18|616.18|616.08|616.58|616.48|616.08|615.98|307
1607415000000|2020-12-08 08:10:00|616.28|616.18|616.88|616.78|617.18|617.08|615.68|615.58|281
1607415300000|2020-12-08 08:15:00|616.98|616.88|617.08|616.98|617.38|617.28|616.78|616.68|161
1607415600000|2020-12-08 08:20:00|617.18|617.08|616.68|616.58|617.18|617.08|616.58|616.48|181
1607415900000|2020-12-08 08:25:00|616.78|616.68|616.38|616.28|616.78|616.68|616.18|616.08|137
1607416200000|2020-12-08 08:30:00|616.28|616.18|616.58|616.48|616.58|616.48|615.68|615.58|213
1607416500000|2020-12-08 08:35:00|616.48|616.38|616.78|616.68|616.88|616.78|616.48|616.38|131
1607416800000|2020-12-08 08:40:00|616.68|616.58|616.58|616.48|616.98|616.88|616.58|616.48|86
1607417100000|2020-12-08 08:45:00|616.68|616.58|616.38|616.28|616.88|616.78|616.28|616.18|86
1607417400000|2020-12-08 08:50:00|616.28|616.18|616.28|616.18|616.38|616.28|616.08|615.98|73
1607417700000|2020-12-08 08:55:00|616.18|616.08|616.28|616.18|616.58|616.48|616.18|616.08|80
1607418000000|2020-12-08 09:00:00|616.38|616.28|616.78|616.68|616.88|616.78|616.28|616.18|110
1607418300000|2020-12-08 09:05:00|616.68|616.58|616.68|616.58|617.08|616.98|616.68|616.58|132
1607418600000|2020-12-08 09:10:00|616.78|616.68|616.58|616.48|616.88|616.78|616.58|616.48|49
1607418900000|2020-12-08 09:15:00|616.48|616.38|616.48|616.38|616.58|616.48|616.28|616.18|88
1607419200000|2020-12-08 09:20:00|616.38|616.28|616.18|616.08|616.48|616.38|616.08|615.98|85
1607419500000|2020-12-08 09:25:00|616.08|615.98|616.18|616.08|616.48|616.38|616.08|615.98|67
1607419800000|2020-12-08 09:30:00|616.08|615.98|615.88|615.78|616.18|616.08|615.68|615.58|116
1607420100000|2020-12-08 09:35:00|615.78|615.68|614.98|614.88|615.88|615.78|614.68|614.58|247
1607420400000|2020-12-08 09:40:00|615.08|614.98|615.08|614.98|615.18|615.08|614.88|614.78|147
1607420700000|2020-12-08 09:45:00|614.98|614.88|615.48|615.38|615.48|615.38|614.98|614.88|92
1607421000000|2020-12-08 09:50:00|615.38|615.28|615.48|615.38|615.58|615.48|615.28|615.18|92
1607421300000|2020-12-08 09:55:00|615.58|615.48|615.58|615.48|615.88|615.78|615.48|615.38|121
1607421600000|2020-12-08 10:00:00|615.48|615.38|615.48|615.38|615.68|615.58|615.28|615.18|98
1607421900000|2020-12-08 10:05:00|615.58|615.48|615.48|615.38|615.68|615.58|615.38|615.28|101
1607422200000|2020-12-08 10:10:00|615.58|615.48|615.18|615.08|615.58|615.48|615.18|615.08|74
1607422500000|2020-12-08 10:15:00|615.28|615.18|615.08|614.98|615.38|615.28|615.08|614.98|163
1607422800000|2020-12-08 10:20:00|614.98|614.88|614.78|614.68|615.08|614.98|614.68|614.58|85
1607423100000|2020-12-08 10:25:00|614.68|614.58|615.08|614.98|615.08|614.98|614.68|614.58|77
1607423400000|2020-12-08 10:30:00|614.98|614.88|614.98|614.88|615.28|615.18|614.88|614.78|122
1607423700000|2020-12-08 10:35:00|614.88|614.78|615.18|615.08|615.28|615.18|614.68|614.58|83
1607424000000|2020-12-08 10:40:00|615.28|615.18|615.18|615.08|615.38|615.28|614.98|614.88|50
1607424300000|2020-12-08 10:45:00|615.28|615.18|614.88|614.78|615.28|615.18|614.88|614.78|69
1607424600000|2020-12-08 10:50:00|614.98|614.88|615.08|614.98|615.38|615.28|614.98|614.88|71
1607424900000|2020-12-08 10:55:00|615.18|615.08|615.08|614.98|615.18|615.08|614.98|614.88|51
1607425200000|2020-12-08 11:00:00|614.98|614.88|614.88|614.78|614.98|614.88|614.68|614.58|87
1607425500000|2020-12-08 11:05:00|614.98|614.88|614.68|614.58|615.08|614.98|614.58|614.48|129
1607425800000|2020-12-08 11:10:00|614.78|614.68|614.48|614.38|614.78|614.68|614.38|614.28|65
1607426100000|2020-12-08 11:15:00|614.58|614.48|614.28|614.18|614.58|614.48|614.18|614.08|125
1607426400000|2020-12-08 11:20:00|614.18|614.08|614.98|614.88|614.98|614.88|614.18|614.08|160
1607426700000|2020-12-08 11:25:00|614.88|614.78|614.78|614.68|615.18|615.08|614.78|614.68|111
1607427000000|2020-12-08 11:30:00|614.88|614.78|614.88|614.78|614.98|614.88|614.58|614.48|95
1607427300000|2020-12-08 11:35:00|614.98|614.88|614.98|614.88|615.08|614.98|614.78|614.68|59
1607427600000|2020-12-08 11:40:00|614.88|614.78|614.88|614.78|615.18|615.08|614.78|614.68|56
1607427900000|2020-12-08 11:45:00|614.78|614.68|614.38|614.28|614.98|614.88|614.18|614.08|147
1607428200000|2020-12-08 11:50:00|614.28|614.18|614.58|614.48|614.58|614.48|614.08|613.98|120
1607428500000|2020-12-08 11:55:00|614.48|614.38|614.18|614.08|614.68|614.58|613.98|613.88|184
1607428800000|2020-12-08 12:00:00|614.28|614.18|614.28|614.18|614.48|614.38|613.88|613.78|133
1607429100000|2020-12-08 12:05:00|614.38|614.28|613.88|613.78|614.38|614.28|613.78|613.68|121
1607429400000|2020-12-08 12:10:00|613.78|613.68|614.18|614.08|614.18|614.08|613.78|613.68|101
1607429700000|2020-12-08 12:15:00|614.08|613.98|614.38|614.28|614.48|614.38|614.08|613.98|82
1607430000000|2020-12-08 12:20:00|614.28|614.18|614.58|614.48|614.58|614.48|614.28|614.18|50
1607430300000|2020-12-08 12:25:00|614.48|614.38|614.18|614.08|614.58|614.48|614.18|614.08|63
1607430600000|2020-12-08 12:30:00|614.08|613.98|614.28|614.18|614.28|614.18|614.08|613.98|257
1607430900000|2020-12-08 12:35:00|614.18|614.08|613.98|613.88|614.28|614.18|613.88|613.78|551
1607431200000|2020-12-08 12:40:00|614.08|613.98|614.38|614.28|614.48|614.38|613.98|613.88|72
1607431500000|2020-12-08 12:45:00|614.28|614.18|614.78|614.68|614.78|614.68|614.28|614.18|64
1607431800000|2020-12-08 12:50:00|614.68|614.58|614.78|614.68|614.78|614.68|614.58|614.48|37
1607432100000|2020-12-08 12:55:00|614.68|614.58|614.78|614.68|614.88|614.78|614.58|614.48|155
1607432400000|2020-12-08 13:00:00|614.68|614.58|614.78|614.68|614.88|614.78|614.68|614.58|55
1607432700000|2020-12-08 13:05:00|614.68|614.58|614.58|614.48|614.68|614.58|614.48|614.38|67
1607433000000|2020-12-08 13:10:00|614.68|614.58|614.98|614.88|615.08|614.98|614.58|614.48|83
1607433300000|2020-12-08 13:15:00|614.88|614.78|615.18|615.08|615.68|615.58|614.78|614.68|278
1607433600000|2020-12-08 13:20:00|615.28|615.18|615.28|615.18|615.48|615.38|615.08|614.98|107
1607433900000|2020-12-08 13:25:00|615.18|615.08|615.38|615.28|615.58|615.48|615.18|615.08|141
1607434200000|2020-12-08 13:30:00|615.28|615.18|615.28|615.18|615.48|615.38|615.18|615.08|48
1607434500000|2020-12-08 13:35:00|615.38|615.28|615.08|614.98|615.48|615.38|615.08|614.98|58
1607434800000|2020-12-08 13:40:00|615.18|615.08|614.78|614.68|615.18|615.08|614.78|614.68|115
1607435100000|2020-12-08 13:45:00|614.68|614.58|614.68|614.58|614.98|614.88|614.58|614.48|217
1607435400000|2020-12-08 13:50:00|614.58|614.48|614.28|614.18|614.68|614.58|614.18|614.08|99
1607435700000|2020-12-08 13:55:00|614.18|614.08|614.48|614.38|614.48|614.38|614.18|614.08|119
1607436000000|2020-12-08 14:00:00|614.38|614.28|614.18|614.08|614.48|614.38|613.98|613.88|104
1607436300000|2020-12-08 14:05:00|614.28|614.18|613.98|613.88|614.28|614.18|613.88|613.78|74
1607436600000|2020-12-08 14:10:00|613.88|613.78|614.08|613.98|614.18|614.08|613.88|613.78|71
1607436900000|2020-12-08 14:15:00|613.98|613.88|613.98|613.88|614.08|613.98|613.88|613.78|54
1607437200000|2020-12-08 14:20:00|613.88|613.78|614.18|614.08|614.38|614.28|613.88|613.78|121
1607437500000|2020-12-08 14:25:00|614.08|613.98|614.38|614.28|614.48|614.38|613.98|613.88|129
1607437800000|2020-12-08 14:30:00|614.48|614.38|615.18|615.08|615.18|615.08|614.38|614.28|393
1607438100000|2020-12-08 14:35:00|615.28|615.18|615.48|615.38|615.68|615.58|614.98|614.88|283
1607438400000|2020-12-08 14:40:00|615.58|615.48|616.08|615.98|616.18|616.08|615.48|615.38|276
1607438700000|2020-12-08 14:45:00|615.98|615.88|615.88|615.78|616.08|615.98|615.78|615.68|161
1607439000000|2020-12-08 14:50:00|615.98|615.88|615.78|615.68|616.08|615.98|615.78|615.68|75
1607439300000|2020-12-08 14:55:00|615.88|615.78|615.98|615.88|615.98|615.88|615.68|615.58|128
1607439600000|2020-12-08 15:00:00|615.88|615.78|615.68|615.58|616.08|615.98|615.58|615.48|190
1607439900000|2020-12-08 15:05:00|615.78|615.68|616.08|615.98|616.28|616.18|615.58|615.48|165
1607440200000|2020-12-08 15:10:00|616.1|616|616.3|616.2|616.3|616.2|616|615.9|128
1607440500000|2020-12-08 15:15:00|616.2|616.1|615.7|615.6|616.3|616.2|615.7|615.6|128
1607440800000|2020-12-08 15:20:00|615.6|615.5|616|615.9|616|615.9|615.6|615.5|98
1607441100000|2020-12-08 15:25:00|615.9|615.8|616.9|616.8|616.9|616.8|615.9|615.8|195
1607441400000|2020-12-08 15:30:00|617|616.9|617|616.9|617.3|617.2|616.8|616.7|184
1607441700000|2020-12-08 15:35:00|616.9|616.8|617.4|617.3|617.4|617.3|616.9|616.8|148
1607442000000|2020-12-08 15:40:00|617.3|617.2|617.3|617.2|617.5|617.4|617.2|617.1|104
1607442300000|2020-12-08 15:45:00|617.4|617.3|617.3|617.2|617.5|617.4|617.1|617|102
1607442600000|2020-12-08 15:50:00|617.2|617.1|617.4|617.3|617.5|617.4|617.2|617.1|95
1607442900000|2020-12-08 15:55:00|617.3|617.2|617.8|617.7|617.8|617.7|617.3|617.2|203
1607443200000|2020-12-08 16:00:00|617.9|617.8|617.9|617.8|618.5|618.4|617.6|617.5|388
1607443500000|2020-12-08 16:05:00|618|617.9|617.7|617.6|618.1|618|617.7|617.6|246
1607443800000|2020-12-08 16:10:00|617.8|617.7|617.3|617.2|617.8|617.7|617.3|617.2|222
1607444100000|2020-12-08 16:15:00|617.2|617.1|617.1|617|617.6|617.5|617.1|617|235
1607444400000|2020-12-08 16:20:00|617.2|617.1|617.2|617.1|617.7|617.6|617.1|617|174
1607444700000|2020-12-08 16:25:00|617.1|617|616.8|616.7|617.2|617.1|616.8|616.7|294
1607445000000|2020-12-08 16:30:00|616.9|616.6|616.6|616.3|617.4|617.1|616.4|616.1|723
1607445300000|2020-12-08 16:35:00|616.5|616.2|617.1|616.8|617.2|616.9|616.4|616.1|290
1607445600000|2020-12-08 16:40:00|617|616.7|616.7|616.4|617.1|616.8|616.6|616.3|69
1607445900000|2020-12-08 16:45:00|616.8|616.5|616.8|616.5|616.9|616.6|616.6|616.3|52
1607446200000|2020-12-08 16:50:00|616.9|616.6|616.8|616.5|617|616.7|616.8|616.5|44
1607446500000|2020-12-08 16:55:00|616.7|616.4|617|616.7|617|616.7|616.7|616.4|32
1607446800000|2020-12-08 17:00:00|616.9|616.6|617.1|616.8|617.1|616.8|616.9|616.6|42
1607447100000|2020-12-08 17:05:00|617|616.7|617|616.7|617.1|616.8|617|616.7|35
1607447400000|2020-12-08 17:10:00|617.1|616.8|616.8|616.5|617.1|616.8|616.8|616.5|28
1607447700000|2020-12-08 17:15:00|616.9|616.6|616.9|616.6|617|616.7|616.8|616.5|47
1607448000000|2020-12-08 17:20:00|617|616.7|617.1|616.8|617.1|616.8|616.8|616.5|34
1607448300000|2020-12-08 17:25:00|617|616.7|617.1|616.8|617.2|616.9|617|616.7|45
1607448600000|2020-12-08 17:30:00|617|616.7|617.1|616.8|617.2|616.9|617|616.7|7
1607448900000|2020-12-08 17:35:00|617.2|616.9|617.1|616.8|617.2|616.9|617|616.7|3
1607449200000|2020-12-08 17:40:00|617.2|616.9|617.2|616.9|617.2|616.9|617.1|616.8|8
1607449500000|2020-12-08 17:45:00|617.1|616.8|617.2|616.9|617.3|617|617.1|616.8|45
1607449800000|2020-12-08 17:50:00|617.3|617|617.3|617|617.4|617.1|617.2|616.9|8
1607450100000|2020-12-08 17:55:00|617.2|616.9|617.1|616.8|617.3|617|617|616.7|21
1607450400000|2020-12-08 18:00:00|617|616.7|617.3|617|617.3|617|617|616.7|36
1607450700000|2020-12-08 18:05:00|617.2|616.9|617.3|617|617.3|617|617.2|616.9|25
1607451000000|2020-12-08 18:10:00|617.2|616.9|617.2|616.9|617.3|617|617.1|616.8|7
1607451300000|2020-12-08 18:15:00|617.1|616.8|617.2|616.9|617.2|616.9|617.1|616.8|1
1607451600000|2020-12-08 18:20:00|||||||||1
1607451900000|2020-12-08 18:25:00|617.3|617|617.3|617|617.3|617|617.2|616.9|8
1607452200000|2020-12-08 18:30:00|617.4|617.1|617.5|617.2|617.5|617.2|617.4|617.1|6
1607452500000|2020-12-08 18:35:00|617.4|617.1|617.6|617.3|617.8|617.5|617.4|617.1|40
1607452800000|2020-12-08 18:40:00|617.5|617.2|617.6|617.3|617.6|617.3|617.5|617.2|5
1607453100000|2020-12-08 18:45:00|617.5|617.2|617.7|617.4|617.7|617.4|617.5|617.2|8
1607453400000|2020-12-08 18:50:00|617.6|617.3|617.6|617.3|617.8|617.5|617.6|617.3|22
1607453700000|2020-12-08 18:55:00|617.5|617.2|617.7|617.4|617.7|617.4|617.5|617.2|8
1607454000000|2020-12-08 19:00:00|617.6|617.3|617.7|617.4|617.7|617.4|617.5|617.2|19
1607454300000|2020-12-08 19:05:00|617.6|617.3|617.7|617.4|617.7|617.4|617.5|617.2|3
1607454600000|2020-12-08 19:10:00|617.6|617.3|617.8|617.5|617.8|617.5|617.6|617.3|27
1607454900000|2020-12-08 19:15:00|617.9|617.6|618|617.7|618|617.7|617.7|617.4|61
1607455200000|2020-12-08 19:20:00|618.1|617.8|618.1|617.8|618.4|618.1|618.1|617.8|89
1607455500000|2020-12-08 19:25:00|618.2|617.9|618.1|617.8|618.3|618|618|617.7|15
1607455800000|2020-12-08 19:30:00|618|617.7|617.8|617.5|618.1|617.8|617.8|617.5|19
1607456100000|2020-12-08 19:35:00|617.9|617.6|617.8|617.5|617.9|617.6|617.7|617.4|9
1607456400000|2020-12-08 19:40:00|617.7|617.4|617.8|617.5|617.9|617.6|617.7|617.4|6
1607456700000|2020-12-08 19:45:00|617.7|617.4|617.7|617.4|617.8|617.5|617.7|617.4|14
1607457000000|2020-12-08 19:50:00|617.8|617.5|617.9|617.6|617.9|617.6|617.7|617.4|3
1607457300000|2020-12-08 19:55:00|617.8|617.5|617.9|617.6|618|617.7|617.8|617.5|13
1607457600000|2020-12-08 20:00:00|617.8|617.5|617.9|617.6|618|617.7|617.8|617.5|7
1607457900000|2020-12-08 20:05:00|617.8|617.5|618.1|617.8|618.2|617.9|617.8|617.5|18
1607458200000|2020-12-08 20:10:00|618|617.7|617.9|617.6|618|617.7|617.7|617.4|36
1607458500000|2020-12-08 20:15:00|618|617.7|617.8|617.5|618|617.7|617.7|617.4|10
1607458800000|2020-12-08 20:20:00|617.7|617.4|617.9|617.6|617.9|617.6|617.7|617.4|1
1607459100000|2020-12-08 20:25:00|617.8|617.5|617.8|617.5|617.9|617.6|617.7|617.4|28
1607459400000|2020-12-08 20:30:00|617.7|617.4|617.9|617.6|617.9|617.6|617.7|617.4|6
1607459700000|2020-12-08 20:35:00|617.8|617.5|617.7|617.4|617.8|617.5|617.6|617.3|23
1607460000000|2020-12-08 20:40:00|617.6|617.3|617.7|617.4|617.7|617.4|617.5|617.2|20
1607460300000|2020-12-08 20:45:00|617.8|617.5|617.4|617.1|617.8|617.5|617.4|617.1|22
1607460600000|2020-12-08 20:50:00|617.5|617.2|617.8|617.5|617.9|617.6|617.4|617.1|37
1607460900000|2020-12-08 20:55:00|617.7|617.4|617.9|617.6|618|617.7|617.6|617.3|44
1607461200000|2020-12-08 21:00:00|617.8|617.5|617.8|617.3|617.9|617.5|617.6|617.1|0
1607461500000|2020-12-08 21:05:00|617.9|617.4|617.6|617.1|617.9|617.4|617.6|617.1|0
1607461800000|2020-12-08 21:10:00|617.7|617.2|617.5|617|617.7|617.2|617.4|616.9|0
1607462100000|2020-12-08 21:15:00|617.6|617.1|617.6|617.1|617.6|617.1|617.5|617|0
1607462400000|2020-12-08 21:20:00|617.5|617|617.5|617|617.5|617|617.5|617|0
1607463000000|2020-12-08 21:30:00|617.6|617.1|617.6|617.1|617.8|617.3|617.6|617.1|0
1607463300000|2020-12-08 21:35:00|617.7|617.2|617.7|617.2|617.7|617.2|617.6|617.1|0
1607463600000|2020-12-08 21:40:00|617.6|617.1|617.5|617|617.7|617.2|617.5|617|0
1607463900000|2020-12-08 21:45:00|617.6|617.1|617.7|617.2|617.7|617.2|617.5|617|0
1607464200000|2020-12-08 21:50:00|617.6|617.1|617.7|617.2|617.7|617.2|617.5|617|0
1607464500000|2020-12-08 21:55:00|617.8|617.3|617.7|617.2|617.8|617.3|617.7|617.2|0
1607464800000|2020-12-08 22:00:00|617.8|617.3|617.8|617.3|617.8|617.3|617.8|617.3|0
1607465700000|2020-12-08 22:15:00|617.9|617.4|617.9|617.4|617.9|617.4|617.8|617.3|0
1607466000000|2020-12-08 22:20:00|617.8|617.3|617.8|617.3|617.9|617.4|617.8|617.3|0
1607466300000|2020-12-08 22:25:00|617.9|617.4|617.9|617.4|617.9|617.4|617.9|617.4|0
1607467200000|2020-12-08 22:40:00|617.8|617.3|617.9|617.4|617.9|617.4|617.8|617.3|0
1607467500000|2020-12-08 22:45:00|618|617.5|618|617.5|618|617.5|617.9|617.4|0
1607467800000|2020-12-08 22:50:00|617.9|617.4|617.9|617.4|617.9|617.4|617.9|617.4|0
1607468100000|2020-12-08 22:55:00|618|617.5|617.9|617.4|618|617.5|617.9|617.4|0
1607468400000|2020-12-08 23:00:00|618.1|617.6|618.7|618.2|619.3|618.8|618.1|617.6|0
1607468700000|2020-12-08 23:05:00|618.6|618.1|618.1|617.6|618.7|618.2|618.1|617.6|0
1607469000000|2020-12-08 23:10:00|618.2|617.7|618.3|617.8|618.4|617.9|618.2|617.7|0
1607469300000|2020-12-08 23:15:00|618.4|617.9|618.4|617.9|618.5|618|618.3|617.8|0
1607469600000|2020-12-08 23:20:00|618.3|617.8|618.3|617.8|618.3|617.8|618.2|617.7|0
1607469900000|2020-12-08 23:25:00|618.2|617.7|618.3|617.8|618.4|617.9|618.2|617.7|0
1607470200000|2020-12-08 23:30:00|618.2|617.7|618.2|617.7|618.3|617.8|618.2|617.7|0
1607470500000|2020-12-08 23:35:00|618.1|617.6|618.1|617.6|618.1|617.6|617.9|617.4|0
1607470800000|2020-12-08 23:40:00|618|617.5|618.1|617.6|618.1|617.6|618|617.5|0
1607471100000|2020-12-08 23:45:00|618|617.5|618|617.5|618.1|617.6|617.9|617.4|0
1607471400000|2020-12-08 23:50:00|617.9|617.4|618.1|617.6|618.2|617.7|617.9|617.4|0
1607471700000|2020-12-08 23:55:00|618|617.5|618|617.5|618.1|617.6|617.9|617.4|0
1607472000000|2020-12-09 00:00:00|617.9|617.4|618|617.5|618.1|617.6|617.9|617.4|0
1607472300000|2020-12-09 00:05:00|618.1|617.6|618.2|617.7|618.3|617.8|618|617.5|0
1607472600000|2020-12-09 00:10:00|618.3|617.8|618.7|618.2|618.8|618.3|618.3|617.8|0
1607472900000|2020-12-09 00:15:00|619.3|618.8|619.3|618.8|619.5|619|619.1|618.6|0
1607473200000|2020-12-09 00:20:00|619.2|618.7|619|618.5|619.2|618.7|619|618.5|0
1607473500000|2020-12-09 00:25:00|618.9|618.4|619.2|618.7|619.2|618.7|618.9|618.4|0
1607473800000|2020-12-09 00:30:00|619.3|618.8|619.2|618.7|619.3|618.8|619|618.5|0
1607474100000|2020-12-09 00:35:00|619.1|618.6|618.9|618.4|619.2|618.7|618.9|618.4|0
1607474400000|2020-12-09 00:40:00|619|618.5|619|618.5|619.1|618.6|619|618.5|0
1607475000000|2020-12-09 00:50:00|619.1|618.6|619.5|619|619.5|619|619.1|618.6|0
1607475300000|2020-12-09 00:55:00|619.6|619.1|619.2|618.7|619.6|619.1|619.1|618.6|0
1607475600000|2020-12-09 01:00:00|619.1|618.6|618.9|618.4|619.1|618.6|618.8|618.3|0
1607475900000|2020-12-09 01:05:00|619|618.5|619.5|619|619.6|619.1|619|618.5|0
1607476200000|2020-12-09 01:10:00|619.4|618.9|619|618.5|619.5|619|619|618.5|0
1607476500000|2020-12-09 01:15:00|619.1|618.6|618.7|618.2|619.1|618.6|618.7|618.2|0
1607476800000|2020-12-09 01:20:00|618.8|618.3|618.5|618|618.8|618.3|618.4|617.9|0
1607477100000|2020-12-09 01:25:00|618.4|617.9|618.4|617.9|618.5|618|618.4|617.9|0
1607477400000|2020-12-09 01:30:00|618.5|618|618.7|618.2|618.8|618.3|618.5|618|0
1607477700000|2020-12-09 01:35:00|618.8|618.3|618.7|618.2|618.8|618.3|618.7|618.2|0
1607478000000|2020-12-09 01:40:00|618.8|618.3|618.8|618.3|618.8|618.3|618.7|618.2|0
1607478300000|2020-12-09 01:45:00|618.9|618.4|618.8|618.3|619|618.5|618.8|618.3|0
1607478600000|2020-12-09 01:50:00|618.9|618.4|618.7|618.2|619|618.5|618.5|618|0
1607478900000|2020-12-09 01:55:00|618.6|618.1|618.3|617.8|618.7|618.2|618.3|617.8|0
1607479200000|2020-12-09 02:00:00|618.4|617.9|618.7|618.2|618.7|618.2|618.3|617.8|0
1607479500000|2020-12-09 02:05:00|618.6|618.1|618.8|618.3|618.8|618.3|618.5|618|0
1607479800000|2020-12-09 02:10:00|618.7|618.2|619|618.5|619|618.5|618.7|618.2|0
1607480100000|2020-12-09 02:15:00|619.1|618.6|619.1|618.6|619.1|618.6|619.1|618.6|0
1607480700000|2020-12-09 02:25:00|619.2|618.7|619.3|618.8|619.3|618.8|619.1|618.6|0
1607481000000|2020-12-09 02:30:00|619.2|618.7|619.1|618.6|619.3|618.8|619.1|618.6|0
1607481300000|2020-12-09 02:35:00|619.2|618.7|619.2|618.7|619.3|618.8|619.1|618.6|0
1607481600000|2020-12-09 02:40:00|619.3|618.8|619.1|618.6|619.3|618.8|619.1|618.6|0
1607481900000|2020-12-09 02:45:00|619.2|618.7|619.3|618.8|619.3|618.8|619.2|618.7|0
1607483100000|2020-12-09 03:05:00|619.2|618.7|619.1|618.6|619.2|618.7|619.1|618.6|0
1607483400000|2020-12-09 03:10:00|619.2|618.7|619.3|618.8|619.3|618.8|619.1|618.6|0
1607483700000|2020-12-09 03:15:00|619.2|618.7|619.1|618.6|619.2|618.7|619.1|618.6|0
1607484000000|2020-12-09 03:20:00|619.2|618.7|619.1|618.6|619.3|618.8|619.1|618.6|0
1607484600000|2020-12-09 03:30:00|619.2|618.7|619.6|619.1|619.6|619.1|619.1|618.6|0
1607484900000|2020-12-09 03:35:00|619.5|619|619.4|618.9|619.6|619.1|619.4|618.9|0
1607485200000|2020-12-09 03:40:00|619.3|618.8|619.3|618.8|619.3|618.8|619.3|618.8|0
1607485500000|2020-12-09 03:45:00|619.4|618.9|619.4|618.9|619.4|618.9|619.3|618.8|0
1607486100000|2020-12-09 03:55:00|619.3|618.8|619.3|618.8|619.4|618.9|619.3|618.8|0
1607486400000|2020-12-09 04:00:00|619.4|618.9|619.6|619.1|619.6|619.1|619.4|618.9|0
1607486700000|2020-12-09 04:05:00|619.5|619|619.6|619.1|619.6|619.1|619.4|618.9|0
1607487000000|2020-12-09 04:10:00|619.5|619|619.3|618.8|619.6|619.1|619.3|618.8|0
1607487300000|2020-12-09 04:15:00|619.4|618.9|619.4|618.9|619.4|618.9|619.4|618.9|0
1607487900000|2020-12-09 04:25:00|619.5|619|619.6|619.1|619.6|619.1|619.5|619|0
1607488500000|2020-12-09 04:35:00|619.7|619.2|619.6|619.1|619.8|619.3|619.6|619.1|0
1607489100000|2020-12-09 04:45:00|619.7|619.2|619.8|619.3|619.8|619.3|619.7|619.2|0
1607489400000|2020-12-09 04:50:00|619.7|619.2|619.6|619.1|619.7|619.2|619.6|619.1|0
1607489700000|2020-12-09 04:55:00|619.7|619.2|619.8|619.3|619.8|619.3|619.7|619.2|0
1607490000000|2020-12-09 05:00:00|619.9|619.4|619.8|619.3|619.9|619.4|619.7|619.2|0
1607490300000|2020-12-09 05:05:00|619.7|619.2|619.6|619.1|619.7|619.2|619.6|619.1|0
1607490900000|2020-12-09 05:15:00|619.5|619|619.3|618.8|619.5|619|619.3|618.8|0
1607491200000|2020-12-09 05:20:00|619.4|618.9|619.4|618.9|619.4|618.9|619.4|618.9|0
1607491500000|2020-12-09 05:25:00|619.3|618.8|619.3|618.8|619.4|618.9|619.3|618.8|0
1607491800000|2020-12-09 05:30:00|619.4|618.9|619.3|618.8|619.4|618.9|619.3|618.8|0
1607492100000|2020-12-09 05:35:00|619.4|618.9|619.4|618.9|619.4|618.9|619.3|618.8|0
1607492400000|2020-12-09 05:40:00|619.3|618.8|619.3|618.8|619.4|618.9|619.3|618.8|0
1607492700000|2020-12-09 05:45:00|619.4|618.9|619.4|618.9|619.5|619|619.4|618.9|0
1607493000000|2020-12-09 05:50:00|619.5|619|619.4|618.9|619.5|619|619.4|618.9|0
1607493300000|2020-12-09 05:55:00|619.5|619|619.5|619|619.6|619.1|619.4|618.9|0
1607493600000|2020-12-09 06:00:00|619.6|619.1|619.8|619.3|619.8|619.3|619.5|619|0
1607493900000|2020-12-09 06:05:00|619.9|619.4|619.6|619.1|619.9|619.4|619.6|619.1|0
1607494200000|2020-12-09 06:10:00|619.5|619|619.6|619.1|619.6|619.1|619.5|619|0
1607495100000|2020-12-09 06:25:00|619.5|619|619.6|619.1|619.6|619.1|619.5|619|0
1607495400000|2020-12-09 06:30:00|619.5|619|619.5|619|619.5|619|619.5|619|0
1607495700000|2020-12-09 06:35:00|619.3|618.8|619.3|618.8|619.5|619|619.3|618.8|0
1607496300000|2020-12-09 06:45:00|619.4|618.9|619.5|619|619.5|619|619.3|618.8|0
1607496600000|2020-12-09 06:50:00|619.4|618.9|619.3|618.8|619.4|618.9|619.3|618.8|0
1607497200000|2020-12-09 07:00:00|619.5|619|619.3|619|619.7|619.4|619.1|618.8|143
1607497500000|2020-12-09 07:05:00|619.4|619.1|619|618.7|619.4|619.1|618.9|618.6|56
1607497800000|2020-12-09 07:10:00|619.1|618.8|618.9|618.6|619.1|618.8|618.7|618.4|47
1607498100000|2020-12-09 07:15:00|618.8|618.5|619|618.7|619.1|618.8|618.8|618.5|43
1607498400000|2020-12-09 07:20:00|618.9|618.6|618.8|618.5|618.9|618.6|618.7|618.4|13
1607498700000|2020-12-09 07:25:00|618.9|618.6|619.1|618.8|619.2|618.9|618.7|618.4|79
1607499000000|2020-12-09 07:30:00|619|618.7|619.4|619.1|619.6|619.3|619|618.7|117
1607499300000|2020-12-09 07:35:00|619.5|619.2|619.3|619|619.5|619.2|619.3|619|37
1607499600000|2020-12-09 07:40:00|619.4|619.1|619.3|619|619.4|619.1|619.3|619|12
1607499900000|2020-12-09 07:45:00|619.4|619.1|619.4|619.1|619.5|619.2|619.3|619|22
1607500200000|2020-12-09 07:50:00|619.3|619|619.4|619.1|619.5|619.2|619.3|619|63
1607500500000|2020-12-09 07:55:00|619.3|619|619.5|619.2|619.5|619.2|619.3|619|69
1607500800000|2020-12-09 08:00:00|619.4|619.3|619.2|619.1|619.9|619.8|618.8|618.7|687
1607501100000|2020-12-09 08:05:00|619.3|619.2|618.6|618.5|619.3|619.2|618.3|618.2|386
1607501400000|2020-12-09 08:10:00|618.5|618.4|618.4|618.3|618.9|618.8|618.1|618|283
1607501700000|2020-12-09 08:15:00|618.5|618.4|618.7|618.6|618.8|618.7|618|617.9|281
1607502000000|2020-12-09 08:20:00|618.8|618.7|619.1|619|619.3|619.2|618.2|618.1|408
1607502300000|2020-12-09 08:25:00|619.2|619.1|619.6|619.5|620.8|620.7|619.1|619|628
1607502600000|2020-12-09 08:30:00|619.5|619.4|620|619.9|620.1|620|619.5|619.4|265
1607502900000|2020-12-09 08:35:00|620.1|620|620.1|620|620.2|620.1|619.7|619.6|139
1607503200000|2020-12-09 08:40:00|620.07|619.97|620.47|620.37|620.67|620.57|619.87|619.77|212
1607503500000|2020-12-09 08:45:00|620.57|620.47|620.67|620.57|620.87|620.77|620.47|620.37|181
1607503800000|2020-12-09 08:50:00|620.77|620.67|620.37|620.27|621.07|620.97|620.17|620.07|277
1607504100000|2020-12-09 08:55:00|620.47|620.37|619.97|619.87|620.77|620.67|619.77|619.67|219
1607504400000|2020-12-09 09:00:00|620.07|619.97|619.57|619.47|620.07|619.97|619.37|619.27|146
1607504700000|2020-12-09 09:05:00|619.67|619.57|619.17|619.07|619.77|619.67|618.87|618.77|146
1607505000000|2020-12-09 09:10:00|619.07|618.97|618.87|618.77|619.17|619.07|618.37|618.27|274
1607505300000|2020-12-09 09:15:00|618.77|618.67|618.77|618.67|619.07|618.97|618.67|618.57|241
1607505600000|2020-12-09 09:20:00|618.67|618.57|619.07|618.97|619.37|619.27|618.57|618.47|189
1607505900000|2020-12-09 09:25:00|618.97|618.87|618.97|618.87|619.27|619.17|618.77|618.67|179
1607506200000|2020-12-09 09:30:00|619.07|618.97|618.67|618.57|619.07|618.97|618.67|618.57|72
1607506500000|2020-12-09 09:35:00|618.77|618.67|618.47|618.37|618.77|618.67|618.37|618.27|133
1607506800000|2020-12-09 09:40:00|618.57|618.47|618.77|618.67|618.87|618.77|618.47|618.37|76
1607507100000|2020-12-09 09:45:00|618.87|618.77|618.87|618.77|618.97|618.87|618.37|618.27|89
1607507400000|2020-12-09 09:50:00|618.97|618.87|618.97|618.87|619.07|618.97|618.57|618.47|105
1607507700000|2020-12-09 09:55:00|619.07|618.97|619.17|619.07|619.27|619.17|618.97|618.87|70
1607508000000|2020-12-09 10:00:00|619.27|619.17|619.57|619.47|619.67|619.57|619.17|619.07|112
1607508300000|2020-12-09 10:05:00|619.67|619.57|619.17|619.07|619.67|619.57|618.97|618.87|90
1607508600000|2020-12-09 10:10:00|619.27|619.17|619.77|619.67|619.87|619.77|619.17|619.07|121
1607508900000|2020-12-09 10:15:00|619.67|619.57|619.87|619.77|619.97|619.87|619.37|619.27|365
1607509200000|2020-12-09 10:20:00|619.77|619.67|619.87|619.77|620.07|619.97|619.67|619.57|295
1607509500000|2020-12-09 10:25:00|619.97|619.87|619.67|619.57|619.97|619.87|619.67|619.57|100
1607509800000|2020-12-09 10:30:00|619.77|619.67|619.87|619.77|619.97|619.87|619.67|619.57|185
1607510100000|2020-12-09 10:35:00|619.97|619.87|619.87|619.77|619.97|619.87|619.67|619.57|75
1607510400000|2020-12-09 10:40:00|619.77|619.67|619.77|619.67|619.97|619.87|619.67|619.57|79
1607510700000|2020-12-09 10:45:00|619.87|619.77|619.97|619.87|619.97|619.87|619.67|619.57|46
1607511000000|2020-12-09 10:50:00|620.07|619.97|619.97|619.87|620.07|619.97|619.87|619.77|89
1607511300000|2020-12-09 10:55:00|620.07|619.97|619.97|619.87|620.07|619.97|619.87|619.77|49
1607511600000|2020-12-09 11:00:00|620.07|619.97|619.87|619.77|620.17|620.07|619.77|619.67|68
1607511900000|2020-12-09 11:05:00|619.77|619.67|619.67|619.57|619.87|619.77|619.67|619.57|49
1607512200000|2020-12-09 11:10:00|619.57|619.47|619.77|619.67|619.87|619.77|619.57|619.47|78
1607512500000|2020-12-09 11:15:00|619.87|619.77|619.77|619.67|619.97|619.87|619.67|619.57|56
1607512800000|2020-12-09 11:20:00|619.87|619.77|619.77|619.67|619.87|619.77|619.67|619.57|35
1607513100000|2020-12-09 11:25:00|619.87|619.77|619.67|619.57|619.87|619.77|619.47|619.37|54
1607513400000|2020-12-09 11:30:00|619.57|619.47|619.57|619.47|619.57|619.47|619.27|619.17|77
1607513700000|2020-12-09 11:35:00|619.67|619.57|619.47|619.37|619.77|619.67|619.37|619.27|86
1607514000000|2020-12-09 11:40:00|619.37|619.27|619.57|619.47|619.67|619.57|619.37|619.27|46
1607514300000|2020-12-09 11:45:00|619.67|619.57|619.47|619.37|619.77|619.67|619.47|619.37|32
1607514600000|2020-12-09 11:50:00|619.37|619.27|619.57|619.47|619.57|619.47|619.27|619.17|32
1607514900000|2020-12-09 11:55:00|619.47|619.37|619.37|619.27|619.57|619.47|619.37|619.27|37
1607515200000|2020-12-09 12:00:00|619.27|619.17|619.37|619.27|619.47|619.37|619.27|619.17|58
1607515500000|2020-12-09 12:05:00|619.47|619.37|618.87|618.77|619.47|619.37|618.87|618.77|95
1607515800000|2020-12-09 12:10:00|618.77|618.67|619.17|619.07|619.27|619.17|618.77|618.67|136
1607516100000|2020-12-09 12:15:00|619.27|619.17|619.27|619.17|619.37|619.27|619.07|618.97|40
1607516400000|2020-12-09 12:20:00|619.37|619.27|619.17|619.07|619.47|619.37|619.07|618.97|36
1607516700000|2020-12-09 12:25:00|619.27|619.17|619.47|619.37|619.57|619.47|619.17|619.07|55
1607517000000|2020-12-09 12:30:00|619.37|619.27|619.17|619.07|619.47|619.37|619.17|619.07|83
1607517300000|2020-12-09 12:35:00|619.27|619.17|618.97|618.87|619.27|619.17|618.77|618.67|81
1607517600000|2020-12-09 12:40:00|618.99|618.89|619.09|618.99|619.19|619.09|618.99|618.89|74
1607517900000|2020-12-09 12:45:00|619.19|619.09|619.49|619.39|619.49|619.39|619.09|618.99|84
1607518200000|2020-12-09 12:50:00|619.59|619.49|619.89|619.79|619.89|619.79|619.59|619.49|70
1607518500000|2020-12-09 12:55:00|619.79|619.69|619.79|619.69|619.89|619.79|619.69|619.59|55
1607518800000|2020-12-09 13:00:00|619.89|619.79|619.79|619.69|619.89|619.79|619.69|619.59|63
1607519100000|2020-12-09 13:05:00|619.89|619.79|619.79|619.69|619.99|619.89|619.79|619.69|67
1607519400000|2020-12-09 13:10:00|619.89|619.79|619.99|619.89|620.19|620.09|619.89|619.79|58
1607519700000|2020-12-09 13:15:00|620.09|619.99|620.49|620.39|620.49|620.39|620.09|619.99|208
1607520000000|2020-12-09 13:20:00|620.59|620.49|620.69|620.59|620.69|620.59|620.29|620.19|108
1607520300000|2020-12-09 13:25:00|620.59|620.49|620.69|620.59|620.79|620.69|620.59|620.49|88
1607520600000|2020-12-09 13:30:00|620.59|620.49|620.79|620.69|620.79|620.69|620.59|620.49|95
1607520900000|2020-12-09 13:35:00|620.89|620.79|620.79|620.69|620.89|620.79|620.69|620.59|91
1607521200000|2020-12-09 13:40:00|620.69|620.59|620.89|620.79|620.89|620.79|620.69|620.59|90
1607521500000|2020-12-09 13:45:00|620.99|620.89|621.19|621.09|621.29|621.19|620.89|620.79|94
1607521800000|2020-12-09 13:50:00|621.29|621.19|620.89|620.79|621.39|621.29|620.79|620.69|171
1607522100000|2020-12-09 13:55:00|620.79|620.69|620.79|620.69|620.99|620.89|620.59|620.49|114
1607522400000|2020-12-09 14:00:00|620.69|620.59|620.59|620.49|620.79|620.69|620.49|620.39|76
1607522700000|2020-12-09 14:05:00|620.69|620.59|620.69|620.59|620.69|620.59|620.49|620.39|84
1607523000000|2020-12-09 14:10:00|620.59|620.49|620.29|620.19|620.79|620.69|620.29|620.19|59
1607523300000|2020-12-09 14:15:00|620.19|620.09|620.29|620.19|620.39|620.29|620.09|619.99|134
1607523600000|2020-12-09 14:20:00|620.39|620.29|620.49|620.39|620.49|620.39|620.29|620.19|77
1607523900000|2020-12-09 14:25:00|620.39|620.29|620.89|620.79|620.89|620.79|620.39|620.29|79
1607524200000|2020-12-09 14:30:00|620.99|620.89|620.89|620.79|621.19|621.09|620.69|620.59|291
1607524500000|2020-12-09 14:35:00|620.99|620.89|620.99|620.89|621.09|620.99|620.69|620.59|172
1607524800000|2020-12-09 14:40:00|621.09|620.99|621.49|621.39|621.49|621.39|620.99|620.89|146
1607525100000|2020-12-09 14:45:00|621.39|621.29|621.19|621.09|621.39|621.29|621.09|620.99|304
1607525400000|2020-12-09 14:50:00|621.09|620.99|621.39|621.29|621.39|621.29|620.99|620.89|203
1607525700000|2020-12-09 14:55:00|621.49|621.39|621.69|621.59|622.19|622.09|621.39|621.29|366
1607526000000|2020-12-09 15:00:00|621.79|621.69|621.69|621.59|622.09|621.99|621.39|621.29|259
1607526300000|2020-12-09 15:05:00|621.79|621.69|622.09|621.99|622.09|621.99|621.59|621.49|163
1607526600000|2020-12-09 15:10:00|622.06|621.96|621.16|621.06|622.06|621.96|621.06|620.96|322
1607526900000|2020-12-09 15:15:00|621.26|621.16|621.96|621.86|622.06|621.96|621.06|620.96|207
1607527200000|2020-12-09 15:20:00|621.86|621.76|621.56|621.46|621.96|621.86|621.46|621.36|121
1607527500000|2020-12-09 15:25:00|621.66|621.56|621.76|621.66|621.96|621.86|621.56|621.46|124
1607527800000|2020-12-09 15:30:00|621.66|621.56|620.86|620.76|621.76|621.66|620.76|620.66|289
1607528100000|2020-12-09 15:35:00|620.76|620.66|620.16|620.06|620.86|620.76|620.06|619.96|236
1607528400000|2020-12-09 15:40:00|620.26|620.16|620.46|620.36|620.66|620.56|620.06|619.96|175
1607528700000|2020-12-09 15:45:00|620.56|620.46|620.56|620.46|620.66|620.56|620.26|620.16|104
1607529000000|2020-12-09 15:50:00|620.66|620.56|620.36|620.26|620.66|620.56|620.26|620.16|122
1607529300000|2020-12-09 15:55:00|620.46|620.36|620.06|619.96|620.46|620.36|620.06|619.96|186
1607529600000|2020-12-09 16:00:00|620.16|620.06|619.76|619.66|620.56|620.46|619.76|619.66|182
1607529900000|2020-12-09 16:05:00|619.86|619.76|620.46|620.36|620.66|620.56|619.76|619.66|199
1607530200000|2020-12-09 16:10:00|620.36|620.26|620.26|620.16|620.36|620.26|619.96|619.86|150
1607530500000|2020-12-09 16:15:00|620.16|620.06|619.96|619.86|620.56|620.46|619.96|619.86|185
1607530800000|2020-12-09 16:20:00|620.06|619.96|620.36|620.26|620.36|620.26|619.56|619.46|225
1607531100000|2020-12-09 16:25:00|620.26|620.16|620.66|620.56|620.66|620.56|620.16|620.06|560
1607531400000|2020-12-09 16:30:00|620.76|620.46|619.76|619.46|620.96|620.66|619.66|619.36|636
1607531700000|2020-12-09 16:35:00|619.66|619.36|620.46|620.16|620.66|620.36|619.66|619.36|349
1607532000000|2020-12-09 16:40:00|620.56|620.26|620.56|620.26|620.66|620.36|620.26|619.96|113
1607532300000|2020-12-09 16:45:00|620.46|620.16|620.26|619.96|620.66|620.36|620.06|619.76|100
1607532600000|2020-12-09 16:50:00|620.16|619.86|620.66|620.36|620.66|620.36|620.06|619.76|67
1607532900000|2020-12-09 16:55:00|620.76|620.46|621.06|620.76|621.06|620.76|620.56|620.26|116
1607533200000|2020-12-09 17:00:00|620.96|620.66|620.96|620.66|621.16|620.86|620.86|620.56|99
1607533500000|2020-12-09 17:05:00|621.06|620.76|621.06|620.76|621.16|620.86|620.76|620.46|45
1607533800000|2020-12-09 17:10:00|620.96|620.66|620.96|620.66|621.16|620.86|620.86|620.56|31
1607534100000|2020-12-09 17:15:00|620.86|620.56|620.76|620.46|620.96|620.66|620.66|620.36|49
1607534400000|2020-12-09 17:20:00|620.66|620.36|620.56|620.26|620.86|620.56|620.26|619.96|143
1607534700000|2020-12-09 17:25:00|620.46|620.16|620.66|620.36|620.76|620.46|620.46|620.16|37
1607535000000|2020-12-09 17:30:00|620.56|620.26|620.56|620.26|620.66|620.36|620.26|619.96|51
1607535300000|2020-12-09 17:35:00|620.46|620.16|620.16|619.86|620.56|620.26|620.16|619.86|43
1607535600000|2020-12-09 17:40:00|620.06|619.76|619.86|619.56|620.26|619.96|619.86|619.56|45
1607535900000|2020-12-09 17:45:00|619.96|619.66|619.46|619.16|619.96|619.66|619.36|619.06|81
1607536200000|2020-12-09 17:50:00|619.36|619.06|619.66|619.36|619.66|619.36|619.06|618.76|161
1607536500000|2020-12-09 17:55:00|619.56|619.26|619.86|619.56|619.96|619.66|619.56|619.26|56
1607536800000|2020-12-09 18:00:00|619.76|619.46|619.06|618.76|619.76|619.46|618.96|618.66|45
1607537100000|2020-12-09 18:05:00|618.96|618.66|619.86|619.56|619.86|619.56|618.96|618.66|53
1607537400000|2020-12-09 18:10:00|619.76|619.46|619.66|619.36|619.86|619.56|619.56|619.26|19
1607537700000|2020-12-09 18:15:00|619.76|619.46|619.36|619.06|619.96|619.66|619.26|618.96|19
1607538000000|2020-12-09 18:20:00|619.46|619.16|619.16|618.86|619.66|619.36|619.16|618.86|28
1607538300000|2020-12-09 18:25:00|619.06|618.76|618.76|618.46|619.16|618.86|618.56|618.26|115
1607538600000|2020-12-09 18:30:00|618.66|618.36|617.76|617.46|618.76|618.46|617.76|617.46|148
1607538900000|2020-12-09 18:35:00|617.66|617.36|617.86|617.56|618.06|617.76|617.46|617.16|97
1607539200000|2020-12-09 18:40:00|617.76|617.46|618.16|617.86|618.26|617.96|617.46|617.16|72
1607539500000|2020-12-09 18:45:00|618.06|617.76|617.96|617.66|618.16|617.86|617.86|617.56|57
1607539800000|2020-12-09 18:50:00|618.06|617.76|617.66|617.36|618.16|617.86|617.56|617.26|40
1607540100000|2020-12-09 18:55:00|617.76|617.46|616.66|616.36|617.76|617.46|616.56|616.26|138
1607540400000|2020-12-09 19:00:00|616.76|616.46|617.66|617.36|617.76|617.46|616.66|616.36|98
1607540700000|2020-12-09 19:05:00|617.76|617.46|617.86|617.56|617.96|617.66|617.46|617.16|79
1607541000000|2020-12-09 19:10:00|617.76|617.46|617.86|617.56|618.06|617.76|617.36|617.06|58
1607541300000|2020-12-09 19:15:00|617.76|617.46|617.96|617.66|617.96|617.66|617.36|617.06|41
1607541600000|2020-12-09 19:20:00|617.86|617.56|618.16|617.86|618.16|617.86|617.76|617.46|45
1607541900000|2020-12-09 19:25:00|618.26|617.96|618.96|618.66|619.06|618.76|618.16|617.86|102
1607542200000|2020-12-09 19:30:00|618.86|618.56|618.36|618.06|618.96|618.66|618.26|617.96|47
1607542500000|2020-12-09 19:35:00|618.46|618.16|618.06|617.76|618.46|618.16|618.06|617.76|30
1607542800000|2020-12-09 19:40:00|618.16|617.86|617.66|617.36|618.26|617.96|617.66|617.36|41
1607543100000|2020-12-09 19:45:00|617.76|617.46|618.16|617.86|618.36|618.06|617.56|617.26|52
1607543400000|2020-12-09 19:50:00|618.26|617.96|618.16|617.86|618.26|617.96|617.76|617.46|31
1607543700000|2020-12-09 19:55:00|618.06|617.76|618.16|617.86|618.46|618.16|618.06|617.76|60
1607544000000|2020-12-09 20:00:00|618.06|617.76|618.06|617.76|618.36|618.06|617.86|617.56|30
1607544300000|2020-12-09 20:05:00|617.96|617.66|618.36|618.06|618.46|618.16|617.96|617.66|23
1607544600000|2020-12-09 20:10:00|618.46|618.16|618.06|617.76|618.56|618.26|618.06|617.76|30
1607544900000|2020-12-09 20:15:00|617.96|617.66|617.96|617.66|618.16|617.86|617.66|617.36|36
1607545200000|2020-12-09 20:20:00|618.06|617.76|617.66|617.36|618.16|617.86|617.66|617.36|38
1607545500000|2020-12-09 20:25:00|617.56|617.26|617.36|617.06|617.66|617.36|617.16|616.86|51
1607545800000|2020-12-09 20:30:00|617.46|617.16|617.86|617.56|617.96|617.66|617.36|617.06|83
1607546100000|2020-12-09 20:35:00|617.76|617.46|618.06|617.76|618.06|617.76|617.46|617.16|58
1607546400000|2020-12-09 20:40:00|618.16|617.86|618.76|618.46|618.76|618.46|618.06|617.76|58
1607546700000|2020-12-09 20:45:00|618.86|618.56|618.36|618.06|619.16|618.86|618.26|617.96|112
1607547000000|2020-12-09 20:50:00|618.46|618.16|618.86|618.56|618.86|618.56|618.36|618.06|51
1607547300000|2020-12-09 20:55:00|618.96|618.66|619.16|618.86|619.56|619.26|618.86|618.56|73
1607547600000|2020-12-09 21:00:00|618.76|618.26|618.56|618.06|619.06|618.56|618.26|617.76|0
1607547900000|2020-12-09 21:05:00|618.46|617.96|618.56|618.06|618.66|618.16|618.46|617.96|0
1607548200000|2020-12-09 21:10:00|618.66|618.16|618.86|618.36|618.96|618.46|618.46|617.96|0
1607548500000|2020-12-09 21:15:00|618.76|618.26|618.76|618.26|618.86|618.36|618.76|618.26|0
1607548800000|2020-12-09 21:20:00|618.86|618.36|618.86|618.36|618.86|618.36|618.86|618.36|0
1607549100000|2020-12-09 21:25:00|618.76|618.26|618.76|618.26|618.86|618.36|618.76|618.26|0
1607549400000|2020-12-09 21:30:00|618.86|618.36|618.86|618.36|618.96|618.46|618.76|618.26|0
1607549700000|2020-12-09 21:35:00|618.76|618.26|618.76|618.26|618.86|618.36|618.76|618.26|0
1607550000000|2020-12-09 21:40:00|618.86|618.36|618.76|618.26|618.86|618.36|618.76|618.26|0
1607550300000|2020-12-09 21:45:00|618.66|618.16|618.76|618.26|618.86|618.36|618.66|618.16|0
1607550600000|2020-12-09 21:50:00|618.86|618.36|619.06|618.56|619.16|618.66|618.86|618.36|0
1607550900000|2020-12-09 21:55:00|619.16|618.66|619.06|618.56|619.26|618.76|619.06|618.56|0
1607551200000|2020-12-09 22:00:00|619.16|618.66|619.06|618.56|619.16|618.66|619.06|618.56|0
1607551500000|2020-12-09 22:05:00|619.16|618.66|619.06|618.56|619.16|618.66|619.06|618.56|0
1607552100000|2020-12-09 22:15:00|618.96|618.46|619.06|618.56|619.06|618.56|618.96|618.46|0
1607553000000|2020-12-09 22:30:00|618.96|618.46|618.96|618.46|619.06|618.56|618.96|618.46|0
1607553300000|2020-12-09 22:35:00|618.86|618.36|618.96|618.46|618.96|618.46|618.86|618.36|0
1607553600000|2020-12-09 22:40:00|618.86|618.36|618.96|618.46|618.96|618.46|618.86|618.36|0
1607553900000|2020-12-09 22:45:00|619.06|618.56|618.96|618.46|619.06|618.56|618.96|618.46|0
1607554200000|2020-12-09 22:50:00|619.06|618.56|619.06|618.56|619.06|618.56|618.96|618.46|0
1607554500000|2020-12-09 22:55:00|618.96|618.46|618.96|618.46|619.06|618.56|618.96|618.46|0
1607554800000|2020-12-09 23:00:00|619.06|618.56|619.36|618.86|619.36|618.86|618.86|618.36|0
1607555100000|2020-12-09 23:05:00|619.26|618.76|619.46|618.96|619.46|618.96|619.26|618.76|0
1607555400000|2020-12-09 23:10:00|619.36|618.86|619.56|619.06|619.76|619.26|619.36|618.86|0
1607555700000|2020-12-09 23:15:00|619.46|618.96|619.56|619.06|619.66|619.16|619.46|618.96|0
1607556000000|2020-12-09 23:20:00|619.46|618.96|619.56|619.06|619.66|619.16|619.46|618.96|0
1607556300000|2020-12-09 23:25:00|619.66|619.16|619.76|619.26|619.76|619.26|619.56|619.06|0
1607556600000|2020-12-09 23:30:00|619.66|619.16|619.76|619.26|619.76|619.26|619.66|619.16|0
1607556900000|2020-12-09 23:35:00|619.66|619.16|619.96|619.46|619.96|619.46|619.66|619.16|0
1607557200000|2020-12-09 23:40:00|619.86|619.36|619.86|619.36|619.96|619.46|619.76|619.26|0
1607557500000|2020-12-09 23:45:00|619.66|619.16|619.56|619.06|619.66|619.16|619.56|619.06|0
1607557800000|2020-12-09 23:50:00|619.66|619.16|619.56|619.06|619.66|619.16|619.56|619.06|0
1607558100000|2020-12-09 23:55:00|619.46|618.96|619.56|619.06|619.56|619.06|619.46|618.96|0
1607558400000|2020-12-10 00:00:00|619.66|619.16|619.66|619.16|619.76|619.26|619.56|619.06|0
1607558700000|2020-12-10 00:05:00|619.56|619.06|619.56|619.06|619.66|619.16|619.36|618.86|0
1607559000000|2020-12-10 00:10:00|619.66|619.16|619.66|619.16|619.86|619.36|619.56|619.06|0
1607559300000|2020-12-10 00:15:00|619.46|618.96|618.66|618.16|619.56|619.06|618.46|617.96|0
1607559600000|2020-12-10 00:20:00|618.56|618.06|618.86|618.36|618.96|618.46|618.56|618.06|0
1607559900000|2020-12-10 00:25:00|618.76|618.26|618.96|618.46|618.96|618.46|618.66|618.16|0
1607560200000|2020-12-10 00:30:00|618.86|618.36|618.96|618.46|618.96|618.46|618.76|618.26|0
1607560500000|2020-12-10 00:35:00|619.06|618.56|619.16|618.66|619.16|618.66|619.06|618.56|0
1607560800000|2020-12-10 00:40:00|619.26|618.76|619.26|618.76|619.26|618.76|619.16|618.66|0
1607561100000|2020-12-10 00:45:00|619.16|618.66|619.16|618.66|619.26|618.76|619.16|618.66|0
1607561400000|2020-12-10 00:50:00|618.96|618.46|618.96|618.46|619.16|618.66|618.96|618.46|0
1607561700000|2020-12-10 00:55:00|619.06|618.56|619.06|618.56|619.16|618.66|618.96|618.46|0
1607562000000|2020-12-10 01:00:00|618.96|618.46|618.96|618.46|619.26|618.76|618.86|618.36|0
1607562300000|2020-12-10 01:05:00|618.86|618.36|618.96|618.46|619.16|618.66|618.76|618.26|0
1607562600000|2020-12-10 01:10:00|618.86|618.36|618.86|618.36|618.86|618.36|618.76|618.26|0
1607562900000|2020-12-10 01:15:00|618.96|618.46|618.96|618.46|619.16|618.66|618.76|618.26|0
1607563200000|2020-12-10 01:20:00|619.06|618.56|619.16|618.66|619.16|618.66|618.96|618.46|0
1607563500000|2020-12-10 01:25:00|619.06|618.56|618.76|618.26|619.16|618.66|618.76|618.26|0
1607563800000|2020-12-10 01:30:00|618.86|618.36|619.26|618.76|619.26|618.76|618.36|617.86|0
1607564100000|2020-12-10 01:35:00|619.16|618.66|618.96|618.46|619.26|618.76|618.96|618.46|0
1607564400000|2020-12-10 01:40:00|618.86|618.36|618.96|618.46|618.96|618.46|618.76|618.26|0
1607564700000|2020-12-10 01:45:00|618.86|618.36|618.66|618.16|618.96|618.46|618.66|618.16|0
1607565000000|2020-12-10 01:50:00|618.56|618.06|618.66|618.16|618.66|618.16|618.56|618.06|0
1607565300000|2020-12-10 01:55:00|618.76|618.26|618.66|618.16|618.76|618.26|618.66|618.16|0
1607565600000|2020-12-10 02:00:00|618.76|618.26|618.96|618.46|618.96|618.46|618.66|618.16|0
1607565900000|2020-12-10 02:05:00|618.86|618.36|619.06|618.56|619.16|618.66|618.86|618.36|0
1607566200000|2020-12-10 02:10:00|618.96|618.46|618.96|618.46|619.16|618.66|618.96|618.46|0
1607566500000|2020-12-10 02:15:00|618.86|618.36|618.96|618.46|619.16|618.66|618.86|618.36|0
1607566800000|2020-12-10 02:20:00|618.86|618.36|618.56|618.06|618.86|618.36|618.56|618.06|0
1607567100000|2020-12-10 02:25:00|618.66|618.16|618.66|618.16|618.66|618.16|618.56|618.06|0
1607567400000|2020-12-10 02:30:00|618.76|618.26|618.86|618.36|618.86|618.36|618.66|618.16|0
1607567700000|2020-12-10 02:35:00|618.96|618.46|618.96|618.46|618.96|618.46|618.86|618.36|0
1607568000000|2020-12-10 02:40:00|618.86|618.36|618.86|618.36|618.86|618.36|618.86|618.36|0
1607568600000|2020-12-10 02:50:00|618.96|618.46|618.96|618.46|618.96|618.46|618.86|618.36|0
1607568900000|2020-12-10 02:55:00|619.06|618.56|618.96|618.46|619.16|618.66|618.96|618.46|0
1607569200000|2020-12-10 03:00:00|619.06|618.56|618.96|618.46|619.16|618.66|618.96|618.46|0
1607569500000|2020-12-10 03:05:00|618.86|618.36|618.96|618.46|618.96|618.46|618.86|618.36|0
1607569800000|2020-12-10 03:10:00|619.06|618.56|619.16|618.66|619.16|618.66|618.96|618.46|0
1607570100000|2020-12-10 03:15:00|618.96|618.46|618.26|617.76|618.96|618.46|618.16|617.66|0
1607570400000|2020-12-10 03:20:00|618.36|617.86|618.46|617.96|618.46|617.96|618.26|617.76|0
1607570700000|2020-12-10 03:25:00|618.36|617.86|618.26|617.76|618.46|617.96|618.16|617.66|0
1607571000000|2020-12-10 03:30:00|618.16|617.66|618.46|617.96|618.46|617.96|618.16|617.66|0
1607571300000|2020-12-10 03:35:00|618.36|617.86|618.46|617.96|618.46|617.96|618.36|617.86|0
1607571600000|2020-12-10 03:40:00|618.66|618.16|618.46|617.96|618.66|618.16|618.46|617.96|0
1607571900000|2020-12-10 03:45:00|618.56|618.06|618.46|617.96|618.66|618.16|618.46|617.96|0
1607572200000|2020-12-10 03:50:00|618.26|617.76|618.26|617.76|618.26|617.76|618.26|617.76|0
1607572500000|2020-12-10 03:55:00|618.36|617.86|618.56|618.06|618.56|618.06|618.36|617.86|0
1607573100000|2020-12-10 04:05:00|618.66|618.16|618.76|618.26|618.76|618.26|618.56|618.06|0
1607574000000|2020-12-10 04:20:00|618.96|618.46|619.06|618.56|619.06|618.56|618.96|618.46|0
1607574300000|2020-12-10 04:25:00|619.16|618.66|619.26|618.76|619.26|618.76|619.16|618.66|0
1607574600000|2020-12-10 04:30:00|619.06|618.56|619.06|618.56|619.26|618.76|619.06|618.56|0
1607574900000|2020-12-10 04:35:00|619.16|618.66|619.36|618.86|619.36|618.86|619.06|618.56|0
1607575200000|2020-12-10 04:40:00|619.26|618.76|619.26|618.76|619.26|618.76|619.26|618.76|0
1607575500000|2020-12-10 04:45:00|619.36|618.86|619.06|618.56|619.36|618.86|619.06|618.56|0
1607575800000|2020-12-10 04:50:00|619.16|618.66|619.26|618.76|619.36|618.86|619.06|618.56|0
1607576100000|2020-12-10 04:55:00|619.36|618.86|619.06|618.56|619.46|618.96|619.06|618.56|0
1607576400000|2020-12-10 05:00:00|619.16|618.66|619.06|618.56|619.16|618.66|618.96|618.46|0
1607576700000|2020-12-10 05:05:00|618.96|618.46|618.76|618.26|619.06|618.56|618.76|618.26|0
1607577600000|2020-12-10 05:20:00|618.86|618.36|618.66|618.16|618.96|618.46|618.66|618.16|0
1607578200000|2020-12-10 05:30:00|618.76|618.26|618.96|618.46|618.96|618.46|618.76|618.26|0
1607578500000|2020-12-10 05:35:00|618.86|618.36|618.76|618.26|618.96|618.46|618.76|618.26|0
1607578800000|2020-12-10 05:40:00|618.66|618.16|618.96|618.46|618.96|618.46|618.66|618.16|0
1607579400000|2020-12-10 05:50:00|618.86|618.36|618.66|618.16|618.86|618.36|618.66|618.16|0
1607579700000|2020-12-10 05:55:00|618.56|618.06|618.66|618.16|618.66|618.16|618.46|617.96|0
1607580000000|2020-12-10 06:00:00|618.56|618.06|618.46|617.96|618.56|618.06|618.46|617.96|0
1607580300000|2020-12-10 06:05:00|618.36|617.86|618.16|617.66|618.36|617.86|618.16|617.66|0
1607580600000|2020-12-10 06:10:00|618.26|617.76|618.16|617.66|618.26|617.76|617.96|617.46|0
1607580900000|2020-12-10 06:15:00|618.26|617.76|618.26|617.76|618.26|617.76|618.16|617.66|0
1607581200000|2020-12-10 06:20:00|618.36|617.86|618.36|617.86|618.36|617.86|618.36|617.86|0
1607581500000|2020-12-10 06:25:00|618.46|617.96|618.36|617.86|618.46|617.96|618.36|617.86|0
1607581800000|2020-12-10 06:30:00|618.26|617.76|618.36|617.86|618.36|617.86|618.16|617.66|0
1607582100000|2020-12-10 06:35:00|618.26|617.76|617.96|617.46|618.36|617.86|617.96|617.46|0
1607582400000|2020-12-10 06:40:00|617.86|617.36|617.46|616.96|617.86|617.36|617.46|616.96|0
1607582700000|2020-12-10 06:45:00|617.56|617.06|617.36|616.86|617.66|617.16|617.36|616.86|0
1607583000000|2020-12-10 06:50:00|617.46|616.96|617.46|616.96|617.56|617.06|617.36|616.86|0
1607583300000|2020-12-10 06:55:00|617.36|616.86|617.36|616.86|617.56|617.06|617.36|616.86|0
1607583600000|2020-12-10 07:00:00|617.46|616.96|617.76|617.46|617.76|617.46|616.96|616.66|224
1607583900000|2020-12-10 07:05:00|617.86|617.56|617.86|617.56|617.96|617.66|617.66|617.36|133
1607584200000|2020-12-10 07:10:00|617.96|617.66|617.96|617.66|618.16|617.86|617.86|617.56|34
1607584500000|2020-12-10 07:15:00|617.86|617.56|618.26|617.96|618.26|617.96|617.76|617.46|191
1607584800000|2020-12-10 07:20:00|618.16|617.86|618.26|617.96|618.26|617.96|618.06|617.76|53
1607585100000|2020-12-10 07:25:00|618.36|618.06|617.86|617.56|618.36|618.06|617.86|617.56|70
1607585400000|2020-12-10 07:30:00|617.96|617.66|618.26|617.96|618.26|617.96|617.76|617.46|48
1607585700000|2020-12-10 07:35:00|618.16|617.86|618.16|617.86|618.26|617.96|617.96|617.66|53
1607586000000|2020-12-10 07:40:00|618.06|617.76|618.26|617.96|618.26|617.96|618.06|617.76|18
1607586300000|2020-12-10 07:45:00|618.36|618.06|618.46|618.16|618.56|618.26|618.16|617.86|31
1607586600000|2020-12-10 07:50:00|618.36|618.06|618.76|618.46|618.76|618.46|618.36|618.06|32
1607586900000|2020-12-10 07:55:00|618.66|618.36|619.16|618.86|619.16|618.86|618.56|618.26|85
1607587200000|2020-12-10 08:00:00|619.06|618.96|619.86|619.76|619.96|619.86|618.86|618.76|716
1607587500000|2020-12-10 08:05:00|619.76|619.66|619.36|619.26|619.96|619.86|619.36|619.26|361
1607587800000|2020-12-10 08:10:00|619.46|619.36|620.26|620.16|620.56|620.46|619.36|619.26|352
1607588100000|2020-12-10 08:15:00|620.36|620.26|620.16|620.06|620.56|620.46|620.16|620.06|181
1607588400000|2020-12-10 08:20:00|620.06|619.96|619.76|619.66|620.26|620.16|619.66|619.56|215
1607588700000|2020-12-10 08:25:00|619.66|619.56|619.86|619.76|620.06|619.96|619.46|619.36|138
1607589000000|2020-12-10 08:30:00|619.96|619.86|620.66|620.56|620.66|620.56|619.66|619.56|208
1607589300000|2020-12-10 08:35:00|620.56|620.46|620.06|619.96|620.56|620.46|619.96|619.86|154
1607589600000|2020-12-10 08:40:00|620.03|619.93|619.63|619.53|620.03|619.93|619.33|619.23|257
1607589900000|2020-12-10 08:45:00|619.73|619.63|620.13|620.03|620.13|620.03|619.63|619.53|94
1607590200000|2020-12-10 08:50:00|620.03|619.93|619.73|619.63|620.13|620.03|619.53|619.43|76
1607590500000|2020-12-10 08:55:00|619.63|619.53|619.33|619.23|620.03|619.93|619.33|619.23|79
1607590800000|2020-12-10 09:00:00|619.43|619.33|619.83|619.73|620.03|619.93|619.23|619.13|111
1607591100000|2020-12-10 09:05:00|619.93|619.83|620.43|620.33|620.53|620.43|619.83|619.73|174
1607591400000|2020-12-10 09:10:00|620.53|620.43|620.53|620.43|620.53|620.43|620.33|620.23|175
1607591700000|2020-12-10 09:15:00|620.43|620.33|620.63|620.53|620.73|620.63|620.43|620.33|148
1607592000000|2020-12-10 09:20:00|620.53|620.43|620.43|620.33|620.63|620.53|620.23|620.13|78
1607592300000|2020-12-10 09:25:00|620.53|620.43|620.73|620.63|620.83|620.73|620.33|620.23|67
1607592600000|2020-12-10 09:30:00|620.63|620.53|620.53|620.43|620.83|620.73|620.53|620.43|54
1607592900000|2020-12-10 09:35:00|620.43|620.33|620.13|620.03|620.63|620.53|620.13|620.03|118
1607593200000|2020-12-10 09:40:00|620.03|619.93|620.43|620.33|620.43|620.33|620.03|619.93|55
1607593500000|2020-12-10 09:45:00|620.33|620.23|620.63|620.53|620.83|620.73|620.23|620.13|119
1607593800000|2020-12-10 09:50:00|620.73|620.63|620.53|620.43|620.83|620.73|620.53|620.43|61
1607594100000|2020-12-10 09:55:00|620.43|620.33|620.43|620.33|620.53|620.43|620.33|620.23|43
1607594400000|2020-12-10 10:00:00|620.53|620.43|620.93|620.83|620.93|620.83|620.43|620.33|81
1607594700000|2020-12-10 10:05:00|620.83|620.73|620.63|620.53|620.83|620.73|620.53|620.43|84
1607595000000|2020-12-10 10:10:00|620.73|620.63|620.93|620.83|620.93|620.83|620.63|620.53|49
1607595300000|2020-12-10 10:15:00|620.83|620.73|620.33|620.23|620.93|620.83|620.33|620.23|70
1607595600000|2020-12-10 10:20:00|620.43|620.33|620.43|620.33|620.43|620.33|620.33|620.23|77
1607595900000|2020-12-10 10:25:00|620.53|620.43|620.93|620.83|621.03|620.93|620.53|620.43|79
1607596200000|2020-12-10 10:30:00|621.03|620.93|620.83|620.73|621.03|620.93|620.83|620.73|68
1607596500000|2020-12-10 10:35:00|620.93|620.83|620.93|620.83|621.13|621.03|620.83|620.73|61
1607596800000|2020-12-10 10:40:00|621.03|620.93|620.93|620.83|621.23|621.13|620.83|620.73|99
1607597100000|2020-12-10 10:45:00|621.03|620.93|620.93|620.83|621.13|621.03|620.93|620.83|56
1607597400000|2020-12-10 10:50:00|621.03|620.93|620.93|620.83|621.13|621.03|620.83|620.73|51
1607597700000|2020-12-10 10:55:00|620.93|620.83|620.93|620.83|621.03|620.93|620.63|620.53|96
1607598000000|2020-12-10 11:00:00|621.03|620.93|620.93|620.83|621.03|620.93|620.83|620.73|64
1607598300000|2020-12-10 11:05:00|620.83|620.73|620.83|620.73|621.03|620.93|620.73|620.63|55
1607598600000|2020-12-10 11:10:00|620.93|620.83|620.63|620.53|620.93|620.83|620.63|620.53|60
1607598900000|2020-12-10 11:15:00|620.53|620.43|620.33|620.23|620.63|620.53|619.93|619.83|175
1607599200000|2020-12-10 11:20:00|620.43|620.33|620.83|620.73|620.83|620.73|620.43|620.33|66
1607599500000|2020-12-10 11:25:00|620.93|620.83|620.83|620.73|620.93|620.83|620.63|620.53|58
1607599800000|2020-12-10 11:30:00|620.93|620.83|621.03|620.93|621.13|621.03|620.83|620.73|53
1607600100000|2020-12-10 11:35:00|620.93|620.83|621.13|621.03|621.13|621.03|620.83|620.73|79
1607600400000|2020-12-10 11:40:00|621.03|620.93|621.23|621.13|621.23|621.13|621.03|620.93|51
1607600700000|2020-12-10 11:45:00|621.13|621.03|621.13|621.03|621.43|621.33|620.93|620.83|184
1607601000000|2020-12-10 11:50:00|621.03|620.93|621.43|621.33|621.53|621.43|621.03|620.93|81
1607601300000|2020-12-10 11:55:00|621.33|621.23|621.63|621.53|621.73|621.63|621.33|621.23|79
1607601600000|2020-12-10 12:00:00|621.53|621.43|621.33|621.23|621.63|621.53|621.23|621.13|76
1607601900000|2020-12-10 12:05:00|621.43|621.33|621.23|621.13|621.53|621.43|621.23|621.13|46
1607602200000|2020-12-10 12:10:00|621.33|621.23|620.83|620.73|621.33|621.23|620.83|620.73|72
1607602500000|2020-12-10 12:15:00|620.93|620.83|620.53|620.43|620.93|620.83|620.43|620.33|92
1607602800000|2020-12-10 12:20:00|620.43|620.33|620.03|619.93|620.53|620.43|619.83|619.73|129
1607603100000|2020-12-10 12:25:00|620.13|620.03|620.13|620.03|620.23|620.13|619.93|619.83|99
1607603400000|2020-12-10 12:30:00|620.03|619.93|618.93|618.83|620.13|620.03|618.93|618.83|206
1607603700000|2020-12-10 12:35:00|618.83|618.73|619.43|619.33|619.43|619.33|618.83|618.73|171
1607604000000|2020-12-10 12:40:00|619.44|619.34|619.74|619.64|619.74|619.64|619.04|618.94|192
1607604300000|2020-12-10 12:45:00|619.64|619.54|619.14|619.04|620.54|620.44|619.04|618.94|451
1607604600000|2020-12-10 12:50:00|619.24|619.14|619.64|619.54|619.74|619.64|619.14|619.04|107
1607604900000|2020-12-10 12:55:00|619.74|619.64|619.14|619.04|619.74|619.64|618.94|618.84|98
1607605200000|2020-12-10 13:00:00|619.04|618.94|619.34|619.24|619.64|619.54|618.64|618.54|235
1607605500000|2020-12-10 13:05:00|619.24|619.14|619.24|619.14|619.54|619.44|619.04|618.94|161
1607605800000|2020-12-10 13:10:00|619.34|619.24|619.54|619.44|619.64|619.54|619.04|618.94|176
1607606100000|2020-12-10 13:15:00|619.64|619.54|619.04|618.94|619.64|619.54|618.84|618.74|146
1607606400000|2020-12-10 13:20:00|618.94|618.84|619.64|619.54|619.64|619.54|618.94|618.84|97
1607606700000|2020-12-10 13:25:00|619.74|619.64|619.74|619.64|619.84|619.74|619.54|619.44|72
1607607000000|2020-12-10 13:30:00|619.64|619.54|618.84|618.74|619.74|619.64|618.84|618.74|246
1607607300000|2020-12-10 13:35:00|618.74|618.64|618.54|618.44|619.04|618.94|618.34|618.24|237
1607607600000|2020-12-10 13:40:00|618.64|618.54|617.94|617.84|618.64|618.54|617.84|617.74|537
1607607900000|2020-12-10 13:45:00|617.84|617.74|617.64|617.54|617.84|617.74|617.24|617.14|314
1607608200000|2020-12-10 13:50:00|617.74|617.64|616.34|616.24|617.74|617.64|616.24|616.14|414
1607608500000|2020-12-10 13:55:00|616.24|616.14|615.84|615.74|616.74|616.64|615.14|615.04|469
1607608800000|2020-12-10 14:00:00|615.94|615.84|615.64|615.54|616.34|616.24|615.44|615.34|411
1607609100000|2020-12-10 14:05:00|615.54|615.44|615.04|614.94|616.04|615.94|614.84|614.74|329
1607609400000|2020-12-10 14:10:00|614.94|614.84|614.44|614.34|615.24|615.14|614.44|614.34|305
1607609700000|2020-12-10 14:15:00|614.54|614.44|614.84|614.74|614.94|614.84|614.14|614.04|280
1607610000000|2020-12-10 14:20:00|614.74|614.64|615.04|614.94|615.34|615.24|614.34|614.24|284
1607610300000|2020-12-10 14:25:00|614.94|614.84|614.94|614.84|615.34|615.24|614.94|614.84|154
1607610600000|2020-12-10 14:30:00|615.04|614.94|614.24|614.14|615.64|615.54|614.04|613.94|464
1607610900000|2020-12-10 14:35:00|614.14|614.04|615.94|615.84|615.94|615.84|614.04|613.94|515
1607611200000|2020-12-10 14:40:00|615.84|615.74|615.64|615.54|616.24|616.14|615.34|615.24|460
1607611500000|2020-12-10 14:45:00|615.74|615.64|616.74|616.64|616.74|616.64|615.54|615.44|344
1607611800000|2020-12-10 14:50:00|616.84|616.74|617.14|617.04|617.24|617.14|616.64|616.54|447
1607612100000|2020-12-10 14:55:00|617.24|617.14|617.64|617.54|618.04|617.94|617.24|617.14|465
1607612400000|2020-12-10 15:00:00|617.74|617.64|617.84|617.74|618.14|618.04|617.44|617.34|355
1607612700000|2020-12-10 15:05:00|617.94|617.84|618.44|618.34|618.84|618.74|617.74|617.64|528
1607613000000|2020-12-10 15:10:00|618.54|618.44|618.73|618.63|619.03|618.93|618.43|618.33|260
1607613300000|2020-12-10 15:15:00|618.83|618.73|618.83|618.73|619.03|618.93|618.53|618.43|188
1607613600000|2020-12-10 15:20:00|618.93|618.83|618.83|618.73|619.13|619.03|618.83|618.73|193
1607613900000|2020-12-10 15:25:00|618.73|618.63|618.63|618.53|618.93|618.83|618.43|618.33|112
1607614200000|2020-12-10 15:30:00|618.73|618.63|618.13|618.03|618.93|618.83|618.03|617.93|168
1607614500000|2020-12-10 15:35:00|618.03|617.93|618.93|618.83|619.13|619.03|618.03|617.93|181
1607614800000|2020-12-10 15:40:00|619.03|618.93|618.83|618.73|619.23|619.13|618.83|618.73|180
1607615100000|2020-12-10 15:45:00|618.73|618.63|618.53|618.43|618.93|618.83|618.33|618.23|131
1607615400000|2020-12-10 15:50:00|618.63|618.53|618.73|618.63|619.03|618.93|618.43|618.33|119
1607615700000|2020-12-10 15:55:00|618.83|618.73|619.03|618.93|619.03|618.93|618.63|618.53|86
1607616000000|2020-12-10 16:00:00|618.93|618.83|619.13|619.03|619.23|619.13|618.73|618.63|190
1607616300000|2020-12-10 16:05:00|619.03|618.93|619.03|618.93|619.33|619.23|618.83|618.73|161
1607616600000|2020-12-10 16:10:00|619.13|619.03|619.53|619.43|619.53|619.43|619.03|618.93|200
1607616900000|2020-12-10 16:15:00|619.63|619.53|619.63|619.53|619.93|619.83|619.53|619.43|225
1607617200000|2020-12-10 16:20:00|619.53|619.43|619.63|619.53|619.73|619.63|619.43|619.33|160
1607617500000|2020-12-10 16:25:00|619.73|619.63|618.53|618.43|619.73|619.63|618.53|618.43|296
1607617800000|2020-12-10 16:30:00|618.63|618.33|618.43|618.13|619.03|618.73|618.03|617.73|491
1607618100000|2020-12-10 16:35:00|618.23|617.93|618.03|617.73|618.33|618.03|617.83|617.53|220
1607618400000|2020-12-10 16:40:00|618.13|617.83|617.73|617.43|618.13|617.83|617.53|617.23|196
1607618700000|2020-12-10 16:45:00|617.83|617.53|617.43|617.13|617.93|617.63|617.43|617.13|68
1607619000000|2020-12-10 16:50:00|617.33|617.03|616.83|616.53|617.43|617.13|616.83|616.53|93
1607619300000|2020-12-10 16:55:00|616.73|616.43|616.93|616.63|617.03|616.73|616.63|616.33|59
1607619600000|2020-12-10 17:00:00|616.83|616.53|617.53|617.23|617.53|617.23|616.83|616.53|93
1607619900000|2020-12-10 17:05:00|617.63|617.33|617.93|617.63|617.93|617.63|617.43|617.13|76
1607620200000|2020-12-10 17:10:00|618.03|617.73|617.73|617.43|618.03|617.73|617.73|617.43|51
1607620500000|2020-12-10 17:15:00|617.83|617.53|617.83|617.53|617.93|617.63|617.63|617.33|28
1607620800000|2020-12-10 17:20:00|617.73|617.43|617.83|617.53|617.83|617.53|617.43|617.13|57
1607621100000|2020-12-10 17:25:00|617.93|617.63|617.93|617.63|618.03|617.73|617.63|617.33|63
1607621400000|2020-12-10 17:30:00|617.83|617.53|618.03|617.73|618.13|617.83|617.83|617.53|13
1607621700000|2020-12-10 17:35:00|617.93|617.63|617.73|617.43|618.03|617.73|617.73|617.43|17
1607622000000|2020-12-10 17:40:00|617.83|617.53|617.83|617.53|617.93|617.63|617.73|617.43|9
1607622300000|2020-12-10 17:45:00|617.93|617.63|617.53|617.23|618.03|617.73|617.43|617.13|26
1607622600000|2020-12-10 17:50:00|617.43|617.13|617.23|616.93|617.63|617.33|617.23|616.93|22
1607622900000|2020-12-10 17:55:00|617.13|616.83|617.43|617.13|617.53|617.23|617.13|616.83|43
1607623200000|2020-12-10 18:00:00|617.53|617.23|617.33|617.03|617.53|617.23|617.13|616.83|85
1607623500000|2020-12-10 18:05:00|617.43|617.13|617.63|617.33|617.63|617.33|617.33|617.03|53
1607623800000|2020-12-10 18:10:00|617.53|617.23|617.83|617.53|617.93|617.63|617.53|617.23|27
1607624100000|2020-12-10 18:15:00|617.73|617.43|617.63|617.33|617.83|617.53|617.43|617.13|32
1607624400000|2020-12-10 18:20:00|617.53|617.23|617.43|617.13|617.63|617.33|617.33|617.03|27
1607624700000|2020-12-10 18:25:00|617.53|617.23|617.53|617.23|617.63|617.33|617.43|617.13|22
1607625000000|2020-12-10 18:30:00|617.63|617.33|617.33|617.03|617.63|617.33|617.13|616.83|20
1607625300000|2020-12-10 18:35:00|617.43|617.13|617.43|617.13|617.43|617.13|617.13|616.83|14
1607625600000|2020-12-10 18:40:00|617.33|617.03|617.23|616.93|617.43|617.13|617.13|616.83|4
1607625900000|2020-12-10 18:45:00|617.13|616.83|617.33|617.03|617.43|617.13|617.13|616.83|11
1607626200000|2020-12-10 18:50:00|617.43|617.13|617.53|617.23|617.63|617.33|617.23|616.93|8
1607626500000|2020-12-10 18:55:00|617.43|617.13|617.43|617.13|617.63|617.33|617.13|616.83|7
1607626800000|2020-12-10 19:00:00|617.53|617.23|617.13|616.83|617.63|617.33|617.03|616.73|24
1607627100000|2020-12-10 19:05:00|617.23|616.93|617.43|617.13|617.43|617.13|617.13|616.83|7
1607627400000|2020-12-10 19:10:00|617.33|617.03|616.93|616.63|617.43|617.13|616.83|616.53|29
1607627700000|2020-12-10 19:15:00|617.03|616.73|617.03|616.73|617.13|616.83|616.83|616.53|29
1607628000000|2020-12-10 19:20:00|616.93|616.63|616.93|616.63|617.13|616.83|616.73|616.43|48
1607628300000|2020-12-10 19:25:00|616.83|616.53|617.13|616.83|617.33|617.03|616.83|616.53|29
1607628600000|2020-12-10 19:30:00|617.03|616.73|617.33|617.03|617.43|617.13|617.03|616.73|39
1607628900000|2020-12-10 19:35:00|617.43|617.13|617.73|617.43|617.73|617.43|617.33|617.03|55
1607629200000|2020-12-10 19:40:00|617.63|617.33|617.63|617.33|617.83|617.53|617.53|617.23|37
1607629500000|2020-12-10 19:45:00|617.73|617.43|617.63|617.33|617.93|617.63|617.63|617.33|16
1607629800000|2020-12-10 19:50:00|617.73|617.43|617.53|617.23|617.73|617.43|617.53|617.23|36
1607630100000|2020-12-10 19:55:00|617.43|617.13|617.43|617.13|617.73|617.43|617.23|616.93|31
1607630400000|2020-12-10 20:00:00|617.33|617.03|617.93|617.63|617.93|617.63|617.33|617.03|41
1607630700000|2020-12-10 20:05:00|617.83|617.53|617.83|617.53|618.23|617.93|617.83|617.53|27
1607631000000|2020-12-10 20:10:00|617.93|617.63|618.03|617.73|618.23|617.93|617.83|617.53|21
1607631300000|2020-12-10 20:15:00|618.13|617.83|618.23|617.93|618.23|617.93|618.03|617.73|27
1607631600000|2020-12-10 20:20:00|618.13|617.83|618.23|617.93|618.33|618.03|618.13|617.83|31
1607631900000|2020-12-10 20:25:00|618.13|617.83|618.13|617.83|618.23|617.93|618.03|617.73|32
1607632200000|2020-12-10 20:30:00|618.23|617.93|618.23|617.93|618.43|618.13|618.13|617.83|45
1607632500000|2020-12-10 20:35:00|618.13|617.83|618.33|618.03|618.33|618.03|618.13|617.83|13
1607632800000|2020-12-10 20:40:00|618.23|617.93|618.33|618.03|618.43|618.13|618.23|617.93|11
1607633100000|2020-12-10 20:45:00|618.43|618.13|618.23|617.93|618.53|618.23|618.23|617.93|46
1607633400000|2020-12-10 20:50:00|618.33|618.03|618.43|618.13|618.53|618.23|618.23|617.93|17
1607633700000|2020-12-10 20:55:00|618.33|618.03|617.63|617.33|618.33|618.03|617.33|617.03|75
1607634000000|2020-12-10 21:00:00|617.83|617.03|617.43|616.93|617.83|617.23|617.33|616.83|0
1607634300000|2020-12-10 21:05:00|617.33|616.83|617.23|616.73|617.53|617.03|617.13|616.63|0
1607634600000|2020-12-10 21:10:00|617.33|616.83|616.93|616.43|617.43|616.93|616.93|616.43|0
1607634900000|2020-12-10 21:15:00|617.03|616.53|616.93|616.43|617.03|616.53|616.93|616.43|0
1607635200000|2020-12-10 21:20:00|617.03|616.53|617.03|616.53|617.03|616.53|616.93|616.43|0
1607635500000|2020-12-10 21:25:00|616.93|616.43|616.93|616.43|617.03|616.53|616.93|616.43|0
1607635800000|2020-12-10 21:30:00|617.03|616.53|617.23|616.73|617.33|616.83|617.03|616.53|0
1607636100000|2020-12-10 21:35:00|617.13|616.63|617.33|616.83|617.33|616.83|617.13|616.63|0
1607636400000|2020-12-10 21:40:00|617.43|616.93|617.43|616.93|617.53|617.03|617.43|616.93|0
1607636700000|2020-12-10 21:45:00|617.53|617.03|617.53|617.03|617.53|617.03|617.43|616.93|0
1607637300000|2020-12-10 21:55:00|617.43|616.93|617.43|616.93|617.53|617.03|617.23|616.73|0
1607637600000|2020-12-10 22:00:00|617.33|616.83|617.43|616.93|617.43|616.93|617.33|616.83|0
1607638800000|2020-12-10 22:20:00|617.53|617.03|617.53|617.03|617.53|617.03|617.53|617.03|0
1607639100000|2020-12-10 22:25:00|617.43|616.93|617.43|616.93|617.43|616.93|617.43|616.93|0
1607639400000|2020-12-10 22:30:00|617.53|617.03|617.43|616.93|617.53|617.03|617.43|616.93|0
1607639700000|2020-12-10 22:35:00|617.53|617.03|617.63|617.13|617.63|617.13|617.53|617.03|0
1607640000000|2020-12-10 22:40:00|617.73|617.23|617.73|617.23|617.83|617.33|617.63|617.13|0
1607640300000|2020-12-10 22:45:00|617.83|617.33|617.83|617.33|617.83|617.33|617.73|617.23|0
1607640900000|2020-12-10 22:55:00|617.93|617.43|617.93|617.43|617.93|617.43|617.83|617.33|0
1607641200000|2020-12-10 23:00:00|618.03|617.53|617.53|617.03|618.13|617.63|617.43|616.93|0
1607641500000|2020-12-10 23:05:00|617.63|617.13|617.83|617.33|617.83|617.33|617.53|617.03|0
1607641800000|2020-12-10 23:10:00|617.73|617.23|617.73|617.23|617.93|617.43|617.73|617.23|0
1607642100000|2020-12-10 23:15:00|617.83|617.33|617.93|617.43|617.93|617.43|617.83|617.33|0
1607642400000|2020-12-10 23:20:00|618.03|617.53|618.13|617.63|618.13|617.63|617.93|617.43|0
1607642700000|2020-12-10 23:25:00|618.23|617.73|618.03|617.53|618.23|617.73|617.83|617.33|0
1607643000000|2020-12-10 23:30:00|618.13|617.63|618.33|617.83|618.43|617.93|618.13|617.63|0
1607643300000|2020-12-10 23:35:00|618.43|617.93|618.33|617.83|618.53|618.03|618.33|617.83|0
1607643900000|2020-12-10 23:45:00|618.23|617.73|618.23|617.73|618.33|617.83|618.23|617.73|0
1607644200000|2020-12-10 23:50:00|618.13|617.63|618.23|617.73|618.23|617.73|618.13|617.63|0
1607644500000|2020-12-10 23:55:00|618.13|617.63|618.23|617.73|618.43|617.93|618.13|617.63|0
1607644800000|2020-12-11 00:00:00|618.13|617.63|618.53|618.03|618.53|618.03|618.13|617.63|0
1607645100000|2020-12-11 00:05:00|618.63|618.13|618.33|617.83|618.63|618.13|618.33|617.83|0
1607645400000|2020-12-11 00:10:00|618.43|617.93|618.43|617.93|618.53|618.03|618.33|617.83|0
1607645700000|2020-12-11 00:15:00|618.53|618.03|618.63|618.13|618.93|618.43|618.53|618.03|0
1607646000000|2020-12-11 00:20:00|618.73|618.23|618.33|617.83|618.73|618.23|618.33|617.83|0
1607646300000|2020-12-11 00:25:00|618.43|617.93|618.33|617.83|618.43|617.93|618.33|617.83|0
1607646600000|2020-12-11 00:30:00|618.43|617.93|618.43|617.93|618.43|617.93|618.33|617.83|0
1607647200000|2020-12-11 00:40:00|618.33|617.83|618.33|617.83|618.43|617.93|618.33|617.83|0
1607647500000|2020-12-11 00:45:00|618.23|617.73|617.93|617.43|618.33|617.83|617.83|617.33|0
1607647800000|2020-12-11 00:50:00|618.03|617.53|617.53|617.03|618.03|617.53|617.53|617.03|0
1607648100000|2020-12-11 00:55:00|617.63|617.13|617.83|617.33|617.83|617.33|617.53|617.03|0
1607648400000|2020-12-11 01:00:00|617.93|617.43|618.03|617.53|618.13|617.63|617.93|617.43|0
1607648700000|2020-12-11 01:05:00|618.13|617.63|618.13|617.63|618.13|617.63|618.03|617.53|0
1607649000000|2020-12-11 01:10:00|618.03|617.53|617.83|617.33|618.13|617.63|617.83|617.33|0
1607649300000|2020-12-11 01:15:00|617.93|617.43|617.83|617.33|618.03|617.53|617.53|617.03|0
1607649600000|2020-12-11 01:20:00|617.93|617.43|618.03|617.53|618.03|617.53|617.93|617.43|0
1607649900000|2020-12-11 01:25:00|617.93|617.43|617.63|617.13|618.03|617.53|617.53|617.03|0
1607650200000|2020-12-11 01:30:00|617.73|617.23|617.83|617.33|617.83|617.33|617.53|617.03|0
1607650500000|2020-12-11 01:35:00|617.93|617.43|617.83|617.33|618.03|617.53|617.83|617.33|0
1607650800000|2020-12-11 01:40:00|617.93|617.43|618.13|617.63|618.33|617.83|617.83|617.33|0
1607651100000|2020-12-11 01:45:00|618.33|617.83|618.33|617.83|618.33|617.83|618.13|617.63|0
1607651400000|2020-12-11 01:50:00|618.43|617.93|618.63|618.13|618.63|618.13|618.33|617.83|0
1607651700000|2020-12-11 01:55:00|618.53|618.03|618.33|617.83|618.53|618.03|618.33|617.83|0
1607652000000|2020-12-11 02:00:00|618.23|617.73|618.33|617.83|618.43|617.93|618.13|617.63|0
1607652300000|2020-12-11 02:05:00|618.23|617.73|618.13|617.63|618.23|617.73|618.13|617.63|0
1607652600000|2020-12-11 02:10:00|618.23|617.73|618.13|617.63|618.23|617.73|618.13|617.63|0
1607652900000|2020-12-11 02:15:00|618.23|617.73|618.23|617.73|618.33|617.83|618.13|617.63|0
1607653200000|2020-12-11 02:20:00|618.33|617.83|618.13|617.63|618.33|617.83|618.13|617.63|0
1607653500000|2020-12-11 02:25:00|618.03|617.53|617.83|617.33|618.13|617.63|617.83|617.33|0
1607653800000|2020-12-11 02:30:00|617.73|617.23|617.63|617.13|617.83|617.33|617.63|617.13|0
1607654100000|2020-12-11 02:35:00|617.53|617.03|617.33|616.83|617.53|617.03|617.33|616.83|0
1607654400000|2020-12-11 02:40:00|617.23|616.73|617.13|616.63|617.23|616.73|616.83|616.33|0
1607654700000|2020-12-11 02:45:00|617.03|616.53|617.13|616.63|617.13|616.63|617.03|616.53|0
1607655000000|2020-12-11 02:50:00|617.03|616.53|617.03|616.53|617.13|616.63|617.03|616.53|0
1607655300000|2020-12-11 02:55:00|617.13|616.63|616.83|616.33|617.13|616.63|616.83|616.33|0
1607655600000|2020-12-11 03:00:00|616.73|616.23|617.03|616.53|617.03|616.53|616.73|616.23|0
1607655900000|2020-12-11 03:05:00|616.93|616.43|616.83|616.33|616.93|616.43|616.73|616.23|0
1607656200000|2020-12-11 03:10:00|616.93|616.43|616.53|616.03|616.93|616.43|616.53|616.03|0
1607657100000|2020-12-11 03:25:00|616.63|616.13|616.73|616.23|616.73|616.23|616.63|616.13|0
1607657400000|2020-12-11 03:30:00|616.83|616.33|616.73|616.23|616.83|616.33|616.73|616.23|0
1607657700000|2020-12-11 03:35:00|616.83|616.33|616.83|616.33|616.83|616.33|616.83|616.33|0
1607658000000|2020-12-11 03:40:00|616.93|616.43|616.83|616.33|617.03|616.53|616.83|616.33|0
1607658300000|2020-12-11 03:45:00|617.03|616.53|617.03|616.53|617.03|616.53|616.83|616.33|0
1607658600000|2020-12-11 03:50:00|616.83|616.33|617.03|616.53|617.03|616.53|616.83|616.33|0
1607659200000|2020-12-11 04:00:00|617.13|616.63|617.13|616.63|617.13|616.63|617.03|616.53|0
1607659500000|2020-12-11 04:05:00|617.03|616.53|617.13|616.63|617.13|616.63|617.03|616.53|0
1607659800000|2020-12-11 04:10:00|617.03|616.53|617.13|616.63|617.13|616.63|617.03|616.53|0
1607660400000|2020-12-11 04:20:00|617.33|616.83|617.33|616.83|617.33|616.83|617.13|616.63|0
1607660700000|2020-12-11 04:25:00|617.23|616.73|617.33|616.83|617.33|616.83|617.13|616.63|0
1607661000000|2020-12-11 04:30:00|617.23|616.73|617.33|616.83|617.33|616.83|617.13|616.63|0
1607661600000|2020-12-11 04:40:00|617.23|616.73|617.33|616.83|617.33|616.83|617.13|616.63|0
1607661900000|2020-12-11 04:45:00|617.43|616.93|617.43|616.93|617.43|616.93|617.43|616.93|0
1607662200000|2020-12-11 04:50:00|617.53|617.03|617.43|616.93|617.53|617.03|617.33|616.83|0
1607662500000|2020-12-11 04:55:00|617.33|616.83|617.43|616.93|617.43|616.93|617.33|616.83|0
1607662800000|2020-12-11 05:00:00|617.33|616.83|617.33|616.83|617.43|616.93|617.13|616.63|0
1607663100000|2020-12-11 05:05:00|617.43|616.93|617.43|616.93|617.43|616.93|617.43|616.93|0
1607663400000|2020-12-11 05:10:00|617.33|616.83|617.33|616.83|617.43|616.93|617.33|616.83|0
1607663700000|2020-12-11 05:15:00|617.43|616.93|617.33|616.83|617.43|616.93|617.33|616.83|0
1607664300000|2020-12-11 05:25:00|617.23|616.73|617.13|616.63|617.23|616.73|617.13|616.63|0
1607664600000|2020-12-11 05:30:00|617.33|616.83|617.33|616.83|617.33|616.83|617.13|616.63|0
1607664900000|2020-12-11 05:35:00|617.43|616.93|617.43|616.93|617.63|617.13|617.33|616.83|0
1607665500000|2020-12-11 05:45:00|617.33|616.83|617.33|616.83|617.33|616.83|617.33|616.83|0
1607665800000|2020-12-11 05:50:00|617.43|616.93|617.33|616.83|617.43|616.93|617.33|616.83|0
1607666100000|2020-12-11 05:55:00|617.23|616.73|617.33|616.83|617.43|616.93|617.13|616.63|0
1607666400000|2020-12-11 06:00:00|617.43|616.93|617.13|616.63|617.43|616.93|617.13|616.63|0
1607666700000|2020-12-11 06:05:00|617.03|616.53|617.03|616.53|617.13|616.63|617.03|616.53|0
1607667000000|2020-12-11 06:10:00|616.93|616.43|616.63|616.13|617.03|616.53|616.53|616.03|0
1607667300000|2020-12-11 06:15:00|616.53|616.03|616.83|616.33|616.83|616.33|616.53|616.03|0
1607667600000|2020-12-11 06:20:00|616.93|616.43|617.23|616.73|617.23|616.73|616.93|616.43|0
1607668200000|2020-12-11 06:30:00|617.33|616.83|617.33|616.83|617.33|616.83|617.33|616.83|0
1607668500000|2020-12-11 06:35:00|617.23|616.73|617.23|616.73|617.33|616.83|617.23|616.73|0
1607668800000|2020-12-11 06:40:00|617.33|616.83|617.53|617.03|617.53|617.03|617.33|616.83|0
1607669100000|2020-12-11 06:45:00|617.43|616.93|617.53|617.03|617.53|617.03|617.33|616.83|0
1607669400000|2020-12-11 06:50:00|617.43|616.93|617.33|616.83|617.53|617.03|617.33|616.83|0
1607670000000|2020-12-11 07:00:00|617.53|617.23|617.43|617.13|617.83|617.53|617.33|617.03|126
1607670300000|2020-12-11 07:05:00|617.33|617.03|617.33|617.03|617.43|617.13|617.13|616.83|63
1607670600000|2020-12-11 07:10:00|617.23|616.93|617.33|617.03|617.53|617.23|617.23|616.93|79
1607670900000|2020-12-11 07:15:00|617.23|616.93|617.13|616.83|617.43|617.13|617.03|616.73|56
1607671200000|2020-12-11 07:20:00|617.23|616.93|617.03|616.73|617.23|616.93|616.93|616.63|37
1607671500000|2020-12-11 07:25:00|617.13|616.83|617.23|616.93|617.33|617.03|617.03|616.73|32
1607671800000|2020-12-11 07:30:00|617.13|616.83|617.33|617.03|617.33|617.03|617.03|616.73|52
1607672100000|2020-12-11 07:35:00|617.43|617.13|617.53|617.23|617.53|617.23|617.33|617.03|26
1607672400000|2020-12-11 07:40:00|617.43|617.13|617.53|617.23|617.53|617.23|617.33|617.03|11
1607672700000|2020-12-11 07:45:00|617.43|617.13|617.43|617.13|617.63|617.33|617.33|617.03|17
1607673000000|2020-12-11 07:50:00|617.33|617.03|617.33|617.03|617.53|617.23|617.23|616.93|25
1607673300000|2020-12-11 07:55:00|617.43|617.13|617.43|617.13|617.53|617.23|617.13|616.83|34
1607673600000|2020-12-11 08:00:00|617.33|617.23|616.63|616.53|617.33|617.23|616.43|616.33|499
1607673900000|2020-12-11 08:05:00|616.73|616.63|617.43|617.33|617.63|617.53|616.53|616.43|462
1607674200000|2020-12-11 08:10:00|617.33|617.23|616.93|616.83|617.93|617.83|616.93|616.83|331
1607674500000|2020-12-11 08:15:00|617.03|616.93|617.73|617.63|617.93|617.83|616.83|616.73|354
1607674800000|2020-12-11 08:20:00|617.63|617.53|617.43|617.33|618.03|617.93|617.43|617.33|209
1607675100000|2020-12-11 08:25:00|617.33|617.23|617.23|617.13|617.53|617.43|617.03|616.93|235
1607675400000|2020-12-11 08:30:00|617.33|617.23|615.93|615.83|617.33|617.23|615.63|615.53|592
1607675700000|2020-12-11 08:35:00|616.03|615.93|614.63|614.53|616.03|615.93|614.43|614.33|315
1607676000000|2020-12-11 08:40:00|614.69|614.59|615.09|614.99|615.19|615.09|614.39|614.29|413
1607676300000|2020-12-11 08:45:00|614.99|614.89|614.19|614.09|615.09|614.99|614.09|613.99|396
1607676600000|2020-12-11 08:50:00|614.09|613.99|614.09|613.99|614.49|614.39|613.99|613.89|298
1607676900000|2020-12-11 08:55:00|613.99|613.89|614.49|614.39|614.79|614.69|613.99|613.89|247
1607677200000|2020-12-11 09:00:00|614.39|614.29|614.99|614.89|614.99|614.89|614.29|614.19|234
1607677500000|2020-12-11 09:05:00|614.89|614.79|615.49|615.39|616.29|616.19|614.89|614.79|359
1607677800000|2020-12-11 09:10:00|615.59|615.49|614.99|614.89|615.89|615.79|614.99|614.89|135
1607678100000|2020-12-11 09:15:00|615.09|614.99|615.99|615.89|615.99|615.89|614.99|614.89|143
1607678400000|2020-12-11 09:20:00|615.89|615.79|615.99|615.89|616.19|616.09|615.79|615.69|157
1607678700000|2020-12-11 09:25:00|616.09|615.99|615.89|615.79|616.59|616.49|615.89|615.79|170
1607679000000|2020-12-11 09:30:00|615.99|615.89|615.99|615.89|616.29|616.19|615.89|615.79|96
1607679300000|2020-12-11 09:35:00|615.89|615.79|615.79|615.69|615.99|615.89|615.49|615.39|132
1607679600000|2020-12-11 09:40:00|615.69|615.59|615.89|615.79|615.99|615.89|615.49|615.39|69
1607679900000|2020-12-11 09:45:00|615.79|615.69|615.79|615.69|616.19|616.09|615.79|615.69|127
1607680200000|2020-12-11 09:50:00|615.89|615.79|615.79|615.69|615.89|615.79|615.49|615.39|77
1607680500000|2020-12-11 09:55:00|615.69|615.59|614.89|614.79|615.89|615.79|614.89|614.79|177
1607680800000|2020-12-11 10:00:00|614.79|614.69|614.69|614.59|615.39|615.29|614.69|614.59|209
1607681100000|2020-12-11 10:05:00|614.79|614.69|615.09|614.99|615.19|615.09|614.59|614.49|92
1607681400000|2020-12-11 10:10:00|614.99|614.89|614.79|614.69|615.19|615.09|614.69|614.59|77
1607681700000|2020-12-11 10:15:00|614.69|614.59|615.39|615.29|615.49|615.39|614.69|614.59|144
1607682000000|2020-12-11 10:20:00|615.49|615.39|615.59|615.49|615.69|615.59|615.09|614.99|69
1607682300000|2020-12-11 10:25:00|615.49|615.39|615.39|615.29|615.59|615.49|615.19|615.09|51
1607682600000|2020-12-11 10:30:00|615.49|615.39|614.99|614.89|615.69|615.59|614.89|614.79|114
1607682900000|2020-12-11 10:35:00|614.89|614.79|614.39|614.29|615.09|614.99|614.29|614.19|225
1607683200000|2020-12-11 10:40:00|614.29|614.19|613.79|613.69|614.49|614.39|613.49|613.39|324
1607683500000|2020-12-11 10:45:00|613.69|613.59|613.49|613.39|613.79|613.69|613.19|613.09|265
1607683800000|2020-12-11 10:50:00|613.59|613.49|613.79|613.69|614.29|614.19|613.49|613.39|248
1607684100000|2020-12-11 10:55:00|613.69|613.59|612.79|612.69|613.69|613.59|612.49|612.39|304
1607684400000|2020-12-11 11:00:00|612.69|612.59|612.99|612.89|613.19|613.09|612.49|612.39|265
1607684700000|2020-12-11 11:05:00|613.09|612.99|612.39|612.29|613.09|612.99|611.99|611.89|354
1607685000000|2020-12-11 11:10:00|612.29|612.19|611.99|611.89|612.59|612.49|611.89|611.79|275
1607685300000|2020-12-11 11:15:00|611.89|611.79|612.29|612.19|612.79|612.69|611.69|611.59|187
1607685600000|2020-12-11 11:20:00|612.19|612.09|611.99|611.89|612.49|612.39|611.69|611.59|261
1607685900000|2020-12-11 11:25:00|612.09|611.99|611.69|611.59|612.09|611.99|611.49|611.39|196
1607686200000|2020-12-11 11:30:00|611.59|611.49|612.09|611.99|612.19|612.09|611.59|611.49|169
1607686500000|2020-12-11 11:35:00|611.99|611.89|612.69|612.59|612.79|612.69|611.69|611.59|245
1607686800000|2020-12-11 11:40:00|612.59|612.49|612.59|612.49|612.89|612.79|612.39|612.29|130
1607687100000|2020-12-11 11:45:00|612.69|612.59|612.49|612.39|612.79|612.69|612.49|612.39|191
1607687400000|2020-12-11 11:50:00|612.59|612.49|612.49|612.39|613.09|612.99|612.39|612.29|133
1607687700000|2020-12-11 11:55:00|612.59|612.49|613.69|613.59|613.69|613.59|612.59|612.49|177
1607688000000|2020-12-11 12:00:00|613.59|613.49|613.29|613.19|613.59|613.49|612.89|612.79|188
1607688300000|2020-12-11 12:05:00|613.19|613.09|613.19|613.09|613.39|613.29|612.99|612.89|152
1607688600000|2020-12-11 12:10:00|613.29|613.19|613.29|613.19|613.29|613.19|613.09|612.99|95
1607688900000|2020-12-11 12:15:00|613.19|613.09|613.89|613.79|614.09|613.99|613.09|612.99|206
1607689200000|2020-12-11 12:20:00|613.79|613.69|613.89|613.79|614.09|613.99|613.69|613.59|121
1607689500000|2020-12-11 12:25:00|613.99|613.89|613.79|613.69|613.99|613.89|613.69|613.59|101
1607689800000|2020-12-11 12:30:00|613.89|613.79|613.89|613.79|613.89|613.79|613.49|613.39|77
1607690100000|2020-12-11 12:35:00|613.79|613.69|613.79|613.69|613.89|613.79|613.49|613.39|158
1607690400000|2020-12-11 12:40:00|613.72|613.62|613.82|613.72|613.82|613.72|613.42|613.32|76
1607690700000|2020-12-11 12:45:00|613.72|613.62|614.02|613.92|614.02|613.92|613.72|613.62|82
1607691000000|2020-12-11 12:50:00|614.12|614.02|614.22|614.12|614.52|614.42|614.02|613.92|202
1607691300000|2020-12-11 12:55:00|614.12|614.02|614.12|614.02|614.42|614.32|614.12|614.02|128
1607691600000|2020-12-11 13:00:00|614.22|614.12|614.22|614.12|614.52|614.42|614.12|614.02|150
1607691900000|2020-12-11 13:05:00|614.12|614.02|614.32|614.22|614.42|614.32|613.92|613.82|146
1607692200000|2020-12-11 13:10:00|614.22|614.12|614.12|614.02|614.32|614.22|614.02|613.92|80
1607692500000|2020-12-11 13:15:00|614.02|613.92|614.12|614.02|614.22|614.12|613.92|613.82|89
1607692800000|2020-12-11 13:20:00|614.22|614.12|614.22|614.12|614.52|614.42|614.02|613.92|185
1607693100000|2020-12-11 13:25:00|614.32|614.22|614.42|614.32|614.62|614.52|614.32|614.22|83
1607693400000|2020-12-11 13:30:00|614.52|614.42|614.62|614.52|614.82|614.72|614.32|614.22|108
1607693700000|2020-12-11 13:35:00|614.52|614.42|614.32|614.22|614.62|614.52|614.32|614.22|124
1607694000000|2020-12-11 13:40:00|614.22|614.12|614.52|614.42|614.52|614.42|614.22|614.12|149
1607694300000|2020-12-11 13:45:00|614.62|614.52|614.22|614.12|614.62|614.52|614.22|614.12|69
1607694600000|2020-12-11 13:50:00|614.32|614.22|614.82|614.72|614.92|614.82|613.92|613.82|133
1607694900000|2020-12-11 13:55:00|614.72|614.62|615.02|614.92|615.02|614.92|614.52|614.42|94
1607695200000|2020-12-11 14:00:00|614.92|614.82|615.02|614.92|615.02|614.92|614.82|614.72|113
1607695500000|2020-12-11 14:05:00|614.92|614.82|614.92|614.82|615.12|615.02|614.72|614.62|160
1607695800000|2020-12-11 14:10:00|614.82|614.72|614.82|614.72|615.02|614.92|614.62|614.52|109
1607696100000|2020-12-11 14:15:00|614.92|614.82|615.02|614.92|615.22|615.12|614.82|614.72|83
1607696400000|2020-12-11 14:20:00|615.12|615.02|615.02|614.92|615.22|615.12|614.82|614.72|91
1607696700000|2020-12-11 14:25:00|614.92|614.82|614.92|614.82|615.12|615.02|614.72|614.62|153
1607697000000|2020-12-11 14:30:00|615.02|614.92|615.12|615.02|615.32|615.22|614.72|614.62|796
1607697300000|2020-12-11 14:35:00|615.22|615.12|615.72|615.62|615.82|615.72|615.02|614.92|407
1607697600000|2020-12-11 14:40:00|615.62|615.52|614.92|614.82|615.82|615.72|614.82|614.72|351
1607697900000|2020-12-11 14:45:00|615.02|614.92|615.32|615.22|615.62|615.52|614.92|614.82|249
1607698200000|2020-12-11 14:50:00|615.22|615.12|615.92|615.82|615.92|615.82|614.92|614.82|272
1607698500000|2020-12-11 14:55:00|615.82|615.72|615.82|615.72|615.92|615.82|615.52|615.42|196
1607698800000|2020-12-11 15:00:00|615.92|615.82|615.72|615.62|616.32|616.22|615.72|615.62|214
1607699100000|2020-12-11 15:05:00|615.82|615.72|615.72|615.62|615.92|615.82|615.42|615.32|303
1607699400000|2020-12-11 15:10:00|615.73|615.63|616.23|616.13|616.23|616.13|615.63|615.53|166
1607699700000|2020-12-11 15:15:00|616.33|616.23|616.63|616.53|616.93|616.83|616.13|616.03|174
1607700000000|2020-12-11 15:20:00|616.53|616.43|616.33|616.23|616.73|616.63|616.33|616.23|101
1607700300000|2020-12-11 15:25:00|616.43|616.33|616.13|616.03|616.83|616.73|616.03|615.93|160
1607700600000|2020-12-11 15:30:00|616.23|616.13|616.53|616.43|616.63|616.53|615.93|615.83|127
1607700900000|2020-12-11 15:35:00|616.43|616.33|616.03|615.93|616.63|616.53|615.93|615.83|153
1607701200000|2020-12-11 15:40:00|615.93|615.83|615.93|615.83|616.23|616.13|615.83|615.73|182
1607701500000|2020-12-11 15:45:00|615.83|615.73|615.43|615.33|616.03|615.93|615.33|615.23|136
1607701800000|2020-12-11 15:50:00|615.33|615.23|615.43|615.33|615.53|615.43|615.13|615.03|141
1607702100000|2020-12-11 15:55:00|615.33|615.23|615.63|615.53|615.83|615.73|615.33|615.23|148
1607702400000|2020-12-11 16:00:00|615.73|615.63|615.93|615.83|616.03|615.93|615.63|615.53|114
1607702700000|2020-12-11 16:05:00|616.03|615.93|615.33|615.23|616.03|615.93|615.33|615.23|140
1607703000000|2020-12-11 16:10:00|615.43|615.33|615.73|615.63|615.73|615.63|615.13|615.03|133
1607703300000|2020-12-11 16:15:00|615.63|615.53|615.63|615.53|615.73|615.63|615.13|615.03|166
1607703600000|2020-12-11 16:20:00|615.73|615.63|615.13|615.03|615.73|615.63|615.03|614.93|315
1607703900000|2020-12-11 16:25:00|615.23|615.13|614.83|614.73|615.23|615.13|614.53|614.43|508
1607704200000|2020-12-11 16:30:00|614.93|614.63|614.53|614.23|614.93|614.63|614.13|613.83|720
1607704500000|2020-12-11 16:35:00|614.63|614.33|614.13|613.83|614.63|614.33|613.93|613.63|270
1607704800000|2020-12-11 16:40:00|614.03|613.73|613.93|613.63|614.43|614.13|613.83|613.53|156
1607705100000|2020-12-11 16:45:00|613.83|613.53|614.43|614.13|614.43|614.13|613.73|613.43|58
1607705400000|2020-12-11 16:50:00|614.33|614.03|614.23|613.93|614.53|614.23|614.13|613.83|94
1607705700000|2020-12-11 16:55:00|614.33|614.03|614.23|613.93|614.33|614.03|614.03|613.73|52
1607706000000|2020-12-11 17:00:00|614.33|614.03|613.83|613.53|614.53|614.23|613.73|613.43|83
1607706300000|2020-12-11 17:05:00|613.93|613.63|613.73|613.43|614.13|613.83|613.73|613.43|80
1607706600000|2020-12-11 17:10:00|613.83|613.53|613.23|612.93|613.93|613.63|613.13|612.83|60
1607706900000|2020-12-11 17:15:00|613.13|612.83|613.03|612.73|613.53|613.23|612.93|612.63|80
1607707200000|2020-12-11 17:20:00|612.93|612.63|613.03|612.73|613.23|612.93|612.93|612.63|28
1607707500000|2020-12-11 17:25:00|613.13|612.83|613.03|612.73|613.23|612.93|612.93|612.63|44
1607707800000|2020-12-11 17:30:00|612.93|612.63|612.83|612.53|613.03|612.73|612.83|612.53|19
1607708100000|2020-12-11 17:35:00|612.73|612.43|612.73|612.43|612.93|612.63|612.63|612.33|85
1607708400000|2020-12-11 17:40:00|612.83|612.53|613.13|612.83|613.13|612.83|612.73|612.43|16
1607708700000|2020-12-11 17:45:00|613.03|612.73|613.33|613.03|613.33|613.03|612.83|612.53|29
1607709000000|2020-12-11 17:50:00|613.23|612.93|613.63|613.33|613.63|613.33|613.23|612.93|71
1607709300000|2020-12-11 17:55:00|613.73|613.43|613.73|613.43|613.83|613.53|613.53|613.23|56
1607709600000|2020-12-11 18:00:00|613.63|613.33|613.73|613.43|613.73|613.43|613.53|613.23|10
1607709900000|2020-12-11 18:05:00|613.63|613.33|613.73|613.43|613.73|613.43|613.63|613.33|6
1607710200000|2020-12-11 18:10:00|613.83|613.53|614.23|613.93|614.23|613.93|613.73|613.43|42
1607710500000|2020-12-11 18:15:00|614.13|613.83|614.03|613.73|614.33|614.03|613.93|613.63|44
1607710800000|2020-12-11 18:20:00|613.93|613.63|613.73|613.43|614.03|613.73|613.73|613.43|19
1607711100000|2020-12-11 18:25:00|613.83|613.53|614.23|613.93|614.23|613.93|613.73|613.43|44
1607711400000|2020-12-11 18:30:00|614.13|613.83|614.53|614.23|614.53|614.23|614.13|613.83|20
1607711700000|2020-12-11 18:35:00|614.43|614.13|614.83|614.53|614.93|614.63|614.43|614.13|71
1607712000000|2020-12-11 18:40:00|614.73|614.43|614.73|614.43|614.83|614.53|614.53|614.23|37
1607712300000|2020-12-11 18:45:00|614.83|614.53|614.83|614.53|614.93|614.63|614.63|614.33|6
1607712600000|2020-12-11 18:50:00|614.93|614.63|615.33|615.03|615.33|615.03|614.83|614.53|43
1607712900000|2020-12-11 18:55:00|615.43|615.13|615.23|614.93|615.53|615.23|615.03|614.73|49
1607713200000|2020-12-11 19:00:00|615.33|615.03|615.03|614.73|615.33|615.03|615.03|614.73|5
1607713500000|2020-12-11 19:05:00|615.13|614.83|615.13|614.83|615.43|615.13|615.03|614.73|17
1607713800000|2020-12-11 19:10:00|615.23|614.93|615.13|614.83|615.23|614.93|615.03|614.73|16
1607714100000|2020-12-11 19:15:00|615.23|614.93|615.23|614.93|615.33|615.03|615.03|614.73|15
1607714400000|2020-12-11 19:20:00|615.13|614.83|615.43|615.13|615.53|615.23|615.13|614.83|13
1607714700000|2020-12-11 19:25:00|615.33|615.03|615.13|614.83|615.43|615.13|614.93|614.63|10
1607715000000|2020-12-11 19:30:00|615.23|614.93|615.43|615.13|615.53|615.23|615.13|614.83|17
1607715300000|2020-12-11 19:35:00|615.33|615.03|615.33|615.03|615.43|615.13|615.23|614.93|12
1607715600000|2020-12-11 19:40:00|615.43|615.13|615.33|615.03|615.43|615.13|615.13|614.83|22
1607715900000|2020-12-11 19:45:00|615.23|614.93|615.33|615.03|615.43|615.13|615.23|614.93|23
1607716200000|2020-12-11 19:50:00|615.23|614.93|615.13|614.83|615.33|615.03|615.03|614.73|26
1607716500000|2020-12-11 19:55:00|615.23|614.93|615.03|614.73|615.23|614.93|614.93|614.63|19
1607716800000|2020-12-11 20:00:00|614.93|614.63|614.73|614.43|615.13|614.83|614.73|614.43|40
1607717100000|2020-12-11 20:05:00|614.63|614.33|614.83|614.53|614.83|614.53|614.63|614.33|6
1607717400000|2020-12-11 20:10:00|614.93|614.63|615.13|614.83|615.13|614.83|614.83|614.53|10
1607717700000|2020-12-11 20:15:00|615.23|614.93|615.63|615.33|615.73|615.43|615.23|614.93|65
1607718000000|2020-12-11 20:20:00|615.53|615.23|615.33|615.03|615.63|615.33|615.23|614.93|43
1607718300000|2020-12-11 20:25:00|615.43|615.13|615.23|614.93|615.43|615.13|615.23|614.93|9
1607718600000|2020-12-11 20:30:00|615.33|615.03|615.33|615.03|615.53|615.23|615.23|614.93|14
1607718900000|2020-12-11 20:35:00|615.43|615.13|615.53|615.23|615.63|615.33|615.43|615.13|50
1607719200000|2020-12-11 20:40:00|615.63|615.33|615.43|615.13|615.73|615.43|615.33|615.03|48
1607719500000|2020-12-11 20:45:00|615.53|615.23|615.23|614.93|615.53|615.23|615.03|614.73|73
1607719800000|2020-12-11 20:50:00|615.33|615.03|615.63|615.33|615.73|615.43|615.23|614.93|73
1607720100000|2020-12-11 20:55:00|615.53|615.23|615.83|615.53|615.93|615.63|615.43|615.13|90
1607720400000|2020-12-11 21:00:00|616.03|615.43|616.33|615.83|616.43|615.93|615.33|614.83|0
1607720700000|2020-12-11 21:05:00|616.23|615.73|616.13|615.63|616.33|615.83|615.93|615.43|0
1607721000000|2020-12-11 21:10:00|616.23|615.73|616.13|615.63|616.33|615.83|616.03|615.53|0
1607721300000|2020-12-11 21:15:00|616.03|615.53|616.13|615.63|616.13|615.63|616.03|615.53|0
1607721600000|2020-12-11 21:20:00|616.03|615.53|616.03|615.53|616.13|615.63|616.03|615.53|0
1607722200000|2020-12-11 21:30:00|615.93|615.43|615.73|615.23|616.33|615.83|615.73|615.23|0
1607722500000|2020-12-11 21:35:00|615.83|615.33|616.23|615.73|616.33|615.83|615.73|615.23|0
1607722800000|2020-12-11 21:40:00|616.33|615.83|616.13|615.63|616.33|615.83|616.03|615.53|0
1607723100000|2020-12-11 21:45:00|616.23|615.73|616.23|615.73|616.23|615.73|616.13|615.63|0
1607723400000|2020-12-11 21:50:00|616.13|615.63|616.23|615.73|616.23|615.73|616.13|615.63|0
1607723700000|2020-12-11 21:55:00|616.13|615.63|615.83|615.33|616.23|615.73|615.83|615.33|0
1607900400000|2020-12-13 23:00:00|618.73|618.23|618.23|617.73|618.93|618.43|618.03|617.53|0
1607900700000|2020-12-13 23:05:00|618.33|617.83|618.33|617.83|618.83|618.33|617.93|617.43|0
1607901000000|2020-12-13 23:10:00|618.23|617.73|617.73|617.23|618.33|617.83|617.73|617.23|0
1607901300000|2020-12-13 23:15:00|617.83|617.33|617.93|617.43|618.13|617.63|617.83|617.33|0
1607901600000|2020-12-13 23:20:00|618.03|617.53|618.03|617.53|618.13|617.63|617.83|617.33|0
1607901900000|2020-12-13 23:25:00|617.93|617.43|617.83|617.33|618.03|617.53|617.83|617.33|0
1607902200000|2020-12-13 23:30:00|617.93|617.43|617.63|617.13|618.03|617.53|617.63|617.13|0
1607902500000|2020-12-13 23:35:00|617.53|617.03|617.43|616.93|617.53|617.03|617.43|616.93|0
1607902800000|2020-12-13 23:40:00|617.53|617.03|617.33|616.83|617.53|617.03|617.23|616.73|0
1607903100000|2020-12-13 23:45:00|617.03|616.53|617.13|616.63|617.33|616.83|617.03|616.53|0
1607903400000|2020-12-13 23:50:00|617.23|616.73|617.53|617.03|617.53|617.03|617.23|616.73|0
1607903700000|2020-12-13 23:55:00|617.43|616.93|617.43|616.93|617.53|617.03|617.43|616.93|0
1607904000000|2020-12-14 00:00:00|617.53|617.03|617.63|617.13|617.73|617.23|617.53|617.03|0
1607904300000|2020-12-14 00:05:00|617.73|617.23|617.53|617.03|617.73|617.23|617.33|616.83|0
1607904600000|2020-12-14 00:10:00|617.63|617.13|618.03|617.53|618.03|617.53|617.43|616.93|0
1607904900000|2020-12-14 00:15:00|618.33|617.83|618.53|618.03|618.83|618.33|618.13|617.63|0
1607905200000|2020-12-14 00:20:00|618.63|618.13|618.83|618.33|618.83|618.33|618.53|618.03|0
1607905500000|2020-12-14 00:25:00|618.93|618.43|618.63|618.13|618.93|618.43|618.53|618.03|0
1607905800000|2020-12-14 00:30:00|618.73|618.23|618.83|618.33|618.93|618.43|618.63|618.13|0
1607906100000|2020-12-14 00:35:00|618.93|618.43|618.93|618.43|618.93|618.43|618.93|618.43|0
1607906400000|2020-12-14 00:40:00|619.03|618.53|618.83|618.33|619.13|618.63|618.83|618.33|0
1607906700000|2020-12-14 00:45:00|618.93|618.43|619.13|618.63|619.13|618.63|618.83|618.33|0
1607907000000|2020-12-14 00:50:00|618.93|618.43|618.83|618.33|619.13|618.63|618.83|618.33|0
1607907300000|2020-12-14 00:55:00|618.93|618.43|618.83|618.33|618.93|618.43|618.73|618.23|0
1607907600000|2020-12-14 01:00:00|618.93|618.43|618.73|618.23|619.03|618.53|618.63|618.13|0
1607907900000|2020-12-14 01:05:00|618.63|618.13|618.43|617.93|618.63|618.13|618.43|617.93|0
1607908200000|2020-12-14 01:10:00|618.53|618.03|618.73|618.23|618.73|618.23|618.43|617.93|0
1607908500000|2020-12-14 01:15:00|618.83|618.33|619.13|618.63|619.13|618.63|618.73|618.23|0
1607908800000|2020-12-14 01:20:00|619.03|618.53|618.83|618.33|619.03|618.53|618.83|618.33|0
1607909400000|2020-12-14 01:30:00|618.73|618.23|618.73|618.23|618.83|618.33|618.53|618.03|0
1607909700000|2020-12-14 01:35:00|618.63|618.13|618.73|618.23|618.83|618.33|618.53|618.03|0
1607910000000|2020-12-14 01:40:00|618.63|618.13|618.73|618.23|618.73|618.23|618.63|618.13|0
1607910300000|2020-12-14 01:45:00|618.63|618.13|618.53|618.03|618.73|618.23|618.53|618.03|0
1607910600000|2020-12-14 01:50:00|618.43|617.93|618.43|617.93|618.53|618.03|618.23|617.73|0
1607910900000|2020-12-14 01:55:00|618.53|618.03|618.43|617.93|618.53|618.03|618.43|617.93|0
1607911200000|2020-12-14 02:00:00|618.53|618.03|618.23|617.73|618.53|618.03|618.23|617.73|0
1607911500000|2020-12-14 02:05:00|618.33|617.83|618.23|617.73|618.43|617.93|618.23|617.73|0
1607911800000|2020-12-14 02:10:00|618.33|617.83|618.33|617.83|618.43|617.93|618.23|617.73|0
1607912100000|2020-12-14 02:15:00|618.43|617.93|618.23|617.73|618.43|617.93|618.23|617.73|0
1607913300000|2020-12-14 02:35:00|618.13|617.63|617.93|617.43|618.13|617.63|617.93|617.43|0
1607913600000|2020-12-14 02:40:00|618.03|617.53|618.13|617.63|618.13|617.63|618.03|617.53|0
1607913900000|2020-12-14 02:45:00|618.03|617.53|617.93|617.43|618.03|617.53|617.93|617.43|0
1607914500000|2020-12-14 02:55:00|618.03|617.53|617.93|617.43|618.13|617.63|617.93|617.43|0
1607914800000|2020-12-14 03:00:00|618.03|617.53|618.23|617.73|618.23|617.73|617.93|617.43|0
1607915100000|2020-12-14 03:05:00|618.13|617.63|618.13|617.63|618.23|617.73|617.93|617.43|0
1607915400000|2020-12-14 03:10:00|618.03|617.53|617.93|617.43|618.13|617.63|617.93|617.43|0
1607915700000|2020-12-14 03:15:00|618.03|617.53|617.93|617.43|618.13|617.63|617.93|617.43|0
1607916000000|2020-12-14 03:20:00|618.03|617.53|617.93|617.43|618.13|617.63|617.93|617.43|0
1607916300000|2020-12-14 03:25:00|618.03|617.53|617.93|617.43|618.13|617.63|617.93|617.43|0
1607916600000|2020-12-14 03:30:00|618.03|617.53|618.03|617.53|618.13|617.63|617.93|617.43|0
1607916900000|2020-12-14 03:35:00|618.13|617.63|618.13|617.63|618.13|617.63|618.03|617.53|0
1607917200000|2020-12-14 03:40:00|618.03|617.53|618.03|617.53|618.13|617.63|618.03|617.53|0
1607918700000|2020-12-14 04:05:00|617.93|617.43|618.13|617.63|618.13|617.63|617.93|617.43|0
1607919000000|2020-12-14 04:10:00|618.03|617.53|618.13|617.63|618.13|617.63|618.03|617.53|0
1607919300000|2020-12-14 04:15:00|618.03|617.53|618.13|617.63|618.13|617.63|618.03|617.53|0
1607919600000|2020-12-14 04:20:00|618.03|617.53|618.13|617.63|618.13|617.63|618.03|617.53|0
1607919900000|2020-12-14 04:25:00|618.03|617.53|617.93|617.43|618.03|617.53|617.93|617.43|0
1607920500000|2020-12-14 04:35:00|618.03|617.53|617.93|617.43|618.03|617.53|617.93|617.43|0
1607920800000|2020-12-14 04:40:00|617.83|617.33|617.93|617.43|617.93|617.43|617.83|617.33|0
1607921100000|2020-12-14 04:45:00|617.83|617.33|617.83|617.33|617.83|617.33|617.83|617.33|0
1607921400000|2020-12-14 04:50:00|617.63|617.13|617.63|617.13|617.63|617.13|617.53|617.03|0
1607921700000|2020-12-14 04:55:00|617.73|617.23|617.73|617.23|617.73|617.23|617.63|617.13|0
1607922000000|2020-12-14 05:00:00|617.83|617.33|617.23|616.73|617.83|617.33|617.23|616.73|0
1607922300000|2020-12-14 05:05:00|617.33|616.83|616.93|616.43|617.33|616.83|616.93|616.43|0
1607922600000|2020-12-14 05:10:00|616.83|616.33|616.93|616.43|616.93|616.43|616.73|616.23|0
1607922900000|2020-12-14 05:15:00|617.03|616.53|616.93|616.43|617.13|616.63|616.93|616.43|0
1607923200000|2020-12-14 05:20:00|617.03|616.53|616.93|616.43|617.13|616.63|616.83|616.33|0
1607923500000|2020-12-14 05:25:00|616.83|616.33|617.33|616.83|617.33|616.83|616.83|616.33|0
1607923800000|2020-12-14 05:30:00|617.33|616.83|617.33|616.83|617.33|616.83|617.33|616.83|0
1607924400000|2020-12-14 05:40:00|617.23|616.73|617.03|616.53|617.23|616.73|617.03|616.53|0
1607924700000|2020-12-14 05:45:00|616.93|616.43|617.03|616.53|617.03|616.53|616.83|616.33|0
1607925000000|2020-12-14 05:50:00|617.13|616.63|617.13|616.63|617.13|616.63|617.03|616.53|0
1607925300000|2020-12-14 05:55:00|617.23|616.73|617.33|616.83|617.33|616.83|617.23|616.73|0
1607925600000|2020-12-14 06:00:00|617.43|616.93|617.53|617.03|617.63|617.13|617.43|616.93|0
1607925900000|2020-12-14 06:05:00|617.43|616.93|617.33|616.83|617.53|617.03|617.23|616.73|0
1607926200000|2020-12-14 06:10:00|617.23|616.73|617.53|617.03|617.53|617.03|617.23|616.73|0
1607926500000|2020-12-14 06:15:00|617.63|617.13|617.63|617.13|617.63|617.13|617.63|617.13|0
1607926800000|2020-12-14 06:20:00|617.73|617.23|617.83|617.33|617.83|617.33|617.63|617.13|0
1607927100000|2020-12-14 06:25:00|617.73|617.23|617.63|617.13|617.83|617.33|617.63|617.13|0
1607927400000|2020-12-14 06:30:00|617.73|617.23|617.83|617.33|617.83|617.33|617.73|617.23|0
1607927700000|2020-12-14 06:35:00|617.73|617.23|617.93|617.43|617.93|617.43|617.63|617.13|0
1607928000000|2020-12-14 06:40:00|617.83|617.33|618.13|617.63|618.33|617.83|617.83|617.33|0
1607928300000|2020-12-14 06:45:00|618.03|617.53|618.13|617.63|618.23|617.73|618.03|617.53|0
1607928600000|2020-12-14 06:50:00|618.03|617.53|618.33|617.83|618.33|617.83|617.93|617.43|0
1607928900000|2020-12-14 06:55:00|618.43|617.93|617.93|617.43|618.63|618.13|617.93|617.43|0
1607929200000|2020-12-14 07:00:00|617.33|617.03|617.43|617.13|617.73|617.43|617.23|616.93|180
1607929500000|2020-12-14 07:05:00|617.33|617.03|617.33|617.03|617.53|617.23|617.23|616.93|55
1607929800000|2020-12-14 07:10:00|617.43|617.13|617.13|616.83|617.43|617.13|617.13|616.83|43
1607930100000|2020-12-14 07:15:00|617.23|616.93|617.53|617.23|617.73|617.43|617.23|616.93|32
1607930400000|2020-12-14 07:20:00|617.43|617.13|617.63|617.33|617.63|617.33|617.43|617.13|57
1607930700000|2020-12-14 07:25:00|617.53|617.23|617.63|617.33|617.83|617.53|617.53|617.23|54
1607931000000|2020-12-14 07:30:00|617.73|617.43|617.73|617.43|617.83|617.53|617.63|617.33|60
1607931300000|2020-12-14 07:35:00|617.83|617.53|618.33|618.03|618.63|618.33|617.83|617.53|176
1607931600000|2020-12-14 07:40:00|618.43|618.13|619.03|618.73|619.03|618.73|618.23|617.93|130
1607931900000|2020-12-14 07:45:00|618.93|618.63|619.03|618.73|619.63|619.33|618.93|618.63|212
1607932200000|2020-12-14 07:50:00|618.93|618.63|618.63|618.33|619.13|618.83|618.53|618.23|133
1607932500000|2020-12-14 07:55:00|618.73|618.43|618.43|618.13|619.03|618.73|618.33|618.03|144
1607932800000|2020-12-14 08:00:00|618.33|618.23|619.03|618.93|619.13|619.03|617.63|617.53|924
1607933100000|2020-12-14 08:05:00|619.13|619.03|618.33|618.23|619.93|619.83|618.03|617.93|745
1607933400000|2020-12-14 08:10:00|618.43|618.33|618.63|618.53|619.03|618.93|618.13|618.03|434
1607933700000|2020-12-14 08:15:00|618.53|618.43|618.83|618.73|619.23|619.13|618.53|618.43|376
1607934000000|2020-12-14 08:20:00|618.93|618.83|617.93|617.83|618.93|618.83|617.73|617.63|257
1607934300000|2020-12-14 08:25:00|617.83|617.73|617.73|617.63|618.13|618.03|616.93|616.83|337
1607934600000|2020-12-14 08:30:00|617.63|617.53|617.83|617.73|618.03|617.93|617.53|617.43|358
1607934900000|2020-12-14 08:35:00|617.73|617.63|617.43|617.33|617.83|617.73|617.13|617.03|279
1607935200000|2020-12-14 08:40:00|617.41|617.31|617.31|617.21|617.71|617.61|617.11|617.01|122
1607935500000|2020-12-14 08:45:00|617.41|617.31|617.31|617.21|617.41|617.31|616.61|616.51|217
1607935800000|2020-12-14 08:50:00|617.21|617.11|616.81|616.71|617.41|617.31|616.81|616.71|149
1607936100000|2020-12-14 08:55:00|616.91|616.81|617.41|617.31|617.41|617.31|616.71|616.61|106
1607936400000|2020-12-14 09:00:00|617.51|617.41|617.61|617.51|617.91|617.81|617.21|617.11|178
1607936700000|2020-12-14 09:05:00|617.51|617.41|617.41|617.31|617.61|617.51|617.01|616.91|122
1607937000000|2020-12-14 09:10:00|617.31|617.21|616.91|616.81|617.31|617.21|616.91|616.81|90
1607937300000|2020-12-14 09:15:00|617.01|616.91|617.01|616.91|617.11|617.01|616.81|616.71|222
1607937600000|2020-12-14 09:20:00|617.11|617.01|617.01|616.91|617.11|617.01|616.81|616.71|88
1607937900000|2020-12-14 09:25:00|616.91|616.81|616.91|616.81|617.11|617.01|616.91|616.81|66
1607938200000|2020-12-14 09:30:00|616.81|616.71|616.71|616.61|616.91|616.81|616.51|616.41|101
1607938500000|2020-12-14 09:35:00|616.61|616.51|617.31|617.21|617.61|617.51|616.61|616.51|360
1607938800000|2020-12-14 09:40:00|617.21|617.11|617.31|617.21|617.41|617.31|617.11|617.01|40
1607939100000|2020-12-14 09:45:00|617.41|617.31|617.61|617.51|617.71|617.61|617.31|617.21|94
1607939400000|2020-12-14 09:50:00|617.71|617.61|617.11|617.01|617.71|617.61|617.11|617.01|128
1607939700000|2020-12-14 09:55:00|617.21|617.11|617.11|617.01|617.21|617.11|617.01|616.91|97
1607940000000|2020-12-14 10:00:00|617.01|616.91|617.51|617.41|617.61|617.51|617.01|616.91|119
1607940300000|2020-12-14 10:05:00|617.41|617.31|617.51|617.41|617.51|617.41|617.31|617.21|70
1607940600000|2020-12-14 10:10:00|617.41|617.31|617.31|617.21|617.51|617.41|617.31|617.21|92
1607940900000|2020-12-14 10:15:00|617.41|617.31|617.11|617.01|617.41|617.31|617.11|617.01|31
1607941200000|2020-12-14 10:20:00|617.01|616.91|617.11|617.01|617.11|617.01|616.91|616.81|82
1607941500000|2020-12-14 10:25:00|617.21|617.11|617.11|617.01|617.41|617.31|617.11|617.01|88
1607941800000|2020-12-14 10:30:00|617.21|617.11|617.41|617.31|617.61|617.51|617.11|617.01|73
1607942100000|2020-12-14 10:35:00|617.31|617.21|617.71|617.61|617.81|617.71|617.31|617.21|98
1607942400000|2020-12-14 10:40:00|617.81|617.71|617.71|617.61|617.81|617.71|617.61|617.51|171
1607942700000|2020-12-14 10:45:00|617.81|617.71|617.61|617.51|618.11|618.01|617.61|617.51|119
1607943000000|2020-12-14 10:50:00|617.71|617.61|617.51|617.41|617.71|617.61|617.51|617.41|62
1607943300000|2020-12-14 10:55:00|617.61|617.51|617.51|617.41|617.71|617.61|617.41|617.31|83
1607943600000|2020-12-14 11:00:00|617.61|617.51|617.61|617.51|617.71|617.61|617.41|617.31|149
1607943900000|2020-12-14 11:05:00|617.51|617.41|617.51|617.41|617.81|617.71|617.41|617.31|87
1607944200000|2020-12-14 11:10:00|617.41|617.31|617.41|617.31|617.51|617.41|617.21|617.11|189
1607944500000|2020-12-14 11:15:00|617.31|617.21|617.21|617.11|617.61|617.51|617.11|617.01|136
1607944800000|2020-12-14 11:20:00|617.31|617.21|617.21|617.11|617.41|617.31|617.01|616.91|79
1607945100000|2020-12-14 11:25:00|617.11|617.01|617.21|617.11|617.31|617.21|616.91|616.81|134
1607945400000|2020-12-14 11:30:00|617.31|617.21|617.61|617.51|617.71|617.61|617.21|617.11|409
1607945700000|2020-12-14 11:35:00|617.51|617.41|617.71|617.61|617.91|617.81|617.51|617.41|105
1607946000000|2020-12-14 11:40:00|617.81|617.71|617.81|617.71|618.01|617.91|617.61|617.51|1580
1607946300000|2020-12-14 11:45:00|617.71|617.61|617.41|617.31|618.01|617.91|617.31|617.21|89
1607946600000|2020-12-14 11:50:00|617.31|617.21|617.31|617.21|617.51|617.41|617.11|617.01|106
1607946900000|2020-12-14 11:55:00|617.41|617.31|617.61|617.51|617.61|617.51|617.21|617.11|60
1607947200000|2020-12-14 12:00:00|617.51|617.41|617.01|616.91|617.61|617.51|616.91|616.81|102
1607947500000|2020-12-14 12:05:00|617.11|617.01|616.91|616.81|617.21|617.11|616.81|616.71|101
1607947800000|2020-12-14 12:10:00|616.81|616.71|616.81|616.71|617.11|617.01|616.71|616.61|137
1607948100000|2020-12-14 12:15:00|616.71|616.61|616.71|616.61|616.81|616.71|616.51|616.41|123
1607948400000|2020-12-14 12:20:00|616.61|616.51|616.71|616.61|616.81|616.71|616.31|616.21|112
1607948700000|2020-12-14 12:25:00|616.81|616.71|616.51|616.41|616.81|616.71|616.51|616.41|145
1607949000000|2020-12-14 12:30:00|616.61|616.51|616.71|616.61|616.81|616.71|616.51|616.41|166
1607949300000|2020-12-14 12:35:00|616.61|616.51|616.71|616.61|616.71|616.61|616.11|616.01|266
1607949600000|2020-12-14 12:40:00|616.65|616.55|616.45|616.35|616.65|616.55|616.45|616.35|93
1607949900000|2020-12-14 12:45:00|616.55|616.45|616.45|616.35|616.55|616.45|616.35|616.25|52
1607950200000|2020-12-14 12:50:00|616.35|616.25|616.25|616.15|616.35|616.25|616.05|615.95|68
1607950500000|2020-12-14 12:55:00|616.35|616.25|616.25|616.15|616.35|616.25|616.05|615.95|67
1607950800000|2020-12-14 13:00:00|616.35|616.25|616.15|616.05|616.35|616.25|616.05|615.95|67
1607951100000|2020-12-14 13:05:00|616.25|616.15|616.25|616.15|616.35|616.25|616.15|616.05|63
1607951400000|2020-12-14 13:10:00|616.15|616.05|615.65|615.55|616.25|616.15|615.55|615.45|226
1607951700000|2020-12-14 13:15:00|615.55|615.45|615.45|615.35|615.75|615.65|615.15|615.05|517
1607952000000|2020-12-14 13:20:00|615.55|615.45|615.65|615.55|615.75|615.65|615.45|615.35|149
1607952300000|2020-12-14 13:25:00|615.75|615.65|615.55|615.45|615.75|615.65|615.55|615.45|120
1607952600000|2020-12-14 13:30:00|615.45|615.35|615.15|615.05|615.55|615.45|615.15|615.05|204
1607952900000|2020-12-14 13:35:00|615.05|614.95|615.25|615.15|615.35|615.25|615.05|614.95|102
1607953200000|2020-12-14 13:40:00|615.35|615.25|615.05|614.95|615.35|615.25|614.95|614.85|65
1607953500000|2020-12-14 13:45:00|614.95|614.85|615.15|615.05|615.25|615.15|614.75|614.65|175
1607953800000|2020-12-14 13:50:00|615.25|615.15|615.05|614.95|615.25|615.15|615.05|614.95|76
1607954100000|2020-12-14 13:55:00|615.15|615.05|615.25|615.15|615.35|615.25|614.95|614.85|91
1607954400000|2020-12-14 14:00:00|615.35|615.25|615.15|615.05|615.35|615.25|615.05|614.95|108
1607954700000|2020-12-14 14:05:00|615.25|615.15|615.15|615.05|615.35|615.25|615.05|614.95|70
1607955000000|2020-12-14 14:10:00|615.05|614.95|614.95|614.85|615.25|615.15|614.95|614.85|71
1607955300000|2020-12-14 14:15:00|615.05|614.95|614.95|614.85|615.05|614.95|614.85|614.75|552
1607955600000|2020-12-14 14:20:00|614.85|614.75|614.45|614.35|614.95|614.85|614.45|614.35|355
1607955900000|2020-12-14 14:25:00|614.35|614.25|614.45|614.35|614.55|614.45|614.25|614.15|229
1607956200000|2020-12-14 14:30:00|614.55|614.45|614.85|614.75|615.15|615.05|614.45|614.35|354
1607956500000|2020-12-14 14:35:00|614.95|614.85|615.35|615.25|615.45|615.35|614.85|614.75|290
1607956800000|2020-12-14 14:40:00|615.25|615.15|614.95|614.85|615.35|615.25|614.75|614.65|276
1607957100000|2020-12-14 14:45:00|615.05|614.95|614.75|614.65|615.05|614.95|614.65|614.55|283
1607957400000|2020-12-14 14:50:00|614.65|614.55|614.15|614.05|614.85|614.75|614.15|614.05|277
1607957700000|2020-12-14 14:55:00|614.05|613.95|614.25|614.15|614.55|614.45|614.05|613.95|247
1607958000000|2020-12-14 15:00:00|614.35|614.25|614.45|614.35|614.75|614.65|614.15|614.05|358
1607958300000|2020-12-14 15:05:00|614.35|614.25|614.35|614.25|614.55|614.45|614.05|613.95|312
1607958600000|2020-12-14 15:10:00|614.41|614.31|614.51|614.41|614.71|614.61|613.91|613.81|274
1607958900000|2020-12-14 15:15:00|614.41|614.31|615.01|614.91|615.31|615.21|614.41|614.31|221
1607959200000|2020-12-14 15:20:00|615.11|615.01|615.21|615.11|615.31|615.21|614.91|614.81|148
1607959500000|2020-12-14 15:25:00|615.31|615.21|615.51|615.41|615.51|615.41|615.21|615.11|596
1607959800000|2020-12-14 15:30:00|615.41|615.31|615.91|615.81|616.11|616.01|615.41|615.31|303
1607960100000|2020-12-14 15:35:00|616.01|615.91|615.71|615.61|616.21|616.11|615.51|615.41|245
1607960400000|2020-12-14 15:40:00|615.81|615.71|615.81|615.71|615.91|615.81|615.71|615.61|236
1607960700000|2020-12-14 15:45:00|615.91|615.81|615.61|615.51|615.91|615.81|615.31|615.21|136
1607961000000|2020-12-14 15:50:00|615.51|615.41|615.51|615.41|615.91|615.81|615.41|615.31|203
1607961300000|2020-12-14 15:55:00|615.41|615.31|615.01|614.91|615.61|615.51|614.91|614.81|270
1607961600000|2020-12-14 16:00:00|614.91|614.81|615.01|614.91|615.21|615.11|614.71|614.61|296
1607961900000|2020-12-14 16:05:00|614.91|614.81|614.71|614.61|615.21|615.11|614.71|614.61|156
1607962200000|2020-12-14 16:10:00|614.81|614.71|614.71|614.61|615.01|614.91|614.71|614.61|201
1607962500000|2020-12-14 16:15:00|614.81|614.71|614.81|614.71|614.91|614.81|614.71|614.61|174
1607962800000|2020-12-14 16:20:00|614.91|614.81|614.51|614.41|615.01|614.91|614.51|614.41|242
1607963100000|2020-12-14 16:25:00|614.61|614.51|613.91|613.81|614.61|614.51|613.81|613.71|348
1607963400000|2020-12-14 16:30:00|614.01|613.71|613.21|612.91|614.21|613.91|613.11|612.81|825
1607963700000|2020-12-14 16:35:00|613.11|612.81|613.21|612.91|613.71|613.41|613.01|612.71|379
1607964000000|2020-12-14 16:40:00|613.11|612.81|613.31|613.01|613.61|613.31|613.01|612.71|157
1607964300000|2020-12-14 16:45:00|613.21|612.91|613.51|613.21|613.71|613.41|613.21|612.91|48
1607964600000|2020-12-14 16:50:00|613.41|613.11|613.51|613.21|613.61|613.31|613.41|613.11|41
1607964900000|2020-12-14 16:55:00|613.61|613.31|613.41|613.11|613.61|613.31|613.31|613.01|39
1607965200000|2020-12-14 17:00:00|613.51|613.21|613.41|613.11|613.51|613.21|613.11|612.81|43
1607965500000|2020-12-14 17:05:00|613.31|613.01|613.31|613.01|613.51|613.21|613.21|612.91|30
1607965800000|2020-12-14 17:10:00|613.41|613.11|613.41|613.11|613.61|613.31|613.21|612.91|23
1607966100000|2020-12-14 17:15:00|613.31|613.01|613.11|612.81|613.61|613.31|613.11|612.81|44
1607966400000|2020-12-14 17:20:00|613.21|612.91|613.11|612.81|613.31|613.01|613.01|612.71|33
1607966700000|2020-12-14 17:25:00|613.01|612.71|613.21|612.91|613.31|613.01|612.81|612.51|81
1607967000000|2020-12-14 17:30:00|613.31|613.01|613.31|613.01|613.31|613.01|613.01|612.71|54
1607967300000|2020-12-14 17:35:00|613.21|612.91|613.11|612.81|613.31|613.01|613.01|612.71|13
1607967600000|2020-12-14 17:40:00|613.21|612.91|613.01|612.71|613.21|612.91|612.81|612.51|22
1607967900000|2020-12-14 17:45:00|612.91|612.61|612.91|612.61|613.01|612.71|612.81|612.51|18
1607968200000|2020-12-14 17:50:00|613.01|612.71|613.11|612.81|613.11|612.81|612.81|612.51|22
1607968500000|2020-12-14 17:55:00|613.01|612.71|613.01|612.71|613.11|612.81|612.71|612.41|19
1607968800000|2020-12-14 18:00:00|612.91|612.61|613.01|612.71|613.21|612.91|612.91|612.61|17
1607969100000|2020-12-14 18:05:00|612.91|612.61|612.61|612.31|613.01|612.71|612.51|612.21|23
1607969400000|2020-12-14 18:10:00|612.51|612.21|612.91|612.61|613.01|612.71|612.51|612.21|9
1607969700000|2020-12-14 18:15:00|612.81|612.51|612.91|612.61|612.91|612.61|612.61|612.31|15
1607970000000|2020-12-14 18:20:00|613.01|612.71|612.71|612.41|613.01|612.71|612.71|612.41|15
1607970300000|2020-12-14 18:25:00|612.81|612.51|612.71|612.41|612.91|612.61|612.71|612.41|23
1607970600000|2020-12-14 18:30:00|612.81|612.51|613.01|612.71|613.11|612.81|612.71|612.41|25
1607970900000|2020-12-14 18:35:00|613.11|612.81|613.01|612.71|613.11|612.81|612.91|612.61|17
1607971200000|2020-12-14 18:40:00|613.11|612.81|612.91|612.61|613.11|612.81|612.91|612.61|10
1607971500000|2020-12-14 18:45:00|612.81|612.51|612.71|612.41|612.81|612.51|612.51|612.21|20
1607971800000|2020-12-14 18:50:00|612.81|612.51|612.91|612.61|613.01|612.71|612.71|612.41|18
1607972100000|2020-12-14 18:55:00|613.01|612.71|612.91|612.61|613.11|612.81|612.81|612.51|8
1607972400000|2020-12-14 19:00:00|613.01|612.71|612.81|612.51|613.11|612.81|612.71|612.41|39
1607972700000|2020-12-14 19:05:00|612.91|612.61|612.91|612.61|613.01|612.71|612.81|612.51|24
1607973000000|2020-12-14 19:10:00|612.81|612.51|612.61|612.31|612.91|612.61|612.61|612.31|6
1607973300000|2020-12-14 19:15:00|612.51|612.21|612.81|612.51|612.81|612.51|612.51|612.21|12
1607973600000|2020-12-14 19:20:00|612.71|612.41|612.71|612.41|612.81|612.51|612.61|612.31|1
1607973900000|2020-12-14 19:25:00|612.81|612.51|612.71|612.41|612.81|612.51|612.61|612.31|18
1607974200000|2020-12-14 19:30:00|612.61|612.31|612.41|612.11|612.71|612.41|612.31|612.01|36
1607974500000|2020-12-14 19:35:00|612.51|612.21|612.21|611.91|612.51|612.21|612.01|611.71|40
1607974800000|2020-12-14 19:40:00|612.31|612.01|612.51|612.21|612.51|612.21|612.21|611.91|17
1607975100000|2020-12-14 19:45:00|612.41|612.11|612.51|612.21|612.51|612.21|612.31|612.01|14
1607975400000|2020-12-14 19:50:00|612.61|612.31|612.81|612.51|612.91|612.61|612.41|612.11|16
1607975700000|2020-12-14 19:55:00|612.91|612.61|612.81|612.51|613.11|612.81|612.81|612.51|9
1607976000000|2020-12-14 20:00:00|612.71|612.41|612.81|612.51|612.81|612.51|612.61|612.31|9
1607976300000|2020-12-14 20:05:00|612.71|612.41|612.71|612.41|612.81|612.51|612.51|612.21|5
1607976600000|2020-12-14 20:10:00|612.81|612.51|612.81|612.51|613.01|612.71|612.81|612.51|5
1607976900000|2020-12-14 20:15:00|612.71|612.41|612.61|612.31|612.81|612.51|612.51|612.21|23
1607977200000|2020-12-14 20:20:00|612.71|612.41|612.71|612.41|612.81|612.51|612.61|612.31|4
1607977500000|2020-12-14 20:25:00|612.81|612.51|612.61|612.31|612.91|612.61|612.61|612.31|13
1607977800000|2020-12-14 20:30:00|612.51|612.21|612.01|611.71|612.51|612.21|611.91|611.61|61
1607978100000|2020-12-14 20:35:00|612.11|611.81|611.81|611.51|612.11|611.81|611.71|611.41|44
1607978400000|2020-12-14 20:40:00|611.71|611.41|611.51|611.21|611.81|611.51|611.51|611.21|34
1607978700000|2020-12-14 20:45:00|611.41|611.11|611.51|611.21|611.61|611.31|611.21|610.91|122
1607979000000|2020-12-14 20:50:00|611.31|611.01|611.71|611.41|611.71|611.41|611.01|610.71|51
1607979300000|2020-12-14 20:55:00|611.61|611.31|611.21|610.91|611.71|611.41|611.21|610.91|64
1607979600000|2020-12-14 21:00:00|611.41|611.01|612.21|611.71|612.21|611.71|611.41|610.91|0
1607979900000|2020-12-14 21:05:00|612.11|611.61|612.21|611.71|612.41|611.91|612.01|611.51|0
1607980200000|2020-12-14 21:10:00|612.11|611.61|612.11|611.61|612.31|611.81|611.91|611.41|0
1607980500000|2020-12-14 21:15:00|612.01|611.51|612.11|611.61|612.21|611.71|612.01|611.51|0
1607981400000|2020-12-14 21:30:00|612.21|611.71|612.21|611.71|612.31|611.81|612.01|611.51|0
1607981700000|2020-12-14 21:35:00|612.11|611.61|612.11|611.61|612.21|611.71|612.11|611.61|0
1607982000000|2020-12-14 21:40:00|612.01|611.51|612.01|611.51|612.11|611.61|612.01|611.51|0
1607982300000|2020-12-14 21:45:00|612.11|611.61|612.01|611.51|612.11|611.61|611.91|611.41|0
1607982600000|2020-12-14 21:50:00|612.11|611.61|612.21|611.71|612.31|611.81|612.01|611.51|0
1607982900000|2020-12-14 21:55:00|612.31|611.81|612.31|611.81|612.31|611.81|612.21|611.71|0
1607983200000|2020-12-14 22:00:00|612.21|611.71|612.21|611.71|612.21|611.71|612.21|611.71|0
1607984400000|2020-12-14 22:20:00|612.11|611.61|612.21|611.71|612.21|611.71|612.11|611.61|0
1607985600000|2020-12-14 22:40:00|612.11|611.61|612.11|611.61|612.21|611.71|612.11|611.61|0
1607986200000|2020-12-14 22:50:00|612.21|611.71|612.21|611.71|612.31|611.81|612.21|611.71|0
1607986500000|2020-12-14 22:55:00|612.11|611.61|612.21|611.71|612.21|611.71|612.11|611.61|0
1607986800000|2020-12-14 23:00:00|612.51|612.01|612.21|611.71|612.61|612.11|612.21|611.71|0
1607987100000|2020-12-14 23:05:00|612.31|611.81|612.01|611.51|612.31|611.81|612.01|611.51|0
1607987400000|2020-12-14 23:10:00|612.11|611.61|612.41|611.91|612.41|611.91|612.01|611.51|0
1607987700000|2020-12-14 23:15:00|612.51|612.01|612.71|612.21|612.71|612.21|612.51|612.01|0
1607988000000|2020-12-14 23:20:00|612.81|612.31|612.71|612.21|612.81|612.31|612.61|612.11|0
1607988300000|2020-12-14 23:25:00|612.81|612.31|612.71|612.21|612.81|612.31|612.61|612.11|0
1607988600000|2020-12-14 23:30:00|612.81|612.31|612.91|612.41|613.01|612.51|612.61|612.11|0
1607988900000|2020-12-14 23:35:00|612.81|612.31|612.61|612.11|612.91|612.41|612.61|612.11|0
1607989200000|2020-12-14 23:40:00|612.71|612.21|612.71|612.21|612.81|612.31|612.61|612.11|0
1607989500000|2020-12-14 23:45:00|612.81|612.31|612.21|611.71|612.81|612.31|612.21|611.71|0
1607989800000|2020-12-14 23:50:00|612.31|611.81|612.61|612.11|612.61|612.11|612.31|611.81|0
1607990100000|2020-12-14 23:55:00|612.71|612.21|612.61|612.11|612.71|612.21|612.51|612.01|0
1607990400000|2020-12-15 00:00:00|612.71|612.21|612.81|612.31|612.91|612.41|612.51|612.01|0
1607990700000|2020-12-15 00:05:00|612.71|612.21|612.81|612.31|612.91|612.41|612.71|612.21|0
1607991000000|2020-12-15 00:10:00|612.91|612.41|612.41|611.91|612.91|612.41|612.31|611.81|0
1607991300000|2020-12-15 00:15:00|612.31|611.81|611.91|611.41|612.31|611.81|611.81|611.31|0
1607991600000|2020-12-15 00:20:00|611.81|611.31|612.31|611.81|612.31|611.81|611.81|611.31|0
1607991900000|2020-12-15 00:25:00|612.21|611.71|612.41|611.91|612.41|611.91|612.11|611.61|0
1607992200000|2020-12-15 00:30:00|612.31|611.81|612.61|612.11|612.61|612.11|612.31|611.81|0
1607992500000|2020-12-15 00:35:00|612.71|612.21|612.31|611.81|612.71|612.21|612.31|611.81|0
1607992800000|2020-12-15 00:40:00|612.41|611.91|612.41|611.91|612.41|611.91|612.31|611.81|0
1607993100000|2020-12-15 00:45:00|612.51|612.01|612.71|612.21|612.71|612.21|612.51|612.01|0
1607993700000|2020-12-15 00:55:00|612.61|612.11|612.71|612.21|612.71|612.21|612.61|612.11|0
1607994000000|2020-12-15 01:00:00|612.81|612.31|612.51|612.01|612.91|612.41|612.41|611.91|0
1607994300000|2020-12-15 01:05:00|612.61|612.11|612.61|612.11|612.61|612.11|612.41|611.91|0
1607994600000|2020-12-15 01:10:00|612.71|612.21|612.81|612.31|612.91|612.41|612.71|612.21|0
1607994900000|2020-12-15 01:15:00|612.71|612.21|612.71|612.21|612.91|612.41|612.71|612.21|0
1607995200000|2020-12-15 01:20:00|612.81|612.31|612.71|612.21|612.91|612.41|612.71|612.21|0
1607995500000|2020-12-15 01:25:00|612.61|612.11|612.71|612.21|612.71|612.21|612.61|612.11|0
1607995800000|2020-12-15 01:30:00|612.61|612.11|612.61|612.11|612.71|612.21|612.61|612.11|0
1607996100000|2020-12-15 01:35:00|612.51|612.01|612.41|611.91|612.61|612.11|612.41|611.91|0
1607996400000|2020-12-15 01:40:00|612.31|611.81|612.01|611.51|612.31|611.81|612.01|611.51|0
1607996700000|2020-12-15 01:45:00|611.91|611.41|611.91|611.41|611.91|611.41|611.61|611.11|0
1607997000000|2020-12-15 01:50:00|611.81|611.31|612.11|611.61|612.21|611.71|611.71|611.21|0
1607997300000|2020-12-15 01:55:00|612.21|611.71|612.21|611.71|612.21|611.71|612.01|611.51|0
1607997600000|2020-12-15 02:00:00|612.11|611.61|612.21|611.71|612.21|611.71|612.11|611.61|0
1607998200000|2020-12-15 02:10:00|612.11|611.61|612.41|611.91|612.41|611.91|612.11|611.61|0
1607998500000|2020-12-15 02:15:00|612.31|611.81|612.11|611.61|612.41|611.91|611.91|611.41|0
1607998800000|2020-12-15 02:20:00|612.01|611.51|611.61|611.11|612.01|611.51|611.51|611.01|0
1607999100000|2020-12-15 02:25:00|611.51|611.01|611.91|611.41|611.91|611.41|611.41|610.91|0
1607999400000|2020-12-15 02:30:00|611.81|611.31|612.01|611.51|612.01|611.51|611.71|611.21|0
1607999700000|2020-12-15 02:35:00|611.91|611.41|612.11|611.61|612.11|611.61|611.91|611.41|0
1608000000000|2020-12-15 02:40:00|612.01|611.51|612.01|611.51|612.11|611.61|612.01|611.51|0
1608000300000|2020-12-15 02:45:00|612.11|611.61|612.21|611.71|612.21|611.71|611.91|611.41|0
1608000600000|2020-12-15 02:50:00|612.31|611.81|612.21|611.71|612.41|611.91|612.21|611.71|0
1608000900000|2020-12-15 02:55:00|612.41|611.91|612.21|611.71|612.41|611.91|612.21|611.71|0
1608001200000|2020-12-15 03:00:00|612.41|611.91|612.51|612.01|612.51|612.01|612.41|611.91|0
1608001500000|2020-12-15 03:05:00|612.41|611.91|612.41|611.91|612.51|612.01|612.41|611.91|0
1608001800000|2020-12-15 03:10:00|612.51|612.01|612.41|611.91|612.51|612.01|612.41|611.91|0
1608002100000|2020-12-15 03:15:00|612.31|611.81|612.41|611.91|612.41|611.91|612.21|611.71|0
1608002400000|2020-12-15 03:20:00|612.31|611.81|612.21|611.71|612.41|611.91|612.11|611.61|0
1608002700000|2020-12-15 03:25:00|612.11|611.61|612.01|611.51|612.21|611.71|612.01|611.51|0
1608003000000|2020-12-15 03:30:00|611.91|611.41|611.91|611.41|612.11|611.61|611.91|611.41|0
1608003300000|2020-12-15 03:35:00|612.01|611.51|611.91|611.41|612.11|611.61|611.91|611.41|0
1608003600000|2020-12-15 03:40:00|611.71|611.21|611.91|611.41|611.91|611.41|611.71|611.21|0
1608003900000|2020-12-15 03:45:00|612.01|611.51|611.71|611.21|612.01|611.51|611.71|611.21|0
1608004200000|2020-12-15 03:50:00|611.81|611.31|612.01|611.51|612.01|611.51|611.81|611.31|0
1608004800000|2020-12-15 04:00:00|612.11|611.61|612.01|611.51|612.21|611.71|612.01|611.51|0
1608005100000|2020-12-15 04:05:00|612.11|611.61|611.91|611.41|612.21|611.71|611.91|611.41|0
1608005400000|2020-12-15 04:10:00|612.01|611.51|612.01|611.51|612.01|611.51|612.01|611.51|0
1608005700000|2020-12-15 04:15:00|612.21|611.71|612.01|611.51|612.21|611.71|612.01|611.51|0
1608006000000|2020-12-15 04:20:00|611.91|611.41|611.91|611.41|612.01|611.51|611.71|611.21|0
1608006300000|2020-12-15 04:25:00|611.81|611.31|612.01|611.51|612.01|611.51|611.71|611.21|0
1608006600000|2020-12-15 04:30:00|612.11|611.61|612.01|611.51|612.11|611.61|612.01|611.51|0
1608006900000|2020-12-15 04:35:00|612.11|611.61|612.01|611.51|612.11|611.61|611.91|611.41|0
1608007200000|2020-12-15 04:40:00|612.11|611.61|612.11|611.61|612.21|611.71|612.01|611.51|0
1608007500000|2020-12-15 04:45:00|612.21|611.71|612.01|611.51|612.21|611.71|612.01|611.51|0
1608007800000|2020-12-15 04:50:00|611.91|611.41|612.01|611.51|612.01|611.51|611.71|611.21|0
1608008100000|2020-12-15 04:55:00|611.91|611.41|611.71|611.21|612.01|611.51|611.71|611.21|0
1608008400000|2020-12-15 05:00:00|611.81|611.31|611.91|611.41|612.01|611.51|611.71|611.21|0
1608008700000|2020-12-15 05:05:00|612.01|611.51|611.51|611.01|612.01|611.51|611.41|610.91|0
1608009000000|2020-12-15 05:10:00|611.61|611.11|611.91|611.41|611.91|611.41|611.61|611.11|0
1608009300000|2020-12-15 05:15:00|611.81|611.31|611.91|611.41|612.01|611.51|611.71|611.21|0
1608009900000|2020-12-15 05:25:00|612.01|611.51|612.01|611.51|612.01|611.51|611.91|611.41|0
1608010200000|2020-12-15 05:30:00|611.91|611.41|612.11|611.61|612.11|611.61|611.91|611.41|0
1608010800000|2020-12-15 05:40:00|612.01|611.51|611.91|611.41|612.01|611.51|611.91|611.41|0
1608011100000|2020-12-15 05:45:00|612.01|611.51|612.41|611.91|612.41|611.91|612.01|611.51|0
1608011400000|2020-12-15 05:50:00|612.51|612.01|612.71|612.21|612.91|612.41|612.51|612.01|0
1608011700000|2020-12-15 05:55:00|612.61|612.11|612.71|612.21|612.71|612.21|612.51|612.01|0
1608012000000|2020-12-15 06:00:00|612.61|612.11|612.71|612.21|612.71|612.21|612.51|612.01|0
1608012600000|2020-12-15 06:10:00|612.81|612.31|612.81|612.31|612.81|612.31|612.71|612.21|0
1608012900000|2020-12-15 06:15:00|613.01|612.51|613.01|612.51|613.21|612.71|612.81|612.31|0
1608013200000|2020-12-15 06:20:00|612.91|612.41|612.81|612.31|612.91|612.41|612.81|612.31|0
1608013500000|2020-12-15 06:25:00|612.71|612.21|612.51|612.01|612.71|612.21|612.51|612.01|0
1608013800000|2020-12-15 06:30:00|612.61|612.11|612.71|612.21|612.71|612.21|612.51|612.01|0
1608014100000|2020-12-15 06:35:00|612.61|612.11|612.51|612.01|612.71|612.21|612.41|611.91|0
1608014400000|2020-12-15 06:40:00|612.41|611.91|612.41|611.91|612.51|612.01|612.41|611.91|0
1608014700000|2020-12-15 06:45:00|612.31|611.81|612.11|611.61|612.31|611.81|612.11|611.61|0
1608015000000|2020-12-15 06:50:00|612.21|611.71|612.21|611.71|612.21|611.71|612.21|611.71|0
1608015300000|2020-12-15 06:55:00|612.31|611.81|612.41|611.91|612.41|611.91|612.31|611.81|0
1608015600000|2020-12-15 07:00:00|612.21|612.01|612.01|611.71|612.41|612.11|611.71|611.41|74
1608015900000|2020-12-15 07:05:00|611.91|611.61|612.11|611.81|612.11|611.81|611.81|611.51|156
1608016200000|2020-12-15 07:10:00|612.01|611.71|612.01|611.71|612.21|611.91|612.01|611.71|26
1608016500000|2020-12-15 07:15:00|611.91|611.61|611.81|611.51|612.11|611.81|611.81|611.51|51
1608016800000|2020-12-15 07:20:00|611.91|611.61|611.91|611.61|611.91|611.61|611.71|611.41|21
1608017100000|2020-12-15 07:25:00|611.81|611.51|611.91|611.61|612.01|611.71|611.81|611.51|36
1608017400000|2020-12-15 07:30:00|611.81|611.51|611.91|611.61|612.11|611.81|611.81|611.51|40
1608017700000|2020-12-15 07:35:00|612.01|611.71|612.21|611.91|612.41|612.11|611.91|611.61|321
1608018000000|2020-12-15 07:40:00|612.31|612.01|612.41|612.11|612.41|612.11|612.31|612.01|24
1608018300000|2020-12-15 07:45:00|612.51|612.21|612.41|612.11|612.51|612.21|612.31|612.01|28
1608018600000|2020-12-15 07:50:00|612.31|612.01|612.31|612.01|612.41|612.11|612.01|611.71|43
1608018900000|2020-12-15 07:55:00|612.21|611.91|612.71|612.41|612.71|612.41|612.01|611.71|116
1608019200000|2020-12-15 08:00:00|612.61|612.51|613.31|613.21|613.31|613.21|611.41|611.31|1156
1608019500000|2020-12-15 08:05:00|613.51|613.41|614.11|614.01|614.21|614.11|613.01|612.91|554
1608019800000|2020-12-15 08:10:00|614.01|613.91|613.41|613.31|614.11|614.01|613.31|613.21|335
1608020100000|2020-12-15 08:15:00|613.51|613.41|613.41|613.31|613.91|613.81|613.31|613.21|418
1608020400000|2020-12-15 08:20:00|613.51|613.41|614.01|613.91|614.31|614.21|613.41|613.31|290
1608020700000|2020-12-15 08:25:00|614.11|614.01|614.91|614.81|615.01|614.91|614.01|613.91|285
1608021000000|2020-12-15 08:30:00|615.01|614.91|616.21|616.11|616.51|616.41|615.01|614.91|722
1608021300000|2020-12-15 08:35:00|616.31|616.21|616.51|616.41|616.61|616.51|616.21|616.11|1039
1608021600000|2020-12-15 08:40:00|616.47|616.37|616.47|616.37|616.97|616.87|616.17|616.07|489
1608021900000|2020-12-15 08:45:00|616.57|616.47|617.07|616.97|617.37|617.27|616.57|616.47|404
1608022200000|2020-12-15 08:50:00|616.97|616.87|617.67|617.57|617.77|617.67|616.77|616.67|302
1608022500000|2020-12-15 08:55:00|617.77|617.67|617.87|617.77|618.17|618.07|617.67|617.57|358
1608022800000|2020-12-15 09:00:00|617.77|617.67|617.57|617.47|618.07|617.97|617.37|617.27|319
1608023100000|2020-12-15 09:05:00|617.47|617.37|617.97|617.87|618.37|618.27|617.47|617.37|368
1608023400000|2020-12-15 09:10:00|618.07|617.97|617.37|617.27|618.17|618.07|617.37|617.27|1085
1608023700000|2020-12-15 09:15:00|617.47|617.37|617.27|617.17|617.67|617.57|617.07|616.97|151
1608024000000|2020-12-15 09:20:00|617.17|617.07|616.97|616.87|617.37|617.27|616.87|616.77|158
1608024300000|2020-12-15 09:25:00|616.87|616.77|616.77|616.67|617.07|616.97|616.77|616.67|148
1608024600000|2020-12-15 09:30:00|616.87|616.77|616.87|616.77|617.37|617.27|616.77|616.67|189
1608024900000|2020-12-15 09:35:00|616.97|616.87|616.97|616.87|617.07|616.97|616.67|616.57|467
1608025200000|2020-12-15 09:40:00|617.07|616.97|617.17|617.07|617.17|617.07|616.77|616.67|79
1608025500000|2020-12-15 09:45:00|617.27|617.17|617.97|617.87|617.97|617.87|617.17|617.07|169
1608025800000|2020-12-15 09:50:00|617.87|617.77|617.77|617.67|617.97|617.87|617.57|617.47|158
1608026100000|2020-12-15 09:55:00|617.67|617.57|617.17|617.07|617.77|617.67|617.07|616.97|204
1608026400000|2020-12-15 10:00:00|617.27|617.17|617.27|617.17|617.37|617.27|617.17|617.07|103
1608026700000|2020-12-15 10:05:00|617.17|617.07|616.87|616.77|617.37|617.27|616.67|616.57|173
1608027000000|2020-12-15 10:10:00|616.77|616.67|616.97|616.87|617.17|617.07|616.77|616.67|431
1608027300000|2020-12-15 10:15:00|617.07|616.97|616.97|616.87|617.17|617.07|616.87|616.77|81
1608027600000|2020-12-15 10:20:00|616.87|616.77|616.77|616.67|616.97|616.87|616.67|616.57|255
1608027900000|2020-12-15 10:25:00|616.87|616.77|616.77|616.67|616.87|616.77|616.67|616.57|133
1608028200000|2020-12-15 10:30:00|616.87|616.77|617.07|616.97|617.17|617.07|616.67|616.57|797
1608028500000|2020-12-15 10:35:00|616.97|616.87|617.47|617.37|617.47|617.37|616.97|616.87|127
1608028800000|2020-12-15 10:40:00|617.37|617.27|617.17|617.07|617.47|617.37|617.17|617.07|67
1608029100000|2020-12-15 10:45:00|617.27|617.17|617.27|617.17|617.57|617.47|617.17|617.07|184
1608029400000|2020-12-15 10:50:00|617.37|617.27|617.37|617.27|617.47|617.37|617.27|617.17|324
1608029700000|2020-12-15 10:55:00|617.27|617.17|617.27|617.17|617.37|617.27|617.07|616.97|57
1608030000000|2020-12-15 11:00:00|617.37|617.27|617.47|617.37|617.57|617.47|617.27|617.17|338
1608030300000|2020-12-15 11:05:00|617.57|617.47|617.57|617.47|617.67|617.57|617.37|617.27|593
1608030600000|2020-12-15 11:10:00|617.47|617.37|617.47|617.37|617.57|617.47|617.37|617.27|68
1608030900000|2020-12-15 11:15:00|617.57|617.47|617.67|617.57|617.77|617.67|617.47|617.37|92
1608031200000|2020-12-15 11:20:00|617.77|617.67|617.67|617.57|617.77|617.67|617.47|617.37|107
1608031500000|2020-12-15 11:25:00|617.57|617.47|617.07|616.97|617.67|617.57|617.07|616.97|67
1608031800000|2020-12-15 11:30:00|616.97|616.87|616.97|616.87|617.27|617.17|616.87|616.77|1103
1608032100000|2020-12-15 11:35:00|617.07|616.97|616.97|616.87|617.17|617.07|616.87|616.77|79
1608032400000|2020-12-15 11:40:00|616.87|616.77|617.07|616.97|617.07|616.97|616.67|616.57|119
1608032700000|2020-12-15 11:45:00|616.97|616.87|617.17|617.07|617.17|617.07|616.87|616.77|90
1608033000000|2020-12-15 11:50:00|617.07|616.97|616.77|616.67|617.17|617.07|616.67|616.57|116
1608033300000|2020-12-15 11:55:00|616.67|616.57|616.57|616.47|617.17|617.07|616.47|616.37|121
1608033600000|2020-12-15 12:00:00|616.67|616.57|616.87|616.77|616.97|616.87|616.57|616.47|94
1608033900000|2020-12-15 12:05:00|616.77|616.67|617.07|616.97|617.07|616.97|616.77|616.67|79
1608034200000|2020-12-15 12:10:00|616.97|616.87|617.17|617.07|617.27|617.17|616.67|616.57|159
1608034500000|2020-12-15 12:15:00|617.27|617.17|617.17|617.07|617.27|617.17|616.87|616.77|121
1608034800000|2020-12-15 12:20:00|617.07|616.97|616.87|616.77|617.17|617.07|616.77|616.67|65
1608035100000|2020-12-15 12:25:00|616.97|616.87|616.77|616.67|616.97|616.87|616.77|616.67|347
1608035400000|2020-12-15 12:30:00|616.67|616.57|616.97|616.87|616.97|616.87|616.67|616.57|127
1608035700000|2020-12-15 12:35:00|616.87|616.77|617.17|617.07|617.17|617.07|616.77|616.67|102
1608036000000|2020-12-15 12:40:00|617.18|617.08|616.78|616.68|617.18|617.08|616.78|616.68|68
1608036300000|2020-12-15 12:45:00|616.88|616.78|616.88|616.78|616.98|616.88|616.78|616.68|97
1608036600000|2020-12-15 12:50:00|616.78|616.68|616.68|616.58|616.88|616.78|616.58|616.48|130
1608036900000|2020-12-15 12:55:00|616.78|616.68|616.88|616.78|616.98|616.88|616.68|616.58|105
1608037200000|2020-12-15 13:00:00|616.78|616.68|616.78|616.68|616.78|616.68|616.48|616.38|766
1608037500000|2020-12-15 13:05:00|616.68|616.58|616.88|616.78|617.08|616.98|616.68|616.58|133
1608037800000|2020-12-15 13:10:00|616.78|616.68|616.88|616.78|616.98|616.88|616.78|616.68|108
1608038100000|2020-12-15 13:15:00|616.78|616.68|617.08|616.98|617.08|616.98|616.78|616.68|150
1608038400000|2020-12-15 13:20:00|616.98|616.88|617.48|617.38|617.48|617.38|616.98|616.88|1120
1608038700000|2020-12-15 13:25:00|617.58|617.48|617.68|617.58|617.78|617.68|617.48|617.38|152
1608039000000|2020-12-15 13:30:00|617.78|617.68|617.98|617.88|618.08|617.98|617.58|617.48|266
1608039300000|2020-12-15 13:35:00|617.88|617.78|617.78|617.68|617.98|617.88|617.58|617.48|125
1608039600000|2020-12-15 13:40:00|617.88|617.78|617.68|617.58|618.08|617.98|617.68|617.58|101
1608039900000|2020-12-15 13:45:00|617.78|617.68|617.38|617.28|617.78|617.68|617.38|617.28|141
1608040200000|2020-12-15 13:50:00|617.48|617.38|618.18|618.08|618.28|618.18|617.38|617.28|239
1608040500000|2020-12-15 13:55:00|618.28|618.18|617.88|617.78|618.28|618.18|617.78|617.68|176
1608040800000|2020-12-15 14:00:00|617.98|617.88|618.08|617.98|618.18|618.08|617.78|617.68|674
1608041100000|2020-12-15 14:05:00|617.98|617.88|617.88|617.78|618.08|617.98|617.78|617.68|841
1608041400000|2020-12-15 14:10:00|617.78|617.68|617.68|617.58|617.98|617.88|617.48|617.38|111
1608041700000|2020-12-15 14:15:00|617.58|617.48|617.88|617.78|617.88|617.78|617.58|617.48|175
1608042000000|2020-12-15 14:20:00|617.98|617.88|617.98|617.88|617.98|617.88|617.68|617.58|233
1608042300000|2020-12-15 14:25:00|617.88|617.78|617.78|617.68|617.98|617.88|617.68|617.58|139
1608042600000|2020-12-15 14:30:00|617.88|617.78|617.38|617.28|617.88|617.78|617.18|617.08|374
1608042900000|2020-12-15 14:35:00|617.48|617.38|617.48|617.38|617.68|617.58|617.18|617.08|286
1608043200000|2020-12-15 14:40:00|617.38|617.28|617.08|616.98|617.58|617.48|616.98|616.88|205
1608043500000|2020-12-15 14:45:00|616.98|616.88|616.68|616.58|617.08|616.98|616.58|616.48|428
1608043800000|2020-12-15 14:50:00|616.58|616.48|616.68|616.58|616.98|616.88|616.48|616.38|287
1608044100000|2020-12-15 14:55:00|616.58|616.48|616.78|616.68|616.78|616.68|616.38|616.28|273
1608044400000|2020-12-15 15:00:00|616.88|616.78|616.68|616.58|617.18|617.08|616.68|616.58|305
1608044700000|2020-12-15 15:05:00|616.78|616.68|616.98|616.88|617.38|617.28|616.78|616.68|186
1608045000000|2020-12-15 15:10:00|616.88|616.78|617.28|617.18|617.48|617.38|616.88|616.78|232
1608045300000|2020-12-15 15:15:00|617.18|617.08|617.38|617.28|617.58|617.48|617.18|617.08|179
1608045600000|2020-12-15 15:20:00|617.48|617.38|617.48|617.38|617.58|617.48|617.28|617.18|198
1608045900000|2020-12-15 15:25:00|617.38|617.28|616.88|616.78|617.38|617.28|616.78|616.68|232
1608046200000|2020-12-15 15:30:00|616.78|616.68|617.78|617.68|617.78|617.68|616.68|616.58|215
1608046500000|2020-12-15 15:35:00|617.88|617.78|617.18|617.08|617.88|617.78|617.08|616.98|218
1608046800000|2020-12-15 15:40:00|617.28|617.18|617.78|617.68|617.88|617.78|617.18|617.08|157
1608047100000|2020-12-15 15:45:00|617.88|617.78|617.78|617.68|617.88|617.78|617.58|617.48|192
1608047400000|2020-12-15 15:50:00|617.88|617.78|617.98|617.88|618.08|617.98|617.58|617.48|235
1608047700000|2020-12-15 15:55:00|617.88|617.78|618.08|617.98|618.08|617.98|617.88|617.78|199
1608048000000|2020-12-15 16:00:00|617.98|617.88|617.68|617.58|618.08|617.98|617.58|617.48|241
1608048300000|2020-12-15 16:05:00|617.58|617.48|617.88|617.78|618.38|618.28|617.38|617.28|404
1608048600000|2020-12-15 16:10:00|617.98|617.88|618.18|618.08|618.28|618.18|617.68|617.58|323
1608048900000|2020-12-15 16:15:00|618.08|617.98|618.18|618.08|618.28|618.18|617.88|617.78|258
1608049200000|2020-12-15 16:20:00|618.28|618.18|618.38|618.28|618.48|618.38|618.18|618.08|257
1608049500000|2020-12-15 16:25:00|618.48|618.38|618.68|618.58|618.68|618.58|618.08|617.98|724
1608049800000|2020-12-15 16:30:00|618.78|618.48|617.68|617.38|618.78|618.48|617.58|617.28|712
1608050100000|2020-12-15 16:35:00|617.78|617.48|617.98|617.68|618.18|617.88|617.58|617.28|432
1608050400000|2020-12-15 16:40:00|617.88|617.58|618.38|618.08|618.58|618.28|617.88|617.58|115
1608050700000|2020-12-15 16:45:00|618.48|618.18|618.18|617.88|618.48|618.18|618.18|617.88|102
1608051000000|2020-12-15 16:50:00|618.28|617.98|617.78|617.48|618.38|618.08|617.78|617.48|182
1608051300000|2020-12-15 16:55:00|617.88|617.58|618.08|617.78|618.18|617.88|617.78|617.48|75
1608051600000|2020-12-15 17:00:00|618.18|617.88|618.38|618.08|618.48|618.18|618.08|617.78|41
1608051900000|2020-12-15 17:05:00|618.48|618.18|618.28|617.98|618.48|618.18|618.28|617.98|105
1608052200000|2020-12-15 17:10:00|618.38|618.08|618.58|618.28|618.58|618.28|618.28|617.98|43
1608052500000|2020-12-15 17:15:00|618.68|618.38|618.68|618.38|618.68|618.38|618.48|618.18|26
1608052800000|2020-12-15 17:20:00|618.58|618.28|618.68|618.38|618.78|618.48|618.58|618.28|42
1608053100000|2020-12-15 17:25:00|618.78|618.48|618.78|618.48|618.78|618.48|618.68|618.38|50
1608053400000|2020-12-15 17:30:00|618.68|618.38|618.78|618.48|618.78|618.48|618.58|618.28|38
1608053700000|2020-12-15 17:35:00|618.68|618.38|619.08|618.78|619.08|618.78|618.68|618.38|51
1608054000000|2020-12-15 17:40:00|618.98|618.68|619.08|618.78|619.18|618.88|618.98|618.68|49
1608054300000|2020-12-15 17:45:00|619.18|618.88|619.08|618.78|619.18|618.88|619.08|618.78|16
1608054600000|2020-12-15 17:50:00|619.18|618.88|619.28|618.98|619.38|619.08|619.08|618.78|68
1608054900000|2020-12-15 17:55:00|619.38|619.08|619.48|619.18|619.48|619.18|619.38|619.08|60
1608055200000|2020-12-15 18:00:00|619.58|619.28|619.28|618.98|619.68|619.38|619.28|618.98|40
1608055500000|2020-12-15 18:05:00|619.38|619.08|619.68|619.38|619.78|619.48|619.38|619.08|30
1608055800000|2020-12-15 18:10:00|619.58|619.28|619.88|619.58|619.98|619.68|619.58|619.28|17
1608056100000|2020-12-15 18:15:00|619.98|619.68|619.78|619.48|619.98|619.68|619.68|619.38|25
1608056400000|2020-12-15 18:20:00|619.88|619.58|619.68|619.38|619.88|619.58|619.68|619.38|14
1608056700000|2020-12-15 18:25:00|619.58|619.28|619.38|619.08|619.58|619.28|619.28|618.98|36
1608057000000|2020-12-15 18:30:00|619.48|619.18|619.58|619.28|619.58|619.28|619.28|618.98|75
1608057300000|2020-12-15 18:35:00|619.48|619.18|619.78|619.48|619.88|619.58|619.48|619.18|32
1608057600000|2020-12-15 18:40:00|619.68|619.38|619.68|619.38|619.88|619.58|619.68|619.38|10
1608057900000|2020-12-15 18:45:00|619.78|619.48|619.88|619.58|619.98|619.68|619.68|619.38|10
1608058200000|2020-12-15 18:50:00|619.78|619.48|619.88|619.58|619.98|619.68|619.78|619.48|12
1608058500000|2020-12-15 18:55:00|619.98|619.68|620.08|619.78|620.08|619.78|619.88|619.58|25
1608058800000|2020-12-15 19:00:00|619.98|619.68|619.88|619.58|620.08|619.78|619.78|619.48|36
1608059100000|2020-12-15 19:05:00|619.78|619.48|619.78|619.48|619.88|619.58|619.68|619.38|35
1608059400000|2020-12-15 19:10:00|619.88|619.58|620.08|619.78|620.18|619.88|619.78|619.48|39
1608059700000|2020-12-15 19:15:00|620.18|619.88|620.08|619.78|620.18|619.88|619.88|619.58|15
1608060000000|2020-12-15 19:20:00|620.18|619.88|620.08|619.78|620.18|619.88|619.98|619.68|15
1608060300000|2020-12-15 19:25:00|620.18|619.88|620.08|619.78|620.28|619.98|620.08|619.78|41
1608060600000|2020-12-15 19:30:00|620.18|619.88|620.18|619.88|620.18|619.88|620.08|619.78|21
1608060900000|2020-12-15 19:35:00|620.08|619.78|620.18|619.88|620.18|619.88|620.08|619.78|2
1608061200000|2020-12-15 19:40:00|620.28|619.98|620.18|619.88|620.28|619.98|620.08|619.78|19
1608061500000|2020-12-15 19:45:00|620.28|619.98|620.28|619.98|620.28|619.98|620.18|619.88|13
1608061800000|2020-12-15 19:50:00|620.18|619.88|620.28|619.98|620.28|619.98|620.18|619.88|2
1608062100000|2020-12-15 19:55:00|620.18|619.88|620.48|620.18|620.48|620.18|620.18|619.88|27
1608062400000|2020-12-15 20:00:00|620.58|620.28|620.58|620.28|620.78|620.48|620.58|620.28|23
1608062700000|2020-12-15 20:05:00|620.68|620.38|620.78|620.48|620.98|620.68|620.68|620.38|36
1608063000000|2020-12-15 20:10:00|620.88|620.58|620.98|620.68|620.98|620.68|620.68|620.38|19
1608063300000|2020-12-15 20:15:00|621.08|620.78|620.98|620.68|621.08|620.78|620.98|620.68|15
1608063600000|2020-12-15 20:20:00|620.88|620.58|621.08|620.78|621.08|620.78|620.88|620.58|16
1608063900000|2020-12-15 20:25:00|621.18|620.88|620.88|620.58|621.18|620.88|620.88|620.58|41
1608064200000|2020-12-15 20:30:00|620.78|620.48|620.78|620.48|620.88|620.58|620.78|620.48|27
1608064500000|2020-12-15 20:35:00|620.88|620.58|620.88|620.58|620.98|620.68|620.88|620.58|26
1608064800000|2020-12-15 20:40:00|620.78|620.48|620.88|620.58|620.98|620.68|620.78|620.48|25
1608065100000|2020-12-15 20:45:00|620.78|620.48|620.88|620.58|621.08|620.78|620.78|620.48|38
1608065400000|2020-12-15 20:50:00|620.78|620.48|620.88|620.58|620.88|620.58|620.68|620.38|36
1608065700000|2020-12-15 20:55:00|620.78|620.48|620.88|620.58|620.88|620.58|620.68|620.38|70
1608066000000|2020-12-15 21:00:00|621.18|620.68|620.78|620.28|621.18|620.68|620.48|619.98|0
1608066300000|2020-12-15 21:05:00|620.88|620.38|620.58|620.08|620.98|620.48|620.58|620.08|0
1608066600000|2020-12-15 21:10:00|620.68|620.18|620.68|620.18|620.88|620.38|620.58|620.08|0
1608066900000|2020-12-15 21:15:00|620.58|620.08|620.68|620.18|620.68|620.18|620.58|620.08|0
1608067200000|2020-12-15 21:20:00|620.58|620.08|620.68|620.18|620.68|620.18|620.58|620.08|0
1608067800000|2020-12-15 21:30:00|620.78|620.28|620.88|620.38|621.08|620.58|620.78|620.28|0
1608068100000|2020-12-15 21:35:00|620.78|620.28|620.98|620.48|621.18|620.68|620.78|620.28|0
1608068700000|2020-12-15 21:45:00|620.88|620.38|620.88|620.38|620.98|620.48|620.88|620.38|0
1608069000000|2020-12-15 21:50:00|620.98|620.48|620.98|620.48|620.98|620.48|620.88|620.38|0
1608069300000|2020-12-15 21:55:00|620.88|620.38|620.88|620.38|620.98|620.48|620.78|620.28|0
1608069600000|2020-12-15 22:00:00|620.98|620.48|620.98|620.48|620.98|620.48|620.98|620.48|0
1608070200000|2020-12-15 22:10:00|621.08|620.58|621.08|620.58|621.18|620.68|620.98|620.48|0
1608070500000|2020-12-15 22:15:00|621.18|620.68|621.08|620.58|621.18|620.68|621.08|620.58|0
1608071100000|2020-12-15 22:25:00|621.18|620.68|621.08|620.58|621.18|620.68|621.08|620.58|0
1608071700000|2020-12-15 22:35:00|621.18|620.68|621.08|620.58|621.18|620.68|621.08|620.58|0
1608072300000|2020-12-15 22:45:00|621.18|620.68|621.08|620.58|621.18|620.68|621.08|620.58|0
1608072600000|2020-12-15 22:50:00|621.18|620.68|621.08|620.58|621.18|620.68|621.08|620.58|0
1608072900000|2020-12-15 22:55:00|621.18|620.68|621.18|620.68|621.18|620.68|621.18|620.68|0
1608073200000|2020-12-15 23:00:00|621.28|620.78|620.98|620.48|621.28|620.78|620.98|620.48|0
1608073500000|2020-12-15 23:05:00|621.08|620.58|621.08|620.58|621.18|620.68|620.98|620.48|0
1608073800000|2020-12-15 23:10:00|620.98|620.48|620.98|620.48|621.08|620.58|620.98|620.48|0
1608074100000|2020-12-15 23:15:00|621.08|620.58|620.88|620.38|621.08|620.58|620.88|620.38|0
1608074400000|2020-12-15 23:20:00|620.78|620.28|620.68|620.18|620.78|620.28|620.68|620.18|0
1608074700000|2020-12-15 23:25:00|620.78|620.28|620.58|620.08|620.78|620.28|620.58|620.08|0
1608075000000|2020-12-15 23:30:00|620.68|620.18|620.58|620.08|620.68|620.18|620.58|620.08|0
1608075300000|2020-12-15 23:35:00|620.68|620.18|620.58|620.08|620.68|620.18|620.58|620.08|0
1608075600000|2020-12-15 23:40:00|620.68|620.18|620.48|619.98|620.68|620.18|620.48|619.98|0
1608075900000|2020-12-15 23:45:00|620.58|620.08|620.68|620.18|620.68|620.18|620.48|619.98|0
1608076200000|2020-12-15 23:50:00|620.78|620.28|620.68|620.18|620.78|620.28|620.58|620.08|0
1608076500000|2020-12-15 23:55:00|620.78|620.28|620.78|620.28|620.78|620.28|620.68|620.18|0
1608076800000|2020-12-16 00:00:00|620.88|620.38|620.48|619.98|620.88|620.38|620.48|619.98|0
1608077100000|2020-12-16 00:05:00|620.58|620.08|620.48|619.98|620.68|620.18|620.38|619.88|0
1608077400000|2020-12-16 00:10:00|620.58|620.08|620.38|619.88|620.58|620.08|620.38|619.88|0
1608077700000|2020-12-16 00:15:00|620.48|619.98|620.78|620.28|621.18|620.68|620.38|619.88|0
1608078300000|2020-12-16 00:25:00|620.68|620.18|620.28|619.78|620.68|620.18|620.28|619.78|0
1608078600000|2020-12-16 00:30:00|620.18|619.68|619.98|619.48|620.18|619.68|619.98|619.48|0
1608078900000|2020-12-16 00:35:00|620.08|619.58|619.88|619.38|620.08|619.58|619.88|619.38|0
1608079200000|2020-12-16 00:40:00|619.78|619.28|619.68|619.18|619.78|619.28|619.68|619.18|0
1608079500000|2020-12-16 00:45:00|619.78|619.28|619.58|619.08|619.78|619.28|619.58|619.08|0
1608079800000|2020-12-16 00:50:00|619.48|618.98|619.48|618.98|619.78|619.28|619.38|618.88|0
1608080100000|2020-12-16 00:55:00|619.58|619.08|619.78|619.28|619.78|619.28|619.48|618.98|0
1608080400000|2020-12-16 01:00:00|619.68|619.18|619.58|619.08|619.68|619.18|619.48|618.98|0
1608080700000|2020-12-16 01:05:00|619.48|618.98|619.58|619.08|619.78|619.28|619.48|618.98|0
1608081000000|2020-12-16 01:10:00|619.68|619.18|619.58|619.08|619.78|619.28|619.48|618.98|0
1608081300000|2020-12-16 01:15:00|619.48|618.98|619.78|619.28|619.78|619.28|619.48|618.98|0
1608081600000|2020-12-16 01:20:00|619.58|619.08|619.78|619.28|619.78|619.28|619.58|619.08|0
1608081900000|2020-12-16 01:25:00|619.68|619.18|619.68|619.18|619.78|619.28|619.58|619.08|0
1608082200000|2020-12-16 01:30:00|619.78|619.28|619.58|619.08|619.78|619.28|619.38|618.88|0
1608082500000|2020-12-16 01:35:00|619.68|619.18|619.58|619.08|619.78|619.28|619.58|619.08|0
1608082800000|2020-12-16 01:40:00|619.68|619.18|619.68|619.18|619.78|619.28|619.68|619.18|0
1608083100000|2020-12-16 01:45:00|619.78|619.28|619.78|619.28|619.78|619.28|619.58|619.08|0
1608083400000|2020-12-16 01:50:00|619.68|619.18|619.78|619.28|619.78|619.28|619.68|619.18|0
1608083700000|2020-12-16 01:55:00|619.68|619.18|619.78|619.28|619.78|619.28|619.58|619.08|0
1608084000000|2020-12-16 02:00:00|619.88|619.38|619.78|619.28|619.88|619.38|619.78|619.28|0
1608085200000|2020-12-16 02:20:00|619.88|619.38|619.98|619.48|619.98|619.48|619.88|619.38|0
1608085800000|2020-12-16 02:30:00|620.08|619.58|620.08|619.58|620.08|619.58|620.08|619.58|0
1608086100000|2020-12-16 02:35:00|620.18|619.68|620.28|619.78|620.28|619.78|620.18|619.68|0
1608086700000|2020-12-16 02:45:00|620.38|619.88|620.58|620.08|620.58|620.08|620.28|619.78|0
1608087300000|2020-12-16 02:55:00|620.68|620.18|620.68|620.18|620.68|620.18|620.58|620.08|0
1608088500000|2020-12-16 03:15:00|620.58|620.08|620.58|620.08|620.68|620.18|620.58|620.08|0
1608089400000|2020-12-16 03:30:00|620.48|619.98|620.38|619.88|620.58|620.08|620.38|619.88|0
1608089700000|2020-12-16 03:35:00|620.28|619.78|620.28|619.78|620.38|619.88|620.18|619.68|0
1608090000000|2020-12-16 03:40:00|620.18|619.68|620.28|619.78|620.28|619.78|620.18|619.68|0
1608090300000|2020-12-16 03:45:00|620.18|619.68|620.38|619.88|620.38|619.88|620.18|619.68|0
1608090900000|2020-12-16 03:55:00|620.28|619.78|620.18|619.68|620.28|619.78|620.18|619.68|0
1608091200000|2020-12-16 04:00:00|620.08|619.58|620.08|619.58|620.08|619.58|620.08|619.58|0
1608091500000|2020-12-16 04:05:00|620.18|619.68|619.88|619.38|620.18|619.68|619.88|619.38|0
1608092100000|2020-12-16 04:15:00|619.98|619.48|619.98|619.48|620.08|619.58|619.88|619.38|0
1608092400000|2020-12-16 04:20:00|620.08|619.58|619.88|619.38|620.08|619.58|619.88|619.38|0
1608092700000|2020-12-16 04:25:00|619.78|619.28|619.88|619.38|619.88|619.38|619.78|619.28|0
1608093000000|2020-12-16 04:30:00|619.98|619.48|620.08|619.58|620.08|619.58|619.98|619.48|0
1608093900000|2020-12-16 04:45:00|620.18|619.68|620.28|619.78|620.28|619.78|620.18|619.68|0
1608094200000|2020-12-16 04:50:00|620.18|619.68|620.28|619.78|620.38|619.88|620.18|619.68|0
1608094500000|2020-12-16 04:55:00|620.38|619.88|620.38|619.88|620.38|619.88|620.38|619.88|0
1608094800000|2020-12-16 05:00:00|620.28|619.78|620.18|619.68|620.28|619.78|620.18|619.68|0
1608095100000|2020-12-16 05:05:00|620.08|619.58|620.08|619.58|620.18|619.68|620.08|619.58|0
1608095700000|2020-12-16 05:15:00|619.88|619.38|619.88|619.38|620.08|619.58|619.88|619.38|0
1608096300000|2020-12-16 05:25:00|619.98|619.48|620.08|619.58|620.08|619.58|619.98|619.48|0
1608096600000|2020-12-16 05:30:00|620.18|619.68|620.38|619.88|620.38|619.88|620.18|619.68|0
1608097200000|2020-12-16 05:40:00|620.18|619.68|620.28|619.78|620.28|619.78|620.18|619.68|0
1608097500000|2020-12-16 05:45:00|620.38|619.88|620.38|619.88|620.38|619.88|620.28|619.78|0
1608098100000|2020-12-16 05:55:00|620.48|619.98|620.38|619.88|620.58|620.08|620.38|619.88|0
1608098400000|2020-12-16 06:00:00|620.48|619.98|620.38|619.88|620.58|620.08|620.38|619.88|0
1608098700000|2020-12-16 06:05:00|620.48|619.98|620.38|619.88|620.58|620.08|620.38|619.88|0
1608099000000|2020-12-16 06:10:00|620.28|619.78|620.08|619.58|620.28|619.78|620.08|619.58|0
1608099300000|2020-12-16 06:15:00|620.18|619.68|620.18|619.68|620.18|619.68|620.08|619.58|0
1608099600000|2020-12-16 06:20:00|620.08|619.58|620.08|619.58|620.08|619.58|620.08|619.58|0
1608099900000|2020-12-16 06:25:00|620.18|619.68|620.18|619.68|620.18|619.68|620.18|619.68|0
1608100200000|2020-12-16 06:30:00|620.28|619.78|620.38|619.88|620.38|619.88|620.28|619.78|0
1608100500000|2020-12-16 06:35:00|620.58|620.08|620.58|620.08|620.58|620.08|620.58|620.08|0
1608100800000|2020-12-16 06:40:00|620.48|619.98|620.58|620.08|620.58|620.08|620.38|619.88|0
1608101100000|2020-12-16 06:45:00|620.68|620.18|620.58|620.08|620.68|620.18|620.58|620.08|0
1608101400000|2020-12-16 06:50:00|620.68|620.18|620.58|620.08|620.68|620.18|620.38|619.88|0
1608102000000|2020-12-16 07:00:00|620.68|620.28|620.98|620.68|621.18|620.88|620.38|620.08|118
1608102300000|2020-12-16 07:05:00|621.08|620.78|620.88|620.58|621.08|620.78|620.78|620.48|41
1608102600000|2020-12-16 07:10:00|620.98|620.68|620.88|620.58|621.08|620.78|620.78|620.48|40
1608102900000|2020-12-16 07:15:00|620.78|620.48|620.98|620.68|621.08|620.78|620.78|620.48|37
1608103200000|2020-12-16 07:20:00|620.88|620.58|620.68|620.38|620.88|620.58|620.68|620.38|239
1608103500000|2020-12-16 07:25:00|620.78|620.48|620.68|620.38|620.78|620.48|620.68|620.38|59
1608103800000|2020-12-16 07:30:00|620.78|620.48|620.88|620.58|620.88|620.58|620.68|620.38|20
1608104100000|2020-12-16 07:35:00|620.78|620.48|621.08|620.78|621.18|620.88|620.68|620.38|38
1608104400000|2020-12-16 07:40:00|621.18|620.88|621.28|620.98|621.48|621.18|621.08|620.78|66
1608104700000|2020-12-16 07:45:00|621.18|620.88|621.18|620.88|621.28|620.98|621.18|620.88|24
1608105000000|2020-12-16 07:50:00|621.08|620.78|621.08|620.78|621.18|620.88|620.98|620.68|26
1608105300000|2020-12-16 07:55:00|621.18|620.88|620.68|620.38|621.28|620.98|620.68|620.38|143
1608105600000|2020-12-16 08:00:00|620.58|620.48|620.58|620.48|620.98|620.88|619.68|619.58|915
1608105900000|2020-12-16 08:05:00|620.68|620.58|622.18|622.08|622.18|622.08|620.48|620.38|600
1608106200000|2020-12-16 08:10:00|622.28|622.18|621.98|621.88|622.38|622.28|621.78|621.68|460
1608106500000|2020-12-16 08:15:00|622.08|621.98|622.88|622.78|623.08|622.98|621.98|621.88|742
1608106800000|2020-12-16 08:20:00|622.98|622.88|622.08|621.98|623.08|622.98|622.08|621.98|1353
1608107100000|2020-12-16 08:25:00|621.98|621.88|622.28|622.18|622.38|622.28|621.98|621.88|202
1608107400000|2020-12-16 08:30:00|622.38|622.28|622.28|622.18|622.88|622.78|622.28|622.18|645
1608107700000|2020-12-16 08:35:00|622.18|622.08|622.78|622.68|622.78|622.68|622.08|621.98|1003
1608108000000|2020-12-16 08:40:00|622.72|622.62|622.62|622.52|623.12|623.02|622.32|622.22|342
1608108300000|2020-12-16 08:45:00|622.72|622.62|623.12|623.02|623.22|623.12|622.52|622.42|1243
1608108600000|2020-12-16 08:50:00|623.02|622.92|623.32|623.22|623.32|623.22|622.92|622.82|272
1608108900000|2020-12-16 08:55:00|623.42|623.32|623.22|623.12|623.72|623.62|623.12|623.02|311
1608109200000|2020-12-16 09:00:00|623.12|623.02|623.22|623.12|623.42|623.32|622.82|622.72|186
1608109500000|2020-12-16 09:05:00|623.32|623.22|623.52|623.42|623.62|623.52|623.12|623.02|127
1608109800000|2020-12-16 09:10:00|623.62|623.52|623.52|623.42|623.72|623.62|623.12|623.02|624
1608110100000|2020-12-16 09:15:00|623.62|623.52|623.32|623.22|623.62|623.52|623.12|623.02|199
1608110400000|2020-12-16 09:20:00|623.42|623.32|623.22|623.12|623.52|623.42|623.12|623.02|90
1608110700000|2020-12-16 09:25:00|623.32|623.22|623.02|622.92|623.32|623.22|622.82|622.72|1235
1608111000000|2020-12-16 09:30:00|623.12|623.02|622.82|622.72|623.22|623.12|622.72|622.62|851
1608111300000|2020-12-16 09:35:00|622.92|622.82|623.12|623.02|623.42|623.32|622.92|622.82|393
1608111600000|2020-12-16 09:40:00|623.22|623.12|623.22|623.12|623.42|623.32|623.12|623.02|100
1608111900000|2020-12-16 09:45:00|623.12|623.02|622.92|622.82|623.32|623.22|622.92|622.82|183
1608112200000|2020-12-16 09:50:00|623.02|622.92|622.62|622.52|623.12|623.02|622.52|622.42|155
1608112500000|2020-12-16 09:55:00|622.52|622.42|622.42|622.32|622.82|622.72|622.32|622.22|184
1608112800000|2020-12-16 10:00:00|622.52|622.42|621.82|621.72|622.52|622.42|621.82|621.72|315
1608113100000|2020-12-16 10:05:00|621.92|621.82|622.12|622.02|622.12|622.02|621.52|621.42|251
1608113400000|2020-12-16 10:10:00|622.02|621.92|621.72|621.62|622.22|622.12|621.62|621.52|242
1608113700000|2020-12-16 10:15:00|621.62|621.52|621.62|621.52|621.82|621.72|621.52|621.42|959
1608114000000|2020-12-16 10:20:00|621.72|621.62|621.42|621.32|621.72|621.62|621.32|621.22|325
1608114300000|2020-12-16 10:25:00|621.52|621.42|621.92|621.82|622.22|622.12|621.52|621.42|151
1608114600000|2020-12-16 10:30:00|621.82|621.72|621.62|621.52|621.92|621.82|621.52|621.42|122
1608114900000|2020-12-16 10:35:00|621.52|621.42|621.42|621.32|621.72|621.62|621.42|621.32|108
1608115200000|2020-12-16 10:40:00|621.32|621.22|621.72|621.62|621.72|621.62|621.22|621.12|100
1608115500000|2020-12-16 10:45:00|621.62|621.52|621.72|621.62|621.72|621.62|621.42|621.32|155
1608115800000|2020-12-16 10:50:00|621.82|621.72|621.72|621.62|621.82|621.72|621.52|621.42|76
1608116100000|2020-12-16 10:55:00|621.82|621.72|622.22|622.12|622.32|622.22|621.72|621.62|91
1608116400000|2020-12-16 11:00:00|622.32|622.22|622.12|622.02|622.32|622.22|621.92|621.82|233
1608116700000|2020-12-16 11:05:00|622.22|622.12|622.42|622.32|622.52|622.42|622.12|622.02|87
1608117000000|2020-12-16 11:10:00|622.32|622.22|622.12|622.02|622.32|622.22|621.82|621.72|63
1608117300000|2020-12-16 11:15:00|622.22|622.12|622.42|622.32|622.52|622.42|622.12|622.02|110
1608117600000|2020-12-16 11:20:00|622.52|622.42|622.22|622.12|622.52|622.42|622.12|622.02|404
1608117900000|2020-12-16 11:25:00|622.32|622.22|621.82|621.72|622.32|622.22|621.82|621.72|133
1608118200000|2020-12-16 11:30:00|621.92|621.82|621.82|621.72|622.02|621.92|621.72|621.62|280
1608118500000|2020-12-16 11:35:00|621.72|621.62|621.62|621.52|621.82|621.72|621.62|621.52|54
1608118800000|2020-12-16 11:40:00|621.72|621.62|621.52|621.42|621.72|621.62|621.32|621.22|95
1608119100000|2020-12-16 11:45:00|621.42|621.32|621.52|621.42|621.62|621.52|621.32|621.22|496
1608119400000|2020-12-16 11:50:00|621.42|621.32|621.52|621.42|621.62|621.52|621.32|621.22|58
1608119700000|2020-12-16 11:55:00|621.62|621.52|621.82|621.72|621.82|621.72|621.52|621.42|333
1608120000000|2020-12-16 12:00:00|621.72|621.62|621.42|621.32|621.72|621.62|621.32|621.22|126
1608120300000|2020-12-16 12:05:00|621.52|621.42|621.32|621.22|621.52|621.42|621.12|621.02|90
1608120600000|2020-12-16 12:10:00|621.22|621.12|621.42|621.32|621.52|621.42|621.22|621.12|75
1608120900000|2020-12-16 12:15:00|621.32|621.22|621.22|621.12|621.42|621.32|621.12|621.02|92
1608121200000|2020-12-16 12:20:00|621.12|621.02|621.02|620.92|621.22|621.12|620.92|620.82|168
1608121500000|2020-12-16 12:25:00|621.12|621.02|621.02|620.92|621.12|621.02|620.82|620.72|508
1608121800000|2020-12-16 12:30:00|620.92|620.82|621.22|621.12|621.22|621.12|620.82|620.72|74
1608122100000|2020-12-16 12:35:00|621.32|621.22|621.22|621.12|621.42|621.32|621.22|621.12|135
1608122400000|2020-12-16 12:40:00|621.27|621.17|621.37|621.27|621.37|621.27|621.17|621.07|58
1608122700000|2020-12-16 12:45:00|621.27|621.17|621.37|621.27|621.47|621.37|621.17|621.07|116
1608123000000|2020-12-16 12:50:00|621.47|621.37|621.37|621.27|621.57|621.47|621.27|621.17|148
1608123300000|2020-12-16 12:55:00|621.27|621.17|621.27|621.17|621.37|621.27|621.07|620.97|74
1608123600000|2020-12-16 13:00:00|621.17|621.07|621.07|620.97|621.27|621.17|620.87|620.77|90
1608123900000|2020-12-16 13:05:00|620.97|620.87|621.27|621.17|621.37|621.27|620.97|620.87|103
1608124200000|2020-12-16 13:10:00|621.17|621.07|621.67|621.57|621.77|621.67|620.97|620.87|208
1608124500000|2020-12-16 13:15:00|621.77|621.67|620.97|620.87|621.87|621.77|620.87|620.77|331
1608124800000|2020-12-16 13:20:00|620.87|620.77|620.97|620.87|621.17|621.07|620.87|620.77|122
1608125100000|2020-12-16 13:25:00|620.87|620.77|620.57|620.47|620.97|620.87|620.47|620.37|210
1608125400000|2020-12-16 13:30:00|620.47|620.37|620.47|620.37|621.27|621.17|620.17|620.07|361
1608125700000|2020-12-16 13:35:00|620.37|620.27|620.47|620.37|620.57|620.47|620.37|620.27|82
1608126000000|2020-12-16 13:40:00|620.37|620.27|620.27|620.17|620.47|620.37|619.97|619.87|82
1608126300000|2020-12-16 13:45:00|620.17|620.07|620.27|620.17|620.37|620.27|620.17|620.07|176
1608126600000|2020-12-16 13:50:00|620.37|620.27|620.17|620.07|620.37|620.27|620.17|620.07|44
1608126900000|2020-12-16 13:55:00|620.27|620.17|619.97|619.87|620.27|620.17|619.97|619.87|96
1608127200000|2020-12-16 14:00:00|619.87|619.77|619.87|619.77|620.07|619.97|619.77|619.67|110
1608127500000|2020-12-16 14:05:00|619.77|619.67|619.77|619.67|619.97|619.87|619.67|619.57|146
1608127800000|2020-12-16 14:10:00|619.87|619.77|619.67|619.57|619.87|619.77|619.47|619.37|93
1608128100000|2020-12-16 14:15:00|619.57|619.47|619.77|619.67|619.77|619.67|619.47|619.37|133
1608128400000|2020-12-16 14:20:00|619.67|619.57|619.37|619.27|619.77|619.67|619.27|619.17|179
1608128700000|2020-12-16 14:25:00|619.27|619.17|619.47|619.37|619.57|619.47|619.17|619.07|79
1608129000000|2020-12-16 14:30:00|619.37|619.27|619.47|619.37|619.67|619.57|619.07|618.97|268
1608129300000|2020-12-16 14:35:00|619.37|619.27|618.97|618.87|619.37|619.27|618.67|618.57|223
1608129600000|2020-12-16 14:40:00|618.87|618.77|618.67|618.57|618.97|618.87|618.27|618.17|218
1608129900000|2020-12-16 14:45:00|618.57|618.47|618.17|618.07|618.87|618.77|618.17|618.07|364
1608130200000|2020-12-16 14:50:00|618.27|618.17|618.37|618.27|618.57|618.47|618.17|618.07|179
1608130500000|2020-12-16 14:55:00|618.27|618.17|619.07|618.97|619.07|618.97|618.17|618.07|168
1608130800000|2020-12-16 15:00:00|619.17|619.07|618.87|618.77|619.17|619.07|618.67|618.57|234
1608131100000|2020-12-16 15:05:00|618.97|618.87|619.47|619.37|619.57|619.47|618.77|618.67|187
1608131400000|2020-12-16 15:10:00|619.46|619.36|618.66|618.56|619.46|619.36|618.46|618.36|133
1608131700000|2020-12-16 15:15:00|618.56|618.46|619.36|619.26|619.36|619.26|618.56|618.46|430
1608132000000|2020-12-16 15:20:00|619.26|619.16|619.86|619.76|619.86|619.76|619.26|619.16|394
1608132300000|2020-12-16 15:25:00|619.96|619.86|620.16|620.06|620.16|620.06|619.86|619.76|129
1608132600000|2020-12-16 15:30:00|620.26|620.16|620.56|620.46|620.66|620.56|620.26|620.16|174
1608132900000|2020-12-16 15:35:00|620.46|620.36|620.76|620.66|620.76|620.66|620.36|620.26|120
1608133200000|2020-12-16 15:40:00|620.86|620.76|620.46|620.36|620.86|620.76|620.46|620.36|110
1608133500000|2020-12-16 15:45:00|620.36|620.26|620.86|620.76|620.86|620.76|620.36|620.26|172
1608133800000|2020-12-16 15:50:00|620.96|620.86|620.96|620.86|621.06|620.96|620.76|620.66|110
1608134100000|2020-12-16 15:55:00|620.86|620.76|620.96|620.86|621.06|620.96|620.76|620.66|157
1608134400000|2020-12-16 16:00:00|621.06|620.96|621.36|621.26|621.36|621.26|620.96|620.86|331
1608134700000|2020-12-16 16:05:00|621.26|621.16|621.36|621.26|621.46|621.36|621.16|621.06|100
1608135000000|2020-12-16 16:10:00|621.26|621.16|621.46|621.36|621.46|621.36|620.96|620.86|204
1608135300000|2020-12-16 16:15:00|621.36|621.26|621.16|621.06|621.46|621.36|620.96|620.86|150
1608135600000|2020-12-16 16:20:00|621.26|621.16|621.66|621.56|621.66|621.56|621.06|620.96|193
1608135900000|2020-12-16 16:25:00|621.76|621.66|621.66|621.56|621.76|621.66|621.26|621.16|265
1608136200000|2020-12-16 16:30:00|621.76|621.46|621.96|621.66|621.96|621.66|621.26|620.96|399
1608136500000|2020-12-16 16:35:00|621.86|621.56|621.76|621.46|621.96|621.66|621.66|621.36|267
1608136800000|2020-12-16 16:40:00|621.66|621.36|621.96|621.66|621.96|621.66|621.66|621.36|167
1608137100000|2020-12-16 16:45:00|621.86|621.56|621.86|621.56|621.96|621.66|621.86|621.56|67
1608137400000|2020-12-16 16:50:00|621.76|621.46|621.66|621.36|621.96|621.66|621.66|621.36|102
1608137700000|2020-12-16 16:55:00|621.76|621.46|621.56|621.26|621.76|621.46|621.56|621.26|59
1608138000000|2020-12-16 17:00:00|621.66|621.36|621.56|621.26|621.66|621.36|621.46|621.16|71
1608138300000|2020-12-16 17:05:00|621.46|621.16|621.86|621.56|621.86|621.56|621.46|621.16|58
1608138600000|2020-12-16 17:10:00|621.76|621.46|621.76|621.46|621.86|621.56|621.66|621.36|69
1608138900000|2020-12-16 17:15:00|621.86|621.56|621.76|621.46|621.86|621.56|621.66|621.36|31
1608139200000|2020-12-16 17:20:00|621.86|621.56|621.66|621.36|621.86|621.56|621.56|621.26|58
1608139500000|2020-12-16 17:25:00|621.76|621.46|621.56|621.26|621.76|621.46|621.56|621.26|59
1608139800000|2020-12-16 17:30:00|621.46|621.16|621.46|621.16|621.66|621.36|621.36|621.06|20
1608140100000|2020-12-16 17:35:00|621.56|621.26|621.46|621.16|621.56|621.26|621.36|621.06|3
1608140400000|2020-12-16 17:40:00|621.56|621.26|621.46|621.16|621.56|621.26|621.46|621.16|15
1608140700000|2020-12-16 17:45:00|621.56|621.26|621.46|621.16|621.66|621.36|621.36|621.06|427
1608141000000|2020-12-16 17:50:00|621.36|621.06|621.36|621.06|621.46|621.16|621.26|620.96|28
1608141300000|2020-12-16 17:55:00|621.46|621.16|621.66|621.36|621.66|621.36|621.36|621.06|28
1608141600000|2020-12-16 18:00:00|621.56|621.26|621.46|621.16|621.66|621.36|621.36|621.06|8
1608141900000|2020-12-16 18:05:00|621.36|621.06|621.26|620.96|621.46|621.16|621.26|620.96|12
1608142200000|2020-12-16 18:10:00|621.16|620.86|621.46|621.16|621.46|621.16|621.16|620.86|9
1608142500000|2020-12-16 18:15:00|621.36|621.06|621.56|621.26|621.56|621.26|621.36|621.06|1
1608142800000|2020-12-16 18:20:00|621.46|621.16|621.36|621.06|621.46|621.16|621.36|621.06|9
1608143100000|2020-12-16 18:25:00|621.46|621.16|621.26|620.96|621.46|621.16|621.26|620.96|12
1608143400000|2020-12-16 18:30:00|621.36|621.06|621.36|621.06|621.36|621.06|621.26|620.96|6
1608143700000|2020-12-16 18:35:00|621.46|621.16|621.56|621.26|621.56|621.26|621.36|621.06|3
1608144000000|2020-12-16 18:40:00|621.46|621.16|621.56|621.26|621.56|621.26|621.46|621.16|2
1608144300000|2020-12-16 18:45:00|621.46|621.16|621.56|621.26|621.56|621.26|621.46|621.16|5
1608144600000|2020-12-16 18:50:00|621.46|621.16|621.56|621.26|621.56|621.26|621.46|621.16|6
1608144900000|2020-12-16 18:55:00|621.46|621.16|621.46|621.16|621.46|621.16|621.36|621.06|26
1608145200000|2020-12-16 19:00:00|621.56|621.26|621.36|621.06|621.76|621.46|621.06|620.76|86
1608145500000|2020-12-16 19:05:00|621.46|621.16|620.96|620.66|621.46|621.16|620.66|620.36|87
1608145800000|2020-12-16 19:10:00|620.86|620.56|621.16|620.86|621.26|620.96|620.86|620.56|39
1608146100000|2020-12-16 19:15:00|621.06|620.76|621.16|620.86|621.16|620.86|620.96|620.66|21
1608146400000|2020-12-16 19:20:00|621.26|620.96|621.56|621.26|621.66|621.36|621.26|620.96|18
1608146700000|2020-12-16 19:25:00|621.66|621.36|621.46|621.16|621.66|621.36|621.36|621.06|7
1608147000000|2020-12-16 19:30:00|621.56|621.26|621.66|621.36|621.66|621.36|621.36|621.06|17
1608147300000|2020-12-16 19:35:00|621.76|621.46|622.26|621.96|622.26|621.96|621.76|621.46|39
1608147600000|2020-12-16 19:40:00|622.36|622.06|622.16|621.86|622.36|622.06|622.06|621.76|13
1608147900000|2020-12-16 19:45:00|622.06|621.76|622.36|622.06|622.36|622.06|622.06|621.76|4
1608148200000|2020-12-16 19:50:00|622.46|622.16|622.26|621.96|622.56|622.26|622.16|621.86|42
1608148500000|2020-12-16 19:55:00|622.16|621.86|622.36|622.06|622.46|622.16|622.16|621.86|13
1608148800000|2020-12-16 20:00:00|622.26|621.96|622.16|621.86|622.36|622.06|622.16|621.86|16
1608149100000|2020-12-16 20:05:00|622.06|621.76|621.96|621.66|622.16|621.86|621.86|621.56|58
1608149400000|2020-12-16 20:10:00|621.86|621.56|622.16|621.86|622.16|621.86|621.76|621.46|5
1608149700000|2020-12-16 20:15:00|622.26|621.96|622.36|622.06|622.36|622.06|622.16|621.86|18
1608150000000|2020-12-16 20:20:00|622.46|622.16|622.36|622.06|622.46|622.16|622.26|621.96|22
1608150300000|2020-12-16 20:25:00|622.26|621.96|622.16|621.86|622.36|622.06|622.06|621.76|6
1608150600000|2020-12-16 20:30:00|622.26|621.96|622.46|622.16|622.56|622.26|622.26|621.96|22
1608150900000|2020-12-16 20:35:00|622.36|622.06|622.46|622.16|622.46|622.16|622.06|621.76|26
1608151200000|2020-12-16 20:40:00|622.36|622.06|622.36|622.06|622.56|622.26|622.26|621.96|39
1608151500000|2020-12-16 20:45:00|622.46|622.16|622.76|622.46|622.76|622.46|622.36|622.06|71
1608151800000|2020-12-16 20:50:00|622.66|622.36|622.56|622.26|622.66|622.36|622.36|622.06|18
1608152100000|2020-12-16 20:55:00|622.66|622.36|622.46|622.16|622.86|622.56|622.46|622.16|70
1608152400000|2020-12-16 21:00:00|622.76|622.26|622.96|622.46|623.36|622.86|622.76|622.26|0
1608152700000|2020-12-16 21:05:00|623.06|622.56|623.06|622.56|623.16|622.66|622.96|622.46|0
1608153000000|2020-12-16 21:10:00|622.96|622.46|623.06|622.56|623.06|622.56|622.96|622.46|0
1608153300000|2020-12-16 21:15:00|623.16|622.66|623.06|622.56|623.16|622.66|623.06|622.56|0
1608154200000|2020-12-16 21:30:00|622.96|622.46|622.96|622.46|623.06|622.56|622.76|622.26|0
1608154500000|2020-12-16 21:35:00|623.06|622.56|622.86|622.36|623.06|622.56|622.86|622.36|0
1608154800000|2020-12-16 21:40:00|622.76|622.26|622.86|622.36|623.06|622.56|622.66|622.16|0
1608155100000|2020-12-16 21:45:00|622.76|622.26|622.86|622.36|622.86|622.36|622.76|622.26|0
1608155400000|2020-12-16 21:50:00|622.96|622.46|622.86|622.36|622.96|622.46|622.86|622.36|0
1608155700000|2020-12-16 21:55:00|622.76|622.26|622.96|622.46|623.06|622.56|622.76|622.26|0
1608156000000|2020-12-16 22:00:00|623.06|622.56|622.96|622.46|623.06|622.56|622.96|622.46|0
1608157200000|2020-12-16 22:20:00|623.06|622.56|622.96|622.46|623.06|622.56|622.96|622.46|0
1608157800000|2020-12-16 22:30:00|622.86|622.36|622.96|622.46|622.96|622.46|622.86|622.36|0
1608158100000|2020-12-16 22:35:00|622.86|622.36|622.96|622.46|622.96|622.46|622.86|622.36|0
1608158400000|2020-12-16 22:40:00|622.86|622.36|622.86|622.36|622.96|622.46|622.86|622.36|0
1608158700000|2020-12-16 22:45:00|622.96|622.46|622.96|622.46|622.96|622.46|622.96|622.46|0
1608159000000|2020-12-16 22:50:00|622.86|622.36|622.96|622.46|622.96|622.46|622.86|622.36|0
1608159300000|2020-12-16 22:55:00|623.06|622.56|623.06|622.56|623.06|622.56|622.96|622.46|0
1608159600000|2020-12-16 23:00:00|623.26|622.76|623.36|622.86|623.36|622.86|622.96|622.46|0
1608159900000|2020-12-16 23:05:00|623.26|622.76|623.26|622.76|623.36|622.86|623.26|622.76|0
1608160200000|2020-12-16 23:10:00|623.36|622.86|623.46|622.96|623.46|622.96|623.36|622.86|0
1608160500000|2020-12-16 23:15:00|623.36|622.86|623.46|622.96|623.46|622.96|623.36|622.86|0
1608160800000|2020-12-16 23:20:00|623.36|622.86|623.26|622.76|623.46|622.96|623.26|622.76|0
1608161100000|2020-12-16 23:25:00|623.36|622.86|623.26|622.76|623.36|622.86|623.26|622.76|0
1608161400000|2020-12-16 23:30:00|623.36|622.86|623.26|622.76|623.36|622.86|623.26|622.76|0
1608161700000|2020-12-16 23:35:00|623.16|622.66|623.26|622.76|623.26|622.76|623.16|622.66|0
1608162000000|2020-12-16 23:40:00|623.36|622.86|623.36|622.86|623.36|622.86|623.26|622.76|0
1608162300000|2020-12-16 23:45:00|623.46|622.96|623.36|622.86|623.46|622.96|623.36|622.86|0
1608162600000|2020-12-16 23:50:00|623.46|622.96|623.36|622.86|623.46|622.96|623.26|622.76|0
1608162900000|2020-12-16 23:55:00|623.46|622.96|623.26|622.76|623.46|622.96|623.26|622.76|0
1608163200000|2020-12-17 00:00:00|623.16|622.66|623.06|622.56|623.26|622.76|622.76|622.26|0
1608163500000|2020-12-17 00:05:00|623.16|622.66|623.06|622.56|623.26|622.76|622.86|622.36|0
1608163800000|2020-12-17 00:10:00|622.96|622.46|622.66|622.16|623.16|622.66|622.66|622.16|0
1608164100000|2020-12-17 00:15:00|622.76|622.26|622.16|621.66|622.86|622.36|622.06|621.56|0
1608164400000|2020-12-17 00:20:00|622.26|621.76|622.46|621.96|622.46|621.96|622.26|621.76|0
1608164700000|2020-12-17 00:25:00|622.56|622.06|622.46|621.96|622.66|622.16|622.46|621.96|0
1608165000000|2020-12-17 00:30:00|622.56|622.06|622.66|622.16|622.76|622.26|622.46|621.96|0
1608165600000|2020-12-17 00:40:00|622.76|622.26|622.86|622.36|622.86|622.36|622.76|622.26|0
1608165900000|2020-12-17 00:45:00|622.76|622.26|622.66|622.16|622.76|622.26|622.46|621.96|0
1608166200000|2020-12-17 00:50:00|622.56|622.06|622.66|622.16|622.66|622.16|622.56|622.06|0
1608166500000|2020-12-17 00:55:00|622.56|622.06|622.56|622.06|622.56|622.06|622.56|622.06|0
1608166800000|2020-12-17 01:00:00|622.66|622.16|622.16|621.66|622.66|622.16|622.16|621.66|0
1608167100000|2020-12-17 01:05:00|622.26|621.76|622.36|621.86|622.46|621.96|622.16|621.66|0
1608167400000|2020-12-17 01:10:00|622.56|622.06|622.56|622.06|622.56|622.06|622.56|622.06|0
1608167700000|2020-12-17 01:15:00|622.46|621.96|622.86|622.36|622.86|622.36|622.36|621.86|0
1608168000000|2020-12-17 01:20:00|622.96|622.46|622.86|622.36|622.96|622.46|622.86|622.36|0
1608168300000|2020-12-17 01:25:00|622.76|622.26|622.86|622.36|622.86|622.36|622.66|622.16|0
1608168600000|2020-12-17 01:30:00|622.76|622.26|622.76|622.26|622.86|622.36|622.66|622.16|0
1608168900000|2020-12-17 01:35:00|622.86|622.36|622.66|622.16|622.86|622.36|622.66|622.16|0
1608169200000|2020-12-17 01:40:00|622.76|622.26|622.66|622.16|622.86|622.36|622.66|622.16|0
1608169500000|2020-12-17 01:45:00|622.56|622.06|622.56|622.06|622.66|622.16|622.56|622.06|0
1608169800000|2020-12-17 01:50:00|622.46|621.96|622.56|622.06|622.56|622.06|622.36|621.86|0
1608170100000|2020-12-17 01:55:00|622.46|621.96|622.36|621.86|622.56|622.06|622.36|621.86|0
1608170400000|2020-12-17 02:00:00|622.46|621.96|622.56|622.06|622.56|622.06|622.36|621.86|0
1608170700000|2020-12-17 02:05:00|622.46|621.96|622.36|621.86|622.56|622.06|622.36|621.86|0
1608171000000|2020-12-17 02:10:00|622.26|621.76|622.26|621.76|622.26|621.76|622.26|621.76|0
1608171300000|2020-12-17 02:15:00|622.36|621.86|622.66|622.16|622.66|622.16|622.26|621.76|0
1608172200000|2020-12-17 02:30:00|622.56|622.06|622.46|621.96|622.66|622.16|622.46|621.96|0
1608172500000|2020-12-17 02:35:00|622.56|622.06|622.46|621.96|622.66|622.16|622.46|621.96|0
1608172800000|2020-12-17 02:40:00|622.56|622.06|622.66|622.16|622.66|622.16|622.46|621.96|0
1608173100000|2020-12-17 02:45:00|622.76|622.26|622.86|622.36|622.86|622.36|622.76|622.26|0
1608173400000|2020-12-17 02:50:00|622.96|622.46|622.96|622.46|622.96|622.46|622.96|622.46|0
1608173700000|2020-12-17 02:55:00|623.06|622.56|623.16|622.66|623.16|622.66|623.06|622.56|0
1608174000000|2020-12-17 03:00:00|623.06|622.56|623.16|622.66|623.16|622.66|622.96|622.46|0
1608174600000|2020-12-17 03:10:00|623.26|622.76|623.36|622.86|623.36|622.86|623.26|622.76|0
1608175200000|2020-12-17 03:20:00|623.46|622.96|623.36|622.86|623.46|622.96|623.36|622.86|0
1608175800000|2020-12-17 03:30:00|623.26|622.76|623.16|622.66|623.26|622.76|623.16|622.66|0
1608176100000|2020-12-17 03:35:00|623.06|622.56|623.06|622.56|623.06|622.56|622.86|622.36|0
1608176400000|2020-12-17 03:40:00|622.96|622.46|623.16|622.66|623.16|622.66|622.86|622.36|0
1608176700000|2020-12-17 03:45:00|623.06|622.56|623.16|622.66|623.16|622.66|623.06|622.56|0
1608177000000|2020-12-17 03:50:00|623.26|622.76|623.36|622.86|623.36|622.86|623.26|622.76|0
1608177300000|2020-12-17 03:55:00|623.26|622.76|623.36|622.86|623.36|622.86|623.26|622.76|0
1608177600000|2020-12-17 04:00:00|623.46|622.96|623.36|622.86|623.46|622.96|623.36|622.86|0
1608177900000|2020-12-17 04:05:00|623.46|622.96|623.36|622.86|623.46|622.96|623.36|622.86|0
1608178200000|2020-12-17 04:10:00|623.26|622.76|623.36|622.86|623.36|622.86|623.16|622.66|0
1608178500000|2020-12-17 04:15:00|623.46|622.96|623.46|622.96|623.46|622.96|623.36|622.86|0
1608178800000|2020-12-17 04:20:00|623.56|623.06|623.46|622.96|623.66|623.16|623.36|622.86|0
1608179100000|2020-12-17 04:25:00|623.36|622.86|623.86|623.36|623.86|623.36|623.36|622.86|0
1608179400000|2020-12-17 04:30:00|623.96|623.46|623.86|623.36|623.96|623.46|623.86|623.36|0
1608179700000|2020-12-17 04:35:00|623.76|623.26|623.86|623.36|623.86|623.36|623.76|623.26|0
1608180000000|2020-12-17 04:40:00|623.76|623.26|623.76|623.26|623.86|623.36|623.76|623.26|0
1608180300000|2020-12-17 04:45:00|623.86|623.36|623.86|623.36|623.86|623.36|623.76|623.26|0
1608181200000|2020-12-17 05:00:00|623.96|623.46|623.86|623.36|623.96|623.46|623.86|623.36|0
1608181500000|2020-12-17 05:05:00|623.76|623.26|623.86|623.36|623.86|623.36|623.66|623.16|0
1608182400000|2020-12-17 05:20:00|623.96|623.46|623.96|623.46|623.96|623.46|623.86|623.36|0
1608182700000|2020-12-17 05:25:00|623.86|623.36|624.16|623.66|624.16|623.66|623.86|623.36|0
1608183000000|2020-12-17 05:30:00|624.26|623.76|624.16|623.66|624.36|623.86|624.16|623.66|0
1608183300000|2020-12-17 05:35:00|624.06|623.56|623.96|623.46|624.06|623.56|623.96|623.46|0
1608183600000|2020-12-17 05:40:00|624.06|623.56|623.96|623.46|624.16|623.66|623.96|623.46|0
1608184200000|2020-12-17 05:50:00|624.06|623.56|623.86|623.36|624.16|623.66|623.86|623.36|0
1608184500000|2020-12-17 05:55:00|623.96|623.46|623.96|623.46|623.96|623.46|623.96|623.46|0
1608184800000|2020-12-17 06:00:00|623.86|623.36|623.76|623.26|623.86|623.36|623.76|623.26|0
1608185100000|2020-12-17 06:05:00|623.66|623.16|623.66|623.16|623.76|623.26|623.56|623.06|0
1608185400000|2020-12-17 06:10:00|623.56|623.06|623.76|623.26|623.76|623.26|623.56|623.06|0
1608185700000|2020-12-17 06:15:00|623.66|623.16|623.66|623.16|623.76|623.26|623.66|623.16|0
1608186000000|2020-12-17 06:20:00|623.76|623.26|623.76|623.26|623.76|623.26|623.66|623.16|0
1608186300000|2020-12-17 06:25:00|623.86|623.36|623.76|623.26|623.86|623.36|623.76|623.26|0
1608186600000|2020-12-17 06:30:00|623.66|623.16|623.56|623.06|623.66|623.16|623.56|623.06|0
1608187200000|2020-12-17 06:40:00|623.66|623.16|623.76|623.26|623.76|623.26|623.66|623.16|0
1608187500000|2020-12-17 06:45:00|623.66|623.16|623.56|623.06|623.66|623.16|623.56|623.06|0
1608188100000|2020-12-17 06:55:00|623.66|623.16|623.66|623.16|623.66|623.16|623.56|623.06|0
1608188400000|2020-12-17 07:00:00|623.46|622.96|623.96|623.66|624.06|623.76|623.16|622.86|99
1608188700000|2020-12-17 07:05:00|623.86|623.56|623.76|623.46|623.96|623.66|623.66|623.36|59
1608189000000|2020-12-17 07:10:00|623.86|623.56|623.96|623.66|624.16|623.86|623.76|623.46|30
1608189300000|2020-12-17 07:15:00|623.86|623.56|623.96|623.66|624.06|623.76|623.76|623.46|14
1608189600000|2020-12-17 07:20:00|623.86|623.56|623.86|623.56|623.96|623.66|623.76|623.46|31
1608189900000|2020-12-17 07:25:00|623.96|623.66|624.26|623.96|624.36|624.06|623.96|623.66|31
1608190200000|2020-12-17 07:30:00|624.36|624.06|623.96|623.66|624.36|624.06|623.96|623.66|44
1608190500000|2020-12-17 07:35:00|624.06|623.76|623.96|623.66|624.06|623.76|623.86|623.56|46
1608190800000|2020-12-17 07:40:00|624.06|623.76|624.26|623.96|624.46|624.16|624.06|623.76|77
1608191100000|2020-12-17 07:45:00|624.16|623.86|624.66|624.36|624.66|624.36|624.16|623.86|54
1608191400000|2020-12-17 07:50:00|624.76|624.46|624.66|624.36|624.96|624.66|624.56|624.26|54
1608191700000|2020-12-17 07:55:00|624.56|624.26|625.06|624.76|625.06|624.76|624.46|624.16|191
1608192000000|2020-12-17 08:00:00|624.96|624.86|626.26|626.16|626.96|626.86|624.76|624.66|1117
1608192300000|2020-12-17 08:05:00|626.36|626.26|625.96|625.86|626.36|626.26|625.76|625.66|345
1608192600000|2020-12-17 08:10:00|626.06|625.96|625.86|625.76|626.46|626.36|625.76|625.66|200
1608192900000|2020-12-17 08:15:00|625.96|625.86|625.96|625.86|626.06|625.96|625.66|625.56|157
1608193200000|2020-12-17 08:20:00|625.86|625.76|626.36|626.26|626.46|626.36|625.86|625.76|143
1608193500000|2020-12-17 08:25:00|626.26|626.16|625.86|625.76|626.36|626.26|625.76|625.66|140
1608193800000|2020-12-17 08:30:00|625.76|625.66|625.96|625.86|626.06|625.96|625.76|625.66|118
1608194100000|2020-12-17 08:35:00|626.06|625.96|626.06|625.96|626.26|626.16|625.86|625.76|123
1608194400000|2020-12-17 08:40:00|626.02|625.92|626.22|626.12|626.32|626.22|625.92|625.82|60
1608194700000|2020-12-17 08:45:00|626.32|626.22|625.92|625.82|626.42|626.32|625.92|625.82|70
1608195000000|2020-12-17 08:50:00|626.02|625.92|625.92|625.82|626.02|625.92|625.72|625.62|188
1608195300000|2020-12-17 08:55:00|625.82|625.72|625.32|625.22|625.92|625.82|625.32|625.22|130
1608195600000|2020-12-17 09:00:00|625.42|625.32|625.82|625.72|625.82|625.72|625.32|625.22|132
1608195900000|2020-12-17 09:05:00|625.92|625.82|625.82|625.72|625.92|625.82|625.72|625.62|77
1608196200000|2020-12-17 09:10:00|625.92|625.82|625.52|625.42|625.92|625.82|625.42|625.32|62
1608196500000|2020-12-17 09:15:00|625.42|625.32|625.92|625.82|626.02|625.92|625.42|625.32|385
1608196800000|2020-12-17 09:20:00|626.02|625.92|625.92|625.82|626.02|625.92|625.82|625.72|62
1608197100000|2020-12-17 09:25:00|626.02|625.92|625.42|625.32|626.02|625.92|625.22|625.12|139
1608197400000|2020-12-17 09:30:00|625.52|625.42|625.52|625.42|625.72|625.62|625.42|625.32|59
1608197700000|2020-12-17 09:35:00|625.62|625.52|625.42|625.32|625.62|625.52|625.32|625.22|69
1608198000000|2020-12-17 09:40:00|625.32|625.22|625.32|625.22|625.42|625.32|625.12|625.02|69
1608198300000|2020-12-17 09:45:00|625.42|625.32|624.82|624.72|625.42|625.32|624.72|624.62|406
1608198600000|2020-12-17 09:50:00|624.92|624.82|625.02|624.92|625.22|625.12|624.92|624.82|133
1608198900000|2020-12-17 09:55:00|624.92|624.82|624.72|624.62|625.02|624.92|624.62|624.52|78
1608199200000|2020-12-17 10:00:00|624.82|624.72|624.62|624.52|624.82|624.72|624.52|624.42|50
1608199500000|2020-12-17 10:05:00|624.72|624.62|624.82|624.72|624.92|624.82|624.62|624.52|127
1608199800000|2020-12-17 10:10:00|624.72|624.62|624.72|624.62|624.92|624.82|624.52|624.42|163
1608200100000|2020-12-17 10:15:00|624.82|624.72|624.82|624.72|624.92|624.82|624.52|624.42|96
1608200400000|2020-12-17 10:20:00|624.72|624.62|624.82|624.72|624.92|624.82|624.62|624.52|78
1608200700000|2020-12-17 10:25:00|624.72|624.62|624.82|624.72|624.92|624.82|624.62|624.52|168
1608201000000|2020-12-17 10:30:00|624.92|624.82|624.72|624.62|624.92|624.82|624.62|624.52|57
1608201300000|2020-12-17 10:35:00|624.62|624.52|624.52|624.42|624.72|624.62|624.32|624.22|124
1608201600000|2020-12-17 10:40:00|624.62|624.52|624.62|624.52|624.72|624.62|624.52|624.42|47
1608201900000|2020-12-17 10:45:00|624.52|624.42|624.72|624.62|624.82|624.72|624.52|624.42|61
1608202200000|2020-12-17 10:50:00|624.82|624.72|624.72|624.62|624.92|624.82|624.62|624.52|36
1608202500000|2020-12-17 10:55:00|624.62|624.52|624.62|624.52|624.92|624.82|624.52|624.42|47
1608202800000|2020-12-17 11:00:00|624.52|624.42|624.82|624.72|624.82|624.72|624.42|624.32|76
1608203100000|2020-12-17 11:05:00|624.92|624.82|625.02|624.92|625.02|624.92|624.82|624.72|83
1608203400000|2020-12-17 11:10:00|624.92|624.82|625.32|625.22|625.32|625.22|624.92|624.82|72
1608203700000|2020-12-17 11:15:00|625.22|625.12|625.42|625.32|625.52|625.42|625.22|625.12|66
1608204000000|2020-12-17 11:20:00|625.52|625.42|625.42|625.32|625.52|625.42|625.32|625.22|32
1608204300000|2020-12-17 11:25:00|625.32|625.22|625.42|625.32|625.52|625.42|625.32|625.22|65
1608204600000|2020-12-17 11:30:00|625.52|625.42|625.72|625.62|625.72|625.62|625.42|625.32|110
1608204900000|2020-12-17 11:35:00|625.62|625.52|625.42|625.32|625.62|625.52|625.42|625.32|78
1608205200000|2020-12-17 11:40:00|625.52|625.42|625.32|625.22|625.52|625.42|625.22|625.12|52
1608205500000|2020-12-17 11:45:00|625.22|625.12|625.22|625.12|625.42|625.32|625.12|625.02|67
1608205800000|2020-12-17 11:50:00|625.12|625.02|625.22|625.12|625.42|625.32|625.12|625.02|60
1608206100000|2020-12-17 11:55:00|625.12|625.02|625.32|625.22|625.32|625.22|625.02|624.92|77
1608206400000|2020-12-17 12:00:00|625.22|625.12|625.22|625.12|625.32|625.22|625.02|624.92|58
1608206700000|2020-12-17 12:05:00|625.12|625.02|625.12|625.02|625.42|625.32|625.12|625.02|34
1608207000000|2020-12-17 12:10:00|625.22|625.12|625.32|625.22|625.32|625.22|625.22|625.12|23
1608207300000|2020-12-17 12:15:00|625.22|625.12|625.12|625.02|625.32|625.22|625.02|624.92|55
1608207600000|2020-12-17 12:20:00|625.22|625.12|625.12|625.02|625.22|625.12|625.02|624.92|98
1608207900000|2020-12-17 12:25:00|625.02|624.92|624.82|624.72|625.02|624.92|624.82|624.72|49
1608208200000|2020-12-17 12:30:00|624.92|624.82|625.02|624.92|625.02|624.92|624.82|624.72|122
1608208500000|2020-12-17 12:35:00|624.92|624.82|624.92|624.82|625.12|625.02|624.92|624.82|40
1608208800000|2020-12-17 12:40:00|624.9|624.8|625.1|625|625.1|625|624.8|624.7|101
1608209100000|2020-12-17 12:45:00|625|624.9|625.1|625|625.3|625.2|625|624.9|53
1608209400000|2020-12-17 12:50:00|625.2|625.1|625.4|625.3|625.5|625.4|625.2|625.1|39
1608209700000|2020-12-17 12:55:00|625.3|625.2|625.2|625.1|625.5|625.4|625.2|625.1|36
1608210000000|2020-12-17 13:00:00|625.3|625.2|625.2|625.1|625.3|625.2|625.1|625|33
1608210300000|2020-12-17 13:05:00|625.3|625.2|625.5|625.4|625.5|625.4|625.2|625.1|35
1608210600000|2020-12-17 13:10:00|625.6|625.5|625.4|625.3|625.6|625.5|625.4|625.3|44
1608210900000|2020-12-17 13:15:00|625.5|625.4|625.4|625.3|625.5|625.4|625.3|625.2|128
1608211200000|2020-12-17 13:20:00|625.5|625.4|625.4|625.3|625.6|625.5|625.3|625.2|71
1608211500000|2020-12-17 13:25:00|625.5|625.4|625.45|625.35|625.55|625.45|625.35|625.25|59
1608211800000|2020-12-17 13:30:00|625.35|625.25|625.55|625.45|625.75|625.65|625.25|625.15|64
1608212100000|2020-12-17 13:35:00|625.45|625.35|625.35|625.25|625.65|625.55|625.35|625.25|61
1608212400000|2020-12-17 13:40:00|625.45|625.35|625.35|625.25|625.55|625.45|625.25|625.15|58
1608212700000|2020-12-17 13:45:00|625.45|625.35|625.35|625.25|625.45|625.35|625.15|625.05|97
1608213000000|2020-12-17 13:50:00|625.25|625.15|625.25|625.15|625.35|625.25|625.15|625.05|67
1608213300000|2020-12-17 13:55:00|625.15|625.05|625.15|625.05|625.25|625.15|624.85|624.75|81
1608213600000|2020-12-17 14:00:00|625.25|625.15|625.15|625.05|625.45|625.35|625.15|625.05|50
1608213900000|2020-12-17 14:05:00|625.25|625.15|625.15|625.05|625.35|625.25|625.15|625.05|103
1608214200000|2020-12-17 14:10:00|625.05|624.95|625.05|624.95|625.25|625.15|624.95|624.85|56
1608214500000|2020-12-17 14:15:00|624.95|624.85|625.05|624.95|625.15|625.05|624.85|624.75|66
1608214800000|2020-12-17 14:20:00|624.95|624.85|624.75|624.65|625.05|624.95|624.65|624.55|60
1608215100000|2020-12-17 14:25:00|624.85|624.75|625.05|624.95|625.15|625.05|624.75|624.65|132
1608215400000|2020-12-17 14:30:00|624.95|624.85|625.15|625.05|625.35|625.25|624.65|624.55|146
1608215700000|2020-12-17 14:35:00|625.25|625.15|625.45|625.35|625.55|625.45|625.05|624.95|83
1608216000000|2020-12-17 14:40:00|625.55|625.45|625.85|625.75|625.95|625.85|625.45|625.35|123
1608216300000|2020-12-17 14:45:00|625.75|625.65|626.15|626.05|626.25|626.15|625.75|625.65|217
1608216600000|2020-12-17 14:50:00|626.25|626.15|625.95|625.85|626.35|626.25|625.85|625.75|256
1608216900000|2020-12-17 14:55:00|625.85|625.75|625.85|625.75|626.05|625.95|625.65|625.55|129
1608217200000|2020-12-17 15:00:00|625.95|625.85|625.75|625.65|626.15|626.05|625.75|625.65|154
1608217500000|2020-12-17 15:05:00|625.85|625.75|625.95|625.85|625.95|625.85|625.65|625.55|120
1608217800000|2020-12-17 15:10:00|625.85|625.75|625.65|625.55|625.95|625.85|625.65|625.55|111
1608218100000|2020-12-17 15:15:00|625.55|625.45|625.45|625.35|625.65|625.55|625.05|624.95|139
1608218400000|2020-12-17 15:20:00|625.35|625.25|625.75|625.65|625.75|625.65|625.35|625.25|96
1608218700000|2020-12-17 15:25:00|625.65|625.55|625.85|625.75|625.85|625.75|625.45|625.35|376
1608219000000|2020-12-17 15:30:00|625.75|625.65|625.85|625.75|626.05|625.95|625.75|625.65|142
1608219300000|2020-12-17 15:35:00|625.75|625.65|625.35|625.25|625.85|625.75|625.35|625.25|113
1608219600000|2020-12-17 15:40:00|625.25|625.15|624.95|624.85|625.35|625.25|624.75|624.65|107
1608219900000|2020-12-17 15:45:00|625.05|624.95|625.15|625.05|625.35|625.25|624.95|624.85|86
1608220200000|2020-12-17 15:50:00|625.25|625.15|625.15|625.05|625.35|625.25|625.05|624.95|91
1608220500000|2020-12-17 15:55:00|625.25|625.15|625.15|625.05|625.35|625.25|624.95|624.85|118
1608220800000|2020-12-17 16:00:00|625.05|624.95|625.15|625.05|625.25|625.15|624.95|624.85|131
1608221100000|2020-12-17 16:05:00|625.25|625.15|625.35|625.25|625.45|625.35|625.15|625.05|151
1608221400000|2020-12-17 16:10:00|625.45|625.35|625.35|625.25|625.55|625.45|625.25|625.15|61
1608221700000|2020-12-17 16:15:00|625.45|625.35|625.65|625.55|625.85|625.75|625.35|625.25|88
1608222000000|2020-12-17 16:20:00|625.55|625.45|625.55|625.45|625.65|625.55|625.35|625.25|73
1608222300000|2020-12-17 16:25:00|625.45|625.35|625.15|625.05|625.55|625.45|624.95|624.85|189
1608222600000|2020-12-17 16:30:00|625.25|624.95|624.65|624.35|625.25|624.95|624.55|624.25|233
1608222900000|2020-12-17 16:35:00|624.75|624.45|624.85|624.55|624.85|624.55|624.35|624.05|152
1608223200000|2020-12-17 16:40:00|624.75|624.45|624.95|624.65|625.05|624.75|624.75|624.45|55
1608223500000|2020-12-17 16:45:00|624.85|624.55|624.75|624.45|624.95|624.65|624.75|624.45|90
1608223800000|2020-12-17 16:50:00|624.65|624.35|624.35|624.05|624.65|624.35|624.25|623.95|86
1608224100000|2020-12-17 16:55:00|624.25|623.95|624.85|624.55|624.85|624.55|624.25|623.95|46
1608224400000|2020-12-17 17:00:00|624.95|624.65|624.75|624.45|624.95|624.65|624.65|624.35|39
1608224700000|2020-12-17 17:05:00|624.85|624.55|624.65|624.35|624.85|624.55|624.55|624.25|17
1608225000000|2020-12-17 17:10:00|624.75|624.45|624.45|624.15|624.75|624.45|624.35|624.05|30
1608225300000|2020-12-17 17:15:00|624.35|624.05|624.25|623.95|624.45|624.15|624.15|623.85|101
1608225600000|2020-12-17 17:20:00|624.15|623.85|624.25|623.95|624.35|624.05|624.15|623.85|371
1608225900000|2020-12-17 17:25:00|624.35|624.05|624.25|623.95|624.35|624.05|624.15|623.85|66
1608226200000|2020-12-17 17:30:00|624.35|624.05|624.45|624.15|624.55|624.25|624.35|624.05|143
1608226500000|2020-12-17 17:35:00|624.55|624.25|624.35|624.05|624.55|624.25|624.25|623.95|2
1608226800000|2020-12-17 17:40:00|624.45|624.15|624.45|624.15|624.65|624.35|624.35|624.05|2
1608227100000|2020-12-17 17:45:00|624.55|624.25|624.75|624.45|624.85|624.55|624.45|624.15|15
1608227400000|2020-12-17 17:50:00|624.85|624.55|624.75|624.45|624.85|624.55|624.65|624.35|17
1608227700000|2020-12-17 17:55:00|624.65|624.35|624.85|624.55|624.95|624.65|624.65|624.35|9
1608228000000|2020-12-17 18:00:00|624.95|624.65|624.85|624.55|624.95|624.65|624.85|624.55|6
1608228300000|2020-12-17 18:05:00|624.95|624.65|624.95|624.65|624.95|624.65|624.85|624.55|12
1608228600000|2020-12-17 18:10:00|624.85|624.55|624.95|624.65|624.95|624.65|624.85|624.55|12
1608228900000|2020-12-17 18:15:00|624.85|624.55|624.75|624.45|624.95|624.65|624.65|624.35|5
1608229200000|2020-12-17 18:20:00|624.85|624.55|624.95|624.65|624.95|624.65|624.75|624.45|2
1608229500000|2020-12-17 18:25:00|624.85|624.55|624.75|624.45|624.85|624.55|624.75|624.45|2
1608229800000|2020-12-17 18:30:00|624.85|624.55|624.85|624.55|624.95|624.65|624.75|624.45|32
1608230100000|2020-12-17 18:35:00|624.95|624.65|624.85|624.55|624.95|624.65|624.85|624.55|9
1608230700000|2020-12-17 18:45:00|624.75|624.45|624.75|624.45|624.75|624.45|624.75|624.45|8
1608231000000|2020-12-17 18:50:00|624.65|624.35|624.85|624.55|624.95|624.65|624.65|624.35|29
1608231300000|2020-12-17 18:55:00|624.75|624.45|624.95|624.65|624.95|624.65|624.75|624.45|10
1608231600000|2020-12-17 19:00:00|624.85|624.55|624.95|624.65|624.95|624.65|624.85|624.55|8
1608231900000|2020-12-17 19:05:00|625.05|624.75|625.05|624.75|625.05|624.75|624.95|624.65|6
1608232200000|2020-12-17 19:10:00|624.95|624.65|625.05|624.75|625.05|624.75|624.95|624.65|0
1608232500000|2020-12-17 19:15:00|||||||||36
1608232800000|2020-12-17 19:20:00|||||||||4
1608233100000|2020-12-17 19:25:00|625.15|624.85|625.05|624.75|625.15|624.85|624.95|624.65|15
1608233400000|2020-12-17 19:30:00|624.95|624.65|625.05|624.75|625.05|624.75|624.95|624.65|12
1608233700000|2020-12-17 19:35:00|624.95|624.65|624.95|624.65|624.95|624.65|624.95|624.65|7
1608234000000|2020-12-17 19:40:00|624.85|624.55|624.85|624.55|624.95|624.65|624.75|624.45|14
1608234300000|2020-12-17 19:45:00|624.95|624.65|624.95|624.65|624.95|624.65|624.85|624.55|3
1608234600000|2020-12-17 19:50:00|625.05|624.75|624.85|624.55|625.05|624.75|624.85|624.55|1
1608234900000|2020-12-17 19:55:00|624.95|624.65|625.05|624.75|625.05|624.75|624.85|624.55|0
1608235200000|2020-12-17 20:00:00|624.95|624.65|624.95|624.65|625.05|624.75|624.95|624.65|7
1608235500000|2020-12-17 20:05:00|624.85|624.55|624.85|624.55|624.85|624.55|624.75|624.45|21
1608235800000|2020-12-17 20:10:00|624.75|624.45|624.65|624.35|624.85|624.55|624.65|624.35|7
1608236100000|2020-12-17 20:15:00|624.75|624.45|625.05|624.75|625.05|624.75|624.75|624.45|8
1608236400000|2020-12-17 20:20:00|||||||||1
1608236700000|2020-12-17 20:25:00|624.95|624.65|624.75|624.45|624.95|624.65|624.65|624.35|22
1608237000000|2020-12-17 20:30:00|624.65|624.35|623.85|623.55|624.75|624.45|623.85|623.55|59
1608237300000|2020-12-17 20:35:00|623.95|623.65|624.25|623.95|624.25|623.95|623.95|623.65|26
1608237600000|2020-12-17 20:40:00|624.15|623.85|624.15|623.85|624.35|624.05|624.05|623.75|17
1608237900000|2020-12-17 20:45:00|624.05|623.75|624.15|623.85|624.15|623.85|624.05|623.75|10
1608238200000|2020-12-17 20:50:00|624.25|623.95|624.15|623.85|624.25|623.95|624.15|623.85|65
1608238500000|2020-12-17 20:55:00|624.05|623.75|624.15|623.85|624.25|623.95|624.05|623.75|7
1608238800000|2020-12-17 21:00:00|626.85|626.55|624.65|624.15|626.85|626.55|624.35|623.85|0
1608239100000|2020-12-17 21:05:00|624.75|624.25|624.55|624.05|624.85|624.35|624.55|624.05|0
1608239400000|2020-12-17 21:10:00|624.65|624.15|624.25|623.75|624.65|624.15|624.25|623.75|0
1608239700000|2020-12-17 21:15:00|624.35|623.85|624.35|623.85|624.35|623.85|624.35|623.85|0
1608240000000|2020-12-17 21:20:00|624.25|623.75|624.25|623.75|624.35|623.85|624.25|623.75|0
1608240600000|2020-12-17 21:30:00|624.35|623.85|624.55|624.05|624.55|624.05|624.35|623.85|0
1608240900000|2020-12-17 21:35:00|624.45|623.95|624.55|624.05|624.65|624.15|624.45|623.95|0
1608241200000|2020-12-17 21:40:00|624.65|624.15|624.55|624.05|624.65|624.15|624.55|624.05|0
1608241500000|2020-12-17 21:45:00|624.65|624.15|624.55|624.05|624.65|624.15|624.55|624.05|0
1608241800000|2020-12-17 21:50:00|624.65|624.15|624.55|624.05|624.65|624.15|624.55|624.05|0
1608242100000|2020-12-17 21:55:00|624.45|623.95|624.65|624.15|624.65|624.15|624.45|623.95|0
1608242400000|2020-12-17 22:00:00|624.55|624.05|624.65|624.15|624.65|624.15|624.55|624.05|0
1608244800000|2020-12-17 22:40:00|624.55|624.05|624.55|624.05|624.55|624.05|624.55|624.05|0
1608245400000|2020-12-17 22:50:00|624.65|624.15|624.65|624.15|624.65|624.15|624.55|624.05|0
1608245700000|2020-12-17 22:55:00|624.55|624.05|624.65|624.15|624.65|624.15|624.55|624.05|0
1608246000000|2020-12-17 23:00:00|624.55|624.05|624.35|623.85|624.55|624.05|624.35|623.85|0
1608246300000|2020-12-17 23:05:00|624.45|623.95|624.35|623.85|624.45|623.95|624.35|623.85|0
1608246600000|2020-12-17 23:10:00|624.45|623.95|624.35|623.85|624.45|623.95|624.25|623.75|0
1608246900000|2020-12-17 23:15:00|624.45|623.95|624.45|623.95|624.45|623.95|624.25|623.75|0
1608247200000|2020-12-17 23:20:00|624.55|624.05|624.45|623.95|624.55|624.05|624.35|623.85|0
1608247500000|2020-12-17 23:25:00|624.35|623.85|624.55|624.05|624.55|624.05|624.35|623.85|0
1608247800000|2020-12-17 23:30:00|624.45|623.95|624.55|624.05|624.55|624.05|624.45|623.95|0
1608248100000|2020-12-17 23:35:00|624.45|623.95|624.55|624.05|624.55|624.05|624.35|623.85|0
1608248400000|2020-12-17 23:40:00|624.45|623.95|624.55|624.05|624.55|624.05|624.45|623.95|0
1608248700000|2020-12-17 23:45:00|624.65|624.15|624.55|624.05|624.65|624.15|624.45|623.95|0
1608249000000|2020-12-17 23:50:00|624.45|623.95|624.55|624.05|624.55|624.05|624.45|623.95|0
1608249300000|2020-12-17 23:55:00|624.45|623.95|624.45|623.95|624.55|624.05|624.45|623.95|0
1608249600000|2020-12-18 00:00:00|624.55|624.05|624.45|623.95|624.55|624.05|624.35|623.85|0
1608249900000|2020-12-18 00:05:00|624.35|623.85|624.45|623.95|624.45|623.95|624.35|623.85|0
1608250200000|2020-12-18 00:10:00|624.35|623.85|624.35|623.85|624.45|623.95|624.35|623.85|0
1608250500000|2020-12-18 00:15:00|624.45|623.95|623.85|623.35|624.85|624.35|623.75|623.25|0
1608250800000|2020-12-18 00:20:00|623.95|623.45|623.85|623.35|624.05|623.55|623.85|623.35|0
1608251100000|2020-12-18 00:25:00|623.95|623.45|623.85|623.35|624.05|623.55|623.85|623.35|0
1608251400000|2020-12-18 00:30:00|623.75|623.25|623.75|623.25|623.85|623.35|623.65|623.15|0
1608251700000|2020-12-18 00:35:00|623.85|623.35|623.95|623.45|624.05|623.55|623.85|623.35|0
1608252000000|2020-12-18 00:40:00|624.05|623.55|623.95|623.45|624.05|623.55|623.95|623.45|0
1608252300000|2020-12-18 00:45:00|623.85|623.35|623.95|623.45|624.05|623.55|623.85|623.35|0
1608252600000|2020-12-18 00:50:00|624.05|623.55|623.65|623.15|624.05|623.55|623.55|623.05|0
1608252900000|2020-12-18 00:55:00|623.55|623.05|623.65|623.15|623.65|623.15|623.55|623.05|0
1608253200000|2020-12-18 01:00:00|623.55|623.05|623.55|623.05|623.85|623.35|623.55|623.05|0
1608253500000|2020-12-18 01:05:00|623.65|623.15|623.65|623.15|623.65|623.15|623.55|623.05|0
1608253800000|2020-12-18 01:10:00|623.55|623.05|623.65|623.15|623.65|623.15|623.55|623.05|0
1608254100000|2020-12-18 01:15:00|623.55|623.05|623.85|623.35|623.85|623.35|623.55|623.05|0
1608254400000|2020-12-18 01:20:00|623.75|623.25|623.85|623.35|623.85|623.35|623.65|623.15|0
1608255000000|2020-12-18 01:30:00|623.95|623.45|623.85|623.35|624.05|623.55|623.85|623.35|0
1608255300000|2020-12-18 01:35:00|623.75|623.25|623.65|623.15|623.85|623.35|623.65|623.15|0
1608255900000|2020-12-18 01:45:00|623.55|623.05|623.55|623.05|623.65|623.15|623.55|623.05|0
1608256200000|2020-12-18 01:50:00|623.65|623.15|623.45|622.95|623.65|623.15|623.35|622.85|0
1608256500000|2020-12-18 01:55:00|623.35|622.85|623.55|623.05|623.55|623.05|623.35|622.85|0
1608256800000|2020-12-18 02:00:00|623.45|622.95|623.55|623.05|623.55|623.05|623.35|622.85|0
1608257100000|2020-12-18 02:05:00|623.45|622.95|623.45|622.95|623.55|623.05|623.35|622.85|0
1608257400000|2020-12-18 02:10:00|623.35|622.85|623.35|622.85|623.35|622.85|623.35|622.85|0
1608258300000|2020-12-18 02:25:00|623.25|622.75|623.05|622.55|623.35|622.85|623.05|622.55|0
1608259500000|2020-12-18 02:45:00|622.95|622.45|622.75|622.25|622.95|622.45|622.75|622.25|0
1608260100000|2020-12-18 02:55:00|622.55|622.05|622.75|622.25|622.75|622.25|622.55|622.05|0
1608260400000|2020-12-18 03:00:00|622.85|622.35|622.75|622.25|622.85|622.35|622.75|622.25|0
1608261300000|2020-12-18 03:15:00|622.85|622.35|623.05|622.55|623.05|622.55|622.85|622.35|0
1608261600000|2020-12-18 03:20:00|623.15|622.65|623.15|622.65|623.25|622.75|623.05|622.55|0
1608261900000|2020-12-18 03:25:00|623.05|622.55|623.05|622.55|623.25|622.75|623.05|622.55|0
1608262200000|2020-12-18 03:30:00|622.95|622.45|622.95|622.45|622.95|622.45|622.95|622.45|0
1608262500000|2020-12-18 03:35:00|622.85|622.35|622.95|622.45|622.95|622.45|622.75|622.25|0
1608263400000|2020-12-18 03:50:00|623.05|622.55|623.05|622.55|623.05|622.55|622.95|622.45|0
1608263700000|2020-12-18 03:55:00|622.95|622.45|622.95|622.45|622.95|622.45|622.95|622.45|0
1608264000000|2020-12-18 04:00:00|622.85|622.35|622.95|622.45|623.05|622.55|622.75|622.25|0
1608264300000|2020-12-18 04:05:00|623.05|622.55|623.05|622.55|623.05|622.55|622.95|622.45|0
1608264600000|2020-12-18 04:10:00|622.95|622.45|623.05|622.55|623.05|622.55|622.95|622.45|0
1608264900000|2020-12-18 04:15:00|623.15|622.65|623.05|622.55|623.25|622.75|623.05|622.55|0
1608266100000|2020-12-18 04:35:00|622.95|622.45|622.95|622.45|623.05|622.55|622.95|622.45|0
1608266400000|2020-12-18 04:40:00|622.85|622.35|622.95|622.45|622.95|622.45|622.85|622.35|0
1608266700000|2020-12-18 04:45:00|622.85|622.35|622.95|622.45|622.95|622.45|622.75|622.25|0
1608267300000|2020-12-18 04:55:00|622.85|622.35|622.75|622.25|622.95|622.45|622.75|622.25|0
1608267900000|2020-12-18 05:05:00|622.65|622.15|622.55|622.05|622.65|622.15|622.55|622.05|0
1608268200000|2020-12-18 05:10:00|622.45|621.95|622.25|621.75|622.45|621.95|622.05|621.55|0
1608268500000|2020-12-18 05:15:00|622.15|621.65|622.05|621.55|622.25|621.75|622.05|621.55|0
1608268800000|2020-12-18 05:20:00|621.95|621.45|621.95|621.45|622.05|621.55|621.95|621.45|0
1608269100000|2020-12-18 05:25:00|622.05|621.55|622.25|621.75|622.25|621.75|621.95|621.45|0
1608269400000|2020-12-18 05:30:00|622.15|621.65|622.25|621.75|622.25|621.75|622.15|621.65|0
1608269700000|2020-12-18 05:35:00|622.15|621.65|622.25|621.75|622.25|621.75|622.05|621.55|0
1608270300000|2020-12-18 05:45:00|622.15|621.65|622.25|621.75|622.25|621.75|622.05|621.55|0
1608270600000|2020-12-18 05:50:00|622.35|621.85|622.55|622.05|622.55|622.05|622.35|621.85|0
1608270900000|2020-12-18 05:55:00|622.65|622.15|623.05|622.55|623.05|622.55|622.65|622.15|0
1608271200000|2020-12-18 06:00:00|622.95|622.45|622.85|622.35|622.95|622.45|622.85|622.35|0
1608271500000|2020-12-18 06:05:00|622.95|622.45|622.95|622.45|623.05|622.55|622.85|622.35|0
1608271800000|2020-12-18 06:10:00|622.85|622.35|623.05|622.55|623.05|622.55|622.85|622.35|0
1608272100000|2020-12-18 06:15:00|623.15|622.65|623.05|622.55|623.15|622.65|622.85|622.35|0
1608272400000|2020-12-18 06:20:00|622.95|622.45|623.05|622.55|623.05|622.55|622.85|622.35|0
1608273000000|2020-12-18 06:30:00|623.15|622.65|623.45|622.95|623.45|622.95|623.15|622.65|0
1608273300000|2020-12-18 06:35:00|623.35|622.85|623.35|622.85|623.35|622.85|623.25|622.75|0
1608273600000|2020-12-18 06:40:00|623.45|622.95|623.45|622.95|623.45|622.95|623.45|622.95|0
1608273900000|2020-12-18 06:45:00|623.35|622.85|623.35|622.85|623.45|622.95|623.35|622.85|0
1608274500000|2020-12-18 06:55:00|623.25|622.75|623.35|622.85|623.35|622.85|623.25|622.75|0
1608274800000|2020-12-18 07:00:00|622.85|622.55|623.05|622.75|623.85|623.55|622.85|622.55|144
1608275100000|2020-12-18 07:05:00|623.15|622.85|623.05|622.75|623.15|622.85|622.85|622.55|63
1608275400000|2020-12-18 07:10:00|622.95|622.65|622.85|622.55|623.15|622.85|622.85|622.55|20
1608275700000|2020-12-18 07:15:00|622.95|622.65|623.25|622.95|623.45|623.15|622.85|622.55|48
1608276000000|2020-12-18 07:20:00|623.35|623.05|623.25|622.95|623.35|623.05|623.25|622.95|11
1608276300000|2020-12-18 07:25:00|623.15|622.85|623.05|622.75|623.25|622.95|622.95|622.65|26
1608276600000|2020-12-18 07:30:00|622.95|622.65|623.15|622.85|623.45|623.15|622.95|622.65|62
1608276900000|2020-12-18 07:35:00|623.25|622.95|623.35|623.05|623.35|623.05|623.05|622.75|30
1608277200000|2020-12-18 07:40:00|623.45|623.15|623.45|623.15|623.55|623.25|623.25|622.95|39
1608277500000|2020-12-18 07:45:00|623.35|623.05|623.45|623.15|623.45|623.15|623.05|622.75|25
1608277800000|2020-12-18 07:50:00|623.35|623.05|623.15|622.85|623.55|623.25|623.05|622.75|33
1608278100000|2020-12-18 07:55:00|623.05|622.75|623.45|623.15|623.55|623.25|622.95|622.65|99
1608278400000|2020-12-18 08:00:00|623.35|623.25|624.75|624.65|624.85|624.75|622.95|622.85|867
1608278700000|2020-12-18 08:05:00|624.85|624.75|624.35|624.25|625.05|624.95|624.35|624.25|570
1608279000000|2020-12-18 08:10:00|624.45|624.35|624.15|624.05|624.55|624.45|623.95|623.85|338
1608279300000|2020-12-18 08:15:00|624.05|623.95|625.45|625.35|625.45|625.35|623.95|623.85|461
1608279600000|2020-12-18 08:20:00|625.35|625.25|625.45|625.35|625.55|625.45|625.05|624.95|226
1608279900000|2020-12-18 08:25:00|625.35|625.25|625.95|625.85|626.15|626.05|625.15|625.05|213
1608280200000|2020-12-18 08:30:00|625.85|625.75|626.05|625.95|626.65|626.55|625.85|625.75|242
1608280500000|2020-12-18 08:35:00|626.15|626.05|626.25|626.15|626.45|626.35|626.05|625.95|108
1608280800000|2020-12-18 08:40:00|626.26|626.16|626.66|626.56|626.76|626.66|626.16|626.06|168
1608281100000|2020-12-18 08:45:00|626.56|626.46|627.06|626.96|627.16|627.06|626.56|626.46|199
1608281400000|2020-12-18 08:50:00|627.16|627.06|627.56|627.46|627.66|627.56|627.06|626.96|179
1608281700000|2020-12-18 08:55:00|627.66|627.56|627.46|627.36|627.66|627.56|627.36|627.26|205
1608282000000|2020-12-18 09:00:00|627.56|627.46|627.56|627.46|627.76|627.66|627.46|627.36|233
1608282300000|2020-12-18 09:05:00|627.46|627.36|628.86|628.76|629.06|628.96|627.16|627.06|374
1608282600000|2020-12-18 09:10:00|628.76|628.66|627.76|627.66|628.96|628.86|627.76|627.66|174
1608282900000|2020-12-18 09:15:00|627.86|627.76|627.16|627.06|627.86|627.76|627.06|626.96|208
1608283200000|2020-12-18 09:20:00|627.26|627.16|627.26|627.16|627.26|627.16|626.96|626.86|114
1608283500000|2020-12-18 09:25:00|627.16|627.06|627.16|627.06|627.26|627.16|626.96|626.86|88
1608283800000|2020-12-18 09:30:00|627.06|626.96|626.56|626.46|627.06|626.96|626.36|626.26|102
1608284100000|2020-12-18 09:35:00|626.46|626.36|626.76|626.66|626.86|626.76|626.46|626.36|103
1608284400000|2020-12-18 09:40:00|626.66|626.56|626.76|626.66|626.86|626.76|626.56|626.46|69
1608284700000|2020-12-18 09:45:00|626.86|626.76|626.26|626.16|626.86|626.76|626.16|626.06|144
1608285000000|2020-12-18 09:50:00|626.16|626.06|626.76|626.66|626.76|626.66|626.06|625.96|89
1608285300000|2020-12-18 09:55:00|626.66|626.56|626.66|626.56|626.86|626.76|626.56|626.46|75
1608285600000|2020-12-18 10:00:00|626.76|626.66|627.46|627.36|627.46|627.36|626.66|626.56|131
1608285900000|2020-12-18 10:05:00|627.56|627.46|626.96|626.86|627.56|627.46|626.76|626.66|131
1608286200000|2020-12-18 10:10:00|626.86|626.76|626.96|626.86|627.06|626.96|626.66|626.56|137
1608286500000|2020-12-18 10:15:00|627.06|626.96|626.66|626.56|627.06|626.96|626.56|626.46|81
1608286800000|2020-12-18 10:20:00|626.76|626.66|626.76|626.66|627.06|626.96|626.66|626.56|73
1608287100000|2020-12-18 10:25:00|626.66|626.56|626.46|626.36|626.66|626.56|626.26|626.16|202
1608287400000|2020-12-18 10:30:00|626.36|626.26|626.16|626.06|626.56|626.46|626.06|625.96|164
1608287700000|2020-12-18 10:35:00|626.26|626.16|625.46|625.36|626.26|626.16|625.06|624.96|196
1608288000000|2020-12-18 10:40:00|625.36|625.26|625.96|625.86|625.96|625.86|625.26|625.16|191
1608288300000|2020-12-18 10:45:00|626.06|625.96|626.66|626.56|626.66|626.56|625.76|625.66|248
1608288600000|2020-12-18 10:50:00|626.76|626.66|626.66|626.56|627.06|626.96|625.96|625.86|515
1608288900000|2020-12-18 10:55:00|626.56|626.46|626.86|626.76|627.06|626.96|626.46|626.36|293
1608289200000|2020-12-18 11:00:00|626.76|626.66|626.16|626.06|626.86|626.76|626.06|625.96|198
1608289500000|2020-12-18 11:05:00|626.26|626.16|626.16|626.06|626.46|626.36|626.06|625.96|103
1608289800000|2020-12-18 11:10:00|626.26|626.16|626.56|626.46|626.56|626.46|626.26|626.16|123
1608290100000|2020-12-18 11:15:00|626.46|626.36|626.96|626.86|626.96|626.86|626.46|626.36|54
1608290400000|2020-12-18 11:20:00|626.86|626.76|627.06|626.96|627.16|627.06|626.76|626.66|128
1608290700000|2020-12-18 11:25:00|626.96|626.86|626.96|626.86|627.16|627.06|626.76|626.66|122
1608291000000|2020-12-18 11:30:00|626.86|626.76|626.66|626.56|627.06|626.96|626.56|626.46|105
1608291300000|2020-12-18 11:35:00|626.56|626.46|627.36|627.26|627.36|627.26|626.56|626.46|72
1608291600000|2020-12-18 11:40:00|627.26|627.16|627.16|627.06|627.46|627.36|627.16|627.06|107
1608291900000|2020-12-18 11:45:00|627.06|626.96|627.16|627.06|627.16|627.06|626.86|626.76|100
1608292200000|2020-12-18 11:50:00|627.06|626.96|626.86|626.76|627.46|627.36|626.76|626.66|162
1608292500000|2020-12-18 11:55:00|626.96|626.86|626.96|626.86|627.06|626.96|626.86|626.76|53
1608292800000|2020-12-18 12:00:00|627.06|626.96|627.56|627.46|627.56|627.46|626.76|626.66|166
1608293100000|2020-12-18 12:05:00|627.66|627.56|627.46|627.36|627.76|627.66|627.16|627.06|244
1608293400000|2020-12-18 12:10:00|627.56|627.46|627.26|627.16|627.56|627.46|627.26|627.16|208
1608293700000|2020-12-18 12:15:00|627.36|627.26|627.36|627.26|627.56|627.46|626.96|626.86|121
1608294000000|2020-12-18 12:20:00|627.46|627.36|627.46|627.36|627.46|627.36|627.26|627.16|146
1608294300000|2020-12-18 12:25:00|627.36|627.26|627.36|627.26|627.66|627.56|627.26|627.16|134
1608294600000|2020-12-18 12:30:00|627.26|627.16|626.96|626.86|627.46|627.36|626.96|626.86|104
1608294900000|2020-12-18 12:35:00|626.86|626.76|627.36|627.26|627.46|627.36|626.86|626.76|74
1608295200000|2020-12-18 12:40:00|627.42|627.32|627.22|627.12|627.52|627.42|627.12|627.02|102
1608295500000|2020-12-18 12:45:00|627.32|627.22|627.02|626.92|627.32|627.22|626.92|626.82|86
1608295800000|2020-12-18 12:50:00|626.92|626.82|626.92|626.82|627.12|627.02|626.82|626.72|50
1608296100000|2020-12-18 12:55:00|627.02|626.92|626.52|626.42|627.02|626.92|626.52|626.42|42
1608296400000|2020-12-18 13:00:00|626.42|626.32|626.32|626.22|626.62|626.52|626.22|626.12|109
1608296700000|2020-12-18 13:05:00|626.22|626.12|626.12|626.02|626.32|626.22|626.02|625.92|118
1608297000000|2020-12-18 13:10:00|626.22|626.12|626.82|626.72|626.82|626.72|626.22|626.12|108
1608297300000|2020-12-18 13:15:00|626.72|626.62|626.62|626.52|626.92|626.82|626.62|626.52|77
1608297600000|2020-12-18 13:20:00|626.72|626.62|626.42|626.32|626.72|626.62|626.42|626.32|89
1608297900000|2020-12-18 13:25:00|626.52|626.42|626.42|626.32|626.52|626.42|626.22|626.12|67
1608298200000|2020-12-18 13:30:00|626.32|626.22|626.22|626.12|626.42|626.32|626.12|626.02|105
1608298500000|2020-12-18 13:35:00|626.32|626.22|626.32|626.22|626.42|626.32|626.22|626.12|51
1608298800000|2020-12-18 13:40:00|626.22|626.12|626.32|626.22|626.42|626.32|626.22|626.12|101
1608299100000|2020-12-18 13:45:00|626.22|626.12|626.02|625.92|626.32|626.22|626.02|625.92|41
1608299400000|2020-12-18 13:50:00|626.12|626.02|626.12|626.02|626.22|626.12|626.02|625.92|51
1608299700000|2020-12-18 13:55:00|626.02|625.92|626.02|625.92|626.42|626.32|625.92|625.82|36
1608300000000|2020-12-18 14:00:00|625.92|625.82|625.82|625.72|626.02|625.92|625.62|625.52|133
1608300300000|2020-12-18 14:05:00|625.92|625.82|626.12|626.02|626.12|626.02|625.62|625.52|152
1608300600000|2020-12-18 14:10:00|626.22|626.12|626.22|626.12|626.32|626.22|626.02|625.92|194
1608300900000|2020-12-18 14:15:00|626.12|626.02|626.42|626.32|626.52|626.42|626.12|626.02|171
1608301200000|2020-12-18 14:20:00|626.52|626.42|626.62|626.52|626.72|626.62|626.32|626.22|140
1608301500000|2020-12-18 14:25:00|626.72|626.62|626.32|626.22|626.72|626.62|626.32|626.22|123
1608301800000|2020-12-18 14:30:00|626.42|626.32|626.32|626.22|626.82|626.72|626.22|626.12|512
1608302100000|2020-12-18 14:35:00|626.22|626.12|626.72|626.62|626.72|626.62|626.22|626.12|359
1608302400000|2020-12-18 14:40:00|626.82|626.72|626.62|626.52|626.82|626.72|626.22|626.12|472
1608302700000|2020-12-18 14:45:00|626.52|626.42|626.82|626.72|626.92|626.82|626.42|626.32|539
1608303000000|2020-12-18 14:50:00|626.92|626.82|626.62|626.52|626.92|626.82|626.42|626.32|532
1608303300000|2020-12-18 14:55:00|626.52|626.42|626.42|626.32|626.72|626.62|626.32|626.22|542
1608303600000|2020-12-18 15:00:00|626.32|626.22|625.42|625.32|626.52|626.42|625.22|625.12|382
1608303900000|2020-12-18 15:05:00|625.52|625.42|626.32|626.22|626.42|626.32|625.42|625.32|236
1608304200000|2020-12-18 15:10:00|626.44|626.34|626.14|626.04|626.44|626.34|626.04|625.94|144
1608304500000|2020-12-18 15:15:00|626.24|626.14|626.24|626.14|626.34|626.24|625.84|625.74|142
1608304800000|2020-12-18 15:20:00|626.14|626.04|626.34|626.24|626.54|626.44|626.14|626.04|226
1608305100000|2020-12-18 15:25:00|626.44|626.34|626.34|626.24|626.64|626.54|625.94|625.84|195
1608305400000|2020-12-18 15:30:00|626.44|626.34|626.24|626.14|626.44|626.34|626.14|626.04|994
1608305700000|2020-12-18 15:35:00|626.34|626.24|626.34|626.24|626.54|626.44|625.84|625.74|234
1608306000000|2020-12-18 15:40:00|626.44|626.34|626.34|626.24|626.44|626.34|625.94|625.84|194
1608306300000|2020-12-18 15:45:00|626.24|626.14|626.14|626.04|626.44|626.34|626.04|625.94|147
1608306600000|2020-12-18 15:50:00|626.04|625.94|625.84|625.74|626.24|626.14|625.84|625.74|73
1608306900000|2020-12-18 15:55:00|625.94|625.84|625.94|625.84|626.24|626.14|625.84|625.74|359
1608307200000|2020-12-18 16:00:00|626.04|625.94|626.14|626.04|626.34|626.24|625.94|625.84|124
1608307500000|2020-12-18 16:05:00|626.04|625.94|626.24|626.14|626.34|626.24|626.04|625.94|140
1608307800000|2020-12-18 16:10:00|626.34|626.24|625.94|625.84|626.44|626.34|625.64|625.54|156
1608308100000|2020-12-18 16:15:00|625.84|625.74|625.94|625.84|626.04|625.94|625.34|625.24|272
1608308400000|2020-12-18 16:20:00|626.04|625.94|626.14|626.04|626.14|626.04|625.74|625.64|154
1608308700000|2020-12-18 16:25:00|626.04|625.94|625.54|625.44|626.04|625.94|625.54|625.44|284
1608309000000|2020-12-18 16:30:00|625.74|625.34|625.44|625.14|625.94|625.64|625.04|624.74|507
1608309300000|2020-12-18 16:35:00|625.34|625.04|625.04|624.74|625.44|625.14|624.84|624.54|284
1608309600000|2020-12-18 16:40:00|624.94|624.64|624.84|624.54|624.94|624.64|624.64|624.34|125
1608309900000|2020-12-18 16:45:00|624.94|624.64|625.24|624.94|625.24|624.94|624.84|624.54|38
1608310200000|2020-12-18 16:50:00|625.14|624.84|625.44|625.14|625.64|625.34|625.14|624.84|100
1608310500000|2020-12-18 16:55:00|625.34|625.04|625.54|625.24|625.54|625.24|625.34|625.04|39
1608310800000|2020-12-18 17:00:00|625.44|625.14|625.74|625.44|625.84|625.54|625.34|625.04|47
1608311100000|2020-12-18 17:05:00|625.84|625.54|625.64|625.34|625.84|625.54|625.64|625.34|34
1608311400000|2020-12-18 17:10:00|625.54|625.24|625.74|625.44|625.84|625.54|625.54|625.24|13
1608311700000|2020-12-18 17:15:00|625.84|625.54|625.74|625.44|625.84|625.54|625.74|625.44|33
1608312000000|2020-12-18 17:20:00|625.64|625.34|625.64|625.34|625.74|625.44|625.64|625.34|24
1608312300000|2020-12-18 17:25:00|625.54|625.24|625.84|625.54|625.84|625.54|625.54|625.24|23
1608312600000|2020-12-18 17:30:00|625.74|625.44|625.94|625.64|625.94|625.64|625.74|625.44|12
1608312900000|2020-12-18 17:35:00|625.84|625.54|626.34|626.04|626.34|626.04|625.84|625.54|70
1608313200000|2020-12-18 17:40:00|626.24|625.94|626.24|625.94|626.44|626.14|626.24|625.94|21
1608313500000|2020-12-18 17:45:00|626.14|625.84|626.14|625.84|626.24|625.94|626.14|625.84|24
1608313800000|2020-12-18 17:50:00|626.04|625.74|625.94|625.64|626.04|625.74|625.84|625.54|24
1608314100000|2020-12-18 17:55:00|625.84|625.54|625.94|625.64|626.04|625.74|625.84|625.54|27
1608314400000|2020-12-18 18:00:00|626.04|625.74|625.94|625.64|626.04|625.74|625.84|625.54|22
1608314700000|2020-12-18 18:05:00|626.04|625.74|625.94|625.64|626.04|625.74|625.84|625.54|24
1608315000000|2020-12-18 18:10:00|626.04|625.74|626.14|625.84|626.14|625.84|625.94|625.64|12
1608315300000|2020-12-18 18:15:00|626.04|625.74|625.84|625.54|626.14|625.84|625.84|625.54|8
1608315600000|2020-12-18 18:20:00|625.74|625.44|625.64|625.34|625.84|625.54|625.34|625.04|13
1608315900000|2020-12-18 18:25:00|625.54|625.24|625.54|625.24|625.74|625.44|625.54|625.24|7
1608316200000|2020-12-18 18:30:00|625.44|625.14|625.34|625.04|625.54|625.24|625.24|624.94|32
1608316500000|2020-12-18 18:35:00|625.44|625.14|625.34|625.04|625.54|625.24|625.34|625.04|15
1608316800000|2020-12-18 18:40:00|625.44|625.14|625.64|625.34|625.64|625.34|625.34|625.04|15
1608317100000|2020-12-18 18:45:00|625.54|625.24|625.54|625.24|625.74|625.44|625.44|625.14|21
1608317400000|2020-12-18 18:50:00|625.44|625.14|625.54|625.24|625.54|625.24|625.34|625.04|5
1608317700000|2020-12-18 18:55:00|625.64|625.34|625.44|625.14|625.64|625.34|625.44|625.14|7
1608318000000|2020-12-18 19:00:00|625.34|625.04|625.04|624.74|625.34|625.04|624.94|624.64|19
1608318300000|2020-12-18 19:05:00|625.14|624.84|625.24|624.94|625.34|625.04|625.04|624.74|12
1608318600000|2020-12-18 19:10:00|625.14|624.84|625.24|624.94|625.24|624.94|625.14|624.84|9
1608318900000|2020-12-18 19:15:00|625.34|625.04|625.14|624.84|625.34|625.04|624.94|624.64|6
1608319200000|2020-12-18 19:20:00|625.24|624.94|625.14|624.84|625.34|625.04|625.14|624.84|15
1608319500000|2020-12-18 19:25:00|625.04|624.74|624.94|624.64|625.14|624.84|624.84|624.54|19
1608319800000|2020-12-18 19:30:00|625.04|624.74|624.94|624.64|625.14|624.84|624.84|624.54|32
1608320100000|2020-12-18 19:35:00|625.04|624.74|624.94|624.64|625.14|624.84|624.84|624.54|13
1608320400000|2020-12-18 19:40:00|624.84|624.54|624.84|624.54|625.04|624.74|624.74|624.44|30
1608320700000|2020-12-18 19:45:00|624.94|624.64|624.84|624.54|624.94|624.64|624.54|624.24|12
1608321000000|2020-12-18 19:50:00|624.74|624.44|624.74|624.44|624.94|624.64|624.64|624.34|12
1608321300000|2020-12-18 19:55:00|624.84|624.54|624.74|624.44|624.84|624.54|624.54|624.24|24
1608321600000|2020-12-18 20:00:00|624.64|624.34|624.54|624.24|624.84|624.54|624.34|624.04|24
1608321900000|2020-12-18 20:05:00|624.64|624.34|624.74|624.44|624.84|624.54|624.54|624.24|18
1608322200000|2020-12-18 20:10:00|624.64|624.34|624.54|624.24|624.74|624.44|624.34|624.04|11
1608322500000|2020-12-18 20:15:00|624.64|624.34|624.54|624.24|624.74|624.44|624.44|624.14|14
1608322800000|2020-12-18 20:20:00|624.44|624.14|624.34|624.04|624.44|624.14|624.14|623.84|21
1608323100000|2020-12-18 20:25:00|624.24|623.94|624.04|623.74|624.24|623.94|623.94|623.64|34
1608323400000|2020-12-18 20:30:00|623.94|623.64|623.94|623.64|624.04|623.74|623.74|623.44|112
1608323700000|2020-12-18 20:35:00|623.84|623.54|623.64|623.34|623.84|623.54|623.54|623.24|42
1608324000000|2020-12-18 20:40:00|623.54|623.24|624.14|623.84|624.24|623.94|623.44|623.14|79
1608324300000|2020-12-18 20:45:00|624.24|623.94|624.34|624.04|624.54|624.24|624.04|623.74|56
1608324600000|2020-12-18 20:50:00|624.24|623.94|624.64|624.34|624.84|624.54|623.94|623.64|115
1608324900000|2020-12-18 20:55:00|624.44|624.14|624.44|624.14|624.94|624.64|624.24|623.94|119
1608325200000|2020-12-18 21:00:00|621.14|620.84|624.54|624.04|624.74|624.24|621.14|620.84|0
1608325500000|2020-12-18 21:05:00|624.44|623.94|624.14|623.64|624.74|624.24|623.94|623.44|0
1608325800000|2020-12-18 21:10:00|624.24|623.74|624.84|624.34|624.84|624.34|624.04|623.54|0
1608326100000|2020-12-18 21:15:00|624.74|624.24|624.64|624.14|624.84|624.34|624.64|624.14|0
1608326400000|2020-12-18 21:20:00|624.74|624.24|624.54|624.04|624.74|624.24|624.54|624.04|0
1608326700000|2020-12-18 21:25:00|624.44|623.94|624.54|624.04|624.54|624.04|624.44|623.94|0
1608327000000|2020-12-18 21:30:00|624.44|623.94|624.94|624.44|625.04|624.54|624.44|623.94|0
1608327300000|2020-12-18 21:35:00|625.04|624.54|625.24|624.74|625.34|624.84|624.94|624.44|0
1608327600000|2020-12-18 21:40:00|625.14|624.64|625.54|625.04|625.54|625.04|624.94|624.44|0
1608327900000|2020-12-18 21:45:00|625.44|624.94|625.94|625.44|626.04|625.54|625.44|624.94|0
1608328200000|2020-12-18 21:50:00|625.84|625.34|625.54|625.04|625.94|625.44|625.54|625.04|0
1608328500000|2020-12-18 21:55:00|625.44|624.94|625.54|625.04|625.64|625.14|625.14|624.64|0
1608505200000|2020-12-20 23:00:00|624.84|624.34|623.04|622.54|624.94|624.44|623.04|622.54|0
1608505500000|2020-12-20 23:05:00|623.14|622.64|623.54|623.04|623.84|623.34|623.04|622.54|0
1608505800000|2020-12-20 23:10:00|623.64|623.14|623.24|622.74|623.84|623.34|623.14|622.64|0
1608506100000|2020-12-20 23:15:00|623.14|622.64|623.34|622.84|623.54|623.04|623.14|622.64|0
1608506400000|2020-12-20 23:20:00|623.24|622.74|623.54|623.04|623.54|623.04|623.04|622.54|0
1608506700000|2020-12-20 23:25:00|623.44|622.94|623.54|623.04|623.54|623.04|623.44|622.94|0
1608507000000|2020-12-20 23:30:00|623.64|623.14|623.24|622.74|623.64|623.14|623.04|622.54|0
1608507300000|2020-12-20 23:35:00|623.34|622.84|622.94|622.44|623.44|622.94|622.94|622.44|0
1608507600000|2020-12-20 23:40:00|623.04|622.54|622.64|622.14|623.04|622.54|622.64|622.14|0
1608507900000|2020-12-20 23:45:00|622.74|622.24|622.84|622.34|622.94|622.44|622.64|622.14|0
1608508200000|2020-12-20 23:50:00|622.94|622.44|623.04|622.54|623.14|622.64|622.84|622.34|0
1608508500000|2020-12-20 23:55:00|622.94|622.44|623.44|622.94|623.44|622.94|622.94|622.44|0
1608508800000|2020-12-21 00:00:00|623.34|622.84|623.94|623.44|624.04|623.54|623.34|622.84|0
1608509100000|2020-12-21 00:05:00|624.04|623.54|624.04|623.54|624.24|623.74|623.94|623.44|0
1608509400000|2020-12-21 00:10:00|623.74|623.24|623.44|622.94|623.74|623.24|622.94|622.44|0
1608509700000|2020-12-21 00:15:00|623.54|623.04|618.94|618.44|623.54|623.04|618.04|617.54|0
1608510000000|2020-12-21 00:20:00|618.84|618.34|618.84|618.34|619.34|618.84|618.74|618.24|0
1608510300000|2020-12-21 00:25:00|618.74|618.24|618.34|617.84|618.94|618.44|618.04|617.54|0
1608510600000|2020-12-21 00:30:00|618.24|617.74|618.94|618.44|619.04|618.54|618.24|617.74|0
1608510900000|2020-12-21 00:35:00|618.84|618.34|618.44|617.94|618.94|618.44|618.44|617.94|0
1608511200000|2020-12-21 00:40:00|618.54|618.04|618.44|617.94|618.64|618.14|618.44|617.94|0
1608511500000|2020-12-21 00:45:00|618.34|617.84|618.34|617.84|618.54|618.04|617.84|617.34|0
1608511800000|2020-12-21 00:50:00|618.44|617.94|618.84|618.34|618.94|618.44|618.14|617.64|0
1608512100000|2020-12-21 00:55:00|618.74|618.24|617.24|616.74|618.84|618.34|616.84|616.34|0
1608512400000|2020-12-21 01:00:00|617.14|616.64|616.94|616.44|617.14|616.64|616.24|615.74|0
1608512700000|2020-12-21 01:05:00|616.84|616.34|617.44|616.94|617.44|616.94|616.84|616.34|0
1608513000000|2020-12-21 01:10:00|617.54|617.04|617.44|616.94|617.64|617.14|617.44|616.94|0
1608513300000|2020-12-21 01:15:00|617.34|616.84|617.14|616.64|617.34|616.84|616.64|616.14|0
1608513600000|2020-12-21 01:20:00|617.24|616.74|617.44|616.94|617.44|616.94|617.14|616.64|0
1608513900000|2020-12-21 01:25:00|617.54|617.04|617.14|616.64|617.54|617.04|617.14|616.64|0
1608514200000|2020-12-21 01:30:00|617.24|616.74|617.24|616.74|617.34|616.84|616.94|616.44|0
1608514500000|2020-12-21 01:35:00|617.14|616.64|616.74|616.24|617.14|616.64|616.54|616.04|0
1608514800000|2020-12-21 01:40:00|616.84|616.34|616.54|616.04|616.94|616.44|616.44|615.94|0
1608515100000|2020-12-21 01:45:00|616.44|615.94|615.94|615.44|616.44|615.94|615.84|615.34|0
1608515400000|2020-12-21 01:50:00|615.84|615.34|615.94|615.44|615.94|615.44|615.54|615.04|0
1608515700000|2020-12-21 01:55:00|615.84|615.34|615.84|615.34|616.04|615.54|615.84|615.34|0
1608516000000|2020-12-21 02:00:00|615.94|615.44|616.84|616.34|616.84|616.34|615.94|615.44|0
1608516300000|2020-12-21 02:05:00|616.74|616.24|616.74|616.24|616.84|616.34|616.44|615.94|0
1608516600000|2020-12-21 02:10:00|616.64|616.14|616.74|616.24|616.74|616.24|616.64|616.14|0
1608516900000|2020-12-21 02:15:00|616.84|616.34|616.94|616.44|616.94|616.44|616.74|616.24|0
1608517200000|2020-12-21 02:20:00|616.84|616.34|616.74|616.24|616.94|616.44|616.74|616.24|0
1608517500000|2020-12-21 02:25:00|616.84|616.34|616.14|615.64|616.94|616.44|616.14|615.64|0
1608517800000|2020-12-21 02:30:00|616.24|615.74|616.14|615.64|616.24|615.74|615.74|615.24|0
1608518100000|2020-12-21 02:35:00|616.04|615.54|615.94|615.44|616.04|615.54|615.84|615.34|0
1608518400000|2020-12-21 02:40:00|616.04|615.54|615.84|615.34|616.04|615.54|615.84|615.34|0
1608518700000|2020-12-21 02:45:00|615.94|615.44|616.04|615.54|616.14|615.64|615.84|615.34|0
1608519000000|2020-12-21 02:50:00|615.94|615.44|615.84|615.34|616.04|615.54|615.84|615.34|0
1608519300000|2020-12-21 02:55:00|615.74|615.24|616.04|615.54|616.04|615.54|615.74|615.24|0
1608519600000|2020-12-21 03:00:00|615.94|615.44|615.74|615.24|616.04|615.54|615.64|615.14|0
1608519900000|2020-12-21 03:05:00|615.84|615.34|615.44|614.94|615.84|615.34|615.24|614.74|0
1608520200000|2020-12-21 03:10:00|615.54|615.04|615.94|615.44|616.04|615.54|615.54|615.04|0
1608520500000|2020-12-21 03:15:00|615.84|615.34|616.04|615.54|616.04|615.54|615.84|615.34|0
1608520800000|2020-12-21 03:20:00|615.94|615.44|615.84|615.34|616.04|615.54|615.84|615.34|0
1608521100000|2020-12-21 03:25:00|615.94|615.44|616.04|615.54|616.04|615.54|615.94|615.44|0
1608521400000|2020-12-21 03:30:00|615.94|615.44|615.74|615.24|615.94|615.44|615.74|615.24|0
1608521700000|2020-12-21 03:35:00|615.64|615.14|615.64|615.14|615.84|615.34|615.64|615.14|0
1608522000000|2020-12-21 03:40:00|615.54|615.04|615.64|615.14|615.64|615.14|615.54|615.04|0
1608522600000|2020-12-21 03:50:00|615.74|615.24|615.54|615.04|615.74|615.24|615.54|615.04|0
1608522900000|2020-12-21 03:55:00|615.44|614.94|615.54|615.04|615.54|615.04|615.34|614.84|0
1608523200000|2020-12-21 04:00:00|615.44|614.94|615.54|615.04|615.54|615.04|615.34|614.84|0
1608523500000|2020-12-21 04:05:00|615.64|615.14|615.84|615.34|615.84|615.34|615.54|615.04|0
1608523800000|2020-12-21 04:10:00|615.94|615.44|616.54|616.04|616.54|616.04|615.94|615.44|0
1608524100000|2020-12-21 04:15:00|616.64|616.14|616.64|616.14|616.64|616.14|616.64|616.14|0
1608524400000|2020-12-21 04:20:00|616.74|616.24|616.74|616.24|616.74|616.24|616.74|616.24|0
1608525000000|2020-12-21 04:30:00|616.64|616.14|616.54|616.04|616.64|616.14|616.54|616.04|0
1608525300000|2020-12-21 04:35:00|616.64|616.14|616.54|616.04|616.84|616.34|616.54|616.04|0
1608525600000|2020-12-21 04:40:00|616.44|615.94|616.54|616.04|616.54|616.04|616.44|615.94|0
1608525900000|2020-12-21 04:45:00|616.44|615.94|616.44|615.94|616.54|616.04|616.44|615.94|0
1608526200000|2020-12-21 04:50:00|616.54|616.04|616.54|616.04|616.54|616.04|616.44|615.94|0
1608526500000|2020-12-21 04:55:00|616.64|616.14|616.54|616.04|616.74|616.24|616.54|616.04|0
1608526800000|2020-12-21 05:00:00|616.44|615.94|616.74|616.24|616.74|616.24|616.44|615.94|0
1608527100000|2020-12-21 05:05:00|616.84|616.34|616.84|616.34|616.84|616.34|616.84|616.34|0
1608527400000|2020-12-21 05:10:00|616.94|616.44|617.14|616.64|617.24|616.74|616.84|616.34|0
1608527700000|2020-12-21 05:15:00|617.04|616.54|617.04|616.54|617.14|616.64|617.04|616.54|0
1608528600000|2020-12-21 05:30:00|617.14|616.64|617.44|616.94|617.44|616.94|617.04|616.54|0
1608528900000|2020-12-21 05:35:00|617.54|617.04|617.64|617.14|617.64|617.14|617.44|616.94|0
1608529200000|2020-12-21 05:40:00|617.74|617.24|617.94|617.44|617.94|617.44|617.74|617.24|0
1608529500000|2020-12-21 05:45:00|618.04|617.54|618.14|617.64|618.34|617.84|618.04|617.54|0
1608529800000|2020-12-21 05:50:00|618.24|617.74|618.24|617.74|618.24|617.74|618.14|617.64|0
1608530100000|2020-12-21 05:55:00|618.14|617.64|618.24|617.74|618.24|617.74|618.14|617.64|0
1608530400000|2020-12-21 06:00:00|618.14|617.64|617.94|617.44|618.14|617.64|617.94|617.44|0
1608530700000|2020-12-21 06:05:00|618.04|617.54|617.94|617.44|618.04|617.54|617.94|617.44|0
1608531000000|2020-12-21 06:10:00|617.84|617.34|617.64|617.14|617.84|617.34|617.44|616.94|0
1608531300000|2020-12-21 06:15:00|617.74|617.24|617.84|617.34|617.94|617.44|617.74|617.24|0
1608531600000|2020-12-21 06:20:00|617.74|617.24|617.94|617.44|618.04|617.54|617.74|617.24|0
1608531900000|2020-12-21 06:25:00|617.84|617.34|617.74|617.24|617.84|617.34|617.64|617.14|0
1608532200000|2020-12-21 06:30:00|617.84|617.34|618.04|617.54|618.04|617.54|617.74|617.24|0
1608532500000|2020-12-21 06:35:00|617.94|617.44|617.94|617.44|618.04|617.54|617.94|617.44|0
1608532800000|2020-12-21 06:40:00|617.84|617.34|616.34|615.84|617.84|617.34|616.24|615.74|0
1608533100000|2020-12-21 06:45:00|616.24|615.74|616.74|616.24|616.74|616.24|616.04|615.54|0
1608533400000|2020-12-21 06:50:00|616.64|616.14|616.74|616.24|616.84|616.34|616.44|615.94|0
1608533700000|2020-12-21 06:55:00|616.84|616.34|616.54|616.04|616.84|616.34|616.54|616.04|0
1608534000000|2020-12-21 07:00:00|616.84|616.54|618.64|618.34|618.64|618.34|616.14|615.84|387
1608534300000|2020-12-21 07:05:00|618.74|618.44|617.74|617.44|618.74|618.44|617.74|617.44|86
1608534600000|2020-12-21 07:10:00|617.64|617.34|618.24|617.94|618.44|618.14|617.64|617.34|124
1608534900000|2020-12-21 07:15:00|618.34|618.04|618.44|618.14|618.64|618.34|618.04|617.74|91
1608535200000|2020-12-21 07:20:00|618.34|618.04|617.84|617.54|618.44|618.14|617.84|617.54|130
1608535500000|2020-12-21 07:25:00|617.94|617.64|616.94|616.64|617.94|617.64|616.94|616.64|87
1608535800000|2020-12-21 07:30:00|617.04|616.74|616.74|616.44|617.24|616.94|616.54|616.24|188
1608536100000|2020-12-21 07:35:00|616.84|616.54|616.94|616.64|616.94|616.64|616.14|615.84|142
1608536400000|2020-12-21 07:40:00|617.04|616.74|617.44|617.14|617.54|617.24|616.64|616.34|101
1608536700000|2020-12-21 07:45:00|617.34|617.04|617.64|617.34|617.74|617.44|617.14|616.84|99
1608537000000|2020-12-21 07:50:00|617.54|617.24|617.94|617.64|617.94|617.64|617.14|616.84|131
1608537300000|2020-12-21 07:55:00|618.04|617.74|617.94|617.64|618.44|618.14|617.74|617.44|187
1608537600000|2020-12-21 08:00:00|617.64|617.54|614.04|613.94|617.64|617.54|613.54|613.44|1747
1608537900000|2020-12-21 08:05:00|614.24|614.14|615.94|615.84|615.94|615.84|613.34|613.24|813
1608538200000|2020-12-21 08:10:00|615.84|615.74|617.24|617.14|617.44|617.34|615.64|615.54|550
1608538500000|2020-12-21 08:15:00|617.14|617.04|616.84|616.74|617.14|617.04|616.14|616.04|403
1608538800000|2020-12-21 08:20:00|616.74|616.64|615.54|615.44|617.04|616.94|615.04|614.94|335
1608539100000|2020-12-21 08:25:00|615.64|615.54|614.34|614.24|615.64|615.54|614.34|614.24|249
1608539400000|2020-12-21 08:30:00|614.24|614.14|615.24|615.14|615.34|615.24|614.24|614.14|264
1608539700000|2020-12-21 08:35:00|615.14|615.04|615.94|615.84|616.24|616.14|614.94|614.84|335
1608540000000|2020-12-21 08:40:00|615.89|615.79|614.99|614.89|616.79|616.69|614.89|614.79|326
1608540300000|2020-12-21 08:45:00|614.89|614.79|614.29|614.19|615.49|615.39|614.09|613.99|410
1608540600000|2020-12-21 08:50:00|614.39|614.29|613.69|613.59|614.99|614.89|613.59|613.49|501
1608540900000|2020-12-21 08:55:00|613.59|613.49|614.29|614.19|614.39|614.29|613.39|613.29|305
1608541200000|2020-12-21 09:00:00|614.19|614.09|613.69|613.59|614.29|614.19|613.49|613.39|249
1608541500000|2020-12-21 09:05:00|613.59|613.49|613.69|613.59|613.89|613.79|613.39|613.29|161
1608541800000|2020-12-21 09:10:00|613.59|613.49|612.79|612.69|613.69|613.59|612.59|612.49|217
1608542100000|2020-12-21 09:15:00|612.69|612.59|613.79|613.69|614.19|614.09|612.69|612.59|255
1608542400000|2020-12-21 09:20:00|613.69|613.59|613.49|613.39|614.39|614.29|613.29|613.19|169
1608542700000|2020-12-21 09:25:00|613.39|613.29|613.89|613.79|613.89|613.79|613.09|612.99|185
1608543000000|2020-12-21 09:30:00|613.79|613.69|613.69|613.59|613.89|613.79|612.99|612.89|151
1608543300000|2020-12-21 09:35:00|613.79|613.69|613.79|613.69|613.89|613.79|612.99|612.89|261
1608543600000|2020-12-21 09:40:00|613.69|613.59|612.09|611.99|613.79|613.69|612.09|611.99|316
1608543900000|2020-12-21 09:45:00|611.99|611.89|610.79|610.69|612.09|611.99|610.59|610.49|701
1608544200000|2020-12-21 09:50:00|610.69|610.59|610.39|610.29|610.89|610.79|609.99|609.89|360
1608544500000|2020-12-21 09:55:00|610.29|610.19|610.19|610.09|610.59|610.49|609.89|609.79|287
1608544800000|2020-12-21 10:00:00|610.09|609.99|608.99|608.89|610.09|609.99|608.79|608.69|463
1608545100000|2020-12-21 10:05:00|608.89|608.79|608.39|608.29|609.09|608.99|607.69|607.59|764
1608545400000|2020-12-21 10:10:00|608.29|608.19|608.69|608.59|608.89|608.79|607.89|607.79|480
1608545700000|2020-12-21 10:15:00|608.59|608.49|608.19|608.09|609.49|609.39|608.09|607.99|263
1608546000000|2020-12-21 10:20:00|608.29|608.19|606.29|606.19|608.29|608.19|606.09|605.99|596
1608546300000|2020-12-21 10:25:00|606.19|606.09|604.69|604.59|606.49|606.39|604.59|604.49|788
1608546600000|2020-12-21 10:30:00|604.79|604.69|604.49|604.39|604.99|604.89|603.39|603.29|726
1608546900000|2020-12-21 10:35:00|604.59|604.49|606.69|606.59|606.89|606.79|604.09|603.99|579
1608547200000|2020-12-21 10:40:00|606.79|606.69|605.59|605.49|606.79|606.69|605.29|605.19|319
1608547500000|2020-12-21 10:45:00|605.69|605.59|604.69|604.59|605.69|605.59|604.39|604.29|341
1608547800000|2020-12-21 10:50:00|604.79|604.69|604.59|604.49|605.39|605.29|602.59|602.49|679
1608548100000|2020-12-21 10:55:00|604.69|604.59|604.19|604.09|605.29|605.19|602.39|602.29|866
1608548400000|2020-12-21 11:00:00|604.29|604.19|604.29|604.19|605.19|605.09|603.59|603.49|680
1608548700000|2020-12-21 11:05:00|604.19|604.09|605.09|604.99|605.69|605.59|603.99|603.89|450
1608549000000|2020-12-21 11:10:00|605.19|605.09|606.39|606.29|607.09|606.99|604.89|604.79|557
1608549300000|2020-12-21 11:15:00|606.49|606.39|606.49|606.39|607.49|607.39|606.39|606.29|430
1608549600000|2020-12-21 11:20:00|606.39|606.29|605.99|605.89|606.49|606.39|605.69|605.59|230
1608549900000|2020-12-21 11:25:00|605.89|605.79|607.09|606.99|607.09|606.99|605.49|605.39|243
1608550200000|2020-12-21 11:30:00|607.19|607.09|607.29|607.19|607.69|607.59|606.69|606.59|228
1608550500000|2020-12-21 11:35:00|607.39|607.29|607.99|607.89|608.09|607.99|607.19|607.09|245
1608550800000|2020-12-21 11:40:00|607.89|607.79|608.09|607.99|608.09|607.99|607.39|607.29|167
1608551100000|2020-12-21 11:45:00|608.19|608.09|608.09|607.99|608.19|608.09|607.59|607.49|198
1608551400000|2020-12-21 11:50:00|607.99|607.89|606.99|606.89|607.99|607.89|606.79|606.69|283
1608551700000|2020-12-21 11:55:00|607.09|606.99|607.19|607.09|608.09|607.99|606.89|606.79|273
1608552000000|2020-12-21 12:00:00|607.29|607.19|608.79|608.69|608.79|608.69|607.29|607.19|227
1608552300000|2020-12-21 12:05:00|608.89|608.79|608.69|608.59|609.19|609.09|608.39|608.29|273
1608552600000|2020-12-21 12:10:00|608.79|608.69|608.89|608.79|609.09|608.99|608.49|608.39|115
1608552900000|2020-12-21 12:15:00|608.99|608.89|608.99|608.89|609.09|608.99|608.59|608.49|120
1608553200000|2020-12-21 12:20:00|608.89|608.79|608.09|607.99|609.29|609.19|607.89|607.79|172
1608553500000|2020-12-21 12:25:00|608.19|608.09|608.29|608.19|608.49|608.39|607.79|607.69|175
1608553800000|2020-12-21 12:30:00|608.19|608.09|607.99|607.89|608.59|608.49|607.79|607.69|178
1608554100000|2020-12-21 12:35:00|608.09|607.99|608.49|608.39|608.69|608.59|607.99|607.89|97
1608554400000|2020-12-21 12:40:00|608.6|608.5|608.9|608.8|609.3|609.2|608.6|608.5|85
1608554700000|2020-12-21 12:45:00|609|608.9|609|608.9|609.3|609.2|608.8|608.7|75
1608555000000|2020-12-21 12:50:00|609.1|609|608.8|608.7|609.4|609.3|608.7|608.6|64
1608555300000|2020-12-21 12:55:00|608.9|608.8|608.5|608.4|609.3|609.2|608.5|608.4|80
1608555600000|2020-12-21 13:00:00|608.6|608.5|608.3|608.2|608.7|608.6|607.6|607.5|139
1608555900000|2020-12-21 13:05:00|608.2|608.1|607.2|607.1|608.3|608.2|607.1|607|254
1608556200000|2020-12-21 13:10:00|607.3|607.2|606.6|606.5|607.6|607.5|606.6|606.5|228
1608556500000|2020-12-21 13:15:00|606.7|606.6|606.4|606.3|606.7|606.6|606|605.9|218
1608556800000|2020-12-21 13:20:00|606.3|606.2|606.6|606.5|606.8|606.7|606.2|606.1|200
1608557100000|2020-12-21 13:25:00|606.5|606.4|606.5|606.4|607.1|607|606.5|606.4|150
1608557400000|2020-12-21 13:30:00|606.6|606.5|606.1|606|606.6|606.5|605.7|605.6|198
1608557700000|2020-12-21 13:35:00|606|605.9|606.4|606.3|607.2|607.1|606|605.9|204
1608558000000|2020-12-21 13:40:00|606.5|606.4|606.5|606.4|606.8|606.7|606.4|606.3|93
1608558300000|2020-12-21 13:45:00|606.6|606.5|606.5|606.4|606.7|606.6|605.9|605.8|92
1608558600000|2020-12-21 13:50:00|606.4|606.3|606.2|606.1|606.9|606.8|605.8|605.7|187
1608558900000|2020-12-21 13:55:00|606.3|606.2|606.9|606.8|607|606.9|606.1|606|170
1608559200000|2020-12-21 14:00:00|607|606.9|605.8|605.7|607.1|607|605.8|605.7|123
1608559500000|2020-12-21 14:05:00|605.9|605.8|605.8|605.7|605.9|605.8|605.3|605.2|149
1608559800000|2020-12-21 14:10:00|605.9|605.8|606.4|606.3|606.5|606.4|605.4|605.3|217
1608560100000|2020-12-21 14:15:00|606.3|606.2|606.4|606.3|606.7|606.6|606.1|606|150
1608560400000|2020-12-21 14:20:00|606.3|606.2|605.9|605.8|606.3|606.2|605.8|605.7|82
1608560700000|2020-12-21 14:25:00|605.8|605.7|605.8|605.7|606|605.9|605.5|605.4|102
1608561000000|2020-12-21 14:30:00|605.9|605.8|607.2|607.1|607.2|607.1|605.7|605.6|361
1608561300000|2020-12-21 14:35:00|607.3|607.2|607.5|607.4|607.7|607.6|607|606.9|305
1608561600000|2020-12-21 14:40:00|607.4|607.3|606.5|606.4|607.6|607.5|606.5|606.4|309
1608561900000|2020-12-21 14:45:00|606.6|606.5|606.3|606.2|607.2|607.1|605.9|605.8|336
1608562200000|2020-12-21 14:50:00|606.2|606.1|606.6|606.5|607.4|607.3|606.2|606.1|241
1608562500000|2020-12-21 14:55:00|606.7|606.6|605.9|605.8|606.9|606.8|605.8|605.7|189
1608562800000|2020-12-21 15:00:00|605.8|605.7|605.2|605.1|606.7|606.6|605|604.9|333
1608563100000|2020-12-21 15:05:00|605.1|605|604.2|604.1|605.2|605.1|604|603.9|330
1608563400000|2020-12-21 15:10:00|604.27|604.17|603.97|603.87|604.77|604.67|603.77|603.67|258
1608563700000|2020-12-21 15:15:00|603.87|603.77|603.87|603.77|604.67|604.57|603.47|603.37|331
1608564000000|2020-12-21 15:20:00|603.97|603.87|604.47|604.37|604.87|604.77|603.67|603.57|183
1608564300000|2020-12-21 15:25:00|604.37|604.27|604.67|604.57|604.87|604.77|604.27|604.17|206
1608564600000|2020-12-21 15:30:00|604.57|604.47|605.97|605.87|605.97|605.87|604.27|604.17|272
1608564900000|2020-12-21 15:35:00|606.07|605.97|605.97|605.87|606.37|606.27|605.67|605.57|176
1608565200000|2020-12-21 15:40:00|605.87|605.77|606.37|606.27|606.57|606.47|605.57|605.47|211
1608565500000|2020-12-21 15:45:00|606.27|606.17|606.77|606.67|606.77|606.67|605.67|605.57|173
1608565800000|2020-12-21 15:50:00|606.87|606.77|606.87|606.77|607.27|607.17|606.47|606.37|197
1608566100000|2020-12-21 15:55:00|606.97|606.87|607.37|607.27|607.97|607.87|606.77|606.67|284
1608566400000|2020-12-21 16:00:00|607.47|607.37|608.77|608.67|608.77|608.67|607.17|607.07|277
1608566700000|2020-12-21 16:05:00|608.87|608.77|609.27|609.17|609.37|609.27|608.57|608.47|189
1608567000000|2020-12-21 16:10:00|609.17|609.07|609.17|609.07|609.37|609.27|608.57|608.47|183
1608567300000|2020-12-21 16:15:00|609.07|608.97|609.07|608.97|609.27|609.17|608.57|608.47|181
1608567600000|2020-12-21 16:20:00|608.97|608.87|609.67|609.57|609.97|609.87|608.97|608.87|266
1608567900000|2020-12-21 16:25:00|609.77|609.67|609.57|609.47|610.37|610.27|609.37|609.27|536
1608568200000|2020-12-21 16:30:00|609.67|609.37|609.57|609.27|609.97|609.67|609.27|608.97|1041
1608568500000|2020-12-21 16:35:00|609.67|609.37|610.37|610.07|610.47|610.17|609.57|609.27|361
1608568800000|2020-12-21 16:40:00|610.47|610.17|610.87|610.57|610.87|610.57|610.37|610.07|189
1608569100000|2020-12-21 16:45:00|610.77|610.47|610.57|610.27|610.87|610.57|610.37|610.07|100
1608569400000|2020-12-21 16:50:00|610.47|610.17|610.37|610.07|610.67|610.37|610.37|610.07|88
1608569700000|2020-12-21 16:55:00|610.47|610.17|610.17|609.87|610.47|610.17|610.17|609.87|37
1608570000000|2020-12-21 17:00:00|610.27|609.97|610.77|610.47|610.87|610.57|610.27|609.97|49
1608570300000|2020-12-21 17:05:00|610.67|610.37|610.57|610.27|610.77|610.47|610.37|610.07|56
1608570600000|2020-12-21 17:10:00|610.67|610.37|610.37|610.07|610.67|610.37|610.37|610.07|33
1608570900000|2020-12-21 17:15:00|610.47|610.17|610.07|609.77|610.47|610.17|610.07|609.77|33
1608571200000|2020-12-21 17:20:00|610.17|609.87|610.87|610.57|610.87|610.57|610.07|609.77|52
1608571500000|2020-12-21 17:25:00|610.77|610.47|610.97|610.67|610.97|610.67|610.67|610.37|32
1608571800000|2020-12-21 17:30:00|611.07|610.77|611.37|611.07|611.47|611.17|611.07|610.77|48
1608572100000|2020-12-21 17:35:00|611.27|610.97|611.57|611.27|611.67|611.37|611.27|610.97|28
1608572400000|2020-12-21 17:40:00|611.47|611.17|611.27|610.97|611.57|611.27|611.17|610.87|20
1608572700000|2020-12-21 17:45:00|611.37|611.07|611.77|611.47|611.87|611.57|611.27|610.97|50
1608573000000|2020-12-21 17:50:00|611.87|611.57|612.17|611.87|612.47|612.17|611.77|611.47|83
1608573300000|2020-12-21 17:55:00|612.27|611.97|612.27|611.97|612.47|612.17|612.17|611.87|29
1608573600000|2020-12-21 18:00:00|612.37|612.07|612.27|611.97|612.57|612.27|612.07|611.77|59
1608573900000|2020-12-21 18:05:00|612.37|612.07|612.47|612.17|612.67|612.37|612.17|611.87|62
1608574200000|2020-12-21 18:10:00|612.57|612.27|612.67|612.37|612.87|612.57|612.47|612.17|76
1608574500000|2020-12-21 18:15:00|612.77|612.47|612.97|612.67|612.97|612.67|612.67|612.37|24
1608574800000|2020-12-21 18:20:00|612.87|612.57|612.67|612.37|612.97|612.67|612.57|612.27|43
1608575100000|2020-12-21 18:25:00|612.57|612.27|613.17|612.87|613.17|612.87|612.57|612.27|51
1608575400000|2020-12-21 18:30:00|613.27|612.97|613.37|613.07|613.37|613.07|612.97|612.67|83
1608575700000|2020-12-21 18:35:00|613.47|613.17|613.47|613.17|613.67|613.37|613.37|613.07|29
1608576000000|2020-12-21 18:40:00|613.57|613.27|614.07|613.77|614.17|613.87|613.57|613.27|80
1608576300000|2020-12-21 18:45:00|613.97|613.67|613.87|613.57|614.17|613.87|613.67|613.37|50
1608576600000|2020-12-21 18:50:00|613.97|613.67|614.37|614.07|614.37|614.07|613.87|613.57|27
1608576900000|2020-12-21 18:55:00|614.27|613.97|614.07|613.77|614.37|614.07|614.07|613.77|28
1608577200000|2020-12-21 19:00:00|613.97|613.67|613.87|613.57|614.07|613.77|613.77|613.47|41
1608577500000|2020-12-21 19:05:00|613.97|613.67|613.67|613.37|614.07|613.77|613.67|613.37|27
1608577800000|2020-12-21 19:10:00|613.77|613.47|614.17|613.87|614.17|613.87|613.67|613.37|33
1608578100000|2020-12-21 19:15:00|614.07|613.77|614.17|613.87|614.27|613.97|614.07|613.77|7
1608578400000|2020-12-21 19:20:00|614.07|613.77|614.37|614.07|614.57|614.27|614.07|613.77|31
1608578700000|2020-12-21 19:25:00|614.47|614.17|614.57|614.27|614.87|614.57|614.37|614.07|32
1608579000000|2020-12-21 19:30:00|614.47|614.17|614.87|614.57|615.07|614.77|614.47|614.17|31
1608579300000|2020-12-21 19:35:00|614.97|614.67|614.97|614.67|615.27|614.97|614.87|614.57|37
1608579600000|2020-12-21 19:40:00|615.07|614.77|615.07|614.77|615.17|614.87|614.97|614.67|14
1608579900000|2020-12-21 19:45:00|614.97|614.67|614.97|614.67|615.07|614.77|614.97|614.67|6
1608580200000|2020-12-21 19:50:00|614.87|614.57|615.17|614.87|615.27|614.97|614.87|614.57|10
1608580500000|2020-12-21 19:55:00|615.07|614.77|614.87|614.57|615.17|614.87|614.67|614.37|27
1608580800000|2020-12-21 20:00:00|614.97|614.67|614.87|614.57|615.07|614.77|614.77|614.47|19
1608581100000|2020-12-21 20:05:00|614.77|614.47|614.27|613.97|614.87|614.57|614.17|613.87|22
1608581400000|2020-12-21 20:10:00|614.17|613.87|614.57|614.27|614.57|614.27|613.97|613.67|62
1608581700000|2020-12-21 20:15:00|614.47|614.17|614.47|614.17|614.57|614.27|614.27|613.97|8
1608582000000|2020-12-21 20:20:00|614.37|614.07|614.47|614.17|614.57|614.27|614.17|613.87|11
1608582300000|2020-12-21 20:25:00|614.37|614.07|614.67|614.37|614.77|614.47|614.37|614.07|19
1608582600000|2020-12-21 20:30:00|614.57|614.27|613.27|612.97|614.67|614.37|613.27|612.97|39
1608582900000|2020-12-21 20:35:00|613.37|613.07|614.07|613.77|614.17|613.87|613.07|612.77|43
1608583200000|2020-12-21 20:40:00|614.17|613.87|613.87|613.57|614.37|614.07|613.87|613.57|46
1608583500000|2020-12-21 20:45:00|613.97|613.67|613.97|613.67|614.07|613.77|613.67|613.37|36
1608583800000|2020-12-21 20:50:00|613.87|613.57|613.87|613.57|613.87|613.57|613.37|613.07|41
1608584100000|2020-12-21 20:55:00|613.97|613.67|614.57|614.27|614.57|614.27|613.87|613.57|85
1608584400000|2020-12-21 21:00:00|618.07|617.77|614.37|613.87|618.07|617.77|613.87|613.37|0
1608584700000|2020-12-21 21:05:00|614.27|613.77|614.47|613.97|614.47|613.97|613.87|613.37|0
1608585000000|2020-12-21 21:10:00|614.37|613.87|614.47|613.97|614.57|614.07|613.87|613.37|0
1608585300000|2020-12-21 21:15:00|614.37|613.87|614.37|613.87|614.37|613.87|614.37|613.87|0
1608585600000|2020-12-21 21:20:00|614.27|613.77|614.27|613.77|614.37|613.87|614.27|613.77|0
1608586200000|2020-12-21 21:30:00|614.17|613.67|614.07|613.57|614.27|613.77|613.87|613.37|0
1608586500000|2020-12-21 21:35:00|613.97|613.47|614.07|613.57|614.17|613.67|613.97|613.47|0
1608586800000|2020-12-21 21:40:00|614.17|613.67|614.07|613.57|614.27|613.77|614.07|613.57|0
1608587100000|2020-12-21 21:45:00|614.17|613.67|614.27|613.77|614.27|613.77|614.07|613.57|0
1608587400000|2020-12-21 21:50:00|614.17|613.67|614.17|613.67|614.17|613.67|614.07|613.57|0
1608587700000|2020-12-21 21:55:00|614.07|613.57|614.37|613.87|614.47|613.97|614.07|613.57|0
1608588000000|2020-12-21 22:00:00|614.27|613.77|614.37|613.87|614.37|613.87|614.27|613.77|0
1608588300000|2020-12-21 22:05:00|614.27|613.77|614.27|613.77|614.27|613.77|614.27|613.77|0
1608588600000|2020-12-21 22:10:00|614.37|613.87|614.37|613.87|614.37|613.87|614.27|613.77|0
1608588900000|2020-12-21 22:15:00|614.27|613.77|614.47|613.97|614.47|613.97|614.27|613.77|0
1608589800000|2020-12-21 22:30:00|614.37|613.87|614.37|613.87|614.47|613.97|614.37|613.87|0
1608590400000|2020-12-21 22:40:00|614.47|613.97|614.37|613.87|614.47|613.97|614.37|613.87|0
1608590700000|2020-12-21 22:45:00|614.47|613.97|614.47|613.97|614.47|613.97|614.37|613.87|0
1608591000000|2020-12-21 22:50:00|614.57|614.07|614.47|613.97|614.57|614.07|614.47|613.97|0
1608591300000|2020-12-21 22:55:00|614.57|614.07|614.57|614.07|614.57|614.07|614.47|613.97|0
1608591600000|2020-12-21 23:00:00|614.67|614.17|615.17|614.67|615.27|614.77|614.67|614.17|0
1608591900000|2020-12-21 23:05:00|615.07|614.57|615.07|614.57|615.17|614.67|614.97|614.47|0
1608592200000|2020-12-21 23:10:00|615.17|614.67|614.87|614.37|615.17|614.67|614.87|614.37|0
1608592500000|2020-12-21 23:15:00|614.97|614.47|614.87|614.37|614.97|614.47|614.87|614.37|0
1608592800000|2020-12-21 23:20:00|614.77|614.27|614.87|614.37|614.97|614.47|614.77|614.27|0
1608593100000|2020-12-21 23:25:00|614.77|614.27|614.67|614.17|614.87|614.37|614.47|613.97|0
1608593400000|2020-12-21 23:30:00|614.57|614.07|614.27|613.77|614.67|614.17|614.27|613.77|0
1608593700000|2020-12-21 23:35:00|614.17|613.67|614.17|613.67|614.27|613.77|614.07|613.57|0
1608594000000|2020-12-21 23:40:00|614.07|613.57|614.47|613.97|614.47|613.97|614.07|613.57|0
1608594300000|2020-12-21 23:45:00|614.57|614.07|614.37|613.87|614.57|614.07|614.37|613.87|0
1608594600000|2020-12-21 23:50:00|614.47|613.97|614.47|613.97|614.57|614.07|614.37|613.87|0
1608594900000|2020-12-21 23:55:00|614.57|614.07|614.27|613.77|614.57|614.07|614.17|613.67|0
1608595200000|2020-12-22 00:00:00|614.37|613.87|614.77|614.27|614.87|614.37|614.27|613.77|0
1608595500000|2020-12-22 00:05:00|614.67|614.17|614.67|614.17|614.77|614.27|614.57|614.07|0
1608595800000|2020-12-22 00:10:00|614.77|614.27|615.27|614.77|615.27|614.77|614.67|614.17|0
1608596100000|2020-12-22 00:15:00|615.47|614.97|614.97|614.47|615.47|614.97|614.77|614.27|0
1608596400000|2020-12-22 00:20:00|614.87|614.37|614.27|613.77|614.87|614.37|614.27|613.77|0
1608596700000|2020-12-22 00:25:00|614.17|613.67|613.57|613.07|614.27|613.77|613.57|613.07|0
1608597000000|2020-12-22 00:30:00|613.47|612.97|613.37|612.87|613.87|613.37|613.07|612.57|0
1608597300000|2020-12-22 00:35:00|613.27|612.77|613.37|612.87|613.37|612.87|613.27|612.77|0
1608597600000|2020-12-22 00:40:00|613.27|612.77|613.07|612.57|613.37|612.87|613.07|612.57|0
1608597900000|2020-12-22 00:45:00|613.17|612.67|612.17|611.67|613.27|612.77|612.17|611.67|0
1608598200000|2020-12-22 00:50:00|612.27|611.77|611.57|611.07|612.47|611.97|611.57|611.07|0
1608598500000|2020-12-22 00:55:00|611.67|611.17|611.77|611.27|611.87|611.37|611.37|610.87|0
1608598800000|2020-12-22 01:00:00|611.87|611.37|612.37|611.87|612.37|611.87|611.67|611.17|0
1608599100000|2020-12-22 01:05:00|612.27|611.77|612.17|611.67|612.37|611.87|612.17|611.67|0
1608599400000|2020-12-22 01:10:00|611.97|611.47|612.37|611.87|612.37|611.87|611.97|611.47|0
1608599700000|2020-12-22 01:15:00|612.47|611.97|612.47|611.97|612.47|611.97|612.37|611.87|0
1608600000000|2020-12-22 01:20:00|612.57|612.07|612.77|612.27|612.77|612.27|612.57|612.07|0
1608600300000|2020-12-22 01:25:00|612.87|612.37|613.47|612.97|613.47|612.97|612.87|612.37|0
1608600600000|2020-12-22 01:30:00|613.37|612.87|613.47|612.97|613.77|613.27|613.27|612.77|0
1608600900000|2020-12-22 01:35:00|613.57|613.07|613.27|612.77|613.67|613.17|613.27|612.77|0
1608601200000|2020-12-22 01:40:00|613.17|612.67|613.17|612.67|613.47|612.97|612.97|612.47|0
1608601500000|2020-12-22 01:45:00|613.27|612.77|613.47|612.97|613.57|613.07|613.27|612.77|0
1608601800000|2020-12-22 01:50:00|613.37|612.87|612.97|612.47|613.57|613.07|612.97|612.47|0
1608602100000|2020-12-22 01:55:00|612.87|612.37|612.77|612.27|612.97|612.47|612.67|612.17|0
1608602400000|2020-12-22 02:00:00|612.67|612.17|612.87|612.37|612.97|612.47|612.37|611.87|0
1608602700000|2020-12-22 02:05:00|612.97|612.47|612.77|612.27|612.97|612.47|612.77|612.27|0
1608603000000|2020-12-22 02:10:00|612.67|612.17|612.97|612.47|612.97|612.47|612.47|611.97|0
1608603300000|2020-12-22 02:15:00|613.07|612.57|612.97|612.47|613.17|612.67|612.77|612.27|0
1608603600000|2020-12-22 02:20:00|613.07|612.57|612.97|612.47|613.17|612.67|612.97|612.47|0
1608603900000|2020-12-22 02:25:00|613.07|612.57|613.27|612.77|613.27|612.77|613.07|612.57|0
1608604200000|2020-12-22 02:30:00|613.37|612.87|613.77|613.27|613.77|613.27|613.37|612.87|0
1608604500000|2020-12-22 02:35:00|613.87|613.37|613.77|613.27|613.97|613.47|613.57|613.07|0
1608604800000|2020-12-22 02:40:00|613.67|613.17|613.47|612.97|613.67|613.17|613.47|612.97|0
1608605100000|2020-12-22 02:45:00|613.57|613.07|613.67|613.17|613.77|613.27|613.47|612.97|0
1608605400000|2020-12-22 02:50:00|613.77|613.27|613.77|613.27|613.97|613.47|613.77|613.27|0
1608605700000|2020-12-22 02:55:00|613.67|613.17|613.47|612.97|613.67|613.17|613.47|612.97|0
1608606000000|2020-12-22 03:00:00|613.57|613.07|613.17|612.67|613.67|613.17|613.17|612.67|0
1608606300000|2020-12-22 03:05:00|613.07|612.57|612.87|612.37|613.07|612.57|612.87|612.37|0
1608606600000|2020-12-22 03:10:00|612.67|612.17|612.27|611.77|612.67|612.17|612.27|611.77|0
1608606900000|2020-12-22 03:15:00|612.37|611.87|612.27|611.77|612.37|611.87|611.97|611.47|0
1608607200000|2020-12-22 03:20:00|612.37|611.87|612.37|611.87|612.37|611.87|612.27|611.77|0
1608607500000|2020-12-22 03:25:00|612.47|611.97|612.37|611.87|612.57|612.07|612.37|611.87|0
1608607800000|2020-12-22 03:30:00|612.47|611.97|612.57|612.07|612.57|612.07|612.27|611.77|0
1608608100000|2020-12-22 03:35:00|612.37|611.87|612.07|611.57|612.37|611.87|611.57|611.07|0
1608608400000|2020-12-22 03:40:00|611.97|611.47|612.37|611.87|612.47|611.97|611.97|611.47|0
1608608700000|2020-12-22 03:45:00|612.27|611.77|612.17|611.67|612.37|611.87|612.17|611.67|0
1608609000000|2020-12-22 03:50:00|612.27|611.77|612.27|611.77|612.27|611.77|612.07|611.57|0
1608609300000|2020-12-22 03:55:00|612.17|611.67|612.07|611.57|612.27|611.77|612.07|611.57|0
1608609600000|2020-12-22 04:00:00|612.17|611.67|612.07|611.57|612.37|611.87|611.87|611.37|0
1608609900000|2020-12-22 04:05:00|612.17|611.67|611.77|611.27|612.17|611.67|611.77|611.27|0
1608610200000|2020-12-22 04:10:00|611.87|611.37|611.77|611.27|611.87|611.37|611.57|611.07|0
1608610500000|2020-12-22 04:15:00|611.67|611.17|611.07|610.57|611.67|611.17|610.97|610.47|0
1608610800000|2020-12-22 04:20:00|610.97|610.47|611.27|610.77|611.27|610.77|610.87|610.37|0
1608611100000|2020-12-22 04:25:00|611.17|610.67|611.17|610.67|611.17|610.67|611.07|610.57|0
1608611400000|2020-12-22 04:30:00|611.27|610.77|611.37|610.87|611.57|611.07|611.17|610.67|0
1608611700000|2020-12-22 04:35:00|611.27|610.77|611.17|610.67|611.37|610.87|611.07|610.57|0
1608612000000|2020-12-22 04:40:00|611.07|610.57|611.17|610.67|611.27|610.77|610.87|610.37|0
1608612300000|2020-12-22 04:45:00|611.07|610.57|610.87|610.37|611.07|610.57|610.57|610.07|0
1608612600000|2020-12-22 04:50:00|610.77|610.27|611.07|610.57|611.07|610.57|610.57|610.07|0
1608612900000|2020-12-22 04:55:00|610.97|610.47|610.97|610.47|611.07|610.57|610.77|610.27|0
1608613200000|2020-12-22 05:00:00|610.87|610.37|610.97|610.47|611.07|610.57|610.27|609.77|0
1608613500000|2020-12-22 05:05:00|611.07|610.57|611.37|610.87|611.57|611.07|610.77|610.27|0
1608613800000|2020-12-22 05:10:00|611.47|610.97|610.97|610.47|611.47|610.97|610.77|610.27|0
1608614100000|2020-12-22 05:15:00|610.87|610.37|610.77|610.27|611.07|610.57|610.57|610.07|0
1608614400000|2020-12-22 05:20:00|610.57|610.07|609.97|609.47|610.77|610.27|609.97|609.47|0
1608614700000|2020-12-22 05:25:00|610.07|609.57|610.07|609.57|610.27|609.77|609.97|609.47|0
1608615000000|2020-12-22 05:30:00|609.97|609.47|610.57|610.07|610.57|610.07|609.97|609.47|0
1608615300000|2020-12-22 05:35:00|610.67|610.17|610.37|609.87|610.77|610.27|609.97|609.47|0
1608615600000|2020-12-22 05:40:00|610.47|609.97|610.27|609.77|610.57|610.07|610.07|609.57|0
1608615900000|2020-12-22 05:45:00|610.17|609.67|610.07|609.57|610.27|609.77|609.87|609.37|0
1608616200000|2020-12-22 05:50:00|609.97|609.47|610.47|609.97|610.57|610.07|609.77|609.27|0
1608616500000|2020-12-22 05:55:00|610.37|609.87|610.07|609.57|610.47|609.97|610.07|609.57|0
1608616800000|2020-12-22 06:00:00|610.17|609.67|609.77|609.27|610.27|609.77|609.57|609.07|0
1608617100000|2020-12-22 06:05:00|609.87|609.37|609.67|609.17|609.97|609.47|609.57|609.07|0
1608617400000|2020-12-22 06:10:00|609.47|608.97|609.67|609.17|609.67|609.17|609.27|608.77|0
1608617700000|2020-12-22 06:15:00|609.77|609.27|610.17|609.67|610.17|609.67|609.67|609.17|0
1608618000000|2020-12-22 06:20:00|610.07|609.57|610.27|609.77|610.27|609.77|610.07|609.57|0
1608618300000|2020-12-22 06:25:00|610.17|609.67|610.37|609.87|610.37|609.87|610.07|609.57|0
1608618600000|2020-12-22 06:30:00|610.27|609.77|610.27|609.77|610.27|609.77|610.07|609.57|0
1608618900000|2020-12-22 06:35:00|610.37|609.87|610.47|609.97|610.47|609.97|610.27|609.77|0
1608619200000|2020-12-22 06:40:00|610.37|609.87|610.07|609.57|610.47|609.97|610.07|609.57|0
1608619500000|2020-12-22 06:45:00|609.97|609.47|609.97|609.47|610.07|609.57|609.97|609.47|0
1608619800000|2020-12-22 06:50:00|609.87|609.37|609.77|609.27|609.97|609.47|609.57|609.07|0
1608620100000|2020-12-22 06:55:00|609.67|609.17|609.57|609.07|609.77|609.27|609.57|609.07|0
1608620400000|2020-12-22 07:00:00|609.67|609.17|610.37|610.07|610.97|610.67|609.67|609.17|169
1608620700000|2020-12-22 07:05:00|610.27|609.97|610.87|610.57|611.17|610.87|609.97|609.67|95
1608621000000|2020-12-22 07:10:00|610.97|610.67|610.47|610.17|611.07|610.77|610.47|610.17|45
1608621300000|2020-12-22 07:15:00|610.57|610.27|610.47|610.17|610.67|610.37|610.27|609.97|51
1608621600000|2020-12-22 07:20:00|610.57|610.27|610.97|610.67|611.07|610.77|610.57|610.27|31
1608621900000|2020-12-22 07:25:00|611.07|610.77|611.57|611.27|611.57|611.27|610.87|610.57|97
1608622200000|2020-12-22 07:30:00|611.47|611.17|612.17|611.87|612.27|611.97|611.37|611.07|104
1608622500000|2020-12-22 07:35:00|612.07|611.77|612.37|612.07|612.47|612.17|611.87|611.57|86
1608622800000|2020-12-22 07:40:00|612.47|612.17|612.77|612.47|613.17|612.87|612.37|612.07|105
1608623100000|2020-12-22 07:45:00|612.87|612.57|613.57|613.27|613.97|613.67|612.77|612.47|104
1608623400000|2020-12-22 07:50:00|613.47|613.17|613.07|612.77|613.67|613.37|612.97|612.67|61
1608623700000|2020-12-22 07:55:00|613.17|612.87|612.77|612.47|613.17|612.87|612.37|612.07|100
1608624000000|2020-12-22 08:00:00|612.57|612.67|612.77|612.67|613.57|613.47|611.17|611.07|860
1608624300000|2020-12-22 08:05:00|612.67|612.57|613.87|613.77|614.07|613.97|612.27|612.17|411
1608624600000|2020-12-22 08:10:00|613.97|613.87|614.57|614.47|614.67|614.57|613.67|613.57|386
1608624900000|2020-12-22 08:15:00|614.47|614.37|614.17|614.07|614.97|614.87|614.07|613.97|261
1608625200000|2020-12-22 08:20:00|614.07|613.97|614.27|614.17|615.27|615.17|614.07|613.97|306
1608625500000|2020-12-22 08:25:00|614.37|614.27|614.57|614.47|614.57|614.47|613.47|613.37|210
1608625800000|2020-12-22 08:30:00|614.47|614.37|616.37|616.27|616.57|616.47|614.47|614.37|523
1608626100000|2020-12-22 08:35:00|616.27|616.17|615.77|615.67|616.37|616.27|615.57|615.47|239
1608626400000|2020-12-22 08:40:00|615.66|615.56|616.16|616.06|616.26|616.16|615.66|615.56|178
1608626700000|2020-12-22 08:45:00|616.06|615.96|615.96|615.86|616.36|616.26|615.86|615.76|177
1608627000000|2020-12-22 08:50:00|616.06|615.96|616.26|616.16|616.86|616.76|615.86|615.76|248
1608627300000|2020-12-22 08:55:00|616.36|616.26|615.66|615.56|616.46|616.36|615.56|615.46|180
1608627600000|2020-12-22 09:00:00|615.76|615.66|615.46|615.36|615.76|615.66|615.26|615.16|155
1608627900000|2020-12-22 09:05:00|615.56|615.46|616.66|616.56|616.76|616.66|615.36|615.26|153
1608628200000|2020-12-22 09:10:00|616.76|616.66|616.66|616.56|616.86|616.76|616.36|616.26|191
1608628500000|2020-12-22 09:15:00|616.76|616.66|615.76|615.66|616.86|616.76|615.66|615.56|171
1608628800000|2020-12-22 09:20:00|615.86|615.76|616.16|616.06|616.46|616.36|615.76|615.66|153
1608629100000|2020-12-22 09:25:00|616.26|616.16|616.26|616.16|616.36|616.26|616.06|615.96|72
1608629400000|2020-12-22 09:30:00|616.36|616.26|615.86|615.76|616.36|616.26|615.86|615.76|90
1608629700000|2020-12-22 09:35:00|615.96|615.86|616.46|616.36|616.56|616.46|615.86|615.76|136
1608630000000|2020-12-22 09:40:00|616.56|616.46|616.26|616.16|616.76|616.66|616.16|616.06|120
1608630300000|2020-12-22 09:45:00|616.16|616.06|616.16|616.06|616.26|616.16|615.56|615.46|128
1608630600000|2020-12-22 09:50:00|616.26|616.16|615.66|615.56|616.36|616.26|615.46|615.36|119
1608630900000|2020-12-22 09:55:00|615.76|615.66|615.06|614.96|615.86|615.76|614.96|614.86|147
1608631200000|2020-12-22 10:00:00|615.16|615.06|614.66|614.56|615.46|615.36|614.36|614.26|257
1608631500000|2020-12-22 10:05:00|614.56|614.46|615.56|615.46|615.76|615.66|614.56|614.46|121
1608631800000|2020-12-22 10:10:00|615.46|615.36|615.86|615.76|615.86|615.76|615.16|615.06|119
1608632100000|2020-12-22 10:15:00|615.76|615.66|615.86|615.76|615.96|615.86|615.46|615.36|60
1608632400000|2020-12-22 10:20:00|615.76|615.66|615.76|615.66|616.06|615.96|615.66|615.56|46
1608632700000|2020-12-22 10:25:00|615.66|615.56|615.66|615.56|615.86|615.76|615.46|615.36|87
1608633000000|2020-12-22 10:30:00|615.76|615.66|615.26|615.16|615.76|615.66|615.26|615.16|106
1608633300000|2020-12-22 10:35:00|615.36|615.26|615.26|615.16|615.66|615.56|615.06|614.96|88
1608633600000|2020-12-22 10:40:00|615.36|615.26|615.36|615.26|615.46|615.36|615.26|615.16|33
1608633900000|2020-12-22 10:45:00|615.26|615.16|615.46|615.36|616.06|615.96|614.86|614.76|207
1608634200000|2020-12-22 10:50:00|615.56|615.46|614.86|614.76|615.76|615.66|614.56|614.46|295
1608634500000|2020-12-22 10:55:00|614.96|614.86|615.36|615.26|615.36|615.26|614.86|614.76|99
1608634800000|2020-12-22 11:00:00|615.26|615.16|615.76|615.66|615.96|615.86|615.16|615.06|133
1608635100000|2020-12-22 11:05:00|615.66|615.56|615.56|615.46|615.86|615.76|615.46|615.36|117
1608635400000|2020-12-22 11:10:00|615.66|615.56|615.16|615.06|615.66|615.56|615.06|614.96|104
1608635700000|2020-12-22 11:15:00|615.06|614.96|615.86|615.76|615.96|615.86|614.86|614.76|85
1608636000000|2020-12-22 11:20:00|615.96|615.86|616.36|616.26|616.36|616.26|615.86|615.76|104
1608636300000|2020-12-22 11:25:00|616.26|616.16|616.26|616.16|616.36|616.26|616.06|615.96|67
1608636600000|2020-12-22 11:30:00|616.16|616.06|615.86|615.76|616.26|616.16|615.86|615.76|80
1608636900000|2020-12-22 11:35:00|615.76|615.66|615.16|615.06|615.86|615.76|615.16|615.06|91
1608637200000|2020-12-22 11:40:00|615.26|615.16|615.46|615.36|615.56|615.46|615.16|615.06|99
1608637500000|2020-12-22 11:45:00|615.36|615.26|615.16|615.06|615.36|615.26|614.96|614.86|65
1608637800000|2020-12-22 11:50:00|615.06|614.96|615.36|615.26|615.46|615.36|615.06|614.96|77
1608638100000|2020-12-22 11:55:00|615.46|615.36|615.46|615.36|615.66|615.56|615.26|615.16|48
1608638400000|2020-12-22 12:00:00|615.56|615.46|615.46|615.36|615.66|615.56|615.36|615.26|102
1608638700000|2020-12-22 12:05:00|615.56|615.46|615.66|615.56|615.86|615.76|615.36|615.26|78
1608639000000|2020-12-22 12:10:00|615.56|615.46|615.66|615.56|615.86|615.76|615.56|615.46|44
1608639300000|2020-12-22 12:15:00|615.76|615.66|615.56|615.46|615.86|615.76|615.56|615.46|38
1608639600000|2020-12-22 12:20:00|615.66|615.56|615.66|615.56|615.66|615.56|615.46|615.36|45
1608639900000|2020-12-22 12:25:00|615.56|615.46|615.66|615.56|615.76|615.66|615.56|615.46|62
1608640200000|2020-12-22 12:30:00|615.76|615.66|615.76|615.66|615.86|615.76|615.76|615.66|59
1608640500000|2020-12-22 12:35:00|615.86|615.76|615.76|615.66|615.96|615.86|615.76|615.66|59
1608640800000|2020-12-22 12:40:00|615.74|615.64|615.84|615.74|615.94|615.84|615.74|615.64|22
1608641100000|2020-12-22 12:45:00|615.74|615.64|615.84|615.74|615.94|615.84|615.74|615.64|22
1608641400000|2020-12-22 12:50:00|615.94|615.84|616.04|615.94|616.14|616.04|615.94|615.84|39
1608641700000|2020-12-22 12:55:00|616.14|616.04|615.84|615.74|616.14|616.04|615.74|615.64|36
1608642000000|2020-12-22 13:00:00|615.94|615.84|616.24|616.14|616.24|616.14|615.84|615.74|64
1608642300000|2020-12-22 13:05:00|616.14|616.04|616.24|616.14|616.34|616.24|615.94|615.84|112
1608642600000|2020-12-22 13:10:00|616.34|616.24|616.54|616.44|616.64|616.54|616.24|616.14|78
1608642900000|2020-12-22 13:15:00|616.44|616.34|616.34|616.24|616.54|616.44|616.24|616.14|51
1608643200000|2020-12-22 13:20:00|616.44|616.34|616.24|616.14|616.44|616.34|616.24|616.14|56
1608643500000|2020-12-22 13:25:00|616.14|616.04|616.44|616.34|616.54|616.44|616.14|616.04|40
1608643800000|2020-12-22 13:30:00|616.54|616.44|616.24|616.14|616.54|616.44|616.14|616.04|66
1608644100000|2020-12-22 13:35:00|616.34|616.24|616.54|616.44|616.54|616.44|616.24|616.14|48
1608644400000|2020-12-22 13:40:00|616.44|616.34|616.24|616.14|616.54|616.44|616.04|615.94|104
1608644700000|2020-12-22 13:45:00|616.14|616.04|616.44|616.34|616.44|616.34|616.14|616.04|56
1608645000000|2020-12-22 13:50:00|616.54|616.44|616.64|616.54|616.64|616.54|616.34|616.24|46
1608645300000|2020-12-22 13:55:00|616.54|616.44|616.14|616.04|616.54|616.44|616.14|616.04|71
1608645600000|2020-12-22 14:00:00|616.04|615.94|616.04|615.94|616.14|616.04|615.84|615.74|100
1608645900000|2020-12-22 14:05:00|616.14|616.04|616.14|616.04|616.14|616.04|615.94|615.84|51
1608646200000|2020-12-22 14:10:00|616.04|615.94|616.04|615.94|616.24|616.14|615.84|615.74|55
1608646500000|2020-12-22 14:15:00|615.94|615.84|615.94|615.84|616.04|615.94|615.84|615.74|48
1608646800000|2020-12-22 14:20:00|615.84|615.74|616.14|616.04|616.14|616.04|615.84|615.74|35
1608647100000|2020-12-22 14:25:00|616.24|616.14|615.74|615.64|616.24|616.14|615.74|615.64|72
1608647400000|2020-12-22 14:30:00|615.64|615.54|615.24|615.14|615.74|615.64|614.84|614.74|212
1608647700000|2020-12-22 14:35:00|615.14|615.04|615.44|615.34|615.54|615.44|615.04|614.94|192
1608648000000|2020-12-22 14:40:00|615.34|615.24|615.24|615.14|615.64|615.54|615.04|614.94|184
1608648300000|2020-12-22 14:45:00|615.34|615.24|615.54|615.44|615.84|615.74|615.24|615.14|111
1608648600000|2020-12-22 14:50:00|615.44|615.34|615.34|615.24|615.54|615.44|614.94|614.84|135
1608648900000|2020-12-22 14:55:00|615.44|615.34|615.54|615.44|615.64|615.54|615.34|615.24|88
1608649200000|2020-12-22 15:00:00|615.44|615.34|615.74|615.64|615.74|615.64|615.24|615.14|189
1608649500000|2020-12-22 15:05:00|615.64|615.54|616.34|616.24|616.54|616.44|615.64|615.54|139
1608649800000|2020-12-22 15:10:00|616.24|616.14|615.24|615.14|616.34|616.24|615.04|614.94|206
1608650100000|2020-12-22 15:15:00|615.34|615.24|615.94|615.84|616.34|616.24|615.24|615.14|182
1608650400000|2020-12-22 15:20:00|615.84|615.74|616.14|616.04|616.24|616.14|615.74|615.64|65
1608650700000|2020-12-22 15:25:00|616.04|615.94|616.74|616.64|616.74|616.64|616.04|615.94|153
1608651000000|2020-12-22 15:30:00|616.64|616.54|617.14|617.04|617.24|617.14|616.64|616.54|209
1608651300000|2020-12-22 15:35:00|617.04|616.94|617.24|617.14|617.44|617.34|617.04|616.94|174
1608651600000|2020-12-22 15:40:00|617.34|617.24|617.24|617.14|617.34|617.24|616.94|616.84|139
1608651900000|2020-12-22 15:45:00|617.34|617.24|617.14|617.04|617.44|617.34|617.14|617.04|172
1608652200000|2020-12-22 15:50:00|617.04|616.94|617.44|617.34|617.44|617.34|616.84|616.74|111
1608652500000|2020-12-22 15:55:00|617.54|617.44|617.64|617.54|617.94|617.84|617.44|617.34|239
1608652800000|2020-12-22 16:00:00|617.74|617.64|617.74|617.64|618.04|617.94|617.54|617.44|99
1608653100000|2020-12-22 16:05:00|617.84|617.74|618.14|618.04|618.24|618.14|617.64|617.54|144
1608653400000|2020-12-22 16:10:00|618.24|618.14|618.24|618.14|618.44|618.34|618.14|618.04|122
1608653700000|2020-12-22 16:15:00|618.14|618.04|618.74|618.64|618.84|618.74|618.14|618.04|168
1608654000000|2020-12-22 16:20:00|618.84|618.74|618.64|618.54|618.94|618.84|618.24|618.14|244
1608654300000|2020-12-22 16:25:00|618.74|618.64|618.44|618.34|618.94|618.84|618.24|618.14|382
1608654600000|2020-12-22 16:30:00|618.54|618.24|617.64|617.34|618.64|618.34|617.64|617.34|535
1608654900000|2020-12-22 16:35:00|617.84|617.54|617.44|617.14|617.94|617.64|617.34|617.04|419
1608655200000|2020-12-22 16:40:00|617.34|617.04|617.24|616.94|617.54|617.24|616.94|616.64|115
1608655500000|2020-12-22 16:45:00|617.14|616.84|617.34|617.04|617.44|617.14|616.84|616.54|83
1608655800000|2020-12-22 16:50:00|617.24|616.94|617.34|617.04|617.44|617.14|617.04|616.74|68
1608656100000|2020-12-22 16:55:00|617.24|616.94|617.64|617.34|617.74|617.44|617.24|616.94|55
1608656400000|2020-12-22 17:00:00|617.54|617.24|617.74|617.44|617.74|617.44|617.44|617.14|45
1608656700000|2020-12-22 17:05:00|617.64|617.34|617.54|617.24|617.84|617.54|617.54|617.24|9
1608657000000|2020-12-22 17:10:00|617.64|617.34|617.84|617.54|617.94|617.64|617.54|617.24|46
1608657300000|2020-12-22 17:15:00|617.74|617.44|617.84|617.54|617.94|617.64|617.74|617.44|11
1608657600000|2020-12-22 17:20:00|617.94|617.64|617.74|617.44|617.94|617.64|617.74|617.44|6
1608657900000|2020-12-22 17:25:00|617.64|617.34|617.64|617.34|617.74|617.44|617.54|617.24|19
1608658200000|2020-12-22 17:30:00|617.54|617.24|617.74|617.44|617.74|617.44|617.44|617.14|9
1608658500000|2020-12-22 17:35:00|617.84|617.54|617.94|617.64|618.04|617.74|617.84|617.54|15
1608658800000|2020-12-22 17:40:00|618.04|617.74|618.14|617.84|618.14|617.84|617.84|617.54|6
1608659100000|2020-12-22 17:45:00|618.04|617.74|618.14|617.84|618.24|617.94|618.04|617.74|5
1608659400000|2020-12-22 17:50:00|618.24|617.94|618.04|617.74|618.24|617.94|618.04|617.74|5
1608659700000|2020-12-22 17:55:00|618.14|617.84|618.14|617.84|618.24|617.94|617.94|617.64|11
1608660000000|2020-12-22 18:00:00|618.24|617.94|618.14|617.84|618.34|618.04|618.04|617.74|5
1608660300000|2020-12-22 18:05:00|618.04|617.74|618.14|617.84|618.24|617.94|618.04|617.74|5
1608660600000|2020-12-22 18:10:00|618.04|617.74|618.14|617.84|618.14|617.84|618.04|617.74|14
1608660900000|2020-12-22 18:15:00|618.24|617.94|618.14|617.84|618.24|617.94|618.14|617.84|7
1608661200000|2020-12-22 18:20:00|618.24|617.94|618.24|617.94|618.24|617.94|618.14|617.84|6
1608661500000|2020-12-22 18:25:00|618.14|617.84|618.24|617.94|618.24|617.94|618.14|617.84|3
1608661800000|2020-12-22 18:30:00|618.34|618.04|618.44|618.14|618.44|618.14|618.24|617.94|14
1608662100000|2020-12-22 18:35:00|618.34|618.04|618.44|618.14|618.44|618.14|618.34|618.04|12
1608662400000|2020-12-22 18:40:00|618.34|618.04|618.24|617.94|618.34|618.04|618.24|617.94|5
1608662700000|2020-12-22 18:45:00|618.34|618.04|618.34|618.04|618.34|618.04|618.24|617.94|19
1608663000000|2020-12-22 18:50:00|618.44|618.14|618.54|618.24|618.54|618.24|618.34|618.04|12
1608663300000|2020-12-22 18:55:00|618.44|618.14|618.44|618.14|618.64|618.34|618.34|618.04|11
1608663600000|2020-12-22 19:00:00|618.54|618.24|618.34|618.04|618.54|618.24|618.34|618.04|4
1608663900000|2020-12-22 19:05:00|618.44|618.14|618.14|617.84|618.44|618.14|618.14|617.84|7
1608664200000|2020-12-22 19:10:00|618.24|617.94|618.24|617.94|618.34|618.04|618.24|617.94|2
1608664500000|2020-12-22 19:15:00|618.34|618.04|618.44|618.14|618.44|618.14|618.34|618.04|1
1608664800000|2020-12-22 19:20:00|618.54|618.24|618.44|618.14|618.54|618.24|618.34|618.04|3
1608665100000|2020-12-22 19:25:00|618.34|618.04|618.54|618.24|618.54|618.24|618.34|618.04|2
1608665400000|2020-12-22 19:30:00|618.44|618.14|618.34|618.04|618.44|618.14|618.34|618.04|1
1608665700000|2020-12-22 19:35:00|618.24|617.94|617.94|617.64|618.24|617.94|617.84|617.54|11
1608666000000|2020-12-22 19:40:00|617.84|617.54|617.94|617.64|617.94|617.64|617.74|617.44|20
1608666300000|2020-12-22 19:45:00|617.84|617.54|618.24|617.94|618.24|617.94|617.84|617.54|9
1608666600000|2020-12-22 19:50:00|618.34|618.04|618.14|617.84|618.44|618.14|618.14|617.84|19
1608666900000|2020-12-22 19:55:00|618.24|617.94|618.24|617.94|618.24|617.94|618.04|617.74|6
1608667200000|2020-12-22 20:00:00|618.34|618.04|618.34|618.04|618.34|618.04|618.24|617.94|2
1608667500000|2020-12-22 20:05:00|618.24|617.94|617.94|617.64|618.24|617.94|617.84|617.54|3
1608667800000|2020-12-22 20:10:00|617.84|617.54|617.94|617.64|618.04|617.74|617.64|617.34|21
1608668100000|2020-12-22 20:15:00|618.04|617.74|617.74|617.44|618.04|617.74|617.64|617.34|18
1608668400000|2020-12-22 20:20:00|617.84|617.54|617.64|617.34|617.84|617.54|617.64|617.34|14
1608668700000|2020-12-22 20:25:00|617.74|617.44|617.34|617.04|617.74|617.44|617.34|617.04|16
1608669000000|2020-12-22 20:30:00|617.44|617.14|617.64|617.34|617.74|617.44|617.24|616.94|24
1608669300000|2020-12-22 20:35:00|617.54|617.24|617.54|617.24|617.84|617.54|617.44|617.14|8
1608669600000|2020-12-22 20:40:00|617.44|617.14|617.74|617.44|617.74|617.44|617.44|617.14|22
1608669900000|2020-12-22 20:45:00|617.64|617.34|618.04|617.74|618.34|618.04|617.64|617.34|40
1608670200000|2020-12-22 20:50:00|617.94|617.64|617.84|617.54|618.24|617.94|617.84|617.54|22
1608670500000|2020-12-22 20:55:00|617.74|617.44|618.54|618.24|618.64|618.34|617.74|617.44|78
1608670800000|2020-12-22 21:00:00|618.64|618.14|618.34|617.84|618.94|618.44|618.34|617.84|0
1608671100000|2020-12-22 21:05:00|618.44|617.94|618.64|618.14|618.74|618.24|618.34|617.84|0
1608671400000|2020-12-22 21:10:00|618.54|618.04|618.54|618.04|618.64|618.14|618.44|617.94|0
1608671700000|2020-12-22 21:15:00|618.64|618.14|618.54|618.04|618.64|618.14|618.54|618.04|0
1608672000000|2020-12-22 21:20:00|618.64|618.14|618.54|618.04|618.64|618.14|618.54|618.04|0
1608672300000|2020-12-22 21:25:00|618.64|618.14|618.54|618.04|618.64|618.14|618.54|618.04|0
1608672600000|2020-12-22 21:30:00|618.64|618.14|618.74|618.24|618.74|618.24|618.54|618.04|0
1608672900000|2020-12-22 21:35:00|618.64|618.14|618.64|618.14|618.84|618.34|618.64|618.14|0
1608673200000|2020-12-22 21:40:00|618.54|618.04|618.74|618.24|618.74|618.24|618.54|618.04|0
1608673500000|2020-12-22 21:45:00|618.84|618.34|618.64|618.14|618.84|618.34|618.54|618.04|0
1608673800000|2020-12-22 21:50:00|618.54|618.04|618.64|618.14|618.64|618.14|618.54|618.04|0
1608674100000|2020-12-22 21:55:00|618.54|618.04|618.44|617.94|618.64|618.14|618.34|617.84|0
1608675600000|2020-12-22 22:20:00|618.34|617.84|618.34|617.84|618.34|617.84|618.34|617.84|0
1608675900000|2020-12-22 22:25:00|618.44|617.94|618.44|617.94|618.44|617.94|618.44|617.94|0
1608678000000|2020-12-22 23:00:00|618.34|617.84|618.64|618.14|618.64|618.14|618.24|617.74|0
1608678300000|2020-12-22 23:05:00|618.54|618.04|618.64|618.14|618.64|618.14|618.54|618.04|0
1608678600000|2020-12-22 23:10:00|618.74|618.24|618.84|618.34|618.84|618.34|618.64|618.14|0
1608678900000|2020-12-22 23:15:00|618.74|618.24|618.84|618.34|618.84|618.34|618.64|618.14|0
1608679200000|2020-12-22 23:20:00|618.74|618.24|618.74|618.24|618.84|618.34|618.74|618.24|0
1608679500000|2020-12-22 23:25:00|618.84|618.34|618.84|618.34|618.94|618.44|618.74|618.24|0
1608679800000|2020-12-22 23:30:00|618.94|618.44|618.74|618.24|618.94|618.44|618.74|618.24|0
1608680100000|2020-12-22 23:35:00|618.84|618.34|618.94|618.44|618.94|618.44|618.84|618.34|0
1608680400000|2020-12-22 23:40:00|618.84|618.34|619.04|618.54|619.04|618.54|618.84|618.34|0
1608680700000|2020-12-22 23:45:00|619.14|618.64|619.24|618.74|619.34|618.84|619.14|618.64|0
1608681000000|2020-12-22 23:50:00|619.34|618.84|619.54|619.04|619.54|619.04|619.34|618.84|0
1608681300000|2020-12-22 23:55:00|619.44|618.94|619.54|619.04|619.54|619.04|619.44|618.94|0
1608681600000|2020-12-23 00:00:00|619.64|619.14|619.54|619.04|619.74|619.24|619.44|618.94|0
1608681900000|2020-12-23 00:05:00|619.44|618.94|619.34|618.84|619.54|619.04|619.34|618.84|0
1608682200000|2020-12-23 00:10:00|619.24|618.74|619.24|618.74|619.44|618.94|619.24|618.74|0
1608682500000|2020-12-23 00:15:00|619.34|618.84|619.34|618.84|619.64|619.14|619.14|618.64|0
1608682800000|2020-12-23 00:20:00|619.24|618.74|618.54|618.04|619.34|618.84|618.34|617.84|0
1608683100000|2020-12-23 00:25:00|618.64|618.14|618.44|617.94|619.14|618.64|618.24|617.74|0
1608683400000|2020-12-23 00:30:00|618.34|617.84|618.04|617.54|618.54|618.04|617.94|617.44|0
1608683700000|2020-12-23 00:35:00|618.14|617.64|617.84|617.34|618.24|617.74|617.74|617.24|0
1608684000000|2020-12-23 00:40:00|617.94|617.44|617.84|617.34|618.24|617.74|617.54|617.04|0
1608684300000|2020-12-23 00:45:00|617.74|617.24|617.64|617.14|618.24|617.74|617.54|617.04|0
1608684600000|2020-12-23 00:50:00|617.54|617.04|616.94|616.44|617.74|617.24|616.74|616.24|0
1608684900000|2020-12-23 00:55:00|616.84|616.34|616.24|615.74|616.94|616.44|615.54|615.04|0
1608685200000|2020-12-23 01:00:00|616.14|615.64|616.34|615.84|616.44|615.94|615.24|614.74|0
1608685500000|2020-12-23 01:05:00|616.44|615.94|616.04|615.54|616.44|615.94|615.94|615.44|0
1608685800000|2020-12-23 01:10:00|615.94|615.44|615.94|615.44|616.04|615.54|615.44|614.94|0
1608686100000|2020-12-23 01:15:00|616.04|615.54|616.44|615.94|616.64|616.14|615.94|615.44|0
1608686400000|2020-12-23 01:20:00|616.34|615.84|616.34|615.84|616.44|615.94|615.84|615.34|0
1608686700000|2020-12-23 01:25:00|616.44|615.94|616.34|615.84|616.64|616.14|616.04|615.54|0
1608687000000|2020-12-23 01:30:00|616.44|615.94|615.64|615.14|616.74|616.24|615.54|615.04|0
1608687300000|2020-12-23 01:35:00|615.74|615.24|616.14|615.64|616.34|615.84|615.64|615.14|0
1608687600000|2020-12-23 01:40:00|616.24|615.74|616.54|616.04|616.64|616.14|616.14|615.64|0
1608687900000|2020-12-23 01:45:00|616.64|616.14|616.74|616.24|616.74|616.24|616.54|616.04|0
1608688200000|2020-12-23 01:50:00|616.84|616.34|616.74|616.24|616.84|616.34|616.74|616.24|0
1608688500000|2020-12-23 01:55:00|616.54|616.04|616.14|615.64|616.54|616.04|616.14|615.64|0
1608688800000|2020-12-23 02:00:00|616.24|615.74|615.84|615.34|616.34|615.84|615.54|615.04|0
1608689100000|2020-12-23 02:05:00|615.74|615.24|616.14|615.64|616.14|615.64|615.34|614.84|0
1608689400000|2020-12-23 02:10:00|616.24|615.74|616.04|615.54|616.34|615.84|615.84|615.34|0
1608689700000|2020-12-23 02:15:00|615.94|615.44|615.24|614.74|616.04|615.54|615.24|614.74|0
1608690000000|2020-12-23 02:20:00|615.34|614.84|615.34|614.84|615.54|615.04|615.24|614.74|0
1608690300000|2020-12-23 02:25:00|615.44|614.94|615.04|614.54|615.54|615.04|615.04|614.54|0
1608690600000|2020-12-23 02:30:00|615.14|614.64|615.44|614.94|615.44|614.94|615.04|614.54|0
1608690900000|2020-12-23 02:35:00|615.54|615.04|615.14|614.64|615.54|615.04|615.14|614.64|0
1608691200000|2020-12-23 02:40:00|615.24|614.74|614.74|614.24|615.24|614.74|614.74|614.24|0
1608691500000|2020-12-23 02:45:00|614.84|614.34|614.84|614.34|614.94|614.44|614.74|614.24|0
1608691800000|2020-12-23 02:50:00|614.94|614.44|615.14|614.64|615.14|614.64|614.94|614.44|0
1608692100000|2020-12-23 02:55:00|615.24|614.74|615.24|614.74|615.44|614.94|615.24|614.74|0
1608692400000|2020-12-23 03:00:00|615.34|614.84|615.24|614.74|615.44|614.94|615.14|614.64|0
1608692700000|2020-12-23 03:05:00|615.34|614.84|615.64|615.14|615.64|615.14|615.34|614.84|0
1608693000000|2020-12-23 03:10:00|615.54|615.04|615.94|615.44|615.94|615.44|615.54|615.04|0
1608693300000|2020-12-23 03:15:00|615.84|615.34|616.34|615.84|616.34|615.84|615.84|615.34|0
1608693600000|2020-12-23 03:20:00|616.44|615.94|616.64|616.14|616.64|616.14|616.44|615.94|0
1608693900000|2020-12-23 03:25:00|616.74|616.24|616.74|616.24|616.84|616.34|616.64|616.14|0
1608694200000|2020-12-23 03:30:00|616.84|616.34|616.64|616.14|616.84|616.34|616.44|615.94|0
1608694500000|2020-12-23 03:35:00|616.74|616.24|616.84|616.34|616.84|616.34|616.74|616.24|0
1608694800000|2020-12-23 03:40:00|616.74|616.24|616.64|616.14|616.84|616.34|616.64|616.14|0
1608695100000|2020-12-23 03:45:00|616.54|616.04|617.14|616.64|617.14|616.64|616.54|616.04|0
1608695400000|2020-12-23 03:50:00|617.04|616.54|617.04|616.54|617.14|616.64|617.04|616.54|0
1608696000000|2020-12-23 04:00:00|616.94|616.44|617.04|616.54|617.04|616.54|616.84|616.34|0
1608696300000|2020-12-23 04:05:00|617.14|616.64|617.64|617.14|617.64|617.14|617.04|616.54|0
1608696600000|2020-12-23 04:10:00|617.84|617.34|617.54|617.04|617.84|617.34|617.34|616.84|0
1608696900000|2020-12-23 04:15:00|617.44|616.94|617.54|617.04|617.84|617.34|617.44|616.94|0
1608697200000|2020-12-23 04:20:00|617.64|617.14|617.34|616.84|617.64|617.14|617.34|616.84|0
1608697500000|2020-12-23 04:25:00|617.24|616.74|617.14|616.64|617.34|616.84|617.14|616.64|0
1608697800000|2020-12-23 04:30:00|617.24|616.74|617.34|616.84|617.54|617.04|617.24|616.74|0
1608698100000|2020-12-23 04:35:00|617.24|616.74|617.14|616.64|617.24|616.74|617.14|616.64|0
1608698400000|2020-12-23 04:40:00|617.24|616.74|617.04|616.54|617.24|616.74|617.04|616.54|0
1608698700000|2020-12-23 04:45:00|617.14|616.64|617.14|616.64|617.14|616.64|616.94|616.44|0
1608699000000|2020-12-23 04:50:00|617.04|616.54|617.14|616.64|617.14|616.64|616.94|616.44|0
1608699300000|2020-12-23 04:55:00|617.04|616.54|617.14|616.64|617.14|616.64|616.94|616.44|0
1608699600000|2020-12-23 05:00:00|617.04|616.54|616.94|616.44|617.04|616.54|616.74|616.24|0
1608699900000|2020-12-23 05:05:00|617.04|616.54|617.14|616.64|617.14|616.64|616.94|616.44|0
1608700200000|2020-12-23 05:10:00|617.04|616.54|617.24|616.74|617.24|616.74|617.04|616.54|0
1608700500000|2020-12-23 05:15:00|617.34|616.84|617.14|616.64|617.44|616.94|617.04|616.54|0
1608700800000|2020-12-23 05:20:00|617.04|616.54|617.24|616.74|617.24|616.74|616.94|616.44|0
1608701100000|2020-12-23 05:25:00|617.14|616.64|617.24|616.74|617.34|616.84|617.14|616.64|0
1608701400000|2020-12-23 05:30:00|617.14|616.64|617.04|616.54|617.44|616.94|617.04|616.54|0
1608702000000|2020-12-23 05:40:00|617.14|616.64|616.94|616.44|617.24|616.74|616.94|616.44|0
1608702300000|2020-12-23 05:45:00|616.84|616.34|617.04|616.54|617.04|616.54|616.74|616.24|0
1608702600000|2020-12-23 05:50:00|617.14|616.64|617.04|616.54|617.24|616.74|617.04|616.54|0
1608702900000|2020-12-23 05:55:00|616.94|616.44|617.24|616.74|617.34|616.84|616.94|616.44|0
1608703200000|2020-12-23 06:00:00|617.14|616.64|617.74|617.24|617.74|617.24|617.04|616.54|0
1608703500000|2020-12-23 06:05:00|617.84|617.34|617.74|617.24|617.84|617.34|617.64|617.14|0
1608703800000|2020-12-23 06:10:00|617.64|617.14|617.64|617.14|617.74|617.24|617.44|616.94|0
1608704100000|2020-12-23 06:15:00|617.54|617.04|617.84|617.34|617.84|617.34|617.54|617.04|0
1608704400000|2020-12-23 06:20:00|617.74|617.24|617.84|617.34|617.84|617.34|617.74|617.24|0
1608704700000|2020-12-23 06:25:00|617.94|617.44|617.54|617.04|617.94|617.44|617.54|617.04|0
1608705000000|2020-12-23 06:30:00|617.64|617.14|617.54|617.04|617.74|617.24|617.54|617.04|0
1608705300000|2020-12-23 06:35:00|617.74|617.24|617.54|617.04|617.74|617.24|617.54|617.04|0
1608705600000|2020-12-23 06:40:00|617.64|617.14|617.74|617.24|617.74|617.24|617.54|617.04|0
1608705900000|2020-12-23 06:45:00|617.64|617.14|618.34|617.84|618.34|617.84|617.64|617.14|0
1608706200000|2020-12-23 06:50:00|618.24|617.74|618.14|617.64|618.34|617.84|618.14|617.64|0
1608706500000|2020-12-23 06:55:00|618.24|617.74|618.34|617.84|618.34|617.84|618.04|617.54|0
1608706800000|2020-12-23 07:00:00|617.64|617.34|618.24|617.94|618.44|618.14|617.64|617.34|129
1608707100000|2020-12-23 07:05:00|618.14|617.84|617.94|617.64|618.24|617.94|617.84|617.54|29
1608707400000|2020-12-23 07:10:00|617.84|617.54|618.34|618.04|618.64|618.34|617.84|617.54|46
1608707700000|2020-12-23 07:15:00|618.44|618.14|618.74|618.44|618.74|618.44|618.24|617.94|23
1608708000000|2020-12-23 07:20:00|618.64|618.34|618.84|618.54|619.04|618.74|618.64|618.34|33
1608708300000|2020-12-23 07:25:00|618.74|618.44|619.04|618.74|619.14|618.84|618.74|618.44|23
1608708600000|2020-12-23 07:30:00|619.14|618.84|618.64|618.34|619.14|618.84|618.54|618.24|29
1608708900000|2020-12-23 07:35:00|618.74|618.44|618.24|617.94|618.74|618.44|618.24|617.94|16
1608709200000|2020-12-23 07:40:00|618.34|618.04|618.44|618.14|618.44|618.14|618.04|617.74|42
1608709500000|2020-12-23 07:45:00|618.34|618.04|618.84|618.54|618.94|618.64|618.34|618.04|37
1608709800000|2020-12-23 07:50:00|618.74|618.44|619.44|619.14|619.44|619.14|618.64|618.34|53
1608710100000|2020-12-23 07:55:00|619.34|619.04|619.04|618.74|619.64|619.34|619.04|618.74|60
1608710400000|2020-12-23 08:00:00|618.94|618.84|619.34|619.24|619.74|619.64|618.14|618.04|587
1608710700000|2020-12-23 08:05:00|619.24|619.14|620.24|620.14|620.34|620.24|619.24|619.14|360
1608711000000|2020-12-23 08:10:00|620.34|620.24|620.54|620.44|620.74|620.64|620.04|619.94|267
1608711300000|2020-12-23 08:15:00|620.64|620.54|620.24|620.14|620.74|620.64|620.04|619.94|329
1608711600000|2020-12-23 08:20:00|620.34|620.24|620.24|620.14|620.74|620.64|620.14|620.04|251
1608711900000|2020-12-23 08:25:00|620.34|620.24|619.94|619.84|620.54|620.44|619.94|619.84|211
1608712200000|2020-12-23 08:30:00|620.04|619.94|619.54|619.44|620.04|619.94|619.34|619.24|218
1608712500000|2020-12-23 08:35:00|619.64|619.54|619.84|619.74|620.04|619.94|619.64|619.54|135
1608712800000|2020-12-23 08:40:00|619.75|619.65|619.95|619.85|619.95|619.85|619.35|619.25|106
1608713100000|2020-12-23 08:45:00|619.85|619.75|619.85|619.75|620.15|620.05|619.55|619.45|84
1608713400000|2020-12-23 08:50:00|619.75|619.65|620.15|620.05|620.25|620.15|619.75|619.65|55
1608713700000|2020-12-23 08:55:00|620.05|619.95|619.75|619.65|620.15|620.05|619.75|619.65|108
1608714000000|2020-12-23 09:00:00|619.65|619.55|619.95|619.85|620.05|619.95|619.35|619.25|96
1608714300000|2020-12-23 09:05:00|620.05|619.95|620.15|620.05|620.15|620.05|619.85|619.75|38
1608714600000|2020-12-23 09:10:00|620.05|619.95|619.75|619.65|620.15|620.05|619.55|619.45|42
1608714900000|2020-12-23 09:15:00|619.85|619.75|619.75|619.65|619.95|619.85|619.75|619.65|47
1608715200000|2020-12-23 09:20:00|619.85|619.75|619.45|619.35|619.85|619.75|619.35|619.25|105
1608715500000|2020-12-23 09:25:00|619.35|619.25|619.75|619.65|619.75|619.65|619.35|619.25|96
1608715800000|2020-12-23 09:30:00|619.85|619.75|619.85|619.75|620.25|620.15|619.65|619.55|112
1608716100000|2020-12-23 09:35:00|619.75|619.65|619.75|619.65|620.15|620.05|619.75|619.65|49
1608716400000|2020-12-23 09:40:00|619.85|619.75|619.85|619.75|619.95|619.85|619.65|619.55|45
1608716700000|2020-12-23 09:45:00|619.75|619.65|619.75|619.65|620.05|619.95|619.75|619.65|79
1608717000000|2020-12-23 09:50:00|619.85|619.75|619.95|619.85|620.05|619.95|619.75|619.65|33
1608717300000|2020-12-23 09:55:00|620.05|619.95|619.75|619.65|620.15|620.05|619.75|619.65|47
1608717600000|2020-12-23 10:00:00|619.85|619.75|619.85|619.75|620.05|619.95|619.75|619.65|45
1608717900000|2020-12-23 10:05:00|619.75|619.65|620.05|619.95|620.05|619.95|619.75|619.65|45
1608718200000|2020-12-23 10:10:00|619.95|619.85|620.05|619.95|620.15|620.05|619.85|619.75|58
1608718500000|2020-12-23 10:15:00|619.95|619.85|620.15|620.05|620.25|620.15|619.85|619.75|109
1608718800000|2020-12-23 10:20:00|620.25|620.15|620.35|620.25|620.35|620.25|619.95|619.85|96
1608719100000|2020-12-23 10:25:00|620.25|620.15|620.55|620.45|620.55|620.45|620.05|619.95|101
1608719400000|2020-12-23 10:30:00|620.45|620.35|620.45|620.35|620.85|620.75|620.45|620.35|129
1608719700000|2020-12-23 10:35:00|620.55|620.45|620.45|620.35|620.55|620.45|620.35|620.25|80
1608720000000|2020-12-23 10:40:00|620.55|620.45|620.75|620.65|620.75|620.65|620.55|620.45|36
1608720300000|2020-12-23 10:45:00|620.85|620.75|620.95|620.85|620.95|620.85|620.65|620.55|77
1608720600000|2020-12-23 10:50:00|620.85|620.75|621.05|620.95|621.05|620.95|620.75|620.65|83
1608720900000|2020-12-23 10:55:00|620.95|620.85|620.85|620.75|621.15|621.05|620.85|620.75|66
1608721200000|2020-12-23 11:00:00|620.75|620.65|620.15|620.05|620.85|620.75|620.05|619.95|106
1608721500000|2020-12-23 11:05:00|620.25|620.15|620.25|620.15|620.35|620.25|620.15|620.05|34
1608721800000|2020-12-23 11:10:00|620.35|620.25|619.95|619.85|620.35|620.25|619.95|619.85|76
1608722100000|2020-12-23 11:15:00|620.05|619.95|619.85|619.75|620.15|620.05|619.75|619.65|81
1608722400000|2020-12-23 11:20:00|619.95|619.85|619.85|619.75|620.05|619.95|619.85|619.75|58
1608722700000|2020-12-23 11:25:00|619.95|619.85|619.85|619.75|620.05|619.95|619.75|619.65|36
1608723000000|2020-12-23 11:30:00|619.75|619.65|619.15|619.05|619.85|619.75|619.15|619.05|99
1608723300000|2020-12-23 11:35:00|619.05|618.95|618.95|618.85|619.25|619.15|618.75|618.65|166
1608723600000|2020-12-23 11:40:00|619.05|618.95|618.95|618.85|619.05|618.95|618.75|618.65|73
1608723900000|2020-12-23 11:45:00|619.05|618.95|619.25|619.15|619.25|619.15|618.95|618.85|35
1608724200000|2020-12-23 11:50:00|619.15|619.05|619.45|619.35|619.45|619.35|619.15|619.05|59
1608724500000|2020-12-23 11:55:00|619.35|619.25|619.95|619.85|619.95|619.85|619.35|619.25|55
1608724800000|2020-12-23 12:00:00|619.85|619.75|619.45|619.35|619.85|619.75|619.45|619.35|110
1608725100000|2020-12-23 12:05:00|619.55|619.45|619.45|619.35|619.55|619.45|619.35|619.25|39
1608725400000|2020-12-23 12:10:00|619.55|619.45|619.55|619.45|619.65|619.55|619.35|619.25|16
1608725700000|2020-12-23 12:15:00|619.65|619.55|619.55|619.45|619.75|619.65|619.55|619.45|17
1608726000000|2020-12-23 12:20:00|619.65|619.55|619.75|619.65|619.75|619.65|619.55|619.45|19
1608726300000|2020-12-23 12:25:00|619.65|619.55|619.65|619.55|619.65|619.55|619.45|619.35|60
1608726600000|2020-12-23 12:30:00|619.75|619.65|619.75|619.65|619.75|619.65|619.65|619.55|30
1608726900000|2020-12-23 12:35:00|619.85|619.75|619.75|619.65|619.95|619.85|619.75|619.65|45
1608727200000|2020-12-23 12:40:00|619.79|619.69|620.09|619.99|620.09|619.99|619.79|619.69|27
1608727500000|2020-12-23 12:45:00|619.99|619.89|620.19|620.09|620.19|620.09|619.99|619.89|18
1608727800000|2020-12-23 12:50:00|620.29|620.19|620.49|620.39|620.49|620.39|620.19|620.09|60
1608728100000|2020-12-23 12:55:00|620.39|620.29|620.39|620.29|620.49|620.39|620.29|620.19|50
1608728400000|2020-12-23 13:00:00|620.49|620.39|620.49|620.39|620.59|620.49|620.29|620.19|45
1608728700000|2020-12-23 13:05:00|620.59|620.49|620.59|620.49|620.69|620.59|620.49|620.39|44
1608729000000|2020-12-23 13:10:00|620.49|620.39|620.29|620.19|620.49|620.39|620.29|620.19|56
1608729300000|2020-12-23 13:15:00|620.19|620.09|620.49|620.39|620.49|620.39|620.19|620.09|53
1608729600000|2020-12-23 13:20:00|620.59|620.49|620.59|620.49|620.79|620.69|620.49|620.39|37
1608729900000|2020-12-23 13:25:00|620.49|620.39|620.49|620.39|620.59|620.49|620.39|620.29|33
1608730200000|2020-12-23 13:30:00|620.59|620.49|620.59|620.49|620.59|620.49|620.29|620.19|91
1608730500000|2020-12-23 13:35:00|620.69|620.59|621.09|620.99|621.29|621.19|620.69|620.59|188
1608730800000|2020-12-23 13:40:00|620.99|620.89|620.99|620.89|621.09|620.99|620.79|620.69|55
1608731100000|2020-12-23 13:45:00|621.09|620.99|621.19|621.09|621.39|621.29|620.99|620.89|87
1608731400000|2020-12-23 13:50:00|621.09|620.99|621.19|621.09|621.19|621.09|620.99|620.89|75
1608731700000|2020-12-23 13:55:00|621.09|620.99|621.39|621.29|621.49|621.39|621.09|620.99|99
1608732000000|2020-12-23 14:00:00|621.29|621.19|621.49|621.39|621.59|621.49|621.09|620.99|74
1608732300000|2020-12-23 14:05:00|621.59|621.49|621.49|621.39|621.69|621.59|621.39|621.29|103
1608732600000|2020-12-23 14:10:00|621.39|621.29|621.69|621.59|621.69|621.59|621.39|621.29|66
1608732900000|2020-12-23 14:15:00|621.59|621.49|622.09|621.99|622.19|622.09|621.59|621.49|192
1608733200000|2020-12-23 14:20:00|621.99|621.89|622.69|622.59|622.69|622.59|621.99|621.89|135
1608733500000|2020-12-23 14:25:00|622.79|622.69|622.99|622.89|623.19|623.09|622.69|622.59|241
1608733800000|2020-12-23 14:30:00|622.89|622.79|622.79|622.69|622.99|622.89|622.39|622.29|334
1608734100000|2020-12-23 14:35:00|622.89|622.79|622.79|622.69|622.99|622.89|622.49|622.39|235
1608734400000|2020-12-23 14:40:00|622.89|622.79|622.59|622.49|623.19|623.09|622.49|622.39|195
1608734700000|2020-12-23 14:45:00|622.69|622.59|622.29|622.19|622.79|622.69|621.89|621.79|374
1608735000000|2020-12-23 14:50:00|622.39|622.29|622.59|622.49|622.79|622.69|622.29|622.19|288
1608735300000|2020-12-23 14:55:00|622.69|622.59|622.99|622.89|623.09|622.99|622.39|622.29|269
1608735600000|2020-12-23 15:00:00|623.09|622.99|623.09|622.99|623.29|623.19|622.59|622.49|385
1608735900000|2020-12-23 15:05:00|622.99|622.89|622.49|622.39|623.29|623.19|622.39|622.29|265
1608736200000|2020-12-23 15:10:00|622.46|622.36|621.86|621.76|622.86|622.76|621.66|621.56|375
1608736500000|2020-12-23 15:15:00|621.96|621.86|621.26|621.16|622.06|621.96|620.86|620.76|392
1608736800000|2020-12-23 15:20:00|621.36|621.26|621.36|621.26|621.56|621.46|621.16|621.06|134
1608737100000|2020-12-23 15:25:00|621.26|621.16|621.76|621.66|621.86|621.76|621.26|621.16|85
1608737400000|2020-12-23 15:30:00|621.86|621.76|621.66|621.56|622.06|621.96|621.56|621.46|93
1608737700000|2020-12-23 15:35:00|621.76|621.66|621.66|621.56|621.76|621.66|621.56|621.46|146
1608738000000|2020-12-23 15:40:00|621.76|621.66|621.86|621.76|622.16|622.06|621.46|621.36|86
1608738300000|2020-12-23 15:45:00|621.96|621.86|622.06|621.96|622.16|622.06|621.86|621.76|43
1608738600000|2020-12-23 15:50:00|621.96|621.86|622.26|622.16|622.36|622.26|621.96|621.86|128
1608738900000|2020-12-23 15:55:00|622.16|622.06|622.66|622.56|622.66|622.56|622.06|621.96|87
1608739200000|2020-12-23 16:00:00|622.56|622.46|622.76|622.66|622.76|622.66|622.36|622.26|102
1608739500000|2020-12-23 16:05:00|622.66|622.56|622.56|622.46|622.96|622.86|622.46|622.36|151
1608739800000|2020-12-23 16:10:00|622.66|622.56|623.06|622.96|623.26|623.16|622.66|622.56|182
1608740100000|2020-12-23 16:15:00|622.96|622.86|623.26|623.16|623.36|623.26|622.86|622.76|202
1608740400000|2020-12-23 16:20:00|623.36|623.26|623.46|623.36|623.76|623.66|623.36|623.26|204
1608740700000|2020-12-23 16:25:00|623.36|623.26|623.36|623.26|623.76|623.66|623.26|623.16|324
1608741000000|2020-12-23 16:30:00|623.46|623.16|622.66|622.36|623.46|623.16|622.56|622.26|474
1608741300000|2020-12-23 16:35:00|622.56|622.26|622.56|622.26|622.76|622.46|622.46|622.16|125
1608741600000|2020-12-23 16:40:00|622.46|622.16|622.86|622.56|622.86|622.56|622.46|622.16|89
1608741900000|2020-12-23 16:45:00|622.76|622.46|622.96|622.66|623.06|622.76|622.66|622.36|52
1608742200000|2020-12-23 16:50:00|623.06|622.76|623.16|622.86|623.16|622.86|622.96|622.66|34
1608742500000|2020-12-23 16:55:00|623.26|622.96|623.36|623.06|623.36|623.06|623.16|622.86|42
1608742800000|2020-12-23 17:00:00|623.46|623.16|623.36|623.06|623.56|623.26|623.26|622.96|31
1608743100000|2020-12-23 17:05:00|623.26|622.96|623.26|622.96|623.46|623.16|623.16|622.86|37
1608743400000|2020-12-23 17:10:00|623.36|623.06|623.46|623.16|623.56|623.26|623.36|623.06|19
1608743700000|2020-12-23 17:15:00|623.36|623.06|623.16|622.86|623.46|623.16|623.16|622.86|35
1608744000000|2020-12-23 17:20:00|623.26|622.96|623.06|622.76|623.26|622.96|623.06|622.76|35
1608744300000|2020-12-23 17:25:00|622.96|622.66|623.16|622.86|623.16|622.86|622.96|622.66|26
1608744600000|2020-12-23 17:30:00|623.26|622.96|623.46|623.16|623.46|623.16|623.26|622.96|16
1608744900000|2020-12-23 17:35:00|623.36|623.06|623.46|623.16|623.56|623.26|623.36|623.06|14
1608745200000|2020-12-23 17:40:00|623.56|623.26|623.76|623.46|623.86|623.56|623.46|623.16|13
1608745500000|2020-12-23 17:45:00|623.86|623.56|623.66|623.36|623.86|623.56|623.56|623.26|14
1608745800000|2020-12-23 17:50:00|623.76|623.46|623.56|623.26|623.76|623.46|623.56|623.26|20
1608746100000|2020-12-23 17:55:00|623.66|623.36|623.76|623.46|623.76|623.46|623.46|623.16|8
1608746400000|2020-12-23 18:00:00|623.66|623.36|623.76|623.46|623.76|623.46|623.56|623.26|17
1608746700000|2020-12-23 18:05:00|623.66|623.36|623.86|623.56|623.86|623.56|623.66|623.36|20
1608747000000|2020-12-23 18:10:00|623.76|623.46|623.86|623.56|623.96|623.66|623.76|623.46|22
1608747300000|2020-12-23 18:15:00|623.76|623.46|623.76|623.46|623.86|623.56|623.76|623.46|4
1608747600000|2020-12-23 18:20:00|623.66|623.36|623.86|623.56|623.96|623.66|623.66|623.36|3
1608747900000|2020-12-23 18:25:00|623.76|623.46|623.96|623.66|623.96|623.66|623.76|623.46|5
1608748200000|2020-12-23 18:30:00|623.86|623.56|624.06|623.76|624.06|623.76|623.86|623.56|37
1608748500000|2020-12-23 18:35:00|624.16|623.86|624.36|624.06|624.36|624.06|624.16|623.86|35
1608748800000|2020-12-23 18:40:00|624.26|623.96|624.36|624.06|624.46|624.16|624.26|623.96|7
1608749100000|2020-12-23 18:45:00|624.26|623.96|624.36|624.06|624.36|624.06|624.26|623.96|7
1608749400000|2020-12-23 18:50:00|||||||||16
1608749700000|2020-12-23 18:55:00|624.26|623.96|624.26|623.96|624.36|624.06|624.16|623.86|10
1608750000000|2020-12-23 19:00:00|624.36|624.06|624.26|623.96|624.46|624.16|624.26|623.96|5
1608750300000|2020-12-23 19:05:00|624.36|624.06|624.16|623.86|624.36|624.06|624.16|623.86|18
1608750600000|2020-12-23 19:10:00|624.26|623.96|624.26|623.96|624.36|624.06|624.16|623.86|3
1608750900000|2020-12-23 19:15:00|624.36|624.06|624.26|623.96|624.36|624.06|624.16|623.86|5
1608751200000|2020-12-23 19:20:00|624.16|623.86|624.06|623.76|624.16|623.86|624.06|623.76|3
1608751500000|2020-12-23 19:25:00|624.16|623.86|624.06|623.76|624.16|623.86|623.96|623.66|20
1608751800000|2020-12-23 19:30:00|624.16|623.86|624.16|623.86|624.26|623.96|624.06|623.76|7
1608752100000|2020-12-23 19:35:00|624.06|623.76|624.06|623.76|624.06|623.76|623.96|623.66|8
1608752400000|2020-12-23 19:40:00|623.96|623.66|624.06|623.76|624.06|623.76|623.96|623.66|29
1608752700000|2020-12-23 19:45:00|623.96|623.66|623.96|623.66|623.96|623.66|623.86|623.56|25
1608753000000|2020-12-23 19:50:00|623.86|623.56|623.86|623.56|623.96|623.66|623.76|623.46|12
1608753300000|2020-12-23 19:55:00|623.76|623.46|623.56|623.26|623.86|623.56|623.56|623.26|25
1608753600000|2020-12-23 20:00:00|623.46|623.16|623.46|623.16|623.46|623.16|623.26|622.96|33
1608753900000|2020-12-23 20:05:00|623.36|623.06|623.46|623.16|623.46|623.16|623.26|622.96|24
1608754200000|2020-12-23 20:10:00|623.56|623.26|623.66|623.36|623.76|623.46|623.56|623.26|3
1608754500000|2020-12-23 20:15:00|623.56|623.26|623.56|623.26|623.56|623.26|623.56|623.26|2
1608754800000|2020-12-23 20:20:00|623.66|623.36|623.36|623.06|623.66|623.36|623.36|623.06|8
1608755100000|2020-12-23 20:25:00|623.46|623.16|623.36|623.06|623.46|623.16|623.26|622.96|27
1608755400000|2020-12-23 20:30:00|623.46|623.16|623.56|623.26|623.56|623.26|623.36|623.06|32
1608755700000|2020-12-23 20:35:00|623.46|623.16|623.46|623.16|623.56|623.26|623.46|623.16|87
1608756000000|2020-12-23 20:40:00|623.56|623.26|623.66|623.36|623.66|623.36|623.46|623.16|11
1608756300000|2020-12-23 20:45:00|623.76|623.46|623.66|623.36|623.76|623.46|623.66|623.36|44
1608756600000|2020-12-23 20:50:00|623.56|623.26|623.76|623.46|623.76|623.46|622.66|622.36|110
1608756900000|2020-12-23 20:55:00|623.66|623.36|623.06|622.76|623.86|623.56|623.06|622.76|91
1608757200000|2020-12-23 21:00:00|624.06|623.76|622.96|622.46|624.06|623.76|622.86|622.36|0
1608757500000|2020-12-23 21:05:00|622.86|622.36|622.86|622.36|622.96|622.46|622.66|622.16|0
1608757800000|2020-12-23 21:10:00|622.96|622.46|622.86|622.36|623.16|622.66|622.46|621.96|0
1608758100000|2020-12-23 21:15:00|622.96|622.46|622.96|622.46|622.96|622.46|622.86|622.36|0
1608758400000|2020-12-23 21:20:00|623.06|622.56|623.06|622.56|623.06|622.56|622.86|622.36|0
1608758700000|2020-12-23 21:25:00|622.96|622.46|622.96|622.46|623.06|622.56|622.96|622.46|0
1608759000000|2020-12-23 21:30:00|623.06|622.56|623.06|622.56|623.16|622.66|622.66|622.16|0
1608759300000|2020-12-23 21:35:00|622.96|622.46|623.16|622.66|623.16|622.66|622.96|622.46|0
1608759600000|2020-12-23 21:40:00|623.26|622.76|623.26|622.76|623.36|622.86|623.16|622.66|0
1608759900000|2020-12-23 21:45:00|623.36|622.86|623.26|622.76|623.36|622.86|623.16|622.66|0
1608760200000|2020-12-23 21:50:00|623.36|622.86|623.26|622.76|623.36|622.86|623.26|622.76|0
1608760500000|2020-12-23 21:55:00|623.36|622.86|623.86|623.36|623.86|623.36|623.26|622.76|0
1608760800000|2020-12-23 22:00:00|623.76|623.26|623.76|623.26|623.76|623.26|623.66|623.16|0
1608762300000|2020-12-23 22:25:00|623.66|623.16|623.66|623.16|623.66|623.16|623.66|623.16|0
1608763500000|2020-12-23 22:45:00|623.76|623.26|623.66|623.16|623.76|623.26|623.66|623.16|0
1608763800000|2020-12-23 22:50:00|623.76|623.26|623.76|623.26|623.76|623.26|623.66|623.16|0
1608764400000|2020-12-23 23:00:00|623.96|623.46|623.76|623.26|624.06|623.56|623.66|623.16|0
1608764700000|2020-12-23 23:05:00|623.86|623.36|623.66|623.16|623.86|623.36|623.56|623.06|0
1608765000000|2020-12-23 23:10:00|623.76|623.26|623.76|623.26|623.86|623.36|623.66|623.16|0
1608765300000|2020-12-23 23:15:00|623.66|623.16|623.86|623.36|623.86|623.36|623.66|623.16|0
1608765600000|2020-12-23 23:20:00|623.96|623.46|623.86|623.36|624.06|623.56|623.86|623.36|0
1608765900000|2020-12-23 23:25:00|623.76|623.26|623.86|623.36|623.86|623.36|623.76|623.26|0
1608766200000|2020-12-23 23:30:00|623.76|623.26|623.76|623.26|623.86|623.36|623.56|623.06|0
1608766500000|2020-12-23 23:35:00|623.66|623.16|623.56|623.06|623.76|623.26|623.46|622.96|0
1608766800000|2020-12-23 23:40:00|623.46|622.96|623.56|623.06|623.56|623.06|623.36|622.86|0
1608767100000|2020-12-23 23:45:00|623.46|622.96|623.66|623.16|623.76|623.26|623.46|622.96|0
1608767400000|2020-12-23 23:50:00|623.76|623.26|623.86|623.36|623.86|623.36|623.66|623.16|0
1608767700000|2020-12-23 23:55:00|623.76|623.26|623.76|623.26|623.76|623.26|623.66|623.16|0
1608768000000|2020-12-24 00:00:00|623.66|623.16|623.96|623.46|624.06|623.56|623.56|623.06|0
1608768300000|2020-12-24 00:05:00|623.86|623.36|623.86|623.36|624.06|623.56|623.76|623.26|0
1608768600000|2020-12-24 00:10:00|623.96|623.46|623.86|623.36|624.06|623.56|623.86|623.36|0
1608768900000|2020-12-24 00:15:00|623.76|623.26|623.56|623.06|623.86|623.36|623.56|623.06|0
1608769200000|2020-12-24 00:20:00|623.46|622.96|623.56|623.06|623.56|623.06|623.46|622.96|0
1608769500000|2020-12-24 00:25:00|623.46|622.96|623.56|623.06|623.66|623.16|623.36|622.86|0
1608769800000|2020-12-24 00:30:00|623.66|623.16|623.46|622.96|623.66|623.16|623.46|622.96|0
1608770100000|2020-12-24 00:35:00|623.56|623.06|623.46|622.96|623.56|623.06|623.46|622.96|0
1608770400000|2020-12-24 00:40:00|623.56|623.06|623.56|623.06|623.66|623.16|623.56|623.06|0
1608771000000|2020-12-24 00:50:00|623.46|622.96|623.56|623.06|623.56|623.06|623.46|622.96|0
1608771300000|2020-12-24 00:55:00|623.46|622.96|623.66|623.16|623.76|623.26|623.46|622.96|0
1608771600000|2020-12-24 01:00:00|623.56|623.06|623.66|623.16|623.76|623.26|623.46|622.96|0
1608771900000|2020-12-24 01:05:00|623.56|623.06|623.86|623.36|623.86|623.36|623.56|623.06|0
1608772200000|2020-12-24 01:10:00|623.76|623.26|623.96|623.46|623.96|623.46|623.76|623.26|0
1608772500000|2020-12-24 01:15:00|623.86|623.36|624.06|623.56|624.06|623.56|623.86|623.36|0
1608772800000|2020-12-24 01:20:00|623.96|623.46|624.06|623.56|624.16|623.66|623.96|623.46|0
1608773100000|2020-12-24 01:25:00|624.16|623.66|624.06|623.56|624.16|623.66|624.06|623.56|0
1608773400000|2020-12-24 01:30:00|623.96|623.46|623.76|623.26|624.06|623.56|623.06|622.56|0
1608773700000|2020-12-24 01:35:00|623.66|623.16|623.96|623.46|624.06|623.56|623.66|623.16|0
1608774000000|2020-12-24 01:40:00|623.86|623.36|623.96|623.46|624.06|623.56|623.86|623.36|0
1608774300000|2020-12-24 01:45:00|624.06|623.56|624.26|623.76|624.36|623.86|624.06|623.56|0
1608774600000|2020-12-24 01:50:00|624.36|623.86|624.56|624.06|624.56|624.06|624.26|623.76|0
1608774900000|2020-12-24 01:55:00|624.46|623.96|624.46|623.96|624.46|623.96|624.46|623.96|0
1608775200000|2020-12-24 02:00:00|624.36|623.86|624.46|623.96|624.46|623.96|624.36|623.86|0
1608775500000|2020-12-24 02:05:00|624.56|624.06|624.56|624.06|624.66|624.16|624.56|624.06|0
1608775800000|2020-12-24 02:10:00|624.46|623.96|624.56|624.06|624.56|624.06|624.46|623.96|0
1608776100000|2020-12-24 02:15:00|624.46|623.96|624.56|624.06|624.56|624.06|624.46|623.96|0
1608776400000|2020-12-24 02:20:00|624.66|624.16|624.66|624.16|624.66|624.16|624.56|624.06|0
1608776700000|2020-12-24 02:25:00|624.76|624.26|624.76|624.26|624.76|624.26|624.66|624.16|0
1608777000000|2020-12-24 02:30:00|624.86|624.36|624.76|624.26|624.86|624.36|624.76|624.26|0
1608777300000|2020-12-24 02:35:00|624.86|624.36|624.86|624.36|625.06|624.56|624.86|624.36|0
1608777600000|2020-12-24 02:40:00|624.76|624.26|624.56|624.06|624.76|624.26|624.56|624.06|0
1608777900000|2020-12-24 02:45:00|624.66|624.16|624.66|624.16|624.76|624.26|624.56|624.06|0
1608778200000|2020-12-24 02:50:00|624.56|624.06|624.56|624.06|624.66|624.16|624.56|624.06|0
1608778500000|2020-12-24 02:55:00|624.66|624.16|624.56|624.06|624.66|624.16|624.46|623.96|0
1608778800000|2020-12-24 03:00:00|624.66|624.16|624.66|624.16|624.76|624.26|624.66|624.16|0
1608779100000|2020-12-24 03:05:00|624.56|624.06|624.36|623.86|624.66|624.16|624.26|623.76|0
1608779400000|2020-12-24 03:10:00|624.46|623.96|624.36|623.86|624.46|623.96|624.26|623.76|0
1608779700000|2020-12-24 03:15:00|624.46|623.96|624.46|623.96|624.46|623.96|624.36|623.86|0
1608780000000|2020-12-24 03:20:00|624.36|623.86|624.46|623.96|624.46|623.96|624.36|623.86|0
1608780300000|2020-12-24 03:25:00|624.36|623.86|624.36|623.86|624.46|623.96|624.36|623.86|0
1608780600000|2020-12-24 03:30:00|624.46|623.96|624.36|623.86|624.46|623.96|624.26|623.76|0
1608780900000|2020-12-24 03:35:00|624.26|623.76|624.26|623.76|624.36|623.86|624.26|623.76|0
1608781200000|2020-12-24 03:40:00|624.36|623.86|624.36|623.86|624.36|623.86|624.26|623.76|0
1608781500000|2020-12-24 03:45:00|624.26|623.76|624.36|623.86|624.36|623.86|624.26|623.76|0
1608782400000|2020-12-24 04:00:00|624.26|623.76|624.26|623.76|624.26|623.76|624.26|623.76|0
1608782700000|2020-12-24 04:05:00|624.16|623.66|624.16|623.66|624.16|623.66|624.06|623.56|0
1608783000000|2020-12-24 04:10:00|624.06|623.56|624.16|623.66|624.16|623.66|624.06|623.56|0
1608783600000|2020-12-24 04:20:00|624.26|623.76|624.26|623.76|624.26|623.76|624.26|623.76|0
1608783900000|2020-12-24 04:25:00|624.36|623.86|624.36|623.86|624.46|623.96|624.26|623.76|0
1608784200000|2020-12-24 04:30:00|624.46|623.96|624.66|624.16|624.66|624.16|624.46|623.96|0
1608784500000|2020-12-24 04:35:00|624.56|624.06|624.56|624.06|624.66|624.16|624.56|624.06|0
1608784800000|2020-12-24 04:40:00|624.46|623.96|624.56|624.06|624.56|624.06|624.46|623.96|0
1608785100000|2020-12-24 04:45:00|624.46|623.96|624.56|624.06|624.56|624.06|624.46|623.96|0
1608785400000|2020-12-24 04:50:00|624.46|623.96|624.56|624.06|624.56|624.06|624.46|623.96|0
1608785700000|2020-12-24 04:55:00|624.46|623.96|624.36|623.86|624.56|624.06|624.36|623.86|0
1608786000000|2020-12-24 05:00:00|624.46|623.96|624.16|623.66|624.46|623.96|624.06|623.56|0
1608786300000|2020-12-24 05:05:00|624.06|623.56|624.16|623.66|624.16|623.66|624.06|623.56|0
1608786600000|2020-12-24 05:10:00|624.06|623.56|624.36|623.86|624.36|623.86|624.06|623.56|0
1608786900000|2020-12-24 05:15:00|624.26|623.76|624.36|623.86|624.36|623.86|624.26|623.76|0
1608787200000|2020-12-24 05:20:00|624.46|623.96|624.56|624.06|624.56|624.06|624.46|623.96|0
1608787500000|2020-12-24 05:25:00|624.46|623.96|624.46|623.96|624.46|623.96|624.46|623.96|0
1608787800000|2020-12-24 05:30:00|624.36|623.86|624.36|623.86|624.36|623.86|624.26|623.76|0
1608788100000|2020-12-24 05:35:00|624.26|623.76|624.26|623.76|624.36|623.86|624.26|623.76|0
1608788400000|2020-12-24 05:40:00|624.16|623.66|624.16|623.66|624.16|623.66|624.16|623.66|0
1608788700000|2020-12-24 05:45:00|624.26|623.76|624.26|623.76|624.26|623.76|624.16|623.66|0
1608789000000|2020-12-24 05:50:00|624.36|623.86|624.36|623.86|624.36|623.86|624.26|623.76|0
1608789300000|2020-12-24 05:55:00|624.46|623.96|624.36|623.86|624.46|623.96|624.16|623.66|0
1608789600000|2020-12-24 06:00:00|624.46|623.96|624.46|623.96|624.56|624.06|624.36|623.86|0
1608789900000|2020-12-24 06:05:00|624.36|623.86|624.36|623.86|624.46|623.96|624.36|623.86|0
1608790200000|2020-12-24 06:10:00|624.46|623.96|624.56|624.06|624.56|624.06|624.36|623.86|0
1608790500000|2020-12-24 06:15:00|624.66|624.16|624.46|623.96|624.66|624.16|624.46|623.96|0
1608790800000|2020-12-24 06:20:00|624.56|624.06|624.56|624.06|624.66|624.16|624.56|624.06|0
1608791100000|2020-12-24 06:25:00|624.46|623.96|624.46|623.96|624.56|624.06|624.46|623.96|0
1608791400000|2020-12-24 06:30:00|624.56|624.06|624.46|623.96|624.56|624.06|624.36|623.86|0
1608791700000|2020-12-24 06:35:00|624.56|624.06|624.56|624.06|624.56|624.06|624.46|623.96|0
1608792000000|2020-12-24 06:40:00|624.66|624.16|624.66|624.16|624.66|624.16|624.66|624.16|0
1608792300000|2020-12-24 06:45:00|624.56|624.06|624.56|624.06|624.66|624.16|624.56|624.06|0
1608792600000|2020-12-24 06:50:00|624.66|624.16|624.56|624.06|624.66|624.16|624.56|624.06|0
1608792900000|2020-12-24 06:55:00|624.66|624.16|624.76|624.26|624.76|624.26|624.56|624.06|0
1608793200000|2020-12-24 07:00:00|624.66|624.16|624.36|624.06|625.76|625.46|624.36|624.06|131
1608793500000|2020-12-24 07:05:00|624.46|624.16|624.06|623.76|624.56|624.26|623.96|623.66|33
1608793800000|2020-12-24 07:10:00|624.16|623.86|623.76|623.46|624.16|623.86|623.76|623.46|51
1608794100000|2020-12-24 07:15:00|623.86|623.56|623.96|623.66|623.96|623.66|623.66|623.36|23
1608794400000|2020-12-24 07:20:00|623.86|623.56|623.66|623.36|623.96|623.66|623.66|623.36|22
1608794700000|2020-12-24 07:25:00|623.56|623.26|623.46|623.16|623.56|623.26|623.26|622.96|26
1608795000000|2020-12-24 07:30:00|623.56|623.26|623.76|623.46|623.86|623.56|623.56|623.26|16
1608795300000|2020-12-24 07:35:00|623.66|623.36|623.46|623.16|623.76|623.46|623.36|623.06|19
1608795600000|2020-12-24 07:40:00|623.56|623.26|623.56|623.26|623.56|623.26|623.46|623.16|8
1608795900000|2020-12-24 07:45:00|623.66|623.36|623.96|623.66|624.06|623.76|623.56|623.26|38
1608796200000|2020-12-24 07:50:00|624.06|623.76|624.36|624.06|624.36|624.06|623.96|623.66|22
1608796500000|2020-12-24 07:55:00|624.26|623.96|624.26|623.96|624.36|624.06|624.26|623.96|33
1608796800000|2020-12-24 08:00:00|624.16|624.06|623.76|623.66|624.16|624.06|623.56|623.46|236
1608797100000|2020-12-24 08:05:00|623.86|623.76|624.36|624.26|624.56|624.46|623.86|623.76|147
1608797400000|2020-12-24 08:10:00|624.46|624.36|624.56|624.46|624.66|624.56|624.26|624.16|69
1608797700000|2020-12-24 08:15:00|624.66|624.56|624.86|624.76|624.96|624.86|624.66|624.56|55
1608798000000|2020-12-24 08:20:00|624.96|624.86|624.86|624.76|625.06|624.96|624.66|624.56|118
1608798300000|2020-12-24 08:25:00|624.96|624.86|624.76|624.66|625.06|624.96|624.66|624.56|101
1608798600000|2020-12-24 08:30:00|624.66|624.56|624.46|624.36|624.66|624.56|624.16|624.06|97
1608798900000|2020-12-24 08:35:00|624.36|624.26|624.66|624.56|624.86|624.76|624.36|624.26|88
1608799200000|2020-12-24 08:40:00|624.6|624.5|624.5|624.4|624.6|624.5|624.2|624.1|74
1608799500000|2020-12-24 08:45:00|624.4|624.3|624.5|624.4|624.6|624.5|624.4|624.3|59
1608799800000|2020-12-24 08:50:00|624.6|624.5|624.6|624.5|624.6|624.5|624.5|624.4|32
1608800100000|2020-12-24 08:55:00|624.7|624.6|624.8|624.7|624.9|624.8|624.6|624.5|36
1608800400000|2020-12-24 09:00:00|624.9|624.8|624.9|624.8|625.2|625.1|624.7|624.6|81
1608800700000|2020-12-24 09:05:00|624.8|624.7|624.6|624.5|624.9|624.8|624.6|624.5|17
1608801000000|2020-12-24 09:10:00|624.7|624.6|624.7|624.6|624.7|624.6|624.6|624.5|11
1608801300000|2020-12-24 09:15:00|624.8|624.7|624.9|624.8|625|624.9|624.8|624.7|20
1608801600000|2020-12-24 09:20:00|625|624.9|624.9|624.8|625|624.9|624.8|624.7|27
1608801900000|2020-12-24 09:25:00|625|624.9|625.7|625.6|625.7|625.6|625|624.9|110
1608802200000|2020-12-24 09:30:00|625.8|625.7|626|625.9|626|625.9|625.6|625.5|56
1608802500000|2020-12-24 09:35:00|626.1|626|625.7|625.6|626.1|626|625.6|625.5|109
1608802800000|2020-12-24 09:40:00|625.6|625.5|625.5|625.4|625.7|625.6|625.5|625.4|38
1608803100000|2020-12-24 09:45:00|625.6|625.5|625.8|625.7|625.8|625.7|625.5|625.4|36
1608803400000|2020-12-24 09:50:00|625.9|625.8|625.6|625.5|625.9|625.8|625.6|625.5|14
1608803700000|2020-12-24 09:55:00|625.7|625.6|625.6|625.5|625.7|625.6|625.5|625.4|29
1608804000000|2020-12-24 10:00:00|625.5|625.4|626.2|626.1|626.2|626.1|625.5|625.4|107
1608804300000|2020-12-24 10:05:00|626.1|626|626|625.9|626.2|626.1|625.9|625.8|44
1608804600000|2020-12-24 10:10:00|625.9|625.8|626.1|626|626.1|626|625.9|625.8|19
1608804900000|2020-12-24 10:15:00|626|625.9|626|625.9|626|625.9|626|625.9|28
1608805200000|2020-12-24 10:20:00|625.9|625.8|626|625.9|626|625.9|625.9|625.8|24
1608805500000|2020-12-24 10:25:00|625.9|625.8|626.1|626|626.1|626|625.9|625.8|46
1608805800000|2020-12-24 10:30:00|626|625.9|626.1|626|626.1|626|626|625.9|25
1608806100000|2020-12-24 10:35:00|626|625.9|626.1|626|626.1|626|626|625.9|28
1608806400000|2020-12-24 10:40:00|626|625.9|626|625.9|626.1|626|625.9|625.8|29
1608806700000|2020-12-24 10:45:00|625.9|625.8|625.6|625.5|625.9|625.8|625.5|625.4|57
1608807000000|2020-12-24 10:50:00|625.5|625.4|625.2|625.1|625.5|625.4|625|624.9|87
1608807300000|2020-12-24 10:55:00|625.3|625.2|625.4|625.3|625.4|625.3|625.2|625.1|74
1608807600000|2020-12-24 11:00:00|625.5|625.4|625.6|625.5|625.6|625.5|625.4|625.3|56
1608807900000|2020-12-24 11:05:00|625.5|625.4|625.5|625.4|625.6|625.5|625.4|625.3|17
1608808200000|2020-12-24 11:10:00|625.4|625.3|625.4|625.3|625.5|625.4|625.4|625.3|11
1608808500000|2020-12-24 11:15:00|625.5|625.4|625.4|625.3|625.5|625.4|625.4|625.3|15
1608808800000|2020-12-24 11:20:00|625.5|625.4|625.4|625.3|625.5|625.4|625.4|625.3|24
1608809100000|2020-12-24 11:25:00|625.3|625.2|625.3|625.2|625.3|625.2|625.2|625.1|30
1608809400000|2020-12-24 11:30:00|625.2|625.1|625|624.9|625.3|625.2|624.8|624.7|53
1608809700000|2020-12-24 11:35:00|625.1|625|625.4|625.3|625.4|625.3|625|624.9|23
1608810000000|2020-12-24 11:40:00|625.5|625.4|625.7|625.6|625.7|625.6|625.5|625.4|31
1608810300000|2020-12-24 11:45:00|625.6|625.5|625.7|625.6|625.7|625.6|625.6|625.5|19
1608810600000|2020-12-24 11:50:00|625.8|625.7|625.5|625.4|626|625.9|625.5|625.4|36
1608810900000|2020-12-24 11:55:00|625.6|625.5|625.7|625.6|625.8|625.7|625.5|625.4|14
1608811200000|2020-12-24 12:00:00|625.6|625.5|625.5|625.4|625.6|625.5|625.5|625.4|14
1608811500000|2020-12-24 12:05:00|625.6|625.5|625.8|625.7|625.8|625.7|625.6|625.5|19
1608811800000|2020-12-24 12:10:00|625.9|625.8|626.1|626|626.1|626|625.9|625.8|40
1608812100000|2020-12-24 12:15:00|626.2|626.1|626.1|626|626.2|626.1|626.1|626|24
1608812400000|2020-12-24 12:20:00|626|625.9|626|625.9|626.1|626|626|625.9|43
1608812700000|2020-12-24 12:25:00|626.1|626|626.4|626.3|626.5|626.4|626|625.9|67
1608813000000|2020-12-24 12:30:00|626.3|626.2|626|625.9|626.3|626.2|626|625.9|74
1608813300000|2020-12-24 12:35:00|626.1|626|626.1|626|626.2|626.1|625.9|625.8|30
1608813600000|2020-12-24 12:40:00|626.18|626.08|626.18|626.08|626.18|626.08|625.98|625.88|33
1608813900000|2020-12-24 12:45:00|626.28|626.18|626.38|626.28|626.38|626.28|626.18|626.08|17
1608814200000|2020-12-24 12:50:00|626.28|626.18|625.98|625.88|626.28|626.18|625.78|625.68|127
1608814500000|2020-12-24 12:55:00|625.88|625.78|626.38|626.28|626.98|626.88|625.88|625.78|58
1608814800000|2020-12-24 13:00:00|626.28|626.18|626.58|626.08|626.68|626.18|626.28|626.08|0
1608815100000|2020-12-24 13:05:00|626.68|626.18|626.48|625.98|626.68|626.18|626.48|625.98|0
1608815400000|2020-12-24 13:10:00|626.58|626.08|626.68|626.18|626.68|626.18|626.48|625.98|0
1608815700000|2020-12-24 13:15:00|626.58|626.08|626.68|626.18|626.78|626.28|626.48|625.98|0
1608816000000|2020-12-24 13:20:00|626.58|626.08|626.68|626.18|626.68|626.18|626.48|625.98|0
1608816600000|2020-12-24 13:30:00|626.58|626.08|626.68|626.18|626.78|626.28|626.58|626.08|0
1608816900000|2020-12-24 13:35:00|626.58|626.08|626.58|626.08|626.68|626.18|626.58|626.08|0
1608817200000|2020-12-24 13:40:00|626.68|626.18|626.68|626.18|626.68|626.18|626.58|626.08|0
1608817500000|2020-12-24 13:45:00|626.58|626.08|626.48|625.98|626.58|626.08|626.38|625.88|0
1608817800000|2020-12-24 13:50:00|626.58|626.08|626.58|626.08|626.58|626.08|626.48|625.98|0
1608818100000|2020-12-24 13:55:00|626.48|625.98|626.58|626.08|626.58|626.08|626.48|625.98|0
1608818400000|2020-12-24 14:00:00|626.68|626.18|626.58|626.08|626.68|626.18|626.48|625.98|0
1608818700000|2020-12-24 14:05:00|626.48|625.98|626.38|625.88|626.58|626.08|626.38|625.88|0
1608819000000|2020-12-24 14:10:00|626.48|625.98|626.38|625.88|626.48|625.98|626.38|625.88|0
1608819300000|2020-12-24 14:15:00|626.48|625.98|626.28|625.78|626.48|625.98|626.28|625.78|0
1608819600000|2020-12-24 14:20:00|626.38|625.88|626.38|625.88|626.38|625.88|626.28|625.78|0
1608819900000|2020-12-24 14:25:00|626.48|625.98|626.48|625.98|626.48|625.98|626.38|625.88|0
1608820200000|2020-12-24 14:30:00|626.58|626.08|627.08|626.58|627.08|626.58|626.28|625.78|0
1608820500000|2020-12-24 14:35:00|626.98|626.48|626.88|626.38|627.18|626.68|626.58|626.08|0
1608820800000|2020-12-24 14:40:00|626.98|626.48|627.08|626.58|627.08|626.58|626.88|626.38|0
1608821100000|2020-12-24 14:45:00|626.98|626.48|626.58|626.08|627.08|626.58|626.48|625.98|0
1608821400000|2020-12-24 14:50:00|626.68|626.18|626.68|626.18|626.78|626.28|626.48|625.98|0
1608821700000|2020-12-24 14:55:00|626.78|626.28|626.88|626.38|626.98|626.48|626.58|626.08|0
1608822000000|2020-12-24 15:00:00|626.98|626.48|626.78|626.28|626.98|626.48|626.68|626.18|0
1608822300000|2020-12-24 15:05:00|626.68|626.18|626.88|626.38|627.08|626.58|626.68|626.18|0
1608822600000|2020-12-24 15:10:00|626.98|626.48|626.98|626.48|627.08|626.58|626.88|626.38|0
1608822900000|2020-12-24 15:15:00|626.88|626.38|627.08|626.58|627.08|626.58|626.88|626.38|0
1608823200000|2020-12-24 15:20:00|627.18|626.68|627.18|626.68|627.28|626.78|627.08|626.58|0
1608823500000|2020-12-24 15:25:00|627.28|626.78|627.28|626.78|627.28|626.78|627.18|626.68|0
1608823800000|2020-12-24 15:30:00|627.18|626.68|627.38|626.88|627.38|626.88|627.08|626.58|0
1608824100000|2020-12-24 15:35:00|627.28|626.78|627.08|626.58|627.38|626.88|626.98|626.48|0
1608824400000|2020-12-24 15:40:00|626.98|626.48|626.98|626.48|627.08|626.58|626.98|626.48|0
1608824700000|2020-12-24 15:45:00|626.88|626.38|626.88|626.38|626.98|626.48|626.58|626.08|0
1608825000000|2020-12-24 15:50:00|626.98|626.48|626.88|626.38|626.98|626.48|626.78|626.28|0
1608825300000|2020-12-24 15:55:00|626.78|626.28|626.58|626.08|626.88|626.38|626.58|626.08|0
1608825600000|2020-12-24 16:00:00|626.48|625.98|626.68|626.18|626.68|626.18|626.38|625.88|0
1608825900000|2020-12-24 16:05:00|626.78|626.28|626.88|626.38|626.88|626.38|626.68|626.18|0
1608826200000|2020-12-24 16:10:00|626.98|626.48|627.08|626.58|627.08|626.58|626.98|626.48|0
1608826500000|2020-12-24 16:15:00|626.98|626.48|626.68|626.18|627.08|626.58|626.68|626.18|0
1608826800000|2020-12-24 16:20:00|626.78|626.28|626.68|626.18|626.98|626.48|626.68|626.18|0
1608827100000|2020-12-24 16:25:00|626.58|626.08|626.28|625.78|626.68|626.18|626.28|625.78|0
1608827400000|2020-12-24 16:30:00|626.08|625.58|626.58|626.08|626.58|626.08|625.98|625.48|0
1608827700000|2020-12-24 16:35:00|626.48|625.98|626.38|625.88|626.58|626.08|626.28|625.78|0
1608828000000|2020-12-24 16:40:00|626.28|625.78|626.28|625.78|626.48|625.98|626.18|625.68|0
1608828300000|2020-12-24 16:45:00|626.18|625.68|625.98|625.48|626.28|625.78|625.88|625.38|0
1608828600000|2020-12-24 16:50:00|625.88|625.38|626.18|625.68|626.18|625.68|625.78|625.28|0
1608828900000|2020-12-24 16:55:00|626.08|625.58|626.18|625.68|626.18|625.68|625.98|625.48|0
1608829200000|2020-12-24 17:00:00|626.08|625.58|625.58|625.08|626.08|625.58|625.58|625.08|0
1608829500000|2020-12-24 17:05:00|625.68|625.18|625.98|625.48|626.18|625.68|625.58|625.08|0
1608829800000|2020-12-24 17:10:00|626.08|625.58|626.28|625.78|626.48|625.98|626.08|625.58|0
1608830100000|2020-12-24 17:15:00|626.18|625.68|625.98|625.48|626.28|625.78|625.98|625.48|0
1608830400000|2020-12-24 17:20:00|626.08|625.58|626.08|625.58|626.18|625.68|625.78|625.28|0
1608830700000|2020-12-24 17:25:00|626.18|625.68|626.68|626.18|626.68|626.18|626.08|625.58|0
1608831000000|2020-12-24 17:30:00|626.58|626.08|626.98|626.48|627.08|626.58|626.58|626.08|0
1608831300000|2020-12-24 17:35:00|626.88|626.38|626.88|626.38|627.08|626.58|626.78|626.28|0
1608831600000|2020-12-24 17:40:00|626.78|626.28|626.88|626.38|626.88|626.38|626.58|626.08|0
1608831900000|2020-12-24 17:45:00|626.78|626.28|627.28|626.78|627.28|626.78|626.78|626.28|0
1608832200000|2020-12-24 17:50:00|627.38|626.88|627.28|626.78|627.68|627.18|627.28|626.78|0
1608832500000|2020-12-24 17:55:00|627.38|626.88|627.88|627.38|627.88|627.38|627.28|626.78|0
1608832800000|2020-12-24 18:00:00|627.98|627.48|627.68|627.18|627.98|627.48|627.48|626.98|0
1608833100000|2020-12-24 18:05:00|627.58|627.08|627.78|627.28|627.88|627.38|627.58|627.08|0
1608833400000|2020-12-24 18:10:00|627.88|627.38|627.48|626.98|627.88|627.38|627.48|626.98|0
1609110000000|2020-12-27 23:00:00|626.38|625.88|626.68|626.18|626.68|626.18|626.08|625.58|0
1609110300000|2020-12-27 23:05:00|626.78|626.28|627.38|626.88|627.48|626.98|626.68|626.18|0
1609110600000|2020-12-27 23:10:00|627.48|626.98|628.18|627.68|628.28|627.78|627.48|626.98|0
1609110900000|2020-12-27 23:15:00|628.28|627.78|627.98|627.48|628.58|628.08|627.98|627.48|0
1609111200000|2020-12-27 23:20:00|627.88|627.38|629.38|628.88|629.78|629.28|627.78|627.28|0
1609111500000|2020-12-27 23:25:00|629.48|628.98|629.68|629.18|630.18|629.68|629.38|628.88|0
1609111800000|2020-12-27 23:30:00|629.78|629.28|629.58|629.08|629.78|629.28|629.38|628.88|0
1609112100000|2020-12-27 23:35:00|629.68|629.18|629.78|629.28|629.78|629.28|629.58|629.08|0
1609112400000|2020-12-27 23:40:00|629.68|629.18|629.48|628.98|629.78|629.28|629.38|628.88|0
1609112700000|2020-12-27 23:45:00|629.38|628.88|629.28|628.78|629.48|628.98|629.18|628.68|0
1609113000000|2020-12-27 23:50:00|629.38|628.88|629.38|628.88|629.38|628.88|629.28|628.78|0
1609113300000|2020-12-27 23:55:00|629.48|628.98|629.48|628.98|629.48|628.98|629.28|628.78|0
1609113600000|2020-12-28 00:00:00|629.58|629.08|629.58|629.08|629.78|629.28|629.48|628.98|0
1609113900000|2020-12-28 00:05:00|629.48|628.98|629.18|628.68|629.58|629.08|629.18|628.68|0
1609114200000|2020-12-28 00:10:00|629.28|628.78|628.48|627.98|629.28|628.78|628.48|627.98|0
1609114500000|2020-12-28 00:15:00|628.38|627.88|627.88|627.38|628.98|628.48|627.28|626.78|0
1609114800000|2020-12-28 00:20:00|627.78|627.28|628.38|627.88|628.58|628.08|627.78|627.28|0
1609115100000|2020-12-28 00:25:00|628.48|627.98|628.88|628.38|629.08|628.58|628.48|627.98|0
1609115400000|2020-12-28 00:30:00|628.98|628.48|628.78|628.28|629.28|628.78|628.38|627.88|0
1609115700000|2020-12-28 00:35:00|628.68|628.18|628.98|628.48|629.38|628.88|628.68|628.18|0
1609116000000|2020-12-28 00:40:00|628.88|628.38|629.18|628.68|629.38|628.88|628.88|628.38|0
1609116300000|2020-12-28 00:45:00|629.28|628.78|629.08|628.58|629.38|628.88|629.08|628.58|0
1609116600000|2020-12-28 00:50:00|628.98|628.48|629.18|628.68|629.18|628.68|628.88|628.38|0
1609116900000|2020-12-28 00:55:00|629.08|628.58|629.38|628.88|629.38|628.88|629.08|628.58|0
1609117200000|2020-12-28 01:00:00|629.28|628.78|628.98|628.48|629.28|628.78|628.88|628.38|0
1609117500000|2020-12-28 01:05:00|628.88|628.38|629.08|628.58|629.08|628.58|628.78|628.28|0
1609117800000|2020-12-28 01:10:00|628.98|628.48|629.18|628.68|629.28|628.78|628.78|628.28|0
1609118100000|2020-12-28 01:15:00|629.28|628.78|628.58|628.08|629.28|628.78|628.38|627.88|0
1609118400000|2020-12-28 01:20:00|628.48|627.98|628.68|628.18|628.78|628.28|628.18|627.68|0
1609118700000|2020-12-28 01:25:00|628.78|628.28|628.78|628.28|628.88|628.38|628.68|628.18|0
1609119000000|2020-12-28 01:30:00|628.68|628.18|629.08|628.58|629.18|628.68|628.68|628.18|0
1609119300000|2020-12-28 01:35:00|629.18|628.68|629.28|628.78|629.28|628.78|628.98|628.48|0
1609119600000|2020-12-28 01:40:00|629.38|628.88|629.28|628.78|629.48|628.98|629.18|628.68|0
1609119900000|2020-12-28 01:45:00|629.18|628.68|628.98|628.48|629.28|628.78|628.98|628.48|0
1609120200000|2020-12-28 01:50:00|628.88|628.38|628.88|628.38|628.98|628.48|628.88|628.38|0
1609120500000|2020-12-28 01:55:00|628.78|628.28|628.88|628.38|628.98|628.48|628.68|628.18|0
1609120800000|2020-12-28 02:00:00|628.78|628.28|628.68|628.18|628.88|628.38|628.68|628.18|0
1609121100000|2020-12-28 02:05:00|628.78|628.28|628.68|628.18|628.88|628.38|628.68|628.18|0
1609121400000|2020-12-28 02:10:00|628.78|628.28|628.88|628.38|628.88|628.38|628.58|628.08|0
1609121700000|2020-12-28 02:15:00|628.98|628.48|628.98|628.48|628.98|628.48|628.88|628.38|0
1609122000000|2020-12-28 02:20:00|629.08|628.58|629.48|628.98|629.48|628.98|628.98|628.48|0
1609122300000|2020-12-28 02:25:00|629.38|628.88|629.18|628.68|629.38|628.88|629.18|628.68|0
1609122600000|2020-12-28 02:30:00|629.08|628.58|629.48|628.98|629.48|628.98|629.08|628.58|0
1609122900000|2020-12-28 02:35:00|629.38|628.88|629.48|628.98|629.48|628.98|629.38|628.88|0
1609123500000|2020-12-28 02:45:00|629.58|629.08|629.68|629.18|629.68|629.18|629.58|629.08|0
1609123800000|2020-12-28 02:50:00|629.58|629.08|629.58|629.08|629.68|629.18|629.48|628.98|0
1609124100000|2020-12-28 02:55:00|629.68|629.18|629.68|629.18|629.68|629.18|629.48|628.98|0
1609124400000|2020-12-28 03:00:00|629.78|629.28|629.98|629.48|630.18|629.68|629.78|629.28|0
1609124700000|2020-12-28 03:05:00|629.88|629.38|629.98|629.48|630.18|629.68|629.88|629.38|0
1609125000000|2020-12-28 03:10:00|629.88|629.38|630.28|629.78|630.28|629.78|629.88|629.38|0
1609125300000|2020-12-28 03:15:00|630.18|629.68|630.18|629.68|630.28|629.78|630.18|629.68|0
1609125600000|2020-12-28 03:20:00|630.08|629.58|629.98|629.48|630.08|629.58|629.68|629.18|0
1609125900000|2020-12-28 03:25:00|630.08|629.58|629.98|629.48|630.18|629.68|629.98|629.48|0
1609126200000|2020-12-28 03:30:00|629.88|629.38|630.28|629.78|630.28|629.78|629.88|629.38|0
1609126500000|2020-12-28 03:35:00|630.38|629.88|630.28|629.78|630.48|629.98|630.28|629.78|0
1609126800000|2020-12-28 03:40:00|630.18|629.68|630.28|629.78|630.28|629.78|630.18|629.68|0
1609127100000|2020-12-28 03:45:00|630.38|629.88|630.18|629.68|630.48|629.98|630.18|629.68|0
1609127400000|2020-12-28 03:50:00|630.08|629.58|630.18|629.68|630.18|629.68|629.98|629.48|0
1609127700000|2020-12-28 03:55:00|630.28|629.78|629.98|629.48|630.28|629.78|629.98|629.48|0
1609128000000|2020-12-28 04:00:00|629.88|629.38|629.68|629.18|629.88|629.38|629.68|629.18|0
1609128300000|2020-12-28 04:05:00|629.78|629.28|629.68|629.18|629.88|629.38|629.68|629.18|0
1609128900000|2020-12-28 04:15:00|629.78|629.28|629.68|629.18|629.88|629.38|629.68|629.18|0
1609129500000|2020-12-28 04:25:00|629.58|629.08|629.68|629.18|629.68|629.18|629.58|629.08|0
1609129800000|2020-12-28 04:30:00|629.88|629.38|629.88|629.38|629.88|629.38|629.68|629.18|0
1609130400000|2020-12-28 04:40:00|629.98|629.48|629.98|629.48|629.98|629.48|629.88|629.38|0
1609130700000|2020-12-28 04:45:00|629.88|629.38|629.98|629.48|629.98|629.48|629.88|629.38|0
1609131000000|2020-12-28 04:50:00|629.88|629.38|629.98|629.48|629.98|629.48|629.88|629.38|0
1609131300000|2020-12-28 04:55:00|629.88|629.38|629.88|629.38|629.88|629.38|629.68|629.18|0
1609131600000|2020-12-28 05:00:00|629.78|629.28|629.68|629.18|629.78|629.28|629.68|629.18|0
1609132200000|2020-12-28 05:10:00|629.78|629.28|629.98|629.48|629.98|629.48|629.78|629.28|0
1609132500000|2020-12-28 05:15:00|630.08|629.58|629.98|629.48|630.18|629.68|629.98|629.48|0
1609132800000|2020-12-28 05:20:00|630.08|629.58|629.98|629.48|630.18|629.68|629.98|629.48|0
1609133400000|2020-12-28 05:30:00|629.88|629.38|629.98|629.48|629.98|629.48|629.88|629.38|0
1609133700000|2020-12-28 05:35:00|630.08|629.58|629.98|629.48|630.08|629.58|629.98|629.48|0
1609134000000|2020-12-28 05:40:00|629.88|629.38|629.68|629.18|629.88|629.38|629.68|629.18|0
1609134900000|2020-12-28 05:55:00|629.78|629.28|629.68|629.18|629.78|629.28|629.68|629.18|0
1609135200000|2020-12-28 06:00:00|629.78|629.28|629.68|629.18|629.88|629.38|629.68|629.18|0
1609135500000|2020-12-28 06:05:00|629.58|629.08|629.18|628.68|629.58|629.08|629.08|628.58|0
1609135800000|2020-12-28 06:10:00|629.08|628.58|629.18|628.68|629.28|628.78|629.08|628.58|0
1609136100000|2020-12-28 06:15:00|629.08|628.58|629.28|628.78|629.28|628.78|629.08|628.58|0
1609136400000|2020-12-28 06:20:00|629.38|628.88|629.28|628.78|629.38|628.88|629.28|628.78|0
1609136700000|2020-12-28 06:25:00|629.38|628.88|629.38|628.88|629.38|628.88|629.28|628.78|0
1609137000000|2020-12-28 06:30:00|629.28|628.78|629.28|628.78|629.38|628.88|629.28|628.78|0
1609137300000|2020-12-28 06:35:00|629.38|628.88|629.68|629.18|629.68|629.18|629.38|628.88|0
1609137600000|2020-12-28 06:40:00|629.78|629.28|629.68|629.18|629.88|629.38|629.68|629.18|0
1609137900000|2020-12-28 06:45:00|629.78|629.28|629.78|629.28|629.78|629.28|629.68|629.18|0
1609138200000|2020-12-28 06:50:00|629.68|629.18|629.48|628.98|629.78|629.28|629.48|628.98|0
1609138500000|2020-12-28 06:55:00|629.58|629.08|629.88|629.38|629.88|629.38|629.58|629.08|0
1609138800000|2020-12-28 07:00:00|629.78|629.28|627.98|627.68|630.48|629.98|627.68|627.38|292
1609139100000|2020-12-28 07:05:00|627.88|627.58|627.58|627.28|628.28|627.98|627.58|627.28|167
1609139400000|2020-12-28 07:10:00|627.68|627.38|627.98|627.68|628.08|627.78|627.58|627.28|69
1609139700000|2020-12-28 07:15:00|627.88|627.58|627.98|627.68|628.28|627.98|627.88|627.58|94
1609140000000|2020-12-28 07:20:00|627.88|627.58|627.98|627.68|628.08|627.78|627.88|627.58|58
1609140300000|2020-12-28 07:25:00|628.08|627.78|627.78|627.48|628.08|627.78|627.68|627.38|51
1609140600000|2020-12-28 07:30:00|627.88|627.58|628.08|627.78|628.08|627.78|627.88|627.58|31
1609140900000|2020-12-28 07:35:00|628.18|627.88|628.08|627.78|628.18|627.88|627.98|627.68|12
1609141200000|2020-12-28 07:40:00|628.18|627.88|628.08|627.78|628.18|627.88|627.88|627.58|42
1609141500000|2020-12-28 07:45:00|627.98|627.68|627.78|627.48|628.08|627.78|627.68|627.38|37
1609141800000|2020-12-28 07:50:00|627.88|627.58|628.08|627.78|628.08|627.78|627.78|627.48|17
1609142100000|2020-12-28 07:55:00|627.98|627.68|628.08|627.78|628.08|627.78|627.78|627.48|55
1609142400000|2020-12-28 08:00:00|627.98|627.88|628.98|628.88|629.38|629.28|627.58|627.48|405
1609142700000|2020-12-28 08:05:00|629.08|628.98|628.58|628.48|629.08|628.98|627.98|627.88|299
1609143000000|2020-12-28 08:10:00|628.68|628.58|627.98|627.88|628.98|628.88|627.78|627.68|181
1609143300000|2020-12-28 08:15:00|628.08|627.98|627.18|627.08|628.08|627.98|627.08|626.98|216
1609143600000|2020-12-28 08:20:00|627.08|626.98|628.38|628.28|628.68|628.58|626.98|626.88|258
1609143900000|2020-12-28 08:25:00|628.28|628.18|628.58|628.48|628.58|628.48|627.88|627.78|135
1609144200000|2020-12-28 08:30:00|628.78|628.68|628.98|628.88|629.08|628.98|628.38|628.28|137
1609144500000|2020-12-28 08:35:00|628.88|628.78|628.48|628.38|628.98|628.88|628.28|628.18|134
1609144800000|2020-12-28 08:40:00|628.34|628.24|628.14|628.04|628.44|628.34|627.74|627.64|205
1609145100000|2020-12-28 08:45:00|628.24|628.14|628.54|628.44|628.54|628.44|628.04|627.94|84
1609145400000|2020-12-28 08:50:00|628.64|628.54|627.84|627.74|628.64|628.54|627.54|627.44|164
1609145700000|2020-12-28 08:55:00|627.94|627.84|628.84|628.74|628.84|628.74|627.94|627.84|237
1609146000000|2020-12-28 09:00:00|628.74|628.64|628.84|628.74|628.84|628.74|628.44|628.34|84
1609146300000|2020-12-28 09:05:00|628.94|628.84|628.74|628.64|629.04|628.94|628.74|628.64|89
1609146600000|2020-12-28 09:10:00|628.64|628.54|628.84|628.74|629.14|629.04|628.64|628.54|101
1609146900000|2020-12-28 09:15:00|628.94|628.84|628.94|628.84|629.14|629.04|628.74|628.64|84
1609147200000|2020-12-28 09:20:00|628.84|628.74|629.24|629.14|629.24|629.14|628.54|628.44|100
1609147500000|2020-12-28 09:25:00|629.14|629.04|628.94|628.84|629.24|629.14|628.94|628.84|92
1609147800000|2020-12-28 09:30:00|629.04|628.94|629.24|629.14|629.24|629.14|628.94|628.84|70
1609148100000|2020-12-28 09:35:00|629.14|629.04|628.34|628.24|629.14|629.04|628.34|628.24|107
1609148400000|2020-12-28 09:40:00|628.44|628.34|629.24|629.14|629.24|629.14|628.44|628.34|112
1609148700000|2020-12-28 09:45:00|629.14|629.04|629.24|629.14|629.34|629.24|629.04|628.94|78
1609149000000|2020-12-28 09:50:00|629.14|629.04|629.24|629.14|629.44|629.34|629.14|629.04|85
1609149300000|2020-12-28 09:55:00|629.34|629.24|629.04|628.94|629.44|629.34|629.04|628.94|75
1609149600000|2020-12-28 10:00:00|628.94|628.84|628.74|628.64|629.04|628.94|628.74|628.64|80
1609149900000|2020-12-28 10:05:00|628.84|628.74|628.94|628.84|629.04|628.94|628.84|628.74|39
1609150200000|2020-12-28 10:10:00|628.84|628.74|628.84|628.74|628.94|628.84|628.64|628.54|73
1609150500000|2020-12-28 10:15:00|628.94|628.84|628.94|628.84|629.04|628.94|628.54|628.44|76
1609150800000|2020-12-28 10:20:00|628.84|628.74|628.64|628.54|629.04|628.94|628.54|628.44|64
1609151100000|2020-12-28 10:25:00|628.74|628.64|628.64|628.54|628.74|628.64|628.44|628.34|54
1609151400000|2020-12-28 10:30:00|628.54|628.44|629.14|629.04|629.24|629.14|628.54|628.44|133
1609151700000|2020-12-28 10:35:00|629.24|629.14|629.44|629.34|629.54|629.44|629.04|628.94|181
1609152000000|2020-12-28 10:40:00|629.34|629.24|629.64|629.54|629.64|629.54|629.34|629.24|82
1609152300000|2020-12-28 10:45:00|629.74|629.64|629.84|629.74|630.14|630.04|629.64|629.54|94
1609152600000|2020-12-28 10:50:00|629.94|629.84|629.64|629.54|629.94|629.84|629.54|629.44|70
1609152900000|2020-12-28 10:55:00|629.54|629.44|629.54|629.44|629.64|629.54|629.44|629.34|62
1609153200000|2020-12-28 11:00:00|629.44|629.34|629.44|629.34|629.54|629.44|629.44|629.34|38
1609153500000|2020-12-28 11:05:00|629.54|629.44|629.44|629.34|629.64|629.54|629.44|629.34|24
1609153800000|2020-12-28 11:10:00|629.54|629.44|629.84|629.74|629.94|629.84|629.44|629.34|56
1609154100000|2020-12-28 11:15:00|629.74|629.64|629.54|629.44|629.84|629.74|629.44|629.34|24
1609154400000|2020-12-28 11:20:00|629.44|629.34|629.64|629.54|629.64|629.54|629.44|629.34|22
1609154700000|2020-12-28 11:25:00|629.54|629.44|629.74|629.64|629.84|629.74|629.54|629.44|35
1609155000000|2020-12-28 11:30:00|629.64|629.54|629.54|629.44|629.74|629.64|629.44|629.34|97
1609155300000|2020-12-28 11:35:00|629.64|629.54|629.64|629.54|629.74|629.64|629.54|629.44|48
1609155600000|2020-12-28 11:40:00|629.74|629.64|629.64|629.54|629.84|629.74|629.54|629.44|100
1609155900000|2020-12-28 11:45:00|629.74|629.64|629.54|629.44|629.84|629.74|629.54|629.44|30
1609156200000|2020-12-28 11:50:00|629.64|629.54|629.54|629.44|629.64|629.54|629.44|629.34|23
1609156500000|2020-12-28 11:55:00|629.44|629.34|629.64|629.54|629.64|629.54|629.44|629.34|11
1609156800000|2020-12-28 12:00:00|629.54|629.44|629.34|629.24|629.64|629.54|629.34|629.24|33
1609157100000|2020-12-28 12:05:00|629.44|629.34|629.14|629.04|629.44|629.34|629.14|629.04|42
1609157400000|2020-12-28 12:10:00|629.24|629.14|629.34|629.24|629.34|629.24|629.24|629.14|17
1609157700000|2020-12-28 12:15:00|629.44|629.34|629.44|629.34|629.54|629.44|629.34|629.24|17
1609158000000|2020-12-28 12:20:00|629.54|629.44|629.44|629.34|629.54|629.44|629.34|629.24|46
1609158300000|2020-12-28 12:25:00|629.34|629.24|629.34|629.24|629.44|629.34|629.34|629.24|17
1609158600000|2020-12-28 12:30:00|629.24|629.14|629.14|629.04|629.34|629.24|629.04|628.94|40
1609158900000|2020-12-28 12:35:00|629.24|629.14|629.24|629.14|629.34|629.24|629.24|629.14|26
1609159200000|2020-12-28 12:40:00|629.29|629.19|629.39|629.29|629.49|629.39|629.29|629.19|33
1609159500000|2020-12-28 12:45:00|629.49|629.39|629.39|629.29|629.49|629.39|629.39|629.29|11
1609159800000|2020-12-28 12:50:00|629.29|629.19|629.39|629.29|629.49|629.39|629.29|629.19|23
1609160100000|2020-12-28 12:55:00|629.49|629.39|629.49|629.39|629.59|629.49|629.39|629.29|30
1609160400000|2020-12-28 13:00:00|629.59|629.49|629.19|629.09|629.59|629.49|629.09|628.99|71
1609160700000|2020-12-28 13:05:00|629.09|628.99|629.09|628.99|629.09|628.99|628.99|628.89|44
1609161000000|2020-12-28 13:10:00|628.99|628.89|628.89|628.79|628.99|628.89|628.79|628.69|52
1609161300000|2020-12-28 13:15:00|628.79|628.69|629.09|628.99|629.09|628.99|628.79|628.69|103
1609161600000|2020-12-28 13:20:00|628.99|628.89|628.89|628.79|629.09|628.99|628.89|628.79|55
1609161900000|2020-12-28 13:25:00|628.99|628.89|628.89|628.79|628.99|628.89|628.69|628.59|65
1609162200000|2020-12-28 13:30:00|628.99|628.89|628.99|628.89|628.99|628.89|628.99|628.89|42
1609162500000|2020-12-28 13:35:00|628.89|628.79|628.99|628.89|628.99|628.89|628.89|628.79|26
1609162800000|2020-12-28 13:40:00|628.89|628.79|628.79|628.69|628.99|628.89|628.69|628.59|40
1609163100000|2020-12-28 13:45:00|628.89|628.79|628.79|628.69|628.89|628.79|628.59|628.49|79
1609163400000|2020-12-28 13:50:00|628.89|628.79|629.19|629.09|629.19|629.09|628.89|628.79|54
1609163700000|2020-12-28 13:55:00|629.09|628.99|629.09|628.99|629.19|629.09|629.09|628.99|18
1609164000000|2020-12-28 14:00:00|629.19|629.09|629.19|629.09|629.39|629.29|629.09|628.99|34
1609164300000|2020-12-28 14:05:00|629.29|629.19|629.09|628.99|629.29|629.19|628.99|628.89|21
1609164600000|2020-12-28 14:10:00|629.19|629.09|628.99|628.89|629.19|629.09|628.99|628.89|18
1609164900000|2020-12-28 14:15:00|629.09|628.99|628.69|628.59|629.09|628.99|628.59|628.49|37
1609165200000|2020-12-28 14:20:00|628.59|628.49|628.79|628.69|628.79|628.69|628.59|628.49|21
1609165500000|2020-12-28 14:25:00|628.69|628.59|628.69|628.59|628.79|628.69|628.69|628.59|19
1609165800000|2020-12-28 14:30:00|628.79|628.69|627.99|627.89|628.79|628.69|627.79|627.69|213
1609166100000|2020-12-28 14:35:00|627.89|627.79|628.19|628.09|628.19|628.09|627.69|627.59|129
1609166400000|2020-12-28 14:40:00|628.29|628.19|628.09|627.99|628.49|628.39|627.99|627.89|105
1609166700000|2020-12-28 14:45:00|627.99|627.89|628.69|628.59|628.89|628.79|627.69|627.59|272
1609167000000|2020-12-28 14:50:00|628.59|628.49|628.19|628.09|628.59|628.49|627.99|627.89|119
1609167300000|2020-12-28 14:55:00|628.09|627.99|628.99|628.89|629.19|629.09|628.09|627.99|242
1609167600000|2020-12-28 15:00:00|629.09|628.99|628.39|628.29|629.09|628.99|628.39|628.29|168
1609167900000|2020-12-28 15:05:00|628.29|628.19|627.89|627.79|628.39|628.29|627.79|627.69|77
1609168200000|2020-12-28 15:10:00|627.99|627.89|628.39|628.29|628.69|628.59|627.99|627.89|148
1609168500000|2020-12-28 15:15:00|628.29|628.19|628.09|627.99|628.39|628.29|627.89|627.79|58
1609168800000|2020-12-28 15:20:00|628.19|628.09|628.49|628.39|628.69|628.59|628.09|627.99|101
1609169100000|2020-12-28 15:25:00|628.59|628.49|628.49|628.39|628.69|628.59|628.39|628.29|129
1609169400000|2020-12-28 15:30:00|628.59|628.49|628.49|628.39|628.69|628.59|628.39|628.29|96
1609169700000|2020-12-28 15:35:00|628.39|628.29|628.19|628.09|628.39|628.29|628.19|628.09|68
1609170000000|2020-12-28 15:40:00|628.29|628.19|628.19|628.09|628.39|628.29|628.09|627.99|88
1609170300000|2020-12-28 15:45:00|628.29|628.19|628.19|628.09|628.39|628.29|627.89|627.79|71
1609170600000|2020-12-28 15:50:00|628.29|628.19|627.99|627.89|628.29|628.19|627.99|627.89|40
1609170900000|2020-12-28 15:55:00|628.09|627.99|628.09|627.99|628.29|628.19|627.79|627.69|99
1609171200000|2020-12-28 16:00:00|627.99|627.89|628.09|627.99|628.19|628.09|627.89|627.79|77
1609171500000|2020-12-28 16:05:00|627.99|627.89|627.99|627.89|628.09|627.99|627.89|627.79|40
1609171800000|2020-12-28 16:10:00|627.89|627.79|627.79|627.69|627.89|627.79|627.59|627.49|73
1609172100000|2020-12-28 16:15:00|627.69|627.59|627.59|627.49|627.79|627.69|627.49|627.39|71
1609172400000|2020-12-28 16:20:00|627.69|627.59|628.09|627.99|628.09|627.99|627.69|627.59|55
1609172700000|2020-12-28 16:25:00|627.99|627.89|628.19|628.09|628.39|628.29|627.79|627.69|160
1609173000000|2020-12-28 16:30:00|628.29|627.99|627.89|627.59|628.39|628.09|627.89|627.59|163
1609173300000|2020-12-28 16:35:00|627.79|627.49|627.89|627.59|628.09|627.79|627.49|627.19|189
1609173600000|2020-12-28 16:40:00|627.99|627.69|627.89|627.59|628.09|627.79|627.89|627.59|13
1609173900000|2020-12-28 16:45:00|627.99|627.69|627.69|627.39|627.99|627.69|627.69|627.39|15
1609174200000|2020-12-28 16:50:00|627.59|627.29|627.59|627.29|627.79|627.49|627.59|627.29|23
1609174500000|2020-12-28 16:55:00|627.69|627.39|627.69|627.39|627.79|627.49|627.59|627.29|17
1609174800000|2020-12-28 17:00:00|627.79|627.49|627.59|627.29|627.79|627.49|627.49|627.19|21
1609175100000|2020-12-28 17:05:00|627.69|627.39|627.69|627.39|627.69|627.39|627.59|627.29|14
1609175400000|2020-12-28 17:10:00|627.79|627.49|627.49|627.19|627.79|627.49|627.49|627.19|25
1609175700000|2020-12-28 17:15:00|627.59|627.29|627.59|627.29|627.69|627.39|627.59|627.29|14
1609176000000|2020-12-28 17:20:00|627.49|627.19|627.59|627.29|627.69|627.39|627.49|627.19|8
1609176300000|2020-12-28 17:25:00|627.69|627.39|627.59|627.29|627.79|627.49|627.59|627.29|15
1609176600000|2020-12-28 17:30:00|627.49|627.19|627.19|626.89|627.49|627.19|627.19|626.89|48
1609176900000|2020-12-28 17:35:00|627.09|626.79|627.19|626.89|627.19|626.89|627.09|626.79|9
1609177200000|2020-12-28 17:40:00|627.29|626.99|627.39|627.09|627.39|627.09|627.29|626.99|14
1609177500000|2020-12-28 17:45:00|627.29|626.99|627.19|626.89|627.39|627.09|627.19|626.89|5
1609177800000|2020-12-28 17:50:00|627.29|626.99|626.89|626.59|627.29|626.99|626.79|626.49|52
1609178100000|2020-12-28 17:55:00|626.79|626.49|626.79|626.49|626.89|626.59|626.59|626.29|23
1609178400000|2020-12-28 18:00:00|626.89|626.59|626.69|626.39|626.89|626.59|626.69|626.39|16
1609178700000|2020-12-28 18:05:00|626.59|626.29|626.59|626.29|626.59|626.29|626.49|626.19|15
1609179000000|2020-12-28 18:10:00|626.49|626.19|626.69|626.39|626.69|626.39|626.49|626.19|8
1609179300000|2020-12-28 18:15:00|626.79|626.49|626.69|626.39|626.79|626.49|626.59|626.29|17
1609179600000|2020-12-28 18:20:00|626.59|626.29|626.59|626.29|626.69|626.39|626.59|626.29|17
1609179900000|2020-12-28 18:25:00|626.69|626.39|626.59|626.29|626.69|626.39|626.59|626.29|12
1609180200000|2020-12-28 18:30:00|626.69|626.39|626.59|626.29|626.69|626.39|626.59|626.29|1
1609180500000|2020-12-28 18:35:00|626.69|626.39|626.79|626.49|626.89|626.59|626.69|626.39|18
1609180800000|2020-12-28 18:40:00|626.69|626.39|626.69|626.39|626.69|626.39|626.59|626.29|11
1609181100000|2020-12-28 18:45:00|626.59|626.29|626.59|626.29|626.69|626.39|626.59|626.29|5
1609181400000|2020-12-28 18:50:00|626.69|626.39|626.59|626.29|626.69|626.39|626.59|626.29|8
1609181700000|2020-12-28 18:55:00|626.69|626.39|626.69|626.39|626.69|626.39|626.59|626.29|4
1609182000000|2020-12-28 19:00:00|626.59|626.29|626.69|626.39|626.69|626.39|626.59|626.29|7
1609182300000|2020-12-28 19:05:00|626.59|626.29|626.69|626.39|626.69|626.39|626.59|626.29|3
1609182600000|2020-12-28 19:10:00|626.59|626.29|626.69|626.39|626.69|626.39|626.59|626.29|5
1609182900000|2020-12-28 19:15:00|626.79|626.49|626.79|626.49|626.89|626.59|626.69|626.39|16
1609183200000|2020-12-28 19:20:00|626.69|626.39|626.69|626.39|626.69|626.39|626.69|626.39|0
1609183500000|2020-12-28 19:25:00|626.59|626.29|626.59|626.29|626.59|626.29|626.49|626.19|6
1609183800000|2020-12-28 19:30:00|626.49|626.19|626.59|626.29|626.59|626.29|626.49|626.19|2
1609184100000|2020-12-28 19:35:00|626.69|626.39|626.59|626.29|626.69|626.39|626.59|626.29|11
1609184400000|2020-12-28 19:40:00|626.69|626.39|626.69|626.39|626.69|626.39|626.69|626.39|7
1609184700000|2020-12-28 19:45:00|626.59|626.29|626.69|626.39|626.69|626.39|626.59|626.29|4
1609185000000|2020-12-28 19:50:00|626.59|626.29|626.59|626.29|626.69|626.39|626.59|626.29|6
1609185300000|2020-12-28 19:55:00|626.49|626.19|626.59|626.29|626.59|626.29|626.49|626.19|7
1609185600000|2020-12-28 20:00:00|626.49|626.19|626.49|626.19|626.59|626.29|626.49|626.19|1
1609185900000|2020-12-28 20:05:00|626.59|626.29|626.39|626.09|626.59|626.29|626.39|626.09|4
1609186200000|2020-12-28 20:10:00|626.49|626.19|626.39|626.09|626.49|626.19|626.39|626.09|5
1609186500000|2020-12-28 20:15:00|626.49|626.19|626.39|626.09|626.49|626.19|626.39|626.09|12
1609186800000|2020-12-28 20:20:00|626.29|625.99|626.19|625.89|626.29|625.99|626.09|625.79|12
1609187100000|2020-12-28 20:25:00|626.09|625.79|625.99|625.69|626.19|625.89|625.79|625.49|42
1609187400000|2020-12-28 20:30:00|626.09|625.79|626.09|625.79|626.19|625.89|626.09|625.79|8
1609187700000|2020-12-28 20:35:00|625.99|625.69|625.99|625.69|626.09|625.79|625.89|625.59|5
1609188000000|2020-12-28 20:40:00|626.09|625.79|626.09|625.79|626.09|625.79|626.09|625.79|14
1609188300000|2020-12-28 20:45:00|626.19|625.89|626.19|625.89|626.29|625.99|626.09|625.79|17
1609188600000|2020-12-28 20:50:00|626.09|625.79|625.89|625.59|626.09|625.79|625.79|625.49|17
1609188900000|2020-12-28 20:55:00|625.99|625.69|626.39|626.09|626.39|626.09|625.89|625.59|22
1609189200000|2020-12-28 21:00:00|626.59|626.29|626.39|625.89|626.59|626.29|625.99|625.49|0
1609189500000|2020-12-28 21:05:00|626.49|625.99|626.39|625.89|626.49|625.99|626.39|625.89|0
1609189800000|2020-12-28 21:10:00|626.49|625.99|626.49|625.99|626.49|625.99|626.49|625.99|0
1609190100000|2020-12-28 21:15:00|626.59|626.09|626.49|625.99|626.59|626.09|626.49|625.99|0
1609190400000|2020-12-28 21:20:00|626.59|626.09|626.49|625.99|626.59|626.09|626.49|625.99|0
1609190700000|2020-12-28 21:25:00|626.59|626.09|626.49|625.99|626.59|626.09|626.49|625.99|0
1609191000000|2020-12-28 21:30:00|626.59|626.09|626.59|626.09|626.59|626.09|626.49|625.99|0
1609191300000|2020-12-28 21:35:00|626.69|626.19|626.59|626.09|626.69|626.19|626.59|626.09|0
1609191900000|2020-12-28 21:45:00|626.49|625.99|626.59|626.09|626.59|626.09|626.49|625.99|0
1609192200000|2020-12-28 21:50:00|626.49|625.99|626.49|625.99|626.59|626.09|626.49|625.99|0
1609192500000|2020-12-28 21:55:00|626.39|625.89|626.49|625.99|626.49|625.99|626.39|625.89|0
1609194000000|2020-12-28 22:20:00|626.59|626.09|626.59|626.09|626.59|626.09|626.59|626.09|0
1609194300000|2020-12-28 22:25:00|626.49|625.99|626.59|626.09|626.59|626.09|626.49|625.99|0
1609195200000|2020-12-28 22:40:00|626.49|625.99|626.59|626.09|626.59|626.09|626.49|625.99|0
1609195500000|2020-12-28 22:45:00|626.49|625.99|626.59|626.09|626.59|626.09|626.49|625.99|0
1609195800000|2020-12-28 22:50:00|626.49|625.99|626.49|625.99|626.49|625.99|626.49|625.99|0
1609196400000|2020-12-28 23:00:00|626.59|626.09|626.69|626.19|626.69|626.19|626.49|625.99|0
1609196700000|2020-12-28 23:05:00|626.59|626.09|626.69|626.19|626.69|626.19|626.59|626.09|0
1609197600000|2020-12-28 23:20:00|626.79|626.29|626.79|626.29|626.79|626.29|626.69|626.19|0
1609197900000|2020-12-28 23:25:00|626.69|626.19|626.69|626.19|626.79|626.29|626.69|626.19|0
1609198200000|2020-12-28 23:30:00|626.79|626.29|626.79|626.29|626.79|626.29|626.69|626.19|0
1609198500000|2020-12-28 23:35:00|626.69|626.19|626.79|626.29|626.79|626.29|626.69|626.19|0
1609198800000|2020-12-28 23:40:00|626.89|626.39|626.89|626.39|626.89|626.39|626.79|626.29|0
1609199400000|2020-12-28 23:50:00|626.99|626.49|626.99|626.49|626.99|626.49|626.89|626.39|0
1609199700000|2020-12-28 23:55:00|627.09|626.59|627.19|626.69|627.19|626.69|627.09|626.59|0
1609200000000|2020-12-29 00:00:00|627.29|626.79|627.39|626.89|627.49|626.99|627.29|626.79|0
1609200300000|2020-12-29 00:05:00|627.49|626.99|627.69|627.19|627.79|627.29|627.39|626.89|0
1609200600000|2020-12-29 00:10:00|627.59|627.09|627.69|627.19|627.79|627.29|627.59|627.09|0
1609200900000|2020-12-29 00:15:00|627.49|626.99|627.99|627.49|628.09|627.59|627.49|626.99|0
1609201200000|2020-12-29 00:20:00|628.09|627.59|628.29|627.79|628.89|628.39|627.99|627.49|0
1609201500000|2020-12-29 00:25:00|628.39|627.89|628.39|627.89|628.49|627.99|628.19|627.69|0
1609201800000|2020-12-29 00:30:00|628.29|627.79|628.19|627.69|628.39|627.89|628.19|627.69|0
1609202100000|2020-12-29 00:35:00|628.29|627.79|628.49|627.99|628.69|628.19|628.19|627.69|0
1609202400000|2020-12-29 00:40:00|628.59|628.09|628.29|627.79|628.59|628.09|628.29|627.79|0
1609202700000|2020-12-29 00:45:00|628.19|627.69|628.09|627.59|628.29|627.79|627.89|627.39|0
1609203000000|2020-12-29 00:50:00|627.89|627.39|627.89|627.39|627.89|627.39|627.79|627.29|0
1609203300000|2020-12-29 00:55:00|627.99|627.49|627.79|627.29|627.99|627.49|627.79|627.29|0
1609203600000|2020-12-29 01:00:00|627.69|627.19|627.79|627.29|627.79|627.29|627.49|626.99|0
1609203900000|2020-12-29 01:05:00|627.89|627.39|627.89|627.39|627.89|627.39|627.79|627.29|0
1609204200000|2020-12-29 01:10:00|627.79|627.29|627.79|627.29|627.89|627.39|627.79|627.29|0
1609204500000|2020-12-29 01:15:00|627.89|627.39|627.89|627.39|628.19|627.69|627.79|627.29|0
1609204800000|2020-12-29 01:20:00|627.99|627.49|627.79|627.29|628.09|627.59|627.79|627.29|0
1609205100000|2020-12-29 01:25:00|627.89|627.39|628.09|627.59|628.09|627.59|627.89|627.39|0
1609205400000|2020-12-29 01:30:00|628.19|627.69|628.09|627.59|628.39|627.89|628.09|627.59|0
1609205700000|2020-12-29 01:35:00|628.19|627.69|628.09|627.59|628.29|627.79|628.09|627.59|0
1609206000000|2020-12-29 01:40:00|628.29|627.79|628.59|628.09|628.59|628.09|628.19|627.69|0
1609206300000|2020-12-29 01:45:00|628.49|627.99|628.79|628.29|628.99|628.49|628.49|627.99|0
1609206600000|2020-12-29 01:50:00|628.89|628.39|628.79|628.29|628.99|628.49|628.69|628.19|0
1609206900000|2020-12-29 01:55:00|628.69|628.19|628.49|627.99|628.69|628.19|628.49|627.99|0
1609207200000|2020-12-29 02:00:00|628.39|627.89|628.39|627.89|628.39|627.89|628.39|627.89|0
1609207500000|2020-12-29 02:05:00|628.49|627.99|628.99|628.49|628.99|628.49|628.49|627.99|0
1609207800000|2020-12-29 02:10:00|628.89|628.39|628.69|628.19|628.99|628.49|628.69|628.19|0
1609208100000|2020-12-29 02:15:00|628.79|628.29|628.99|628.49|628.99|628.49|628.79|628.29|0
1609208400000|2020-12-29 02:20:00|628.89|628.39|628.89|628.39|628.99|628.49|628.79|628.29|0
1609208700000|2020-12-29 02:25:00|628.99|628.49|628.99|628.49|628.99|628.49|628.79|628.29|0
1609209000000|2020-12-29 02:30:00|629.09|628.59|629.29|628.79|629.29|628.79|628.99|628.49|0
1609209300000|2020-12-29 02:35:00|629.09|628.59|629.19|628.69|629.19|628.69|629.09|628.59|0
1609209600000|2020-12-29 02:40:00|629.29|628.79|629.19|628.69|629.49|628.99|629.19|628.69|0
1609209900000|2020-12-29 02:45:00|629.29|628.79|628.99|628.49|629.29|628.79|628.99|628.49|0
1609210200000|2020-12-29 02:50:00|629.09|628.59|629.19|628.69|629.19|628.69|629.09|628.59|0
1609210500000|2020-12-29 02:55:00|629.09|628.59|628.89|628.39|629.19|628.69|628.89|628.39|0
1609210800000|2020-12-29 03:00:00|628.79|628.29|628.59|628.09|628.79|628.29|628.59|628.09|0
1609211100000|2020-12-29 03:05:00|628.69|628.19|628.99|628.49|629.19|628.69|628.69|628.19|0
1609211400000|2020-12-29 03:10:00|628.89|628.39|628.59|628.09|628.99|628.49|628.59|628.09|0
1609211700000|2020-12-29 03:15:00|628.49|627.99|628.19|627.69|628.49|627.99|628.09|627.59|0
1609212000000|2020-12-29 03:20:00|628.29|627.79|628.19|627.69|628.39|627.89|628.19|627.69|0
1609212300000|2020-12-29 03:25:00|628.29|627.79|628.69|628.19|628.69|628.19|628.19|627.69|0
1609212600000|2020-12-29 03:30:00|628.59|628.09|628.69|628.19|628.69|628.19|628.39|627.89|0
1609212900000|2020-12-29 03:35:00|628.59|628.09|628.39|627.89|628.69|628.19|628.39|627.89|0
1609213200000|2020-12-29 03:40:00|628.49|627.99|628.69|628.19|628.69|628.19|628.49|627.99|0
1609213500000|2020-12-29 03:45:00|628.59|628.09|628.69|628.19|628.69|628.19|628.49|627.99|0
1609213800000|2020-12-29 03:50:00|628.59|628.09|628.69|628.19|628.69|628.19|628.59|628.09|0
1609214100000|2020-12-29 03:55:00|628.59|628.09|628.69|628.19|628.69|628.19|628.59|628.09|0
1609214400000|2020-12-29 04:00:00|628.59|628.09|628.59|628.09|628.69|628.19|628.49|627.99|0
1609214700000|2020-12-29 04:05:00|628.49|627.99|628.89|628.39|628.89|628.39|628.49|627.99|0
1609215000000|2020-12-29 04:10:00|628.79|628.29|628.99|628.49|629.29|628.79|628.79|628.29|0
1609215300000|2020-12-29 04:15:00|629.09|628.59|629.49|628.99|629.59|629.09|628.99|628.49|0
1609215600000|2020-12-29 04:20:00|629.39|628.89|629.19|628.69|629.39|628.89|629.19|628.69|0
1609215900000|2020-12-29 04:25:00|629.29|628.79|628.89|628.39|629.29|628.79|628.89|628.39|0
1609216200000|2020-12-29 04:30:00|628.99|628.49|629.19|628.69|629.19|628.69|628.99|628.49|0
1609216500000|2020-12-29 04:35:00|629.09|628.59|629.49|628.99|629.49|628.99|628.99|628.49|0
1609216800000|2020-12-29 04:40:00|629.59|629.09|629.59|629.09|629.79|629.29|629.49|628.99|0
1609217100000|2020-12-29 04:45:00|629.69|629.19|629.49|628.99|629.69|629.19|629.29|628.79|0
1609217400000|2020-12-29 04:50:00|629.39|628.89|629.79|629.29|629.79|629.29|629.39|628.89|0
1609217700000|2020-12-29 04:55:00|629.69|629.19|629.59|629.09|629.79|629.29|629.59|629.09|0
1609218000000|2020-12-29 05:00:00|629.69|629.19|629.79|629.29|630.09|629.59|629.59|629.09|0
1609218300000|2020-12-29 05:05:00|629.89|629.39|629.49|628.99|629.89|629.39|629.49|628.99|0
1609218600000|2020-12-29 05:10:00|629.59|629.09|629.59|629.09|629.89|629.39|629.49|628.99|0
1609218900000|2020-12-29 05:15:00|629.49|628.99|629.29|628.79|629.59|629.09|629.29|628.79|0
1609219200000|2020-12-29 05:20:00|629.39|628.89|629.59|629.09|629.69|629.19|629.29|628.79|0
1609219500000|2020-12-29 05:25:00|629.69|629.19|629.99|629.49|630.29|629.79|629.59|629.09|0
1609219800000|2020-12-29 05:30:00|630.09|629.59|629.99|629.49|630.09|629.59|629.99|629.49|0
1609220100000|2020-12-29 05:35:00|630.09|629.59|630.39|629.89|630.39|629.89|630.09|629.59|0
1609220400000|2020-12-29 05:40:00|630.29|629.79|630.29|629.79|630.39|629.89|630.29|629.79|0
1609220700000|2020-12-29 05:45:00|630.39|629.89|630.09|629.59|630.39|629.89|629.99|629.49|0
1609221000000|2020-12-29 05:50:00|630.19|629.69|630.29|629.79|630.29|629.79|630.19|629.69|0
1609221300000|2020-12-29 05:55:00|630.39|629.89|630.09|629.59|630.39|629.89|630.09|629.59|0
1609221600000|2020-12-29 06:00:00|629.99|629.49|630.19|629.69|630.29|629.79|629.99|629.49|0
1609221900000|2020-12-29 06:05:00|630.09|629.59|629.99|629.49|630.09|629.59|629.99|629.49|0
1609222200000|2020-12-29 06:10:00|629.89|629.39|629.99|629.49|629.99|629.49|629.79|629.29|0
1609222500000|2020-12-29 06:15:00|629.79|629.29|629.79|629.29|629.79|629.29|629.79|629.29|0
1609222800000|2020-12-29 06:20:00|629.89|629.39|629.99|629.49|629.99|629.49|629.89|629.39|0
1609223700000|2020-12-29 06:35:00|629.89|629.39|629.99|629.49|629.99|629.49|629.89|629.39|0
1609224000000|2020-12-29 06:40:00|629.89|629.39|629.79|629.29|629.99|629.49|629.79|629.29|0
1609224300000|2020-12-29 06:45:00|629.69|629.19|629.69|629.19|629.79|629.29|629.69|629.19|0
1609224600000|2020-12-29 06:50:00|629.79|629.29|629.79|629.29|629.79|629.29|629.79|629.29|0
1609224900000|2020-12-29 06:55:00|629.69|629.19|629.79|629.29|629.99|629.49|629.69|629.19|0
1609225200000|2020-12-29 07:00:00|629.39|629.09|628.99|628.69|629.49|629.19|628.69|628.39|86
1609225500000|2020-12-29 07:05:00|629.09|628.79|629.59|629.29|629.59|629.29|628.99|628.69|135
1609225800000|2020-12-29 07:10:00|629.49|629.19|629.69|629.39|629.89|629.59|629.49|629.19|32
1609226100000|2020-12-29 07:15:00|629.59|629.29|629.49|629.19|630.09|629.79|629.49|629.19|63
1609226400000|2020-12-29 07:20:00|629.59|629.29|629.69|629.39|629.79|629.49|629.59|629.29|24
1609226700000|2020-12-29 07:25:00|629.59|629.29|629.49|629.19|629.69|629.39|629.49|629.19|53
1609227000000|2020-12-29 07:30:00|629.39|629.09|629.59|629.29|629.89|629.59|629.39|629.09|41
1609227300000|2020-12-29 07:35:00|629.49|629.19|629.19|628.89|629.59|629.29|629.19|628.89|44
1609227600000|2020-12-29 07:40:00|629.09|628.79|629.09|628.79|629.09|628.79|628.79|628.49|61
1609227900000|2020-12-29 07:45:00|628.99|628.69|629.49|629.19|629.49|629.19|628.89|628.59|63
1609228200000|2020-12-29 07:50:00|629.59|629.29|629.89|629.59|630.09|629.79|629.49|629.19|100
1609228500000|2020-12-29 07:55:00|629.79|629.49|629.69|629.39|630.19|629.89|629.39|629.09|103
1609228800000|2020-12-29 08:00:00|629.59|629.49|629.79|629.69|630.19|630.09|629.29|629.19|438
1609229100000|2020-12-29 08:05:00|629.69|629.59|629.89|629.79|630.09|629.99|629.49|629.39|323
1609229400000|2020-12-29 08:10:00|629.99|629.89|630.39|630.29|630.39|630.29|629.69|629.59|311
1609229700000|2020-12-29 08:15:00|630.29|630.19|630.49|630.39|630.79|630.69|629.79|629.69|402
1609230000000|2020-12-29 08:20:00|630.59|630.49|629.49|629.39|630.69|630.59|629.49|629.39|305
1609230300000|2020-12-29 08:25:00|629.59|629.49|630.19|630.09|630.19|630.09|629.29|629.19|215
1609230600000|2020-12-29 08:30:00|630.09|629.99|630.09|629.99|630.19|630.09|629.59|629.49|145
1609230900000|2020-12-29 08:35:00|629.99|629.89|630.39|630.29|630.79|630.69|629.99|629.89|225
1609231200000|2020-12-29 08:40:00|630.44|630.34|630.54|630.44|630.64|630.54|630.14|630.04|102
1609231500000|2020-12-29 08:45:00|630.64|630.54|631.14|631.04|631.24|631.14|630.54|630.44|183
1609231800000|2020-12-29 08:50:00|631.24|631.14|631.24|631.14|631.44|631.34|630.84|630.74|190
1609232100000|2020-12-29 08:55:00|631.14|631.04|630.64|630.54|631.24|631.14|630.54|630.44|166
1609232400000|2020-12-29 09:00:00|630.54|630.44|631.54|631.44|631.54|631.44|630.54|630.44|169
1609232700000|2020-12-29 09:05:00|631.64|631.54|631.74|631.64|631.94|631.84|631.44|631.34|139
1609233000000|2020-12-29 09:10:00|631.84|631.74|631.84|631.74|632.04|631.94|631.74|631.64|156
1609233300000|2020-12-29 09:15:00|631.74|631.64|632.14|632.04|632.34|632.24|631.54|631.44|293
1609233600000|2020-12-29 09:20:00|632.04|631.94|632.24|632.14|632.34|632.24|631.84|631.74|138
1609233900000|2020-12-29 09:25:00|632.34|632.24|632.64|632.54|632.64|632.54|632.04|631.94|130
1609234200000|2020-12-29 09:30:00|632.54|632.44|632.64|632.54|633.24|633.14|632.54|632.44|246
1609234500000|2020-12-29 09:35:00|632.54|632.44|632.74|632.64|632.94|632.84|632.14|632.04|246
1609234800000|2020-12-29 09:40:00|632.64|632.54|632.44|632.34|632.84|632.74|632.44|632.34|130
1609235100000|2020-12-29 09:45:00|632.34|632.24|632.44|632.34|632.54|632.44|631.84|631.74|132
1609235400000|2020-12-29 09:50:00|632.34|632.24|632.44|632.34|632.64|632.54|632.14|632.04|103
1609235700000|2020-12-29 09:55:00|632.34|632.24|632.44|632.34|632.74|632.64|632.34|632.24|74
1609236000000|2020-12-29 10:00:00|632.34|632.24|632.44|632.34|632.64|632.54|632.34|632.24|73
1609236300000|2020-12-29 10:05:00|632.54|632.44|632.04|631.94|632.54|632.44|632.04|631.94|66
1609236600000|2020-12-29 10:10:00|632.14|632.04|632.14|632.04|632.44|632.34|632.04|631.94|89
1609236900000|2020-12-29 10:15:00|632.04|631.94|631.94|631.84|632.14|632.04|631.84|631.74|59
1609237200000|2020-12-29 10:20:00|631.84|631.74|631.94|631.84|632.14|632.04|631.84|631.74|76
1609237500000|2020-12-29 10:25:00|631.84|631.74|631.74|631.64|631.84|631.74|631.44|631.34|95
1609237800000|2020-12-29 10:30:00|631.64|631.54|631.74|631.64|631.84|631.74|631.54|631.44|75
1609238100000|2020-12-29 10:35:00|631.84|631.74|632.04|631.94|632.04|631.94|631.74|631.64|45
1609238400000|2020-12-29 10:40:00|631.94|631.84|631.24|631.14|632.04|631.94|631.24|631.14|155
1609238700000|2020-12-29 10:45:00|631.34|631.24|631.24|631.14|631.54|631.44|631.24|631.14|74
1609239000000|2020-12-29 10:50:00|631.34|631.24|631.64|631.54|631.64|631.54|631.34|631.24|77
1609239300000|2020-12-29 10:55:00|631.54|631.44|631.44|631.34|631.74|631.64|631.34|631.24|45
1609239600000|2020-12-29 11:00:00|631.34|631.24|631.44|631.34|631.54|631.44|631.34|631.24|28
1609239900000|2020-12-29 11:05:00|631.54|631.44|631.14|631.04|631.54|631.44|631.14|631.04|63
1609240200000|2020-12-29 11:10:00|631.24|631.14|631.14|631.04|631.24|631.14|631.04|630.94|71
1609240500000|2020-12-29 11:15:00|631.24|631.14|631.24|631.14|631.44|631.34|631.14|631.04|46
1609240800000|2020-12-29 11:20:00|631.34|631.24|631.04|630.94|631.34|631.24|630.94|630.84|80
1609241100000|2020-12-29 11:25:00|630.94|630.84|631.14|631.04|631.24|631.14|630.94|630.84|40
1609241400000|2020-12-29 11:30:00|631.04|630.94|631.34|631.24|631.34|631.24|630.94|630.84|77
1609241700000|2020-12-29 11:35:00|631.24|631.14|631.44|631.34|631.44|631.34|631.24|631.14|32
1609242000000|2020-12-29 11:40:00|631.54|631.44|631.34|631.24|631.54|631.44|631.24|631.14|60
1609242300000|2020-12-29 11:45:00|631.24|631.14|631.24|631.14|631.34|631.24|631.14|631.04|24
1609242600000|2020-12-29 11:50:00|631.14|631.04|631.04|630.94|631.24|631.14|630.94|630.84|40
1609242900000|2020-12-29 11:55:00|630.94|630.84|631.34|631.24|631.34|631.24|630.84|630.74|62
1609243200000|2020-12-29 12:00:00|631.44|631.34|630.94|630.84|631.44|631.34|630.84|630.74|75
1609243500000|2020-12-29 12:05:00|630.84|630.74|630.94|630.84|631.04|630.94|630.74|630.64|40
1609243800000|2020-12-29 12:10:00|631.04|630.94|631.14|631.04|631.14|631.04|630.94|630.84|25
1609244100000|2020-12-29 12:15:00|631.04|630.94|631.04|630.94|631.14|631.04|630.94|630.84|31
1609244400000|2020-12-29 12:20:00|630.94|630.84|630.94|630.84|631.14|631.04|630.94|630.84|30
1609244700000|2020-12-29 12:25:00|630.84|630.74|630.74|630.64|630.94|630.84|630.74|630.64|46
1609245000000|2020-12-29 12:30:00|630.64|630.54|630.84|630.74|630.84|630.74|630.64|630.54|51
1609245300000|2020-12-29 12:35:00|630.74|630.64|630.44|630.34|630.84|630.74|630.44|630.34|55
1609245600000|2020-12-29 12:40:00|630.45|630.35|629.95|629.85|630.45|630.35|629.85|629.75|96
1609245900000|2020-12-29 12:45:00|629.85|629.75|629.95|629.85|630.15|630.05|629.85|629.75|69
1609246200000|2020-12-29 12:50:00|630.05|629.95|629.35|629.25|630.05|629.95|629.35|629.25|104
1609246500000|2020-12-29 12:55:00|629.45|629.35|629.45|629.35|629.55|629.45|629.35|629.25|90
1609246800000|2020-12-29 13:00:00|629.55|629.45|629.95|629.85|630.05|629.95|629.45|629.35|104
1609247100000|2020-12-29 13:05:00|630.05|629.95|630.25|630.15|630.45|630.35|629.95|629.85|192
1609247400000|2020-12-29 13:10:00|630.15|630.05|631.05|630.95|631.05|630.95|630.15|630.05|168
1609247700000|2020-12-29 13:15:00|631.15|631.05|630.85|630.75|631.15|631.05|630.85|630.75|157
1609248000000|2020-12-29 13:20:00|630.95|630.85|630.75|630.65|631.05|630.95|630.75|630.65|103
1609248300000|2020-12-29 13:25:00|630.85|630.75|630.85|630.75|630.95|630.85|630.65|630.55|102
1609248600000|2020-12-29 13:30:00|630.95|630.85|630.45|630.35|630.95|630.85|630.45|630.35|82
1609248900000|2020-12-29 13:35:00|630.35|630.25|630.35|630.25|630.55|630.45|630.25|630.15|191
1609249200000|2020-12-29 13:40:00|630.25|630.15|630.35|630.25|630.45|630.35|630.25|630.15|67
1609249500000|2020-12-29 13:45:00|630.45|630.35|630.55|630.45|630.55|630.45|630.45|630.35|52
1609249800000|2020-12-29 13:50:00|630.45|630.35|630.85|630.75|630.85|630.75|630.45|630.35|74
1609250100000|2020-12-29 13:55:00|630.75|630.65|630.95|630.85|630.95|630.85|630.75|630.65|70
1609250400000|2020-12-29 14:00:00|630.85|630.75|630.95|630.85|630.95|630.85|630.75|630.65|77
1609250700000|2020-12-29 14:05:00|630.85|630.75|630.75|630.65|630.95|630.85|630.65|630.55|76
1609251000000|2020-12-29 14:10:00|630.85|630.75|630.55|630.45|630.85|630.75|630.55|630.45|37
1609251300000|2020-12-29 14:15:00|630.45|630.35|630.65|630.55|630.65|630.55|630.35|630.25|64
1609251600000|2020-12-29 14:20:00|630.75|630.65|630.75|630.65|630.75|630.65|630.65|630.55|68
1609251900000|2020-12-29 14:25:00|630.65|630.55|630.95|630.85|630.95|630.85|630.65|630.55|111
1609252200000|2020-12-29 14:30:00|630.85|630.75|630.55|630.45|631.05|630.95|630.55|630.45|350
1609252500000|2020-12-29 14:35:00|630.65|630.55|630.25|630.15|630.65|630.55|630.15|630.05|160
1609252800000|2020-12-29 14:40:00|630.35|630.25|630.05|629.95|630.45|630.35|629.95|629.85|155
1609253100000|2020-12-29 14:45:00|630.15|630.05|629.65|629.55|630.15|630.05|629.65|629.55|182
1609253400000|2020-12-29 14:50:00|629.55|629.45|629.55|629.45|629.85|629.75|629.45|629.35|255
1609253700000|2020-12-29 14:55:00|629.65|629.55|629.65|629.55|629.75|629.65|629.05|628.95|410
1609254000000|2020-12-29 15:00:00|629.55|629.45|630.45|630.35|630.45|630.35|629.55|629.45|329
1609254300000|2020-12-29 15:05:00|630.35|630.25|629.65|629.55|630.35|630.25|629.65|629.55|156
1609254600000|2020-12-29 15:10:00|629.53|629.43|628.53|628.43|629.53|629.43|628.43|628.33|267
1609254900000|2020-12-29 15:15:00|628.63|628.53|629.43|629.33|629.43|629.33|628.43|628.33|213
1609255200000|2020-12-29 15:20:00|629.53|629.43|629.93|629.83|630.23|630.13|629.43|629.33|120
1609255500000|2020-12-29 15:25:00|629.83|629.73|629.53|629.43|629.93|629.83|629.43|629.33|126
1609255800000|2020-12-29 15:30:00|629.43|629.33|629.43|629.33|629.53|629.43|629.23|629.13|132
1609256100000|2020-12-29 15:35:00|629.53|629.43|629.23|629.13|629.73|629.63|629.13|629.03|83
1609256400000|2020-12-29 15:40:00|629.33|629.23|629.43|629.33|629.63|629.53|629.03|628.93|124
1609256700000|2020-12-29 15:45:00|629.33|629.23|629.43|629.33|629.63|629.53|629.23|629.13|63
1609257000000|2020-12-29 15:50:00|629.33|629.23|629.33|629.23|629.53|629.43|629.03|628.93|50
1609257300000|2020-12-29 15:55:00|629.43|629.33|629.93|629.83|630.13|630.03|629.43|629.33|192
1609257600000|2020-12-29 16:00:00|629.83|629.73|629.53|629.43|629.83|629.73|629.43|629.33|120
1609257900000|2020-12-29 16:05:00|629.63|629.53|629.73|629.63|629.83|629.73|629.43|629.33|108
1609258200000|2020-12-29 16:10:00|629.63|629.53|629.23|629.13|629.73|629.63|629.23|629.13|84
1609258500000|2020-12-29 16:15:00|629.33|629.23|628.93|628.83|629.33|629.23|628.73|628.63|115
1609258800000|2020-12-29 16:20:00|629.03|628.93|629.43|629.33|629.73|629.63|628.93|628.83|176
1609259100000|2020-12-29 16:25:00|629.53|629.43|629.83|629.73|629.93|629.83|629.43|629.33|243
1609259400000|2020-12-29 16:30:00|629.93|629.63|629.23|628.93|630.13|629.83|629.23|628.93|527
1609259700000|2020-12-29 16:35:00|629.33|629.03|629.63|629.33|629.83|629.53|629.13|628.83|157
1609260000000|2020-12-29 16:40:00|629.73|629.43|629.53|629.23|629.73|629.43|629.43|629.13|64
1609260300000|2020-12-29 16:45:00|629.63|629.33|629.53|629.23|629.63|629.33|629.43|629.13|42
1609260600000|2020-12-29 16:50:00|629.63|629.33|629.13|628.83|629.63|629.33|629.13|628.83|55
1609260900000|2020-12-29 16:55:00|629.23|628.93|629.03|628.73|629.33|629.03|628.93|628.63|72
1609261200000|2020-12-29 17:00:00|628.93|628.63|628.83|628.53|629.13|628.83|628.73|628.43|53
1609261500000|2020-12-29 17:05:00|628.73|628.43|629.03|628.73|629.03|628.73|628.73|628.43|11
1609261800000|2020-12-29 17:10:00|628.93|628.63|628.43|628.13|629.03|628.73|628.33|628.03|91
1609262100000|2020-12-29 17:15:00|628.53|628.23|628.53|628.23|628.73|628.43|628.43|628.13|27
1609262400000|2020-12-29 17:20:00|628.43|628.13|627.93|627.63|628.53|628.23|627.83|627.53|66
1609262700000|2020-12-29 17:25:00|627.83|627.53|627.93|627.63|628.03|627.73|627.53|627.23|42
1609263000000|2020-12-29 17:30:00|627.83|627.53|627.53|627.23|627.93|627.63|627.43|627.13|33
1609263300000|2020-12-29 17:35:00|627.63|627.33|627.33|627.03|627.63|627.33|627.23|626.93|55
1609263600000|2020-12-29 17:40:00|627.43|627.13|627.33|627.03|627.63|627.33|627.23|626.93|48
1609263900000|2020-12-29 17:45:00|627.23|626.93|626.93|626.63|627.33|627.03|626.73|626.43|39
1609264200000|2020-12-29 17:50:00|626.83|626.53|626.73|626.43|626.93|626.63|626.53|626.23|37
1609264500000|2020-12-29 17:55:00|626.63|626.33|627.43|627.13|627.43|627.13|626.63|626.33|40
1609264800000|2020-12-29 18:00:00|627.33|627.03|627.23|626.93|627.53|627.23|627.13|626.83|36
1609265100000|2020-12-29 18:05:00|627.13|626.83|627.23|626.93|627.43|627.13|626.93|626.63|43
1609265400000|2020-12-29 18:10:00|627.13|626.83|627.43|627.13|627.43|627.13|626.93|626.63|19
1609265700000|2020-12-29 18:15:00|627.33|627.03|627.53|627.23|627.63|627.33|627.33|627.03|13
1609266000000|2020-12-29 18:20:00|627.63|627.33|627.53|627.23|627.63|627.33|627.43|627.13|26
1609266300000|2020-12-29 18:25:00|627.63|627.33|627.73|627.43|627.83|627.53|627.53|627.23|23
1609266600000|2020-12-29 18:30:00|627.63|627.33|627.73|627.43|627.83|627.53|627.63|627.33|26
1609266900000|2020-12-29 18:35:00|627.63|627.33|627.63|627.33|627.73|627.43|627.43|627.13|16
1609267200000|2020-12-29 18:40:00|627.53|627.23|627.43|627.13|627.63|627.33|627.33|627.03|9
1609267500000|2020-12-29 18:45:00|627.33|627.03|627.53|627.23|627.53|627.23|627.33|627.03|11
1609267800000|2020-12-29 18:50:00|627.43|627.13|627.73|627.43|627.83|627.53|627.43|627.13|13
1609268100000|2020-12-29 18:55:00|627.83|627.53|627.93|627.63|627.93|627.63|627.73|627.43|10
1609268400000|2020-12-29 19:00:00|627.83|627.53|627.43|627.13|627.93|627.63|627.33|627.03|26
1609268700000|2020-12-29 19:05:00|627.53|627.23|627.33|627.03|627.63|627.33|627.33|627.03|4
1609269000000|2020-12-29 19:10:00|627.43|627.13|626.93|626.63|627.43|627.13|626.83|626.53|11
1609269300000|2020-12-29 19:15:00|626.83|626.53|626.83|626.53|626.93|626.63|626.73|626.43|9
1609269600000|2020-12-29 19:20:00|626.73|626.43|626.93|626.63|627.03|626.73|626.73|626.43|12
1609269900000|2020-12-29 19:25:00|627.03|626.73|626.83|626.53|627.03|626.73|626.73|626.43|18
1609270200000|2020-12-29 19:30:00|626.93|626.63|626.83|626.53|627.03|626.73|626.73|626.43|41
1609270500000|2020-12-29 19:35:00|626.73|626.43|626.83|626.53|626.83|626.53|626.63|626.33|21
1609270800000|2020-12-29 19:40:00|626.93|626.63|626.73|626.43|626.93|626.63|626.63|626.33|2
1609271100000|2020-12-29 19:45:00|626.83|626.53|626.83|626.53|626.83|626.53|626.63|626.33|17
1609271400000|2020-12-29 19:50:00|626.73|626.43|627.13|626.83|627.23|626.93|626.73|626.43|9
1609271700000|2020-12-29 19:55:00|627.03|626.73|627.23|626.93|627.23|626.93|627.03|626.73|17
1609272000000|2020-12-29 20:00:00|627.33|627.03|627.33|627.03|627.43|627.13|627.23|626.93|25
1609272300000|2020-12-29 20:05:00|627.43|627.13|627.13|626.83|627.43|627.13|626.93|626.63|37
1609272600000|2020-12-29 20:10:00|627.23|626.93|627.43|627.13|627.43|627.13|627.23|626.93|24
1609272900000|2020-12-29 20:15:00|627.33|627.03|627.63|627.33|627.63|627.33|627.33|627.03|31
1609273200000|2020-12-29 20:20:00|627.53|627.23|627.83|627.53|627.83|627.53|627.53|627.23|16
1609273500000|2020-12-29 20:25:00|627.73|627.43|627.83|627.53|627.83|627.53|627.73|627.43|5
1609273800000|2020-12-29 20:30:00|627.73|627.43|627.73|627.43|627.83|627.53|627.73|627.43|9
1609274100000|2020-12-29 20:35:00|627.63|627.33|627.93|627.63|627.93|627.63|627.63|627.33|17
1609274400000|2020-12-29 20:40:00|627.83|627.53|627.93|627.63|628.03|627.73|627.73|627.43|37
1609274700000|2020-12-29 20:45:00|627.83|627.53|627.93|627.63|628.03|627.73|627.83|627.53|26
1609275000000|2020-12-29 20:50:00|627.83|627.53|627.63|627.33|628.03|627.73|627.43|627.13|42
1609275300000|2020-12-29 20:55:00|627.53|627.23|627.63|627.33|627.73|627.43|627.23|626.93|41
1609275600000|2020-12-29 21:00:00|626.53|626.23|627.73|627.23|628.13|627.63|626.53|626.23|0
1609275900000|2020-12-29 21:05:00|627.83|627.33|628.23|627.73|628.33|627.83|627.73|627.23|0
1609276200000|2020-12-29 21:10:00|628.33|627.83|628.33|627.83|628.43|627.93|628.23|627.73|0
1609277400000|2020-12-29 21:30:00|628.43|627.93|628.13|627.63|628.43|627.93|628.13|627.63|0
1609277700000|2020-12-29 21:35:00|628.23|627.73|628.13|627.63|628.23|627.73|628.13|627.63|0
1609278000000|2020-12-29 21:40:00|628.23|627.73|628.03|627.53|628.23|627.73|628.03|627.53|0
1609278300000|2020-12-29 21:45:00|628.13|627.63|628.03|627.53|628.13|627.63|627.93|627.43|0
1609278600000|2020-12-29 21:50:00|628.13|627.63|628.13|627.63|628.13|627.63|628.03|627.53|0
1609278900000|2020-12-29 21:55:00|628.23|627.73|628.33|627.83|628.33|627.83|628.23|627.73|0
1609279200000|2020-12-29 22:00:00|628.23|627.73|628.23|627.73|628.23|627.73|628.23|627.73|0
1609280700000|2020-12-29 22:25:00|628.13|627.63|628.13|627.63|628.23|627.73|628.13|627.63|0
1609281000000|2020-12-29 22:30:00|628.23|627.73|628.23|627.73|628.23|627.73|628.23|627.73|0
1609282500000|2020-12-29 22:55:00|628.33|627.83|628.23|627.73|628.33|627.83|628.23|627.73|0
1609282800000|2020-12-29 23:00:00|628.33|627.83|628.33|627.83|628.53|628.03|628.33|627.83|0
1609283100000|2020-12-29 23:05:00|628.23|627.73|628.33|627.83|628.33|627.83|628.13|627.63|0
1609283400000|2020-12-29 23:10:00|628.23|627.73|628.23|627.73|628.23|627.73|628.13|627.63|0
1609283700000|2020-12-29 23:15:00|628.13|627.63|627.83|627.33|628.23|627.73|627.83|627.33|0
1609284000000|2020-12-29 23:20:00|627.93|627.43|627.73|627.23|627.93|627.43|627.63|627.13|0
1609284300000|2020-12-29 23:25:00|627.83|627.33|627.83|627.33|627.93|627.43|627.83|627.33|0
1609284600000|2020-12-29 23:30:00|627.93|627.43|628.13|627.63|628.13|627.63|627.93|627.43|0
1609284900000|2020-12-29 23:35:00|628.23|627.73|628.23|627.73|628.23|627.73|628.13|627.63|0
1609285200000|2020-12-29 23:40:00|628.13|627.63|628.33|627.83|628.33|627.83|628.13|627.63|0
1609285500000|2020-12-29 23:45:00|628.23|627.73|628.13|627.63|628.33|627.83|628.13|627.63|0
1609285800000|2020-12-29 23:50:00|628.03|627.53|628.13|627.63|628.23|627.73|628.03|627.53|0
1609286100000|2020-12-29 23:55:00|628.03|627.53|627.93|627.43|628.03|627.53|627.93|627.43|0
1609286400000|2020-12-30 00:00:00|628.03|627.53|627.53|627.03|628.03|627.53|627.33|626.83|0
1609286700000|2020-12-30 00:05:00|627.43|626.93|627.43|626.93|627.53|627.03|627.23|626.73|0
1609287000000|2020-12-30 00:10:00|627.53|627.03|627.13|626.63|627.53|627.03|627.13|626.63|0
1609287300000|2020-12-30 00:15:00|626.73|626.23|626.63|626.13|627.23|626.73|626.53|626.03|0
1609287600000|2020-12-30 00:20:00|626.53|626.03|626.93|626.43|627.03|626.53|626.53|626.03|0
1609287900000|2020-12-30 00:25:00|627.03|626.53|627.13|626.63|627.33|626.83|626.83|626.33|0
1609288200000|2020-12-30 00:30:00|627.23|626.73|627.13|626.63|627.33|626.83|627.03|626.53|0
1609288500000|2020-12-30 00:35:00|627.03|626.53|626.93|626.43|627.13|626.63|626.83|626.33|0
1609288800000|2020-12-30 00:40:00|627.03|626.53|627.23|626.73|627.23|626.73|627.03|626.53|0
1609289100000|2020-12-30 00:45:00|627.13|626.63|627.13|626.63|627.33|626.83|627.03|626.53|0
1609289400000|2020-12-30 00:50:00|627.03|626.53|627.43|626.93|627.53|627.03|626.83|626.33|0
1609289700000|2020-12-30 00:55:00|627.33|626.83|627.03|626.53|627.33|626.83|626.93|626.43|0
1609290000000|2020-12-30 01:00:00|626.93|626.43|627.03|626.53|627.03|626.53|626.83|626.33|0
1609290300000|2020-12-30 01:05:00|626.93|626.43|627.13|626.63|627.13|626.63|626.83|626.33|0
1609290600000|2020-12-30 01:10:00|627.03|626.53|627.33|626.83|627.53|627.03|627.03|626.53|0
1609290900000|2020-12-30 01:15:00|627.43|626.93|627.63|627.13|627.83|627.33|627.33|626.83|0
1609291200000|2020-12-30 01:20:00|627.53|627.03|627.53|627.03|627.63|627.13|627.33|626.83|0
1609291500000|2020-12-30 01:25:00|627.43|626.93|627.63|627.13|627.63|627.13|627.23|626.73|0
1609291800000|2020-12-30 01:30:00|627.53|627.03|627.93|627.43|627.93|627.43|627.53|627.03|0
1609292100000|2020-12-30 01:35:00|628.03|627.53|627.93|627.43|628.13|627.63|627.63|627.13|0
1609292400000|2020-12-30 01:40:00|628.03|627.53|627.63|627.13|628.13|627.63|627.63|627.13|0
1609292700000|2020-12-30 01:45:00|627.73|627.23|627.93|627.43|627.93|627.43|627.63|627.13|0
1609293000000|2020-12-30 01:50:00|628.03|627.53|627.63|627.13|628.13|627.63|627.63|627.13|0
1609293300000|2020-12-30 01:55:00|627.53|627.03|627.83|627.33|627.83|627.33|627.53|627.03|0
1609293600000|2020-12-30 02:00:00|627.93|627.43|627.93|627.43|627.93|627.43|627.93|627.43|0
1609293900000|2020-12-30 02:05:00|628.03|627.53|627.93|627.43|628.13|627.63|627.93|627.43|0
1609294200000|2020-12-30 02:10:00|628.03|627.53|627.93|627.43|628.13|627.63|627.93|627.43|0
1609294500000|2020-12-30 02:15:00|627.83|627.33|627.93|627.43|628.03|627.53|627.83|627.33|0
1609294800000|2020-12-30 02:20:00|628.03|627.53|628.13|627.63|628.13|627.63|627.93|627.43|0
1609295100000|2020-12-30 02:25:00|628.03|627.53|628.13|627.63|628.23|627.73|627.93|627.43|0
1609295400000|2020-12-30 02:30:00|628.23|627.73|628.13|627.63|628.33|627.83|628.03|627.53|0
1609295700000|2020-12-30 02:35:00|628.03|627.53|628.03|627.53|628.13|627.63|627.93|627.43|0
1609296000000|2020-12-30 02:40:00|628.13|627.63|628.13|627.63|628.13|627.63|628.03|627.53|0
1609296300000|2020-12-30 02:45:00|628.03|627.53|628.43|627.93|628.43|627.93|627.93|627.43|0
1609296600000|2020-12-30 02:50:00|628.33|627.83|628.63|628.13|628.63|628.13|628.33|627.83|0
1609296900000|2020-12-30 02:55:00|628.73|628.23|628.93|628.43|628.93|628.43|628.63|628.13|0
1609297200000|2020-12-30 03:00:00|628.83|628.33|628.73|628.23|628.83|628.33|628.73|628.23|0
1609297500000|2020-12-30 03:05:00|628.63|628.13|628.63|628.13|628.73|628.23|628.43|627.93|0
1609297800000|2020-12-30 03:10:00|628.73|628.23|628.63|628.13|628.73|628.23|628.43|627.93|0
1609298100000|2020-12-30 03:15:00|628.73|628.23|628.93|628.43|628.93|628.43|628.63|628.13|0
1609298400000|2020-12-30 03:20:00|629.03|628.53|629.13|628.63|629.13|628.63|628.93|628.43|0
1609298700000|2020-12-30 03:25:00|629.03|628.53|628.93|628.43|629.03|628.53|628.93|628.43|0
1609299000000|2020-12-30 03:30:00|629.03|628.53|628.93|628.43|629.13|628.63|628.93|628.43|0
1609299300000|2020-12-30 03:35:00|628.83|628.33|628.73|628.23|628.83|628.33|628.63|628.13|0
1609299600000|2020-12-30 03:40:00|628.63|628.13|628.63|628.13|628.83|628.33|628.63|628.13|0
1609299900000|2020-12-30 03:45:00|628.53|628.03|628.13|627.63|628.63|628.13|628.13|627.63|0
1609300200000|2020-12-30 03:50:00|628.23|627.73|628.43|627.93|628.43|627.93|628.13|627.63|0
1609300500000|2020-12-30 03:55:00|628.53|628.03|628.63|628.13|628.63|628.13|628.53|628.03|0
1609300800000|2020-12-30 04:00:00|628.53|628.03|628.63|628.13|628.63|628.13|628.43|627.93|0
1609301100000|2020-12-30 04:05:00|628.53|628.03|628.93|628.43|628.93|628.43|628.43|627.93|0
1609301400000|2020-12-30 04:10:00|629.03|628.53|629.13|628.63|629.23|628.73|629.03|628.53|0
1609301700000|2020-12-30 04:15:00|629.23|628.73|629.23|628.73|629.23|628.73|629.13|628.63|0
1609302000000|2020-12-30 04:20:00|629.33|628.83|629.23|628.73|629.43|628.93|629.23|628.73|0
1609302300000|2020-12-30 04:25:00|629.13|628.63|629.13|628.63|629.23|628.73|629.13|628.63|0
1609302600000|2020-12-30 04:30:00|629.23|628.73|629.23|628.73|629.33|628.83|629.23|628.73|0
1609302900000|2020-12-30 04:35:00|629.33|628.83|629.33|628.83|629.33|628.83|629.33|628.83|0
1609303200000|2020-12-30 04:40:00|629.23|628.73|629.13|628.63|629.33|628.83|629.13|628.63|0
1609303500000|2020-12-30 04:45:00|629.23|628.73|629.33|628.83|629.33|628.83|629.23|628.73|0
1609303800000|2020-12-30 04:50:00|629.23|628.73|629.13|628.63|629.33|628.83|629.13|628.63|0
1609304100000|2020-12-30 04:55:00|629.23|628.73|629.13|628.63|629.33|628.83|629.13|628.63|0
1609304400000|2020-12-30 05:00:00|629.03|628.53|629.73|629.23|629.73|629.23|628.93|628.43|0
1609304700000|2020-12-30 05:05:00|629.63|629.13|629.73|629.23|629.73|629.23|629.63|629.13|0
1609305000000|2020-12-30 05:10:00|629.83|629.33|629.93|629.43|630.13|629.63|629.83|629.33|0
1609305300000|2020-12-30 05:15:00|629.83|629.33|629.93|629.43|629.93|629.43|629.73|629.23|0
1609305600000|2020-12-30 05:20:00|629.83|629.33|629.93|629.43|629.93|629.43|629.73|629.23|0
1609305900000|2020-12-30 05:25:00|629.83|629.33|629.73|629.23|629.93|629.43|629.63|629.13|0
1609306200000|2020-12-30 05:30:00|629.93|629.43|630.23|629.73|630.23|629.73|629.93|629.43|0
1609306500000|2020-12-30 05:35:00|630.13|629.63|629.63|629.13|630.23|629.73|629.63|629.13|0
1609306800000|2020-12-30 05:40:00|629.73|629.23|629.63|629.13|629.73|629.23|629.43|628.93|0
1609307100000|2020-12-30 05:45:00|629.73|629.23|629.73|629.23|629.83|629.33|629.63|629.13|0
1609307400000|2020-12-30 05:50:00|629.63|629.13|629.63|629.13|629.73|629.23|629.63|629.13|0
1609307700000|2020-12-30 05:55:00|629.53|629.03|629.13|628.63|629.73|629.23|629.13|628.63|0
1609308000000|2020-12-30 06:00:00|629.23|628.73|629.33|628.83|629.43|628.93|629.13|628.63|0
1609308300000|2020-12-30 06:05:00|629.43|628.93|629.43|628.93|629.43|628.93|629.33|628.83|0
1609308600000|2020-12-30 06:10:00|629.53|629.03|629.63|629.13|629.63|629.13|629.43|628.93|0
1609308900000|2020-12-30 06:15:00|629.53|629.03|629.43|628.93|629.63|629.13|629.43|628.93|0
1609309200000|2020-12-30 06:20:00|629.53|629.03|629.63|629.13|629.63|629.13|629.43|628.93|0
1609309500000|2020-12-30 06:25:00|629.53|629.03|629.43|628.93|629.63|629.13|629.23|628.73|0
1609309800000|2020-12-30 06:30:00|629.33|628.83|629.43|628.93|629.43|628.93|629.23|628.73|0
1609310100000|2020-12-30 06:35:00|629.53|629.03|629.43|628.93|629.63|629.13|629.43|628.93|0
1609310400000|2020-12-30 06:40:00|629.33|628.83|629.63|629.13|629.63|629.13|629.23|628.73|0
1609310700000|2020-12-30 06:45:00|629.53|629.03|629.53|629.03|629.53|629.03|629.43|628.93|0
1609311000000|2020-12-30 06:50:00|629.43|628.93|629.43|628.93|629.43|628.93|629.23|628.73|0
1609311300000|2020-12-30 06:55:00|629.53|629.03|629.23|628.73|629.53|629.03|629.23|628.73|0
1609311600000|2020-12-30 07:00:00|629.33|629.03|629.83|629.53|630.03|629.73|628.93|628.63|79
1609311900000|2020-12-30 07:05:00|629.93|629.63|630.33|630.03|630.33|630.03|629.83|629.53|38
1609312200000|2020-12-30 07:10:00|630.23|629.93|630.33|630.03|630.53|630.23|630.23|629.93|62
1609312500000|2020-12-30 07:15:00|630.43|630.13|630.53|630.23|630.63|630.33|630.43|630.13|57
1609312800000|2020-12-30 07:20:00|630.43|630.13|630.83|630.53|630.93|630.63|630.33|630.03|44
1609313100000|2020-12-30 07:25:00|630.93|630.63|631.23|630.93|631.23|630.93|630.83|630.53|29
1609313400000|2020-12-30 07:30:00|631.33|631.03|631.03|630.73|631.33|631.03|630.93|630.63|83
1609313700000|2020-12-30 07:35:00|630.93|630.63|630.93|630.63|631.13|630.83|630.83|630.53|49
1609314000000|2020-12-30 07:40:00|630.83|630.53|630.83|630.53|631.23|630.93|630.83|630.53|47
1609314300000|2020-12-30 07:45:00|630.73|630.43|630.53|630.23|630.83|630.53|630.43|630.13|59
1609314600000|2020-12-30 07:50:00|630.43|630.13|630.43|630.13|630.63|630.33|630.43|630.13|33
1609314900000|2020-12-30 07:55:00|630.33|630.03|630.73|630.43|630.93|630.63|630.33|630.03|70
1609315200000|2020-12-30 08:00:00|630.63|630.53|630.43|630.33|630.83|630.73|630.13|630.03|535
1609315500000|2020-12-30 08:05:00|630.33|630.23|629.93|629.83|630.73|630.63|629.73|629.63|264
1609315800000|2020-12-30 08:10:00|630.03|629.93|630.23|630.13|630.43|630.33|629.93|629.83|182
1609316100000|2020-12-30 08:15:00|630.13|630.03|630.43|630.33|630.63|630.53|629.83|629.73|131
1609316400000|2020-12-30 08:20:00|630.33|630.23|630.63|630.53|630.63|630.53|630.03|629.93|113
1609316700000|2020-12-30 08:25:00|630.53|630.43|630.43|630.33|630.73|630.63|630.33|630.23|149
1609317000000|2020-12-30 08:30:00|630.33|630.23|631.03|630.93|631.13|631.03|630.33|630.23|264
1609317300000|2020-12-30 08:35:00|630.93|630.83|630.73|630.63|630.93|630.83|630.53|630.43|70
1609317600000|2020-12-30 08:40:00|630.69|630.59|630.69|630.59|630.89|630.79|630.49|630.39|61
1609317900000|2020-12-30 08:45:00|630.59|630.49|630.09|629.99|630.69|630.59|629.99|629.89|79
1609318200000|2020-12-30 08:50:00|630.19|630.09|629.09|628.99|630.19|630.09|628.89|628.79|376
1609318500000|2020-12-30 08:55:00|629.19|629.09|629.29|629.19|629.49|629.39|628.99|628.89|188
1609318800000|2020-12-30 09:00:00|629.19|629.09|628.99|628.89|629.39|629.29|628.79|628.69|121
1609319100000|2020-12-30 09:05:00|628.89|628.79|629.29|629.19|629.29|629.19|628.69|628.59|89
1609319400000|2020-12-30 09:10:00|629.19|629.09|629.59|629.49|629.59|629.49|629.19|629.09|34
1609319700000|2020-12-30 09:15:00|629.49|629.39|629.69|629.59|629.79|629.69|629.39|629.29|47
1609320000000|2020-12-30 09:20:00|629.79|629.69|629.69|629.59|629.99|629.89|629.49|629.39|66
1609320300000|2020-12-30 09:25:00|629.59|629.49|629.59|629.49|629.69|629.59|629.29|629.19|88
1609320600000|2020-12-30 09:30:00|629.49|629.39|629.59|629.49|629.69|629.59|629.09|628.99|81
1609320900000|2020-12-30 09:35:00|629.69|629.59|629.29|629.19|629.79|629.69|629.09|628.99|48
1609321200000|2020-12-30 09:40:00|629.39|629.29|629.49|629.39|629.59|629.49|629.19|629.09|56
1609321500000|2020-12-30 09:45:00|629.39|629.29|629.59|629.49|629.69|629.59|629.39|629.29|50
1609321800000|2020-12-30 09:50:00|629.69|629.59|629.79|629.69|629.89|629.79|629.39|629.29|45
1609322100000|2020-12-30 09:55:00|629.69|629.59|629.49|629.39|629.79|629.69|629.49|629.39|29
1609322400000|2020-12-30 10:00:00|629.59|629.49|629.89|629.79|629.99|629.89|629.49|629.39|118
1609322700000|2020-12-30 10:05:00|629.79|629.69|629.89|629.79|630.09|629.99|629.59|629.49|79
1609323000000|2020-12-30 10:10:00|629.99|629.89|629.59|629.49|629.99|629.89|629.49|629.39|60
1609323300000|2020-12-30 10:15:00|629.49|629.39|629.79|629.69|629.89|629.79|629.39|629.29|52
1609323600000|2020-12-30 10:20:00|629.69|629.59|629.89|629.79|629.89|629.79|629.59|629.49|50
1609323900000|2020-12-30 10:25:00|629.79|629.69|629.69|629.59|629.79|629.69|629.59|629.49|35
1609324200000|2020-12-30 10:30:00|629.59|629.49|629.49|629.39|629.69|629.59|629.29|629.19|75
1609324500000|2020-12-30 10:35:00|629.59|629.49|629.59|629.49|629.69|629.59|629.39|629.29|46
1609324800000|2020-12-30 10:40:00|629.69|629.59|629.69|629.59|629.79|629.69|629.59|629.49|65
1609325100000|2020-12-30 10:45:00|629.59|629.49|629.69|629.59|629.89|629.79|629.59|629.49|55
1609325400000|2020-12-30 10:50:00|629.59|629.49|629.79|629.69|629.89|629.79|629.59|629.49|84
1609325700000|2020-12-30 10:55:00|629.89|629.79|629.69|629.59|629.99|629.89|629.69|629.59|91
1609326000000|2020-12-30 11:00:00|629.79|629.69|629.49|629.39|629.79|629.69|629.39|629.29|46
1609326300000|2020-12-30 11:05:00|629.59|629.49|629.79|629.69|629.89|629.79|629.59|629.49|40
1609326600000|2020-12-30 11:10:00|629.69|629.59|629.89|629.79|629.99|629.89|629.69|629.59|40
1609326900000|2020-12-30 11:15:00|629.79|629.69|629.99|629.89|630.09|629.99|629.79|629.69|66
1609327200000|2020-12-30 11:20:00|629.89|629.79|629.49|629.39|629.99|629.89|629.49|629.39|51
1609327500000|2020-12-30 11:25:00|629.59|629.49|629.89|629.79|629.89|629.79|629.49|629.39|51
1609327800000|2020-12-30 11:30:00|629.99|629.89|630.09|629.99|630.29|630.19|629.89|629.79|61
1609328100000|2020-12-30 11:35:00|630.19|630.09|630.09|629.99|630.19|630.09|629.99|629.89|23
1609328400000|2020-12-30 11:40:00|629.99|629.89|629.59|629.49|629.99|629.89|629.49|629.39|50
1609328700000|2020-12-30 11:45:00|629.69|629.59|629.39|629.29|629.69|629.59|629.39|629.29|33
1609329000000|2020-12-30 11:50:00|629.49|629.39|629.49|629.39|629.59|629.49|629.39|629.29|19
1609329300000|2020-12-30 11:55:00|629.59|629.49|629.49|629.39|629.79|629.69|629.49|629.39|50
1609329600000|2020-12-30 12:00:00|629.39|629.29|629.29|629.19|629.49|629.39|629.29|629.19|46
1609329900000|2020-12-30 12:05:00|629.19|629.09|629.39|629.29|629.39|629.29|629.09|628.99|72
1609330200000|2020-12-30 12:10:00|629.29|629.19|629.39|629.29|629.49|629.39|629.19|629.09|44
1609330500000|2020-12-30 12:15:00|629.49|629.39|629.29|629.19|629.49|629.39|629.29|629.19|19
1609330800000|2020-12-30 12:20:00|629.19|629.09|629.49|629.39|629.49|629.39|629.19|629.09|27
1609331100000|2020-12-30 12:25:00|629.59|629.49|629.49|629.39|629.59|629.49|629.39|629.29|26
1609331400000|2020-12-30 12:30:00|629.59|629.49|629.39|629.29|629.59|629.49|629.29|629.19|31
1609331700000|2020-12-30 12:35:00|629.29|629.19|629.19|629.09|629.29|629.19|629.19|629.09|33
1609332000000|2020-12-30 12:40:00|629.26|629.16|629.36|629.26|629.36|629.26|629.16|629.06|74
1609332300000|2020-12-30 12:45:00|629.26|629.16|629.26|629.16|629.46|629.36|629.26|629.16|55
1609332600000|2020-12-30 12:50:00|629.16|629.06|628.76|628.66|629.16|629.06|628.76|628.66|137
1609332900000|2020-12-30 12:55:00|628.86|628.76|628.76|628.66|628.96|628.86|628.66|628.56|52
1609333200000|2020-12-30 13:00:00|628.86|628.76|628.66|628.56|629.06|628.96|628.56|628.46|148
1609333500000|2020-12-30 13:05:00|628.76|628.66|628.76|628.66|628.76|628.66|628.46|628.36|120
1609333800000|2020-12-30 13:10:00|628.86|628.76|629.16|629.06|629.36|629.26|628.76|628.66|77
1609334100000|2020-12-30 13:15:00|629.06|628.96|629.16|629.06|629.26|629.16|629.06|628.96|43
1609334400000|2020-12-30 13:20:00|629.06|628.96|629.16|629.06|629.26|629.16|628.96|628.86|60
1609334700000|2020-12-30 13:25:00|629.06|628.96|628.96|628.86|629.16|629.06|628.96|628.86|48
1609335000000|2020-12-30 13:30:00|628.86|628.76|628.16|628.06|628.86|628.76|628.16|628.06|109
1609335300000|2020-12-30 13:35:00|628.26|628.16|628.76|628.66|628.96|628.86|628.16|628.06|79
1609335600000|2020-12-30 13:40:00|628.66|628.56|628.06|627.96|628.76|628.66|627.96|627.86|81
1609335900000|2020-12-30 13:45:00|627.96|627.86|627.86|627.76|627.96|627.86|627.76|627.66|90
1609336200000|2020-12-30 13:50:00|627.76|627.66|627.86|627.76|628.16|628.06|627.56|627.46|88
1609336500000|2020-12-30 13:55:00|627.96|627.86|627.96|627.86|628.06|627.96|627.86|627.76|52
1609336800000|2020-12-30 14:00:00|627.86|627.76|627.66|627.56|627.96|627.86|627.56|627.46|118
1609337100000|2020-12-30 14:05:00|627.76|627.66|627.96|627.86|627.96|627.86|627.66|627.56|38
1609337400000|2020-12-30 14:10:00|627.86|627.76|628.26|628.16|628.26|628.16|627.86|627.76|55
1609337700000|2020-12-30 14:15:00|628.16|628.06|628.16|628.06|628.26|628.16|628.06|627.96|27
1609338000000|2020-12-30 14:20:00|628.26|628.16|628.66|628.56|628.66|628.56|628.26|628.16|52
1609338300000|2020-12-30 14:25:00|628.76|628.66|628.66|628.56|628.76|628.66|628.56|628.46|58
1609338600000|2020-12-30 14:30:00|628.56|628.46|628.46|628.36|629.16|629.06|628.26|628.16|237
1609338900000|2020-12-30 14:35:00|628.36|628.26|628.76|628.66|628.96|628.86|628.36|628.26|91
1609339200000|2020-12-30 14:40:00|628.86|628.76|629.06|628.96|629.16|629.06|628.86|628.76|124
1609339500000|2020-12-30 14:45:00|629.16|629.06|629.36|629.26|629.46|629.36|628.76|628.66|204
1609339800000|2020-12-30 14:50:00|629.26|629.16|629.16|629.06|629.36|629.26|628.96|628.86|160
1609340100000|2020-12-30 14:55:00|629.26|629.16|629.16|629.06|629.36|629.26|628.96|628.86|112
1609340400000|2020-12-30 15:00:00|628.96|628.86|628.96|628.86|629.36|629.26|628.96|628.86|192
1609340700000|2020-12-30 15:05:00|629.06|628.96|629.06|628.96|629.26|629.16|628.96|628.86|64
1609341000000|2020-12-30 15:10:00|629.16|629.06|629.36|629.26|629.46|629.36|629.06|628.96|137
1609341300000|2020-12-30 15:15:00|629.26|629.16|629.36|629.26|629.56|629.46|629.16|629.06|87
1609341600000|2020-12-30 15:20:00|629.26|629.16|629.96|629.86|629.96|629.86|629.26|629.16|107
1609341900000|2020-12-30 15:25:00|629.86|629.76|629.56|629.46|629.86|629.76|629.46|629.36|127
1609342200000|2020-12-30 15:30:00|629.66|629.56|629.26|629.16|629.76|629.66|629.16|629.06|109
1609342500000|2020-12-30 15:35:00|629.16|629.06|628.56|628.46|629.26|629.16|628.26|628.16|102
1609342800000|2020-12-30 15:40:00|628.46|628.36|628.76|628.66|628.96|628.86|628.46|628.36|59
1609343100000|2020-12-30 15:45:00|628.66|628.56|628.66|628.56|628.76|628.66|628.56|628.46|37
1609343400000|2020-12-30 15:50:00|628.56|628.46|628.46|628.36|628.66|628.56|628.36|628.26|55
1609343700000|2020-12-30 15:55:00|628.36|628.26|628.46|628.36|628.66|628.56|628.36|628.26|62
1609344000000|2020-12-30 16:00:00|628.56|628.46|628.36|628.26|628.66|628.56|628.36|628.26|73
1609344300000|2020-12-30 16:05:00|628.26|628.16|628.76|628.66|628.86|628.76|628.26|628.16|88
1609344600000|2020-12-30 16:10:00|628.66|628.56|628.86|628.76|628.86|628.76|628.56|628.46|105
1609344900000|2020-12-30 16:15:00|628.76|628.66|628.76|628.66|628.86|628.76|628.56|628.46|99
1609345200000|2020-12-30 16:20:00|628.86|628.76|629.16|629.06|629.26|629.16|628.66|628.56|122
1609345500000|2020-12-30 16:25:00|629.06|628.96|627.96|627.86|629.06|628.96|627.86|627.76|384
1609345800000|2020-12-30 16:30:00|628.06|627.76|628.26|627.96|628.26|627.96|627.66|627.36|459
1609346100000|2020-12-30 16:35:00|628.16|627.86|628.16|627.86|628.36|628.06|627.96|627.66|157
1609346400000|2020-12-30 16:40:00|628.06|627.76|628.06|627.76|628.16|627.86|627.96|627.66|62
1609346700000|2020-12-30 16:45:00|627.96|627.66|627.76|627.46|628.06|627.76|627.66|627.36|30
1609347000000|2020-12-30 16:50:00|627.86|627.56|627.96|627.66|628.16|627.86|627.86|627.56|14
1609347300000|2020-12-30 16:55:00|628.06|627.76|627.96|627.66|628.16|627.86|627.96|627.66|32
1609347600000|2020-12-30 17:00:00|627.86|627.56|627.86|627.56|627.96|627.66|627.76|627.46|28
1609347900000|2020-12-30 17:05:00|627.96|627.66|627.66|627.36|627.96|627.66|627.66|627.36|41
1609348200000|2020-12-30 17:10:00|627.76|627.46|627.66|627.36|627.76|627.46|627.56|627.26|45
1609348500000|2020-12-30 17:15:00|627.56|627.26|627.96|627.66|628.06|627.76|627.56|627.26|11
1609348800000|2020-12-30 17:20:00|628.06|627.76|627.66|627.36|628.06|627.76|627.66|627.36|17
1609349100000|2020-12-30 17:25:00|627.76|627.46|627.96|627.66|628.16|627.86|627.76|627.46|29
1609349400000|2020-12-30 17:30:00|627.86|627.56|627.96|627.66|628.06|627.76|627.86|627.56|18
1609349700000|2020-12-30 17:35:00|628.06|627.76|628.06|627.76|628.16|627.86|627.96|627.66|15
1609350000000|2020-12-30 17:40:00|628.16|627.86|627.96|627.66|628.16|627.86|627.96|627.66|5
1609350300000|2020-12-30 17:45:00|628.06|627.76|627.96|627.66|628.06|627.76|627.86|627.56|6
1609350600000|2020-12-30 17:50:00|627.86|627.56|627.86|627.56|628.06|627.76|627.76|627.46|8
1609350900000|2020-12-30 17:55:00|627.96|627.66|628.06|627.76|628.06|627.76|627.86|627.56|7
1609351200000|2020-12-30 18:00:00|628.16|627.86|628.36|628.06|628.46|628.16|628.16|627.86|22
1609351500000|2020-12-30 18:05:00|628.46|628.16|628.36|628.06|628.46|628.16|628.26|627.96|4
1609351800000|2020-12-30 18:10:00|628.26|627.96|628.36|628.06|628.36|628.06|628.26|627.96|2
1609352100000|2020-12-30 18:15:00|628.46|628.16|628.46|628.16|628.46|628.16|628.36|628.06|4
1609352400000|2020-12-30 18:20:00|628.36|628.06|628.36|628.06|628.46|628.16|628.26|627.96|2
1609352700000|2020-12-30 18:25:00|628.26|627.96|628.16|627.86|628.26|627.96|628.06|627.76|6
1609353000000|2020-12-30 18:30:00|628.06|627.76|628.06|627.76|628.16|627.86|628.06|627.76|5
1609353300000|2020-12-30 18:35:00|628.16|627.86|627.86|627.56|628.16|627.86|627.86|627.56|2
1609353600000|2020-12-30 18:40:00|627.96|627.66|627.96|627.66|627.96|627.66|627.76|627.46|10
1609353900000|2020-12-30 18:45:00|627.86|627.56|627.96|627.66|627.96|627.66|627.86|627.56|9
1609354200000|2020-12-30 18:50:00|627.86|627.56|627.76|627.46|627.86|627.56|627.66|627.36|11
1609354500000|2020-12-30 18:55:00|627.66|627.36|627.56|627.26|627.76|627.46|627.56|627.26|7
1609354800000|2020-12-30 19:00:00|627.66|627.36|627.56|627.26|627.66|627.36|627.46|627.16|0
1609355100000|2020-12-30 19:05:00|627.46|627.16|627.36|627.06|627.56|627.26|627.26|626.96|14
1609355400000|2020-12-30 19:10:00|627.26|626.96|627.16|626.86|627.26|626.96|627.06|626.76|9
1609355700000|2020-12-30 19:15:00|627.26|626.96|627.16|626.86|627.26|626.96|627.06|626.76|11
1609356000000|2020-12-30 19:20:00|627.06|626.76|627.16|626.86|627.26|626.96|627.06|626.76|4
1609356300000|2020-12-30 19:25:00|627.06|626.76|627.06|626.76|627.16|626.86|627.06|626.76|8
1609356600000|2020-12-30 19:30:00|627.16|626.86|626.86|626.56|627.16|626.86|626.76|626.46|13
1609356900000|2020-12-30 19:35:00|626.96|626.66|626.86|626.56|626.96|626.66|626.76|626.46|5
1609357200000|2020-12-30 19:40:00|626.76|626.46|626.96|626.66|626.96|626.66|626.76|626.46|4
1609357500000|2020-12-30 19:45:00|626.86|626.56|626.86|626.56|626.96|626.66|626.76|626.46|10
1609357800000|2020-12-30 19:50:00|626.76|626.46|626.46|626.16|626.86|626.56|626.46|626.16|8
1609358100000|2020-12-30 19:55:00|626.56|626.26|626.56|626.26|626.56|626.26|626.46|626.16|10
1609358400000|2020-12-30 20:00:00|626.46|626.16|626.36|626.06|626.46|626.16|626.26|625.96|11
1609358700000|2020-12-30 20:05:00|626.46|626.16|626.46|626.16|626.56|626.26|626.36|626.06|36
1609359000000|2020-12-30 20:10:00|626.36|626.06|626.56|626.26|626.66|626.36|626.36|626.06|8
1609359300000|2020-12-30 20:15:00|626.46|626.16|626.26|625.96|626.46|626.16|626.26|625.96|12
1609359600000|2020-12-30 20:20:00|626.36|626.06|626.56|626.26|626.56|626.26|626.36|626.06|6
1609359900000|2020-12-30 20:25:00|626.46|626.16|626.36|626.06|626.66|626.36|626.36|626.06|12
1609360200000|2020-12-30 20:30:00|626.46|626.16|626.56|626.26|626.66|626.36|626.36|626.06|23
1609360500000|2020-12-30 20:35:00|626.66|626.36|626.76|626.46|626.86|626.56|626.56|626.26|9
1609360800000|2020-12-30 20:40:00|626.86|626.56|626.56|626.26|626.96|626.66|626.56|626.26|10
1609361100000|2020-12-30 20:45:00|626.46|626.16|626.36|626.06|626.56|626.26|626.16|625.86|51
1609361400000|2020-12-30 20:50:00|626.46|626.16|626.66|626.36|626.76|626.46|626.26|625.96|38
1609361700000|2020-12-30 20:55:00|626.56|626.26|625.86|625.56|626.56|626.26|625.66|625.36|39
1609362000000|2020-12-30 21:00:00|625.96|625.46|625.96|625.46|626.36|625.86|625.66|625.16|0
1609362300000|2020-12-30 21:05:00|626.06|625.56|625.86|625.36|626.06|625.56|625.86|625.36|0
1609362600000|2020-12-30 21:10:00|625.76|625.26|625.86|625.36|625.96|625.46|625.76|625.26|0
1609362900000|2020-12-30 21:15:00|625.96|625.46|625.96|625.46|625.96|625.46|625.96|625.46|0
1609363800000|2020-12-30 21:30:00|625.86|625.36|625.96|625.46|626.06|625.56|625.86|625.36|0
1609364100000|2020-12-30 21:35:00|626.06|625.56|626.06|625.56|626.06|625.56|625.96|625.46|0
1609364400000|2020-12-30 21:40:00|625.96|625.46|625.96|625.46|626.06|625.56|625.96|625.46|0
1609364700000|2020-12-30 21:45:00|626.06|625.56|626.16|625.66|626.16|625.66|626.06|625.56|0
1609365000000|2020-12-30 21:50:00|626.06|625.56|626.06|625.56|626.16|625.66|626.06|625.56|0
1609365300000|2020-12-30 21:55:00|626.16|625.66|626.16|625.66|626.16|625.66|626.06|625.56|0
1609366800000|2020-12-30 22:20:00|626.26|625.76|626.16|625.66|626.26|625.76|626.16|625.66|0
1609367100000|2020-12-30 22:25:00|626.26|625.76|626.16|625.66|626.26|625.76|626.16|625.66|0
1609367400000|2020-12-30 22:30:00|626.26|625.76|626.16|625.66|626.26|625.76|626.16|625.66|0
1609368900000|2020-12-30 22:55:00|626.26|625.76|626.16|625.66|626.26|625.76|626.16|625.66|0
1609369200000|2020-12-30 23:00:00|626.26|625.76|626.26|625.76|626.36|625.86|626.06|625.56|0
1609369500000|2020-12-30 23:05:00|626.36|625.86|626.36|625.86|626.46|625.96|626.26|625.76|0
1609369800000|2020-12-30 23:10:00|626.46|625.96|626.66|626.16|626.66|626.16|626.46|625.96|0
1609370100000|2020-12-30 23:15:00|626.56|626.06|626.66|626.16|626.66|626.16|626.56|626.06|0
1609370400000|2020-12-30 23:20:00|626.56|626.06|626.56|626.06|626.56|626.06|626.56|626.06|0
1609370700000|2020-12-30 23:25:00|626.66|626.16|626.56|626.06|626.66|626.16|626.56|626.06|0
1609371000000|2020-12-30 23:30:00|626.66|626.16|626.46|625.96|626.66|626.16|626.46|625.96|0
1609371300000|2020-12-30 23:35:00|626.56|626.06|626.56|626.06|626.56|626.06|626.46|625.96|0
1609371600000|2020-12-30 23:40:00|626.46|625.96|626.56|626.06|626.56|626.06|626.46|625.96|0
1609372200000|2020-12-30 23:50:00|626.66|626.16|626.66|626.16|626.66|626.16|626.66|626.16|0
1609372500000|2020-12-30 23:55:00|626.56|626.06|626.56|626.06|626.66|626.16|626.56|626.06|0
1609372800000|2020-12-31 00:00:00|626.66|626.16|626.66|626.16|626.66|626.16|626.66|626.16|0
1609373100000|2020-12-31 00:05:00|626.76|626.26|626.76|626.26|626.76|626.26|626.76|626.26|0
1609374600000|2020-12-31 00:30:00|626.86|626.36|626.86|626.36|626.86|626.36|626.86|626.36|0
1609374900000|2020-12-31 00:35:00|626.76|626.26|626.76|626.26|626.76|626.26|626.76|626.26|0
1609375500000|2020-12-31 00:45:00|626.86|626.36|626.86|626.36|626.86|626.36|626.86|626.36|0
1609375800000|2020-12-31 00:50:00|626.76|626.26|626.76|626.26|626.76|626.26|626.76|626.26|0
1609376100000|2020-12-31 00:55:00|626.86|626.36|626.76|626.26|626.86|626.36|626.76|626.26|0
1609376400000|2020-12-31 01:00:00|626.66|626.16|626.76|626.26|626.76|626.26|626.66|626.16|0
1609376700000|2020-12-31 01:05:00|626.86|626.36|626.56|626.06|626.86|626.36|626.46|625.96|0
1609377000000|2020-12-31 01:10:00|626.46|625.96|626.56|626.06|626.56|626.06|626.46|625.96|0
1609377300000|2020-12-31 01:15:00|626.66|626.16|626.56|626.06|626.66|626.16|626.56|626.06|0
1609377600000|2020-12-31 01:20:00|626.66|626.16|626.56|626.06|626.66|626.16|626.46|625.96|0
1609377900000|2020-12-31 01:25:00|626.46|625.96|626.16|625.66|626.56|626.06|626.16|625.66|0
1609378200000|2020-12-31 01:30:00|626.26|625.76|626.66|626.16|626.66|626.16|626.16|625.66|0
1609378500000|2020-12-31 01:35:00|626.56|626.06|626.66|626.16|626.76|626.26|626.56|626.06|0
1609378800000|2020-12-31 01:40:00|626.76|626.26|626.76|626.26|626.76|626.26|626.66|626.16|0
1609379100000|2020-12-31 01:45:00|626.66|626.16|626.76|626.26|626.76|626.26|626.66|626.16|0
1609379400000|2020-12-31 01:50:00|626.66|626.16|626.76|626.26|626.76|626.26|626.66|626.16|0
1609379700000|2020-12-31 01:55:00|626.86|626.36|626.86|626.36|626.86|626.36|626.76|626.26|0
1609380000000|2020-12-31 02:00:00|626.96|626.46|626.76|626.26|626.96|626.46|626.76|626.26|0
1609380300000|2020-12-31 02:05:00|626.86|626.36|626.76|626.26|626.86|626.36|626.76|626.26|0
1609380600000|2020-12-31 02:10:00|626.66|626.16|626.66|626.16|626.66|626.16|626.66|626.16|0
1609380900000|2020-12-31 02:15:00|626.76|626.26|626.66|626.16|626.76|626.26|626.66|626.16|0
1609381200000|2020-12-31 02:20:00|626.76|626.26|626.76|626.26|626.76|626.26|626.66|626.16|0
1609381500000|2020-12-31 02:25:00|626.66|626.16|626.86|626.36|626.86|626.36|626.66|626.16|0
1609381800000|2020-12-31 02:30:00|626.96|626.46|626.86|626.36|626.96|626.46|626.86|626.36|0
1609382100000|2020-12-31 02:35:00|626.76|626.26|626.76|626.26|626.86|626.36|626.76|626.26|0
1609382700000|2020-12-31 02:45:00|626.66|626.16|626.46|625.96|626.76|626.26|626.46|625.96|0
1609383300000|2020-12-31 02:55:00|626.56|626.06|626.46|625.96|626.56|626.06|626.46|625.96|0
1609383600000|2020-12-31 03:00:00|626.56|626.06|626.56|626.06|626.56|626.06|626.46|625.96|0
1609383900000|2020-12-31 03:05:00|626.46|625.96|626.36|625.86|626.56|626.06|626.16|625.66|0
1609384200000|2020-12-31 03:10:00|626.46|625.96|626.46|625.96|626.46|625.96|626.36|625.86|0
1609384500000|2020-12-31 03:15:00|626.56|626.06|626.56|626.06|626.66|626.16|626.56|626.06|0
1609384800000|2020-12-31 03:20:00|626.66|626.16|626.66|626.16|626.66|626.16|626.56|626.06|0
1609385100000|2020-12-31 03:25:00|626.56|626.06|626.66|626.16|626.66|626.16|626.56|626.06|0
1609385400000|2020-12-31 03:30:00|626.56|626.06|626.66|626.16|626.66|626.16|626.56|626.06|0
1609385700000|2020-12-31 03:35:00|626.56|626.06|626.56|626.06|626.56|626.06|626.56|626.06|0
1609386000000|2020-12-31 03:40:00|626.46|625.96|626.36|625.86|626.46|625.96|626.36|625.86|0
1609386300000|2020-12-31 03:45:00|626.26|625.76|626.46|625.96|626.46|625.96|626.26|625.76|0
1609386600000|2020-12-31 03:50:00|626.36|625.86|626.46|625.96|626.46|625.96|626.36|625.86|0
1609386900000|2020-12-31 03:55:00|626.36|625.86|626.36|625.86|626.36|625.86|626.36|625.86|0
1609387200000|2020-12-31 04:00:00|626.26|625.76|626.26|625.76|626.36|625.86|626.26|625.76|0
1609387500000|2020-12-31 04:05:00|626.16|625.66|626.06|625.56|626.16|625.66|625.96|625.46|0
1609387800000|2020-12-31 04:10:00|625.96|625.46|626.06|625.56|626.06|625.56|625.86|625.36|0
1609388100000|2020-12-31 04:15:00|626.16|625.66|626.16|625.66|626.16|625.66|626.16|625.66|0
1609388400000|2020-12-31 04:20:00|626.06|625.56|625.96|625.46|626.16|625.66|625.96|625.46|0
1609388700000|2020-12-31 04:25:00|625.86|625.36|625.96|625.46|625.96|625.46|625.86|625.36|0
1609389000000|2020-12-31 04:30:00|625.86|625.36|626.16|625.66|626.16|625.66|625.86|625.36|0
1609389900000|2020-12-31 04:45:00|626.26|625.76|626.16|625.66|626.26|625.76|626.16|625.66|0
1609390200000|2020-12-31 04:50:00|626.26|625.76|626.16|625.66|626.26|625.76|626.16|625.66|0
1609390500000|2020-12-31 04:55:00|626.26|625.76|626.26|625.76|626.26|625.76|626.16|625.66|0
1609390800000|2020-12-31 05:00:00|626.16|625.66|626.26|625.76|626.26|625.76|626.16|625.66|0
1609391100000|2020-12-31 05:05:00|626.16|625.66|626.16|625.66|626.16|625.66|626.16|625.66|0
1609391400000|2020-12-31 05:10:00|626.26|625.76|626.36|625.86|626.46|625.96|626.26|625.76|0
1609392300000|2020-12-31 05:25:00|626.46|625.96|626.26|625.76|626.46|625.96|626.26|625.76|0
1609392600000|2020-12-31 05:30:00|626.36|625.86|626.26|625.76|626.46|625.96|626.26|625.76|0
1609392900000|2020-12-31 05:35:00|626.36|625.86|626.36|625.86|626.36|625.86|626.26|625.76|0
1609393200000|2020-12-31 05:40:00|626.46|625.96|626.36|625.86|626.46|625.96|626.36|625.86|0
1609393500000|2020-12-31 05:45:00|626.46|625.96|626.46|625.96|626.46|625.96|626.36|625.86|0
1609393800000|2020-12-31 05:50:00|626.56|626.06|626.46|625.96|626.56|626.06|626.46|625.96|0
1609394400000|2020-12-31 06:00:00|626.56|626.06|626.56|626.06|626.56|626.06|626.46|625.96|0
1609394700000|2020-12-31 06:05:00|626.46|625.96|626.46|625.96|626.56|626.06|626.46|625.96|0
1609395000000|2020-12-31 06:10:00|626.36|625.86|626.46|625.96|626.46|625.96|626.36|625.86|0
1609395600000|2020-12-31 06:20:00|626.56|626.06|626.46|625.96|626.56|626.06|626.46|625.96|0
1609395900000|2020-12-31 06:25:00|626.56|626.06|626.46|625.96|626.56|626.06|626.46|625.96|0
1609396500000|2020-12-31 06:35:00|626.36|625.86|626.36|625.86|626.46|625.96|626.36|625.86|0
1609396800000|2020-12-31 06:40:00|626.46|625.96|626.36|625.86|626.46|625.96|626.36|625.86|0
1609397400000|2020-12-31 06:50:00|626.26|625.76|626.26|625.76|626.26|625.76|626.26|625.76|0
1609397700000|2020-12-31 06:55:00|626.36|625.86|626.26|625.76|626.36|625.86|626.26|625.76|0
1609398000000|2020-12-31 07:00:00|626.36|625.86|626.16|625.86|626.46|626.16|625.86|625.56|27
1609398300000|2020-12-31 07:05:00|626.26|625.96|626.46|626.16|626.56|626.26|626.16|625.86|47
1609398600000|2020-12-31 07:10:00|626.36|626.06|626.26|625.96|626.46|626.16|626.06|625.76|47
1609398900000|2020-12-31 07:15:00|626.16|625.86|626.26|625.96|626.36|626.06|626.06|625.76|22
1609399200000|2020-12-31 07:20:00|626.36|626.06|626.16|625.86|626.36|626.06|626.16|625.86|15
1609399500000|2020-12-31 07:25:00|626.26|625.96|626.16|625.86|626.26|625.96|626.16|625.86|10
1609399800000|2020-12-31 07:30:00|626.06|625.76|625.96|625.66|626.06|625.76|625.86|625.56|17
1609400100000|2020-12-31 07:35:00|625.86|625.56|626.06|625.76|626.06|625.76|625.86|625.56|22
1609400400000|2020-12-31 07:40:00|625.96|625.66|625.76|625.46|625.96|625.66|625.46|625.16|37
1609400700000|2020-12-31 07:45:00|625.66|625.36|625.56|625.26|625.66|625.36|625.46|625.16|5
1609401000000|2020-12-31 07:50:00|625.46|625.16|625.46|625.16|625.56|625.26|625.46|625.16|13
1609401300000|2020-12-31 07:55:00|625.36|625.06|625.36|625.06|625.46|625.16|625.16|624.86|45
1609401600000|2020-12-31 08:00:00|625.26|625.16|625.86|625.76|625.96|625.86|624.56|624.46|470
1609401900000|2020-12-31 08:05:00|625.76|625.66|625.16|625.06|625.86|625.76|624.96|624.86|264
1609402200000|2020-12-31 08:10:00|625.06|624.96|624.26|624.16|625.16|625.06|624.16|624.06|210
1609402500000|2020-12-31 08:15:00|624.16|624.06|624.36|624.26|624.46|624.36|623.76|623.66|216
1609402800000|2020-12-31 08:20:00|624.26|624.16|625.06|624.96|625.26|625.16|624.26|624.16|120
1609403100000|2020-12-31 08:25:00|624.96|624.86|625.26|625.16|625.46|625.36|624.96|624.86|116
1609403400000|2020-12-31 08:30:00|625.16|625.06|625.46|625.36|625.56|625.46|625.16|625.06|123
1609403700000|2020-12-31 08:35:00|625.56|625.46|626.16|626.06|626.16|626.06|625.56|625.46|149
1609404000000|2020-12-31 08:40:00|626.11|626.01|625.91|625.81|626.11|626.01|625.81|625.71|78
1609404300000|2020-12-31 08:45:00|625.81|625.71|626.11|626.01|626.11|626.01|625.71|625.61|136
1609404600000|2020-12-31 08:50:00|626.21|626.11|626.21|626.11|626.31|626.21|626.11|626.01|89
1609404900000|2020-12-31 08:55:00|626.11|626.01|626.21|626.11|626.21|626.11|626.01|625.91|79
1609405200000|2020-12-31 09:00:00|626.31|626.21|626.11|626.01|626.41|626.31|626.11|626.01|83
1609405500000|2020-12-31 09:05:00|626.01|625.91|625.31|625.21|626.01|625.91|625.31|625.21|73
1609405800000|2020-12-31 09:10:00|625.41|625.31|625.11|625.01|625.61|625.51|625.01|624.91|57
1609406100000|2020-12-31 09:15:00|625.01|624.91|625.41|625.31|625.51|625.41|625.01|624.91|56
1609406400000|2020-12-31 09:20:00|625.31|625.21|625.61|625.51|625.61|625.51|625.21|625.11|39
1609406700000|2020-12-31 09:25:00|625.51|625.41|625.61|625.51|625.61|625.51|625.51|625.41|21
1609407000000|2020-12-31 09:30:00|625.51|625.41|625.41|625.31|625.61|625.51|625.41|625.31|29
1609407300000|2020-12-31 09:35:00|625.31|625.21|625.11|625.01|625.41|625.31|625.01|624.91|47
1609407600000|2020-12-31 09:40:00|625.01|624.91|624.81|624.71|625.11|625.01|624.71|624.61|40
1609407900000|2020-12-31 09:45:00|624.71|624.61|624.81|624.71|624.81|624.71|624.61|624.51|35
1609408200000|2020-12-31 09:50:00|624.91|624.81|625.11|625.01|625.11|625.01|624.81|624.71|37
1609408500000|2020-12-31 09:55:00|625.01|624.91|625.71|625.61|625.81|625.71|625.01|624.91|32
1609408800000|2020-12-31 10:00:00|625.81|625.71|625.71|625.61|625.81|625.71|625.51|625.41|27
1609409100000|2020-12-31 10:05:00|625.61|625.51|626.01|625.91|626.01|625.91|625.61|625.51|57
1609409400000|2020-12-31 10:10:00|626.11|626.01|626.41|626.31|626.41|626.31|626.01|625.91|55
1609409700000|2020-12-31 10:15:00|626.31|626.21|626.61|626.51|626.61|626.51|626.31|626.21|68
1609410000000|2020-12-31 10:20:00|626.51|626.41|627.21|627.11|627.21|627.11|626.51|626.41|84
1609410300000|2020-12-31 10:25:00|627.31|627.21|627.01|626.91|627.61|627.51|626.91|626.81|231
1609410600000|2020-12-31 10:30:00|626.91|626.81|626.91|626.81|627.01|626.91|626.81|626.71|36
1609410900000|2020-12-31 10:35:00|626.81|626.71|626.91|626.81|627.01|626.91|626.81|626.71|35
1609411200000|2020-12-31 10:40:00|627.01|626.91|627.01|626.91|627.11|627.01|626.91|626.81|59
1609411500000|2020-12-31 10:45:00|626.91|626.81|627.31|627.21|627.31|627.21|626.91|626.81|46
1609411800000|2020-12-31 10:50:00|627.41|627.31|627.91|627.81|628.01|627.91|627.31|627.21|131
1609412100000|2020-12-31 10:55:00|627.81|627.71|627.91|627.81|628.11|628.01|627.61|627.51|78
1609412400000|2020-12-31 11:00:00|627.81|627.71|627.21|627.11|627.81|627.71|627.11|627.01|53
1609412700000|2020-12-31 11:05:00|627.11|627.01|626.91|626.81|627.21|627.11|626.91|626.81|20
1609413000000|2020-12-31 11:10:00|627.01|626.91|626.91|626.81|627.01|626.91|626.71|626.61|38
1609413300000|2020-12-31 11:15:00|627.01|626.91|627.31|627.21|627.31|627.21|626.91|626.81|39
1609413600000|2020-12-31 11:20:00|627.41|627.31|627.51|627.41|628.01|627.91|627.31|627.21|68
1609413900000|2020-12-31 11:25:00|627.61|627.51|627.41|627.31|627.61|627.51|627.41|627.31|33
1609414200000|2020-12-31 11:30:00|627.51|627.41|627.91|627.81|628.01|627.91|627.51|627.41|61
1609414500000|2020-12-31 11:35:00|628.01|627.91|627.91|627.81|628.01|627.91|627.81|627.71|35
1609414800000|2020-12-31 11:40:00|628.01|627.91|627.81|627.71|628.01|627.91|627.71|627.61|21
1609415100000|2020-12-31 11:45:00|627.91|627.81|628.01|627.91|628.21|628.11|627.81|627.71|40
1609415400000|2020-12-31 11:50:00|627.91|627.81|627.81|627.71|627.91|627.81|627.71|627.61|25
1609415700000|2020-12-31 11:55:00|627.71|627.61|627.11|627.01|627.81|627.71|627.11|627.01|45
1609416000000|2020-12-31 12:00:00|627.01|626.91|626.91|626.81|627.31|627.21|626.91|626.81|21
1609416300000|2020-12-31 12:05:00|627.01|626.91|627.11|627.01|627.11|627.01|627.01|626.91|15
1609416600000|2020-12-31 12:10:00|627.01|626.91|627.21|627.11|627.31|627.21|627.01|626.91|22
1609416900000|2020-12-31 12:15:00|627.11|627.01|627.01|626.91|627.11|627.01|627.01|626.91|10
1609417200000|2020-12-31 12:20:00|626.91|626.81|626.91|626.81|627.01|626.91|626.71|626.61|27
1609417500000|2020-12-31 12:25:00|626.81|626.71|626.71|626.61|626.91|626.81|626.41|626.31|65
1609417800000|2020-12-31 12:30:00|626.61|626.51|626.21|626.11|626.61|626.51|626.01|625.91|94
1609418100000|2020-12-31 12:35:00|626.11|626.01|626.21|626.11|626.31|626.21|626.01|625.91|44
1609418400000|2020-12-31 12:40:00|626.17|626.07|625.97|625.87|626.27|626.17|625.87|625.77|58
1609418700000|2020-12-31 12:45:00|626.07|625.97|626.07|625.97|626.17|626.07|625.97|625.87|164
1609419000000|2020-12-31 12:50:00|625.97|625.87|625.97|625.87|626.27|626.17|625.87|625.77|315
1609419300000|2020-12-31 12:55:00|625.87|625.77|624.77|624.67|626.07|625.97|624.77|624.67|571
1609419600000|2020-12-31 13:00:00|625.27|624.77|625.27|624.77|625.37|624.87|625.17|624.67|0
1609419900000|2020-12-31 13:05:00|625.17|624.67|625.07|624.57|625.27|624.77|625.07|624.57|0
1609420200000|2020-12-31 13:10:00|625.17|624.67|624.87|624.37|625.17|624.67|624.87|624.37|0
1609420500000|2020-12-31 13:15:00|624.97|624.47|624.87|624.37|624.97|624.47|624.87|624.37|0
1609420800000|2020-12-31 13:20:00|624.77|624.27|624.87|624.37|624.87|624.37|624.77|624.27|0
1609421100000|2020-12-31 13:25:00|624.97|624.47|624.97|624.47|624.97|624.47|624.87|624.37|0
1609421400000|2020-12-31 13:30:00|625.07|624.57|625.07|624.57|625.17|624.67|624.97|624.47|0
1609421700000|2020-12-31 13:35:00|624.97|624.47|624.97|624.47|625.17|624.67|624.97|624.47|0
1609422000000|2020-12-31 13:40:00|625.07|624.57|625.07|624.57|625.07|624.57|624.97|624.47|0
1609422300000|2020-12-31 13:45:00|624.97|624.47|625.17|624.67|625.17|624.67|624.97|624.47|0
1609422600000|2020-12-31 13:50:00|625.07|624.57|625.17|624.67|625.17|624.67|625.07|624.57|0
1609423200000|2020-12-31 14:00:00|625.07|624.57|625.17|624.67|625.17|624.67|624.97|624.47|0
1609423500000|2020-12-31 14:05:00|625.27|624.77|625.17|624.67|625.27|624.77|625.17|624.67|0
1609423800000|2020-12-31 14:10:00|625.27|624.77|625.17|624.67|625.27|624.77|625.17|624.67|0
1609424100000|2020-12-31 14:15:00|625.27|624.77|625.17|624.67|625.27|624.77|625.07|624.57|0
1609424400000|2020-12-31 14:20:00|625.07|624.57|625.17|624.67|625.27|624.77|625.07|624.57|0
1609424700000|2020-12-31 14:25:00|625.07|624.57|625.27|624.77|625.37|624.87|625.07|624.57|0
1609425000000|2020-12-31 14:30:00|625.37|624.87|624.67|624.17|625.37|624.87|624.47|623.97|0
1609425300000|2020-12-31 14:35:00|624.77|624.27|624.77|624.27|624.77|624.27|624.37|623.87|0
1609425600000|2020-12-31 14:40:00|624.67|624.17|624.87|624.37|624.97|624.47|624.57|624.07|0
1609425900000|2020-12-31 14:45:00|624.77|624.27|624.87|624.37|625.17|624.67|624.77|624.27|0
1609426200000|2020-12-31 14:50:00|624.77|624.27|624.87|624.37|624.97|624.47|624.67|624.17|0
1609426500000|2020-12-31 14:55:00|624.97|624.47|625.07|624.57|625.07|624.57|624.77|624.27|0
1609426800000|2020-12-31 15:00:00|625.17|624.67|625.67|625.17|625.87|625.37|625.17|624.67|0
1609427100000|2020-12-31 15:05:00|625.57|625.07|625.47|624.97|625.77|625.27|625.47|624.97|0
1609427400000|2020-12-31 15:10:00|625.37|624.87|625.47|624.97|625.57|625.07|625.27|624.77|0
1609427700000|2020-12-31 15:15:00|625.57|625.07|625.67|625.17|625.77|625.27|625.47|624.97|0
1609428000000|2020-12-31 15:20:00|625.77|625.27|625.67|625.17|625.87|625.37|625.67|625.17|0
1609428300000|2020-12-31 15:25:00|625.77|625.27|625.47|624.97|625.77|625.27|625.47|624.97|0
1609428600000|2020-12-31 15:30:00|625.57|625.07|625.47|624.97|625.57|625.07|625.37|624.87|0
1609428900000|2020-12-31 15:35:00|625.57|625.07|625.47|624.97|625.57|625.07|625.27|624.77|0
1609429200000|2020-12-31 15:40:00|625.37|624.87|625.47|624.97|625.57|625.07|625.37|624.87|0
1609429500000|2020-12-31 15:45:00|625.57|625.07|625.47|624.97|625.67|625.17|625.37|624.87|0
1609429800000|2020-12-31 15:50:00|625.37|624.87|625.47|624.97|625.47|624.97|625.27|624.77|0
1609430100000|2020-12-31 15:55:00|625.37|624.87|625.27|624.77|625.47|624.97|625.27|624.77|0
1609430400000|2020-12-31 16:00:00|625.37|624.87|625.47|624.97|625.57|625.07|625.27|624.77|0
1609430700000|2020-12-31 16:05:00|625.37|624.87|625.27|624.77|625.57|625.07|625.27|624.77|0
1609431000000|2020-12-31 16:10:00|625.17|624.67|625.17|624.67|625.27|624.77|624.87|624.37|0
1609431300000|2020-12-31 16:15:00|625.27|624.77|625.27|624.77|625.37|624.87|625.17|624.67|0
1609431600000|2020-12-31 16:20:00|625.17|624.67|625.27|624.77|625.37|624.87|625.17|624.67|0
1609431900000|2020-12-31 16:25:00|625.37|624.87|625.17|624.67|625.37|624.87|625.07|624.57|0
1609432200000|2020-12-31 16:30:00|625.07|624.57|624.97|624.47|625.27|624.77|624.77|624.27|0
1609432500000|2020-12-31 16:35:00|624.87|624.37|624.97|624.47|624.97|624.47|624.87|624.37|0
1609432800000|2020-12-31 16:40:00|624.87|624.37|624.87|624.37|625.07|624.57|624.77|624.27|0
1609433100000|2020-12-31 16:45:00|624.97|624.47|624.97|624.47|624.97|624.47|624.87|624.37|0
1609433400000|2020-12-31 16:50:00|625.07|624.57|624.87|624.37|625.07|624.57|624.77|624.27|0
1609433700000|2020-12-31 16:55:00|624.77|624.27|624.67|624.17|624.87|624.37|624.57|624.07|0
1609434000000|2020-12-31 17:00:00|624.57|624.07|624.67|624.17|624.77|624.27|624.57|624.07|0
1609434300000|2020-12-31 17:05:00|624.77|624.27|624.97|624.47|624.97|624.47|624.67|624.17|0
1609434600000|2020-12-31 17:10:00|625.07|624.57|624.97|624.47|625.07|624.57|624.97|624.47|0
1609434900000|2020-12-31 17:15:00|625.07|624.57|624.97|624.47|625.07|624.57|624.87|624.37|0
1609435200000|2020-12-31 17:20:00|625.07|624.57|625.17|624.67|625.17|624.67|624.97|624.47|0
1609435500000|2020-12-31 17:25:00|625.27|624.77|625.37|624.87|625.37|624.87|625.17|624.67|0
1609435800000|2020-12-31 17:30:00|625.27|624.77|625.27|624.77|625.47|624.97|625.27|624.77|0
1609436100000|2020-12-31 17:35:00|625.17|624.67|625.37|624.87|625.37|624.87|625.17|624.67|0
1609436400000|2020-12-31 17:40:00|625.27|624.77|625.57|625.07|625.57|625.07|625.27|624.77|0
1609436700000|2020-12-31 17:45:00|625.67|625.17|625.67|625.17|625.77|625.27|625.57|625.07|0
1609437000000|2020-12-31 17:50:00|625.57|625.07|625.47|624.97|625.57|625.07|625.47|624.97|0
1609437300000|2020-12-31 17:55:00|625.37|624.87|625.47|624.97|625.57|625.07|625.37|624.87|0
1609437600000|2020-12-31 18:00:00|625.57|625.07|625.47|624.97|625.57|625.07|625.37|624.87|0
1609437900000|2020-12-31 18:05:00|625.57|625.07|625.37|624.87|625.57|625.07|625.37|624.87|0
1609438200000|2020-12-31 18:10:00|625.27|624.77|625.47|624.97|625.57|625.07|625.27|624.77|0
1609438500000|2020-12-31 18:15:00|625.57|625.07|625.57|625.07|625.57|625.07|625.37|624.87|0
1609438800000|2020-12-31 18:20:00|625.47|624.97|625.37|624.87|625.57|625.07|625.37|624.87|0
1609439100000|2020-12-31 18:25:00|625.27|624.77|625.37|624.87|625.47|624.97|625.27|624.77|0
1609439400000|2020-12-31 18:30:00|625.47|624.97|625.37|624.87|625.47|624.97|625.37|624.87|0
1609439700000|2020-12-31 18:35:00|625.27|624.77|625.27|624.77|625.37|624.87|625.27|624.77|0
1609440000000|2020-12-31 18:40:00|625.37|624.87|625.07|624.57|625.37|624.87|625.07|624.57|0
1609440300000|2020-12-31 18:45:00|625.17|624.67|625.07|624.57|625.17|624.67|625.07|624.57|0
1609440600000|2020-12-31 18:50:00|625.17|624.67|625.17|624.67|625.17|624.67|625.07|624.57|0
1609440900000|2020-12-31 18:55:00|625.27|624.77|625.27|624.77|625.37|624.87|625.17|624.67|0
1609441200000|2020-12-31 19:00:00|625.37|624.87|625.07|624.57|625.37|624.87|624.87|624.37|0
1609441500000|2020-12-31 19:05:00|625.17|624.67|625.37|624.87|625.37|624.87|624.87|624.37|0
1609441800000|2020-12-31 19:10:00|625.27|624.77|625.87|625.37|625.87|625.37|625.17|624.67|0
1609442100000|2020-12-31 19:15:00|625.97|625.47|626.37|625.87|626.57|626.07|625.87|625.37|0
1609442400000|2020-12-31 19:20:00|626.47|625.97|626.27|625.77|626.47|625.97|626.27|625.77|0
1609442700000|2020-12-31 19:25:00|626.37|625.87|626.37|625.87|626.47|625.97|626.27|625.77|0
1609443000000|2020-12-31 19:30:00|626.47|625.97|626.97|626.47|627.27|626.77|626.37|625.87|0
1609443300000|2020-12-31 19:35:00|627.07|626.57|627.07|626.57|627.07|626.57|626.87|626.37|0
1609443600000|2020-12-31 19:40:00|626.97|626.47|627.17|626.67|627.27|626.77|626.97|626.47|0
1609443900000|2020-12-31 19:45:00|627.07|626.57|627.07|626.57|627.17|626.67|627.07|626.57|0
1609444200000|2020-12-31 19:50:00|627.17|626.67|626.87|626.37|627.17|626.67|626.87|626.37|0
1609444500000|2020-12-31 19:55:00|626.97|626.47|626.87|626.37|627.07|626.57|626.87|626.37|0
1609444800000|2020-12-31 20:00:00|626.97|626.47|627.07|626.57|627.37|626.87|626.87|626.37|0
1609445100000|2020-12-31 20:05:00|627.17|626.67|627.57|627.07|627.67|627.17|627.07|626.57|0
1609445400000|2020-12-31 20:10:00|627.47|626.97|627.87|627.37|628.07|627.57|627.47|626.97|0
1609445700000|2020-12-31 20:15:00|627.97|627.47|628.07|627.57|628.17|627.67|627.87|627.37|0
1609446000000|2020-12-31 20:20:00|627.97|627.47|627.87|627.37|628.07|627.57|627.87|627.37|0
1609446300000|2020-12-31 20:25:00|627.77|627.27|627.67|627.17|627.97|627.47|627.67|627.17|0
1609446600000|2020-12-31 20:30:00|627.77|627.27|627.87|627.37|627.97|627.47|627.57|627.07|0
1609446900000|2020-12-31 20:35:00|627.97|627.47|627.77|627.27|628.27|627.77|627.77|627.27|0
1609447200000|2020-12-31 20:40:00|627.67|627.17|627.57|627.07|627.77|627.27|627.27|626.77|0
1609447500000|2020-12-31 20:45:00|627.67|627.17|627.87|627.37|628.17|627.67|627.57|627.07|0
1609447800000|2020-12-31 20:50:00|628.17|627.67|628.77|628.27|629.07|628.57|628.07|627.57|0
1609448100000|2020-12-31 20:55:00|628.67|628.17|628.57|628.07|629.67|629.17|628.47|627.97|0
1609448400000|2020-12-31 21:00:00|628.67|628.17|628.97|628.47|629.67|629.17|628.57|628.07|0
1609448700000|2020-12-31 21:05:00|629.07|628.57|628.97|628.47|629.17|628.67|628.87|628.37|0
1609449000000|2020-12-31 21:10:00|628.87|628.37|628.87|628.37|628.97|628.47|628.77|628.27|0
1609450200000|2020-12-31 21:30:00|628.77|628.27|628.87|628.37|628.87|628.37|628.77|628.27|0
1609450500000|2020-12-31 21:35:00|628.77|628.27|628.87|628.37|628.97|628.47|628.77|628.27|0
1609450800000|2020-12-31 21:40:00|628.77|628.27|628.87|628.37|628.97|628.47|628.77|628.27|0
1609451100000|2020-12-31 21:45:00|628.97|628.47|628.87|628.37|628.97|628.47|628.67|628.17|0
1609451400000|2020-12-31 21:50:00|628.77|628.27|629.07|628.57|629.07|628.57|628.77|628.27|0
1609451700000|2020-12-31 21:55:00|628.97|628.47|629.17|628.67|629.17|628.67|628.97|628.47|0
1609714800000|2021-01-03 23:00:00|628.67|628.17|628.77|628.27|628.97|628.47|628.27|627.77|0
1609715100000|2021-01-03 23:05:00|628.87|628.37|629.27|628.77|629.27|628.77|628.67|628.17|0
1609715400000|2021-01-03 23:10:00|629.37|628.87|629.37|628.87|629.57|629.07|629.07|628.57|0
1609715700000|2021-01-03 23:15:00|629.47|628.97|629.37|628.87|629.57|629.07|629.27|628.77|0
1609716000000|2021-01-03 23:20:00|629.47|628.97|629.27|628.77|629.57|629.07|629.27|628.77|0
1609716300000|2021-01-03 23:25:00|629.37|628.87|629.47|628.97|629.57|629.07|629.27|628.77|0
1609716600000|2021-01-03 23:30:00|629.57|629.07|629.47|628.97|629.57|629.07|629.47|628.97|0
1609716900000|2021-01-03 23:35:00|629.37|628.87|629.37|628.87|629.47|628.97|629.37|628.87|0
1609717200000|2021-01-03 23:40:00|629.47|628.97|629.47|628.97|629.57|629.07|629.27|628.77|0
1609717500000|2021-01-03 23:45:00|629.57|629.07|629.27|628.77|629.67|629.17|629.17|628.67|0
1609717800000|2021-01-03 23:50:00|629.17|628.67|629.17|628.67|629.17|628.67|629.07|628.57|0
1609718100000|2021-01-03 23:55:00|629.07|628.57|629.17|628.67|629.17|628.67|629.07|628.57|0
1609718400000|2021-01-04 00:00:00|629.07|628.57|628.77|628.27|629.17|628.67|628.17|627.67|0
1609718700000|2021-01-04 00:05:00|628.87|628.37|628.57|628.07|628.97|628.47|628.47|627.97|0
1609719000000|2021-01-04 00:10:00|628.67|628.17|628.67|628.17|628.77|628.27|628.57|628.07|0
1609719300000|2021-01-04 00:15:00|628.77|628.27|627.17|626.67|628.87|628.37|625.67|625.17|0
1609719600000|2021-01-04 00:20:00|627.07|626.57|627.37|626.87|627.37|626.87|626.57|626.07|0
1609719900000|2021-01-04 00:25:00|627.27|626.77|627.57|627.07|627.77|627.27|627.17|626.67|0
1609720200000|2021-01-04 00:30:00|627.47|626.97|626.87|626.37|627.47|626.97|626.57|626.07|0
1609720500000|2021-01-04 00:35:00|626.77|626.27|626.67|626.17|627.17|626.67|626.57|626.07|0
1609720800000|2021-01-04 00:40:00|626.77|626.27|626.57|626.07|626.87|626.37|626.37|625.87|0
1609721100000|2021-01-04 00:45:00|626.67|626.17|626.77|626.27|626.87|626.37|626.47|625.97|0
1609721400000|2021-01-04 00:50:00|626.87|626.37|626.47|625.97|626.97|626.47|626.47|625.97|0
1609721700000|2021-01-04 00:55:00|626.57|626.07|626.37|625.87|626.67|626.17|625.87|625.37|0
1609722000000|2021-01-04 01:00:00|626.27|625.77|626.57|626.07|626.87|626.37|626.17|625.67|0
1609722300000|2021-01-04 01:05:00|626.47|625.97|627.37|626.87|627.37|626.87|626.37|625.87|0
1609722600000|2021-01-04 01:10:00|627.27|626.77|627.17|626.67|627.37|626.87|627.17|626.67|0
1609722900000|2021-01-04 01:15:00|627.07|626.57|626.37|625.87|627.07|626.57|626.27|625.77|0
1609723200000|2021-01-04 01:20:00|626.27|625.77|627.17|626.67|627.17|626.67|626.27|625.77|0
1609723500000|2021-01-04 01:25:00|627.27|626.77|627.07|626.57|627.37|626.87|626.87|626.37|0
1609723800000|2021-01-04 01:30:00|626.97|626.47|626.37|625.87|627.17|626.67|626.37|625.87|0
1609724100000|2021-01-04 01:35:00|626.27|625.77|626.87|626.37|626.87|626.37|626.27|625.77|0
1609724400000|2021-01-04 01:40:00|626.77|626.27|627.17|626.67|627.17|626.67|626.77|626.27|0
1609724700000|2021-01-04 01:45:00|627.07|626.57|627.27|626.77|627.27|626.77|626.87|626.37|0
1609725000000|2021-01-04 01:50:00|627.37|626.87|627.57|627.07|627.97|627.47|627.27|626.77|0
1609725300000|2021-01-04 01:55:00|627.67|627.17|627.27|626.77|627.87|627.37|627.07|626.57|0
1609725600000|2021-01-04 02:00:00|627.17|626.67|627.57|627.07|627.87|627.37|627.17|626.67|0
1609725900000|2021-01-04 02:05:00|627.67|627.17|627.57|627.07|627.87|627.37|627.57|627.07|0
1609726200000|2021-01-04 02:10:00|627.67|627.17|627.67|627.17|627.67|627.17|627.57|627.07|0
1609726500000|2021-01-04 02:15:00|627.77|627.27|628.07|627.57|628.07|627.57|627.67|627.17|0
1609726800000|2021-01-04 02:20:00|627.97|627.47|627.97|627.47|627.97|627.47|627.77|627.27|0
1609727100000|2021-01-04 02:25:00|627.87|627.37|628.07|627.57|628.27|627.77|627.77|627.27|0
1609727400000|2021-01-04 02:30:00|628.27|627.77|628.17|627.67|628.47|627.97|628.17|627.67|0
1609727700000|2021-01-04 02:35:00|628.07|627.57|627.47|626.97|628.17|627.67|627.37|626.87|0
1609728000000|2021-01-04 02:40:00|627.57|627.07|627.77|627.27|627.77|627.27|627.47|626.97|0
1609728300000|2021-01-04 02:45:00|627.67|627.17|627.67|627.17|627.77|627.27|627.67|627.17|0
1609728600000|2021-01-04 02:50:00|627.77|627.27|627.67|627.17|627.77|627.27|627.47|626.97|0
1609728900000|2021-01-04 02:55:00|627.77|627.27|627.67|627.17|627.77|627.27|627.47|626.97|0
1609729200000|2021-01-04 03:00:00|627.57|627.07|627.67|627.17|627.67|627.17|627.47|626.97|0
1609729500000|2021-01-04 03:05:00|627.77|627.27|628.07|627.57|628.07|627.57|627.67|627.17|0
1609729800000|2021-01-04 03:10:00|627.97|627.47|628.17|627.67|628.17|627.67|627.77|627.27|0
1609730100000|2021-01-04 03:15:00|628.07|627.57|627.97|627.47|628.17|627.67|627.97|627.47|0
1609730400000|2021-01-04 03:20:00|628.07|627.57|628.27|627.77|628.47|627.97|627.97|627.47|0
1609730700000|2021-01-04 03:25:00|628.37|627.87|628.57|628.07|628.57|628.07|628.27|627.77|0
1609731000000|2021-01-04 03:30:00|628.47|627.97|628.57|628.07|628.57|628.07|628.27|627.77|0
1609731300000|2021-01-04 03:35:00|628.47|627.97|628.47|627.97|628.57|628.07|628.27|627.77|0
1609731600000|2021-01-04 03:40:00|628.57|628.07|628.57|628.07|628.67|628.17|628.37|627.87|0
1609731900000|2021-01-04 03:45:00|628.47|627.97|628.47|627.97|628.47|627.97|628.27|627.77|0
1609732200000|2021-01-04 03:50:00|628.37|627.87|628.17|627.67|628.37|627.87|627.97|627.47|0
1609732500000|2021-01-04 03:55:00|628.27|627.77|628.27|627.77|628.27|627.77|628.17|627.67|0
1609732800000|2021-01-04 04:00:00|628.37|627.87|628.57|628.07|628.57|628.07|628.27|627.77|0
1609733100000|2021-01-04 04:05:00|628.47|627.97|628.47|627.97|628.57|628.07|628.47|627.97|0
1609733700000|2021-01-04 04:15:00|628.37|627.87|628.27|627.77|628.57|628.07|628.27|627.77|0
1609734000000|2021-01-04 04:20:00|628.37|627.87|627.97|627.47|628.47|627.97|627.97|627.47|0
1609734300000|2021-01-04 04:25:00|628.17|627.67|627.97|627.47|628.17|627.67|627.97|627.47|0
1609734600000|2021-01-04 04:30:00|628.07|627.57|627.37|626.87|628.17|627.67|627.37|626.87|0
1609734900000|2021-01-04 04:35:00|627.47|626.97|628.07|627.57|628.17|627.67|627.37|626.87|0
1609735200000|2021-01-04 04:40:00|627.97|627.47|627.87|627.37|627.97|627.47|627.87|627.37|0
1609735500000|2021-01-04 04:45:00|627.97|627.47|627.87|627.37|627.97|627.47|627.67|627.17|0
1609735800000|2021-01-04 04:50:00|627.77|627.27|627.67|627.17|627.77|627.27|627.57|627.07|0
1609736100000|2021-01-04 04:55:00|627.77|627.27|627.97|627.47|627.97|627.47|627.77|627.27|0
1609736400000|2021-01-04 05:00:00|627.87|627.37|627.87|627.37|627.97|627.47|627.67|627.17|0
1609736700000|2021-01-04 05:05:00|627.97|627.47|627.87|627.37|627.97|627.47|627.67|627.17|0
1609737000000|2021-01-04 05:10:00|627.97|627.47|627.87|627.37|627.97|627.47|627.77|627.27|0
1609737300000|2021-01-04 05:15:00|627.97|627.47|627.87|627.37|627.97|627.47|627.67|627.17|0
1609737600000|2021-01-04 05:20:00|627.77|627.27|627.57|627.07|627.77|627.27|627.57|627.07|0
1609737900000|2021-01-04 05:25:00|627.67|627.17|627.97|627.47|627.97|627.47|627.67|627.17|0
1609738200000|2021-01-04 05:30:00|627.87|627.37|627.67|627.17|627.87|627.37|627.67|627.17|0
1609738500000|2021-01-04 05:35:00|627.57|627.07|627.67|627.17|627.67|627.17|627.47|626.97|0
1609738800000|2021-01-04 05:40:00|627.77|627.27|627.77|627.27|627.97|627.47|627.67|627.17|0
1609739100000|2021-01-04 05:45:00|627.67|627.17|627.77|627.27|627.97|627.47|627.67|627.17|0
1609739400000|2021-01-04 05:50:00|627.87|627.37|628.07|627.57|628.07|627.57|627.77|627.27|0
1609739700000|2021-01-04 05:55:00|628.17|627.67|628.17|627.67|628.27|627.77|627.97|627.47|0
1609740000000|2021-01-04 06:00:00|628.07|627.57|628.57|628.07|628.67|628.17|627.97|627.47|0
1609740300000|2021-01-04 06:05:00|628.47|627.97|628.47|627.97|628.57|628.07|628.27|627.77|0
1609740600000|2021-01-04 06:10:00|628.37|627.87|628.27|627.77|628.37|627.87|628.27|627.77|0
1609740900000|2021-01-04 06:15:00|628.37|627.87|628.47|627.97|628.47|627.97|628.27|627.77|0
1609741200000|2021-01-04 06:20:00|628.57|628.07|628.47|627.97|628.67|628.17|628.37|627.87|0
1609741500000|2021-01-04 06:25:00|628.37|627.87|628.17|627.67|628.37|627.87|628.17|627.67|0
1609741800000|2021-01-04 06:30:00|628.27|627.77|628.17|627.67|628.27|627.77|628.17|627.67|0
1609742100000|2021-01-04 06:35:00|628.27|627.77|628.47|627.97|628.47|627.97|628.17|627.67|0
1609742400000|2021-01-04 06:40:00|628.57|628.07|628.47|627.97|628.67|628.17|628.47|627.97|0
1609742700000|2021-01-04 06:45:00|628.37|627.87|628.67|628.17|628.77|628.27|628.37|627.87|0
1609743000000|2021-01-04 06:50:00|628.77|628.27|628.77|628.27|628.77|628.27|628.57|628.07|0
1609743300000|2021-01-04 06:55:00|628.67|628.17|628.77|628.27|628.77|628.27|628.47|627.97|0
1609743600000|2021-01-04 07:00:00|628.27|627.97|628.77|628.47|628.97|628.67|627.97|627.67|162
1609743900000|2021-01-04 07:05:00|628.67|628.37|629.27|628.97|629.37|629.07|628.67|628.37|61
1609744200000|2021-01-04 07:10:00|629.17|628.87|629.67|629.37|629.77|629.47|629.17|628.87|93
1609744500000|2021-01-04 07:15:00|629.77|629.47|629.97|629.67|630.07|629.77|629.57|629.27|79
1609744800000|2021-01-04 07:20:00|630.07|629.77|629.97|629.67|630.07|629.77|629.77|629.47|50
1609745100000|2021-01-04 07:25:00|629.87|629.57|630.17|629.87|630.37|630.07|629.87|629.57|50
1609745400000|2021-01-04 07:30:00|630.07|629.77|629.47|629.17|630.27|629.97|629.47|629.17|43
1609745700000|2021-01-04 07:35:00|629.57|629.27|629.77|629.47|629.87|629.57|629.47|629.17|48
1609746000000|2021-01-04 07:40:00|629.67|629.37|630.37|630.07|630.37|630.07|629.57|629.27|24
1609746300000|2021-01-04 07:45:00|630.27|629.97|629.87|629.57|630.37|630.07|629.87|629.57|43
1609746600000|2021-01-04 07:50:00|629.77|629.47|630.57|630.27|630.57|630.27|629.77|629.47|63
1609746900000|2021-01-04 07:55:00|630.47|630.17|631.97|631.67|631.97|631.67|630.47|630.17|197
1609747200000|2021-01-04 08:00:00|631.87|631.77|632.57|632.47|633.47|633.37|631.87|631.77|1219
1609747500000|2021-01-04 08:05:00|632.47|632.37|631.77|631.67|633.27|633.17|631.07|630.97|515
1609747800000|2021-01-04 08:10:00|631.87|631.77|632.97|632.87|632.97|632.87|631.87|631.77|332
1609748100000|2021-01-04 08:15:00|632.87|632.77|632.97|632.87|633.17|633.07|632.07|631.97|334
1609748400000|2021-01-04 08:20:00|633.07|632.97|632.87|632.77|633.37|633.27|632.37|632.27|345
1609748700000|2021-01-04 08:25:00|632.97|632.87|632.27|632.17|633.27|633.17|632.27|632.17|309
1609749000000|2021-01-04 08:30:00|632.37|632.27|632.47|632.37|632.87|632.77|632.17|632.07|376
1609749300000|2021-01-04 08:35:00|632.37|632.27|632.57|632.47|632.87|632.77|631.87|631.77|286
1609749600000|2021-01-04 08:40:00|632.63|632.53|632.23|632.13|632.93|632.83|632.03|631.93|142
1609749900000|2021-01-04 08:45:00|632.13|632.03|631.93|631.83|632.13|632.03|631.43|631.33|244
1609750200000|2021-01-04 08:50:00|632.03|631.93|632.63|632.53|632.83|632.73|631.93|631.83|136
1609750500000|2021-01-04 08:55:00|632.53|632.43|632.23|632.13|632.93|632.83|632.13|632.03|103
1609750800000|2021-01-04 09:00:00|632.13|632.03|632.63|632.53|633.13|633.03|632.13|632.03|171
1609751100000|2021-01-04 09:05:00|632.73|632.63|632.83|632.73|633.03|632.93|632.53|632.43|65
1609751400000|2021-01-04 09:10:00|632.93|632.83|633.43|633.33|633.43|633.33|632.83|632.73|136
1609751700000|2021-01-04 09:15:00|633.53|633.43|633.93|633.83|634.03|633.93|633.53|633.43|181
1609752000000|2021-01-04 09:20:00|633.83|633.73|634.63|634.53|634.63|634.53|633.83|633.73|223
1609752300000|2021-01-04 09:25:00|634.73|634.63|634.83|634.73|635.03|634.93|634.53|634.43|155
1609752600000|2021-01-04 09:30:00|634.93|634.83|635.33|635.23|635.63|635.53|634.73|634.63|302
1609752900000|2021-01-04 09:35:00|635.43|635.33|635.83|635.73|635.93|635.83|635.23|635.13|195
1609753200000|2021-01-04 09:40:00|635.93|635.83|635.83|635.73|636.13|636.03|635.63|635.53|157
1609753500000|2021-01-04 09:45:00|635.93|635.83|635.73|635.63|636.03|635.93|635.43|635.33|161
1609753800000|2021-01-04 09:50:00|635.83|635.73|635.03|634.93|636.03|635.93|634.93|634.83|168
1609754100000|2021-01-04 09:55:00|634.93|634.83|635.23|635.13|635.23|635.13|634.83|634.73|101
1609754400000|2021-01-04 10:00:00|635.13|635.03|635.83|635.73|636.03|635.93|635.13|635.03|115
1609754700000|2021-01-04 10:05:00|635.93|635.83|635.43|635.33|636.03|635.93|635.43|635.33|155
1609755000000|2021-01-04 10:10:00|635.33|635.23|636.03|635.93|636.13|636.03|635.13|635.03|187
1609755300000|2021-01-04 10:15:00|635.93|635.83|635.33|635.23|636.33|636.23|635.33|635.23|263
1609755600000|2021-01-04 10:20:00|635.43|635.33|635.83|635.73|635.83|635.73|635.43|635.33|104
1609755900000|2021-01-04 10:25:00|635.93|635.83|635.33|635.23|635.93|635.83|635.33|635.23|95
1609756200000|2021-01-04 10:30:00|635.43|635.33|635.53|635.43|635.63|635.53|635.33|635.23|36
1609756500000|2021-01-04 10:35:00|635.43|635.33|635.73|635.63|635.73|635.63|635.33|635.23|95
1609756800000|2021-01-04 10:40:00|635.63|635.53|635.53|635.43|635.83|635.73|635.13|635.03|104
1609757100000|2021-01-04 10:45:00|635.63|635.53|635.73|635.63|635.73|635.63|635.53|635.43|93
1609757400000|2021-01-04 10:50:00|635.63|635.53|635.13|635.03|635.73|635.63|635.13|635.03|73
1609757700000|2021-01-04 10:55:00|635.23|635.13|635.33|635.23|635.33|635.23|634.83|634.73|124
1609758000000|2021-01-04 11:00:00|635.23|635.13|635.33|635.23|635.73|635.63|635.23|635.13|132
1609758300000|2021-01-04 11:05:00|635.43|635.33|635.53|635.43|635.73|635.63|635.33|635.23|85
1609758600000|2021-01-04 11:10:00|635.43|635.33|635.53|635.43|635.63|635.53|635.33|635.23|60
1609758900000|2021-01-04 11:15:00|635.63|635.53|635.63|635.53|635.73|635.63|635.13|635.03|150
1609759200000|2021-01-04 11:20:00|635.73|635.63|635.63|635.53|635.93|635.83|635.63|635.53|99
1609759500000|2021-01-04 11:25:00|635.53|635.43|635.63|635.53|635.63|635.53|635.33|635.23|69
1609759800000|2021-01-04 11:30:00|635.73|635.63|635.73|635.63|635.73|635.63|635.23|635.13|49
1609760100000|2021-01-04 11:35:00|635.63|635.53|635.63|635.53|635.73|635.63|635.53|635.43|21
1609760400000|2021-01-04 11:40:00|635.53|635.43|635.93|635.83|635.93|635.83|635.53|635.43|63
1609760700000|2021-01-04 11:45:00|635.83|635.73|635.93|635.83|636.03|635.93|635.83|635.73|60
1609761000000|2021-01-04 11:50:00|636.03|635.93|635.83|635.73|636.03|635.93|635.73|635.63|129
1609761300000|2021-01-04 11:55:00|635.73|635.63|635.63|635.53|635.83|635.73|635.53|635.43|82
1609761600000|2021-01-04 12:00:00|635.73|635.63|635.53|635.43|635.83|635.73|635.43|635.33|64
1609761900000|2021-01-04 12:05:00|635.43|635.33|635.13|635.03|635.43|635.33|635.13|635.03|96
1609762200000|2021-01-04 12:10:00|635.23|635.13|634.93|634.83|635.33|635.23|634.93|634.83|87
1609762500000|2021-01-04 12:15:00|635.03|634.93|634.53|634.43|635.03|634.93|634.43|634.33|131
1609762800000|2021-01-04 12:20:00|634.43|634.33|634.93|634.83|635.13|635.03|634.43|634.33|94
1609763100000|2021-01-04 12:25:00|634.83|634.73|635.33|635.23|635.33|635.23|634.73|634.63|107
1609763400000|2021-01-04 12:30:00|635.23|635.13|635.53|635.43|635.73|635.63|635.13|635.03|89
1609763700000|2021-01-04 12:35:00|635.63|635.53|635.53|635.43|635.73|635.63|635.33|635.23|60
1609764000000|2021-01-04 12:40:00|635.59|635.49|635.19|635.09|635.59|635.49|635.19|635.09|48
1609764300000|2021-01-04 12:45:00|635.29|635.19|635.29|635.19|635.29|635.19|634.89|634.79|41
1609764600000|2021-01-04 12:50:00|635.39|635.29|635.19|635.09|635.39|635.29|635.19|635.09|35
1609764900000|2021-01-04 12:55:00|635.29|635.19|634.99|634.89|635.39|635.29|634.99|634.89|60
1609765200000|2021-01-04 13:00:00|634.89|634.79|635.29|635.19|635.29|635.19|634.69|634.59|73
1609765500000|2021-01-04 13:05:00|635.19|635.09|634.89|634.79|635.29|635.19|634.79|634.69|39
1609765800000|2021-01-04 13:10:00|634.99|634.89|634.69|634.59|634.99|634.89|634.59|634.49|96
1609766100000|2021-01-04 13:15:00|634.59|634.49|634.59|634.49|634.89|634.79|634.59|634.49|65
1609766400000|2021-01-04 13:20:00|634.69|634.59|634.59|634.49|634.79|634.69|634.49|634.39|88
1609766700000|2021-01-04 13:25:00|634.49|634.39|634.29|634.19|634.59|634.49|634.19|634.09|83
1609767000000|2021-01-04 13:30:00|634.39|634.29|634.49|634.39|634.59|634.49|634.39|634.29|56
1609767300000|2021-01-04 13:35:00|634.59|634.49|634.59|634.49|634.69|634.59|634.39|634.29|1038
1609767600000|2021-01-04 13:40:00|634.49|634.39|634.69|634.59|634.79|634.69|634.39|634.29|38
1609767900000|2021-01-04 13:45:00|634.79|634.69|635.09|634.99|635.09|634.99|634.59|634.49|57
1609768200000|2021-01-04 13:50:00|635.19|635.09|635.49|635.39|635.49|635.39|635.09|634.99|130
1609768500000|2021-01-04 13:55:00|635.59|635.49|635.39|635.29|635.59|635.49|635.29|635.19|131
1609768800000|2021-01-04 14:00:00|635.29|635.19|635.59|635.49|635.59|635.49|635.19|635.09|101
1609769100000|2021-01-04 14:05:00|635.69|635.59|635.49|635.39|635.79|635.69|635.29|635.19|103
1609769400000|2021-01-04 14:10:00|635.59|635.49|635.49|635.39|635.69|635.59|635.09|634.99|234
1609769700000|2021-01-04 14:15:00|635.39|635.29|635.09|634.99|635.39|635.29|634.99|634.89|94
1609770000000|2021-01-04 14:20:00|634.99|634.89|634.99|634.89|635.19|635.09|634.79|634.69|38
1609770300000|2021-01-04 14:25:00|634.89|634.79|634.89|634.79|634.99|634.89|634.69|634.59|67
1609770600000|2021-01-04 14:30:00|634.79|634.69|634.59|634.49|635.39|635.29|634.39|634.29|325
1609770900000|2021-01-04 14:35:00|634.49|634.39|635.09|634.99|635.19|635.09|634.19|634.09|312
1609771200000|2021-01-04 14:40:00|634.99|634.89|635.39|635.29|635.49|635.39|634.59|634.49|219
1609771500000|2021-01-04 14:45:00|635.29|635.19|635.69|635.59|635.89|635.79|635.29|635.19|248
1609771800000|2021-01-04 14:50:00|635.59|635.49|635.49|635.39|635.69|635.59|634.89|634.79|366
1609772100000|2021-01-04 14:55:00|635.39|635.29|635.49|635.39|635.89|635.79|635.29|635.19|235
1609772400000|2021-01-04 15:00:00|635.59|635.49|635.29|635.19|635.59|635.49|635.09|634.99|208
1609772700000|2021-01-04 15:05:00|635.39|635.29|635.49|635.39|635.69|635.59|635.29|635.19|291
1609773000000|2021-01-04 15:10:00|635.5|635.4|634.4|634.3|635.7|635.6|634.3|634.2|282
1609773300000|2021-01-04 15:15:00|634.3|634.2|634.3|634.2|634.8|634.7|634.2|634.1|283
1609773600000|2021-01-04 15:20:00|634.2|634.1|633.8|633.7|634.9|634.8|633.8|633.7|298
1609773900000|2021-01-04 15:25:00|633.9|633.8|634.1|634|634.1|634|633.4|633.3|274
1609774200000|2021-01-04 15:30:00|634|633.9|633.4|633.3|634.2|634.1|633.1|633|206
1609774500000|2021-01-04 15:35:00|633.3|633.2|632.2|632.1|633.3|633.2|632.2|632.1|255
1609774800000|2021-01-04 15:40:00|632.1|632|633.1|633|633.4|633.3|632.1|632|239
1609775100000|2021-01-04 15:45:00|633|632.9|632.8|632.7|633|632.9|632.2|632.1|205
1609775400000|2021-01-04 15:50:00|632.7|632.6|632|631.9|632.9|632.8|631.7|631.6|305
1609775700000|2021-01-04 15:55:00|632.1|632|631.2|631.1|632.3|632.2|631.1|631|346
1609776000000|2021-01-04 16:00:00|631.1|631|630.3|630.2|631.6|631.5|629.9|629.8|412
1609776300000|2021-01-04 16:05:00|630.2|630.1|629.8|629.7|630.8|630.7|629.6|629.5|289
1609776600000|2021-01-04 16:10:00|629.7|629.6|631.5|631.4|631.5|631.4|629.1|629|446
1609776900000|2021-01-04 16:15:00|631.4|631.3|631.9|631.8|631.9|631.8|631|630.9|242
1609777200000|2021-01-04 16:20:00|632|631.9|631.7|631.6|632.7|632.6|631.7|631.6|422
1609777500000|2021-01-04 16:25:00|631.6|631.5|632.1|632|632.2|632.1|631.6|631.5|288
1609777800000|2021-01-04 16:30:00|632.3|632.1|631.1|630.8|632.4|632.1|630.6|630.3|638
1609778100000|2021-01-04 16:35:00|631.2|630.9|630.7|630.4|631.4|631.1|630|629.7|515
1609778400000|2021-01-04 16:40:00|630.6|630.3|630.2|629.9|630.8|630.5|630.1|629.8|225
1609778700000|2021-01-04 16:45:00|630.3|630|630|629.7|630.3|630|629.7|629.4|117
1609779000000|2021-01-04 16:50:00|629.9|629.6|628.8|628.5|630.3|630|628.8|628.5|167
1609779300000|2021-01-04 16:55:00|628.7|628.4|628.3|628|629|628.7|628.1|627.8|168
1609779600000|2021-01-04 17:00:00|628.2|627.9|627.6|627.3|628.7|628.4|627.5|627.2|213
1609779900000|2021-01-04 17:05:00|627.7|627.4|627.1|626.8|628.1|627.8|627|626.7|127
1609780200000|2021-01-04 17:10:00|627.2|626.9|626.9|626.6|627.4|627.1|626.3|626|154
1609780500000|2021-01-04 17:15:00|626.8|626.5|627.7|627.4|627.7|627.4|626.3|626|139
1609780800000|2021-01-04 17:20:00|627.6|627.3|628.6|628.3|628.7|628.4|627.3|627|161
1609781100000|2021-01-04 17:25:00|628.7|628.4|628.7|628.4|628.8|628.5|628.3|628|88
1609781400000|2021-01-04 17:30:00|628.6|628.3|628.4|628.1|628.6|628.3|627.9|627.6|33
1609781700000|2021-01-04 17:35:00|628.3|628|627.6|627.3|628.5|628.2|627.3|627|37
1609782000000|2021-01-04 17:40:00|627.5|627.2|627.3|627|627.6|627.3|627|626.7|25
1609782300000|2021-01-04 17:45:00|627.2|626.9|627.3|627|627.5|627.2|627|626.7|50
1609782600000|2021-01-04 17:50:00|627.4|627.1|628.5|628.2|628.6|628.3|627.1|626.8|66
1609782900000|2021-01-04 17:55:00|628.6|628.3|628.5|628.2|628.7|628.4|628.4|628.1|61
1609783200000|2021-01-04 18:00:00|628.4|628.1|628.5|628.2|628.6|628.3|628.2|627.9|17
1609783500000|2021-01-04 18:05:00|628.6|628.3|629|628.7|629.1|628.8|628.4|628.1|65
1609783800000|2021-01-04 18:10:00|629.1|628.8|629.8|629.5|629.9|629.6|629|628.7|62
1609784100000|2021-01-04 18:15:00|629.9|629.6|630.3|630|630.3|630|629.8|629.5|44
1609784400000|2021-01-04 18:20:00|630.4|630.1|630.9|630.6|630.9|630.6|630.3|630|44
1609784700000|2021-01-04 18:25:00|631|630.7|631.2|630.9|631.6|631.3|630.9|630.6|70
1609785000000|2021-01-04 18:30:00|631.1|630.8|630.5|630.2|631.3|631|630.5|630.2|55
1609785300000|2021-01-04 18:35:00|630.6|630.3|631|630.7|631.1|630.8|630.5|630.2|33
1609785600000|2021-01-04 18:40:00|631.1|630.8|630.8|630.5|631.5|631.2|630.6|630.3|27
1609785900000|2021-01-04 18:45:00|630.9|630.6|631.1|630.8|631.1|630.8|630.9|630.6|5
1609786200000|2021-01-04 18:50:00|631.2|630.9|631.7|631.4|631.7|631.4|631|630.7|28
1609786500000|2021-01-04 18:55:00|631.8|631.5|631.5|631.2|631.8|631.5|631.4|631.1|18
1609786800000|2021-01-04 19:00:00|631.4|631.1|631.2|630.9|631.5|631.2|630.9|630.6|41
1609787100000|2021-01-04 19:05:00|631.3|631|630.3|630|631.3|631|630.1|629.8|46
1609787400000|2021-01-04 19:10:00|630.4|630.1|630.8|630.5|630.8|630.5|630|629.7|30
1609787700000|2021-01-04 19:15:00|630.7|630.4|630.6|630.3|630.9|630.6|630.3|630|16
1609788000000|2021-01-04 19:20:00|630.5|630.2|630.9|630.6|631|630.7|630.4|630.1|20
1609788300000|2021-01-04 19:25:00|630.8|630.5|630.5|630.2|630.9|630.6|630.2|629.9|32
1609788600000|2021-01-04 19:30:00|630.4|630.1|630|629.7|630.5|630.2|630|629.7|31
1609788900000|2021-01-04 19:35:00|630.1|629.8|630|629.7|630.3|630|629.7|629.4|38
1609789200000|2021-01-04 19:40:00|629.9|629.6|629.9|629.6|630.3|630|629.8|629.5|27
1609789500000|2021-01-04 19:45:00|630|629.7|629.3|629|630.2|629.9|629.3|629|29
1609789800000|2021-01-04 19:50:00|629.4|629.1|629.4|629.1|629.5|629.2|629.2|628.9|17
1609790100000|2021-01-04 19:55:00|629.5|629.2|630.5|630.2|630.6|630.3|629.3|629|47
1609790400000|2021-01-04 20:00:00|630.4|630.1|629.6|629.3|630.6|630.3|629.6|629.3|22
1609790700000|2021-01-04 20:05:00|629.7|629.4|630.1|629.8|630.5|630.2|629.7|629.4|20
1609791000000|2021-01-04 20:10:00|630.2|629.9|630.5|630.2|630.5|630.2|630.1|629.8|11
1609791300000|2021-01-04 20:15:00|630.4|630.1|630.2|629.9|630.6|630.3|630.1|629.8|6
1609791600000|2021-01-04 20:20:00|630.3|630|630.3|630|630.5|630.2|630|629.7|16
1609791900000|2021-01-04 20:25:00|630.2|629.9|630|629.7|630.3|630|629.9|629.6|16
1609792200000|2021-01-04 20:30:00|630.1|629.8|630.3|630|630.6|630.3|629.4|629.1|54
1609792500000|2021-01-04 20:35:00|630.4|630.1|630.4|630.1|630.5|630.2|630|629.7|14
1609792800000|2021-01-04 20:40:00|630.5|630.2|630.5|630.2|630.7|630.4|630.2|629.9|49
1609793100000|2021-01-04 20:45:00|630.6|630.3|630.9|630.6|630.9|630.6|630.5|630.2|25
1609793400000|2021-01-04 20:50:00|631.1|630.8|630.5|630.2|631.1|630.8|630.5|630.2|44
1609793700000|2021-01-04 20:55:00|630.6|630.3|630.4|630.1|630.6|630.3|630.1|629.8|83
1609794000000|2021-01-04 21:00:00|630.5|630|630.9|630.4|631.4|630.9|630.5|630|4
1609794300000|2021-01-04 21:05:00|631|630.5|630.6|630.1|631|630.5|630.6|630.1|0
1609794600000|2021-01-04 21:10:00|630.5|630|630.4|629.9|630.5|630|630|629.5|0
1609794900000|2021-01-04 21:15:00|630.3|629.8|630.4|629.9|630.4|629.9|630.3|629.8|0
1609795500000|2021-01-04 21:25:00|630.3|629.8|630.3|629.8|630.4|629.9|630.3|629.8|0
1609795800000|2021-01-04 21:30:00|630.4|629.9|631.2|630.7|631.2|630.7|630.3|629.8|0
1609796100000|2021-01-04 21:35:00|631.1|630.6|631.1|630.6|631.1|630.6|630.8|630.3|0
1609796400000|2021-01-04 21:40:00|631|630.5|631|630.5|631.2|630.7|631|630.5|0
1609796700000|2021-01-04 21:45:00|630.9|630.4|631|630.5|631|630.5|630.9|630.4|0
1609797000000|2021-01-04 21:50:00|631.1|630.6|631|630.5|631.1|630.6|631|630.5|0
1609797300000|2021-01-04 21:55:00|631.1|630.6|631.2|630.7|631.2|630.7|631|630.5|0
1609797600000|2021-01-04 22:00:00|631.1|630.6|631.1|630.6|631.2|630.7|631.1|630.6|0
1609798200000|2021-01-04 22:10:00|631|630.5|631|630.5|631|630.5|631|630.5|0
1609798500000|2021-01-04 22:15:00|631.1|630.6|631.1|630.6|631.1|630.6|631.1|630.6|0
1609798800000|2021-01-04 22:20:00|631|630.5|631|630.5|631.1|630.6|631|630.5|0
1609800300000|2021-01-04 22:45:00|631.1|630.6|631|630.5|631.1|630.6|631|630.5|0
1609800600000|2021-01-04 22:50:00|631.1|630.6|631.1|630.6|631.2|630.7|631|630.5|0
1609800900000|2021-01-04 22:55:00|631|630.5|631|630.5|631|630.5|631|630.5|0
1609801200000|2021-01-04 23:00:00|630.9|630.4|629.9|629.4|631.1|630.6|629.8|629.3|0
1609801500000|2021-01-04 23:05:00|630|629.5|630.2|629.7|630.3|629.8|630|629.5|0
1609801800000|2021-01-04 23:10:00|630.3|629.8|630.6|630.1|630.6|630.1|630.2|629.7|0
1609802100000|2021-01-04 23:15:00|630.7|630.2|630.6|630.1|630.8|630.3|630.6|630.1|0
1609802400000|2021-01-04 23:20:00|630.7|630.2|630.8|630.3|630.9|630.4|630.6|630.1|0
1609802700000|2021-01-04 23:25:00|630.7|630.2|630.1|629.6|630.7|630.2|630|629.5|0
1609803000000|2021-01-04 23:30:00|630.2|629.7|630.6|630.1|630.7|630.2|630.2|629.7|0
1609803300000|2021-01-04 23:35:00|630.7|630.2|630.4|629.9|630.7|630.2|630.4|629.9|0
1609803600000|2021-01-04 23:40:00|630.5|630|630.2|629.7|630.5|630|630.2|629.7|0
1609803900000|2021-01-04 23:45:00|630.3|629.8|630.5|630|630.6|630.1|630.1|629.6|0
1609804200000|2021-01-04 23:50:00|630.6|630.1|630.5|630|630.8|630.3|630.5|630|0
1609804500000|2021-01-04 23:55:00|630.6|630.1|630.7|630.2|630.7|630.2|630.4|629.9|0
1609804800000|2021-01-05 00:00:00|630.8|630.3|631|630.5|631.1|630.6|630.6|630.1|0
1609805100000|2021-01-05 00:05:00|630.9|630.4|631.4|630.9|631.4|630.9|630.8|630.3|0
1609805400000|2021-01-05 00:10:00|631.3|630.8|630.9|630.4|631.4|630.9|630.9|630.4|0
1609805700000|2021-01-05 00:15:00|631|630.5|631.4|630.9|631.7|631.2|630.8|630.3|0
1609806000000|2021-01-05 00:20:00|631.3|630.8|630.9|630.4|631.4|630.9|630.9|630.4|0
1609806300000|2021-01-05 00:25:00|631|630.5|631.4|630.9|631.5|631|630.9|630.4|0
1609806600000|2021-01-05 00:30:00|631.5|631|631.4|630.9|631.7|631.2|631.4|630.9|0
1609806900000|2021-01-05 00:35:00|631.5|631|631.4|630.9|631.6|631.1|631.4|630.9|0
1609807200000|2021-01-05 00:40:00|631.5|631|631.6|631.1|631.7|631.2|631.4|630.9|0
1609807500000|2021-01-05 00:45:00|631.7|631.2|631.9|631.4|631.9|631.4|631.6|631.1|0
1609807800000|2021-01-05 00:50:00|631.8|631.3|631.8|631.3|632.1|631.6|631.6|631.1|0
1609808100000|2021-01-05 00:55:00|631.9|631.4|631.6|631.1|631.9|631.4|631.6|631.1|0
1609808400000|2021-01-05 01:00:00|631.5|631|631.8|631.3|632.1|631.6|631.5|631|0
1609808700000|2021-01-05 01:05:00|631.9|631.4|632.4|631.9|632.4|631.9|631.7|631.2|0
1609809000000|2021-01-05 01:10:00|632.5|632|632.6|632.1|632.8|632.3|632.4|631.9|0
1609809300000|2021-01-05 01:15:00|632.5|632|632.6|632.1|632.8|632.3|632.4|631.9|0
1609809600000|2021-01-05 01:20:00|632.5|632|632|631.5|632.5|632|632|631.5|0
1609809900000|2021-01-05 01:25:00|631.9|631.4|631.7|631.2|632.1|631.6|631.5|631|0
1609810200000|2021-01-05 01:30:00|631.8|631.3|631.5|631|631.8|631.3|631.4|630.9|0
1609810500000|2021-01-05 01:35:00|631.4|630.9|631.5|631|631.5|631|631.4|630.9|0
1609810800000|2021-01-05 01:40:00|631.4|630.9|631.5|631|631.8|631.3|631.4|630.9|0
1609811100000|2021-01-05 01:45:00|631.4|630.9|631.8|631.3|631.9|631.4|631.2|630.7|0
1609811400000|2021-01-05 01:50:00|631.7|631.2|631.5|631|631.7|631.2|631.5|631|0
1609811700000|2021-01-05 01:55:00|631.4|630.9|631.4|630.9|631.5|631|631.2|630.7|0
1609812000000|2021-01-05 02:00:00|631.5|631|631.7|631.2|632|631.5|631.4|630.9|0
1609812300000|2021-01-05 02:05:00|631.6|631.1|631.8|631.3|631.8|631.3|631.5|631|0
1609812600000|2021-01-05 02:10:00|631.7|631.2|632.1|631.6|632.1|631.6|631.7|631.2|0
1609812900000|2021-01-05 02:15:00|632|631.5|632|631.5|632.1|631.6|631.8|631.3|0
1609813200000|2021-01-05 02:20:00|631.9|631.4|631.8|631.3|631.9|631.4|631.7|631.2|0
1609813500000|2021-01-05 02:25:00|631.7|631.2|631.8|631.3|631.9|631.4|631.7|631.2|0
1609813800000|2021-01-05 02:30:00|632|631.5|632|631.5|632.1|631.6|631.8|631.3|0
1609814100000|2021-01-05 02:35:00|632.1|631.6|632.2|631.7|632.2|631.7|632|631.5|0
1609814400000|2021-01-05 02:40:00|632.3|631.8|632.5|632|632.5|632|632.1|631.6|0
1609814700000|2021-01-05 02:45:00|632.4|631.9|632.3|631.8|632.5|632|632.1|631.6|0
1609815000000|2021-01-05 02:50:00|632.4|631.9|632.1|631.6|632.5|632|632|631.5|0
1609815300000|2021-01-05 02:55:00|632.3|631.8|632.1|631.6|632.3|631.8|632.1|631.6|0
1609815600000|2021-01-05 03:00:00|632.2|631.7|632|631.5|632.3|631.8|632|631.5|0
1609815900000|2021-01-05 03:05:00|632.1|631.6|632.3|631.8|632.3|631.8|632|631.5|0
1609816200000|2021-01-05 03:10:00|632.4|631.9|632.3|631.8|632.5|632|632.3|631.8|0
1609816500000|2021-01-05 03:15:00|632.2|631.7|632.2|631.7|632.3|631.8|632.2|631.7|0
1609816800000|2021-01-05 03:20:00|632.3|631.8|632.3|631.8|632.3|631.8|632.2|631.7|0
1609817100000|2021-01-05 03:25:00|632.2|631.7|632.2|631.7|632.3|631.8|632.2|631.7|0
1609817400000|2021-01-05 03:30:00|632.3|631.8|632.2|631.7|632.5|632|632.2|631.7|0
1609817700000|2021-01-05 03:35:00|632.1|631.6|631.9|631.4|632.1|631.6|631.8|631.3|0
1609818000000|2021-01-05 03:40:00|631.8|631.3|631.3|630.8|631.8|631.3|630.9|630.4|0
1609818300000|2021-01-05 03:45:00|631.2|630.7|630.8|630.3|631.3|630.8|630.6|630.1|0
1609818600000|2021-01-05 03:50:00|630.7|630.2|630.8|630.3|631|630.5|630.6|630.1|0
1609818900000|2021-01-05 03:55:00|630.9|630.4|630.7|630.2|631.1|630.6|630.3|629.8|0
1609819200000|2021-01-05 04:00:00|630.6|630.1|630.6|630.1|630.9|630.4|630.5|630|0
1609819500000|2021-01-05 04:05:00|630.7|630.2|630.3|629.8|630.7|630.2|630.3|629.8|0
1609819800000|2021-01-05 04:10:00|630.2|629.7|630.1|629.6|630.4|629.9|629.9|629.4|0
1609820100000|2021-01-05 04:15:00|630|629.5|630.4|629.9|630.4|629.9|629.6|629.1|0
1609820400000|2021-01-05 04:20:00|630.3|629.8|630.4|629.9|630.4|629.9|630.2|629.7|0
1609820700000|2021-01-05 04:25:00|630.3|629.8|630.4|629.9|630.6|630.1|630.2|629.7|0
1609821000000|2021-01-05 04:30:00|630.5|630|630.6|630.1|630.9|630.4|630.4|629.9|0
1609821300000|2021-01-05 04:35:00|630.7|630.2|630.7|630.2|631.1|630.6|630.6|630.1|0
1609821600000|2021-01-05 04:40:00|630.6|630.1|630.6|630.1|630.6|630.1|630.6|630.1|0
1609821900000|2021-01-05 04:45:00|630.7|630.2|630.7|630.2|630.7|630.2|630.6|630.1|0
1609822200000|2021-01-05 04:50:00|630.6|630.1|630.7|630.2|630.7|630.2|630.6|630.1|0
1609822500000|2021-01-05 04:55:00|630.6|630.1|630.4|629.9|630.7|630.2|630.4|629.9|0
1609822800000|2021-01-05 05:00:00|630.3|629.8|630.9|630.4|630.9|630.4|630.3|629.8|0
1609823100000|2021-01-05 05:05:00|630.8|630.3|631.1|630.6|631.4|630.9|630.6|630.1|0
1609823400000|2021-01-05 05:10:00|631.2|630.7|631.1|630.6|631.2|630.7|630.9|630.4|0
1609823700000|2021-01-05 05:15:00|631.2|630.7|631.2|630.7|631.2|630.7|630.9|630.4|0
1609824000000|2021-01-05 05:20:00|631.1|630.6|630.9|630.4|631.1|630.6|630.9|630.4|0
1609824300000|2021-01-05 05:25:00|630.8|630.3|630.6|630.1|630.9|630.4|630.6|630.1|0
1609824600000|2021-01-05 05:30:00|630.5|630|630.7|630.2|630.7|630.2|630.1|629.6|0
1609824900000|2021-01-05 05:35:00|630.6|630.1|630.5|630|630.9|630.4|630.4|629.9|0
1609825200000|2021-01-05 05:40:00|630.4|629.9|630.7|630.2|630.8|630.3|630.4|629.9|0
1609825500000|2021-01-05 05:45:00|630.6|630.1|630.7|630.2|631|630.5|630.6|630.1|0
1609825800000|2021-01-05 05:50:00|630.9|630.4|631.1|630.6|631.4|630.9|630.9|630.4|0
1609826100000|2021-01-05 05:55:00|631.2|630.7|631.2|630.7|631.4|630.9|631|630.5|0
1609826400000|2021-01-05 06:00:00|631.1|630.6|631.9|631.4|632|631.5|631.1|630.6|0
1609826700000|2021-01-05 06:05:00|631.8|631.3|631.5|631|631.9|631.4|631.5|631|0
1609827000000|2021-01-05 06:10:00|631.6|631.1|631.2|630.7|631.7|631.2|631.2|630.7|0
1609827300000|2021-01-05 06:15:00|631.1|630.6|631.4|630.9|631.4|630.9|631.1|630.6|0
1609827600000|2021-01-05 06:20:00|631.5|631|631.9|631.4|632.1|631.6|631.5|631|0
1609827900000|2021-01-05 06:25:00|631.8|631.3|631.7|631.2|631.9|631.4|631.6|631.1|0
1609828200000|2021-01-05 06:30:00|631.8|631.3|631.9|631.4|632|631.5|631.7|631.2|0
1609828500000|2021-01-05 06:35:00|631.8|631.3|632|631.5|632|631.5|631.8|631.3|0
1609828800000|2021-01-05 06:40:00|631.9|631.4|632.2|631.7|632.4|631.9|631.9|631.4|0
1609829100000|2021-01-05 06:45:00|632.1|631.6|631.9|631.4|632.2|631.7|631.7|631.2|0
1609829400000|2021-01-05 06:50:00|631.8|631.3|632.2|631.7|632.2|631.7|631.7|631.2|0
1609829700000|2021-01-05 06:55:00|632.3|631.8|632.5|632|632.5|632|632.2|631.7|0
1609830000000|2021-01-05 07:00:00|631.9|631.6|632.3|632|632.6|632.3|631.8|631.5|127
1609830300000|2021-01-05 07:05:00|632.2|631.9|632.1|631.8|632.4|632.1|632|631.7|28
1609830600000|2021-01-05 07:10:00|632|631.7|631.3|631|632.1|631.8|631.3|631|62
1609830900000|2021-01-05 07:15:00|631.4|631.1|631.6|631.3|631.8|631.5|631.3|631|59
1609831200000|2021-01-05 07:20:00|631.7|631.4|631.6|631.3|631.7|631.4|631.2|630.9|83
1609831500000|2021-01-05 07:25:00|631.5|631.2|631.4|631.1|631.7|631.4|631.3|631|75
1609831800000|2021-01-05 07:30:00|631.5|631.2|631.6|631.3|631.8|631.5|631.3|631|89
1609832100000|2021-01-05 07:35:00|631.5|631.2|631.6|631.3|631.9|631.6|631.4|631.1|71
1609832400000|2021-01-05 07:40:00|631.7|631.4|631.3|631|631.8|631.5|631.1|630.8|49
1609832700000|2021-01-05 07:45:00|631.2|630.9|629.7|629.4|631.2|630.9|629.7|629.4|98
1609833000000|2021-01-05 07:50:00|629.6|629.3|629.2|628.9|630.1|629.8|629|628.7|95
1609833300000|2021-01-05 07:55:00|629.1|628.8|629.3|629|629.4|629.1|628.5|628.2|138
1609833600000|2021-01-05 08:00:00|629.2|629.1|631.5|631.4|631.6|631.5|628.9|628.8|1099
1609833900000|2021-01-05 08:05:00|631.4|631.3|633.6|633.5|633.8|633.7|631.4|631.3|561
1609834200000|2021-01-05 08:10:00|633.7|633.6|633.7|633.6|634.3|634.2|633.2|633.1|697
1609834500000|2021-01-05 08:15:00|633.6|633.5|633.7|633.6|634.1|634|633|632.9|352
1609834800000|2021-01-05 08:20:00|633.6|633.5|632.9|632.8|633.7|633.6|632.8|632.7|231
1609835100000|2021-01-05 08:25:00|632.8|632.7|633.2|633.1|633.5|633.4|632.7|632.6|217
1609835400000|2021-01-05 08:30:00|633.3|633.2|634|633.9|634.1|634|633.3|633.2|251
1609835700000|2021-01-05 08:35:00|633.9|633.8|633.5|633.4|634|633.9|633.5|633.4|123
1609836000000|2021-01-05 08:40:00|633.42|633.32|633.12|633.02|633.82|633.72|632.92|632.82|137
1609836300000|2021-01-05 08:45:00|633.22|633.12|632.52|632.42|633.22|633.12|632.42|632.32|185
1609836600000|2021-01-05 08:50:00|632.42|632.32|632.22|632.12|632.52|632.42|631.62|631.52|271
1609836900000|2021-01-05 08:55:00|632.32|632.22|632.02|631.92|632.72|632.62|631.92|631.82|159
1609837200000|2021-01-05 09:00:00|631.92|631.82|632.22|632.12|632.22|632.12|631.42|631.32|274
1609837500000|2021-01-05 09:05:00|632.12|632.02|631.72|631.62|632.22|632.12|631.52|631.42|190
1609837800000|2021-01-05 09:10:00|631.62|631.52|631.92|631.82|632.02|631.92|631.52|631.42|77
1609838100000|2021-01-05 09:15:00|632.02|631.92|632.62|632.52|632.82|632.72|631.92|631.82|204
1609838400000|2021-01-05 09:20:00|632.52|632.42|631.72|631.62|632.62|632.52|631.52|631.42|324
1609838700000|2021-01-05 09:25:00|631.82|631.72|631.62|631.52|631.92|631.82|631.12|631.02|190
1609839000000|2021-01-05 09:30:00|631.52|631.42|632.62|632.52|632.62|632.52|631.42|631.32|182
1609839300000|2021-01-05 09:35:00|632.52|632.42|633.52|633.42|633.52|633.42|632.42|632.32|145
1609839600000|2021-01-05 09:40:00|633.42|633.32|633.92|633.82|633.92|633.82|633.42|633.32|183
1609839900000|2021-01-05 09:45:00|633.82|633.72|633.52|633.42|633.92|633.82|633.52|633.42|219
1609840200000|2021-01-05 09:50:00|633.42|633.32|633.62|633.52|633.72|633.62|633.12|633.02|141
1609840500000|2021-01-05 09:55:00|633.72|633.62|632.72|632.62|633.82|633.72|632.72|632.62|135
1609840800000|2021-01-05 10:00:00|632.82|632.72|633.32|633.22|633.32|633.22|632.52|632.42|142
1609841100000|2021-01-05 10:05:00|633.22|633.12|633.42|633.32|633.62|633.52|633.02|632.92|201
1609841400000|2021-01-05 10:10:00|633.52|633.42|633.62|633.52|633.82|633.72|633.12|633.02|77
1609841700000|2021-01-05 10:15:00|633.72|633.62|633.62|633.52|633.72|633.62|633.22|633.12|71
1609842000000|2021-01-05 10:20:00|633.72|633.62|633.42|633.32|633.72|633.62|633.22|633.12|67
1609842300000|2021-01-05 10:25:00|633.52|633.42|633.12|633.02|633.62|633.52|633.02|632.92|107
1609842600000|2021-01-05 10:30:00|633.02|632.92|632.82|632.72|633.42|633.32|632.82|632.72|43
1609842900000|2021-01-05 10:35:00|632.92|632.82|632.92|632.82|633.22|633.12|632.82|632.72|64
1609843200000|2021-01-05 10:40:00|632.82|632.72|633.22|633.12|633.32|633.22|632.82|632.72|39
1609843500000|2021-01-05 10:45:00|633.12|633.02|632.52|632.42|633.22|633.12|632.32|632.22|83
1609843800000|2021-01-05 10:50:00|632.62|632.52|632.82|632.72|632.82|632.72|632.52|632.42|81
1609844100000|2021-01-05 10:55:00|632.92|632.82|632.62|632.52|633.02|632.92|632.52|632.42|60
1609844400000|2021-01-05 11:00:00|632.72|632.62|633.22|633.12|633.22|633.12|632.52|632.42|91
1609844700000|2021-01-05 11:05:00|633.32|633.22|633.42|633.32|633.52|633.42|633.22|633.12|73
1609845000000|2021-01-05 11:10:00|633.52|633.42|633.32|633.22|633.62|633.52|633.22|633.12|83
1609845300000|2021-01-05 11:15:00|633.42|633.32|633.42|633.32|633.62|633.52|633.22|633.12|100
1609845600000|2021-01-05 11:20:00|633.52|633.42|633.12|633.02|633.62|633.52|632.92|632.82|57
1609845900000|2021-01-05 11:25:00|633.02|632.92|633.02|632.92|633.32|633.22|633.02|632.92|43
1609846200000|2021-01-05 11:30:00|632.92|632.82|632.82|632.72|633.02|632.92|632.52|632.42|119
1609846500000|2021-01-05 11:35:00|632.92|632.82|632.12|632.02|632.92|632.82|632.02|631.92|98
1609846800000|2021-01-05 11:40:00|632.22|632.12|632.02|631.92|632.22|632.12|631.72|631.62|110
1609847100000|2021-01-05 11:45:00|632.12|632.02|631.82|631.72|632.22|632.12|631.62|631.52|93
1609847400000|2021-01-05 11:50:00|631.72|631.62|631.62|631.52|631.82|631.72|631.52|631.42|164
1609847700000|2021-01-05 11:55:00|631.52|631.42|631.72|631.62|631.82|631.72|631.02|630.92|197
1609848000000|2021-01-05 12:00:00|631.82|631.72|631.62|631.52|631.92|631.82|630.92|630.82|181
1609848300000|2021-01-05 12:05:00|631.52|631.42|630.52|630.42|631.52|631.42|630.42|630.32|194
1609848600000|2021-01-05 12:10:00|630.62|630.52|630.82|630.72|630.82|630.72|630.52|630.42|76
1609848900000|2021-01-05 12:15:00|630.92|630.82|630.22|630.12|630.92|630.82|630.22|630.12|77
1609849200000|2021-01-05 12:20:00|630.12|630.02|631.02|630.92|631.12|631.02|630.02|629.92|349
1609849500000|2021-01-05 12:25:00|631.12|631.02|629.62|629.52|631.12|631.02|629.62|629.52|202
1609849800000|2021-01-05 12:30:00|629.72|629.62|630.32|630.22|630.32|630.22|629.32|629.22|270
1609850100000|2021-01-05 12:35:00|630.22|630.12|630.02|629.92|630.52|630.42|630.02|629.92|89
1609850400000|2021-01-05 12:40:00|629.98|629.88|630.28|630.18|630.28|630.18|629.68|629.58|94
1609850700000|2021-01-05 12:45:00|630.18|630.08|630.28|630.18|630.38|630.28|629.78|629.68|74
1609851000000|2021-01-05 12:50:00|630.38|630.28|631.08|630.98|631.28|631.18|630.28|630.18|106
1609851300000|2021-01-05 12:55:00|630.98|630.88|630.78|630.68|631.08|630.98|630.78|630.68|65
1609851600000|2021-01-05 13:00:00|630.88|630.78|630.58|630.48|630.98|630.88|630.58|630.48|77
1609851900000|2021-01-05 13:05:00|630.48|630.38|630.78|630.68|630.98|630.88|630.28|630.18|134
1609852200000|2021-01-05 13:10:00|630.88|630.78|631.08|630.98|631.08|630.98|630.58|630.48|82
1609852500000|2021-01-05 13:15:00|630.98|630.88|630.98|630.88|631.08|630.98|630.58|630.48|116
1609852800000|2021-01-05 13:20:00|631.08|630.98|630.78|630.68|631.08|630.98|630.68|630.58|71
1609853100000|2021-01-05 13:25:00|630.88|630.78|630.68|630.58|630.98|630.88|630.48|630.38|58
1609853400000|2021-01-05 13:30:00|630.78|630.68|630.48|630.38|631.08|630.98|630.28|630.18|117
1609853700000|2021-01-05 13:35:00|630.58|630.48|630.68|630.58|631.18|631.08|630.48|630.38|87
1609854000000|2021-01-05 13:40:00|630.58|630.48|630.68|630.58|630.68|630.58|630.38|630.28|53
1609854300000|2021-01-05 13:45:00|630.58|630.48|630.48|630.38|630.78|630.68|630.38|630.28|72
1609854600000|2021-01-05 13:50:00|630.38|630.28|630.28|630.18|630.58|630.48|630.08|629.98|205
1609854900000|2021-01-05 13:55:00|630.38|630.28|629.38|629.28|630.38|630.28|629.38|629.28|240
1609855200000|2021-01-05 14:00:00|629.28|629.18|628.98|628.88|629.48|629.38|628.88|628.78|338
1609855500000|2021-01-05 14:05:00|628.88|628.78|629.38|629.28|629.38|629.28|628.88|628.78|153
1609855800000|2021-01-05 14:10:00|629.48|629.38|629.68|629.58|629.98|629.88|629.38|629.28|159
1609856100000|2021-01-05 14:15:00|629.78|629.68|629.88|629.78|629.88|629.78|629.58|629.48|84
1609856400000|2021-01-05 14:20:00|629.78|629.68|629.78|629.68|629.88|629.78|629.48|629.38|86
1609856700000|2021-01-05 14:25:00|629.88|629.78|630.38|630.28|630.48|630.38|629.88|629.78|149
1609857000000|2021-01-05 14:30:00|630.48|630.38|632.18|632.08|632.58|632.48|630.38|630.28|502
1609857300000|2021-01-05 14:35:00|632.28|632.18|632.78|632.68|632.78|632.68|632.28|632.18|309
1609857600000|2021-01-05 14:40:00|632.68|632.58|632.78|632.68|633.18|633.08|632.68|632.58|245
1609857900000|2021-01-05 14:45:00|632.68|632.58|632.98|632.88|633.08|632.98|632.28|632.18|243
1609858200000|2021-01-05 14:50:00|633.08|632.98|632.58|632.48|633.18|633.08|632.58|632.48|208
1609858500000|2021-01-05 14:55:00|632.68|632.58|633.38|633.28|633.48|633.38|632.58|632.48|191
1609858800000|2021-01-05 15:00:00|633.48|633.38|634.08|633.98|634.08|633.98|632.88|632.78|438
1609859100000|2021-01-05 15:05:00|633.98|633.88|633.58|633.48|634.08|633.98|633.08|632.98|226
1609859400000|2021-01-05 15:10:00|633.64|633.54|633.74|633.64|633.94|633.84|633.34|633.24|152
1609859700000|2021-01-05 15:15:00|633.64|633.54|632.84|632.74|633.94|633.84|632.74|632.64|242
1609860000000|2021-01-05 15:20:00|632.74|632.64|632.84|632.74|633.24|633.14|632.54|632.44|184
1609860300000|2021-01-05 15:25:00|632.74|632.64|632.94|632.84|633.04|632.94|632.64|632.54|139
1609860600000|2021-01-05 15:30:00|632.84|632.74|632.34|632.24|632.94|632.84|632.14|632.04|159
1609860900000|2021-01-05 15:35:00|632.44|632.34|632.14|632.04|632.64|632.54|631.94|631.84|166
1609861200000|2021-01-05 15:40:00|632.24|632.14|631.44|631.34|632.44|632.34|631.34|631.24|155
1609861500000|2021-01-05 15:45:00|631.34|631.24|631.54|631.44|631.84|631.74|631.24|631.14|135
1609861800000|2021-01-05 15:50:00|631.44|631.34|631.94|631.84|632.04|631.94|631.34|631.24|169
1609862100000|2021-01-05 15:55:00|631.84|631.74|631.44|631.34|632.14|632.04|631.44|631.34|158
1609862400000|2021-01-05 16:00:00|631.54|631.44|632.04|631.94|632.14|632.04|631.44|631.34|113
1609862700000|2021-01-05 16:05:00|632.14|632.04|631.94|631.84|632.14|632.04|631.64|631.54|147
1609863000000|2021-01-05 16:10:00|632.04|631.94|631.74|631.64|632.04|631.94|631.44|631.34|156
1609863300000|2021-01-05 16:15:00|631.64|631.54|631.64|631.54|631.74|631.64|631.24|631.14|182
1609863600000|2021-01-05 16:20:00|631.74|631.64|632.34|632.24|632.34|632.24|631.64|631.54|245
1609863900000|2021-01-05 16:25:00|632.24|632.14|632.44|632.34|632.64|632.54|632.24|632.14|273
1609864200000|2021-01-05 16:30:00|632.54|632.24|633.74|633.44|633.74|633.44|632.34|632.04|533
1609864500000|2021-01-05 16:35:00|633.84|633.54|634.04|633.74|634.04|633.74|633.64|633.34|272
1609864800000|2021-01-05 16:40:00|633.94|633.64|634.34|634.04|634.54|634.24|633.94|633.64|106
1609865100000|2021-01-05 16:45:00|634.44|634.14|633.94|633.64|634.44|634.14|633.94|633.64|76
1609865400000|2021-01-05 16:50:00|634.04|633.74|634.04|633.74|634.14|633.84|633.94|633.64|27
1609865700000|2021-01-05 16:55:00|633.94|633.64|633.74|633.44|634.14|633.84|633.64|633.34|62
1609866000000|2021-01-05 17:00:00|633.84|633.54|634.24|633.94|634.34|634.04|633.74|633.44|78
1609866300000|2021-01-05 17:05:00|634.34|634.04|634.84|634.54|635.04|634.74|634.34|634.04|111
1609866600000|2021-01-05 17:10:00|634.74|634.44|634.64|634.34|635.04|634.74|634.54|634.24|39
1609866900000|2021-01-05 17:15:00|634.54|634.24|634.54|634.24|634.84|634.54|634.34|634.04|49
1609867200000|2021-01-05 17:20:00|634.64|634.34|634.44|634.14|634.84|634.54|634.34|634.04|46
1609867500000|2021-01-05 17:25:00|634.34|634.04|634.64|634.34|634.64|634.34|634.34|634.04|61
1609867800000|2021-01-05 17:30:00|634.74|634.44|634.84|634.54|634.84|634.54|634.54|634.24|8
1609868100000|2021-01-05 17:35:00|634.74|634.44|635.14|634.84|635.14|634.84|634.74|634.44|29
1609868400000|2021-01-05 17:40:00|635.04|634.74|634.84|634.54|635.14|634.84|634.84|634.54|16
1609868700000|2021-01-05 17:45:00|634.74|634.44|634.94|634.64|634.94|634.64|634.74|634.44|10
1609869000000|2021-01-05 17:50:00|634.84|634.54|634.84|634.54|635.04|634.74|634.74|634.44|29
1609869300000|2021-01-05 17:55:00|634.94|634.64|635.34|635.04|635.34|635.04|634.84|634.54|52
1609869600000|2021-01-05 18:00:00|635.24|634.94|635.24|634.94|635.24|634.94|635.04|634.74|20
1609869900000|2021-01-05 18:05:00|635.14|634.84|635.24|634.94|635.24|634.94|635.14|634.84|15
1609870200000|2021-01-05 18:10:00|635.14|634.84|635.24|634.94|635.24|634.94|635.14|634.84|3
1609870500000|2021-01-05 18:15:00|635.34|635.04|635.34|635.04|635.44|635.14|635.24|634.94|26
1609870800000|2021-01-05 18:20:00|635.44|635.14|635.24|634.94|635.44|635.14|635.24|634.94|13
1609871100000|2021-01-05 18:25:00|635.34|635.04|635.44|635.14|635.44|635.14|635.24|634.94|22
1609871400000|2021-01-05 18:30:00|635.34|635.04|635.64|635.34|635.64|635.34|635.34|635.04|34
1609871700000|2021-01-05 18:35:00|635.54|635.24|635.44|635.14|635.74|635.44|635.34|635.04|32
1609872000000|2021-01-05 18:40:00|635.54|635.24|635.64|635.34|635.74|635.44|635.54|635.24|19
1609872300000|2021-01-05 18:45:00|635.74|635.44|635.84|635.54|635.84|635.54|635.74|635.44|10
1609872600000|2021-01-05 18:50:00|635.74|635.44|635.64|635.34|635.84|635.54|635.64|635.34|34
1609872900000|2021-01-05 18:55:00|635.74|635.44|636.14|635.84|636.14|635.84|635.74|635.44|75
1609873200000|2021-01-05 19:00:00|636.04|635.74|636.54|636.24|636.74|636.44|636.04|635.74|48
1609873500000|2021-01-05 19:05:00|636.64|636.34|637.04|636.74|637.14|636.84|636.54|636.24|51
1609873800000|2021-01-05 19:10:00|636.94|636.64|636.84|636.54|637.04|636.74|636.84|636.54|21
1609874100000|2021-01-05 19:15:00|636.94|636.64|636.74|636.44|637.14|636.84|636.64|636.34|16
1609874400000|2021-01-05 19:20:00|636.84|636.54|636.94|636.64|636.94|636.64|636.64|636.34|25
1609874700000|2021-01-05 19:25:00|636.84|636.54|636.84|636.54|637.04|636.74|636.74|636.44|16
1609875000000|2021-01-05 19:30:00|636.94|636.64|636.74|636.44|637.14|636.84|636.74|636.44|36
1609875300000|2021-01-05 19:35:00|636.64|636.34|636.74|636.44|636.94|636.64|636.64|636.34|33
1609875600000|2021-01-05 19:40:00|636.84|636.54|636.74|636.44|636.94|636.64|636.74|636.44|14
1609875900000|2021-01-05 19:45:00|636.84|636.54|636.74|636.44|636.94|636.64|636.74|636.44|16
1609876200000|2021-01-05 19:50:00|636.64|636.34|636.14|635.84|636.64|636.34|636.14|635.84|45
1609876500000|2021-01-05 19:55:00|636.24|635.94|636.14|635.84|636.24|635.94|636.04|635.74|13
1609876800000|2021-01-05 20:00:00|636.04|635.74|636.54|636.24|636.64|636.34|635.94|635.64|29
1609877100000|2021-01-05 20:05:00|636.64|636.34|636.84|636.54|636.94|636.64|636.54|636.24|15
1609877400000|2021-01-05 20:10:00|636.74|636.44|636.64|636.34|636.84|636.54|636.54|636.24|12
1609877700000|2021-01-05 20:15:00|636.74|636.44|636.64|636.34|636.74|636.44|636.34|636.04|16
1609878000000|2021-01-05 20:20:00|636.54|636.24|636.44|636.14|636.64|636.34|636.24|635.94|16
1609878300000|2021-01-05 20:25:00|636.54|636.24|636.24|635.94|636.54|636.24|636.24|635.94|4
1609878600000|2021-01-05 20:30:00|636.14|635.84|636.24|635.94|636.34|636.04|636.04|635.74|15
1609878900000|2021-01-05 20:35:00|636.34|636.04|636.24|635.94|636.54|636.24|636.14|635.84|12
1609879200000|2021-01-05 20:40:00|636.14|635.84|636.84|636.54|636.84|636.54|636.14|635.84|19
1609879500000|2021-01-05 20:45:00|636.94|636.64|636.54|636.24|636.94|636.64|636.34|636.04|75
1609879800000|2021-01-05 20:50:00|636.64|636.34|636.34|636.04|636.64|636.34|636.14|635.84|27
1609880100000|2021-01-05 20:55:00|636.24|635.94|636.34|636.04|636.34|636.04|635.64|635.34|120
1609880400000|2021-01-05 21:00:00|636.44|635.94|636.14|635.64|636.54|636.04|635.84|635.34|0
1609880700000|2021-01-05 21:05:00|636.04|635.54|635.84|635.34|636.14|635.64|635.74|635.24|0
1609881000000|2021-01-05 21:10:00|635.94|635.44|635.84|635.34|635.94|635.44|635.64|635.14|0
1609881600000|2021-01-05 21:20:00|635.74|635.24|635.74|635.24|635.74|635.24|635.74|635.24|0
1609881900000|2021-01-05 21:25:00|635.84|635.34|635.74|635.24|635.84|635.34|635.74|635.24|0
1609882200000|2021-01-05 21:30:00|635.84|635.34|635.94|635.44|635.94|635.44|635.74|635.24|0
1609882500000|2021-01-05 21:35:00|636.04|635.54|635.94|635.44|636.04|635.54|635.84|635.34|0
1609882800000|2021-01-05 21:40:00|636.04|635.54|636.24|635.74|636.24|635.74|635.94|635.44|0
1609883100000|2021-01-05 21:45:00|636.14|635.64|636.04|635.54|636.24|635.74|636.04|635.54|0
1609883400000|2021-01-05 21:50:00|636.14|635.64|636.14|635.64|636.34|635.84|635.94|635.44|0
1609883700000|2021-01-05 21:55:00|636.04|635.54|635.94|635.44|636.14|635.64|635.84|635.34|0
1609884000000|2021-01-05 22:00:00|636.04|635.54|636.04|635.54|636.04|635.54|636.04|635.54|0
1609884300000|2021-01-05 22:05:00|635.94|635.44|635.94|635.44|635.94|635.44|635.94|635.44|0
1609884600000|2021-01-05 22:10:00|636.04|635.54|636.04|635.54|636.04|635.54|635.94|635.44|0
1609884900000|2021-01-05 22:15:00|635.94|635.44|635.94|635.44|635.94|635.44|635.94|635.44|0
1609885200000|2021-01-05 22:20:00|635.84|635.34|635.84|635.34|635.84|635.34|635.84|635.34|0
1609885500000|2021-01-05 22:25:00|635.94|635.44|635.94|635.44|635.94|635.44|635.84|635.34|0
1609886100000|2021-01-05 22:35:00|635.84|635.34|635.94|635.44|635.94|635.44|635.84|635.34|0
1609886400000|2021-01-05 22:40:00|635.84|635.34|635.94|635.44|635.94|635.44|635.84|635.34|0
1609886700000|2021-01-05 22:45:00|635.84|635.34|635.94|635.44|635.94|635.44|635.84|635.34|0
1609887600000|2021-01-05 23:00:00|636.14|635.64|635.84|635.34|636.34|635.84|635.64|635.14|0
1609887900000|2021-01-05 23:05:00|635.74|635.24|635.54|635.04|635.84|635.34|635.44|634.94|0
1609888200000|2021-01-05 23:10:00|635.64|635.14|635.64|635.14|635.74|635.24|635.54|635.04|0
1609888500000|2021-01-05 23:15:00|635.54|635.04|635.44|634.94|635.64|635.14|635.34|634.84|0
1609888800000|2021-01-05 23:20:00|635.54|635.04|635.54|635.04|635.64|635.14|635.44|634.94|0
1609889100000|2021-01-05 23:25:00|635.44|634.94|635.44|634.94|635.54|635.04|635.44|634.94|0
1609889400000|2021-01-05 23:30:00|635.54|635.04|635.24|634.74|635.54|635.04|635.14|634.64|0
1609889700000|2021-01-05 23:35:00|635.14|634.64|635.54|635.04|635.64|635.14|635.14|634.64|0
1609890000000|2021-01-05 23:40:00|635.64|635.14|635.54|635.04|635.64|635.14|635.54|635.04|0
1609890300000|2021-01-05 23:45:00|635.64|635.14|635.74|635.24|635.74|635.24|635.54|635.04|0
1609890600000|2021-01-05 23:50:00|635.84|635.34|635.64|635.14|635.94|635.44|635.64|635.14|0
1609890900000|2021-01-05 23:55:00|635.54|635.04|635.54|635.04|635.64|635.14|635.34|634.84|0
1609891200000|2021-01-06 00:00:00|635.44|634.94|636.14|635.64|636.44|635.94|635.44|634.94|0
1609891500000|2021-01-06 00:05:00|636.24|635.74|635.74|635.24|636.24|635.74|635.64|635.14|0
1609891800000|2021-01-06 00:10:00|635.64|635.14|636.04|635.54|636.04|635.54|635.64|635.14|0
1609892100000|2021-01-06 00:15:00|636.54|636.04|636.24|635.74|636.84|636.34|636.04|635.54|0
1609892400000|2021-01-06 00:20:00|636.34|635.84|636.84|636.34|637.04|636.54|636.24|635.74|0
1609892700000|2021-01-06 00:25:00|636.94|636.44|636.64|636.14|637.04|636.54|636.64|636.14|0
1609893000000|2021-01-06 00:30:00|636.74|636.24|637.14|636.64|637.24|636.74|636.64|636.14|0
1609893300000|2021-01-06 00:35:00|637.04|636.54|637.24|636.74|637.24|636.74|636.84|636.34|0
1609893600000|2021-01-06 00:40:00|637.34|636.84|637.84|637.34|637.94|637.44|637.24|636.74|0
1609893900000|2021-01-06 00:45:00|637.74|637.24|637.54|637.04|637.84|637.34|637.34|636.84|0
1609894200000|2021-01-06 00:50:00|637.34|636.84|636.84|636.34|637.74|637.24|636.54|636.04|0
1609894500000|2021-01-06 00:55:00|636.74|636.24|635.84|635.34|636.74|636.24|635.14|634.64|0
1609894800000|2021-01-06 01:00:00|635.94|635.44|635.64|635.14|636.34|635.84|635.34|634.84|0
1609895100000|2021-01-06 01:05:00|635.74|635.24|636.14|635.64|636.34|635.84|635.54|635.04|0
1609895400000|2021-01-06 01:10:00|636.04|635.54|635.64|635.14|636.04|635.54|635.34|634.84|0
1609895700000|2021-01-06 01:15:00|635.74|635.24|634.34|633.84|635.74|635.24|634.14|633.64|0
1609896000000|2021-01-06 01:20:00|634.24|633.74|634.94|634.44|635.24|634.74|634.14|633.64|0
1609896300000|2021-01-06 01:25:00|634.84|634.34|634.24|633.74|635.14|634.64|633.74|633.24|0
1609896600000|2021-01-06 01:30:00|634.34|633.84|635.24|634.74|635.24|634.74|634.14|633.64|0
1609896900000|2021-01-06 01:35:00|635.14|634.64|633.64|633.14|635.24|634.74|633.54|633.04|0
1609897200000|2021-01-06 01:40:00|633.74|633.24|633.74|633.24|634.24|633.74|633.34|632.84|0
1609897500000|2021-01-06 01:45:00|633.64|633.14|633.74|633.24|634.04|633.54|633.04|632.54|0
1609897800000|2021-01-06 01:50:00|633.64|633.14|635.34|634.84|635.34|634.84|633.44|632.94|0
1609898100000|2021-01-06 01:55:00|635.24|634.74|634.74|634.24|635.94|635.44|634.74|634.24|0
1609898400000|2021-01-06 02:00:00|634.84|634.34|635.04|634.54|635.64|635.14|634.44|633.94|0
1609898700000|2021-01-06 02:05:00|634.94|634.44|634.34|633.84|635.04|634.54|634.24|633.74|0
1609899000000|2021-01-06 02:10:00|634.44|633.94|634.04|633.54|634.74|634.24|634.04|633.54|0
1609899300000|2021-01-06 02:15:00|634.14|633.64|634.44|633.94|635.14|634.64|634.04|633.54|0
1609899600000|2021-01-06 02:20:00|634.34|633.84|634.64|634.14|634.74|634.24|634.24|633.74|0
1609899900000|2021-01-06 02:25:00|634.54|634.04|635.34|634.84|635.54|635.04|634.44|633.94|0
1609900200000|2021-01-06 02:30:00|635.44|634.94|635.44|634.94|635.74|635.24|635.14|634.64|0
1609900500000|2021-01-06 02:35:00|635.54|635.04|635.84|635.34|635.94|635.44|635.34|634.84|0
1609900800000|2021-01-06 02:40:00|635.74|635.24|635.64|635.14|635.84|635.34|635.34|634.84|0
1609901100000|2021-01-06 02:45:00|635.74|635.24|635.04|634.54|635.84|635.34|634.94|634.44|0
1609901400000|2021-01-06 02:50:00|634.94|634.44|633.94|633.44|634.94|634.44|633.94|633.44|0
1609901700000|2021-01-06 02:55:00|633.74|633.24|634.24|633.74|634.64|634.14|633.74|633.24|0
1609902000000|2021-01-06 03:00:00|634.14|633.64|633.74|633.24|634.44|633.94|633.54|633.04|0
1609902300000|2021-01-06 03:05:00|633.84|633.34|634.34|633.84|634.74|634.24|633.84|633.34|0
1609902600000|2021-01-06 03:10:00|634.24|633.74|634.44|633.94|634.84|634.34|633.94|633.44|0
1609902900000|2021-01-06 03:15:00|634.34|633.84|634.54|634.04|634.74|634.24|634.14|633.64|0
1609903200000|2021-01-06 03:20:00|634.64|634.14|633.94|633.44|634.64|634.14|633.84|633.34|0
1609903500000|2021-01-06 03:25:00|634.04|633.54|633.94|633.44|634.44|633.94|633.84|633.34|0
1609903800000|2021-01-06 03:30:00|634.04|633.54|634.24|633.74|634.34|633.84|633.54|633.04|0
1609904100000|2021-01-06 03:35:00|634.34|633.84|634.04|633.54|634.54|634.04|634.04|633.54|0
1609904400000|2021-01-06 03:40:00|634.14|633.64|634.24|633.74|634.34|633.84|633.64|633.14|0
1609904700000|2021-01-06 03:45:00|634.34|633.84|634.04|633.54|634.54|634.04|634.04|633.54|0
1609905000000|2021-01-06 03:50:00|634.14|633.64|634.24|633.74|634.54|634.04|634.04|633.54|0
1609905300000|2021-01-06 03:55:00|634.14|633.64|633.94|633.44|634.24|633.74|633.84|633.34|0
1609905600000|2021-01-06 04:00:00|634.04|633.54|633.54|633.04|634.24|633.74|633.04|632.54|0
1609905900000|2021-01-06 04:05:00|633.64|633.14|633.64|633.14|633.84|633.34|633.34|632.84|0
1609906200000|2021-01-06 04:10:00|633.74|633.24|633.84|633.34|633.84|633.34|633.54|633.04|0
1609906500000|2021-01-06 04:15:00|633.94|633.44|633.94|633.44|634.24|633.74|633.94|633.44|0
1609906800000|2021-01-06 04:20:00|633.84|633.34|635.24|634.74|635.34|634.84|633.54|633.04|0
1609907100000|2021-01-06 04:25:00|635.14|634.64|635.54|635.04|635.74|635.24|634.94|634.44|0
1609907400000|2021-01-06 04:30:00|635.44|634.94|634.84|634.34|635.44|634.94|634.74|634.24|0
1609907700000|2021-01-06 04:35:00|634.74|634.24|634.54|634.04|635.04|634.54|634.34|633.84|0
1609908000000|2021-01-06 04:40:00|634.44|633.94|634.24|633.74|634.74|634.24|633.84|633.34|0
1609908300000|2021-01-06 04:45:00|634.34|633.84|634.04|633.54|634.54|634.04|633.84|633.34|0
1609908600000|2021-01-06 04:50:00|633.84|633.34|634.44|633.94|634.44|633.94|633.54|633.04|0
1609908900000|2021-01-06 04:55:00|634.34|633.84|634.04|633.54|634.44|633.94|633.94|633.44|0
1609909200000|2021-01-06 05:00:00|634.14|633.64|634.44|633.94|634.44|633.94|634.04|633.54|0
1609909500000|2021-01-06 05:05:00|634.34|633.84|634.74|634.24|634.74|634.24|634.24|633.74|0
1609909800000|2021-01-06 05:10:00|634.64|634.14|635.24|634.74|635.44|634.94|634.64|634.14|0
1609910100000|2021-01-06 05:15:00|635.34|634.84|635.24|634.74|635.94|635.44|635.24|634.74|0
1609910400000|2021-01-06 05:20:00|635.34|634.84|636.04|635.54|636.04|635.54|635.24|634.74|0
1609910700000|2021-01-06 05:25:00|635.94|635.44|635.84|635.34|636.14|635.64|635.84|635.34|0
1609911000000|2021-01-06 05:30:00|635.94|635.44|636.14|635.64|636.14|635.64|635.84|635.34|0
1609911300000|2021-01-06 05:35:00|636.04|635.54|635.94|635.44|636.24|635.74|635.84|635.34|0
1609911600000|2021-01-06 05:40:00|636.04|635.54|635.94|635.44|636.14|635.64|635.84|635.34|0
1609911900000|2021-01-06 05:45:00|635.84|635.34|635.74|635.24|636.24|635.74|635.74|635.24|0
1609912200000|2021-01-06 05:50:00|635.84|635.34|635.44|634.94|635.94|635.44|635.14|634.64|0
1609912500000|2021-01-06 05:55:00|635.54|635.04|635.54|635.04|635.54|635.04|635.44|634.94|0
1609912800000|2021-01-06 06:00:00|635.64|635.14|635.84|635.34|636.04|635.54|635.54|635.04|0
1609913100000|2021-01-06 06:05:00|635.74|635.24|636.14|635.64|636.14|635.64|635.54|635.04|0
1609913400000|2021-01-06 06:10:00|636.04|635.54|635.94|635.44|636.14|635.64|635.64|635.14|0
1609913700000|2021-01-06 06:15:00|635.84|635.34|636.44|635.94|636.44|635.94|635.84|635.34|0
1609914000000|2021-01-06 06:20:00|636.54|636.04|636.34|635.84|636.54|636.04|636.34|635.84|0
1609914300000|2021-01-06 06:25:00|636.24|635.74|636.34|635.84|636.44|635.94|636.14|635.64|0
1609914600000|2021-01-06 06:30:00|636.44|635.94|637.04|636.54|637.04|636.54|636.44|635.94|0
1609914900000|2021-01-06 06:35:00|637.14|636.64|637.04|636.54|637.34|636.84|637.04|636.54|0
1609915200000|2021-01-06 06:40:00|637.14|636.64|637.54|637.04|637.54|637.04|637.04|636.54|0
1609915500000|2021-01-06 06:45:00|637.34|636.84|637.44|636.94|637.64|637.14|637.14|636.64|0
1609915800000|2021-01-06 06:50:00|637.54|637.04|637.94|637.44|637.94|637.44|637.54|637.04|0
1609916100000|2021-01-06 06:55:00|638.04|637.54|637.94|637.44|638.14|637.64|637.84|637.34|0
1609916400000|2021-01-06 07:00:00|637.74|637.54|637.74|637.44|637.84|637.54|636.04|635.74|199
1609916700000|2021-01-06 07:05:00|637.64|637.34|637.34|637.04|637.74|637.44|637.24|636.94|73
1609917000000|2021-01-06 07:10:00|637.44|637.14|637.44|637.14|637.74|637.44|636.84|636.54|98
1609917300000|2021-01-06 07:15:00|637.54|637.24|637.54|637.24|638.04|637.74|637.34|637.04|65
1609917600000|2021-01-06 07:20:00|637.64|637.34|637.64|637.34|637.74|637.44|637.24|636.94|74
1609917900000|2021-01-06 07:25:00|637.54|637.24|637.04|636.74|637.64|637.34|636.94|636.64|90
1609918200000|2021-01-06 07:30:00|636.94|636.64|637.44|637.14|637.54|637.24|636.94|636.64|41
1609918500000|2021-01-06 07:35:00|637.54|637.24|637.64|637.34|637.84|637.54|637.34|637.04|58
1609918800000|2021-01-06 07:40:00|637.74|637.44|638.04|637.74|638.14|637.84|637.64|637.34|91
1609919100000|2021-01-06 07:45:00|637.94|637.64|638.04|637.74|638.24|637.94|637.44|637.14|82
1609919400000|2021-01-06 07:50:00|638.14|637.84|637.44|637.14|638.44|638.14|637.34|637.04|88
1609919700000|2021-01-06 07:55:00|637.54|637.24|637.44|637.14|637.64|637.34|637.04|636.74|95
1609920000000|2021-01-06 08:00:00|637.34|637.24|636.34|636.24|637.44|637.34|635.74|635.64|876
1609920300000|2021-01-06 08:05:00|636.24|636.14|635.44|635.34|636.74|636.64|635.44|635.34|474
1609920600000|2021-01-06 08:10:00|635.54|635.44|635.44|635.34|635.84|635.74|634.74|634.64|466
1609920900000|2021-01-06 08:15:00|635.34|635.24|633.14|633.04|635.44|635.34|633.14|633.04|405
1609921200000|2021-01-06 08:20:00|633.04|632.94|633.44|633.34|633.44|633.34|632.14|632.04|517
1609921500000|2021-01-06 08:25:00|633.34|633.24|633.24|633.14|633.44|633.34|632.74|632.64|285
1609921800000|2021-01-06 08:30:00|633.14|633.04|633.74|633.64|633.84|633.74|632.74|632.64|406
1609922100000|2021-01-06 08:35:00|633.84|633.74|632.94|632.84|633.84|633.74|632.84|632.74|160
1609922400000|2021-01-06 08:40:00|632.98|632.88|631.88|631.78|633.18|633.08|631.38|631.28|273
1609922700000|2021-01-06 08:45:00|631.98|631.88|632.48|632.38|632.78|632.68|631.58|631.48|198
1609923000000|2021-01-06 08:50:00|632.38|632.28|632.38|632.28|633.08|632.98|632.28|632.18|167
1609923300000|2021-01-06 08:55:00|632.48|632.38|632.38|632.28|632.78|632.68|632.18|632.08|177
1609923600000|2021-01-06 09:00:00|632.28|632.18|632.98|632.88|633.08|632.98|631.88|631.78|312
1609923900000|2021-01-06 09:05:00|633.08|632.98|632.98|632.88|633.58|633.48|632.58|632.48|226
1609924200000|2021-01-06 09:10:00|632.88|632.78|632.88|632.78|633.18|633.08|632.58|632.48|89
1609924500000|2021-01-06 09:15:00|632.98|632.88|633.98|633.88|634.58|634.48|632.98|632.88|296
1609924800000|2021-01-06 09:20:00|634.08|633.98|633.48|633.38|634.18|634.08|633.18|633.08|167
1609925100000|2021-01-06 09:25:00|633.58|633.48|633.28|633.18|633.58|633.48|632.98|632.88|149
1609925400000|2021-01-06 09:30:00|633.38|633.28|633.48|633.38|633.68|633.58|633.08|632.98|96
1609925700000|2021-01-06 09:35:00|633.38|633.28|633.58|633.48|633.68|633.58|633.18|633.08|142
1609926000000|2021-01-06 09:40:00|633.68|633.58|633.48|633.38|633.68|633.58|633.08|632.98|88
1609926300000|2021-01-06 09:45:00|633.58|633.48|634.48|634.38|634.48|634.38|633.48|633.38|148
1609926600000|2021-01-06 09:50:00|634.58|634.48|634.48|634.38|635.38|635.28|634.38|634.28|292
1609926900000|2021-01-06 09:55:00|634.38|634.28|634.98|634.88|634.98|634.88|634.18|634.08|119
1609927200000|2021-01-06 10:00:00|634.78|634.68|634.98|634.88|635.28|635.18|634.68|634.58|248
1609927500000|2021-01-06 10:05:00|635.08|634.98|635.58|635.48|635.68|635.58|634.98|634.88|233
1609927800000|2021-01-06 10:10:00|635.68|635.58|635.28|635.18|635.78|635.68|634.88|634.78|230
1609928100000|2021-01-06 10:15:00|635.38|635.28|635.58|635.48|635.88|635.78|634.78|634.68|168
1609928400000|2021-01-06 10:20:00|635.68|635.58|635.28|635.18|635.78|635.68|635.18|635.08|76
1609928700000|2021-01-06 10:25:00|635.38|635.28|634.78|634.68|635.78|635.68|634.78|634.68|116
1609929000000|2021-01-06 10:30:00|634.88|634.78|635.88|635.78|635.98|635.88|634.88|634.78|229
1609929300000|2021-01-06 10:35:00|635.98|635.88|635.48|635.38|636.18|636.08|635.28|635.18|103
1609929600000|2021-01-06 10:40:00|635.58|635.48|636.08|635.98|636.28|636.18|635.48|635.38|149
1609929900000|2021-01-06 10:45:00|636.18|636.08|636.18|636.08|636.58|636.48|635.98|635.88|296
1609930200000|2021-01-06 10:50:00|636.08|635.98|636.78|636.68|636.88|636.78|635.98|635.88|113
1609930500000|2021-01-06 10:55:00|636.68|636.58|636.58|636.48|636.88|636.78|636.28|636.18|142
1609930800000|2021-01-06 11:00:00|636.48|636.38|636.18|636.08|636.58|636.48|636.08|635.98|99
1609931100000|2021-01-06 11:05:00|636.08|635.98|636.08|635.98|636.28|636.18|635.88|635.78|100
1609931400000|2021-01-06 11:10:00|635.98|635.88|635.98|635.88|636.58|636.48|635.68|635.58|140
1609931700000|2021-01-06 11:15:00|636.08|635.98|635.08|634.98|636.08|635.98|635.08|634.98|167
1609932000000|2021-01-06 11:20:00|634.98|634.88|635.88|635.78|635.88|635.78|634.88|634.78|158
1609932300000|2021-01-06 11:25:00|635.78|635.68|635.68|635.58|636.08|635.98|635.58|635.48|65
1609932600000|2021-01-06 11:30:00|635.58|635.48|635.38|635.28|635.68|635.58|635.18|635.08|60
1609932900000|2021-01-06 11:35:00|635.28|635.18|635.38|635.28|635.38|635.28|634.88|634.78|107
1609933200000|2021-01-06 11:40:00|635.28|635.18|635.38|635.28|635.58|635.48|635.28|635.18|73
1609933500000|2021-01-06 11:45:00|635.48|635.38|634.98|634.88|635.58|635.48|634.98|634.88|80
1609933800000|2021-01-06 11:50:00|634.88|634.78|635.28|635.18|635.58|635.48|634.88|634.78|132
1609934100000|2021-01-06 11:55:00|635.38|635.28|635.08|634.98|635.58|635.48|635.08|634.98|43
1609934400000|2021-01-06 12:00:00|634.98|634.88|635.28|635.18|635.38|635.28|634.78|634.68|144
1609934700000|2021-01-06 12:05:00|635.18|635.08|635.38|635.28|635.58|635.48|635.08|634.98|145
1609935000000|2021-01-06 12:10:00|635.28|635.18|635.68|635.58|635.78|635.68|634.98|634.88|97
1609935300000|2021-01-06 12:15:00|635.78|635.68|635.88|635.78|635.88|635.78|635.68|635.58|92
1609935600000|2021-01-06 12:20:00|635.78|635.68|635.98|635.88|636.08|635.98|635.68|635.58|55
1609935900000|2021-01-06 12:25:00|635.88|635.78|635.78|635.68|635.98|635.88|635.48|635.38|67
1609936200000|2021-01-06 12:30:00|635.88|635.78|635.68|635.58|635.98|635.88|635.68|635.58|69
1609936500000|2021-01-06 12:35:00|635.58|635.48|635.48|635.38|635.68|635.58|635.18|635.08|142
1609936800000|2021-01-06 12:40:00|635.4|635.3|635.2|635.1|635.5|635.4|635.1|635|200
1609937100000|2021-01-06 12:45:00|635.3|635.2|635.3|635.2|635.4|635.3|635.1|635|82
1609937400000|2021-01-06 12:50:00|635.2|635.1|635.2|635.1|635.6|635.5|635.1|635|60
1609937700000|2021-01-06 12:55:00|635.3|635.2|635.1|635|635.4|635.3|634.9|634.8|154
1609938000000|2021-01-06 13:00:00|635|634.9|635.9|635.8|635.9|635.8|635|634.9|115
1609938300000|2021-01-06 13:05:00|635.8|635.7|635.9|635.8|635.9|635.8|635.6|635.5|143
1609938600000|2021-01-06 13:10:00|636|635.9|635.7|635.6|636.1|636|635.6|635.5|106
1609938900000|2021-01-06 13:15:00|635.6|635.5|635.6|635.5|636|635.9|635.4|635.3|135
1609939200000|2021-01-06 13:20:00|635.7|635.6|636.2|636.1|636.3|636.2|635.5|635.4|155
1609939500000|2021-01-06 13:25:00|636.3|636.2|636.3|636.2|636.6|636.5|636.2|636.1|137
1609939800000|2021-01-06 13:30:00|636.4|636.3|636.3|636.2|636.6|636.5|636.2|636.1|146
1609940100000|2021-01-06 13:35:00|636.4|636.3|636|635.9|636.4|636.3|635.9|635.8|103
1609940400000|2021-01-06 13:40:00|635.9|635.8|636.1|636|636.2|636.1|635.5|635.4|136
1609940700000|2021-01-06 13:45:00|636|635.9|635.8|635.7|636.1|636|635.6|635.5|75
1609941000000|2021-01-06 13:50:00|635.7|635.6|635.6|635.5|636|635.9|635.5|635.4|70
1609941300000|2021-01-06 13:55:00|635.5|635.4|635.6|635.5|635.7|635.6|635|634.9|161
1609941600000|2021-01-06 14:00:00|635.5|635.4|635.7|635.6|636|635.9|635.4|635.3|121
1609941900000|2021-01-06 14:05:00|635.8|635.7|635.5|635.4|635.8|635.7|635.3|635.2|116
1609942200000|2021-01-06 14:10:00|635.6|635.5|635|634.9|635.7|635.6|635|634.9|116
1609942500000|2021-01-06 14:15:00|635.1|635|634.7|634.6|635.4|635.3|634.5|634.4|229
1609942800000|2021-01-06 14:20:00|634.6|634.5|634.6|634.5|634.7|634.6|634.3|634.2|102
1609943100000|2021-01-06 14:25:00|634.5|634.4|635.1|635|635.1|635|634.3|634.2|148
1609943400000|2021-01-06 14:30:00|635|634.9|634.6|634.5|636|635.9|634.6|634.5|473
1609943700000|2021-01-06 14:35:00|634.5|634.4|636.3|636.2|636.5|636.4|634.5|634.4|433
1609944000000|2021-01-06 14:40:00|636.2|636.1|636.8|636.7|637.2|637.1|635.9|635.8|385
1609944300000|2021-01-06 14:45:00|636.9|636.8|638.2|638.1|638.3|638.2|636.4|636.3|494
1609944600000|2021-01-06 14:50:00|638.3|638.2|638.8|638.7|638.9|638.8|638|637.9|410
1609944900000|2021-01-06 14:55:00|638.9|638.8|638.4|638.3|639.1|639|638.2|638.1|329
1609945200000|2021-01-06 15:00:00|638.5|638.4|638.6|638.5|638.7|638.6|638.2|638.1|188
1609945500000|2021-01-06 15:05:00|638.7|638.6|639|638.9|639|638.9|638.4|638.3|326
1609945800000|2021-01-06 15:10:00|639.01|638.91|639.31|639.21|639.61|639.51|639.01|638.91|403
1609946100000|2021-01-06 15:15:00|639.41|639.31|639.91|639.81|640.11|640.01|639.31|639.21|313
1609946400000|2021-01-06 15:20:00|639.81|639.71|639.81|639.71|640.21|640.11|639.51|639.41|243
1609946700000|2021-01-06 15:25:00|639.71|639.61|639.41|639.31|640.01|639.91|639.41|639.31|161
1609947000000|2021-01-06 15:30:00|639.51|639.41|639.91|639.81|640.11|640.01|639.51|639.41|190
1609947300000|2021-01-06 15:35:00|640.01|639.91|639.61|639.51|640.11|640.01|639.61|639.51|154
1609947600000|2021-01-06 15:40:00|639.71|639.61|640.01|639.91|640.21|640.11|639.61|639.51|191
1609947900000|2021-01-06 15:45:00|640.11|640.01|640.21|640.11|640.41|640.31|639.81|639.71|202
1609948200000|2021-01-06 15:50:00|640.31|640.21|640.81|640.71|640.81|640.71|640.31|640.21|237
1609948500000|2021-01-06 15:55:00|640.91|640.81|640.31|640.21|641.01|640.91|640.31|640.21|248
1609948800000|2021-01-06 16:00:00|640.41|640.31|640.61|640.51|640.71|640.61|640.01|639.91|234
1609949100000|2021-01-06 16:05:00|640.51|640.41|640.81|640.71|640.91|640.81|640.21|640.11|148
1609949400000|2021-01-06 16:10:00|640.71|640.61|641.21|641.11|641.21|641.11|640.71|640.61|201
1609949700000|2021-01-06 16:15:00|641.31|641.21|640.81|640.71|641.31|641.21|640.81|640.71|153
1609950000000|2021-01-06 16:20:00|640.91|640.81|641.11|641.01|641.21|641.11|640.81|640.71|223
1609950300000|2021-01-06 16:25:00|641.21|641.11|640.91|640.81|641.31|641.21|640.91|640.81|244
1609950600000|2021-01-06 16:30:00|641.01|640.71|639.71|639.41|641.11|640.81|639.71|639.41|828
1609950900000|2021-01-06 16:35:00|639.91|639.61|639.11|638.81|639.91|639.61|638.71|638.41|462
1609951200000|2021-01-06 16:40:00|639.01|638.71|639.11|638.81|639.21|638.91|639.01|638.71|106
1609951500000|2021-01-06 16:45:00|639.21|638.91|639.41|639.11|639.41|639.11|639.11|638.81|94
1609951800000|2021-01-06 16:50:00|639.31|639.01|639.41|639.11|639.51|639.21|639.21|638.91|1810
1609952100000|2021-01-06 16:55:00|639.31|639.01|639.31|639.01|639.51|639.21|639.31|639.01|63
1609952400000|2021-01-06 17:00:00|639.41|639.11|639.61|639.31|639.61|639.31|639.31|639.01|76
1609952700000|2021-01-06 17:05:00|639.51|639.21|639.61|639.31|639.81|639.51|639.41|639.11|68
1609953000000|2021-01-06 17:10:00|639.71|639.41|639.61|639.31|639.71|639.41|639.51|639.21|26
1609953300000|2021-01-06 17:15:00|639.71|639.41|640.11|639.81|640.11|639.81|639.71|639.41|47
1609953600000|2021-01-06 17:20:00|640.01|639.71|640.01|639.71|640.21|639.91|639.91|639.61|69
1609953900000|2021-01-06 17:25:00|639.91|639.61|640.41|640.11|640.41|640.11|639.91|639.61|38
1609954200000|2021-01-06 17:30:00|640.51|640.21|640.41|640.11|640.51|640.21|640.41|640.11|20
1609954500000|2021-01-06 17:35:00|640.51|640.21|640.31|640.01|640.51|640.21|640.21|639.91|37
1609954800000|2021-01-06 17:40:00|640.21|639.91|640.61|640.31|640.61|640.31|640.21|639.91|13
1609955100000|2021-01-06 17:45:00|640.51|640.21|640.71|640.41|640.81|640.51|640.51|640.21|13
1609955400000|2021-01-06 17:50:00|640.81|640.51|641.21|640.91|641.21|640.91|640.71|640.41|52
1609955700000|2021-01-06 17:55:00|641.11|640.81|641.11|640.81|641.31|641.01|641.01|640.71|28
1609956000000|2021-01-06 18:00:00|641.01|640.71|640.91|640.61|641.31|641.01|640.91|640.61|23
1609956300000|2021-01-06 18:05:00|641.01|640.71|641.01|640.71|641.11|640.81|640.91|640.61|15
1609956600000|2021-01-06 18:10:00|641.11|640.81|641.31|641.01|641.31|641.01|641.01|640.71|19
1609956900000|2021-01-06 18:15:00|641.21|640.91|641.11|640.81|641.51|641.21|641.01|640.71|24
1609957200000|2021-01-06 18:20:00|641.01|640.71|641.11|640.81|641.21|640.91|640.91|640.61|18
1609957500000|2021-01-06 18:25:00|641.01|640.71|641.01|640.71|641.11|640.81|641.01|640.71|14
1609957800000|2021-01-06 18:30:00|640.91|640.61|640.91|640.61|641.01|640.71|640.81|640.51|16
1609958100000|2021-01-06 18:35:00|641.01|640.71|641.01|640.71|641.11|640.81|640.81|640.51|14
1609958400000|2021-01-06 18:40:00|641.11|640.81|641.61|641.31|641.71|641.41|641.01|640.71|47
1609958700000|2021-01-06 18:45:00|641.71|641.41|641.71|641.41|641.91|641.61|641.61|641.31|72
1609959000000|2021-01-06 18:50:00|641.61|641.31|641.21|640.91|641.71|641.41|641.21|640.91|11
1609959300000|2021-01-06 18:55:00|641.31|641.01|641.11|640.81|641.41|641.11|641.01|640.71|48
1609959600000|2021-01-06 19:00:00|641.01|640.71|641.61|641.31|641.71|641.41|641.01|640.71|9
1609959900000|2021-01-06 19:05:00|641.71|641.41|641.61|641.31|641.71|641.41|641.51|641.21|3
1609960200000|2021-01-06 19:10:00|641.51|641.21|641.21|640.91|641.61|641.31|641.21|640.91|43
1609960500000|2021-01-06 19:15:00|641.11|640.81|640.21|639.91|641.21|640.91|639.91|639.61|61
1609960800000|2021-01-06 19:20:00|640.31|640.01|639.91|639.61|640.61|640.31|639.81|639.51|26
1609961100000|2021-01-06 19:25:00|639.81|639.51|639.11|638.81|639.91|639.61|639.01|638.71|132
1609961400000|2021-01-06 19:30:00|639.01|638.71|639.31|639.01|639.81|639.51|638.81|638.51|119
1609961700000|2021-01-06 19:35:00|639.21|638.91|638.51|638.21|639.41|639.11|638.11|637.81|127
1609962000000|2021-01-06 19:40:00|638.41|638.11|638.51|638.21|639.11|638.81|638.11|637.81|86
1609962300000|2021-01-06 19:45:00|638.41|638.11|637.31|637.01|638.71|638.41|637.21|636.91|153
1609962600000|2021-01-06 19:50:00|637.41|637.11|637.81|637.51|637.81|637.51|637.11|636.81|71
1609962900000|2021-01-06 19:55:00|637.71|637.41|638.21|637.91|638.41|638.11|637.71|637.41|79
1609963200000|2021-01-06 20:00:00|638.11|637.81|637.21|636.91|638.11|637.81|637.01|636.71|54
1609963500000|2021-01-06 20:05:00|637.31|637.01|637.61|637.31|637.91|637.61|637.21|636.91|40
1609963800000|2021-01-06 20:10:00|637.71|637.41|637.91|637.61|638.51|638.21|637.41|637.11|53
1609964100000|2021-01-06 20:15:00|638.01|637.71|637.81|637.51|638.21|637.91|637.41|637.11|24
1609964400000|2021-01-06 20:20:00|637.91|637.61|637.21|636.91|638.11|637.81|637.11|636.81|89
1609964700000|2021-01-06 20:25:00|637.11|636.81|637.71|637.41|638.11|637.81|636.71|636.41|65
1609965000000|2021-01-06 20:30:00|637.81|637.51|637.71|637.41|638.11|637.81|637.11|636.81|24
1609965300000|2021-01-06 20:35:00|637.61|637.31|637.11|636.81|637.81|637.51|637.11|636.81|37
1609965600000|2021-01-06 20:40:00|637.21|636.91|637.51|637.21|637.81|637.51|637.11|636.81|18
1609965900000|2021-01-06 20:45:00|637.61|637.31|637.71|637.41|637.81|637.51|637.11|636.81|50
1609966200000|2021-01-06 20:50:00|637.51|637.21|637.31|637.01|637.51|637.21|636.71|636.41|82
1609966500000|2021-01-06 20:55:00|637.41|637.11|637.21|636.91|637.51|637.21|636.91|636.61|66
1609966800000|2021-01-06 21:00:00|637.41|636.81|637.71|637.21|637.71|637.21|635.71|635.21|0
1609967100000|2021-01-06 21:05:00|637.81|637.31|638.71|638.21|639.01|638.51|637.81|637.31|0
1609967400000|2021-01-06 21:10:00|638.81|638.31|638.91|638.41|639.01|638.51|638.41|637.91|0
1609967700000|2021-01-06 21:15:00|638.81|638.31|638.91|638.41|638.91|638.41|638.81|638.31|0
1609968000000|2021-01-06 21:20:00|638.81|638.31|638.91|638.41|638.91|638.41|638.81|638.31|0
1609968300000|2021-01-06 21:25:00|638.81|638.31|638.81|638.31|638.91|638.41|638.81|638.31|0
1609968600000|2021-01-06 21:30:00|638.91|638.41|640.11|639.61|640.21|639.71|638.71|638.21|0
1609968900000|2021-01-06 21:35:00|640.21|639.71|639.31|638.81|640.21|639.71|639.21|638.71|0
1609969200000|2021-01-06 21:40:00|639.41|638.91|639.01|638.51|639.41|638.91|638.71|638.21|0
1609969500000|2021-01-06 21:45:00|638.91|638.41|639.01|638.51|639.11|638.61|638.81|638.31|0
1609969800000|2021-01-06 21:50:00|638.91|638.41|638.81|638.31|639.11|638.61|638.61|638.11|0
1609970100000|2021-01-06 21:55:00|638.71|638.21|639.01|638.51|639.01|638.51|638.61|638.11|0
1609970400000|2021-01-06 22:00:00|638.91|638.41|638.71|638.21|638.91|638.41|638.71|638.21|0
1609970700000|2021-01-06 22:05:00|638.61|638.11|638.71|638.21|638.71|638.21|638.51|638.01|0
1609971000000|2021-01-06 22:10:00|638.61|638.11|638.61|638.11|638.71|638.21|638.61|638.11|0
1609971300000|2021-01-06 22:15:00|638.71|638.21|638.61|638.11|638.71|638.21|638.61|638.11|0
1609971600000|2021-01-06 22:20:00|638.71|638.21|638.81|638.31|638.81|638.31|638.71|638.21|0
1609971900000|2021-01-06 22:25:00|638.91|638.41|639.21|638.71|639.21|638.71|638.81|638.31|0
1609972200000|2021-01-06 22:30:00|639.11|638.61|639.21|638.71|639.21|638.71|639.11|638.61|0
1609972500000|2021-01-06 22:35:00|639.11|638.61|639.21|638.71|639.31|638.81|639.11|638.61|0
1609972800000|2021-01-06 22:40:00|638.91|638.41|638.91|638.41|639.01|638.51|638.91|638.41|0
1609973100000|2021-01-06 22:45:00|639.01|638.51|638.81|638.31|639.01|638.51|638.81|638.31|0
1609973400000|2021-01-06 22:50:00|638.91|638.41|638.91|638.41|638.91|638.41|638.81|638.31|0
1609973700000|2021-01-06 22:55:00|638.81|638.31|639.01|638.51|639.01|638.51|638.81|638.31|0
1609974000000|2021-01-06 23:00:00|638.91|638.41|638.91|638.41|639.41|638.91|638.41|637.91|0
1609974300000|2021-01-06 23:05:00|639.01|638.51|638.91|638.41|639.41|638.91|638.91|638.41|0
1609974600000|2021-01-06 23:10:00|639.01|638.51|638.91|638.41|639.11|638.61|638.81|638.31|0
1609974900000|2021-01-06 23:15:00|639.01|638.51|638.81|638.31|639.11|638.61|638.81|638.31|0
1609975200000|2021-01-06 23:20:00|638.71|638.21|638.81|638.31|638.91|638.41|638.71|638.21|0
1609975500000|2021-01-06 23:25:00|638.91|638.41|638.81|638.31|638.91|638.41|638.61|638.11|0
1609975800000|2021-01-06 23:30:00|638.91|638.41|638.51|638.01|638.91|638.41|638.41|637.91|0
1609976100000|2021-01-06 23:35:00|638.61|638.11|638.51|638.01|638.71|638.21|638.51|638.01|0
1609976400000|2021-01-06 23:40:00|638.41|637.91|638.51|638.01|638.61|638.11|638.31|637.81|0
1609976700000|2021-01-06 23:45:00|638.61|638.11|639.01|638.51|639.11|638.61|638.61|638.11|0
1609977000000|2021-01-06 23:50:00|638.91|638.41|638.91|638.41|639.01|638.51|638.81|638.31|0
1609977300000|2021-01-06 23:55:00|638.81|638.31|638.71|638.21|639.01|638.51|638.71|638.21|0
1609977600000|2021-01-07 00:00:00|638.81|638.31|638.71|638.21|638.91|638.41|638.71|638.21|0
1609977900000|2021-01-07 00:05:00|638.81|638.31|638.01|637.51|638.91|638.41|637.81|637.31|0
1609978200000|2021-01-07 00:10:00|637.91|637.41|637.71|637.21|638.11|637.61|637.61|637.11|0
1609978500000|2021-01-07 00:15:00|637.81|637.31|638.01|637.51|638.01|637.51|637.41|636.91|0
1609978800000|2021-01-07 00:20:00|637.91|637.41|637.71|637.21|638.01|637.51|637.51|637.01|0
1609979100000|2021-01-07 00:25:00|637.81|637.31|637.91|637.41|637.91|637.41|637.61|637.11|0
1609979400000|2021-01-07 00:30:00|638.01|637.51|638.21|637.71|638.21|637.71|637.91|637.41|0
1609979700000|2021-01-07 00:35:00|638.11|637.61|638.11|637.61|638.31|637.81|638.11|637.61|0
1609980000000|2021-01-07 00:40:00|638.21|637.71|638.21|637.71|638.21|637.71|638.11|637.61|0
1609980300000|2021-01-07 00:45:00|638.31|637.81|638.71|638.21|638.81|638.31|638.21|637.71|0
1609980600000|2021-01-07 00:50:00|638.61|638.11|639.21|638.71|639.21|638.71|638.61|638.11|0
1609980900000|2021-01-07 00:55:00|639.11|638.61|638.81|638.31|639.21|638.71|638.71|638.21|0
1609981200000|2021-01-07 01:00:00|638.71|638.21|639.91|639.41|640.21|639.71|638.71|638.21|0
1609981500000|2021-01-07 01:05:00|639.81|639.31|639.71|639.21|640.01|639.51|639.51|639.01|0
1609981800000|2021-01-07 01:10:00|639.81|639.31|639.91|639.41|639.91|639.41|639.71|639.21|0
1609982100000|2021-01-07 01:15:00|640.01|639.51|639.81|639.31|640.01|639.51|639.71|639.21|0
1609982400000|2021-01-07 01:20:00|639.91|639.41|640.61|640.11|640.61|640.11|639.91|639.41|0
1609982700000|2021-01-07 01:25:00|640.71|640.21|641.21|640.71|641.41|640.91|640.71|640.21|0
1609983000000|2021-01-07 01:30:00|641.31|640.81|641.21|640.71|641.41|640.91|640.91|640.41|0
1609983300000|2021-01-07 01:35:00|641.31|640.81|641.41|640.91|641.71|641.21|641.01|640.51|0
1609983600000|2021-01-07 01:40:00|641.31|640.81|641.81|641.31|641.81|641.31|641.31|640.81|0
1609983900000|2021-01-07 01:45:00|641.71|641.21|641.81|641.31|641.81|641.31|641.51|641.01|0
1609984200000|2021-01-07 01:50:00|641.91|641.41|641.81|641.31|642.01|641.51|641.61|641.11|0
1609984500000|2021-01-07 01:55:00|641.71|641.21|641.71|641.21|641.71|641.21|641.51|641.01|0
1609984800000|2021-01-07 02:00:00|641.61|641.11|640.71|640.21|641.71|641.21|640.71|640.21|0
1609985100000|2021-01-07 02:05:00|640.81|640.31|641.01|640.51|641.01|640.51|640.71|640.21|0
1609985400000|2021-01-07 02:10:00|641.11|640.61|640.81|640.31|641.21|640.71|640.71|640.21|0
1609985700000|2021-01-07 02:15:00|640.91|640.41|640.91|640.41|641.01|640.51|640.61|640.11|0
1609986000000|2021-01-07 02:20:00|640.81|640.31|640.41|639.91|641.11|640.61|640.41|639.91|0
1609986300000|2021-01-07 02:25:00|640.51|640.01|640.11|639.61|640.71|640.21|640.11|639.61|0
1609986600000|2021-01-07 02:30:00|640.21|639.71|640.61|640.11|640.61|640.11|640.11|639.61|0
1609986900000|2021-01-07 02:35:00|640.51|640.01|640.61|640.11|640.81|640.31|640.41|639.91|0
1609987200000|2021-01-07 02:40:00|640.71|640.21|640.61|640.11|640.81|640.31|640.61|640.11|0
1609987500000|2021-01-07 02:45:00|640.51|640.01|640.51|640.01|640.61|640.11|640.51|640.01|0
1609987800000|2021-01-07 02:50:00|640.61|640.11|640.51|640.01|640.61|640.11|640.51|640.01|0
1609988100000|2021-01-07 02:55:00|640.61|640.11|640.61|640.11|640.61|640.11|640.51|640.01|0
1609988700000|2021-01-07 03:05:00|640.71|640.21|640.61|640.11|640.81|640.31|640.61|640.11|0
1609989000000|2021-01-07 03:10:00|640.71|640.21|640.81|640.31|641.11|640.61|640.61|640.11|0
1609989300000|2021-01-07 03:15:00|640.71|640.21|640.61|640.11|640.81|640.31|640.51|640.01|0
1609989600000|2021-01-07 03:20:00|640.71|640.21|640.61|640.11|640.81|640.31|640.51|640.01|0
1609989900000|2021-01-07 03:25:00|640.81|640.31|640.81|640.31|640.81|640.31|640.51|640.01|0
1609990200000|2021-01-07 03:30:00|640.71|640.21|640.51|640.01|640.81|640.31|640.51|640.01|0
1609990500000|2021-01-07 03:35:00|640.61|640.11|640.31|639.81|640.61|640.11|640.31|639.81|0
1609990800000|2021-01-07 03:40:00|640.41|639.91|640.41|639.91|640.41|639.91|640.31|639.81|0
1609991100000|2021-01-07 03:45:00|640.31|639.81|640.81|640.31|640.81|640.31|640.31|639.81|0
1609991400000|2021-01-07 03:50:00|640.71|640.21|640.61|640.11|640.81|640.31|640.61|640.11|0
1609991700000|2021-01-07 03:55:00|640.71|640.21|640.81|640.31|640.81|640.31|640.61|640.11|0
1609992000000|2021-01-07 04:00:00|640.71|640.21|640.71|640.21|640.91|640.41|640.71|640.21|0
1609992300000|2021-01-07 04:05:00|640.81|640.31|640.91|640.41|640.91|640.41|640.71|640.21|0
1609992600000|2021-01-07 04:10:00|641.11|640.61|640.91|640.41|641.11|640.61|640.91|640.41|0
1609992900000|2021-01-07 04:15:00|641.01|640.51|641.01|640.51|641.11|640.61|640.91|640.41|0
1609993200000|2021-01-07 04:20:00|640.91|640.41|640.91|640.41|641.11|640.61|640.91|640.41|0
1609993500000|2021-01-07 04:25:00|641.01|640.51|640.71|640.21|641.11|640.61|640.71|640.21|0
1609993800000|2021-01-07 04:30:00|640.61|640.11|640.81|640.31|640.81|640.31|640.61|640.11|0
1609994100000|2021-01-07 04:35:00|640.91|640.41|640.81|640.31|640.91|640.41|640.61|640.11|0
1609994400000|2021-01-07 04:40:00|640.71|640.21|640.71|640.21|640.81|640.31|640.61|640.11|0
1609994700000|2021-01-07 04:45:00|640.81|640.31|640.61|640.11|640.81|640.31|640.61|640.11|0
1609995000000|2021-01-07 04:50:00|640.51|640.01|640.41|639.91|640.61|640.11|640.41|639.91|0
1609995300000|2021-01-07 04:55:00|640.51|640.01|640.11|639.61|640.51|640.01|639.91|639.41|0
1609995600000|2021-01-07 05:00:00|640.21|639.71|640.21|639.71|640.41|639.91|640.11|639.61|0
1609995900000|2021-01-07 05:05:00|640.11|639.61|640.41|639.91|640.41|639.91|640.11|639.61|0
1609996200000|2021-01-07 05:10:00|640.31|639.81|640.11|639.61|640.31|639.81|640.11|639.61|0
1609996500000|2021-01-07 05:15:00|640.01|639.51|639.91|639.41|640.11|639.61|639.81|639.31|0
1609996800000|2021-01-07 05:20:00|639.81|639.31|640.21|639.71|640.31|639.81|639.81|639.31|0
1609997100000|2021-01-07 05:25:00|640.11|639.61|640.11|639.61|640.21|639.71|639.91|639.41|0
1609997400000|2021-01-07 05:30:00|640.21|639.71|640.21|639.71|640.41|639.91|639.91|639.41|0
1609997700000|2021-01-07 05:35:00|640.31|639.81|640.31|639.81|640.41|639.91|640.21|639.71|0
1609998000000|2021-01-07 05:40:00|640.21|639.71|640.61|640.11|640.61|640.11|640.21|639.71|0
1609998300000|2021-01-07 05:45:00|640.71|640.21|640.91|640.41|640.91|640.41|640.71|640.21|0
1609998600000|2021-01-07 05:50:00|640.81|640.31|640.61|640.11|640.91|640.41|640.61|640.11|0
1609998900000|2021-01-07 05:55:00|640.71|640.21|640.91|640.41|640.91|640.41|640.61|640.11|0
1609999200000|2021-01-07 06:00:00|641.01|640.51|641.11|640.61|641.21|640.71|640.91|640.41|0
1609999500000|2021-01-07 06:05:00|641.01|640.51|640.91|640.41|641.11|640.61|640.91|640.41|0
1609999800000|2021-01-07 06:10:00|640.81|640.31|640.61|640.11|640.81|640.31|640.51|640.01|0
1610000100000|2021-01-07 06:15:00|640.51|640.01|640.71|640.21|640.81|640.31|640.51|640.01|0
1610000400000|2021-01-07 06:20:00|640.81|640.31|640.91|640.41|640.91|640.41|640.81|640.31|0
1610000700000|2021-01-07 06:25:00|641.01|640.51|640.81|640.31|641.01|640.51|640.61|640.11|0
1610001000000|2021-01-07 06:30:00|640.71|640.21|640.81|640.31|640.91|640.41|640.61|640.11|0
1610001300000|2021-01-07 06:35:00|640.91|640.41|640.91|640.41|641.01|640.51|640.91|640.41|0
1610001600000|2021-01-07 06:40:00|640.81|640.31|640.81|640.31|640.91|640.41|640.81|640.31|0
1610001900000|2021-01-07 06:45:00|640.91|640.41|641.11|640.61|641.41|640.91|640.91|640.41|0
1610002200000|2021-01-07 06:50:00|641.21|640.71|641.91|641.41|641.91|641.41|641.11|640.61|0
1610002500000|2021-01-07 06:55:00|641.81|641.31|641.51|641.01|641.91|641.41|641.41|640.91|0
1610002800000|2021-01-07 07:00:00|641.41|640.91|641.61|641.31|641.91|641.61|640.41|640.11|233
1610003100000|2021-01-07 07:05:00|641.51|641.21|641.41|641.11|641.71|641.41|641.11|640.81|57
1610003400000|2021-01-07 07:10:00|641.51|641.21|641.71|641.41|641.81|641.51|641.31|641.01|87
1610003700000|2021-01-07 07:15:00|641.81|641.51|641.81|641.51|642.01|641.71|641.61|641.31|64
1610004000000|2021-01-07 07:20:00|641.71|641.41|641.81|641.51|641.91|641.61|641.61|641.31|29
1610004300000|2021-01-07 07:25:00|641.71|641.41|641.51|641.21|641.81|641.51|641.51|641.21|32
1610004600000|2021-01-07 07:30:00|641.41|641.11|641.61|641.31|641.71|641.41|641.31|641.01|16
1610004900000|2021-01-07 07:35:00|641.71|641.41|641.41|641.11|641.91|641.61|641.11|640.81|47
1610005200000|2021-01-07 07:40:00|641.51|641.21|641.21|640.91|641.71|641.41|641.11|640.81|29
1610005500000|2021-01-07 07:45:00|641.11|640.81|641.21|640.91|641.31|641.01|641.01|640.71|29
1610005800000|2021-01-07 07:50:00|641.11|640.81|641.41|641.11|641.41|641.11|641.01|640.71|36
1610006100000|2021-01-07 07:55:00|641.51|641.21|642.11|641.81|642.21|641.91|641.21|640.91|139
1610006400000|2021-01-07 08:00:00|642.01|641.91|642.01|641.91|642.51|642.41|641.21|641.11|769
1610006700000|2021-01-07 08:05:00|641.91|641.81|640.81|640.71|641.91|641.81|640.31|640.21|431
1610007000000|2021-01-07 08:10:00|640.91|640.81|640.51|640.41|641.11|641.01|640.41|640.31|303
1610007300000|2021-01-07 08:15:00|640.61|640.51|641.71|641.61|641.81|641.71|640.61|640.51|268
1610007600000|2021-01-07 08:20:00|641.81|641.71|642.41|642.31|642.41|642.31|641.61|641.51|240
1610007900000|2021-01-07 08:25:00|642.51|642.41|641.61|641.51|642.51|642.41|641.61|641.51|181
1610008200000|2021-01-07 08:30:00|641.51|641.41|639.01|638.91|641.51|641.41|638.71|638.61|575
1610008500000|2021-01-07 08:35:00|639.11|639.01|639.71|639.61|640.01|639.91|639.01|638.91|213
1610008800000|2021-01-07 08:40:00|639.74|639.64|639.84|639.74|640.04|639.94|639.04|638.94|160
1610009100000|2021-01-07 08:45:00|639.74|639.64|638.94|638.84|640.04|639.94|638.94|638.84|122
1610009400000|2021-01-07 08:50:00|639.04|638.94|639.04|638.94|639.54|639.44|638.44|638.34|181
1610009700000|2021-01-07 08:55:00|638.94|638.84|639.24|639.14|639.24|639.14|638.54|638.44|110
1610010000000|2021-01-07 09:00:00|639.14|639.04|638.84|638.74|639.34|639.24|638.54|638.44|144
1610010300000|2021-01-07 09:05:00|638.94|638.84|639.04|638.94|639.34|639.24|638.84|638.74|75
1610010600000|2021-01-07 09:10:00|639.14|639.04|638.44|638.34|639.24|639.14|638.24|638.14|135
1610010900000|2021-01-07 09:15:00|638.54|638.44|638.74|638.64|638.84|638.74|638.14|638.04|111
1610011200000|2021-01-07 09:20:00|638.84|638.74|638.44|638.34|638.84|638.74|638.14|638.04|134
1610011500000|2021-01-07 09:25:00|638.54|638.44|638.74|638.64|638.84|638.74|638.34|638.24|111
1610011800000|2021-01-07 09:30:00|638.84|638.74|638.14|638.04|638.84|638.74|637.74|637.64|143
1610012100000|2021-01-07 09:35:00|638.04|637.94|638.14|638.04|638.24|638.14|637.74|637.64|87
1610012400000|2021-01-07 09:40:00|638.04|637.94|638.44|638.34|638.44|638.34|637.94|637.84|55
1610012700000|2021-01-07 09:45:00|638.54|638.44|638.24|638.14|638.64|638.54|637.84|637.74|101
1610013000000|2021-01-07 09:50:00|638.34|638.24|638.44|638.34|638.64|638.54|638.14|638.04|69
1610013300000|2021-01-07 09:55:00|638.34|638.24|638.84|638.74|638.94|638.84|638.04|637.94|115
1610013600000|2021-01-07 10:00:00|638.74|638.64|638.84|638.74|638.94|638.84|638.34|638.24|162
1610013900000|2021-01-07 10:05:00|638.94|638.84|639.04|638.94|639.14|639.04|638.64|638.54|191
1610014200000|2021-01-07 10:10:00|638.94|638.84|638.74|638.64|639.14|639.04|638.74|638.64|103
1610014500000|2021-01-07 10:15:00|638.84|638.74|639.04|638.94|639.24|639.14|638.84|638.74|107
1610014800000|2021-01-07 10:20:00|639.14|639.04|639.14|639.04|639.34|639.24|639.04|638.94|126
1610015100000|2021-01-07 10:25:00|639.04|638.94|639.24|639.14|639.34|639.24|638.84|638.74|106
1610015400000|2021-01-07 10:30:00|639.14|639.04|638.84|638.74|639.24|639.14|638.74|638.64|99
1610015700000|2021-01-07 10:35:00|638.74|638.64|639.24|639.14|639.34|639.24|638.74|638.64|78
1610016000000|2021-01-07 10:40:00|639.34|639.24|638.94|638.84|639.34|639.24|638.64|638.54|89
1610016300000|2021-01-07 10:45:00|638.84|638.74|638.64|638.54|638.84|638.74|638.44|638.34|95
1610016600000|2021-01-07 10:50:00|638.54|638.44|638.14|638.04|638.54|638.44|637.74|637.64|145
1610016900000|2021-01-07 10:55:00|638.04|637.94|637.54|637.44|638.34|638.24|637.44|637.34|78
1610017200000|2021-01-07 11:00:00|637.44|637.34|637.34|637.24|637.44|637.34|636.24|636.14|385
1610017500000|2021-01-07 11:05:00|637.24|637.14|637.04|636.94|637.34|637.24|636.84|636.74|151
1610017800000|2021-01-07 11:10:00|636.94|636.84|637.44|637.34|637.44|637.34|636.94|636.84|86
1610018100000|2021-01-07 11:15:00|637.34|637.24|637.74|637.64|637.94|637.84|637.34|637.24|106
1610018400000|2021-01-07 11:20:00|637.84|637.74|637.44|637.34|637.94|637.84|637.34|637.24|85
1610018700000|2021-01-07 11:25:00|637.34|637.24|637.54|637.44|637.64|637.54|637.24|637.14|118
1610019000000|2021-01-07 11:30:00|637.64|637.54|637.74|637.64|638.14|638.04|637.54|637.44|85
1610019300000|2021-01-07 11:35:00|637.84|637.74|637.44|637.34|638.04|637.94|637.44|637.34|61
1610019600000|2021-01-07 11:40:00|637.34|637.24|636.74|636.64|637.64|637.54|636.74|636.64|96
1610019900000|2021-01-07 11:45:00|636.64|636.54|637.34|637.24|637.44|637.34|636.54|636.44|107
1610020200000|2021-01-07 11:50:00|637.44|637.34|637.04|636.94|637.54|637.44|636.84|636.74|62
1610020500000|2021-01-07 11:55:00|636.94|636.84|636.34|636.24|636.94|636.84|636.24|636.14|139
1610020800000|2021-01-07 12:00:00|636.44|636.34|636.64|636.54|636.74|636.64|636.04|635.94|194
1610021100000|2021-01-07 12:05:00|636.54|636.44|636.64|636.54|636.94|636.84|636.54|636.44|69
1610021400000|2021-01-07 12:10:00|636.74|636.64|636.84|636.74|636.94|636.84|636.64|636.54|105
1610021700000|2021-01-07 12:15:00|636.94|636.84|636.74|636.64|637.14|637.04|636.54|636.44|112
1610022000000|2021-01-07 12:20:00|636.64|636.54|636.44|636.34|636.74|636.64|636.34|636.24|88
1610022300000|2021-01-07 12:25:00|636.54|636.44|636.74|636.64|636.94|636.84|636.54|636.44|95
1610022600000|2021-01-07 12:30:00|636.84|636.74|636.94|636.84|637.24|637.14|636.74|636.64|73
1610022900000|2021-01-07 12:35:00|636.84|636.74|637.14|637.04|637.14|637.04|636.64|636.54|46
1610023200000|2021-01-07 12:40:00|637.01|636.91|637.41|637.31|637.41|637.31|636.81|636.71|91
1610023500000|2021-01-07 12:45:00|637.51|637.41|637.11|637.01|637.51|637.41|637.11|637.01|54
1610023800000|2021-01-07 12:50:00|637.01|636.91|637.31|637.21|637.41|637.31|636.71|636.61|113
1610024100000|2021-01-07 12:55:00|637.21|637.11|637.41|637.31|637.41|637.31|637.11|637.01|54
1610024400000|2021-01-07 13:00:00|637.51|637.41|637.51|637.41|637.61|637.51|637.21|637.11|67
1610024700000|2021-01-07 13:05:00|637.61|637.51|637.41|637.31|637.71|637.61|637.31|637.21|62
1610025000000|2021-01-07 13:10:00|637.51|637.41|637.51|637.41|637.61|637.51|637.01|636.91|95
1610025300000|2021-01-07 13:15:00|637.41|637.31|637.41|637.31|637.51|637.41|637.21|637.11|69
1610025600000|2021-01-07 13:20:00|637.51|637.41|637.41|637.31|637.71|637.61|637.31|637.21|93
1610025900000|2021-01-07 13:25:00|637.31|637.21|636.71|636.61|637.41|637.31|636.61|636.51|54
1610026200000|2021-01-07 13:30:00|636.81|636.71|637.21|637.11|637.21|637.11|636.71|636.61|76
1610026500000|2021-01-07 13:35:00|637.11|637.01|637.21|637.11|637.21|637.11|636.81|636.71|86
1610026800000|2021-01-07 13:40:00|637.11|637.01|637.31|637.21|637.31|637.21|637.11|637.01|35
1610027100000|2021-01-07 13:45:00|637.21|637.11|637.11|637.01|637.41|637.31|637.01|636.91|55
1610027400000|2021-01-07 13:50:00|637.01|636.91|636.91|636.81|637.11|637.01|636.91|636.81|74
1610027700000|2021-01-07 13:55:00|637.01|636.91|636.71|636.61|637.01|636.91|636.71|636.61|37
1610028000000|2021-01-07 14:00:00|636.81|636.71|637.01|636.91|637.11|637.01|636.71|636.61|101
1610028300000|2021-01-07 14:05:00|637.11|637.01|637.41|637.31|637.51|637.41|637.11|637.01|63
1610028600000|2021-01-07 14:10:00|637.31|637.21|637.31|637.21|637.31|637.21|637.11|637.01|43
1610028900000|2021-01-07 14:15:00|637.21|637.11|637.41|637.31|637.51|637.41|637.21|637.11|46
1610029200000|2021-01-07 14:20:00|637.51|637.41|637.41|637.31|637.51|637.41|637.31|637.21|77
1610029500000|2021-01-07 14:25:00|637.51|637.41|637.31|637.21|637.51|637.41|637.21|637.11|60
1610029800000|2021-01-07 14:30:00|637.21|637.11|637.21|637.11|637.81|637.71|637.11|637.01|365
1610030100000|2021-01-07 14:35:00|637.31|637.21|636.81|636.71|637.51|637.41|636.81|636.71|199
1610030400000|2021-01-07 14:40:00|636.91|636.81|637.21|637.11|637.21|637.11|636.51|636.41|174
1610030700000|2021-01-07 14:45:00|637.31|637.21|637.71|637.61|637.81|637.71|637.21|637.11|217
1610031000000|2021-01-07 14:50:00|637.61|637.51|638.11|638.01|638.11|638.01|637.61|637.51|169
1610031300000|2021-01-07 14:55:00|638.21|638.11|638.31|638.21|638.71|638.61|638.11|638.01|267
1610031600000|2021-01-07 15:00:00|638.51|638.41|639.01|638.91|639.01|638.91|638.41|638.31|243
1610031900000|2021-01-07 15:05:00|639.11|639.01|639.01|638.91|639.21|639.11|638.71|638.61|186
1610032200000|2021-01-07 15:10:00|639.06|638.96|638.56|638.46|639.16|639.06|638.46|638.36|165
1610032500000|2021-01-07 15:15:00|638.66|638.56|638.96|638.86|639.06|638.96|638.26|638.16|199
1610032800000|2021-01-07 15:20:00|638.86|638.76|638.36|638.26|639.06|638.96|638.36|638.26|113
1610033100000|2021-01-07 15:25:00|638.46|638.36|638.46|638.36|638.86|638.76|638.36|638.26|93
1610033400000|2021-01-07 15:30:00|638.56|638.46|638.86|638.76|638.96|638.86|638.36|638.26|139
1610033700000|2021-01-07 15:35:00|638.96|638.86|639.16|639.06|639.36|639.26|638.86|638.76|96
1610034000000|2021-01-07 15:40:00|639.06|638.96|639.46|639.36|639.46|639.36|639.06|638.96|187
1610034300000|2021-01-07 15:45:00|639.36|639.26|639.56|639.46|639.66|639.56|639.26|639.16|115
1610034600000|2021-01-07 15:50:00|639.46|639.36|639.16|639.06|639.46|639.36|639.06|638.96|116
1610034900000|2021-01-07 15:55:00|639.26|639.16|639.16|639.06|639.36|639.26|639.06|638.96|186
1610035200000|2021-01-07 16:00:00|639.26|639.16|639.16|639.06|639.56|639.46|638.96|638.86|205
1610035500000|2021-01-07 16:05:00|639.06|638.96|638.86|638.76|639.16|639.06|638.66|638.56|132
1610035800000|2021-01-07 16:10:00|638.96|638.86|638.86|638.76|639.36|639.26|638.66|638.56|141
1610036100000|2021-01-07 16:15:00|638.96|638.86|638.76|638.66|638.96|638.86|638.66|638.56|96
1610036400000|2021-01-07 16:20:00|638.86|638.76|638.96|638.86|639.06|638.96|638.86|638.76|366
1610036700000|2021-01-07 16:25:00|639.06|638.96|638.86|638.76|639.26|639.16|638.76|638.66|164
1610037000000|2021-01-07 16:30:00|638.96|638.66|637.96|637.66|639.26|638.96|637.66|637.36|551
1610037300000|2021-01-07 16:35:00|638.06|637.76|638.36|638.06|638.46|638.16|637.66|637.36|203
1610037600000|2021-01-07 16:40:00|638.46|638.16|638.06|637.76|638.46|638.16|638.06|637.76|95
1610037900000|2021-01-07 16:45:00|638.16|637.86|637.66|637.36|638.16|637.86|637.66|637.36|60
1610038200000|2021-01-07 16:50:00|637.76|637.46|637.36|637.06|637.76|637.46|637.26|636.96|83
1610038500000|2021-01-07 16:55:00|637.46|637.16|637.36|637.06|637.46|637.16|637.06|636.76|51
1610038800000|2021-01-07 17:00:00|637.26|636.96|637.46|637.16|637.66|637.36|637.26|636.96|51
1610039100000|2021-01-07 17:05:00|637.36|637.06|637.36|637.06|637.56|637.26|637.26|636.96|21
1610039400000|2021-01-07 17:10:00|637.46|637.16|637.26|636.96|637.46|637.16|637.16|636.86|21
1610039700000|2021-01-07 17:15:00|637.36|637.06|637.46|637.16|637.66|637.36|637.26|636.96|49
1610040000000|2021-01-07 17:20:00|637.36|637.06|637.46|637.16|637.66|637.36|637.26|636.96|46
1610040300000|2021-01-07 17:25:00|637.36|637.06|637.36|637.06|637.46|637.16|637.16|636.86|56
1610040600000|2021-01-07 17:30:00|637.46|637.16|637.46|637.16|637.46|637.16|637.26|636.96|14
1610040900000|2021-01-07 17:35:00|637.36|637.06|637.36|637.06|637.46|637.16|637.26|636.96|6
1610041200000|2021-01-07 17:40:00|637.26|636.96|637.26|636.96|637.46|637.16|637.26|636.96|7
1610041500000|2021-01-07 17:45:00|637.36|637.06|637.26|636.96|637.46|637.16|637.26|636.96|14
1610041800000|2021-01-07 17:50:00|637.36|637.06|637.76|637.46|637.76|637.46|637.36|637.06|55
1610042100000|2021-01-07 17:55:00|637.66|637.36|637.76|637.46|637.86|637.56|637.66|637.36|19
1610042400000|2021-01-07 18:00:00|637.86|637.56|638.06|637.76|638.16|637.86|637.86|637.56|16
1610042700000|2021-01-07 18:05:00|637.96|637.66|637.66|637.36|637.96|637.66|637.66|637.36|45
1610043000000|2021-01-07 18:10:00|637.76|637.46|637.86|637.56|637.86|637.56|637.66|637.36|12
1610043300000|2021-01-07 18:15:00|637.96|637.66|637.96|637.66|638.16|637.86|637.86|637.56|17
1610043600000|2021-01-07 18:20:00|638.06|637.76|637.96|637.66|638.16|637.86|637.86|637.56|83
1610043900000|2021-01-07 18:25:00|637.86|637.56|637.66|637.36|638.06|637.76|637.66|637.36|18
1610044200000|2021-01-07 18:30:00|637.76|637.46|637.86|637.56|638.06|637.76|637.76|637.46|32
1610044500000|2021-01-07 18:35:00|637.96|637.66|638.56|638.26|638.56|638.26|637.96|637.66|121
1610044800000|2021-01-07 18:40:00|638.46|638.16|638.56|638.26|638.66|638.36|638.46|638.16|37
1610045100000|2021-01-07 18:45:00|638.46|638.16|637.96|637.66|638.46|638.16|637.86|637.56|51
1610045400000|2021-01-07 18:50:00|638.06|637.76|638.16|637.86|638.26|637.96|637.96|637.66|14
1610045700000|2021-01-07 18:55:00|638.26|637.96|638.46|638.16|638.46|638.16|638.26|637.96|9
1610046000000|2021-01-07 19:00:00|638.56|638.26|638.66|638.36|638.66|638.36|638.26|637.96|19
1610046300000|2021-01-07 19:05:00|638.56|638.26|638.66|638.36|638.76|638.46|638.56|638.26|13
1610046600000|2021-01-07 19:10:00|638.76|638.46|638.66|638.36|638.86|638.56|638.46|638.16|17
1610046900000|2021-01-07 19:15:00|638.56|638.26|638.56|638.26|638.66|638.36|638.56|638.26|7
1610047200000|2021-01-07 19:20:00|638.66|638.36|638.66|638.36|638.66|638.36|638.46|638.16|4
1610047500000|2021-01-07 19:25:00|638.56|638.26|638.26|637.96|638.56|638.26|638.16|637.86|11
1610047800000|2021-01-07 19:30:00|638.36|638.06|638.46|638.16|638.46|638.16|638.26|637.96|6
1610048100000|2021-01-07 19:35:00|638.36|638.06|638.46|638.16|638.56|638.26|638.36|638.06|11
1610048400000|2021-01-07 19:40:00|638.36|638.06|638.36|638.06|638.56|638.26|638.36|638.06|9
1610048700000|2021-01-07 19:45:00|638.46|638.16|638.36|638.06|638.46|638.16|638.26|637.96|19
1610049000000|2021-01-07 19:50:00|638.26|637.96|638.46|638.16|638.46|638.16|638.26|637.96|7
1610049300000|2021-01-07 19:55:00|638.56|638.26|638.76|638.46|638.76|638.46|638.56|638.26|14
1610049600000|2021-01-07 20:00:00|638.86|638.56|639.16|638.86|639.16|638.86|638.86|638.56|33
1610049900000|2021-01-07 20:05:00|639.06|638.76|638.96|638.66|639.16|638.86|638.96|638.66|15
1610050200000|2021-01-07 20:10:00|639.06|638.76|638.76|638.46|639.06|638.76|638.46|638.16|22
1610050500000|2021-01-07 20:15:00|638.66|638.36|638.96|638.66|638.96|638.66|638.66|638.36|0
1610050800000|2021-01-07 20:20:00|638.86|638.56|639.26|638.96|639.26|638.96|638.86|638.56|4
1610051100000|2021-01-07 20:25:00|639.16|638.86|639.16|638.86|639.26|638.96|639.06|638.76|26
1610051400000|2021-01-07 20:30:00|639.06|638.76|639.16|638.86|639.16|638.86|639.06|638.76|6
1610051700000|2021-01-07 20:35:00|639.06|638.76|639.26|638.96|639.36|639.06|638.96|638.66|6
1610052000000|2021-01-07 20:40:00|639.16|638.86|639.26|638.96|639.26|638.96|639.06|638.76|23
1610052300000|2021-01-07 20:45:00|639.36|639.06|639.16|638.86|639.36|639.06|639.16|638.86|41
1610052600000|2021-01-07 20:50:00|639.06|638.76|639.46|639.16|639.46|639.16|639.06|638.76|31
1610052900000|2021-01-07 20:55:00|639.36|639.06|639.36|639.06|639.46|639.16|638.96|638.66|79
1610053200000|2021-01-07 21:00:00|640.26|639.96|638.86|638.36|640.26|639.96|638.76|638.26|0
1610053500000|2021-01-07 21:05:00|638.76|638.26|638.96|638.46|639.46|638.96|638.76|638.26|0
1610053800000|2021-01-07 21:10:00|639.06|638.56|639.46|638.96|639.56|639.06|639.06|638.56|0
1610054100000|2021-01-07 21:15:00|639.56|639.06|639.46|638.96|639.56|639.06|639.46|638.96|0
1610054400000|2021-01-07 21:20:00|639.56|639.06|639.46|638.96|639.56|639.06|639.36|638.86|0
1610054700000|2021-01-07 21:25:00|639.36|638.86|639.46|638.96|639.46|638.96|639.36|638.86|0
1610055000000|2021-01-07 21:30:00|639.56|639.06|639.46|638.96|639.66|639.16|639.36|638.86|0
1610055300000|2021-01-07 21:35:00|639.36|638.86|639.36|638.86|639.46|638.96|639.26|638.76|0
1610055600000|2021-01-07 21:40:00|639.26|638.76|639.16|638.66|639.46|638.96|639.16|638.66|0
1610055900000|2021-01-07 21:45:00|639.26|638.76|639.16|638.66|639.26|638.76|639.06|638.56|0
1610056200000|2021-01-07 21:50:00|639.26|638.76|639.16|638.66|639.36|638.86|639.16|638.66|0
1610056500000|2021-01-07 21:55:00|639.26|638.76|639.36|638.86|639.36|638.86|639.06|638.56|0
1610056800000|2021-01-07 22:00:00|639.26|638.76|639.46|638.96|639.46|638.96|639.26|638.76|0
1610057100000|2021-01-07 22:05:00|639.36|638.86|639.36|638.86|639.36|638.86|639.36|638.86|0
1610057700000|2021-01-07 22:15:00|639.46|638.96|639.46|638.96|639.46|638.96|639.46|638.96|0
1610058300000|2021-01-07 22:25:00|639.36|638.86|639.46|638.96|639.46|638.96|639.36|638.86|0
1610059200000|2021-01-07 22:40:00|639.56|639.06|639.46|638.96|639.56|639.06|639.46|638.96|0
1610059800000|2021-01-07 22:50:00|639.56|639.06|639.56|639.06|639.56|639.06|639.56|639.06|0
1610060400000|2021-01-07 23:00:00|639.46|638.96|639.36|638.86|639.56|639.06|639.06|638.56|0
1610060700000|2021-01-07 23:05:00|639.26|638.76|639.16|638.66|639.36|638.86|639.16|638.66|0
1610061000000|2021-01-07 23:10:00|639.26|638.76|639.36|638.86|639.36|638.86|639.16|638.66|0
1610061300000|2021-01-07 23:15:00|639.26|638.76|639.26|638.76|639.36|638.86|639.16|638.66|0
1610061600000|2021-01-07 23:20:00|639.36|638.86|639.36|638.86|639.56|639.06|639.36|638.86|0
1610061900000|2021-01-07 23:25:00|639.26|638.76|638.96|638.46|639.36|638.86|638.96|638.46|0
1610062200000|2021-01-07 23:30:00|639.06|638.56|639.16|638.66|639.16|638.66|638.96|638.46|0
1610062500000|2021-01-07 23:35:00|639.26|638.76|639.56|639.06|639.66|639.16|639.26|638.76|0
1610062800000|2021-01-07 23:40:00|639.66|639.16|639.76|639.26|639.76|639.26|639.46|638.96|0
1610063100000|2021-01-07 23:45:00|639.86|639.36|639.96|639.46|640.06|639.56|639.76|639.26|0
1610063400000|2021-01-07 23:50:00|640.06|639.56|639.96|639.46|640.06|639.56|639.86|639.36|0
1610063700000|2021-01-07 23:55:00|639.86|639.36|639.76|639.26|639.86|639.36|639.66|639.16|0
1610064000000|2021-01-08 00:00:00|639.86|639.36|639.56|639.06|639.86|639.36|639.46|638.96|0
1610064300000|2021-01-08 00:05:00|639.46|638.96|639.96|639.46|639.96|639.46|639.46|638.96|0
1610064600000|2021-01-08 00:10:00|639.86|639.36|639.66|639.16|639.96|639.46|639.66|639.16|0
1610064900000|2021-01-08 00:15:00|639.56|639.06|639.96|639.46|639.96|639.46|639.26|638.76|0
1610065200000|2021-01-08 00:20:00|640.06|639.56|640.16|639.66|640.16|639.66|639.96|639.46|0
1610065500000|2021-01-08 00:25:00|640.06|639.56|640.96|640.46|640.96|640.46|640.06|639.56|0
1610065800000|2021-01-08 00:30:00|641.06|640.56|640.26|639.76|641.06|640.56|640.26|639.76|0
1610066100000|2021-01-08 00:35:00|640.16|639.66|640.46|639.96|640.46|639.96|640.16|639.66|0
1610066400000|2021-01-08 00:40:00|640.36|639.86|640.56|640.06|640.76|640.26|640.26|639.76|0
1610066700000|2021-01-08 00:45:00|640.66|640.16|640.96|640.46|641.06|640.56|640.56|640.06|0
1610067000000|2021-01-08 00:50:00|641.06|640.56|641.36|640.86|641.36|640.86|640.86|640.36|0
1610067300000|2021-01-08 00:55:00|641.46|640.96|641.66|641.16|641.66|641.16|641.46|640.96|0
1610067600000|2021-01-08 01:00:00|641.76|641.26|641.36|640.86|641.76|641.26|641.26|640.76|0
1610067900000|2021-01-08 01:05:00|641.26|640.76|641.36|640.86|641.36|640.86|641.16|640.66|0
1610068200000|2021-01-08 01:10:00|641.26|640.76|641.16|640.66|641.36|640.86|641.16|640.66|0
1610068500000|2021-01-08 01:15:00|641.06|640.56|640.86|640.36|641.16|640.66|640.86|640.36|0
1610068800000|2021-01-08 01:20:00|640.76|640.26|641.06|640.56|641.06|640.56|640.76|640.26|0
1610069100000|2021-01-08 01:25:00|641.16|640.66|641.16|640.66|641.16|640.66|641.06|640.56|0
1610069400000|2021-01-08 01:30:00|641.06|640.56|641.86|641.36|642.06|641.56|641.06|640.56|0
1610069700000|2021-01-08 01:35:00|641.96|641.46|642.06|641.56|642.06|641.56|641.76|641.26|0
1610070000000|2021-01-08 01:40:00|641.96|641.46|641.86|641.36|642.06|641.56|641.56|641.06|0
1610070300000|2021-01-08 01:45:00|641.96|641.46|641.86|641.36|642.16|641.66|641.86|641.36|0
1610070600000|2021-01-08 01:50:00|641.96|641.46|641.86|641.36|642.06|641.56|641.86|641.36|0
1610070900000|2021-01-08 01:55:00|641.76|641.26|641.86|641.36|642.06|641.56|641.76|641.26|0
1610071200000|2021-01-08 02:00:00|641.96|641.46|642.16|641.66|642.16|641.66|641.86|641.36|0
1610071500000|2021-01-08 02:05:00|642.26|641.76|641.96|641.46|642.36|641.86|641.76|641.26|0
1610071800000|2021-01-08 02:10:00|641.86|641.36|642.26|641.76|642.36|641.86|641.86|641.36|0
1610072100000|2021-01-08 02:15:00|642.36|641.86|642.26|641.76|642.36|641.86|642.16|641.66|0
1610072400000|2021-01-08 02:20:00|642.16|641.66|642.16|641.66|642.36|641.86|642.06|641.56|0
1610072700000|2021-01-08 02:25:00|642.26|641.76|642.46|641.96|642.66|642.16|642.16|641.66|0
1610073000000|2021-01-08 02:30:00|642.36|641.86|642.56|642.06|642.66|642.16|642.36|641.86|0
1610073300000|2021-01-08 02:35:00|642.46|641.96|642.16|641.66|642.66|642.16|642.16|641.66|0
1610073600000|2021-01-08 02:40:00|642.26|641.76|642.66|642.16|642.66|642.16|642.26|641.76|0
1610073900000|2021-01-08 02:45:00|642.56|642.06|642.46|641.96|642.56|642.06|642.36|641.86|0
1610074200000|2021-01-08 02:50:00|642.36|641.86|642.16|641.66|642.36|641.86|642.16|641.66|0
1610074500000|2021-01-08 02:55:00|642.06|641.56|642.16|641.66|642.16|641.66|641.96|641.46|0
1610074800000|2021-01-08 03:00:00|642.26|641.76|642.36|641.86|642.46|641.96|642.26|641.76|0
1610075100000|2021-01-08 03:05:00|642.26|641.76|642.26|641.76|642.36|641.86|641.96|641.46|0
1610075400000|2021-01-08 03:10:00|642.36|641.86|642.36|641.86|642.36|641.86|642.16|641.66|0
1610075700000|2021-01-08 03:15:00|642.46|641.96|642.66|642.16|642.66|642.16|642.36|641.86|0
1610076000000|2021-01-08 03:20:00|642.56|642.06|642.66|642.16|642.86|642.36|642.46|641.96|0
1610076300000|2021-01-08 03:25:00|642.76|642.26|642.66|642.16|642.76|642.26|642.56|642.06|0
1610076600000|2021-01-08 03:30:00|642.56|642.06|642.46|641.96|642.66|642.16|642.46|641.96|0
1610076900000|2021-01-08 03:35:00|642.56|642.06|642.26|641.76|642.56|642.06|642.26|641.76|0
1610077200000|2021-01-08 03:40:00|642.36|641.86|642.46|641.96|642.46|641.96|642.36|641.86|0
1610077500000|2021-01-08 03:45:00|642.56|642.06|642.76|642.26|642.76|642.26|642.56|642.06|0
1610077800000|2021-01-08 03:50:00|642.66|642.16|642.76|642.26|642.76|642.26|642.66|642.16|0
1610078100000|2021-01-08 03:55:00|642.86|642.36|642.76|642.26|642.86|642.36|642.76|642.26|0
1610078400000|2021-01-08 04:00:00|642.86|642.36|642.66|642.16|642.96|642.46|642.66|642.16|0
1610078700000|2021-01-08 04:05:00|642.76|642.26|642.36|641.86|642.76|642.26|642.36|641.86|0
1610079000000|2021-01-08 04:10:00|642.16|641.66|642.16|641.66|642.46|641.96|642.16|641.66|0
1610079300000|2021-01-08 04:15:00|642.06|641.56|642.16|641.66|642.36|641.86|642.06|641.56|0
1610079600000|2021-01-08 04:20:00|642.26|641.76|642.16|641.66|642.36|641.86|642.16|641.66|0
1610079900000|2021-01-08 04:25:00|642.26|641.76|641.66|641.16|642.26|641.76|641.66|641.16|0
1610080200000|2021-01-08 04:30:00|641.76|641.26|641.96|641.46|641.96|641.46|641.66|641.16|0
1610080500000|2021-01-08 04:35:00|642.06|641.56|642.16|641.66|642.36|641.86|642.06|641.56|0
1610080800000|2021-01-08 04:40:00|642.06|641.56|642.46|641.96|642.46|641.96|641.96|641.46|0
1610081100000|2021-01-08 04:45:00|642.36|641.86|642.66|642.16|642.66|642.16|642.26|641.76|0
1610081400000|2021-01-08 04:50:00|642.56|642.06|642.46|641.96|642.56|642.06|642.36|641.86|0
1610081700000|2021-01-08 04:55:00|642.36|641.86|642.46|641.96|642.66|642.16|642.36|641.86|0
1610082000000|2021-01-08 05:00:00|642.66|642.16|642.66|642.16|642.76|642.26|642.46|641.96|0
1610082300000|2021-01-08 05:05:00|642.76|642.26|642.76|642.26|642.76|642.26|642.66|642.16|0
1610082600000|2021-01-08 05:10:00|642.86|642.36|642.76|642.26|642.96|642.46|642.76|642.26|0
1610082900000|2021-01-08 05:15:00|642.86|642.36|642.96|642.46|642.96|642.46|642.76|642.26|0
1610083500000|2021-01-08 05:25:00|642.86|642.36|642.86|642.36|642.96|642.46|642.86|642.36|0
1610083800000|2021-01-08 05:30:00|642.96|642.46|642.86|642.36|642.96|642.46|642.86|642.36|0
1610084100000|2021-01-08 05:35:00|642.76|642.26|642.76|642.26|642.96|642.46|642.66|642.16|0
1610084400000|2021-01-08 05:40:00|642.66|642.16|642.66|642.16|642.96|642.46|642.66|642.16|0
1610084700000|2021-01-08 05:45:00|642.56|642.06|642.66|642.16|642.66|642.16|642.46|641.96|0
1610085000000|2021-01-08 05:50:00|642.56|642.06|642.76|642.26|642.76|642.26|642.46|641.96|0
1610085300000|2021-01-08 05:55:00|642.66|642.16|642.96|642.46|642.96|642.46|642.66|642.16|0
1610085600000|2021-01-08 06:00:00|643.06|642.56|642.96|642.46|643.16|642.66|642.76|642.26|0
1610085900000|2021-01-08 06:05:00|643.06|642.56|643.96|643.46|644.16|643.66|642.96|642.46|0
1610086200000|2021-01-08 06:10:00|643.86|643.36|643.96|643.46|644.36|643.86|643.86|643.36|0
1610086500000|2021-01-08 06:15:00|643.86|643.36|643.86|643.36|644.06|643.56|643.66|643.16|0
1610086800000|2021-01-08 06:20:00|643.76|643.26|643.56|643.06|643.86|643.36|643.56|643.06|0
1610087100000|2021-01-08 06:25:00|643.46|642.96|643.56|643.06|643.56|643.06|643.36|642.86|0
1610087400000|2021-01-08 06:30:00|643.36|642.86|643.06|642.56|643.36|642.86|643.06|642.56|0
1610087700000|2021-01-08 06:35:00|643.26|642.76|643.26|642.76|643.56|643.06|643.26|642.76|0
1610088000000|2021-01-08 06:40:00|643.16|642.66|643.06|642.56|643.26|642.76|643.06|642.56|0
1610088300000|2021-01-08 06:45:00|643.16|642.66|643.66|643.16|643.66|643.16|643.06|642.56|0
1610088600000|2021-01-08 06:50:00|643.56|643.06|643.36|642.86|643.66|643.16|643.36|642.86|0
1610088900000|2021-01-08 06:55:00|643.46|642.96|643.46|642.96|643.56|643.06|643.36|642.86|0
1610089200000|2021-01-08 07:00:00|643.56|643.16|643.46|643.16|643.86|643.56|643.36|643.06|380
1610089500000|2021-01-08 07:05:00|643.56|643.26|643.36|643.06|643.86|643.56|643.36|643.06|181
1610089800000|2021-01-08 07:10:00|643.46|643.16|643.46|643.16|643.56|643.26|643.26|642.96|69
1610090100000|2021-01-08 07:15:00|643.56|643.26|643.26|642.96|643.56|643.26|643.16|642.86|85
1610090400000|2021-01-08 07:20:00|643.16|642.86|643.16|642.86|643.16|642.86|642.96|642.66|66
1610090700000|2021-01-08 07:25:00|643.06|642.76|643.36|643.06|643.36|643.06|643.06|642.76|42
1610091000000|2021-01-08 07:30:00|643.46|643.16|643.56|643.26|643.56|643.26|643.26|642.96|70
1610091300000|2021-01-08 07:35:00|643.46|643.16|643.26|642.96|643.56|643.26|643.06|642.76|38
1610091600000|2021-01-08 07:40:00|643.36|643.06|643.46|643.16|643.46|643.16|643.16|642.86|29
1610091900000|2021-01-08 07:45:00|643.56|643.26|643.86|643.56|643.86|643.56|643.46|643.16|44
1610092200000|2021-01-08 07:50:00|643.96|643.66|643.86|643.56|643.96|643.66|643.56|643.26|54
1610092500000|2021-01-08 07:55:00|643.76|643.46|643.56|643.26|643.86|643.56|643.46|643.16|86
1610092800000|2021-01-08 08:00:00|643.46|643.36|644.56|644.46|645.26|645.16|642.96|642.86|906
1610093100000|2021-01-08 08:05:00|644.66|644.56|644.26|644.16|644.66|644.56|643.76|643.66|467
1610093400000|2021-01-08 08:10:00|644.36|644.26|643.96|643.86|644.56|644.46|643.76|643.66|445
1610093700000|2021-01-08 08:15:00|644.06|643.96|644.46|644.36|644.86|644.76|643.96|643.86|384
1610094000000|2021-01-08 08:20:00|644.56|644.46|643.66|643.56|644.66|644.56|643.66|643.56|296
1610094300000|2021-01-08 08:25:00|643.76|643.66|644.06|643.96|644.36|644.26|643.66|643.56|272
1610094600000|2021-01-08 08:30:00|643.96|643.86|643.96|643.86|644.16|644.06|643.36|643.26|237
1610094900000|2021-01-08 08:35:00|643.86|643.76|644.56|644.46|644.86|644.76|643.86|643.76|215
1610095200000|2021-01-08 08:40:00|644.58|644.48|644.68|644.58|644.78|644.68|644.08|643.98|158
1610095500000|2021-01-08 08:45:00|644.78|644.68|644.28|644.18|644.78|644.68|644.08|643.98|151
1610095800000|2021-01-08 08:50:00|644.38|644.28|643.88|643.78|644.48|644.38|643.38|643.28|188
1610096100000|2021-01-08 08:55:00|643.98|643.88|644.28|644.18|644.28|644.18|643.58|643.48|179
1610096400000|2021-01-08 09:00:00|644.18|644.08|643.58|643.48|644.28|644.18|643.48|643.38|152
1610096700000|2021-01-08 09:05:00|643.68|643.58|643.68|643.58|643.88|643.78|643.48|643.38|112
1610097000000|2021-01-08 09:10:00|643.78|643.68|643.58|643.48|643.78|643.68|643.48|643.38|105
1610097300000|2021-01-08 09:15:00|643.68|643.58|643.58|643.48|643.88|643.78|643.38|643.28|170
1610097600000|2021-01-08 09:20:00|643.68|643.58|643.28|643.18|643.68|643.58|643.18|643.08|131
1610097900000|2021-01-08 09:25:00|643.38|643.28|642.68|642.58|643.38|643.28|642.58|642.48|178
1610098200000|2021-01-08 09:30:00|642.78|642.68|642.88|642.78|642.98|642.88|642.38|642.28|218
1610098500000|2021-01-08 09:35:00|642.98|642.88|643.18|643.08|643.18|643.08|642.58|642.48|155
1610098800000|2021-01-08 09:40:00|643.28|643.18|643.08|642.98|643.28|643.18|642.78|642.68|90
1610099100000|2021-01-08 09:45:00|642.98|642.88|643.48|643.38|643.58|643.48|642.98|642.88|125
1610099400000|2021-01-08 09:50:00|643.58|643.48|643.98|643.88|644.18|644.08|643.58|643.48|137
1610099700000|2021-01-08 09:55:00|644.08|643.98|643.68|643.58|644.08|643.98|643.28|643.18|230
1610100000000|2021-01-08 10:00:00|643.78|643.68|643.78|643.68|643.98|643.88|643.68|643.58|111
1610100300000|2021-01-08 10:05:00|643.88|643.78|643.78|643.68|643.98|643.88|643.58|643.48|118
1610100600000|2021-01-08 10:10:00|643.88|643.78|643.98|643.88|644.08|643.98|643.68|643.58|167
1610100900000|2021-01-08 10:15:00|644.08|643.98|643.88|643.78|644.18|644.08|643.88|643.78|113
1610101200000|2021-01-08 10:20:00|643.98|643.88|643.98|643.88|644.28|644.18|643.78|643.68|147
1610101500000|2021-01-08 10:25:00|644.08|643.98|643.58|643.48|644.08|643.98|643.48|643.38|104
1610101800000|2021-01-08 10:30:00|643.68|643.58|643.58|643.48|643.88|643.78|643.48|643.38|87
1610102100000|2021-01-08 10:35:00|643.68|643.58|643.88|643.78|643.88|643.78|643.38|643.28|111
1610102400000|2021-01-08 10:40:00|643.78|643.68|642.88|642.78|643.78|643.68|642.88|642.78|139
1610102700000|2021-01-08 10:45:00|642.98|642.88|643.38|643.28|643.38|643.28|642.78|642.68|104
1610103000000|2021-01-08 10:50:00|643.28|643.18|643.28|643.18|643.48|643.38|643.08|642.98|83
1610103300000|2021-01-08 10:55:00|643.38|643.28|643.48|643.38|643.68|643.58|643.18|643.08|149
1610103600000|2021-01-08 11:00:00|643.38|643.28|643.48|643.38|643.58|643.48|643.08|642.98|72
1610103900000|2021-01-08 11:05:00|643.38|643.28|643.48|643.38|643.78|643.68|643.38|643.28|94
1610104200000|2021-01-08 11:10:00|643.38|643.28|643.58|643.48|643.78|643.68|643.38|643.28|182
1610104500000|2021-01-08 11:15:00|643.48|643.38|643.38|643.28|643.58|643.48|643.28|643.18|49
1610104800000|2021-01-08 11:20:00|643.28|643.18|643.48|643.38|643.58|643.48|643.28|643.18|67
1610105100000|2021-01-08 11:25:00|643.38|643.28|643.48|643.38|643.58|643.48|643.28|643.18|66
1610105400000|2021-01-08 11:30:00|643.38|643.28|643.28|643.18|643.58|643.48|643.28|643.18|72
1610105700000|2021-01-08 11:35:00|643.38|643.28|643.48|643.38|643.48|643.38|643.08|642.98|56
1610106000000|2021-01-08 11:40:00|643.38|643.28|643.38|643.28|643.48|643.38|643.28|643.18|54
1610106300000|2021-01-08 11:45:00|643.48|643.38|643.28|643.18|643.58|643.48|643.18|643.08|24
1610106600000|2021-01-08 11:50:00|643.38|643.28|643.58|643.48|643.58|643.48|643.28|643.18|32
1610106900000|2021-01-08 11:55:00|643.48|643.38|643.18|643.08|643.58|643.48|643.18|643.08|47
1610107200000|2021-01-08 12:00:00|643.28|643.18|643.18|643.08|643.38|643.28|643.18|643.08|62
1610107500000|2021-01-08 12:05:00|643.08|642.98|643.38|643.28|643.38|643.28|643.08|642.98|35
1610107800000|2021-01-08 12:10:00|643.28|643.18|643.58|643.48|643.58|643.48|643.28|643.18|25
1610108100000|2021-01-08 12:15:00|643.48|643.38|643.78|643.68|643.78|643.68|643.48|643.38|60
1610108400000|2021-01-08 12:20:00|643.68|643.58|643.78|643.68|643.88|643.78|643.58|643.48|45
1610108700000|2021-01-08 12:25:00|643.68|643.58|643.78|643.68|643.78|643.68|643.58|643.48|35
1610109000000|2021-01-08 12:30:00|643.68|643.58|643.58|643.48|643.78|643.68|643.48|643.38|58
1610109300000|2021-01-08 12:35:00|643.68|643.58|643.48|643.38|643.78|643.68|643.48|643.38|48
1610109600000|2021-01-08 12:40:00|643.43|643.33|643.43|643.33|643.63|643.53|643.43|643.33|15
1610109900000|2021-01-08 12:45:00|643.53|643.43|643.53|643.43|643.63|643.53|643.43|643.33|21
1610110200000|2021-01-08 12:50:00|643.43|643.33|643.53|643.43|643.63|643.53|643.43|643.33|30
1610110500000|2021-01-08 12:55:00|643.43|643.33|643.43|643.33|643.53|643.43|643.33|643.23|54
1610110800000|2021-01-08 13:00:00|643.53|643.43|643.63|643.53|643.73|643.63|643.43|643.33|60
1610111100000|2021-01-08 13:05:00|643.53|643.43|643.73|643.63|643.83|643.73|643.53|643.43|37
1610111400000|2021-01-08 13:10:00|643.83|643.73|643.93|643.83|643.93|643.83|643.73|643.63|62
1610111700000|2021-01-08 13:15:00|644.03|643.93|643.73|643.63|644.03|643.93|643.73|643.63|69
1610112000000|2021-01-08 13:20:00|643.83|643.73|643.93|643.83|644.03|643.93|643.73|643.63|69
1610112300000|2021-01-08 13:25:00|643.83|643.73|643.83|643.73|644.03|643.93|643.83|643.73|89
1610112600000|2021-01-08 13:30:00|643.53|643.43|643.33|643.23|643.63|643.53|643.13|643.03|325
1610112900000|2021-01-08 13:35:00|643.43|643.33|644.13|644.03|644.13|644.03|643.23|643.13|128
1610113200000|2021-01-08 13:40:00|644.03|643.93|643.83|643.73|644.13|644.03|643.73|643.63|78
1610113500000|2021-01-08 13:45:00|643.73|643.63|643.43|643.33|643.73|643.63|643.43|643.33|96
1610113800000|2021-01-08 13:50:00|643.53|643.43|643.23|643.13|643.73|643.63|643.13|643.03|84
1610114100000|2021-01-08 13:55:00|643.13|643.03|642.93|642.83|643.33|643.23|642.83|642.73|90
1610114400000|2021-01-08 14:00:00|643.03|642.93|643.23|643.13|643.33|643.23|642.93|642.83|158
1610114700000|2021-01-08 14:05:00|643.33|643.23|643.73|643.63|643.73|643.63|643.23|643.13|182
1610115000000|2021-01-08 14:10:00|643.63|643.53|643.73|643.63|643.83|643.73|643.43|643.33|70
1610115300000|2021-01-08 14:15:00|643.83|643.73|643.83|643.73|644.03|643.93|643.73|643.63|113
1610115600000|2021-01-08 14:20:00|643.73|643.63|643.93|643.83|644.13|644.03|643.63|643.53|72
1610115900000|2021-01-08 14:25:00|643.83|643.73|643.53|643.43|643.93|643.83|643.53|643.43|65
1610116200000|2021-01-08 14:30:00|643.63|643.53|643.83|643.73|644.33|644.23|643.33|643.23|397
1610116500000|2021-01-08 14:35:00|643.93|643.83|643.63|643.53|644.13|644.03|643.53|643.43|212
1610116800000|2021-01-08 14:40:00|643.73|643.63|644.53|644.43|644.53|644.43|643.53|643.43|247
1610117100000|2021-01-08 14:45:00|644.43|644.33|644.03|643.93|644.63|644.53|643.63|643.53|285
1610117400000|2021-01-08 14:50:00|644.13|644.03|644.13|644.03|644.43|644.33|643.83|643.73|252
1610117700000|2021-01-08 14:55:00|644.23|644.13|644.23|644.13|644.43|644.33|643.63|643.53|321
1610118000000|2021-01-08 15:00:00|644.33|644.23|644.23|644.13|644.73|644.63|644.23|644.13|301
1610118300000|2021-01-08 15:05:00|644.33|644.23|644.63|644.53|644.73|644.63|644.23|644.13|232
1610118600000|2021-01-08 15:10:00|644.61|644.51|644.21|644.11|644.81|644.71|644.21|644.11|217
1610118900000|2021-01-08 15:15:00|644.11|644.01|644.41|644.31|644.71|644.61|644.11|644.01|131
1610119200000|2021-01-08 15:20:00|644.51|644.41|643.41|643.31|644.61|644.51|643.41|643.31|219
1610119500000|2021-01-08 15:25:00|643.51|643.41|642.41|642.31|643.71|643.61|642.31|642.21|311
1610119800000|2021-01-08 15:30:00|642.31|642.21|642.61|642.51|642.81|642.71|642.21|642.11|212
1610120100000|2021-01-08 15:35:00|642.51|642.41|642.91|642.81|643.11|643.01|642.31|642.21|184
1610120400000|2021-01-08 15:40:00|643.01|642.91|643.91|643.81|643.91|643.81|643.01|642.91|256
1610120700000|2021-01-08 15:45:00|643.81|643.71|644.41|644.31|644.51|644.41|643.81|643.71|196
1610121000000|2021-01-08 15:50:00|644.51|644.41|644.11|644.01|644.51|644.41|644.01|643.91|182
1610121300000|2021-01-08 15:55:00|644.21|644.11|643.81|643.71|644.21|644.11|643.71|643.61|143
1610121600000|2021-01-08 16:00:00|643.71|643.61|644.21|644.11|644.61|644.51|643.71|643.61|196
1610121900000|2021-01-08 16:05:00|644.31|644.21|644.41|644.31|644.61|644.51|644.21|644.11|206
1610122200000|2021-01-08 16:10:00|644.51|644.41|644.31|644.21|644.61|644.51|644.21|644.11|136
1610122500000|2021-01-08 16:15:00|644.41|644.31|644.21|644.11|644.61|644.51|644.01|643.91|226
1610122800000|2021-01-08 16:20:00|644.31|644.21|644.51|644.41|644.51|644.41|644.11|644.01|205
1610123100000|2021-01-08 16:25:00|644.41|644.31|644.81|644.71|644.91|644.81|644.21|644.11|286
1610123400000|2021-01-08 16:30:00|644.91|644.61|645.71|645.41|645.71|645.41|644.31|644.01|598
1610123700000|2021-01-08 16:35:00|645.61|645.31|645.71|645.41|646.11|645.81|645.51|645.21|425
1610124000000|2021-01-08 16:40:00|645.81|645.51|645.91|645.61|646.01|645.71|645.61|645.31|161
1610124300000|2021-01-08 16:45:00|645.81|645.51|645.81|645.51|645.91|645.61|645.61|645.31|83
1610124600000|2021-01-08 16:50:00|645.71|645.41|646.01|645.71|646.01|645.71|645.51|645.21|83
1610124900000|2021-01-08 16:55:00|646.11|645.81|646.41|646.11|646.41|646.11|645.91|645.61|88
1610125200000|2021-01-08 17:00:00|646.51|646.21|645.51|645.21|646.51|646.21|645.41|645.11|97
1610125500000|2021-01-08 17:05:00|645.61|645.31|646.11|645.81|646.21|645.91|645.51|645.21|58
1610125800000|2021-01-08 17:10:00|646.01|645.71|646.61|646.31|646.61|646.31|646.01|645.71|39
1610126100000|2021-01-08 17:15:00|646.51|646.21|646.81|646.51|646.91|646.61|646.51|646.21|47
1610126400000|2021-01-08 17:20:00|646.71|646.41|646.61|646.31|646.81|646.51|646.61|646.31|20
1610126700000|2021-01-08 17:25:00|646.71|646.41|647.11|646.81|647.21|646.91|646.61|646.31|60
1610127000000|2021-01-08 17:30:00|647.01|646.71|647.11|646.81|647.11|646.81|646.91|646.61|28
1610127300000|2021-01-08 17:35:00|647.01|646.71|647.01|646.71|647.11|646.81|646.91|646.61|18
1610127600000|2021-01-08 17:40:00|647.11|646.81|646.91|646.61|647.11|646.81|646.81|646.51|31
1610127900000|2021-01-08 17:45:00|646.81|646.51|646.31|646.01|646.91|646.61|646.21|645.91|67
1610128200000|2021-01-08 17:50:00|646.41|646.11|646.71|646.41|646.91|646.61|646.41|646.11|35
1610128500000|2021-01-08 17:55:00|646.81|646.51|646.51|646.21|646.81|646.51|646.41|646.11|14
1610128800000|2021-01-08 18:00:00|646.61|646.31|646.31|646.01|646.61|646.31|646.21|645.91|18
1610129100000|2021-01-08 18:05:00|646.41|646.11|646.41|646.11|646.61|646.31|646.31|646.01|32
1610129400000|2021-01-08 18:10:00|646.51|646.21|646.01|645.71|646.61|646.31|646.01|645.71|23
1610129700000|2021-01-08 18:15:00|646.11|645.81|645.41|645.11|646.11|645.81|645.41|645.11|51
1610130000000|2021-01-08 18:20:00|645.51|645.21|645.01|644.71|645.51|645.21|644.51|644.21|97
1610130300000|2021-01-08 18:25:00|645.11|644.81|645.31|645.01|645.51|645.21|645.01|644.71|52
1610130600000|2021-01-08 18:30:00|645.21|644.91|644.71|644.41|645.31|645.01|644.71|644.41|41
1610130900000|2021-01-08 18:35:00|644.61|644.31|644.81|644.51|645.11|644.81|644.11|643.81|67
1610131200000|2021-01-08 18:40:00|644.71|644.41|644.51|644.21|644.81|644.51|643.81|643.51|86
1610131500000|2021-01-08 18:45:00|644.41|644.11|644.51|644.21|644.81|644.51|644.11|643.81|62
1610131800000|2021-01-08 18:50:00|644.41|644.11|644.61|644.31|644.81|644.51|644.41|644.11|38
1610132100000|2021-01-08 18:55:00|644.51|644.21|644.91|644.61|644.91|644.61|644.51|644.21|31
1610132400000|2021-01-08 19:00:00|644.81|644.51|645.21|644.91|645.51|645.21|644.81|644.51|22
1610132700000|2021-01-08 19:05:00|645.11|644.81|645.31|645.01|645.71|645.41|645.11|644.81|23
1610133000000|2021-01-08 19:10:00|645.41|645.11|645.21|644.91|645.81|645.51|645.11|644.81|26
1610133300000|2021-01-08 19:15:00|645.11|644.81|645.41|645.11|645.61|645.31|645.01|644.71|17
1610133600000|2021-01-08 19:20:00|645.51|645.21|645.31|645.01|645.51|645.21|645.01|644.71|6
1610133900000|2021-01-08 19:25:00|645.41|645.11|645.71|645.41|645.81|645.51|645.11|644.81|18
1610134200000|2021-01-08 19:30:00|645.61|645.31|645.51|645.21|645.91|645.61|645.51|645.21|16
1610134500000|2021-01-08 19:35:00|645.61|645.31|645.61|645.31|645.81|645.51|645.41|645.11|23
1610134800000|2021-01-08 19:40:00|645.51|645.21|644.91|644.61|645.51|645.21|644.81|644.51|46
1610135100000|2021-01-08 19:45:00|645.01|644.71|645.51|645.21|645.51|645.21|644.71|644.41|23
1610135400000|2021-01-08 19:50:00|645.41|645.11|645.61|645.31|646.01|645.71|645.41|645.11|40
1610135700000|2021-01-08 19:55:00|645.71|645.41|645.91|645.61|646.01|645.71|645.61|645.31|19
1610136000000|2021-01-08 20:00:00|646.01|645.71|646.11|645.81|646.31|646.01|646.01|645.71|24
1610136300000|2021-01-08 20:05:00|646.21|645.91|646.41|646.11|646.51|646.21|646.21|645.91|14
1610136600000|2021-01-08 20:10:00|646.31|646.01|646.21|645.91|646.41|646.11|646.11|645.81|10
1610136900000|2021-01-08 20:15:00|646.31|646.01|646.31|646.01|646.41|646.11|646.11|645.81|12
1610137200000|2021-01-08 20:20:00|646.21|645.91|646.21|645.91|646.31|646.01|646.01|645.71|5
1610137500000|2021-01-08 20:25:00|646.31|646.01|646.51|646.21|646.61|646.31|646.01|645.71|28
1610137800000|2021-01-08 20:30:00|646.61|646.31|646.71|646.41|646.71|646.41|646.31|646.01|33
1610138100000|2021-01-08 20:35:00|646.61|646.31|646.71|646.41|646.81|646.51|646.61|646.31|16
1610138400000|2021-01-08 20:40:00|646.81|646.51|646.71|646.41|646.81|646.51|646.61|646.31|15
1610138700000|2021-01-08 20:45:00|646.81|646.51|647.01|646.71|647.01|646.71|646.81|646.51|28
1610139000000|2021-01-08 20:50:00|647.21|646.91|647.81|647.51|647.81|647.51|647.01|646.71|58
1610139300000|2021-01-08 20:55:00|647.71|647.41|648.01|647.71|648.11|647.81|647.71|647.41|50
1610139600000|2021-01-08 21:00:00|648.21|647.91|648.31|647.81|648.61|648.11|647.91|647.41|0
1610139900000|2021-01-08 21:05:00|648.11|647.61|647.91|647.41|648.11|647.61|647.81|647.31|0
1610140200000|2021-01-08 21:10:00|647.81|647.31|648.21|647.71|648.31|647.81|647.81|647.31|0
1610140500000|2021-01-08 21:15:00|648.11|647.61|648.11|647.61|648.21|647.71|648.11|647.61|0
1610140800000|2021-01-08 21:20:00|648.21|647.71|648.11|647.61|648.21|647.71|648.11|647.61|0
1610141400000|2021-01-08 21:30:00|648.01|647.51|647.91|647.41|648.21|647.71|647.91|647.41|0
1610141700000|2021-01-08 21:35:00|648.01|647.51|648.11|647.61|648.11|647.61|647.91|647.41|0
1610142000000|2021-01-08 21:40:00|648.21|647.71|648.21|647.71|648.21|647.71|648.11|647.61|0
1610142300000|2021-01-08 21:45:00|648.11|647.61|648.31|647.81|648.31|647.81|648.11|647.61|0
1610142600000|2021-01-08 21:50:00|648.21|647.71|648.11|647.61|648.41|647.91|648.11|647.61|0
1610142900000|2021-01-08 21:55:00|648.01|647.51|648.01|647.51|648.11|647.61|648.01|647.51|0
1610143200000|2021-01-08 22:00:00|647.91|647.41|647.91|647.41|647.91|647.41|647.91|647.41|0
1610319600000|2021-01-10 23:00:00|646.91|646.41|647.41|646.91|647.71|647.21|646.91|646.41|0
1610319900000|2021-01-10 23:05:00|647.51|647.01|647.41|646.91|647.71|647.21|647.21|646.71|0
1610320200000|2021-01-10 23:10:00|647.51|647.01|647.21|646.71|647.61|647.11|647.01|646.51|0
1610320500000|2021-01-10 23:15:00|646.81|646.31|646.91|646.41|647.11|646.61|646.81|646.31|0
1610320800000|2021-01-10 23:20:00|646.81|646.31|647.01|646.51|647.11|646.61|646.61|646.11|0
1610321100000|2021-01-10 23:25:00|646.91|646.41|646.91|646.41|647.21|646.71|646.81|646.31|0
1610321400000|2021-01-10 23:30:00|647.21|646.71|647.11|646.61|647.21|646.71|646.91|646.41|0
1610321700000|2021-01-10 23:35:00|647.21|646.71|647.01|646.51|647.21|646.71|646.91|646.41|0
1610322000000|2021-01-10 23:40:00|647.11|646.61|646.61|646.11|647.11|646.61|646.61|646.11|0
1610322300000|2021-01-10 23:45:00|646.51|646.01|646.71|646.21|646.91|646.41|646.51|646.01|0
1610322600000|2021-01-10 23:50:00|646.61|646.11|646.51|646.01|646.71|646.21|646.51|646.01|0
1610322900000|2021-01-10 23:55:00|646.41|645.91|646.81|646.31|646.81|646.31|646.41|645.91|0
1610323200000|2021-01-11 00:00:00|646.71|646.21|647.31|646.81|647.41|646.91|646.71|646.21|0
1610323500000|2021-01-11 00:05:00|647.21|646.71|646.81|646.31|647.31|646.81|646.81|646.31|0
1610323800000|2021-01-11 00:10:00|646.71|646.21|647.11|646.61|647.31|646.81|646.71|646.21|0
1610324100000|2021-01-11 00:15:00|647.01|646.51|646.21|645.71|647.01|646.51|645.81|645.31|0
1610324400000|2021-01-11 00:20:00|646.11|645.61|646.41|645.91|646.41|645.91|646.11|645.61|0
1610324700000|2021-01-11 00:25:00|646.31|645.81|646.31|645.81|646.41|645.91|646.21|645.71|0
1610325000000|2021-01-11 00:30:00|646.41|645.91|645.91|645.41|646.41|645.91|645.91|645.41|0
1610325300000|2021-01-11 00:35:00|645.81|645.31|645.91|645.41|645.91|645.41|645.61|645.11|0
1610325600000|2021-01-11 00:40:00|645.81|645.31|645.91|645.41|645.91|645.41|645.71|645.21|0
1610325900000|2021-01-11 00:45:00|645.81|645.31|646.21|645.71|646.31|645.81|645.71|645.21|0
1610326200000|2021-01-11 00:50:00|646.31|645.81|646.21|645.71|646.31|645.81|646.01|645.51|0
1610326500000|2021-01-11 00:55:00|646.31|645.81|645.91|645.41|646.41|645.91|645.81|645.31|0
1610326800000|2021-01-11 01:00:00|645.81|645.31|645.61|645.11|645.91|645.41|645.61|645.11|0
1610327100000|2021-01-11 01:05:00|645.51|645.01|645.51|645.01|645.61|645.11|645.41|644.91|0
1610327400000|2021-01-11 01:10:00|645.61|645.11|645.61|645.11|645.71|645.21|645.41|644.91|0
1610327700000|2021-01-11 01:15:00|645.81|645.31|645.41|644.91|645.81|645.31|645.31|644.81|0
1610328000000|2021-01-11 01:20:00|645.51|645.01|645.91|645.41|646.11|645.61|645.41|644.91|0
1610328300000|2021-01-11 01:25:00|646.01|645.51|646.21|645.71|646.21|645.71|646.01|645.51|0
1610328600000|2021-01-11 01:30:00|646.11|645.61|646.01|645.51|646.21|645.71|645.91|645.41|0
1610328900000|2021-01-11 01:35:00|645.91|645.41|645.11|644.61|645.91|645.41|645.01|644.51|0
1610329200000|2021-01-11 01:40:00|645.21|644.71|645.11|644.61|645.61|645.11|645.11|644.61|0
1610329500000|2021-01-11 01:45:00|645.21|644.71|645.61|645.11|645.61|645.11|645.11|644.61|0
1610329800000|2021-01-11 01:50:00|645.51|645.01|645.41|644.91|645.61|645.11|645.21|644.71|0
1610330100000|2021-01-11 01:55:00|645.51|645.01|644.91|644.41|645.51|645.01|644.91|644.41|0
1610330400000|2021-01-11 02:00:00|645.01|644.51|644.41|643.91|645.11|644.61|644.41|643.91|0
1610330700000|2021-01-11 02:05:00|644.51|644.01|643.81|643.31|644.61|644.11|643.81|643.31|0
1610331000000|2021-01-11 02:10:00|643.91|643.41|644.21|643.71|644.41|643.91|643.81|643.31|0
1610331300000|2021-01-11 02:15:00|644.31|643.81|644.41|643.91|644.41|643.91|644.11|643.61|0
1610331600000|2021-01-11 02:20:00|644.31|643.81|644.71|644.21|644.81|644.31|644.21|643.71|0
1610331900000|2021-01-11 02:25:00|644.81|644.31|645.01|644.51|645.01|644.51|644.71|644.21|0
1610332200000|2021-01-11 02:30:00|645.11|644.61|644.91|644.41|645.21|644.71|644.71|644.21|0
1610332500000|2021-01-11 02:35:00|645.01|644.51|644.61|644.11|645.01|644.51|644.61|644.11|0
1610332800000|2021-01-11 02:40:00|644.51|644.01|644.71|644.21|644.81|644.31|644.41|643.91|0
1610333100000|2021-01-11 02:45:00|644.81|644.31|645.41|644.91|645.41|644.91|644.81|644.31|0
1610333400000|2021-01-11 02:50:00|645.31|644.81|645.21|644.71|645.41|644.91|645.01|644.51|0
1610333700000|2021-01-11 02:55:00|645.11|644.61|645.31|644.81|645.31|644.81|644.71|644.21|0
1610334000000|2021-01-11 03:00:00|645.41|644.91|645.21|644.71|645.41|644.91|645.01|644.51|0
1610334300000|2021-01-11 03:05:00|645.11|644.61|644.91|644.41|645.11|644.61|644.71|644.21|0
1610334600000|2021-01-11 03:10:00|644.81|644.31|644.51|644.01|644.91|644.41|644.31|643.81|0
1610334900000|2021-01-11 03:15:00|644.41|643.91|644.41|643.91|644.91|644.41|644.31|643.81|0
1610335200000|2021-01-11 03:20:00|644.31|643.81|644.31|643.81|644.61|644.11|644.31|643.81|0
1610335500000|2021-01-11 03:25:00|644.41|643.91|644.11|643.61|644.41|643.91|644.01|643.51|0
1610335800000|2021-01-11 03:30:00|643.91|643.41|644.61|644.11|644.61|644.11|643.91|643.41|0
1610336100000|2021-01-11 03:35:00|644.71|644.21|644.21|643.71|644.81|644.31|644.21|643.71|0
1610336400000|2021-01-11 03:40:00|644.41|643.91|644.61|644.11|644.61|644.11|644.21|643.71|0
1610336700000|2021-01-11 03:45:00|644.51|644.01|644.21|643.71|644.51|644.01|644.11|643.61|0
1610337000000|2021-01-11 03:50:00|644.31|643.81|644.41|643.91|644.61|644.11|644.31|643.81|0
1610337300000|2021-01-11 03:55:00|644.51|644.01|644.41|643.91|644.61|644.11|644.31|643.81|0
1610337600000|2021-01-11 04:00:00|644.51|644.01|644.61|644.11|644.81|644.31|644.31|643.81|0
1610337900000|2021-01-11 04:05:00|644.71|644.21|644.61|644.11|644.81|644.31|644.41|643.91|0
1610338200000|2021-01-11 04:10:00|644.51|644.01|644.41|643.91|644.61|644.11|644.41|643.91|0
1610338500000|2021-01-11 04:15:00|644.31|643.81|644.01|643.51|644.31|643.81|643.91|643.41|0
1610338800000|2021-01-11 04:20:00|644.11|643.61|643.91|643.41|644.11|643.61|643.91|643.41|0
1610339100000|2021-01-11 04:25:00|644.01|643.51|644.01|643.51|644.31|643.81|643.91|643.41|0
1610339400000|2021-01-11 04:30:00|643.91|643.41|643.61|643.11|643.91|643.41|643.51|643.01|0
1610339700000|2021-01-11 04:35:00|643.71|643.21|643.51|643.01|643.71|643.21|643.51|643.01|0
1610340000000|2021-01-11 04:40:00|643.61|643.11|643.51|643.01|643.61|643.11|643.51|643.01|0
1610340300000|2021-01-11 04:45:00|643.61|643.11|643.31|642.81|643.61|643.11|643.31|642.81|0
1610340600000|2021-01-11 04:50:00|643.41|642.91|643.41|642.91|643.61|643.11|643.31|642.81|0
1610340900000|2021-01-11 04:55:00|643.31|642.81|643.61|643.11|643.61|643.11|643.11|642.61|0
1610341200000|2021-01-11 05:00:00|643.51|643.01|643.51|643.01|643.61|643.11|643.51|643.01|0
1610341500000|2021-01-11 05:05:00|643.61|643.11|643.71|643.21|643.71|643.21|643.61|643.11|0
1610341800000|2021-01-11 05:10:00|643.61|643.11|643.71|643.21|643.71|643.21|643.51|643.01|0
1610342100000|2021-01-11 05:15:00|643.81|643.31|643.61|643.11|643.81|643.31|643.61|643.11|0
1610342400000|2021-01-11 05:20:00|643.51|643.01|643.71|643.21|643.71|643.21|643.51|643.01|0
1610342700000|2021-01-11 05:25:00|643.61|643.11|643.71|643.21|643.71|643.21|643.51|643.01|0
1610343000000|2021-01-11 05:30:00|643.61|643.11|643.71|643.21|643.71|643.21|643.51|643.01|0
1610343300000|2021-01-11 05:35:00|643.61|643.11|643.71|643.21|643.71|643.21|643.51|643.01|0
1610343600000|2021-01-11 05:40:00|643.61|643.11|643.21|642.71|643.71|643.21|643.21|642.71|0
1610343900000|2021-01-11 05:45:00|643.31|642.81|643.21|642.71|643.31|642.81|643.21|642.71|0
1610344200000|2021-01-11 05:50:00|643.31|642.81|643.21|642.71|643.41|642.91|643.21|642.71|0
1610344500000|2021-01-11 05:55:00|643.31|642.81|643.31|642.81|643.31|642.81|643.31|642.81|0
1610344800000|2021-01-11 06:00:00|643.21|642.71|643.21|642.71|643.31|642.81|643.21|642.71|0
1610345100000|2021-01-11 06:05:00|643.11|642.61|642.71|642.21|643.11|642.61|642.41|641.91|0
1610345400000|2021-01-11 06:10:00|642.61|642.11|643.11|642.61|643.11|642.61|642.51|642.01|0
1610345700000|2021-01-11 06:15:00|643.21|642.71|643.21|642.71|643.31|642.81|643.01|642.51|0
1610346000000|2021-01-11 06:20:00|643.11|642.61|643.41|642.91|643.41|642.91|643.11|642.61|0
1610346300000|2021-01-11 06:25:00|643.31|642.81|643.51|643.01|643.61|643.11|643.31|642.81|0
1610346600000|2021-01-11 06:30:00|643.41|642.91|643.61|643.11|643.61|643.11|643.31|642.81|0
1610346900000|2021-01-11 06:35:00|643.71|643.21|643.71|643.21|643.81|643.31|643.61|643.11|0
1610347200000|2021-01-11 06:40:00|643.61|643.11|643.31|642.81|643.61|643.11|643.31|642.81|0
1610347500000|2021-01-11 06:45:00|643.41|642.91|643.31|642.81|643.51|643.01|643.31|642.81|0
1610347800000|2021-01-11 06:50:00|643.41|642.91|643.41|642.91|643.51|643.01|643.31|642.81|0
1610348400000|2021-01-11 07:00:00|643.31|642.81|643.61|643.11|643.61|643.11|642.81|642.31|0
1610348700000|2021-01-11 07:05:00|643.71|643.21|644.11|643.61|644.21|643.71|643.71|643.21|0
1610349000000|2021-01-11 07:10:00|644.21|643.71|644.11|643.61|644.41|643.91|644.11|643.61|0
1610349300000|2021-01-11 07:15:00|644.21|643.71|644.01|643.51|644.31|643.81|643.91|643.41|0
1610349600000|2021-01-11 07:20:00|643.81|643.31|644.11|643.61|644.21|643.71|643.81|643.31|0
1610349900000|2021-01-11 07:25:00|644.21|643.71|644.31|643.81|644.31|643.81|644.11|643.61|0
1610350200000|2021-01-11 07:30:00|644.21|643.71|643.81|643.31|644.21|643.71|643.81|643.31|0
1610350500000|2021-01-11 07:35:00|643.71|643.21|643.31|642.81|643.71|643.21|643.11|642.61|60
1610350800000|2021-01-11 07:40:00|643.21|642.71|643.41|642.91|643.71|643.21|643.21|642.71|106
1610351100000|2021-01-11 07:45:00|643.31|642.81|643.91|643.41|644.01|643.51|643.31|642.81|74
1610351400000|2021-01-11 07:50:00|643.81|643.31|644.21|643.71|644.31|643.81|643.81|643.31|101
1610351700000|2021-01-11 07:55:00|644.11|643.61|645.31|645.01|645.31|645.01|644.11|643.61|87
1610352000000|2021-01-11 08:00:00|645.21|645.11|645.91|645.81|646.91|646.81|644.91|644.81|700
1610352300000|2021-01-11 08:05:00|646.01|645.91|647.01|646.91|647.21|647.11|645.61|645.51|288
1610352600000|2021-01-11 08:10:00|646.91|646.81|646.11|646.01|647.11|647.01|645.71|645.61|350
1610352900000|2021-01-11 08:15:00|646.21|646.11|646.21|646.11|646.51|646.41|646.01|645.91|174
1610353200000|2021-01-11 08:20:00|646.11|646.01|645.31|645.21|646.51|646.41|645.11|645.01|236
1610353500000|2021-01-11 08:25:00|645.41|645.31|644.71|644.61|645.51|645.41|644.41|644.31|257
1610353800000|2021-01-11 08:30:00|644.61|644.51|643.51|643.41|644.71|644.61|643.11|643.01|337
1610354100000|2021-01-11 08:35:00|643.61|643.51|644.81|644.71|644.91|644.81|643.41|643.31|197
1610354400000|2021-01-11 08:40:00|644.85|644.75|644.65|644.55|645.05|644.95|644.65|644.55|131
1610354700000|2021-01-11 08:45:00|644.55|644.45|644.55|644.45|644.85|644.75|644.45|644.35|73
1610355000000|2021-01-11 08:50:00|644.45|644.35|644.65|644.55|644.85|644.75|644.35|644.25|97
1610355300000|2021-01-11 08:55:00|644.55|644.45|645.05|644.95|645.05|644.95|644.45|644.35|131
1610355600000|2021-01-11 09:00:00|644.95|644.85|645.75|645.65|645.85|645.75|644.85|644.75|132
1610355900000|2021-01-11 09:05:00|645.85|645.75|645.35|645.25|645.85|645.75|645.25|645.15|216
1610356200000|2021-01-11 09:10:00|645.45|645.35|645.35|645.25|645.45|645.35|644.95|644.85|69
1610356500000|2021-01-11 09:15:00|645.25|645.15|645.35|645.25|645.65|645.55|645.15|645.05|65
1610356800000|2021-01-11 09:20:00|645.45|645.35|645.65|645.55|645.75|645.65|645.35|645.25|54
1610357100000|2021-01-11 09:25:00|645.55|645.45|645.25|645.15|645.65|645.55|644.95|644.85|55
1610357400000|2021-01-11 09:30:00|645.15|645.05|645.25|645.15|645.45|645.35|644.95|644.85|61
1610357700000|2021-01-11 09:35:00|645.35|645.25|644.85|644.75|645.35|645.25|644.85|644.75|68
1610358000000|2021-01-11 09:40:00|644.95|644.85|645.55|645.45|645.85|645.75|644.95|644.85|223
1610358300000|2021-01-11 09:45:00|645.65|645.55|645.35|645.25|645.75|645.65|645.25|645.15|51
1610358600000|2021-01-11 09:50:00|645.45|645.35|645.05|644.95|645.45|645.35|645.05|644.95|70
1610358900000|2021-01-11 09:55:00|644.95|644.85|644.85|644.75|645.25|645.15|644.85|644.75|66
1610359200000|2021-01-11 10:00:00|644.95|644.85|644.75|644.65|645.05|644.95|644.65|644.55|87
1610359500000|2021-01-11 10:05:00|644.85|644.75|645.45|645.35|645.65|645.55|644.75|644.65|111
1610359800000|2021-01-11 10:10:00|645.35|645.25|645.45|645.35|645.55|645.45|645.35|645.25|43
1610360100000|2021-01-11 10:15:00|645.55|645.45|645.65|645.55|645.65|645.55|645.45|645.35|52
1610360400000|2021-01-11 10:20:00|645.75|645.65|645.55|645.45|645.75|645.65|645.35|645.25|97
1610360700000|2021-01-11 10:25:00|645.65|645.55|645.75|645.65|645.75|645.65|645.45|645.35|52
1610361000000|2021-01-11 10:30:00|645.85|645.75|645.95|645.85|645.95|645.85|645.55|645.45|97
1610361300000|2021-01-11 10:35:00|645.85|645.75|645.75|645.65|645.95|645.85|645.65|645.55|84
1610361600000|2021-01-11 10:40:00|645.85|645.75|645.45|645.35|645.85|645.75|645.15|645.05|68
1610361900000|2021-01-11 10:45:00|645.55|645.45|645.75|645.65|646.05|645.95|645.55|645.45|84
1610362200000|2021-01-11 10:50:00|645.85|645.75|645.55|645.45|645.85|645.75|645.45|645.35|64
1610362500000|2021-01-11 10:55:00|645.65|645.55|645.55|645.45|645.65|645.55|645.45|645.35|51
1610362800000|2021-01-11 11:00:00|645.45|645.35|645.45|645.35|645.55|645.45|645.25|645.15|845
1610363100000|2021-01-11 11:05:00|645.35|645.25|645.25|645.15|645.55|645.45|645.15|645.05|52
1610363400000|2021-01-11 11:10:00|645.35|645.25|645.05|644.95|645.35|645.25|644.95|644.85|79
1610363700000|2021-01-11 11:15:00|644.95|644.85|645.25|645.15|645.25|645.15|644.85|644.75|51
1610364000000|2021-01-11 11:20:00|645.15|645.05|645.25|645.15|645.35|645.25|645.15|645.05|43
1610364300000|2021-01-11 11:25:00|645.15|645.05|645.15|645.05|645.25|645.15|644.95|644.85|52
1610364600000|2021-01-11 11:30:00|645.05|644.95|645.05|644.95|645.15|645.05|644.95|644.85|60
1610364900000|2021-01-11 11:35:00|645.15|645.05|645.35|645.25|645.35|645.25|645.05|644.95|34
1610365200000|2021-01-11 11:40:00|645.25|645.15|645.05|644.95|645.25|645.15|644.95|644.85|84
1610365500000|2021-01-11 11:45:00|645.15|645.05|644.85|644.75|645.15|645.05|644.55|644.45|111
1610365800000|2021-01-11 11:50:00|644.75|644.65|644.95|644.85|645.05|644.95|644.75|644.65|289
1610366100000|2021-01-11 11:55:00|644.85|644.75|645.15|645.05|645.15|645.05|644.85|644.75|42
1610366400000|2021-01-11 12:00:00|645.05|644.95|645.05|644.95|645.35|645.25|645.05|644.95|56
1610366700000|2021-01-11 12:05:00|644.95|644.85|645.05|644.95|645.15|645.05|644.85|644.75|58
1610367000000|2021-01-11 12:10:00|644.95|644.85|644.95|644.85|645.05|644.95|644.85|644.75|30
1610367300000|2021-01-11 12:15:00|644.85|644.75|644.65|644.55|645.05|644.95|644.65|644.55|51
1610367600000|2021-01-11 12:20:00|644.55|644.45|644.45|644.35|644.75|644.65|644.45|644.35|44
1610367900000|2021-01-11 12:25:00|644.35|644.25|644.95|644.85|644.95|644.85|644.35|644.25|109
1610368200000|2021-01-11 12:30:00|644.85|644.75|644.55|644.45|644.95|644.85|644.55|644.45|61
1610368500000|2021-01-11 12:35:00|644.65|644.55|644.45|644.35|644.75|644.65|644.45|644.35|72
1610368800000|2021-01-11 12:40:00|644.39|644.29|644.29|644.19|644.49|644.39|644.19|644.09|64
1610369100000|2021-01-11 12:45:00|644.39|644.29|644.19|644.09|644.49|644.39|644.19|644.09|96
1610369400000|2021-01-11 12:50:00|644.09|643.99|643.89|643.79|644.09|643.99|643.89|643.79|73
1610369700000|2021-01-11 12:55:00|643.99|643.89|643.99|643.89|644.09|643.99|643.89|643.79|85
1610370000000|2021-01-11 13:00:00|643.89|643.79|643.39|643.29|643.99|643.89|643.39|643.29|195
1610370300000|2021-01-11 13:05:00|643.49|643.39|643.69|643.59|643.79|643.69|643.39|643.29|88
1610370600000|2021-01-11 13:10:00|643.79|643.69|644.09|643.99|644.19|644.09|643.69|643.59|116
1610370900000|2021-01-11 13:15:00|643.99|643.89|643.39|643.29|644.09|643.99|643.39|643.29|114
1610371200000|2021-01-11 13:20:00|643.29|643.19|643.49|643.39|643.69|643.59|643.09|642.99|119
1610371500000|2021-01-11 13:25:00|643.39|643.29|643.19|643.09|643.39|643.29|643.09|642.99|95
1610371800000|2021-01-11 13:30:00|643.09|642.99|642.79|642.69|643.29|643.19|642.59|642.49|190
1610372100000|2021-01-11 13:35:00|642.69|642.59|642.29|642.19|642.79|642.69|642.29|642.19|190
1610372400000|2021-01-11 13:40:00|642.19|642.09|642.09|641.99|642.29|642.19|641.89|641.79|260
1610372700000|2021-01-11 13:45:00|641.99|641.89|641.69|641.59|642.39|642.29|641.69|641.59|163
1610373000000|2021-01-11 13:50:00|641.79|641.69|640.99|640.89|641.89|641.79|640.79|640.69|421
1610373300000|2021-01-11 13:55:00|640.89|640.79|641.19|641.09|641.99|641.89|640.79|640.69|188
1610373600000|2021-01-11 14:00:00|641.09|640.99|641.29|641.19|641.29|641.19|640.79|640.69|719
1610373900000|2021-01-11 14:05:00|641.19|641.09|640.99|640.89|641.39|641.29|640.89|640.79|106
1610374200000|2021-01-11 14:10:00|640.89|640.79|640.39|640.29|640.99|640.89|640.39|640.29|137
1610374500000|2021-01-11 14:15:00|640.49|640.39|639.59|639.49|640.59|640.49|639.49|639.39|292
1610374800000|2021-01-11 14:20:00|639.69|639.59|639.99|639.89|639.99|639.89|639.49|639.39|271
1610375100000|2021-01-11 14:25:00|639.89|639.79|640.09|639.99|640.29|640.19|639.79|639.69|206
1610375400000|2021-01-11 14:30:00|640.19|640.09|641.69|641.59|641.89|641.79|639.89|639.79|843
1610375700000|2021-01-11 14:35:00|641.59|641.49|641.59|641.49|641.79|641.69|640.39|640.29|371
1610376000000|2021-01-11 14:40:00|641.49|641.39|641.89|641.79|641.99|641.89|641.19|641.09|1007
1610376300000|2021-01-11 14:45:00|641.79|641.69|641.69|641.59|642.19|642.09|641.39|641.29|259
1610376600000|2021-01-11 14:50:00|641.59|641.49|642.79|642.69|642.79|642.69|641.19|641.09|316
1610376900000|2021-01-11 14:55:00|642.89|642.79|643.39|643.29|643.69|643.59|642.89|642.79|388
1610377200000|2021-01-11 15:00:00|643.49|643.39|642.69|642.59|643.59|643.49|642.59|642.49|335
1610377500000|2021-01-11 15:05:00|642.79|642.69|643.09|642.99|643.09|642.99|642.49|642.39|198
1610377800000|2021-01-11 15:10:00|643.07|642.97|642.27|642.17|643.07|642.97|642.17|642.07|190
1610378100000|2021-01-11 15:15:00|642.37|642.27|642.67|642.57|643.07|642.97|642.17|642.07|130
1610378400000|2021-01-11 15:20:00|642.77|642.67|642.97|642.87|643.07|642.97|642.47|642.37|90
1610378700000|2021-01-11 15:25:00|643.07|642.97|642.97|642.87|643.17|643.07|642.87|642.77|122
1610379000000|2021-01-11 15:30:00|643.07|642.97|643.07|642.97|643.27|643.17|642.87|642.77|93
1610379300000|2021-01-11 15:35:00|642.97|642.87|642.67|642.57|643.17|643.07|642.37|642.27|395
1610379600000|2021-01-11 15:40:00|642.77|642.67|642.47|642.37|642.97|642.87|642.37|642.27|136
1610379900000|2021-01-11 15:45:00|642.37|642.27|641.87|641.77|642.47|642.37|641.67|641.57|155
1610380200000|2021-01-11 15:50:00|641.77|641.67|642.47|642.37|642.47|642.37|641.67|641.57|103
1610380500000|2021-01-11 15:55:00|642.37|642.27|643.17|643.07|643.17|643.07|642.37|642.27|180
1610380800000|2021-01-11 16:00:00|643.27|643.17|642.77|642.67|643.27|643.17|642.67|642.57|101
1610381100000|2021-01-11 16:05:00|642.87|642.77|642.17|642.07|642.87|642.77|642.17|642.07|136
1610381400000|2021-01-11 16:10:00|642.27|642.17|641.57|641.47|642.27|642.17|641.47|641.37|214
1610381700000|2021-01-11 16:15:00|641.67|641.57|642.27|642.17|642.27|642.17|641.57|641.47|114
1610382000000|2021-01-11 16:20:00|642.17|642.07|642.77|642.67|642.87|642.77|642.17|642.07|164
1610382300000|2021-01-11 16:25:00|642.87|642.77|642.87|642.77|642.97|642.87|642.57|642.47|201
1610382600000|2021-01-11 16:30:00|642.97|642.67|642.67|642.37|643.07|642.77|642.47|642.17|560
1610382900000|2021-01-11 16:35:00|642.77|642.47|643.17|642.87|643.27|642.97|642.27|641.97|228
1610383200000|2021-01-11 16:40:00|643.27|642.97|643.07|642.77|643.27|642.97|642.97|642.67|87
1610383500000|2021-01-11 16:45:00|643.17|642.87|643.37|643.07|643.37|643.07|642.97|642.67|90
1610383800000|2021-01-11 16:50:00|643.47|643.17|643.37|643.07|643.47|643.17|643.17|642.87|73
1610384100000|2021-01-11 16:55:00|643.47|643.17|643.57|643.27|643.67|643.37|643.37|643.07|197
1610384400000|2021-01-11 17:00:00|643.67|643.37|643.57|643.27|643.67|643.37|643.37|643.07|56
1610384700000|2021-01-11 17:05:00|643.47|643.17|643.67|643.37|643.77|643.47|643.27|642.97|44
1610385000000|2021-01-11 17:10:00|643.77|643.47|643.57|643.27|643.87|643.57|643.47|643.17|61
1610385300000|2021-01-11 17:15:00|643.67|643.37|643.67|643.37|643.87|643.57|643.57|643.27|34
1610385600000|2021-01-11 17:20:00|643.77|643.47|643.87|643.57|643.97|643.67|643.67|643.37|62
1610385900000|2021-01-11 17:25:00|643.77|643.47|643.77|643.47|643.87|643.57|643.67|643.37|41
1610386200000|2021-01-11 17:30:00|643.87|643.57|644.27|643.97|644.37|644.07|643.87|643.57|38
1610386500000|2021-01-11 17:35:00|644.37|644.07|644.37|644.07|644.47|644.17|644.37|644.07|23
1610386800000|2021-01-11 17:40:00|644.47|644.17|644.27|643.97|644.47|644.17|644.07|643.77|12
1610387100000|2021-01-11 17:45:00|644.37|644.07|644.37|644.07|644.47|644.17|644.27|643.97|9
1610387400000|2021-01-11 17:50:00|644.47|644.17|644.47|644.17|644.57|644.27|644.37|644.07|24
1610387700000|2021-01-11 17:55:00|644.57|644.27|644.27|643.97|644.57|644.27|644.17|643.87|9
1610388000000|2021-01-11 18:00:00|644.37|644.07|644.47|644.17|644.57|644.27|644.37|644.07|21
1610388300000|2021-01-11 18:05:00|644.57|644.27|644.57|644.27|644.77|644.47|644.57|644.27|21
1610388600000|2021-01-11 18:10:00|644.67|644.37|644.77|644.47|644.87|644.57|644.67|644.37|15
1610388900000|2021-01-11 18:15:00|644.87|644.57|644.77|644.47|644.87|644.57|644.67|644.37|12
1610389200000|2021-01-11 18:20:00|644.67|644.37|644.57|644.27|644.77|644.47|644.47|644.17|30
1610389500000|2021-01-11 18:25:00|644.47|644.17|644.17|643.87|644.47|644.17|643.87|643.57|52
1610389800000|2021-01-11 18:30:00|644.07|643.77|643.97|643.67|644.17|643.87|643.87|643.57|22
1610390100000|2021-01-11 18:35:00|643.87|643.57|643.97|643.67|643.97|643.67|643.87|643.57|16
1610390400000|2021-01-11 18:40:00|643.87|643.57|643.57|643.27|643.97|643.67|643.37|643.07|34
1610390700000|2021-01-11 18:45:00|643.67|643.37|643.37|643.07|643.67|643.37|643.17|642.87|18
1610391000000|2021-01-11 18:50:00|643.27|642.97|643.87|643.57|643.87|643.57|643.27|642.97|36
1610391300000|2021-01-11 18:55:00|643.97|643.67|643.57|643.27|643.97|643.67|643.57|643.27|15
1610391600000|2021-01-11 19:00:00|643.47|643.17|643.47|643.17|643.57|643.27|643.27|642.97|34
1610391900000|2021-01-11 19:05:00|643.37|643.07|643.57|643.27|643.67|643.37|643.37|643.07|18
1610392200000|2021-01-11 19:10:00|643.47|643.17|643.57|643.27|643.67|643.37|643.47|643.17|18
1610392500000|2021-01-11 19:15:00|643.67|643.37|643.27|642.97|643.67|643.37|643.17|642.87|10
1610392800000|2021-01-11 19:20:00|643.37|643.07|643.27|642.97|643.47|643.17|642.87|642.57|48
1610393100000|2021-01-11 19:25:00|643.37|643.07|643.17|642.87|643.37|643.07|642.97|642.67|14
1610393400000|2021-01-11 19:30:00|643.07|642.77|643.37|643.07|643.47|643.17|642.97|642.67|18
1610393700000|2021-01-11 19:35:00|643.27|642.97|643.37|643.07|643.37|643.07|643.17|642.87|8
1610394000000|2021-01-11 19:40:00|643.27|642.97|643.57|643.27|643.67|643.37|643.27|642.97|18
1610394300000|2021-01-11 19:45:00|643.67|643.37|643.87|643.57|644.07|643.77|643.47|643.17|16
1610394600000|2021-01-11 19:50:00|643.77|643.47|643.97|643.67|643.97|643.67|643.67|643.37|6
1610394900000|2021-01-11 19:55:00|643.87|643.57|644.27|643.97|644.37|644.07|643.87|643.57|19
1610395200000|2021-01-11 20:00:00|644.17|643.87|644.07|643.77|644.27|643.97|643.97|643.67|15
1610395500000|2021-01-11 20:05:00|644.17|643.87|643.77|643.47|644.27|643.97|643.67|643.37|11
1610395800000|2021-01-11 20:10:00|643.87|643.57|643.77|643.47|643.87|643.57|643.67|643.37|14
1610396100000|2021-01-11 20:15:00|643.87|643.57|643.87|643.57|643.87|643.57|643.57|643.27|9
1610396400000|2021-01-11 20:20:00|643.77|643.47|643.87|643.57|643.87|643.57|643.47|643.17|28
1610396700000|2021-01-11 20:25:00|643.97|643.67|643.87|643.57|644.17|643.87|643.77|643.47|37
1610397000000|2021-01-11 20:30:00|643.97|643.67|644.37|644.07|644.47|644.17|643.87|643.57|81
1610397300000|2021-01-11 20:35:00|644.27|643.97|644.17|643.87|644.67|644.37|644.17|643.87|38
1610397600000|2021-01-11 20:40:00|644.07|643.77|644.17|643.87|644.47|644.17|644.07|643.77|24
1610397900000|2021-01-11 20:45:00|644.27|643.97|644.77|644.47|644.97|644.67|644.27|643.97|60
1610398200000|2021-01-11 20:50:00|644.67|644.37|644.37|644.07|645.17|644.87|644.37|644.07|68
1610398500000|2021-01-11 20:55:00|644.47|644.17|644.07|643.77|644.47|644.17|643.97|643.67|117
1610398800000|2021-01-11 21:00:00|644.27|643.67|644.67|644.17|645.07|644.57|643.87|643.37|0
1610399100000|2021-01-11 21:05:00|644.57|644.07|644.37|643.87|644.57|644.07|644.37|643.87|0
1610399400000|2021-01-11 21:10:00|644.47|643.97|644.67|644.17|644.77|644.27|644.27|643.77|0
1610399700000|2021-01-11 21:15:00|644.47|643.97|644.67|644.17|644.67|644.17|644.47|643.97|0
1610400000000|2021-01-11 21:20:00|644.57|644.07|644.57|644.07|644.57|644.07|644.57|644.07|0
1610400600000|2021-01-11 21:30:00|644.47|643.97|644.37|643.87|644.57|644.07|644.37|643.87|0
1610400900000|2021-01-11 21:35:00|644.27|643.77|644.27|643.77|644.37|643.87|644.17|643.67|0
1610401200000|2021-01-11 21:40:00|644.37|643.87|644.37|643.87|644.47|643.97|644.27|643.77|0
1610401500000|2021-01-11 21:45:00|644.27|643.77|644.27|643.77|644.37|643.87|644.27|643.77|0
1610401800000|2021-01-11 21:50:00|644.37|643.87|644.07|643.57|644.37|643.87|644.07|643.57|0
1610402100000|2021-01-11 21:55:00|644.17|643.67|644.17|643.67|644.17|643.67|644.07|643.57|0
1610403000000|2021-01-11 22:10:00|644.27|643.77|644.27|643.77|644.27|643.77|644.27|643.77|0
1610403300000|2021-01-11 22:15:00|644.17|643.67|644.27|643.77|644.27|643.77|644.17|643.67|0
1610404500000|2021-01-11 22:35:00|644.17|643.67|644.17|643.67|644.17|643.67|644.17|643.67|0
1610405100000|2021-01-11 22:45:00|644.27|643.77|644.27|643.77|644.27|643.77|644.17|643.67|0
1610405700000|2021-01-11 22:55:00|644.37|643.87|644.27|643.77|644.37|643.87|644.27|643.77|0
1610406000000|2021-01-11 23:00:00|644.37|643.87|644.17|643.67|644.57|644.07|643.97|643.47|0
1610406300000|2021-01-11 23:05:00|644.27|643.77|644.17|643.67|644.27|643.77|644.07|643.57|0
1610406600000|2021-01-11 23:10:00|644.27|643.77|644.37|643.87|644.47|643.97|644.17|643.67|0
1610406900000|2021-01-11 23:15:00|644.27|643.77|644.47|643.97|644.47|643.97|644.27|643.77|0
1610407200000|2021-01-11 23:20:00|644.57|644.07|644.67|644.17|644.77|644.27|644.47|643.97|0
1610407500000|2021-01-11 23:25:00|644.57|644.07|644.67|644.17|644.67|644.17|644.57|644.07|0
1610407800000|2021-01-11 23:30:00|644.77|644.27|644.97|644.47|645.07|644.57|644.67|644.17|0
1610408100000|2021-01-11 23:35:00|644.87|644.37|644.97|644.47|644.97|644.47|644.87|644.37|0
1610408400000|2021-01-11 23:40:00|644.87|644.37|644.97|644.47|644.97|644.47|644.77|644.27|0
1610408700000|2021-01-11 23:45:00|644.87|644.37|644.57|644.07|644.97|644.47|644.47|643.97|0
1610409000000|2021-01-11 23:50:00|644.47|643.97|644.67|644.17|644.67|644.17|644.47|643.97|0
1610409300000|2021-01-11 23:55:00|644.57|644.07|644.87|644.37|644.97|644.47|644.47|643.97|0
1610409600000|2021-01-12 00:00:00|644.77|644.27|644.87|644.37|644.97|644.47|644.47|643.97|0
1610409900000|2021-01-12 00:05:00|644.77|644.27|645.07|644.57|645.17|644.67|644.67|644.17|0
1610410200000|2021-01-12 00:10:00|644.97|644.47|645.07|644.57|645.07|644.57|644.97|644.47|0
1610410500000|2021-01-12 00:15:00|644.97|644.47|645.17|644.67|645.47|644.97|644.87|644.37|0
1610410800000|2021-01-12 00:20:00|645.07|644.57|644.47|643.97|645.17|644.67|644.37|643.87|0
1610411100000|2021-01-12 00:25:00|644.57|644.07|644.97|644.47|645.07|644.57|644.37|643.87|0
1610411400000|2021-01-12 00:30:00|645.07|644.57|644.97|644.47|645.07|644.57|644.87|644.37|0
1610411700000|2021-01-12 00:35:00|645.07|644.57|645.17|644.67|645.37|644.87|644.87|644.37|0
1610412000000|2021-01-12 00:40:00|645.27|644.77|645.47|644.97|645.67|645.17|645.07|644.57|0
1610412300000|2021-01-12 00:45:00|645.67|645.17|646.27|645.77|646.47|645.97|645.67|645.17|0
1610412600000|2021-01-12 00:50:00|646.37|645.87|646.57|646.07|646.97|646.47|646.37|645.87|0
1610412900000|2021-01-12 00:55:00|646.47|645.97|646.47|645.97|646.77|646.27|646.47|645.97|0
1610413200000|2021-01-12 01:00:00|646.37|645.87|646.17|645.67|646.47|645.97|646.17|645.67|0
1610413500000|2021-01-12 01:05:00|646.27|645.77|646.47|645.97|646.57|646.07|646.07|645.57|0
1610413800000|2021-01-12 01:10:00|646.57|646.07|646.17|645.67|646.67|646.17|646.17|645.67|0
1610414100000|2021-01-12 01:15:00|646.27|645.77|646.07|645.57|646.27|645.77|645.47|644.97|0
1610414400000|2021-01-12 01:20:00|645.97|645.47|645.27|644.77|646.07|645.57|645.17|644.67|0
1610414700000|2021-01-12 01:25:00|645.17|644.67|644.47|643.97|645.27|644.77|644.37|643.87|0
1610415000000|2021-01-12 01:30:00|644.37|643.87|645.17|644.67|645.47|644.97|643.97|643.47|0
1610415300000|2021-01-12 01:35:00|645.27|644.77|644.47|643.97|645.27|644.77|644.47|643.97|0
1610415600000|2021-01-12 01:40:00|644.57|644.07|644.87|644.37|644.87|644.37|644.37|643.87|0
1610415900000|2021-01-12 01:45:00|644.77|644.27|644.97|644.47|644.97|644.47|644.67|644.17|0
1610416200000|2021-01-12 01:50:00|645.07|644.57|645.27|644.77|645.27|644.77|644.97|644.47|0
1610416500000|2021-01-12 01:55:00|645.17|644.67|645.37|644.87|645.67|645.17|645.17|644.67|0
1610416800000|2021-01-12 02:00:00|645.47|644.97|645.17|644.67|645.77|645.27|645.17|644.67|0
1610417100000|2021-01-12 02:05:00|645.07|644.57|645.27|644.77|645.27|644.77|644.97|644.47|0
1610417400000|2021-01-12 02:10:00|645.37|644.87|644.97|644.47|645.47|644.97|644.97|644.47|0
1610417700000|2021-01-12 02:15:00|644.87|644.37|644.97|644.47|644.97|644.47|644.67|644.17|0
1610418000000|2021-01-12 02:20:00|645.07|644.57|644.97|644.47|645.17|644.67|644.67|644.17|0
1610418300000|2021-01-12 02:25:00|645.07|644.57|645.27|644.77|645.37|644.87|644.87|644.37|0
1610418600000|2021-01-12 02:30:00|645.37|644.87|645.17|644.67|645.37|644.87|644.87|644.37|0
1610418900000|2021-01-12 02:35:00|645.37|644.87|645.27|644.77|645.37|644.87|644.87|644.37|0
1610419200000|2021-01-12 02:40:00|645.37|644.87|645.17|644.67|645.37|644.87|645.17|644.67|0
1610419500000|2021-01-12 02:45:00|645.27|644.77|644.97|644.47|645.37|644.87|644.97|644.47|0
1610419800000|2021-01-12 02:50:00|644.87|644.37|644.97|644.47|644.97|644.47|644.87|644.37|0
1610420100000|2021-01-12 02:55:00|645.07|644.57|645.37|644.87|645.37|644.87|644.97|644.47|0
1610420400000|2021-01-12 03:00:00|645.27|644.77|645.37|644.87|645.37|644.87|645.07|644.57|0
1610420700000|2021-01-12 03:05:00|645.27|644.77|645.37|644.87|645.47|644.97|645.17|644.67|0
1610421000000|2021-01-12 03:10:00|645.47|644.97|644.97|644.47|645.47|644.97|644.97|644.47|0
1610421300000|2021-01-12 03:15:00|644.87|644.37|644.87|644.37|644.97|644.47|644.87|644.37|0
1610421600000|2021-01-12 03:20:00|644.67|644.17|644.87|644.37|644.87|644.37|644.67|644.17|0
1610421900000|2021-01-12 03:25:00|644.77|644.27|644.67|644.17|644.97|644.47|644.67|644.17|0
1610422200000|2021-01-12 03:30:00|644.77|644.27|644.67|644.17|644.87|644.37|644.47|643.97|0
1610422500000|2021-01-12 03:35:00|644.57|644.07|644.77|644.27|644.87|644.37|644.47|643.97|0
1610422800000|2021-01-12 03:40:00|644.67|644.17|644.87|644.37|644.87|644.37|644.67|644.17|0
1610423100000|2021-01-12 03:45:00|644.77|644.27|644.47|643.97|644.87|644.37|644.47|643.97|0
1610423400000|2021-01-12 03:50:00|644.57|644.07|644.67|644.17|644.87|644.37|644.57|644.07|0
1610423700000|2021-01-12 03:55:00|644.77|644.27|644.67|644.17|644.87|644.37|644.67|644.17|0
1610424000000|2021-01-12 04:00:00|644.77|644.27|644.67|644.17|644.87|644.37|644.67|644.17|0
1610424300000|2021-01-12 04:05:00|644.57|644.07|644.57|644.07|644.67|644.17|644.47|643.97|0
1610424600000|2021-01-12 04:10:00|644.67|644.17|644.67|644.17|644.77|644.27|644.47|643.97|0
1610424900000|2021-01-12 04:15:00|644.77|644.27|644.77|644.27|644.77|644.27|644.67|644.17|0
1610425200000|2021-01-12 04:20:00|644.67|644.17|644.47|643.97|644.77|644.27|644.47|643.97|0
1610425500000|2021-01-12 04:25:00|644.57|644.07|644.37|643.87|644.67|644.17|644.37|643.87|0
1610425800000|2021-01-12 04:30:00|644.47|643.97|644.17|643.67|644.47|643.97|644.17|643.67|0
1610426100000|2021-01-12 04:35:00|644.37|643.87|644.17|643.67|644.47|643.97|644.17|643.67|0
1610426400000|2021-01-12 04:40:00|644.27|643.77|644.17|643.67|644.27|643.77|643.97|643.47|0
1610426700000|2021-01-12 04:45:00|644.27|643.77|644.47|643.97|644.67|644.17|644.27|643.77|0
1610427000000|2021-01-12 04:50:00|644.37|643.87|644.27|643.77|644.47|643.97|644.27|643.77|0
1610427300000|2021-01-12 04:55:00|644.37|643.87|644.57|644.07|644.67|644.17|644.27|643.77|0
1610427600000|2021-01-12 05:00:00|644.47|643.97|644.27|643.77|644.67|644.17|644.17|643.67|0
1610427900000|2021-01-12 05:05:00|644.17|643.67|644.47|643.97|644.47|643.97|644.17|643.67|0
1610428200000|2021-01-12 05:10:00|644.57|644.07|644.67|644.17|644.77|644.27|644.47|643.97|0
1610428500000|2021-01-12 05:15:00|644.57|644.07|644.67|644.17|644.77|644.27|644.47|643.97|0
1610428800000|2021-01-12 05:20:00|644.57|644.07|644.47|643.97|644.67|644.17|644.47|643.97|0
1610429100000|2021-01-12 05:25:00|644.57|644.07|644.57|644.07|644.67|644.17|644.47|643.97|0
1610429400000|2021-01-12 05:30:00|644.67|644.17|644.77|644.27|644.77|644.27|644.47|643.97|0
1610429700000|2021-01-12 05:35:00|644.87|644.37|645.17|644.67|645.17|644.67|644.77|644.27|0
1610430000000|2021-01-12 05:40:00|645.27|644.77|645.27|644.77|645.27|644.77|645.17|644.67|0
1610430300000|2021-01-12 05:45:00|645.37|644.87|645.37|644.87|645.47|644.97|645.27|644.77|0
1610430600000|2021-01-12 05:50:00|645.47|644.97|645.27|644.77|645.47|644.97|645.17|644.67|0
1610430900000|2021-01-12 05:55:00|645.37|644.87|644.97|644.47|645.37|644.87|644.97|644.47|0
1610431200000|2021-01-12 06:00:00|645.07|644.57|644.87|644.37|645.17|644.67|644.67|644.17|0
1610431500000|2021-01-12 06:05:00|644.77|644.27|644.87|644.37|645.07|644.57|644.67|644.17|0
1610431800000|2021-01-12 06:10:00|644.77|644.27|644.77|644.27|644.97|644.47|644.67|644.17|0
1610432100000|2021-01-12 06:15:00|644.87|644.37|644.67|644.17|644.87|644.37|644.37|643.87|0
1610432400000|2021-01-12 06:20:00|644.57|644.07|644.67|644.17|644.67|644.17|644.57|644.07|0
1610432700000|2021-01-12 06:25:00|644.77|644.27|644.87|644.37|644.87|644.37|644.77|644.27|0
1610433000000|2021-01-12 06:30:00|644.97|644.47|645.17|644.67|645.37|644.87|644.97|644.47|0
1610433300000|2021-01-12 06:35:00|645.07|644.57|645.17|644.67|645.37|644.87|645.07|644.57|0
1610433600000|2021-01-12 06:40:00|645.27|644.77|645.07|644.57|645.37|644.87|644.97|644.47|0
1610433900000|2021-01-12 06:45:00|645.17|644.67|645.47|644.97|645.47|644.97|645.17|644.67|0
1610434200000|2021-01-12 06:50:00|645.57|645.07|645.17|644.67|645.67|645.17|645.17|644.67|0
1610434500000|2021-01-12 06:55:00|645.27|644.77|645.47|644.97|645.47|644.97|645.27|644.77|0
1610434800000|2021-01-12 07:00:00|644.97|644.67|645.27|644.97|645.47|645.17|644.97|644.67|93
1610435100000|2021-01-12 07:05:00|645.37|645.07|645.27|644.97|645.47|645.17|645.17|644.87|30
1610435400000|2021-01-12 07:10:00|645.37|645.07|645.27|644.97|645.47|645.17|645.27|644.97|27
1610435700000|2021-01-12 07:15:00|645.37|645.07|645.17|644.87|645.47|645.17|645.17|644.87|18
1610436000000|2021-01-12 07:20:00|645.27|644.97|645.47|645.17|645.47|645.17|645.17|644.87|20
1610436300000|2021-01-12 07:25:00|645.57|645.27|645.87|645.57|645.87|645.57|645.37|645.07|81
1610436600000|2021-01-12 07:30:00|645.97|645.67|645.77|645.47|646.07|645.77|645.67|645.37|111
1610436900000|2021-01-12 07:35:00|645.87|645.57|645.47|645.17|645.87|645.57|645.37|645.07|23
1610437200000|2021-01-12 07:40:00|645.57|645.27|645.57|645.27|645.77|645.47|645.47|645.17|8
1610437500000|2021-01-12 07:45:00|645.67|645.37|645.67|645.37|645.77|645.47|645.47|645.17|40
1610437800000|2021-01-12 07:50:00|645.77|645.47|645.57|645.27|645.87|645.57|645.37|645.07|6
1610438100000|2021-01-12 07:55:00|645.67|645.37|645.37|645.07|645.87|645.57|645.37|645.07|116
1610438400000|2021-01-12 08:00:00|645.27|645.17|645.27|645.17|646.07|645.97|644.77|644.67|505
1610438700000|2021-01-12 08:05:00|645.17|645.07|644.87|644.77|645.57|645.47|644.47|644.37|357
1610439000000|2021-01-12 08:10:00|644.77|644.67|645.17|645.07|645.27|645.17|644.77|644.67|358
1610439300000|2021-01-12 08:15:00|645.27|645.17|644.57|644.47|645.37|645.27|644.47|644.37|290
1610439600000|2021-01-12 08:20:00|644.67|644.57|644.57|644.47|644.97|644.87|644.47|644.37|191
1610439900000|2021-01-12 08:25:00|644.67|644.57|644.27|644.17|644.77|644.67|644.07|643.97|245
1610440200000|2021-01-12 08:30:00|644.17|644.07|644.27|644.17|644.27|644.17|643.77|643.67|221
1610440500000|2021-01-12 08:35:00|644.17|644.07|643.17|643.07|644.57|644.47|643.07|642.97|193
1610440800000|2021-01-12 08:40:00|643.25|643.15|643.95|643.85|644.35|644.25|643.15|643.05|183
1610441100000|2021-01-12 08:45:00|644.05|643.95|643.55|643.45|644.05|643.95|643.35|643.25|173
1610441400000|2021-01-12 08:50:00|643.45|643.35|643.25|643.15|643.65|643.55|642.95|642.85|195
1610441700000|2021-01-12 08:55:00|643.15|643.05|643.95|643.85|644.15|644.05|643.05|642.95|1115
1610442000000|2021-01-12 09:00:00|644.15|644.05|644.05|643.95|644.25|644.15|643.85|643.75|172
1610442300000|2021-01-12 09:05:00|644.15|644.05|643.95|643.85|644.25|644.15|643.75|643.65|373
1610442600000|2021-01-12 09:10:00|643.85|643.75|644.05|643.95|644.35|644.25|643.85|643.75|139
1610442900000|2021-01-12 09:15:00|644.15|644.05|643.75|643.65|644.15|644.05|643.65|643.55|656
1610443200000|2021-01-12 09:20:00|643.85|643.75|643.75|643.65|644.15|644.05|643.55|643.45|364
1610443500000|2021-01-12 09:25:00|643.65|643.55|643.05|642.95|643.85|643.75|642.75|642.65|715
1610443800000|2021-01-12 09:30:00|643.15|643.05|643.65|643.55|643.85|643.75|643.05|642.95|154
1610444100000|2021-01-12 09:35:00|643.55|643.45|643.85|643.75|643.85|643.75|643.35|643.25|433
1610444400000|2021-01-12 09:40:00|643.95|643.85|644.05|643.95|644.15|644.05|643.55|643.45|538
1610444700000|2021-01-12 09:45:00|644.15|644.05|644.15|644.05|644.45|644.35|644.05|643.95|168
1610445000000|2021-01-12 09:50:00|644.05|643.95|643.65|643.55|644.15|644.05|643.45|643.35|116
1610445300000|2021-01-12 09:55:00|643.55|643.45|643.25|643.15|643.65|643.55|642.95|642.85|171
1610445600000|2021-01-12 10:00:00|643.35|643.25|643.45|643.35|643.75|643.65|643.35|643.25|113
1610445900000|2021-01-12 10:05:00|643.55|643.45|643.35|643.25|643.55|643.45|643.15|643.05|104
1610446200000|2021-01-12 10:10:00|643.45|643.35|643.45|643.35|643.55|643.45|643.25|643.15|87
1610446500000|2021-01-12 10:15:00|643.35|643.25|643.35|643.25|643.45|643.35|643.25|643.15|62
1610446800000|2021-01-12 10:20:00|643.45|643.35|643.55|643.45|643.65|643.55|643.35|643.25|131
1610447100000|2021-01-12 10:25:00|643.45|643.35|643.75|643.65|643.75|643.65|643.35|643.25|119
1610447400000|2021-01-12 10:30:00|643.85|643.75|643.55|643.45|643.85|643.75|643.55|643.45|355
1610447700000|2021-01-12 10:35:00|643.65|643.55|643.65|643.55|643.65|643.55|643.45|643.35|67
1610448000000|2021-01-12 10:40:00|643.55|643.45|643.25|643.15|643.65|643.55|643.15|643.05|117
1610448300000|2021-01-12 10:45:00|643.15|643.05|643.35|643.25|643.75|643.65|643.05|642.95|316
1610448600000|2021-01-12 10:50:00|643.25|643.15|643.45|643.35|643.55|643.45|643.15|643.05|141
1610448900000|2021-01-12 10:55:00|643.55|643.45|643.45|643.35|643.65|643.55|643.35|643.25|121
1610449200000|2021-01-12 11:00:00|643.55|643.45|643.15|643.05|643.65|643.55|643.05|642.95|97
1610449500000|2021-01-12 11:05:00|643.05|642.95|642.55|642.45|643.25|643.15|642.55|642.45|138
1610449800000|2021-01-12 11:10:00|642.65|642.55|641.85|641.75|642.75|642.65|641.75|641.65|242
1610450100000|2021-01-12 11:15:00|641.95|641.85|642.55|642.45|642.55|642.45|641.85|641.75|176
1610450400000|2021-01-12 11:20:00|642.75|642.65|642.95|642.85|643.15|643.05|642.55|642.45|152
1610450700000|2021-01-12 11:25:00|643.05|642.95|643.25|643.15|643.35|643.25|643.05|642.95|323
1610451000000|2021-01-12 11:30:00|643.35|643.25|643.15|643.05|643.45|643.35|642.95|642.85|100
1610451300000|2021-01-12 11:35:00|643.25|643.15|642.95|642.85|643.25|643.15|642.95|642.85|106
1610451600000|2021-01-12 11:40:00|642.85|642.75|643.15|643.05|643.15|643.05|642.85|642.75|87
1610451900000|2021-01-12 11:45:00|643.05|642.95|642.75|642.65|643.25|643.15|642.65|642.55|112
1610452200000|2021-01-12 11:50:00|642.85|642.75|642.65|642.55|642.85|642.75|642.35|642.25|121
1610452500000|2021-01-12 11:55:00|642.55|642.45|642.45|642.35|642.65|642.55|642.35|642.25|77
1610452800000|2021-01-12 12:00:00|642.55|642.45|642.75|642.65|642.75|642.65|642.45|642.35|81
1610453100000|2021-01-12 12:05:00|642.85|642.75|642.75|642.65|642.85|642.75|642.65|642.55|67
1610453400000|2021-01-12 12:10:00|642.65|642.55|642.55|642.45|642.85|642.75|642.35|642.25|94
1610453700000|2021-01-12 12:15:00|642.45|642.35|642.55|642.45|642.75|642.65|642.35|642.25|84
1610454000000|2021-01-12 12:20:00|642.65|642.55|642.45|642.35|642.75|642.65|642.35|642.25|1881
1610454300000|2021-01-12 12:25:00|642.55|642.45|642.65|642.55|642.65|642.55|642.45|642.35|77
1610454600000|2021-01-12 12:30:00|642.75|642.65|642.25|642.15|642.75|642.65|642.25|642.15|85
1610454900000|2021-01-12 12:35:00|642.15|642.05|642.75|642.65|642.75|642.65|642.15|642.05|89
1610455200000|2021-01-12 12:40:00|642.69|642.59|642.79|642.69|642.79|642.69|642.49|642.39|86
1610455500000|2021-01-12 12:45:00|642.89|642.79|642.99|642.89|643.09|642.99|642.79|642.69|85
1610455800000|2021-01-12 12:50:00|643.09|642.99|642.79|642.69|643.09|642.99|642.69|642.59|87
1610456100000|2021-01-12 12:55:00|642.89|642.79|642.79|642.69|642.89|642.79|642.69|642.59|725
1610456400000|2021-01-12 13:00:00|642.69|642.59|642.79|642.69|642.79|642.69|642.49|642.39|127
1610456700000|2021-01-12 13:05:00|642.69|642.59|642.49|642.39|642.79|642.69|642.39|642.29|88
1610457000000|2021-01-12 13:10:00|642.39|642.29|642.49|642.39|642.69|642.59|642.19|642.09|165
1610457300000|2021-01-12 13:15:00|642.39|642.29|642.49|642.39|642.49|642.39|642.19|642.09|786
1610457600000|2021-01-12 13:20:00|642.59|642.49|642.19|642.09|642.59|642.49|642.09|641.99|775
1610457900000|2021-01-12 13:25:00|642.09|641.99|642.39|642.29|642.49|642.39|642.09|641.99|99
1610458200000|2021-01-12 13:30:00|642.29|642.19|642.59|642.49|642.89|642.79|642.29|642.19|495
1610458500000|2021-01-12 13:35:00|642.69|642.59|642.59|642.49|642.79|642.69|642.39|642.29|50
1610458800000|2021-01-12 13:40:00|642.49|642.39|642.39|642.29|642.59|642.49|642.39|642.29|30
1610459100000|2021-01-12 13:45:00|642.29|642.19|642.59|642.49|642.69|642.59|642.29|642.19|60
1610459400000|2021-01-12 13:50:00|642.69|642.59|642.69|642.59|642.89|642.79|642.49|642.39|62
1610459700000|2021-01-12 13:55:00|642.79|642.69|642.39|642.29|642.79|642.69|641.89|641.79|178
1610460000000|2021-01-12 14:00:00|642.29|642.19|642.89|642.79|642.99|642.89|642.29|642.19|145
1610460300000|2021-01-12 14:05:00|642.99|642.89|642.69|642.59|642.99|642.89|642.49|642.39|82
1610460600000|2021-01-12 14:10:00|642.59|642.49|642.59|642.49|642.79|642.69|642.49|642.39|112
1610460900000|2021-01-12 14:15:00|642.49|642.39|642.79|642.69|642.89|642.79|642.49|642.39|87
1610461200000|2021-01-12 14:20:00|642.69|642.59|642.89|642.79|642.99|642.89|642.69|642.59|86
1610461500000|2021-01-12 14:25:00|642.99|642.89|643.19|643.09|643.19|643.09|642.69|642.59|126
1610461800000|2021-01-12 14:30:00|643.09|642.99|642.99|642.89|643.49|643.39|642.79|642.69|227
1610462100000|2021-01-12 14:35:00|642.89|642.79|642.79|642.69|643.09|642.99|642.69|642.59|138
1610462400000|2021-01-12 14:40:00|642.89|642.79|642.49|642.39|643.09|642.99|642.39|642.29|304
1610462700000|2021-01-12 14:45:00|642.59|642.49|642.39|642.29|642.69|642.59|642.29|642.19|177
1610463000000|2021-01-12 14:50:00|642.49|642.39|642.49|642.39|642.49|642.39|641.39|641.29|440
1610463300000|2021-01-12 14:55:00|642.39|642.29|642.79|642.69|642.99|642.89|642.19|642.09|242
1610463600000|2021-01-12 15:00:00|642.89|642.79|643.19|643.09|643.29|643.19|642.39|642.29|275
1610463900000|2021-01-12 15:05:00|643.29|643.19|643.39|643.29|643.39|643.29|642.99|642.89|163
1610464200000|2021-01-12 15:10:00|643.41|643.31|643.31|643.21|643.51|643.41|643.11|643.01|135
1610464500000|2021-01-12 15:15:00|643.21|643.11|644.01|643.91|644.01|643.91|643.01|642.91|254
1610464800000|2021-01-12 15:20:00|643.91|643.81|643.91|643.81|644.01|643.91|643.81|643.71|71
1610465100000|2021-01-12 15:25:00|644.01|643.91|643.71|643.61|644.41|644.31|643.71|643.61|251
1610465400000|2021-01-12 15:30:00|643.81|643.71|643.81|643.71|644.01|643.91|643.51|643.41|154
1610465700000|2021-01-12 15:35:00|643.91|643.81|643.81|643.71|644.01|643.91|643.51|643.41|138
1610466000000|2021-01-12 15:40:00|643.71|643.61|644.01|643.91|644.41|644.31|643.61|643.51|181
1610466300000|2021-01-12 15:45:00|644.11|644.01|644.31|644.21|644.61|644.51|644.01|643.91|299
1610466600000|2021-01-12 15:50:00|644.21|644.11|644.61|644.51|644.71|644.61|644.11|644.01|233
1610466900000|2021-01-12 15:55:00|644.51|644.41|644.21|644.11|644.51|644.41|643.91|643.81|195
1610467200000|2021-01-12 16:00:00|644.31|644.21|644.41|644.31|644.51|644.41|643.91|643.81|177
1610467500000|2021-01-12 16:05:00|644.51|644.41|644.51|644.41|644.61|644.51|644.11|644.01|158
1610467800000|2021-01-12 16:10:00|644.41|644.31|644.71|644.61|644.71|644.61|644.41|644.31|272
1610468100000|2021-01-12 16:15:00|644.81|644.71|644.71|644.61|645.11|645.01|644.61|644.51|739
1610468400000|2021-01-12 16:20:00|644.61|644.51|644.51|644.41|644.91|644.81|644.41|644.31|190
1610468700000|2021-01-12 16:25:00|644.41|644.31|643.91|643.81|644.71|644.61|643.71|643.61|910
1610469000000|2021-01-12 16:30:00|644.01|643.71|643.81|643.51|644.21|643.91|643.11|642.81|659
1610469300000|2021-01-12 16:35:00|643.71|643.41|643.31|643.01|643.81|643.51|643.21|642.91|252
1610469600000|2021-01-12 16:40:00|643.21|642.91|643.21|642.91|643.41|643.11|642.91|642.61|127
1610469900000|2021-01-12 16:45:00|643.11|642.81|642.91|642.61|643.21|642.91|642.81|642.51|134
1610470200000|2021-01-12 16:50:00|643.01|642.71|642.81|642.51|643.01|642.71|642.21|641.91|92
1610470500000|2021-01-12 16:55:00|642.71|642.41|643.11|642.81|643.11|642.81|642.51|642.21|326
1610470800000|2021-01-12 17:00:00|643.21|642.91|642.81|642.51|643.21|642.91|642.71|642.41|98
1610471100000|2021-01-12 17:05:00|642.71|642.41|642.11|641.81|642.81|642.51|641.91|641.61|168
1610471400000|2021-01-12 17:10:00|642.01|641.71|641.31|641.01|642.11|641.81|641.21|640.91|123
1610471700000|2021-01-12 17:15:00|641.21|640.91|641.91|641.61|641.91|641.61|641.01|640.71|113
1610472000000|2021-01-12 17:20:00|641.81|641.51|641.81|641.51|642.11|641.81|641.71|641.41|89
1610472300000|2021-01-12 17:25:00|641.91|641.61|642.21|641.91|642.31|642.01|641.71|641.41|74
1610472600000|2021-01-12 17:30:00|642.11|641.81|641.91|641.61|642.21|641.91|641.61|641.31|37
1610472900000|2021-01-12 17:35:00|641.81|641.51|642.01|641.71|642.01|641.71|641.81|641.51|50
1610473200000|2021-01-12 17:40:00|642.11|641.81|642.11|641.81|642.11|641.81|641.71|641.41|22
1610473500000|2021-01-12 17:45:00|642.21|641.91|642.01|641.71|642.21|641.91|641.91|641.61|61
1610473800000|2021-01-12 17:50:00|642.11|641.81|642.31|642.01|642.31|642.01|642.01|641.71|20
1610474100000|2021-01-12 17:55:00|642.21|641.91|642.31|642.01|642.31|642.01|642.21|641.91|13
1610474400000|2021-01-12 18:00:00|642.21|641.91|642.41|642.11|642.51|642.21|642.11|641.81|33
1610474700000|2021-01-12 18:05:00|642.51|642.21|642.21|641.91|642.51|642.21|642.01|641.71|15
1610475000000|2021-01-12 18:10:00|642.31|642.01|642.51|642.21|642.71|642.41|642.21|641.91|27
1610475300000|2021-01-12 18:15:00|642.41|642.11|642.21|641.91|642.41|642.11|642.21|641.91|15
1610475600000|2021-01-12 18:20:00|642.11|641.81|642.11|641.81|642.21|641.91|641.91|641.61|8
1610475900000|2021-01-12 18:25:00|642.21|641.91|642.61|642.31|642.61|642.31|642.11|641.81|33
1610476200000|2021-01-12 18:30:00|642.51|642.21|643.01|642.71|643.11|642.81|642.51|642.21|49
1610476500000|2021-01-12 18:35:00|642.91|642.61|642.81|642.51|643.01|642.71|642.71|642.41|26
1610476800000|2021-01-12 18:40:00|642.71|642.41|642.71|642.41|642.81|642.51|642.71|642.41|11
1610477100000|2021-01-12 18:45:00|642.81|642.51|642.81|642.51|642.91|642.61|642.71|642.41|16
1610477400000|2021-01-12 18:50:00|642.71|642.41|642.51|642.21|642.71|642.41|642.41|642.11|13
1610477700000|2021-01-12 18:55:00|642.61|642.31|642.71|642.41|642.81|642.51|642.61|642.31|9
1610478000000|2021-01-12 19:00:00|642.61|642.31|643.01|642.71|643.11|642.81|642.51|642.21|43
1610478300000|2021-01-12 19:05:00|642.91|642.61|642.71|642.41|642.91|642.61|642.61|642.31|8
1610478600000|2021-01-12 19:10:00|642.81|642.51|642.71|642.41|642.81|642.51|642.61|642.31|13
1610478900000|2021-01-12 19:15:00|642.61|642.31|642.91|642.61|642.91|642.61|642.61|642.31|7
1610479200000|2021-01-12 19:20:00|643.01|642.71|643.01|642.71|643.11|642.81|642.81|642.51|27
1610479500000|2021-01-12 19:25:00|643.11|642.81|642.91|642.61|643.11|642.81|642.91|642.61|3
1610479800000|2021-01-12 19:30:00|643.01|642.71|643.41|643.11|643.51|643.21|642.91|642.61|55
1610480100000|2021-01-12 19:35:00|643.31|643.01|643.21|642.91|643.41|643.11|642.91|642.61|29
1610480400000|2021-01-12 19:40:00|643.11|642.81|642.81|642.51|643.21|642.91|642.61|642.31|34
1610480700000|2021-01-12 19:45:00|642.71|642.41|642.81|642.51|642.91|642.61|642.51|642.21|22
1610481000000|2021-01-12 19:50:00|642.71|642.41|642.61|642.31|642.81|642.51|642.41|642.11|10
1610481300000|2021-01-12 19:55:00|642.71|642.41|642.81|642.51|642.91|642.61|642.61|642.31|11
1610481600000|2021-01-12 20:00:00|642.91|642.61|643.21|642.91|643.31|643.01|642.81|642.51|38
1610481900000|2021-01-12 20:05:00|643.11|642.81|643.11|642.81|643.21|642.91|642.91|642.61|16
1610482200000|2021-01-12 20:10:00|643.01|642.71|642.81|642.51|643.11|642.81|642.81|642.51|21
1610482500000|2021-01-12 20:15:00|642.91|642.61|642.91|642.61|643.01|642.71|642.61|642.31|48
1610482800000|2021-01-12 20:20:00|643.01|642.71|643.11|642.81|643.31|643.01|643.01|642.71|16
1610483100000|2021-01-12 20:25:00|643.01|642.71|642.81|642.51|643.11|642.81|642.81|642.51|30
1610483400000|2021-01-12 20:30:00|642.91|642.61|642.81|642.51|643.01|642.71|642.71|642.41|11
1610483700000|2021-01-12 20:35:00|642.71|642.41|642.81|642.51|642.81|642.51|642.61|642.31|20
1610484000000|2021-01-12 20:40:00|642.91|642.61|642.81|642.51|642.91|642.61|642.81|642.51|104
1610484300000|2021-01-12 20:45:00|642.91|642.61|643.11|642.81|643.11|642.81|642.81|642.51|32
1610484600000|2021-01-12 20:50:00|643.21|642.91|643.51|643.21|643.51|643.21|643.01|642.71|48
1610484900000|2021-01-12 20:55:00|643.61|643.31|643.21|642.91|643.61|643.31|643.21|642.91|66
1610485200000|2021-01-12 21:00:00|642.61|642.31|643.11|642.61|643.41|642.91|642.61|642.31|0
1610485500000|2021-01-12 21:05:00|643.01|642.51|643.21|642.71|643.21|642.71|642.91|642.41|0
1610485800000|2021-01-12 21:10:00|643.31|642.81|643.21|642.71|643.31|642.81|643.11|642.61|0
1610486100000|2021-01-12 21:15:00|643.11|642.61|643.21|642.71|643.21|642.71|643.11|642.61|0
1610486400000|2021-01-12 21:20:00|643.11|642.61|643.11|642.61|643.21|642.71|643.11|642.61|0
1610487000000|2021-01-12 21:30:00|643.21|642.71|643.21|642.71|643.41|642.91|643.11|642.61|0
1610487300000|2021-01-12 21:35:00|643.11|642.61|643.51|643.01|643.51|643.01|643.11|642.61|0
1610487600000|2021-01-12 21:40:00|643.61|643.11|643.41|642.91|643.61|643.11|643.31|642.81|0
1610487900000|2021-01-12 21:45:00|643.51|643.01|643.31|642.81|643.51|643.01|643.31|642.81|0
1610488200000|2021-01-12 21:50:00|643.41|642.91|643.31|642.81|643.41|642.91|643.21|642.71|0
1610488500000|2021-01-12 21:55:00|643.21|642.71|643.11|642.61|643.21|642.71|642.91|642.41|0
1610488800000|2021-01-12 22:00:00|643.21|642.71|643.11|642.61|643.21|642.71|643.11|642.61|0
1610489100000|2021-01-12 22:05:00|643.21|642.71|643.21|642.71|643.21|642.71|643.11|642.61|0
1610489700000|2021-01-12 22:15:00|643.11|642.61|643.21|642.71|643.21|642.71|643.11|642.61|0
1610490000000|2021-01-12 22:20:00|643.11|642.61|643.11|642.61|643.11|642.61|643.11|642.61|0
1610491200000|2021-01-12 22:40:00|643.01|642.51|643.11|642.61|643.11|642.61|643.01|642.51|0
1610491500000|2021-01-12 22:45:00|643.01|642.51|643.11|642.61|643.11|642.61|643.01|642.51|0
1610491800000|2021-01-12 22:50:00|643.21|642.71|643.21|642.71|643.21|642.71|643.11|642.61|0
1610492100000|2021-01-12 22:55:00|643.11|642.61|643.21|642.71|643.21|642.71|643.11|642.61|0
1610492400000|2021-01-12 23:00:00|643.11|642.61|642.91|642.41|643.31|642.81|642.91|642.41|0
1610492700000|2021-01-12 23:05:00|643.01|642.51|643.01|642.51|643.11|642.61|642.91|642.41|0
1610493000000|2021-01-12 23:10:00|643.11|642.61|643.21|642.71|643.21|642.71|643.01|642.51|0
1610493300000|2021-01-12 23:15:00|643.31|642.81|643.51|643.01|643.61|643.11|643.21|642.71|0
1610493600000|2021-01-12 23:20:00|643.61|643.11|643.51|643.01|643.61|643.11|643.41|642.91|0
1610493900000|2021-01-12 23:25:00|643.41|642.91|643.61|643.11|643.61|643.11|643.41|642.91|0
1610494200000|2021-01-12 23:30:00|643.51|643.01|643.51|643.01|643.51|643.01|643.31|642.81|0
1610494500000|2021-01-12 23:35:00|643.41|642.91|643.41|642.91|643.51|643.01|643.31|642.81|0
1610494800000|2021-01-12 23:40:00|643.31|642.81|643.21|642.71|643.31|642.81|643.21|642.71|0
1610495100000|2021-01-12 23:45:00|643.31|642.81|643.41|642.91|643.51|643.01|643.31|642.81|0
1610495400000|2021-01-12 23:50:00|643.51|643.01|643.41|642.91|643.51|643.01|643.31|642.81|0
1610495700000|2021-01-12 23:55:00|643.51|643.01|643.71|643.21|643.71|643.21|643.41|642.91|0
1610496000000|2021-01-13 00:00:00|643.61|643.11|643.61|643.11|643.71|643.21|643.51|643.01|0
1610496300000|2021-01-13 00:05:00|643.71|643.21|643.61|643.11|643.71|643.21|643.61|643.11|0
1610496600000|2021-01-13 00:10:00|643.71|643.21|643.71|643.21|643.71|643.21|643.61|643.11|0
1610496900000|2021-01-13 00:15:00|642.91|642.41|643.41|642.91|643.51|643.01|642.91|642.41|0
1610497200000|2021-01-13 00:20:00|643.51|643.01|643.81|643.31|643.81|643.31|643.51|643.01|0
1610497500000|2021-01-13 00:25:00|643.71|643.21|643.41|642.91|643.81|643.31|643.41|642.91|0
1610497800000|2021-01-13 00:30:00|643.51|643.01|643.11|642.61|643.51|643.01|643.11|642.61|0
1610498100000|2021-01-13 00:35:00|643.21|642.71|642.91|642.41|643.21|642.71|642.91|642.41|0
1610498400000|2021-01-13 00:40:00|642.81|642.31|643.11|642.61|643.21|642.71|642.81|642.31|0
1610498700000|2021-01-13 00:45:00|643.21|642.71|643.11|642.61|643.21|642.71|642.91|642.41|0
1610499000000|2021-01-13 00:50:00|643.21|642.71|642.91|642.41|643.21|642.71|642.81|642.31|0
1610499300000|2021-01-13 00:55:00|642.81|642.31|642.71|642.21|642.81|642.31|642.61|642.11|0
1610499600000|2021-01-13 01:00:00|642.81|642.31|642.71|642.21|643.11|642.61|642.71|642.21|0
1610499900000|2021-01-13 01:05:00|642.61|642.11|642.61|642.11|642.71|642.21|642.61|642.11|0
1610500200000|2021-01-13 01:10:00|642.71|642.21|642.91|642.41|642.91|642.41|642.41|641.91|0
1610500500000|2021-01-13 01:15:00|642.81|642.31|642.61|642.11|642.91|642.41|642.61|642.11|0
1610500800000|2021-01-13 01:20:00|642.71|642.21|642.81|642.31|642.91|642.41|642.61|642.11|0
1610501100000|2021-01-13 01:25:00|642.71|642.21|643.11|642.61|643.11|642.61|642.61|642.11|0
1610501400000|2021-01-13 01:30:00|643.21|642.71|643.41|642.91|643.41|642.91|643.11|642.61|0
1610501700000|2021-01-13 01:35:00|643.31|642.81|643.11|642.61|643.41|642.91|642.91|642.41|0
1610502000000|2021-01-13 01:40:00|643.01|642.51|642.91|642.41|643.11|642.61|642.91|642.41|0
1610502300000|2021-01-13 01:45:00|643.01|642.51|643.11|642.61|643.21|642.71|642.91|642.41|0
1610502600000|2021-01-13 01:50:00|643.21|642.71|643.51|643.01|643.71|643.21|643.21|642.71|0
1610502900000|2021-01-13 01:55:00|643.61|643.11|643.71|643.21|643.91|643.41|643.51|643.01|0
1610503200000|2021-01-13 02:00:00|643.61|643.11|643.21|642.71|643.61|643.11|643.21|642.71|0
1610503500000|2021-01-13 02:05:00|643.31|642.81|643.41|642.91|643.41|642.91|643.21|642.71|0
1610503800000|2021-01-13 02:10:00|643.51|643.01|643.91|643.41|643.91|643.41|643.51|643.01|0
1610504100000|2021-01-13 02:15:00|643.81|643.31|643.61|643.11|643.91|643.41|643.61|643.11|0
1610504400000|2021-01-13 02:20:00|643.71|643.21|643.61|643.11|643.91|643.41|643.51|643.01|0
1610504700000|2021-01-13 02:25:00|643.71|643.21|643.91|643.41|643.91|643.41|643.61|643.11|0
1610505000000|2021-01-13 02:30:00|643.81|643.31|643.71|643.21|643.81|643.31|643.61|643.11|0
1610505300000|2021-01-13 02:35:00|643.61|643.11|643.61|643.11|643.71|643.21|643.61|643.11|0
1610505600000|2021-01-13 02:40:00|643.71|643.21|643.61|643.11|643.71|643.21|643.41|642.91|0
1610505900000|2021-01-13 02:45:00|643.71|643.21|643.61|643.11|643.81|643.31|643.61|643.11|0
1610506200000|2021-01-13 02:50:00|643.51|643.01|643.41|642.91|643.61|643.11|643.41|642.91|0
1610506500000|2021-01-13 02:55:00|643.31|642.81|643.41|642.91|643.51|643.01|643.31|642.81|0
1610506800000|2021-01-13 03:00:00|643.51|643.01|643.61|643.11|643.71|643.21|643.41|642.91|0
1610507100000|2021-01-13 03:05:00|643.71|643.21|643.81|643.31|643.81|643.31|643.61|643.11|0
1610507400000|2021-01-13 03:10:00|643.71|643.21|643.91|643.41|643.91|643.41|643.61|643.11|0
1610507700000|2021-01-13 03:15:00|643.81|643.31|643.91|643.41|643.91|643.41|643.71|643.21|0
1610508000000|2021-01-13 03:20:00|643.81|643.31|643.81|643.31|643.91|643.41|643.71|643.21|0
1610508300000|2021-01-13 03:25:00|643.71|643.21|643.71|643.21|643.81|643.31|643.61|643.11|0
1610508600000|2021-01-13 03:30:00|643.81|643.31|643.91|643.41|643.91|643.41|643.81|643.31|0
1610508900000|2021-01-13 03:35:00|644.01|643.51|643.91|643.41|644.11|643.61|643.91|643.41|0
1610509200000|2021-01-13 03:40:00|644.01|643.51|644.11|643.61|644.11|643.61|643.91|643.41|0
1610509500000|2021-01-13 03:45:00|644.21|643.71|644.11|643.61|644.21|643.71|643.91|643.41|0
1610509800000|2021-01-13 03:50:00|644.21|643.71|644.21|643.71|644.21|643.71|644.11|643.61|0
1610510100000|2021-01-13 03:55:00|644.31|643.81|644.51|644.01|644.51|644.01|644.21|643.71|0
1610510400000|2021-01-13 04:00:00|644.41|643.91|644.11|643.61|644.41|643.91|644.11|643.61|0
1610510700000|2021-01-13 04:05:00|644.21|643.71|644.11|643.61|644.21|643.71|644.11|643.61|0
1610511000000|2021-01-13 04:10:00|644.21|643.71|644.11|643.61|644.21|643.71|644.11|643.61|0
1610511300000|2021-01-13 04:15:00|644.21|643.71|644.21|643.71|644.41|643.91|644.21|643.71|0
1610511600000|2021-01-13 04:20:00|644.11|643.61|644.11|643.61|644.21|643.71|644.11|643.61|0
1610511900000|2021-01-13 04:25:00|644.21|643.71|643.91|643.41|644.21|643.71|643.91|643.41|0
1610512200000|2021-01-13 04:30:00|644.01|643.51|643.91|643.41|644.21|643.71|643.91|643.41|0
1610512500000|2021-01-13 04:35:00|644.01|643.51|644.21|643.71|644.21|643.71|644.01|643.51|0
1610513400000|2021-01-13 04:50:00|644.11|643.61|644.11|643.61|644.11|643.61|644.11|643.61|0
1610513700000|2021-01-13 04:55:00|644.01|643.51|644.01|643.51|644.11|643.61|644.01|643.51|0
1610514000000|2021-01-13 05:00:00|644.11|643.61|643.71|643.21|644.11|643.61|643.61|643.11|0
1610514300000|2021-01-13 05:05:00|643.61|643.11|644.01|643.51|644.01|643.51|643.61|643.11|0
1610514600000|2021-01-13 05:10:00|643.91|643.41|644.01|643.51|644.11|643.61|643.91|643.41|0
1610514900000|2021-01-13 05:15:00|643.91|643.41|643.71|643.21|644.01|643.51|643.71|643.21|0
1610515200000|2021-01-13 05:20:00|643.81|643.31|643.71|643.21|643.91|643.41|643.71|643.21|0
1610515500000|2021-01-13 05:25:00|643.61|643.11|643.41|642.91|643.61|643.11|643.41|642.91|0
1610515800000|2021-01-13 05:30:00|643.31|642.81|643.41|642.91|643.41|642.91|643.21|642.71|0
1610516100000|2021-01-13 05:35:00|643.51|643.01|643.41|642.91|643.51|643.01|643.41|642.91|0
1610516400000|2021-01-13 05:40:00|643.31|642.81|643.11|642.61|643.31|642.81|643.11|642.61|0
1610516700000|2021-01-13 05:45:00|643.21|642.71|643.21|642.71|643.21|642.71|643.11|642.61|0
1610517000000|2021-01-13 05:50:00|643.31|642.81|643.41|642.91|643.41|642.91|643.31|642.81|0
1610517300000|2021-01-13 05:55:00|643.51|643.01|643.51|643.01|643.61|643.11|643.41|642.91|0
1610517600000|2021-01-13 06:00:00|643.41|642.91|643.71|643.21|643.71|643.21|643.41|642.91|0
1610517900000|2021-01-13 06:05:00|643.61|643.11|643.41|642.91|643.71|643.21|643.41|642.91|0
1610518200000|2021-01-13 06:10:00|643.51|643.01|643.41|642.91|643.61|643.11|643.41|642.91|0
1610518500000|2021-01-13 06:15:00|643.51|643.01|643.61|643.11|643.61|643.11|643.51|643.01|0
1610518800000|2021-01-13 06:20:00|643.51|643.01|643.61|643.11|643.61|643.11|643.31|642.81|0
1610519100000|2021-01-13 06:25:00|643.51|643.01|643.41|642.91|643.51|643.01|643.41|642.91|0
1610519400000|2021-01-13 06:30:00|643.31|642.81|643.11|642.61|643.31|642.81|643.11|642.61|0
1610519700000|2021-01-13 06:35:00|643.21|642.71|643.31|642.81|643.31|642.81|643.11|642.61|0
1610520000000|2021-01-13 06:40:00|643.21|642.71|643.31|642.81|643.31|642.81|643.21|642.71|0
1610520300000|2021-01-13 06:45:00|643.41|642.91|644.01|643.51|644.01|643.51|643.31|642.81|0
1610520600000|2021-01-13 06:50:00|644.11|643.61|644.01|643.51|644.21|643.71|644.01|643.51|0
1610520900000|2021-01-13 06:55:00|643.91|643.41|643.91|643.41|643.91|643.41|643.91|643.41|0
1610521200000|2021-01-13 07:00:00|643.81|643.31|644.01|643.71|644.11|643.81|643.71|643.31|68
1610521500000|2021-01-13 07:05:00|643.91|643.61|643.91|643.61|644.11|643.81|643.81|643.51|33
1610521800000|2021-01-13 07:10:00|643.81|643.51|644.11|643.81|644.21|643.91|643.71|643.41|41
1610522100000|2021-01-13 07:15:00|644.01|643.71|644.11|643.81|644.11|643.81|643.91|643.61|14
1610522400000|2021-01-13 07:20:00|644.01|643.71|643.91|643.61|644.11|643.81|643.91|643.61|35
1610522700000|2021-01-13 07:25:00|644.01|643.71|644.21|643.91|644.21|643.91|643.91|643.61|53
1610523000000|2021-01-13 07:30:00|644.11|643.81|644.41|644.11|644.61|644.31|644.11|643.81|48
1610523300000|2021-01-13 07:35:00|644.51|644.21|644.41|644.11|644.51|644.21|644.31|644.01|12
1610523600000|2021-01-13 07:40:00|644.31|644.01|644.41|644.11|644.51|644.21|644.11|643.81|128
1610523900000|2021-01-13 07:45:00|644.31|644.01|644.61|644.31|644.61|644.31|644.31|644.01|27
1610524200000|2021-01-13 07:50:00|644.51|644.21|644.41|644.11|644.51|644.21|644.41|644.11|9
1610524500000|2021-01-13 07:55:00|644.31|644.01|644.11|643.81|644.31|644.01|643.81|643.51|67
1610524800000|2021-01-13 08:00:00|644.01|643.91|643.21|643.11|644.41|644.31|642.41|642.31|1304
1610525100000|2021-01-13 08:05:00|643.11|643.01|643.71|643.61|643.71|643.61|642.91|642.81|768
1610525400000|2021-01-13 08:10:00|643.61|643.51|644.11|644.01|644.21|644.11|643.41|643.31|1065
1610525700000|2021-01-13 08:15:00|644.21|644.11|643.71|643.61|644.21|644.11|643.61|643.51|329
1610526000000|2021-01-13 08:20:00|643.81|643.71|643.71|643.61|644.01|643.91|643.51|643.41|541
1610526300000|2021-01-13 08:25:00|643.61|643.51|642.91|642.81|643.91|643.81|642.81|642.71|310
1610526600000|2021-01-13 08:30:00|642.81|642.71|642.41|642.31|642.81|642.71|641.91|641.81|373
1610526900000|2021-01-13 08:35:00|642.31|642.21|643.41|643.31|643.41|643.31|642.31|642.21|170
1610527200000|2021-01-13 08:40:00|643.42|643.32|643.02|642.92|643.52|643.42|642.82|642.72|2200
1610527500000|2021-01-13 08:45:00|642.92|642.82|643.12|643.02|643.62|643.52|642.82|642.72|92
1610527800000|2021-01-13 08:50:00|643.22|643.12|643.42|643.32|643.62|643.52|643.12|643.02|257
1610528100000|2021-01-13 08:55:00|643.52|643.42|642.82|642.72|643.62|643.52|642.82|642.72|530
1610528400000|2021-01-13 09:00:00|642.92|642.82|642.92|642.82|643.02|642.92|642.82|642.72|147
1610528700000|2021-01-13 09:05:00|643.02|642.92|643.62|643.52|643.62|643.52|643.02|642.92|135
1610529000000|2021-01-13 09:10:00|643.72|643.62|644.02|643.92|644.22|644.12|643.62|643.52|186
1610529300000|2021-01-13 09:15:00|644.12|644.02|644.62|644.52|644.82|644.72|644.02|643.92|448
1610529600000|2021-01-13 09:20:00|644.72|644.62|644.12|644.02|644.82|644.72|644.02|643.92|200
1610529900000|2021-01-13 09:25:00|644.02|643.92|644.02|643.92|644.12|644.02|643.82|643.72|121
1610530200000|2021-01-13 09:30:00|644.12|644.02|644.32|644.22|644.42|644.32|644.02|643.92|134
1610530500000|2021-01-13 09:35:00|644.42|644.32|644.22|644.12|644.62|644.52|644.22|644.12|144
1610530800000|2021-01-13 09:40:00|644.12|644.02|644.12|644.02|644.32|644.22|643.92|643.82|111
1610531100000|2021-01-13 09:45:00|644.22|644.12|643.82|643.72|644.22|644.12|643.82|643.72|110
1610531400000|2021-01-13 09:50:00|643.92|643.82|644.02|643.92|644.12|644.02|643.52|643.42|274
1610531700000|2021-01-13 09:55:00|644.12|644.02|643.72|643.62|644.22|644.12|643.72|643.62|124
1610532000000|2021-01-13 10:00:00|643.82|643.72|644.12|644.02|644.32|644.22|643.82|643.72|129
1610532300000|2021-01-13 10:05:00|644.22|644.12|644.42|644.32|644.42|644.32|644.12|644.02|112
1610532600000|2021-01-13 10:10:00|644.52|644.42|644.52|644.42|644.62|644.52|644.32|644.22|163
1610532900000|2021-01-13 10:15:00|644.62|644.52|644.52|644.42|644.62|644.52|644.12|644.02|156
1610533200000|2021-01-13 10:20:00|644.62|644.52|644.52|644.42|644.62|644.52|644.32|644.22|117
1610533500000|2021-01-13 10:25:00|644.62|644.52|643.82|643.72|644.62|644.52|643.82|643.72|211
1610533800000|2021-01-13 10:30:00|643.92|643.82|642.92|642.82|643.92|643.82|642.82|642.72|245
1610534100000|2021-01-13 10:35:00|643.02|642.92|642.12|642.02|643.02|642.92|642.02|641.92|498
1610534400000|2021-01-13 10:40:00|642.02|641.92|642.92|642.82|642.92|642.82|642.02|641.92|198
1610534700000|2021-01-13 10:45:00|642.82|642.72|642.62|642.52|642.92|642.82|642.22|642.12|267
1610535000000|2021-01-13 10:50:00|642.72|642.62|643.12|643.02|643.42|643.32|642.62|642.52|127
1610535300000|2021-01-13 10:55:00|643.22|643.12|643.12|643.02|643.32|643.22|643.02|642.92|80
1610535600000|2021-01-13 11:00:00|643.22|643.12|643.22|643.12|643.72|643.62|643.22|643.12|91
1610535900000|2021-01-13 11:05:00|643.32|643.22|643.32|643.22|643.52|643.42|643.12|643.02|137
1610536200000|2021-01-13 11:10:00|643.42|643.32|643.32|643.22|643.42|643.32|643.12|643.02|248
1610536500000|2021-01-13 11:15:00|643.42|643.32|643.42|643.32|643.52|643.42|643.22|643.12|153
1610536800000|2021-01-13 11:20:00|643.52|643.42|642.92|642.82|643.52|643.42|642.72|642.62|77
1610537100000|2021-01-13 11:25:00|642.82|642.72|642.22|642.12|642.92|642.82|642.22|642.12|124
1610537400000|2021-01-13 11:30:00|642.32|642.22|642.62|642.52|642.62|642.52|641.82|641.72|144
1610537700000|2021-01-13 11:35:00|642.52|642.42|642.82|642.72|642.82|642.72|642.52|642.42|64
1610538000000|2021-01-13 11:40:00|642.72|642.62|643.12|643.02|643.12|643.02|642.52|642.42|181
1610538300000|2021-01-13 11:45:00|643.22|643.12|642.92|642.82|643.32|643.22|642.82|642.72|109
1610538600000|2021-01-13 11:50:00|643.02|642.92|643.12|643.02|643.12|643.02|642.72|642.62|100
1610538900000|2021-01-13 11:55:00|643.22|643.12|642.92|642.82|643.22|643.12|642.72|642.62|83
1610539200000|2021-01-13 12:00:00|642.82|642.72|642.52|642.42|643.02|642.92|642.52|642.42|143
1610539500000|2021-01-13 12:05:00|642.62|642.52|642.42|642.32|642.62|642.52|642.32|642.22|77
1610539800000|2021-01-13 12:10:00|642.32|642.22|642.42|642.32|642.82|642.72|642.32|642.22|57
1610540100000|2021-01-13 12:15:00|642.32|642.22|642.22|642.12|642.52|642.42|642.02|641.92|70
1610540400000|2021-01-13 12:20:00|642.12|642.02|642.52|642.42|642.62|642.52|642.02|641.92|83
1610540700000|2021-01-13 12:25:00|642.42|642.32|642.22|642.12|642.52|642.42|642.12|642.02|98
1610541000000|2021-01-13 12:30:00|642.12|642.02|642.12|642.02|642.22|642.12|641.42|641.32|244
1610541300000|2021-01-13 12:35:00|642.02|641.92|642.12|642.02|642.22|642.12|641.82|641.72|105
1610541600000|2021-01-13 12:40:00|642.08|641.98|642.08|641.98|642.28|642.18|641.98|641.88|68
1610541900000|2021-01-13 12:45:00|642.18|642.08|642.28|642.18|642.38|642.28|642.18|642.08|65
1610542200000|2021-01-13 12:50:00|642.18|642.08|642.18|642.08|642.48|642.38|641.98|641.88|89
1610542500000|2021-01-13 12:55:00|642.08|641.98|642.28|642.18|642.28|642.18|641.78|641.68|1101
1610542800000|2021-01-13 13:00:00|642.18|642.08|642.38|642.28|642.68|642.58|642.08|641.98|124
1610543100000|2021-01-13 13:05:00|642.28|642.18|641.98|641.88|642.38|642.28|641.98|641.88|99
1610543400000|2021-01-13 13:10:00|642.08|641.98|642.18|642.08|642.18|642.08|641.98|641.88|183
1610543700000|2021-01-13 13:15:00|642.28|642.18|642.38|642.28|642.48|642.38|642.08|641.98|91
1610544000000|2021-01-13 13:20:00|642.28|642.18|642.68|642.58|642.78|642.68|642.28|642.18|83
1610544300000|2021-01-13 13:25:00|642.78|642.68|642.98|642.88|643.08|642.98|642.78|642.68|69
1610544600000|2021-01-13 13:30:00|643.08|642.98|643.48|643.38|643.48|643.38|642.98|642.88|881
1610544900000|2021-01-13 13:35:00|643.38|643.28|643.38|643.28|643.68|643.58|643.38|643.28|146
1610545200000|2021-01-13 13:40:00|643.48|643.38|643.58|643.48|643.78|643.68|643.38|643.28|154
1610545500000|2021-01-13 13:45:00|643.68|643.58|643.78|643.68|643.98|643.88|643.58|643.48|413
1610545800000|2021-01-13 13:50:00|643.88|643.78|643.48|643.38|643.88|643.78|643.48|643.38|113
1610546100000|2021-01-13 13:55:00|643.38|643.28|643.88|643.78|643.88|643.78|643.38|643.28|192
1610546400000|2021-01-13 14:00:00|643.78|643.68|643.58|643.48|643.88|643.78|643.48|643.38|90
1610546700000|2021-01-13 14:05:00|643.48|643.38|643.68|643.58|643.88|643.78|643.48|643.38|89
1610547000000|2021-01-13 14:10:00|643.58|643.48|643.78|643.68|643.78|643.68|643.38|643.28|66
1610547300000|2021-01-13 14:15:00|643.68|643.58|643.58|643.48|643.78|643.68|643.58|643.48|86
1610547600000|2021-01-13 14:20:00|643.48|643.38|643.68|643.58|643.78|643.68|643.38|643.28|108
1610547900000|2021-01-13 14:25:00|643.58|643.48|643.88|643.78|643.98|643.88|643.58|643.48|117
1610548200000|2021-01-13 14:30:00|643.98|643.88|643.88|643.78|644.38|644.28|643.48|643.38|290
1610548500000|2021-01-13 14:35:00|643.78|643.68|643.68|643.58|644.08|643.98|643.58|643.48|175
1610548800000|2021-01-13 14:40:00|643.78|643.68|643.78|643.68|643.98|643.88|643.48|643.38|213
1610549100000|2021-01-13 14:45:00|643.88|643.78|644.18|644.08|644.38|644.28|643.88|643.78|190
1610549400000|2021-01-13 14:50:00|644.28|644.18|644.08|643.98|644.48|644.38|643.98|643.88|231
1610549700000|2021-01-13 14:55:00|643.98|643.88|643.98|643.88|644.38|644.28|643.88|643.78|174
1610550000000|2021-01-13 15:00:00|643.88|643.78|643.28|643.18|644.28|644.18|643.28|643.18|233
1610550300000|2021-01-13 15:05:00|643.38|643.28|644.28|644.18|644.38|644.28|643.28|643.18|186
1610550600000|2021-01-13 15:10:00|644.3|644.2|644.6|644.5|644.7|644.6|644.2|644.1|264
1610550900000|2021-01-13 15:15:00|644.7|644.6|644.9|644.8|645|644.9|644.5|644.4|312
1610551200000|2021-01-13 15:20:00|645|644.9|645|644.9|645.1|645|644.7|644.6|167
1610551500000|2021-01-13 15:25:00|644.9|644.8|645|644.9|645.2|645.1|644.8|644.7|162
1610551800000|2021-01-13 15:30:00|644.9|644.8|644.9|644.8|645.2|645.1|644.7|644.6|283
1610552100000|2021-01-13 15:35:00|645|644.9|645.1|645|645.1|645|644.9|644.8|127
1610552400000|2021-01-13 15:40:00|645.2|645.1|644.9|644.8|645.2|645.1|644.9|644.8|168
1610552700000|2021-01-13 15:45:00|645|644.9|645|644.9|645.3|645.2|644.8|644.7|161
1610553000000|2021-01-13 15:50:00|645.1|645|645.2|645.1|645.2|645.1|644.8|644.7|190
1610553300000|2021-01-13 15:55:00|645.1|645|645.4|645.3|645.4|645.3|645.1|645|131
1610553600000|2021-01-13 16:00:00|645.3|645.2|644.9|644.8|645.4|645.3|644.8|644.7|132
1610553900000|2021-01-13 16:05:00|645|644.9|645.2|645.1|645.2|645.1|644.9|644.8|253
1610554200000|2021-01-13 16:10:00|645.1|645|645.2|645.1|645.3|645.2|644.9|644.8|197
1610554500000|2021-01-13 16:15:00|645.3|645.2|645|644.9|645.3|645.2|644.8|644.7|252
1610554800000|2021-01-13 16:20:00|644.9|644.8|645.2|645.1|645.2|645.1|644.9|644.8|197
1610555100000|2021-01-13 16:25:00|645.1|645|644.9|644.8|645.3|645.2|644.8|644.7|209
1610555400000|2021-01-13 16:30:00|645|644.7|644.8|644.5|645.1|644.8|644.6|644.3|364
1610555700000|2021-01-13 16:35:00|644.5|644.2|644.9|644.6|644.9|644.6|644.4|644.1|516
1610556000000|2021-01-13 16:40:00|644.8|644.5|645.1|644.8|645.1|644.8|644.7|644.4|58
1610556300000|2021-01-13 16:45:00|645|644.7|644.7|644.4|645|644.7|644.7|644.4|20
1610556600000|2021-01-13 16:50:00|644.8|644.5|644.6|644.3|644.8|644.5|644.5|644.2|48
1610556900000|2021-01-13 16:55:00|644.5|644.2|644.6|644.3|644.7|644.4|644.5|644.2|55
1610557200000|2021-01-13 17:00:00|644.5|644.2|644.4|644.1|644.6|644.3|644.3|644|78
1610557500000|2021-01-13 17:05:00|644.3|644|644.2|643.9|644.4|644.1|644.1|643.8|46
1610557800000|2021-01-13 17:10:00|644.1|643.8|644|643.7|644.3|644|643.9|643.6|74
1610558100000|2021-01-13 17:15:00|643.9|643.6|643.6|643.3|644.1|643.8|643.5|643.2|262
1610558400000|2021-01-13 17:20:00|643.7|643.4|643.7|643.4|643.8|643.5|643.4|643.1|55
1610558700000|2021-01-13 17:25:00|643.8|643.5|644|643.7|644.3|644|643.6|643.3|112
1610559000000|2021-01-13 17:30:00|644.1|643.8|643.8|643.5|644.3|644|643.8|643.5|39
1610559300000|2021-01-13 17:35:00|643.7|643.4|644|643.7|644|643.7|643.7|643.4|18
1610559600000|2021-01-13 17:40:00|643.9|643.6|644.4|644.1|644.4|644.1|643.9|643.6|7
1610559900000|2021-01-13 17:45:00|644.5|644.2|644.5|644.2|644.5|644.2|644.3|644|19
1610560200000|2021-01-13 17:50:00|644.4|644.1|644.6|644.3|644.7|644.4|644.4|644.1|35
1610560500000|2021-01-13 17:55:00|644.5|644.2|644.5|644.2|644.6|644.3|644.4|644.1|25
1610560800000|2021-01-13 18:00:00|644.4|644.1|644.4|644.1|644.5|644.2|644.2|643.9|21
1610561100000|2021-01-13 18:05:00|644.5|644.2|644.3|644|644.5|644.2|644.2|643.9|11
1610561400000|2021-01-13 18:10:00|644.2|643.9|644.3|644|644.4|644.1|644.2|643.9|18
1610561700000|2021-01-13 18:15:00|644.4|644.1|644.4|644.1|644.5|644.2|644.3|644|10
1610562000000|2021-01-13 18:20:00|644.5|644.2|644.3|644|644.5|644.2|644.3|644|12
1610562300000|2021-01-13 18:25:00|644.2|643.9|644.3|644|644.4|644.1|644.2|643.9|9
1610562600000|2021-01-13 18:30:00|644.4|644.1|644.5|644.2|644.5|644.2|644.3|644|11
1610562900000|2021-01-13 18:35:00|644.4|644.1|644.4|644.1|644.5|644.2|644.4|644.1|15
1610563200000|2021-01-13 18:40:00|644.3|644|644.3|644|644.4|644.1|644.1|643.8|16
1610563500000|2021-01-13 18:45:00|644.2|643.9|644.3|644|644.4|644.1|644.1|643.8|8
1610563800000|2021-01-13 18:50:00|644.4|644.1|644.7|644.4|644.7|644.4|644.3|644|31
1610564100000|2021-01-13 18:55:00|644.6|644.3|644.9|644.6|644.9|644.6|644.6|644.3|52
1610564400000|2021-01-13 19:00:00|645|644.7|645.3|645|645.4|645.1|644.4|644.1|210
1610564700000|2021-01-13 19:05:00|645.2|644.9|645.3|645|645.3|645|645|644.7|12
1610565000000|2021-01-13 19:10:00|645.2|644.9|645.4|645.1|645.4|645.1|645.2|644.9|7
1610565300000|2021-01-13 19:15:00|645.5|645.2|645.4|645.1|645.5|645.2|645.3|645|29
1610565600000|2021-01-13 19:20:00|645.3|645|645.2|644.9|645.4|645.1|645.1|644.8|12
1610565900000|2021-01-13 19:25:00|645.3|645|645.4|645.1|645.4|645.1|645.2|644.9|11
1610566200000|2021-01-13 19:30:00|645.3|645|645.5|645.2|645.5|645.2|645.3|645|11
1610566500000|2021-01-13 19:35:00|645.4|645.1|645.5|645.2|645.5|645.2|645.3|645|11
1610566800000|2021-01-13 19:40:00|645.4|645.1|645.1|644.8|645.5|645.2|645|644.7|26
1610567100000|2021-01-13 19:45:00|645|644.7|645.3|645|645.3|645|645|644.7|7
1610567400000|2021-01-13 19:50:00|645.2|644.9|645.2|644.9|645.4|645.1|645.2|644.9|18
1610567700000|2021-01-13 19:55:00|645.3|645|645.2|644.9|645.3|645|644.9|644.6|21
1610568000000|2021-01-13 20:00:00|645.3|645|645.1|644.8|645.3|645|645.1|644.8|13
1610568300000|2021-01-13 20:05:00|645.2|644.9|644.7|644.4|645.2|644.9|644.6|644.3|20
1610568600000|2021-01-13 20:10:00|644.8|644.5|645|644.7|645|644.7|644.7|644.4|10
1610568900000|2021-01-13 20:15:00|645.1|644.8|644.9|644.6|645.1|644.8|644.9|644.6|7
1610569200000|2021-01-13 20:20:00|644.8|644.5|644.8|644.5|644.9|644.6|644.8|644.5|9
1610569500000|2021-01-13 20:25:00|644.7|644.4|644.5|644.2|644.9|644.6|644.5|644.2|18
1610569800000|2021-01-13 20:30:00|644.6|644.3|645|644.7|645|644.7|644.6|644.3|43
1610570100000|2021-01-13 20:35:00|644.9|644.6|644.8|644.5|644.9|644.6|644.7|644.4|10
1610570400000|2021-01-13 20:40:00|644.9|644.6|644.9|644.6|645|644.7|644.8|644.5|8
1610570700000|2021-01-13 20:45:00|645|644.7|644.9|644.6|645.1|644.8|644.8|644.5|28
1610571000000|2021-01-13 20:50:00|645|644.7|644.8|644.5|645|644.7|644.7|644.4|7
1610571300000|2021-01-13 20:55:00|644.7|644.4|644.8|644.5|645|644.7|644.6|644.3|58
1610571600000|2021-01-13 21:00:00|644.3|644|645.1|644.6|645.1|644.6|644.3|644|0
1610571900000|2021-01-13 21:05:00|645|644.5|645|644.5|645.2|644.7|644.9|644.4|0
1610572200000|2021-01-13 21:10:00|645.1|644.6|645.1|644.6|645.3|644.8|645.1|644.6|0
1610572800000|2021-01-13 21:20:00|645|644.5|645.1|644.6|645.1|644.6|645|644.5|0
1610573100000|2021-01-13 21:25:00|645|644.5|645.1|644.6|645.1|644.6|645|644.5|0
1610573400000|2021-01-13 21:30:00|645|644.5|645.3|644.8|645.3|644.8|645|644.5|0
1610573700000|2021-01-13 21:35:00|645.2|644.7|645.2|644.7|645.3|644.8|645.2|644.7|0
1610574000000|2021-01-13 21:40:00|645.1|644.6|645.1|644.6|645.1|644.6|645|644.5|0
1610574300000|2021-01-13 21:45:00|645|644.5|645.2|644.7|645.2|644.7|645|644.5|0
1610574600000|2021-01-13 21:50:00|645.1|644.6|645.1|644.6|645.2|644.7|645.1|644.6|0
1610574900000|2021-01-13 21:55:00|645.2|644.7|645.1|644.6|645.2|644.7|645.1|644.6|0
1610575200000|2021-01-13 22:00:00|645.2|644.7|645.3|644.8|645.4|644.9|645.1|644.6|0
1610575500000|2021-01-13 22:05:00|645.4|644.9|645.5|645|645.6|645.1|645.3|644.8|0
1610575800000|2021-01-13 22:10:00|645.4|644.9|645.5|645|645.6|645.1|645.4|644.9|0
1610576100000|2021-01-13 22:15:00|645.6|645.1|645.6|645.1|645.6|645.1|645.6|645.1|0
1610577300000|2021-01-13 22:35:00|645.5|645|645.5|645|645.6|645.1|645.5|645|0
1610577600000|2021-01-13 22:40:00|645.4|644.9|645.5|645|645.5|645|645.4|644.9|0
1610578200000|2021-01-13 22:50:00|645.4|644.9|645.4|644.9|645.4|644.9|645.4|644.9|0
1610578500000|2021-01-13 22:55:00|645.5|645|645.5|645|645.5|645|645.4|644.9|0
1610578800000|2021-01-13 23:00:00|645.6|645.1|645.3|644.8|645.6|645.1|645.2|644.7|0
1610579100000|2021-01-13 23:05:00|645.4|644.9|645.5|645|645.5|645|645.3|644.8|0
1610579400000|2021-01-13 23:10:00|645.6|645.1|645.7|645.2|645.9|645.4|645.6|645.1|0
1610579700000|2021-01-13 23:15:00|645.6|645.1|645.5|645|645.7|645.2|645.5|645|0
1610580000000|2021-01-13 23:20:00|645.4|644.9|645.4|644.9|645.5|645|645.4|644.9|0
1610580300000|2021-01-13 23:25:00|645.5|645|645.3|644.8|645.5|645|645.3|644.8|0
1610580600000|2021-01-13 23:30:00|645.4|644.9|645.3|644.8|645.4|644.9|645.3|644.8|0
1610580900000|2021-01-13 23:35:00|645.4|644.9|645.4|644.9|645.5|645|645.3|644.8|0
1610581200000|2021-01-13 23:40:00|645.3|644.8|645.3|644.8|645.4|644.9|645.1|644.6|0
1610581500000|2021-01-13 23:45:00|645.2|644.7|645.1|644.6|645.2|644.7|645.1|644.6|0
1610581800000|2021-01-13 23:50:00|645.2|644.7|645.1|644.6|645.3|644.8|645.1|644.6|0
1610582100000|2021-01-13 23:55:00|645.2|644.7|645.1|644.6|645.2|644.7|645.1|644.6|0
1610582400000|2021-01-14 00:00:00|645|644.5|645.3|644.8|645.4|644.9|644.9|644.4|0
1610582700000|2021-01-14 00:05:00|645.2|644.7|645.5|645|645.5|645|645.1|644.6|0
1610583000000|2021-01-14 00:10:00|645.4|644.9|645.4|644.9|645.6|645.1|645.4|644.9|0
1610583300000|2021-01-14 00:15:00|645.5|645|646.4|645.9|646.4|645.9|645.5|645|0
1610583600000|2021-01-14 00:20:00|646.3|645.8|646.1|645.6|646.4|645.9|645.9|645.4|0
1610583900000|2021-01-14 00:25:00|646.2|645.7|646.1|645.6|646.3|645.8|645.9|645.4|0
1610584200000|2021-01-14 00:30:00|646.2|645.7|645.9|645.4|646.3|645.8|645.9|645.4|0
1610584500000|2021-01-14 00:35:00|645.8|645.3|646.1|645.6|646.1|645.6|645.8|645.3|0
1610584800000|2021-01-14 00:40:00|646.2|645.7|646.3|645.8|646.4|645.9|646.2|645.7|0
1610585100000|2021-01-14 00:45:00|646.4|645.9|646|645.5|646.4|645.9|646|645.5|0
1610585400000|2021-01-14 00:50:00|646.1|645.6|646.3|645.8|646.3|645.8|646|645.5|0
1610585700000|2021-01-14 00:55:00|646.1|645.6|646|645.5|646.1|645.6|645.9|645.4|0
1610586000000|2021-01-14 01:00:00|645.9|645.4|646.1|645.6|646.1|645.6|645.8|645.3|0
1610586300000|2021-01-14 01:05:00|646.3|645.8|646.2|645.7|646.3|645.8|646.2|645.7|0
1610586600000|2021-01-14 01:10:00|646.3|645.8|645.9|645.4|646.4|645.9|645.9|645.4|0
1610586900000|2021-01-14 01:15:00|646|645.5|646.3|645.8|646.4|645.9|645.9|645.4|0
1610587200000|2021-01-14 01:20:00|646.4|645.9|646.3|645.8|646.4|645.9|646.3|645.8|0
1610587500000|2021-01-14 01:25:00|646.4|645.9|646.2|645.7|646.4|645.9|646.1|645.6|0
1610587800000|2021-01-14 01:30:00|646.1|645.6|646.4|645.9|646.6|646.1|646.1|645.6|0
1610588100000|2021-01-14 01:35:00|646.3|645.8|646.4|645.9|646.4|645.9|646.1|645.6|0
1610588400000|2021-01-14 01:40:00|646.3|645.8|646.4|645.9|646.6|646.1|646.3|645.8|0
1610588700000|2021-01-14 01:45:00|646.5|646|646.4|645.9|646.6|646.1|646.3|645.8|0
1610589000000|2021-01-14 01:50:00|646.5|646|646.4|645.9|646.6|646.1|646.4|645.9|0
1610589300000|2021-01-14 01:55:00|646.5|646|646.5|646|646.6|646.1|646.4|645.9|0
1610589600000|2021-01-14 02:00:00|646.6|646.1|646.3|645.8|646.6|646.1|646.3|645.8|0
1610589900000|2021-01-14 02:05:00|646.4|645.9|646.3|645.8|646.4|645.9|646.1|645.6|0
1610590200000|2021-01-14 02:10:00|646.2|645.7|646.5|646|646.6|646.1|646.1|645.6|0
1610590500000|2021-01-14 02:15:00|646.6|646.1|646.1|645.6|646.6|646.1|645.9|645.4|0
1610590800000|2021-01-14 02:20:00|646.2|645.7|646.3|645.8|646.3|645.8|645.9|645.4|0
1610591100000|2021-01-14 02:25:00|646.4|645.9|646.6|646.1|646.6|646.1|646.4|645.9|0
1610591400000|2021-01-14 02:30:00|646.7|646.2|646.5|646|646.7|646.2|646.4|645.9|0
1610591700000|2021-01-14 02:35:00|646.4|645.9|646.6|646.1|646.7|646.2|646.4|645.9|0
1610592000000|2021-01-14 02:40:00|646.7|646.2|646.7|646.2|646.7|646.2|646.7|646.2|0
1610592300000|2021-01-14 02:45:00|646.6|646.1|646.3|645.8|646.7|646.2|646.3|645.8|0
1610592600000|2021-01-14 02:50:00|646.4|645.9|646.4|645.9|646.5|646|646.2|645.7|0
1610592900000|2021-01-14 02:55:00|646.3|645.8|646.5|646|646.5|646|646.2|645.7|0
1610593200000|2021-01-14 03:00:00|646.4|645.9|646.4|645.9|646.7|646.2|646.4|645.9|0
1610593500000|2021-01-14 03:05:00|646.5|646|646.4|645.9|646.7|646.2|646.4|645.9|0
1610593800000|2021-01-14 03:10:00|646.5|646|646.9|646.4|647.1|646.6|646.4|645.9|0
1610594100000|2021-01-14 03:15:00|646.8|646.3|647.2|646.7|647.2|646.7|646.7|646.2|0
1610594400000|2021-01-14 03:20:00|647.3|646.8|647.2|646.7|647.4|646.9|647|646.5|0
1610594700000|2021-01-14 03:25:00|647.1|646.6|646.9|646.4|647.2|646.7|646.8|646.3|0
1610595000000|2021-01-14 03:30:00|647|646.5|647|646.5|647.2|646.7|646.8|646.3|0
1610595300000|2021-01-14 03:35:00|647.1|646.6|647.3|646.8|647.3|646.8|647|646.5|0
1610595600000|2021-01-14 03:40:00|647.2|646.7|647.2|646.7|647.3|646.8|647.1|646.6|0
1610595900000|2021-01-14 03:45:00|647.1|646.6|647.1|646.6|647.3|646.8|647.1|646.6|0
1610596200000|2021-01-14 03:50:00|647.2|646.7|647.1|646.6|647.3|646.8|647|646.5|0
1610596500000|2021-01-14 03:55:00|647.2|646.7|647.3|646.8|647.3|646.8|647.1|646.6|0
1610596800000|2021-01-14 04:00:00|647.2|646.7|647.3|646.8|647.5|647|647.2|646.7|0
1610597100000|2021-01-14 04:05:00|647.2|646.7|647.2|646.7|647.3|646.8|647.1|646.6|0
1610597400000|2021-01-14 04:10:00|647.3|646.8|647|646.5|647.3|646.8|647|646.5|0
1610597700000|2021-01-14 04:15:00|647.1|646.6|647|646.5|647.1|646.6|647|646.5|0
1610598000000|2021-01-14 04:20:00|647.1|646.6|646.9|646.4|647.1|646.6|646.8|646.3|0
1610598300000|2021-01-14 04:25:00|646.8|646.3|646.6|646.1|646.9|646.4|646.6|646.1|0
1610598600000|2021-01-14 04:30:00|646.7|646.2|646.9|646.4|647|646.5|646.6|646.1|0
1610598900000|2021-01-14 04:35:00|647|646.5|647|646.5|647.1|646.6|646.8|646.3|0
1610599200000|2021-01-14 04:40:00|647.1|646.6|647|646.5|647.1|646.6|646.9|646.4|0
1610599500000|2021-01-14 04:45:00|647.1|646.6|647.1|646.6|647.1|646.6|647|646.5|0
1610599800000|2021-01-14 04:50:00|647|646.5|646.9|646.4|647|646.5|646.9|646.4|0
1610600100000|2021-01-14 04:55:00|647|646.5|647.1|646.6|647.1|646.6|647|646.5|0
1610600400000|2021-01-14 05:00:00|647|646.5|646.5|646|647.1|646.6|646.3|645.8|0
1610600700000|2021-01-14 05:05:00|646.6|646.1|646.6|646.1|647|646.5|646.5|646|0
1610601000000|2021-01-14 05:10:00|646.7|646.2|646.4|645.9|646.8|646.3|646.2|645.7|0
1610601300000|2021-01-14 05:15:00|646.5|646|645.5|645|646.5|646|645.4|644.9|0
1610601600000|2021-01-14 05:20:00|645.4|644.9|645.3|644.8|645.8|645.3|645.2|644.7|0
1610601900000|2021-01-14 05:25:00|645.4|644.9|645.7|645.2|645.8|645.3|645.3|644.8|0
1610602200000|2021-01-14 05:30:00|645.8|645.3|645.8|645.3|645.8|645.3|645.5|645|0
1610602500000|2021-01-14 05:35:00|645.9|645.4|646.2|645.7|646.2|645.7|645.9|645.4|0
1610602800000|2021-01-14 05:40:00|646.1|645.6|646.2|645.7|646.2|645.7|645.8|645.3|0
1610603100000|2021-01-14 05:45:00|646.3|645.8|646.7|646.2|646.7|646.2|646.2|645.7|0
1610603400000|2021-01-14 05:50:00|646.6|646.1|646.3|645.8|646.6|646.1|646.2|645.7|0
1610603700000|2021-01-14 05:55:00|646.4|645.9|646.2|645.7|646.6|646.1|646.2|645.7|0
1610604000000|2021-01-14 06:00:00|646.3|645.8|646.3|645.8|646.8|646.3|646.2|645.7|0
1610604300000|2021-01-14 06:05:00|646.4|645.9|646.5|646|646.7|646.2|646.3|645.8|0
1610604600000|2021-01-14 06:10:00|646.6|646.1|647|646.5|647|646.5|646.5|646|0
1610604900000|2021-01-14 06:15:00|646.9|646.4|647|646.5|647|646.5|646.8|646.3|0
1610605200000|2021-01-14 06:20:00|646.9|646.4|646.8|646.3|646.9|646.4|646.8|646.3|0
1610605500000|2021-01-14 06:25:00|646.7|646.2|646.5|646|646.7|646.2|646.3|645.8|0
1610605800000|2021-01-14 06:30:00|646.3|645.8|646.6|646.1|646.8|646.3|646.3|645.8|0
1610606100000|2021-01-14 06:35:00|646.7|646.2|646.8|646.3|647|646.5|646.6|646.1|0
1610606400000|2021-01-14 06:40:00|646.7|646.2|646.6|646.1|646.8|646.3|646.6|646.1|0
1610606700000|2021-01-14 06:45:00|646.7|646.2|646.8|646.3|646.9|646.4|646.6|646.1|0
1610607000000|2021-01-14 06:50:00|646.7|646.2|646.7|646.2|647|646.5|646.7|646.2|0
1610607300000|2021-01-14 06:55:00|646.8|646.3|646.9|646.4|646.9|646.4|646.6|646.1|0
1610607600000|2021-01-14 07:00:00|647.1|646.8|649|648.7|649.2|648.9|647|646.7|638
1610607900000|2021-01-14 07:05:00|649.1|648.8|649.7|649.4|649.7|649.4|648.9|648.6|325
1610608200000|2021-01-14 07:10:00|649.6|649.3|649.2|648.9|649.7|649.4|649.1|648.8|146
1610608500000|2021-01-14 07:15:00|649.3|649|648.9|648.6|649.3|649|648.8|648.5|105
1610608800000|2021-01-14 07:20:00|648.8|648.5|649|648.7|649.3|649|648.7|648.4|53
1610609100000|2021-01-14 07:25:00|648.9|648.6|649.4|649.1|649.4|649.1|648.9|648.6|34
1610609400000|2021-01-14 07:30:00|649.3|649|649.5|649.2|649.6|649.3|649.1|648.8|65
1610609700000|2021-01-14 07:35:00|649.6|649.3|649.5|649.2|649.6|649.3|649.3|649|70
1610610000000|2021-01-14 07:40:00|649.4|649.1|649.5|649.2|649.6|649.3|649.2|648.9|49
1610610300000|2021-01-14 07:45:00|649.6|649.3|649.8|649.5|649.9|649.6|649.4|649.1|69
1610610600000|2021-01-14 07:50:00|649.9|649.6|649.6|649.3|649.9|649.6|649.5|649.2|58
1610610900000|2021-01-14 07:55:00|649.5|649.2|650.1|649.8|650.1|649.8|649.5|649.2|114
1610611200000|2021-01-14 08:00:00|650|649.9|651.3|651.2|651.5|651.4|649.3|649.2|964
1610611500000|2021-01-14 08:05:00|651.2|651.1|650.9|650.8|651.3|651.2|650.4|650.3|369
1610611800000|2021-01-14 08:10:00|650.8|650.7|650.9|650.8|651.4|651.3|650.6|650.5|461
1610612100000|2021-01-14 08:15:00|650.8|650.7|651.9|651.8|652.3|652.2|650.6|650.5|316
1610612400000|2021-01-14 08:20:00|652|651.9|651.9|651.8|652.2|652.1|651.7|651.6|227
1610612700000|2021-01-14 08:25:00|652|651.9|651.8|651.7|652.4|652.3|651.8|651.7|369
1610613000000|2021-01-14 08:30:00|651.7|651.6|651.4|651.3|651.7|651.6|651.1|651|662
1610613300000|2021-01-14 08:35:00|651.5|651.4|651.9|651.8|652|651.9|651.4|651.3|298
1610613600000|2021-01-14 08:40:00|651.88|651.78|651.68|651.58|652.28|652.18|651.58|651.48|180
1610613900000|2021-01-14 08:45:00|651.58|651.48|651.78|651.68|652.18|652.08|651.58|651.48|253
1610614200000|2021-01-14 08:50:00|651.88|651.78|651.88|651.78|652.08|651.98|651.78|651.68|107
1610614500000|2021-01-14 08:55:00|651.78|651.68|651.48|651.38|652.28|652.18|651.28|651.18|188
1610614800000|2021-01-14 09:00:00|651.58|651.48|650.78|650.68|651.58|651.48|650.58|650.48|156
1610615100000|2021-01-14 09:05:00|650.88|650.78|650.88|650.78|651.08|650.98|650.78|650.68|72
1610615400000|2021-01-14 09:10:00|650.98|650.88|650.78|650.68|651.18|651.08|650.68|650.58|55
1610615700000|2021-01-14 09:15:00|650.68|650.58|650.68|650.58|651.08|650.98|650.58|650.48|95
1610616000000|2021-01-14 09:20:00|650.58|650.48|651.08|650.98|651.18|651.08|650.58|650.48|107
1610616300000|2021-01-14 09:25:00|651.18|651.08|651.28|651.18|651.28|651.18|651.08|650.98|160
1610616600000|2021-01-14 09:30:00|651.38|651.28|651.48|651.38|651.68|651.58|651.18|651.08|143
1610616900000|2021-01-14 09:35:00|651.38|651.28|651.28|651.18|651.58|651.48|651.28|651.18|207
1610617200000|2021-01-14 09:40:00|651.38|651.28|650.88|650.78|651.88|651.78|650.78|650.68|312
1610617500000|2021-01-14 09:45:00|650.98|650.88|650.98|650.88|650.98|650.88|650.78|650.68|79
1610617800000|2021-01-14 09:50:00|651.08|650.98|651.08|650.98|651.18|651.08|650.88|650.78|46
1610618100000|2021-01-14 09:55:00|651.18|651.08|651.18|651.08|651.28|651.18|650.98|650.88|34
1610618400000|2021-01-14 10:00:00|651.28|651.18|651.08|650.98|651.28|651.18|650.88|650.78|37
1610618700000|2021-01-14 10:05:00|650.98|650.88|650.98|650.88|651.08|650.98|650.88|650.78|51
1610619000000|2021-01-14 10:10:00|650.88|650.78|650.98|650.88|651.28|651.18|650.78|650.68|65
1610619300000|2021-01-14 10:15:00|651.08|650.98|650.98|650.88|651.18|651.08|650.98|650.88|125
1610619600000|2021-01-14 10:20:00|650.88|650.78|650.68|650.58|650.98|650.88|650.58|650.48|39
1610619900000|2021-01-14 10:25:00|650.78|650.68|650.18|650.08|650.78|650.68|650.08|649.98|86
1610620200000|2021-01-14 10:30:00|650.08|649.98|650.18|650.08|650.28|650.18|650.08|649.98|63
1610620500000|2021-01-14 10:35:00|650.08|649.98|649.48|649.38|650.18|650.08|649.28|649.18|139
1610620800000|2021-01-14 10:40:00|649.58|649.48|649.68|649.58|650.08|649.98|649.58|649.48|87
1610621100000|2021-01-14 10:45:00|649.78|649.68|650.18|650.08|650.18|650.08|649.58|649.48|44
1610621400000|2021-01-14 10:50:00|650.08|649.98|649.78|649.68|650.18|650.08|649.38|649.28|62
1610621700000|2021-01-14 10:55:00|649.68|649.58|649.88|649.78|649.88|649.78|649.48|649.38|37
1610622000000|2021-01-14 11:00:00|649.78|649.68|649.98|649.88|650.08|649.98|649.78|649.68|59
1610622300000|2021-01-14 11:05:00|650.08|649.98|649.88|649.78|650.08|649.98|649.68|649.58|74
1610622600000|2021-01-14 11:10:00|649.78|649.68|649.78|649.68|649.78|649.68|649.18|649.08|89
1610622900000|2021-01-14 11:15:00|649.88|649.78|650.18|650.08|650.28|650.18|649.88|649.78|37
1610623200000|2021-01-14 11:20:00|650.28|650.18|650.48|650.38|650.58|650.48|650.18|650.08|46
1610623500000|2021-01-14 11:25:00|650.38|650.28|650.38|650.28|650.48|650.38|649.88|649.78|36
1610623800000|2021-01-14 11:30:00|650.28|650.18|650.58|650.48|650.58|650.48|650.18|650.08|32
1610624100000|2021-01-14 11:35:00|650.48|650.38|650.48|650.38|650.68|650.58|650.38|650.28|60
1610624400000|2021-01-14 11:40:00|650.58|650.48|651.08|650.98|651.08|650.98|650.48|650.38|43
1610624700000|2021-01-14 11:45:00|650.98|650.88|651.48|651.38|651.48|651.38|650.78|650.68|31
1610625000000|2021-01-14 11:50:00|651.58|651.48|651.78|651.68|651.88|651.78|651.38|651.28|48
1610625300000|2021-01-14 11:55:00|651.88|651.78|652.18|652.08|652.38|652.28|651.78|651.68|78
1610625600000|2021-01-14 12:00:00|652.28|652.18|651.78|651.68|652.28|652.18|651.48|651.38|64
1610625900000|2021-01-14 12:05:00|651.88|651.78|651.98|651.88|652.08|651.98|651.78|651.68|42
1610626200000|2021-01-14 12:10:00|651.88|651.78|651.88|651.78|651.98|651.88|651.78|651.68|26
1610626500000|2021-01-14 12:15:00|651.98|651.88|652.18|652.08|652.28|652.18|651.98|651.88|58
1610626800000|2021-01-14 12:20:00|652.08|651.98|651.88|651.78|652.18|652.08|651.88|651.78|37
1610627100000|2021-01-14 12:25:00|651.78|651.68|651.88|651.78|652.08|651.98|651.78|651.68|17
1610627400000|2021-01-14 12:30:00|651.98|651.88|651.78|651.68|652.08|651.98|651.68|651.58|31
1610627700000|2021-01-14 12:35:00|651.88|651.78|651.98|651.88|651.98|651.88|651.78|651.68|14
1610628000000|2021-01-14 12:40:00|651.87|651.77|651.77|651.67|651.97|651.87|651.77|651.67|36
1610628300000|2021-01-14 12:45:00|651.67|651.57|651.47|651.37|651.77|651.67|651.17|651.07|27
1610628600000|2021-01-14 12:50:00|651.57|651.47|651.37|651.27|651.57|651.47|651.27|651.17|27
1610628900000|2021-01-14 12:55:00|651.47|651.37|651.77|651.67|651.77|651.67|651.37|651.27|21
1610629200000|2021-01-14 13:00:00|651.87|651.77|651.67|651.57|651.87|651.77|651.57|651.47|113
1610629500000|2021-01-14 13:05:00|651.77|651.67|651.67|651.57|651.87|651.77|651.57|651.47|88
1610629800000|2021-01-14 13:10:00|651.77|651.67|651.87|651.77|652.07|651.97|651.67|651.57|69
1610630100000|2021-01-14 13:15:00|651.77|651.67|651.97|651.87|652.07|651.97|651.77|651.67|118
1610630400000|2021-01-14 13:20:00|651.87|651.77|651.77|651.67|652.17|652.07|651.77|651.67|32
1610630700000|2021-01-14 13:25:00|651.87|651.77|651.77|651.67|652.07|651.97|651.67|651.57|33
1610631000000|2021-01-14 13:30:00|651.87|651.77|651.77|651.67|651.97|651.87|651.67|651.57|72
1610631300000|2021-01-14 13:35:00|651.67|651.57|651.87|651.77|651.87|651.77|651.67|651.57|52
1610631600000|2021-01-14 13:40:00|651.77|651.67|651.67|651.57|651.87|651.77|651.67|651.57|82
1610631900000|2021-01-14 13:45:00|651.57|651.47|651.97|651.87|651.97|651.87|651.57|651.47|111
1610632200000|2021-01-14 13:50:00|651.87|651.77|651.87|651.77|651.97|651.87|651.77|651.67|69
1610632500000|2021-01-14 13:55:00|651.77|651.67|652.07|651.97|652.07|651.97|651.77|651.67|29
1610632800000|2021-01-14 14:00:00|651.97|651.87|652.07|651.97|652.17|652.07|651.87|651.77|79
1610633100000|2021-01-14 14:05:00|651.97|651.87|652.17|652.07|652.17|652.07|651.87|651.77|259
1610633400000|2021-01-14 14:10:00|652.07|651.97|652.07|651.97|652.17|652.07|651.97|651.87|45
1610633700000|2021-01-14 14:15:00|652.17|652.07|652.07|651.97|652.17|652.07|651.87|651.77|44
1610634000000|2021-01-14 14:20:00|651.97|651.87|652.07|651.97|652.17|652.07|651.87|651.77|44
1610634300000|2021-01-14 14:25:00|652.17|652.07|652.27|652.17|652.27|652.17|651.97|651.87|239
1610634600000|2021-01-14 14:30:00|652.37|652.27|652.77|652.67|652.87|652.77|652.37|652.27|95
1610634900000|2021-01-14 14:35:00|652.87|652.77|653.97|653.87|654.07|653.97|652.87|652.77|111
1610635200000|2021-01-14 14:40:00|654.07|653.97|654.87|654.77|654.87|654.77|653.97|653.87|411
1610635500000|2021-01-14 14:45:00|654.97|654.87|655.67|655.57|655.67|655.57|654.97|654.87|378
1610635800000|2021-01-14 14:50:00|655.77|655.67|655.07|654.97|655.87|655.77|655.07|654.97|230
1610636100000|2021-01-14 14:55:00|655.17|655.07|655.57|655.47|655.67|655.57|654.97|654.87|152
1610636400000|2021-01-14 15:00:00|655.67|655.57|655.97|655.87|656.07|655.97|655.47|655.37|250
1610636700000|2021-01-14 15:05:00|656.07|655.97|655.67|655.57|656.17|656.07|655.27|655.17|158
1610637000000|2021-01-14 15:10:00|655.61|655.51|655.61|655.51|655.81|655.71|655.41|655.31|146
1610637300000|2021-01-14 15:15:00|655.51|655.41|656.01|655.91|656.21|656.11|655.31|655.21|118
1610637600000|2021-01-14 15:20:00|656.11|656.01|655.81|655.71|656.41|656.31|655.81|655.71|152
1610637900000|2021-01-14 15:25:00|655.71|655.61|655.51|655.41|655.91|655.81|655.41|655.31|104
1610638200000|2021-01-14 15:30:00|655.61|655.51|655.71|655.61|655.91|655.81|655.51|655.41|174
1610638500000|2021-01-14 15:35:00|655.81|655.71|655.41|655.31|655.81|655.71|655.31|655.21|128
1610638800000|2021-01-14 15:40:00|655.51|655.41|655.51|655.41|655.71|655.61|655.31|655.21|176
1610639100000|2021-01-14 15:45:00|655.61|655.51|655.21|655.11|655.61|655.51|655.11|655.01|285
1610639400000|2021-01-14 15:50:00|655.11|655.01|655.11|655.01|655.31|655.21|654.91|654.81|227
1610639700000|2021-01-14 15:55:00|655.01|654.91|655.31|655.21|655.31|655.21|654.91|654.81|100
1610640000000|2021-01-14 16:00:00|655.41|655.31|655.21|655.11|655.71|655.61|655.21|655.11|112
1610640300000|2021-01-14 16:05:00|655.31|655.21|655.71|655.61|655.91|655.81|655.21|655.11|126
1610640600000|2021-01-14 16:10:00|655.81|655.71|656.61|656.51|656.71|656.61|655.71|655.61|446
1610640900000|2021-01-14 16:15:00|656.51|656.41|656.31|656.21|656.61|656.51|656.21|656.11|188
1610641200000|2021-01-14 16:20:00|656.41|656.31|655.91|655.81|656.41|656.31|655.81|655.71|156
1610641500000|2021-01-14 16:25:00|655.81|655.71|656.21|656.11|656.41|656.31|655.81|655.71|219
1610641800000|2021-01-14 16:30:00|656.31|656.01|656.81|656.51|656.91|656.61|655.91|655.61|420
1610642100000|2021-01-14 16:35:00|656.71|656.41|656.11|655.81|656.71|656.41|656.01|655.71|262
1610642400000|2021-01-14 16:40:00|656.01|655.71|656.81|656.51|656.81|656.51|656.01|655.71|126
1610642700000|2021-01-14 16:45:00|656.91|656.61|656.81|656.51|657.31|657.01|656.71|656.41|82
1610643000000|2021-01-14 16:50:00|656.71|656.41|656.71|656.41|656.81|656.51|656.51|656.21|67
1610643300000|2021-01-14 16:55:00|656.81|656.51|656.71|656.41|656.81|656.51|656.61|656.31|76
1610643600000|2021-01-14 17:00:00|656.61|656.31|657.11|656.81|657.21|656.91|656.61|656.31|410
1610643900000|2021-01-14 17:05:00|657.01|656.71|656.71|656.41|657.21|656.91|656.71|656.41|20
1610644200000|2021-01-14 17:10:00|656.61|656.31|657.11|656.81|657.11|656.81|656.51|656.21|83
1610644500000|2021-01-14 17:15:00|657.01|656.71|657.31|657.01|657.41|657.11|656.91|656.61|18
1610644800000|2021-01-14 17:20:00|657.21|656.91|657.11|656.81|657.41|657.11|657.01|656.71|246
1610645100000|2021-01-14 17:25:00|657.21|656.91|657.31|657.01|657.41|657.11|657.11|656.81|42
1610645400000|2021-01-14 17:30:00|657.41|657.11|657.11|656.81|657.41|657.11|657.11|656.81|269
1610645700000|2021-01-14 17:35:00|657.01|656.71|656.51|656.21|657.01|656.71|656.41|656.11|13
1610646000000|2021-01-14 17:40:00|656.41|656.11|656.41|656.11|656.51|656.21|656.31|656.01|8
1610646300000|2021-01-14 17:45:00|656.31|656.01|656.31|656.01|656.41|656.11|655.71|655.41|73
1610646600000|2021-01-14 17:50:00|656.21|655.91|656.71|656.41|656.71|656.41|656.21|655.91|269
1610646900000|2021-01-14 17:55:00|656.81|656.51|656.81|656.51|657.01|656.71|656.71|656.41|11
1610647200000|2021-01-14 18:00:00|656.71|656.41|657.11|656.81|657.11|656.81|656.71|656.41|5
1610647500000|2021-01-14 18:05:00|657.21|656.91|657.11|656.81|657.21|656.91|657.01|656.71|8
1610647800000|2021-01-14 18:10:00|657.01|656.71|657.01|656.71|657.01|656.71|656.91|656.61|9
1610648100000|2021-01-14 18:15:00|656.91|656.61|656.91|656.61|657.01|656.71|656.71|656.41|4
1610648400000|2021-01-14 18:20:00|656.81|656.51|656.71|656.41|657.11|656.81|656.51|656.21|3
1610648700000|2021-01-14 18:25:00|656.61|656.31|656.61|656.31|656.71|656.41|656.41|656.11|13
1610649000000|2021-01-14 18:30:00|656.51|656.21|656.71|656.41|656.91|656.61|656.51|656.21|3
1610649300000|2021-01-14 18:35:00|656.81|656.51|656.81|656.51|656.91|656.61|656.71|656.41|6
1610649600000|2021-01-14 18:40:00|656.71|656.41|656.71|656.41|656.81|656.51|656.71|656.41|1
1610649900000|2021-01-14 18:45:00|656.81|656.51|656.71|656.41|656.81|656.51|656.71|656.41|1
1610650200000|2021-01-14 18:50:00|656.81|656.51|656.71|656.41|656.81|656.51|656.71|656.41|5
1610650500000|2021-01-14 18:55:00|656.81|656.51|656.71|656.41|656.91|656.61|656.61|656.31|7
1610650800000|2021-01-14 19:00:00|656.61|656.31|657.01|656.71|657.11|656.81|656.61|656.31|10
1610651100000|2021-01-14 19:05:00|657.11|656.81|657.11|656.81|657.11|656.81|657.11|656.81|9
1610651400000|2021-01-14 19:10:00|657.31|657.01|657.21|656.91|657.31|657.01|657.11|656.81|15
1610651700000|2021-01-14 19:15:00|657.31|657.01|657.71|657.41|657.71|657.41|657.31|657.01|20
1610652000000|2021-01-14 19:20:00|657.61|657.31|657.41|657.11|657.71|657.41|657.31|657.01|17
1610652300000|2021-01-14 19:25:00|657.31|657.01|657.21|656.91|657.41|657.11|657.01|656.71|16
1610652600000|2021-01-14 19:30:00|657.11|656.81|657.31|657.01|657.31|657.01|657.11|656.81|3
1610652900000|2021-01-14 19:35:00|657.41|657.11|657.01|656.71|657.51|657.21|657.01|656.71|11
1610653200000|2021-01-14 19:40:00|657.11|656.81|657.21|656.91|657.31|657.01|657.11|656.81|9
1610653500000|2021-01-14 19:45:00|657.31|657.01|657.21|656.91|657.41|657.11|657.21|656.91|2
1610653800000|2021-01-14 19:50:00|657.31|657.01|657.11|656.81|657.31|657.01|657.11|656.81|8
1610654100000|2021-01-14 19:55:00|657.21|656.91|657.21|656.91|657.31|657.01|656.91|656.61|20
1610654400000|2021-01-14 20:00:00|657.11|656.81|656.81|656.51|657.31|657.01|656.81|656.51|51
1610654700000|2021-01-14 20:05:00|656.91|656.61|656.91|656.61|656.91|656.61|656.81|656.51|3
1610655000000|2021-01-14 20:10:00|656.81|656.51|656.71|656.41|656.91|656.61|656.61|656.31|17
1610655300000|2021-01-14 20:15:00|656.61|656.31|656.01|655.71|656.81|656.51|656.01|655.71|18
1610655600000|2021-01-14 20:20:00|656.11|655.81|656.31|656.01|656.51|656.21|656.11|655.81|10
1610655900000|2021-01-14 20:25:00|656.21|655.91|656.41|656.11|656.41|656.11|656.21|655.91|8
1610656200000|2021-01-14 20:30:00|656.31|656.01|656.61|656.31|656.91|656.61|656.31|656.01|24
1610656500000|2021-01-14 20:35:00|656.51|656.21|656.71|656.41|656.71|656.41|656.41|656.11|9
1610656800000|2021-01-14 20:40:00|656.61|656.31|656.51|656.21|656.71|656.41|656.51|656.21|13
1610657100000|2021-01-14 20:45:00|656.41|656.11|656.11|655.81|656.51|656.21|656.01|655.71|11
1610657400000|2021-01-14 20:50:00|656.21|655.91|656.01|655.71|656.21|655.91|656.01|655.71|127
1610657700000|2021-01-14 20:55:00|656.11|655.81|656.51|656.21|656.51|656.21|655.91|655.61|52
1610658000000|2021-01-14 21:00:00|656.61|656.11|656.11|655.61|656.61|656.11|655.91|655.41|0
1610658300000|2021-01-14 21:05:00|656.21|655.71|656.31|655.81|656.51|656.01|656.11|655.61|0
1610658600000|2021-01-14 21:10:00|656.41|655.91|656.41|655.91|656.71|656.21|656.31|655.81|0
1610658900000|2021-01-14 21:15:00|656.51|656.01|656.51|656.01|656.51|656.01|656.41|655.91|0
1610659800000|2021-01-14 21:30:00|656.61|656.11|656.31|655.81|656.61|656.11|656.31|655.81|0
1610660100000|2021-01-14 21:35:00|656.21|655.71|656.31|655.81|656.41|655.91|656.21|655.71|0
1610660400000|2021-01-14 21:40:00|656.21|655.71|656.11|655.61|656.21|655.71|656.11|655.61|0
1610660700000|2021-01-14 21:45:00|656.21|655.71|655.81|655.31|656.21|655.71|655.81|655.31|0
1610661000000|2021-01-14 21:50:00|655.91|655.41|656.01|655.51|656.11|655.61|655.81|655.31|0
1610661300000|2021-01-14 21:55:00|656.11|655.61|656.01|655.51|656.11|655.61|655.91|655.41|0
1610661600000|2021-01-14 22:00:00|656.11|655.61|656.01|655.51|656.11|655.61|656.01|655.51|0
1610661900000|2021-01-14 22:05:00|656.11|655.61|656.11|655.61|656.11|655.61|656.11|655.61|0
1610662200000|2021-01-14 22:10:00|656.21|655.71|656.21|655.71|656.21|655.71|656.21|655.71|0
1610662500000|2021-01-14 22:15:00|656.31|655.81|656.31|655.81|656.31|655.81|656.31|655.81|0
1610662800000|2021-01-14 22:20:00|656.41|655.91|656.31|655.81|656.41|655.91|656.31|655.81|0
1610663700000|2021-01-14 22:35:00|656.41|655.91|656.41|655.91|656.41|655.91|656.31|655.81|0
1610664900000|2021-01-14 22:55:00|656.51|656.01|656.51|656.01|656.51|656.01|656.51|656.01|0
1610665200000|2021-01-14 23:00:00|656.61|656.11|657.11|656.61|657.11|656.61|656.41|655.91|0
1610665500000|2021-01-14 23:05:00|657.01|656.51|656.91|656.41|657.11|656.61|656.81|656.31|0
1610665800000|2021-01-14 23:10:00|657.01|656.51|657.21|656.71|657.21|656.71|656.91|656.41|0
1610666100000|2021-01-14 23:15:00|657.11|656.61|657.11|656.61|657.21|656.71|656.91|656.41|0
1610666400000|2021-01-14 23:20:00|657.01|656.51|657.01|656.51|657.11|656.61|656.91|656.41|0
1610666700000|2021-01-14 23:25:00|656.91|656.41|657.11|656.61|657.21|656.71|656.91|656.41|0
1610667000000|2021-01-14 23:30:00|657.21|656.71|657.31|656.81|657.31|656.81|657.11|656.61|0
1610667300000|2021-01-14 23:35:00|657.21|656.71|657.21|656.71|657.31|656.81|657.21|656.71|0
1610667600000|2021-01-14 23:40:00|657.31|656.81|657.01|656.51|657.31|656.81|656.91|656.41|0
1610667900000|2021-01-14 23:45:00|657.11|656.61|657.11|656.61|657.21|656.71|657.01|656.51|0
1610668200000|2021-01-14 23:50:00|657.21|656.71|656.91|656.41|657.21|656.71|656.91|656.41|0
1610668500000|2021-01-14 23:55:00|656.81|656.31|657.01|656.51|657.01|656.51|656.81|656.31|0
1610668800000|2021-01-15 00:00:00|656.91|656.41|656.51|656.01|656.91|656.41|656.31|655.81|0
1610669100000|2021-01-15 00:05:00|656.61|656.11|656.41|655.91|656.61|656.11|656.31|655.81|0
1610669400000|2021-01-15 00:10:00|656.31|655.81|656.31|655.81|656.61|656.11|656.11|655.61|0
1610669700000|2021-01-15 00:15:00|656.41|655.91|656.51|656.01|656.81|656.31|656.31|655.81|0
1610670000000|2021-01-15 00:20:00|656.61|656.11|656.91|656.41|656.91|656.41|656.51|656.01|0
1610670300000|2021-01-15 00:25:00|656.81|656.31|656.71|656.21|657.01|656.51|656.71|656.21|0
1610670600000|2021-01-15 00:30:00|656.81|656.31|656.41|655.91|656.91|656.41|656.41|655.91|0
1610670900000|2021-01-15 00:35:00|656.51|656.01|656.11|655.61|656.81|656.31|655.81|655.31|0
1610671200000|2021-01-15 00:40:00|656.01|655.51|656.21|655.71|656.21|655.71|655.71|655.21|0
1610671500000|2021-01-15 00:45:00|656.31|655.81|656.51|656.01|656.61|656.11|656.11|655.61|0
1610671800000|2021-01-15 00:50:00|656.61|656.11|656.21|655.71|656.61|656.11|656.01|655.51|0
1610672100000|2021-01-15 00:55:00|656.31|655.81|656.31|655.81|656.31|655.81|655.91|655.41|0
1610672400000|2021-01-15 01:00:00|656.21|655.71|655.51|655.01|656.61|656.11|654.91|654.41|0
1610672700000|2021-01-15 01:05:00|655.41|654.91|655.31|654.81|655.41|654.91|655.01|654.51|0
1610673000000|2021-01-15 01:10:00|655.21|654.71|655.31|654.81|655.51|655.01|655.21|654.71|0
1610673300000|2021-01-15 01:15:00|655.41|654.91|655.81|655.31|655.91|655.41|655.31|654.81|0
1610673600000|2021-01-15 01:20:00|655.91|655.41|655.81|655.31|656.01|655.51|655.71|655.21|0
1610673900000|2021-01-15 01:25:00|655.71|655.21|656.11|655.61|656.31|655.81|655.71|655.21|0
1610674200000|2021-01-15 01:30:00|656.01|655.51|655.91|655.41|656.21|655.71|655.81|655.31|0
1610674500000|2021-01-15 01:35:00|656.01|655.51|655.71|655.21|656.01|655.51|655.71|655.21|0
1610674800000|2021-01-15 01:40:00|655.81|655.31|655.71|655.21|655.81|655.31|655.71|655.21|0
1610675100000|2021-01-15 01:45:00|655.61|655.11|655.41|654.91|655.71|655.21|655.21|654.71|0
1610675400000|2021-01-15 01:50:00|655.31|654.81|655.21|654.71|655.51|655.01|655.21|654.71|0
1610675700000|2021-01-15 01:55:00|655.11|654.61|655.01|654.51|655.21|654.71|654.81|654.31|0
1610676000000|2021-01-15 02:00:00|655.11|654.61|654.91|654.41|655.31|654.81|654.91|654.41|0
1610676300000|2021-01-15 02:05:00|655.01|654.51|655.21|654.71|655.21|654.71|655.01|654.51|0
1610676600000|2021-01-15 02:10:00|655.31|654.81|655.21|654.71|655.31|654.81|655.01|654.51|0
1610676900000|2021-01-15 02:15:00|655.11|654.61|655.21|654.71|655.31|654.81|655.01|654.51|0
1610677200000|2021-01-15 02:20:00|655.11|654.61|655.41|654.91|655.51|655.01|655.01|654.51|0
1610677500000|2021-01-15 02:25:00|655.51|655.01|655.31|654.81|655.51|655.01|655.21|654.71|0
1610677800000|2021-01-15 02:30:00|655.41|654.91|655.31|654.81|655.51|655.01|655.31|654.81|0
1610678100000|2021-01-15 02:35:00|655.41|654.91|655.51|655.01|655.71|655.21|655.41|654.91|0
1610678400000|2021-01-15 02:40:00|655.61|655.11|655.51|655.01|655.71|655.21|655.51|655.01|0
1610678700000|2021-01-15 02:45:00|655.41|654.91|655.41|654.91|655.51|655.01|655.41|654.91|0
1610679000000|2021-01-15 02:50:00|655.51|655.01|655.71|655.21|655.71|655.21|655.41|654.91|0
1610679300000|2021-01-15 02:55:00|655.61|655.11|655.71|655.21|655.91|655.41|655.51|655.01|0
1610679600000|2021-01-15 03:00:00|655.81|655.31|656.01|655.51|656.01|655.51|655.71|655.21|0
1610679900000|2021-01-15 03:05:00|655.91|655.41|655.71|655.21|656.01|655.51|655.71|655.21|0
1610680200000|2021-01-15 03:10:00|655.61|655.11|655.21|654.71|655.61|655.11|655.21|654.71|0
1610680500000|2021-01-15 03:15:00|655.11|654.61|655.41|654.91|655.41|654.91|655.01|654.51|0
1610680800000|2021-01-15 03:20:00|655.31|654.81|655.41|654.91|655.51|655.01|655.31|654.81|0
1610681100000|2021-01-15 03:25:00|655.31|654.81|655.21|654.71|655.41|654.91|655.01|654.51|0
1610681400000|2021-01-15 03:30:00|655.11|654.61|655.41|654.91|655.41|654.91|655.01|654.51|0
1610681700000|2021-01-15 03:35:00|655.31|654.81|654.91|654.41|655.41|654.91|654.91|654.41|0
1610682000000|2021-01-15 03:40:00|655.01|654.51|654.71|654.21|655.01|654.51|654.71|654.21|0
1610682300000|2021-01-15 03:45:00|654.81|654.31|654.71|654.21|655.21|654.71|654.71|654.21|0
1610682600000|2021-01-15 03:50:00|654.61|654.11|654.71|654.21|654.71|654.21|654.51|654.01|0
1610682900000|2021-01-15 03:55:00|654.61|654.11|654.31|653.81|654.71|654.21|654.21|653.71|0
1610683200000|2021-01-15 04:00:00|654.21|653.71|654.21|653.71|654.31|653.81|654.11|653.61|0
1610683500000|2021-01-15 04:05:00|654.31|653.81|654.71|654.21|654.71|654.21|654.21|653.71|0
1610683800000|2021-01-15 04:10:00|654.61|654.11|654.31|653.81|654.71|654.21|654.31|653.81|0
1610684100000|2021-01-15 04:15:00|654.21|653.71|654.51|654.01|654.61|654.11|654.21|653.71|0
1610684400000|2021-01-15 04:20:00|654.61|654.11|654.51|654.01|654.71|654.21|654.41|653.91|0
1610684700000|2021-01-15 04:25:00|654.61|654.11|654.61|654.11|654.81|654.31|654.51|654.01|0
1610685000000|2021-01-15 04:30:00|654.51|654.01|654.81|654.31|654.81|654.31|654.51|654.01|0
1610685300000|2021-01-15 04:35:00|654.71|654.21|655.01|654.51|655.11|654.61|654.71|654.21|0
1610685600000|2021-01-15 04:40:00|654.91|654.41|654.81|654.31|655.01|654.51|654.81|654.31|0
1610685900000|2021-01-15 04:45:00|654.71|654.21|654.71|654.21|654.81|654.31|654.51|654.01|0
1610686200000|2021-01-15 04:50:00|654.81|654.31|654.71|654.21|655.01|654.51|654.71|654.21|0
1610686500000|2021-01-15 04:55:00|654.81|654.31|654.51|654.01|654.81|654.31|654.51|654.01|0
1610686800000|2021-01-15 05:00:00|654.41|653.91|654.21|653.71|654.51|654.01|654.21|653.71|0
1610687100000|2021-01-15 05:05:00|654.31|653.81|654.21|653.71|654.31|653.81|654.21|653.71|0
1610687400000|2021-01-15 05:10:00|654.31|653.81|654.51|654.01|654.61|654.11|654.21|653.71|0
1610687700000|2021-01-15 05:15:00|654.41|653.91|653.51|653.01|654.41|653.91|653.01|652.51|0
1610688000000|2021-01-15 05:20:00|653.41|652.91|653.21|652.71|653.51|653.01|653.11|652.61|0
1610688300000|2021-01-15 05:25:00|653.11|652.61|653.41|652.91|653.51|653.01|653.11|652.61|0
1610688600000|2021-01-15 05:30:00|653.31|652.81|653.51|653.01|653.71|653.21|653.01|652.51|0
1610688900000|2021-01-15 05:35:00|653.61|653.11|653.51|653.01|653.81|653.31|653.31|652.81|0
1610689200000|2021-01-15 05:40:00|653.61|653.11|653.71|653.21|653.81|653.31|653.51|653.01|0
1610689500000|2021-01-15 05:45:00|653.61|653.11|653.31|652.81|653.71|653.21|653.31|652.81|0
1610689800000|2021-01-15 05:50:00|653.41|652.91|653.51|653.01|653.51|653.01|653.31|652.81|0
1610690100000|2021-01-15 05:55:00|653.41|652.91|652.81|652.31|653.51|653.01|652.81|652.31|0
1610690400000|2021-01-15 06:00:00|652.91|652.41|652.71|652.21|653.01|652.51|652.71|652.21|0
1610690700000|2021-01-15 06:05:00|652.61|652.11|653.01|652.51|653.21|652.71|652.51|652.01|0
1610691000000|2021-01-15 06:10:00|653.11|652.61|653.01|652.51|653.21|652.71|652.91|652.41|0
1610691300000|2021-01-15 06:15:00|653.11|652.61|653.21|652.71|653.41|652.91|652.91|652.41|0
1610691600000|2021-01-15 06:20:00|653.31|652.81|653.41|652.91|653.41|652.91|653.21|652.71|0
1610691900000|2021-01-15 06:25:00|653.51|653.01|653.41|652.91|653.61|653.11|653.41|652.91|0
1610692200000|2021-01-15 06:30:00|653.51|653.01|653.11|652.61|653.61|653.11|653.01|652.51|0
1610692500000|2021-01-15 06:35:00|653.21|652.71|653.11|652.61|653.21|652.71|652.91|652.41|0
1610692800000|2021-01-15 06:40:00|653.21|652.71|653.61|653.11|653.71|653.21|653.11|652.61|0
1610693100000|2021-01-15 06:45:00|653.71|653.21|653.41|652.91|653.71|653.21|653.41|652.91|0
1610693400000|2021-01-15 06:50:00|653.31|652.81|652.91|652.41|653.31|652.81|652.91|652.41|0
1610693700000|2021-01-15 06:55:00|653.01|652.51|653.01|652.51|653.31|652.81|652.91|652.41|0
1610694000000|2021-01-15 07:00:00|653.41|653.11|653.41|653.11|654.21|653.91|652.51|652.21|297
1610694300000|2021-01-15 07:05:00|653.31|653.01|653.11|652.81|653.31|653.01|652.91|652.61|276
1610694600000|2021-01-15 07:10:00|653.01|652.71|653.01|652.71|653.21|652.91|652.81|652.51|98
1610694900000|2021-01-15 07:15:00|652.91|652.61|653.51|653.21|653.61|653.31|652.91|652.61|50
1610695200000|2021-01-15 07:20:00|653.61|653.31|653.81|653.51|654.11|653.81|653.51|653.21|73
1610695500000|2021-01-15 07:25:00|653.71|653.41|653.61|653.31|653.81|653.51|653.41|653.11|42
1610695800000|2021-01-15 07:30:00|653.71|653.41|653.71|653.41|653.71|653.41|653.31|653.01|34
1610696100000|2021-01-15 07:35:00|653.81|653.51|653.61|653.31|653.81|653.51|653.31|653.01|36
1610696400000|2021-01-15 07:40:00|653.51|653.21|653.71|653.41|653.81|653.51|653.51|653.21|35
1610696700000|2021-01-15 07:45:00|653.61|653.31|653.91|653.61|653.91|653.61|653.51|653.21|54
1610697000000|2021-01-15 07:50:00|653.81|653.51|653.91|653.61|653.91|653.61|653.71|653.41|79
1610697300000|2021-01-15 07:55:00|654.01|653.71|654.41|654.11|654.41|654.11|654.01|653.71|102
1610697600000|2021-01-15 08:00:00|654.31|654.21|653.01|652.91|654.51|654.41|652.91|652.81|694
1610697900000|2021-01-15 08:05:00|653.11|653.01|655.21|655.11|655.41|655.31|653.11|653.01|398
1610698200000|2021-01-15 08:10:00|655.11|655.01|653.91|653.81|655.21|655.11|653.81|653.71|382
1610698500000|2021-01-15 08:15:00|653.81|653.71|654.41|654.31|654.51|654.41|653.81|653.71|300
1610698800000|2021-01-15 08:20:00|654.51|654.41|653.81|653.71|654.51|654.41|653.71|653.61|208
1610699100000|2021-01-15 08:25:00|653.71|653.61|653.51|653.41|654.01|653.91|653.31|653.21|201
1610699400000|2021-01-15 08:30:00|653.41|653.31|653.91|653.81|654.11|654.01|653.21|653.11|241
1610699700000|2021-01-15 08:35:00|653.81|653.71|653.01|652.91|653.91|653.81|653.01|652.91|202
1610700000000|2021-01-15 08:40:00|653.06|652.96|653.56|653.46|653.76|653.66|652.96|652.86|731
1610700300000|2021-01-15 08:45:00|653.66|653.56|653.66|653.56|653.76|653.66|653.36|653.26|175
1610700600000|2021-01-15 08:50:00|653.56|653.46|653.76|653.66|653.86|653.76|653.36|653.26|188
1610700900000|2021-01-15 08:55:00|653.86|653.76|653.76|653.66|654.36|654.26|653.66|653.56|166
1610701200000|2021-01-15 09:00:00|653.86|653.76|654.66|654.56|654.76|654.66|653.66|653.56|166
1610701500000|2021-01-15 09:05:00|654.56|654.46|654.46|654.36|654.66|654.56|654.06|653.96|174
1610701800000|2021-01-15 09:10:00|654.36|654.26|654.36|654.26|654.46|654.36|654.06|653.96|84
1610702100000|2021-01-15 09:15:00|654.26|654.16|654.36|654.26|654.56|654.46|654.06|653.96|115
1610702400000|2021-01-15 09:20:00|654.26|654.16|654.16|654.06|654.36|654.26|653.96|653.86|138
1610702700000|2021-01-15 09:25:00|654.26|654.16|654.06|653.96|654.36|654.26|653.96|653.86|85
1610703000000|2021-01-15 09:30:00|654.16|654.06|654.46|654.36|654.56|654.46|654.16|654.06|132
1610703300000|2021-01-15 09:35:00|654.56|654.46|654.36|654.26|654.86|654.76|654.36|654.26|94
1610703600000|2021-01-15 09:40:00|654.46|654.36|654.66|654.56|654.96|654.86|654.26|654.16|85
1610703900000|2021-01-15 09:45:00|654.76|654.66|654.56|654.46|654.76|654.66|654.36|654.26|118
1610704200000|2021-01-15 09:50:00|654.46|654.36|654.66|654.56|654.96|654.86|654.26|654.16|109
1610704500000|2021-01-15 09:55:00|654.76|654.66|654.96|654.86|654.96|654.86|654.46|654.36|73
1610704800000|2021-01-15 10:00:00|654.86|654.76|654.86|654.76|654.96|654.86|654.76|654.66|84
1610705100000|2021-01-15 10:05:00|654.76|654.66|654.76|654.66|655.06|654.96|654.76|654.66|75
1610705400000|2021-01-15 10:10:00|654.86|654.76|654.66|654.56|654.96|654.86|654.46|654.36|135
1610705700000|2021-01-15 10:15:00|654.56|654.46|653.56|653.46|654.76|654.66|653.56|653.46|199
1610706000000|2021-01-15 10:20:00|653.66|653.56|653.66|653.56|653.86|653.76|653.26|653.16|166
1610706300000|2021-01-15 10:25:00|653.56|653.46|654.16|654.06|654.16|654.06|653.46|653.36|123
1610706600000|2021-01-15 10:30:00|654.26|654.16|654.86|654.76|654.96|654.86|654.16|654.06|328
1610706900000|2021-01-15 10:35:00|654.96|654.86|654.16|654.06|655.26|655.16|654.16|654.06|134
1610707200000|2021-01-15 10:40:00|654.26|654.16|654.06|653.96|654.46|654.36|654.06|653.96|52
1610707500000|2021-01-15 10:45:00|653.96|653.86|653.86|653.76|654.16|654.06|653.66|653.56|129
1610707800000|2021-01-15 10:50:00|653.76|653.66|654.56|654.46|654.56|654.46|653.56|653.46|236
1610708100000|2021-01-15 10:55:00|654.46|654.36|654.26|654.16|654.56|654.46|654.06|653.96|153
1610708400000|2021-01-15 11:00:00|654.36|654.26|654.16|654.06|654.76|654.66|654.06|653.96|140
1610708700000|2021-01-15 11:05:00|654.06|653.96|653.96|653.86|654.16|654.06|653.66|653.56|163
1610709000000|2021-01-15 11:10:00|653.86|653.76|653.96|653.86|654.16|654.06|653.76|653.66|92
1610709300000|2021-01-15 11:15:00|653.86|653.76|653.56|653.46|653.96|653.86|653.16|653.06|393
1610709600000|2021-01-15 11:20:00|653.46|653.36|653.16|653.06|653.66|653.56|653.16|653.06|161
1610709900000|2021-01-15 11:25:00|653.06|652.96|653.36|653.26|653.46|653.36|652.96|652.86|235
1610710200000|2021-01-15 11:30:00|653.46|653.36|653.46|653.36|653.56|653.46|653.26|653.16|103
1610710500000|2021-01-15 11:35:00|653.56|653.46|653.76|653.66|653.86|653.76|653.26|653.16|338
1610710800000|2021-01-15 11:40:00|653.66|653.56|653.56|653.46|653.76|653.66|653.36|653.26|46
1610711100000|2021-01-15 11:45:00|653.46|653.36|653.16|653.06|653.66|653.56|653.06|652.96|96
1610711400000|2021-01-15 11:50:00|653.26|653.16|653.56|653.46|653.56|653.46|653.26|653.16|181
1610711700000|2021-01-15 11:55:00|653.66|653.56|653.56|653.46|653.76|653.66|653.26|653.16|126
1610712000000|2021-01-15 12:00:00|653.46|653.36|653.26|653.16|653.86|653.76|653.16|653.06|220
1610712300000|2021-01-15 12:05:00|653.16|653.06|652.36|652.26|653.26|653.16|652.16|652.06|356
1610712600000|2021-01-15 12:10:00|652.26|652.16|652.76|652.66|652.76|652.66|652.16|652.06|256
1610712900000|2021-01-15 12:15:00|652.86|652.76|652.76|652.66|652.96|652.86|652.56|652.46|134
1610713200000|2021-01-15 12:20:00|652.86|652.76|652.86|652.76|652.96|652.86|652.66|652.56|91
1610713500000|2021-01-15 12:25:00|652.76|652.66|652.66|652.56|652.76|652.66|652.46|652.36|122
1610713800000|2021-01-15 12:30:00|652.56|652.46|652.86|652.76|652.96|652.86|652.46|652.36|79
1610714100000|2021-01-15 12:35:00|652.76|652.66|652.86|652.76|653.16|653.06|652.76|652.66|91
1610714400000|2021-01-15 12:40:00|652.82|652.72|652.72|652.62|653.12|653.02|652.62|652.52|71
1610714700000|2021-01-15 12:45:00|652.82|652.72|652.32|652.22|652.92|652.82|652.32|652.22|51
1610715000000|2021-01-15 12:50:00|652.22|652.12|651.82|651.72|652.42|652.32|651.72|651.62|158
1610715300000|2021-01-15 12:55:00|651.72|651.62|651.82|651.72|651.92|651.82|651.52|651.42|116
1610715600000|2021-01-15 13:00:00|651.92|651.82|652.52|652.42|652.52|652.42|651.82|651.72|135
1610715900000|2021-01-15 13:05:00|652.62|652.52|652.72|652.62|653.02|652.92|652.52|652.42|154
1610716200000|2021-01-15 13:10:00|652.62|652.52|652.82|652.72|652.92|652.82|652.62|652.52|223
1610716500000|2021-01-15 13:15:00|652.92|652.82|652.82|652.72|653.12|653.02|652.72|652.62|55
1610716800000|2021-01-15 13:20:00|652.92|652.82|652.62|652.52|652.92|652.82|652.62|652.52|132
1610717100000|2021-01-15 13:25:00|652.72|652.62|652.82|652.72|652.92|652.82|652.52|652.42|71
1610717400000|2021-01-15 13:30:00|652.72|652.62|651.92|651.82|652.92|652.82|651.92|651.82|167
1610717700000|2021-01-15 13:35:00|652.02|651.92|652.12|652.02|652.22|652.12|651.82|651.72|169
1610718000000|2021-01-15 13:40:00|652.22|652.12|651.82|651.72|652.22|652.12|651.52|651.42|155
1610718300000|2021-01-15 13:45:00|651.72|651.62|651.62|651.52|651.82|651.72|651.42|651.32|90
1610718600000|2021-01-15 13:50:00|651.52|651.42|651.02|650.92|652.02|651.92|650.92|650.82|171
1610718900000|2021-01-15 13:55:00|650.92|650.82|651.62|651.52|651.62|651.52|650.92|650.82|105
1610719200000|2021-01-15 14:00:00|651.52|651.42|651.52|651.42|651.72|651.62|651.32|651.22|126
1610719500000|2021-01-15 14:05:00|651.42|651.32|651.72|651.62|651.82|651.72|651.42|651.32|228
1610719800000|2021-01-15 14:10:00|651.62|651.52|651.52|651.42|651.62|651.52|651.22|651.12|81
1610720100000|2021-01-15 14:15:00|651.42|651.32|651.52|651.42|651.72|651.62|651.42|651.32|90
1610720400000|2021-01-15 14:20:00|651.62|651.52|651.82|651.72|652.12|652.02|651.52|651.42|633
1610720700000|2021-01-15 14:25:00|651.72|651.62|651.72|651.62|651.82|651.72|651.52|651.42|230
1610721000000|2021-01-15 14:30:00|651.62|651.52|653.92|653.82|653.92|653.82|651.62|651.52|930
1610721300000|2021-01-15 14:35:00|653.82|653.72|652.82|652.72|653.92|653.82|652.42|652.32|970
1610721600000|2021-01-15 14:40:00|652.92|652.82|652.82|652.72|653.02|652.92|652.02|651.92|961
1610721900000|2021-01-15 14:45:00|652.92|652.82|652.72|652.62|653.32|653.22|652.62|652.52|941
1610722200000|2021-01-15 14:50:00|652.82|652.72|652.62|652.52|652.92|652.82|652.42|652.32|857
1610722500000|2021-01-15 14:55:00|652.72|652.62|652.52|652.42|652.72|652.62|652.02|651.92|787
1610722800000|2021-01-15 15:00:00|652.62|652.52|651.62|651.52|652.72|652.62|651.52|651.42|378
1610723100000|2021-01-15 15:05:00|651.52|651.42|649.62|649.52|651.62|651.52|649.52|649.42|577
1610723400000|2021-01-15 15:10:00|649.52|649.42|650.02|649.92|650.92|650.82|649.42|649.32|349
1610723700000|2021-01-15 15:15:00|649.92|649.82|649.02|648.92|650.22|650.12|648.72|648.62|327
1610724000000|2021-01-15 15:20:00|649.12|649.02|647.52|647.42|649.22|649.12|647.42|647.32|412
1610724300000|2021-01-15 15:25:00|647.42|647.32|649.12|649.02|649.12|649.02|647.42|647.32|349
1610724600000|2021-01-15 15:30:00|649.02|648.92|650.32|650.22|650.42|650.32|648.52|648.42|316
1610724900000|2021-01-15 15:35:00|650.42|650.32|650.32|650.22|650.72|650.62|649.92|649.82|246
1610725200000|2021-01-15 15:40:00|650.42|650.32|650.42|650.32|650.92|650.82|650.02|649.92|206
1610725500000|2021-01-15 15:45:00|650.52|650.42|650.39|650.29|650.72|650.62|649.99|649.89|170
1610725800000|2021-01-15 15:50:00|650.49|650.39|650.39|650.29|650.69|650.59|650.29|650.19|174
1610726100000|2021-01-15 15:55:00|650.29|650.19|650.49|650.39|650.59|650.49|650.09|649.99|141
1610726400000|2021-01-15 16:00:00|650.59|650.49|649.99|649.89|650.59|650.49|649.79|649.69|248
1610726700000|2021-01-15 16:05:00|649.89|649.79|649.89|649.79|649.99|649.89|649.29|649.19|236
1610727000000|2021-01-15 16:10:00|649.99|649.89|650.19|650.09|650.49|650.39|649.49|649.39|164
1610727300000|2021-01-15 16:15:00|650.29|650.19|650.69|650.59|650.79|650.69|649.59|649.49|205
1610727600000|2021-01-15 16:20:00|650.79|650.69|650.19|650.09|650.89|650.79|650.19|650.09|211
1610727900000|2021-01-15 16:25:00|650.29|650.19|650.99|650.89|651.29|651.19|650.19|650.09|326
1610728200000|2021-01-15 16:30:00|651.09|650.79|652.09|651.79|652.09|651.79|650.99|650.69|488
1610728500000|2021-01-15 16:35:00|651.99|651.69|651.99|651.69|652.19|651.89|651.69|651.39|320
1610728800000|2021-01-15 16:40:00|652.09|651.79|651.79|651.49|652.09|651.79|651.69|651.39|90
1610729100000|2021-01-15 16:45:00|651.89|651.59|651.69|651.39|652.09|651.79|651.69|651.39|78
1610729400000|2021-01-15 16:50:00|651.79|651.49|651.39|651.09|651.79|651.49|651.29|650.99|95
1610729700000|2021-01-15 16:55:00|651.29|650.99|651.49|651.19|651.79|651.49|651.19|650.89|45
1610730000000|2021-01-15 17:00:00|651.39|651.09|651.79|651.49|651.79|651.49|651.29|650.99|46
1610730300000|2021-01-15 17:05:00|651.69|651.39|651.39|651.09|651.89|651.59|651.39|651.09|53
1610730600000|2021-01-15 17:10:00|651.49|651.19|651.49|651.19|651.59|651.29|651.19|650.89|27
1610730900000|2021-01-15 17:15:00|651.59|651.29|651.69|651.39|651.89|651.59|651.49|651.19|16
1610731200000|2021-01-15 17:20:00|651.59|651.29|651.49|651.19|651.69|651.39|651.19|650.89|29
1610731500000|2021-01-15 17:25:00|651.59|651.29|651.39|651.09|651.69|651.39|651.29|650.99|44
1610731800000|2021-01-15 17:30:00|651.29|650.99|651.39|651.09|651.59|651.29|651.19|650.89|68
1610732100000|2021-01-15 17:35:00|651.49|651.19|651.59|651.29|651.69|651.39|651.29|650.99|17
1610732400000|2021-01-15 17:40:00|651.69|651.39|651.79|651.49|652.09|651.79|651.59|651.29|12
1610732700000|2021-01-15 17:45:00|651.69|651.39|651.89|651.59|651.99|651.69|651.59|651.29|19
1610733000000|2021-01-15 17:50:00|651.79|651.49|652.19|651.89|652.39|652.09|651.59|651.29|34
1610733300000|2021-01-15 17:55:00|652.29|651.99|652.19|651.89|652.29|651.99|651.99|651.69|27
1610733600000|2021-01-15 18:00:00|652.09|651.79|651.89|651.59|652.19|651.89|651.79|651.49|31
1610733900000|2021-01-15 18:05:00|651.99|651.69|652.09|651.79|652.19|651.89|651.89|651.59|8
1610734200000|2021-01-15 18:10:00|652.19|651.89|652.29|651.99|652.29|651.99|651.99|651.69|6
1610734500000|2021-01-15 18:15:00|652.19|651.89|652.49|652.19|652.79|652.49|652.19|651.89|59
1610734800000|2021-01-15 18:20:00|652.59|652.29|652.59|652.29|652.69|652.39|652.39|652.09|16
1610735100000|2021-01-15 18:25:00|652.49|652.19|652.49|652.19|652.59|652.29|652.49|652.19|3
1610735400000|2021-01-15 18:30:00|652.59|652.29|652.49|652.19|652.59|652.29|652.39|652.09|14
1610735700000|2021-01-15 18:35:00|652.39|652.09|652.79|652.49|652.89|652.59|652.39|652.09|16
1610736000000|2021-01-15 18:40:00|652.89|652.59|652.79|652.49|652.89|652.59|652.59|652.29|7
1610736300000|2021-01-15 18:45:00|652.89|652.59|652.59|652.29|652.89|652.59|652.59|652.29|8
1610736600000|2021-01-15 18:50:00|652.49|652.19|652.59|652.29|652.79|652.49|652.49|652.19|9
1610736900000|2021-01-15 18:55:00|652.49|652.19|652.69|652.39|652.69|652.39|652.39|652.09|23
1610737200000|2021-01-15 19:00:00|652.79|652.49|652.79|652.49|652.79|652.49|652.59|652.29|16
1610737500000|2021-01-15 19:05:00|652.69|652.39|652.49|652.19|652.79|652.49|652.39|652.09|14
1610737800000|2021-01-15 19:10:00|652.39|652.09|652.29|651.99|652.39|652.09|652.19|651.89|11
1610738100000|2021-01-15 19:15:00|652.39|652.09|652.39|652.09|652.59|652.29|652.19|651.89|13
1610738400000|2021-01-15 19:20:00|652.29|651.99|652.49|652.19|652.59|652.29|652.29|651.99|19
1610738700000|2021-01-15 19:25:00|652.39|652.09|652.59|652.29|652.69|652.39|652.29|651.99|11
1610739000000|2021-01-15 19:30:00|652.69|652.39|652.79|652.49|652.89|652.59|652.69|652.39|19
1610739300000|2021-01-15 19:35:00|652.89|652.59|652.89|652.59|652.99|652.69|652.69|652.39|19
1610739600000|2021-01-15 19:40:00|652.79|652.49|652.99|652.69|652.99|652.69|652.69|652.39|7
1610739900000|2021-01-15 19:45:00|652.89|652.59|652.89|652.59|652.99|652.69|652.79|652.49|3
1610740200000|2021-01-15 19:50:00|652.79|652.49|652.69|652.39|652.89|652.59|652.39|652.09|14
1610740500000|2021-01-15 19:55:00|652.59|652.29|652.39|652.09|652.69|652.39|652.39|652.09|34
1610740800000|2021-01-15 20:00:00|652.49|652.19|652.39|652.09|652.49|652.19|652.29|651.99|30
1610741100000|2021-01-15 20:05:00|652.29|651.99|651.89|651.59|652.29|651.99|651.79|651.49|40
1610741400000|2021-01-15 20:10:00|651.99|651.69|652.59|652.29|652.69|652.39|651.99|651.69|33
1610741700000|2021-01-15 20:15:00|652.69|652.39|652.29|651.99|652.69|652.39|652.29|651.99|19
1610742000000|2021-01-15 20:20:00|652.19|651.89|652.09|651.79|652.39|652.09|651.99|651.69|5
1610742300000|2021-01-15 20:25:00|652.19|651.89|651.89|651.59|652.19|651.89|651.89|651.59|7
1610742600000|2021-01-15 20:30:00|651.99|651.69|651.69|651.39|651.99|651.69|651.49|651.19|32
1610742900000|2021-01-15 20:35:00|651.79|651.49|651.59|651.29|651.79|651.49|651.59|651.29|55
1610743200000|2021-01-15 20:40:00|651.69|651.39|651.19|650.89|651.99|651.69|651.19|650.89|23
1610743500000|2021-01-15 20:45:00|651.09|650.79|651.09|650.79|651.49|651.19|650.99|650.69|64
1610743800000|2021-01-15 20:50:00|651.19|650.89|651.19|650.89|651.39|651.09|650.99|650.69|28
1610744100000|2021-01-15 20:55:00|651.29|650.99|650.89|650.59|651.29|650.99|650.79|650.49|67
1610744400000|2021-01-15 21:00:00|650.59|650.39|649.79|649.29|650.69|650.39|649.79|649.29|0
1610744700000|2021-01-15 21:05:00|649.89|649.39|649.59|649.09|649.89|649.39|649.39|648.89|0
1610745000000|2021-01-15 21:10:00|649.69|649.19|649.39|648.89|649.69|649.19|649.09|648.59|0
1610745300000|2021-01-15 21:15:00|649.29|648.79|649.19|648.69|649.29|648.79|649.09|648.59|0
1610745600000|2021-01-15 21:20:00|649.09|648.59|649.09|648.59|649.19|648.69|649.09|648.59|0
1610745900000|2021-01-15 21:25:00|649.19|648.69|649.19|648.69|649.19|648.69|649.09|648.59|0
1610746200000|2021-01-15 21:30:00|649.09|648.59|649.79|649.29|649.79|649.29|648.99|648.49|0
1610746500000|2021-01-15 21:35:00|649.69|649.19|649.79|649.29|650.19|649.69|649.69|649.19|0
1610746800000|2021-01-15 21:40:00|649.89|649.39|649.59|649.09|649.89|649.39|649.49|648.99|0
1610747100000|2021-01-15 21:45:00|649.49|648.99|649.69|649.19|649.79|649.29|649.39|648.89|0
1610747400000|2021-01-15 21:50:00|649.79|649.29|649.49|648.99|649.79|649.29|649.49|648.99|0
1610747700000|2021-01-15 21:55:00|649.59|649.09|649.19|648.69|649.59|649.09|649.09|648.59|0
1610924400000|2021-01-17 23:00:00|650.49|649.99|650.49|649.99|650.59|650.09|650.29|649.79|0
1610924700000|2021-01-17 23:05:00|650.59|650.09|650.69|650.19|650.69|650.19|650.39|649.89|0
1610925000000|2021-01-17 23:10:00|650.79|650.29|651.09|650.59|651.09|650.59|650.69|650.19|0
1610925300000|2021-01-17 23:15:00|655.19|654.69|654.99|654.49|655.19|654.69|654.89|654.39|0
1610925600000|2021-01-17 23:20:00|654.89|654.39|655.19|654.69|655.19|654.69|654.79|654.29|0
1610925900000|2021-01-17 23:25:00|655.09|654.59|655.29|654.79|655.39|654.89|655.09|654.59|0
1610926200000|2021-01-17 23:30:00|651.19|650.69|650.99|650.49|651.29|650.79|650.89|650.39|0
1610926500000|2021-01-17 23:35:00|650.89|650.39|650.89|650.39|650.99|650.49|650.89|650.39|0
1610926800000|2021-01-17 23:40:00|650.79|650.29|650.29|649.79|650.89|650.39|650.29|649.79|0
1610927100000|2021-01-17 23:45:00|650.39|649.89|649.99|649.49|650.49|649.99|649.99|649.49|0
1610927400000|2021-01-17 23:50:00|650.09|649.59|649.89|649.39|650.09|649.59|649.79|649.29|0
1610927700000|2021-01-17 23:55:00|649.99|649.49|649.89|649.39|650.19|649.69|649.79|649.29|0
1610928000000|2021-01-18 00:00:00|649.79|649.29|649.29|648.79|649.99|649.49|648.89|648.39|0
1610928300000|2021-01-18 00:05:00|649.19|648.69|649.69|649.19|649.69|649.19|648.99|648.49|0
1610928600000|2021-01-18 00:10:00|649.79|649.29|649.89|649.39|649.99|649.49|649.69|649.19|0
1610928900000|2021-01-18 00:15:00|649.79|649.29|650.29|649.79|650.39|649.89|649.19|648.69|0
1610929200000|2021-01-18 00:20:00|650.19|649.69|651.09|650.59|651.09|650.59|650.09|649.59|0
1610929500000|2021-01-18 00:25:00|650.99|650.49|650.89|650.39|651.19|650.69|650.59|650.09|0
1610929800000|2021-01-18 00:30:00|650.79|650.29|650.99|650.49|650.99|650.49|650.49|649.99|0
1610930100000|2021-01-18 00:35:00|651.09|650.59|650.59|650.09|651.09|650.59|650.59|650.09|0
1610930400000|2021-01-18 00:40:00|650.69|650.19|650.79|650.29|650.89|650.39|650.39|649.89|0
1610930700000|2021-01-18 00:45:00|650.89|650.39|650.79|650.29|651.09|650.59|650.79|650.29|0
1610931000000|2021-01-18 00:50:00|650.89|650.39|650.99|650.49|650.99|650.49|650.49|649.99|0
1610931300000|2021-01-18 00:55:00|650.89|650.39|651.29|650.79|651.29|650.79|650.69|650.19|0
1610931600000|2021-01-18 01:00:00|651.39|650.89|651.19|650.69|651.39|650.89|650.99|650.49|0
1610931900000|2021-01-18 01:05:00|651.29|650.79|651.09|650.59|651.29|650.79|650.79|650.29|0
1610932200000|2021-01-18 01:10:00|650.99|650.49|650.59|650.09|650.99|650.49|650.39|649.89|0
1610932500000|2021-01-18 01:15:00|650.49|649.99|650.39|649.89|650.79|650.29|650.29|649.79|0
1610932800000|2021-01-18 01:20:00|650.29|649.79|650.29|649.79|650.59|650.09|650.09|649.59|0
1610933100000|2021-01-18 01:25:00|650.19|649.69|650.29|649.79|650.59|650.09|650.09|649.59|0
1610933400000|2021-01-18 01:30:00|650.39|649.89|650.39|649.89|650.59|650.09|650.29|649.79|0
1610933700000|2021-01-18 01:35:00|650.29|649.79|650.39|649.89|650.59|650.09|650.09|649.59|0
1610934000000|2021-01-18 01:40:00|650.29|649.79|650.69|650.19|650.79|650.29|650.29|649.79|0
1610934300000|2021-01-18 01:45:00|650.79|650.29|650.89|650.39|650.89|650.39|650.39|649.89|0
1610934600000|2021-01-18 01:50:00|650.79|650.29|650.99|650.49|650.99|650.49|650.79|650.29|0
1610934900000|2021-01-18 01:55:00|650.89|650.39|650.79|650.29|650.89|650.39|650.79|650.29|0
1610935200000|2021-01-18 02:00:00|650.89|650.39|650.89|650.39|651.29|650.79|650.89|650.39|0
1610935500000|2021-01-18 02:05:00|650.79|650.29|650.69|650.19|650.89|650.39|650.59|650.09|0
1610935800000|2021-01-18 02:10:00|650.59|650.09|651.19|650.69|651.19|650.69|650.39|649.89|0
1610936100000|2021-01-18 02:15:00|651.09|650.59|651.19|650.69|651.19|650.69|650.89|650.39|0
1610936400000|2021-01-18 02:20:00|651.09|650.59|650.99|650.49|651.19|650.69|650.99|650.49|0
1610936700000|2021-01-18 02:25:00|651.09|650.59|650.89|650.39|651.09|650.59|650.79|650.29|0
1610937000000|2021-01-18 02:30:00|650.79|650.29|650.69|650.19|651.09|650.59|650.39|649.89|0
1610937300000|2021-01-18 02:35:00|650.59|650.09|650.79|650.29|650.79|650.29|650.59|650.09|0
1610937600000|2021-01-18 02:40:00|650.59|650.09|650.69|650.19|650.79|650.29|650.59|650.09|0
1610937900000|2021-01-18 02:45:00|650.59|650.09|650.79|650.29|650.79|650.29|650.39|649.89|0
1610938200000|2021-01-18 02:50:00|650.89|650.39|650.79|650.29|650.89|650.39|650.59|650.09|0
1610938500000|2021-01-18 02:55:00|650.69|650.19|650.79|650.29|650.79|650.29|650.59|650.09|0
1610938800000|2021-01-18 03:00:00|650.69|650.19|650.79|650.29|650.79|650.29|650.69|650.19|0
1610939100000|2021-01-18 03:05:00|650.69|650.19|650.39|649.89|650.79|650.29|650.39|649.89|0
1610939400000|2021-01-18 03:10:00|650.29|649.79|650.49|649.99|650.59|650.09|650.29|649.79|0
1610939700000|2021-01-18 03:15:00|650.39|649.89|650.59|650.09|650.59|650.09|650.39|649.89|0
1610940000000|2021-01-18 03:20:00|650.69|650.19|650.49|649.99|650.69|650.19|650.29|649.79|0
1610940300000|2021-01-18 03:25:00|650.59|650.09|650.49|649.99|650.79|650.29|650.39|649.89|0
1610940600000|2021-01-18 03:30:00|650.39|649.89|650.69|650.19|650.79|650.29|650.29|649.79|0
1610940900000|2021-01-18 03:35:00|650.59|650.09|650.79|650.29|650.99|650.49|650.59|650.09|0
1610941200000|2021-01-18 03:40:00|650.89|650.39|651.09|650.59|651.09|650.59|650.79|650.29|0
1610941500000|2021-01-18 03:45:00|650.99|650.49|650.79|650.29|651.09|650.59|650.79|650.29|0
1610941800000|2021-01-18 03:50:00|650.69|650.19|650.59|650.09|650.79|650.29|650.49|649.99|0
1610942100000|2021-01-18 03:55:00|650.79|650.29|650.59|650.09|650.79|650.29|650.49|649.99|0
1610942400000|2021-01-18 04:00:00|650.69|650.19|650.59|650.09|650.79|650.29|650.59|650.09|0
1610942700000|2021-01-18 04:05:00|650.69|650.19|650.59|650.09|650.79|650.29|650.59|650.09|0
1610943000000|2021-01-18 04:10:00|650.49|649.99|650.49|649.99|650.59|650.09|650.49|649.99|0
1610943300000|2021-01-18 04:15:00|650.39|649.89|650.49|649.99|650.49|649.99|650.29|649.79|0
1610943900000|2021-01-18 04:25:00|650.39|649.89|650.29|649.79|650.39|649.89|650.09|649.59|0
1610944200000|2021-01-18 04:30:00|650.19|649.69|650.79|650.29|650.79|650.29|650.09|649.59|0
1610944500000|2021-01-18 04:35:00|650.69|650.19|650.69|650.19|650.79|650.29|650.59|650.09|0
1610944800000|2021-01-18 04:40:00|650.79|650.29|650.79|650.29|650.79|650.29|650.59|650.09|0
1610945100000|2021-01-18 04:45:00|650.69|650.19|650.59|650.09|650.69|650.19|650.49|649.99|0
1610945400000|2021-01-18 04:50:00|650.49|649.99|650.49|649.99|650.59|650.09|650.49|649.99|0
1610945700000|2021-01-18 04:55:00|650.59|650.09|650.59|650.09|650.59|650.09|650.59|650.09|0
1610946000000|2021-01-18 05:00:00|650.49|649.99|650.69|650.19|650.79|650.29|650.49|649.99|0
1610946300000|2021-01-18 05:05:00|650.59|650.09|650.49|649.99|650.69|650.19|650.39|649.89|0
1610946600000|2021-01-18 05:10:00|650.59|650.09|650.79|650.29|650.79|650.29|650.49|649.99|0
1610946900000|2021-01-18 05:15:00|650.89|650.39|650.79|650.29|650.99|650.49|650.79|650.29|0
1610947200000|2021-01-18 05:20:00|650.69|650.19|650.59|650.09|650.79|650.29|650.59|650.09|0
1610947500000|2021-01-18 05:25:00|650.69|650.19|650.79|650.29|650.89|650.39|650.59|650.09|0
1610947800000|2021-01-18 05:30:00|650.89|650.39|650.89|650.39|650.89|650.39|650.79|650.29|0
1610948100000|2021-01-18 05:35:00|650.99|650.49|651.09|650.59|651.09|650.59|650.99|650.49|0
1610948400000|2021-01-18 05:40:00|651.19|650.69|651.09|650.59|651.29|650.79|651.09|650.59|0
1610948700000|2021-01-18 05:45:00|651.19|650.69|650.99|650.49|651.29|650.79|650.99|650.49|0
1610949000000|2021-01-18 05:50:00|651.09|650.59|651.09|650.59|651.29|650.79|650.99|650.49|0
1610949300000|2021-01-18 05:55:00|650.99|650.49|651.09|650.59|651.09|650.59|650.99|650.49|0
1610949600000|2021-01-18 06:00:00|650.99|650.49|650.79|650.29|651.09|650.59|650.79|650.29|0
1610949900000|2021-01-18 06:05:00|650.69|650.19|650.59|650.09|650.69|650.19|650.49|649.99|0
1610950200000|2021-01-18 06:10:00|650.49|649.99|650.39|649.89|650.59|650.09|650.29|649.79|0
1610950500000|2021-01-18 06:15:00|650.49|649.99|650.49|649.99|650.49|649.99|650.29|649.79|0
1610950800000|2021-01-18 06:20:00|650.39|649.89|650.49|649.99|650.49|649.99|650.29|649.79|0
1610951100000|2021-01-18 06:25:00|650.69|650.19|650.69|650.19|650.69|650.19|650.59|650.09|0
1610951400000|2021-01-18 06:30:00|650.59|650.09|650.69|650.19|650.69|650.19|650.49|649.99|0
1610951700000|2021-01-18 06:35:00|650.49|649.99|650.49|649.99|650.59|650.09|650.49|649.99|0
1610952000000|2021-01-18 06:40:00|650.59|650.09|650.59|650.09|650.69|650.19|650.49|649.99|0
1610952300000|2021-01-18 06:45:00|650.69|650.19|650.69|650.19|650.69|650.19|650.59|650.09|0
1610952600000|2021-01-18 06:50:00|650.59|650.09|650.49|649.99|650.59|650.09|650.49|649.99|0
1610952900000|2021-01-18 06:55:00|650.59|650.09|650.59|650.09|650.59|650.09|650.49|649.99|0
1610953200000|2021-01-18 07:00:00|650.49|650.19|651.09|650.79|651.19|650.89|650.49|650.19|171
1610953500000|2021-01-18 07:05:00|650.99|650.69|650.79|650.49|650.99|650.69|650.49|650.19|168
1610953800000|2021-01-18 07:10:00|650.69|650.39|650.79|650.49|650.99|650.69|650.59|650.29|79
1610954100000|2021-01-18 07:15:00|650.69|650.39|650.79|650.49|650.99|650.69|650.59|650.29|30
1610954400000|2021-01-18 07:20:00|650.89|650.59|650.69|650.39|650.89|650.59|650.69|650.39|27
1610954700000|2021-01-18 07:25:00|650.79|650.49|650.69|650.39|650.79|650.49|650.59|650.29|13
1610955000000|2021-01-18 07:30:00|650.59|650.29|650.49|650.19|650.79|650.49|650.49|650.19|33
1610955300000|2021-01-18 07:35:00|650.39|650.09|650.39|650.09|650.79|650.49|650.39|650.09|83
1610955600000|2021-01-18 07:40:00|650.29|649.99|650.19|649.89|650.29|649.99|649.79|649.49|98
1610955900000|2021-01-18 07:45:00|650.09|649.79|650.39|650.09|650.49|650.19|649.79|649.49|47
1610956200000|2021-01-18 07:50:00|650.29|649.99|650.39|650.09|650.69|650.39|650.29|649.99|42
1610956500000|2021-01-18 07:55:00|650.29|649.99|649.59|649.29|650.39|650.09|649.59|649.29|242
1610956800000|2021-01-18 08:00:00|649.49|649.39|650.39|650.29|650.39|650.29|648.79|648.69|846
1610957100000|2021-01-18 08:05:00|650.29|650.19|650.99|650.89|651.59|651.49|650.19|650.09|361
1610957400000|2021-01-18 08:10:00|650.89|650.79|650.69|650.59|651.19|651.09|650.09|649.99|205
1610957700000|2021-01-18 08:15:00|650.79|650.69|650.99|650.89|651.09|650.99|650.29|650.19|192
1610958000000|2021-01-18 08:20:00|650.89|650.79|651.29|651.19|651.49|651.39|650.59|650.49|162
1610958300000|2021-01-18 08:25:00|651.39|651.29|650.59|650.49|651.39|651.29|650.39|650.29|129
1610958600000|2021-01-18 08:30:00|650.69|650.59|650.79|650.69|651.09|650.99|650.39|650.29|133
1610958900000|2021-01-18 08:35:00|650.69|650.59|650.39|650.29|650.89|650.79|650.19|650.09|141
1610959200000|2021-01-18 08:40:00|650.29|650.19|650.09|649.99|650.39|650.29|649.79|649.69|116
1610959500000|2021-01-18 08:45:00|650.19|650.09|649.89|649.79|650.19|650.09|649.69|649.59|130
1610959800000|2021-01-18 08:50:00|649.79|649.69|649.79|649.69|649.99|649.89|649.69|649.59|110
1610960100000|2021-01-18 08:55:00|649.69|649.59|649.89|649.79|650.09|649.99|649.39|649.29|197
1610960400000|2021-01-18 09:00:00|649.79|649.69|649.99|649.89|650.19|650.09|649.79|649.69|146
1610960700000|2021-01-18 09:05:00|649.89|649.79|650.49|650.39|650.49|650.39|649.89|649.79|65
1610961000000|2021-01-18 09:10:00|650.39|650.29|650.59|650.49|650.69|650.59|650.29|650.19|51
1610961300000|2021-01-18 09:15:00|650.49|650.39|650.99|650.89|650.99|650.89|650.49|650.39|74
1610961600000|2021-01-18 09:20:00|650.89|650.79|650.39|650.29|650.99|650.89|650.39|650.29|59
1610961900000|2021-01-18 09:25:00|650.49|650.39|650.89|650.79|650.99|650.89|650.49|650.39|54
1610962200000|2021-01-18 09:30:00|650.79|650.69|650.59|650.49|650.89|650.79|650.39|650.29|73
1610962500000|2021-01-18 09:35:00|650.69|650.59|650.89|650.79|650.99|650.89|650.59|650.49|65
1610962800000|2021-01-18 09:40:00|650.79|650.69|650.29|650.19|650.79|650.69|650.19|650.09|162
1610963100000|2021-01-18 09:45:00|650.39|650.29|649.79|649.69|650.59|650.49|649.49|649.39|185
1610963400000|2021-01-18 09:50:00|649.69|649.59|650.09|649.99|650.09|649.99|649.69|649.59|137
1610963700000|2021-01-18 09:55:00|650.19|650.09|649.89|649.79|650.19|650.09|649.79|649.69|105
1610964000000|2021-01-18 10:00:00|649.99|649.89|650.09|649.99|650.09|649.99|649.59|649.49|64
1610964300000|2021-01-18 10:05:00|650.19|650.09|650.09|649.99|650.19|650.09|649.89|649.79|88
1610964600000|2021-01-18 10:10:00|650.19|650.09|650.49|650.39|650.69|650.59|650.19|650.09|112
1610964900000|2021-01-18 10:15:00|650.59|650.49|650.59|650.49|650.69|650.59|650.49|650.39|113
1610965200000|2021-01-18 10:20:00|650.49|650.39|650.19|650.09|650.69|650.59|650.19|650.09|76
1610965500000|2021-01-18 10:25:00|650.29|650.19|650.49|650.39|650.49|650.39|650.19|650.09|49
1610965800000|2021-01-18 10:30:00|650.59|650.49|650.19|650.09|650.59|650.49|649.99|649.89|127
1610966100000|2021-01-18 10:35:00|650.29|650.19|650.19|650.09|650.29|650.19|650.09|649.99|26
1610966400000|2021-01-18 10:40:00|650.09|649.99|650.39|650.29|650.39|650.29|650.09|649.99|68
1610966700000|2021-01-18 10:45:00|650.29|650.19|650.49|650.39|650.69|650.59|650.29|650.19|59
1610967000000|2021-01-18 10:50:00|650.59|650.49|650.39|650.29|650.59|650.49|650.19|650.09|40
1610967300000|2021-01-18 10:55:00|650.29|650.19|650.19|650.09|650.39|650.29|650.09|649.99|55
1610967600000|2021-01-18 11:00:00|650.29|650.19|650.49|650.39|650.49|650.39|650.19|650.09|22
1610967900000|2021-01-18 11:05:00|650.39|650.29|651.09|650.99|651.09|650.99|650.29|650.19|109
1610968200000|2021-01-18 11:10:00|650.99|650.89|651.59|651.49|651.69|651.59|650.99|650.89|161
1610968500000|2021-01-18 11:15:00|651.69|651.59|651.29|651.19|651.69|651.59|651.19|651.09|92
1610968800000|2021-01-18 11:20:00|651.19|651.09|650.89|650.79|651.29|651.19|650.89|650.79|41
1610969100000|2021-01-18 11:25:00|650.79|650.69|650.39|650.29|650.89|650.79|650.29|650.19|138
1610969400000|2021-01-18 11:30:00|650.29|650.19|649.99|649.89|650.39|650.29|649.79|649.69|175
1610969700000|2021-01-18 11:35:00|649.89|649.79|649.99|649.89|650.09|649.99|649.89|649.79|91
1610970000000|2021-01-18 11:40:00|650.09|649.99|649.89|649.79|650.39|650.29|649.89|649.79|168
1610970300000|2021-01-18 11:45:00|649.99|649.89|650.29|650.19|650.39|650.29|649.69|649.59|190
1610970600000|2021-01-18 11:50:00|650.39|650.29|650.59|650.49|650.59|650.49|650.39|650.29|48
1610970900000|2021-01-18 11:55:00|650.49|650.39|650.29|650.19|650.59|650.49|650.19|650.09|52
1610971200000|2021-01-18 12:00:00|650.19|650.09|650.39|650.29|650.59|650.49|650.19|650.09|106
1610971500000|2021-01-18 12:05:00|650.29|650.19|650.69|650.59|650.69|650.59|650.29|650.19|48
1610971800000|2021-01-18 12:10:00|650.79|650.69|650.59|650.49|650.79|650.69|650.49|650.39|49
1610972100000|2021-01-18 12:15:00|650.69|650.59|650.79|650.69|650.79|650.69|650.59|650.49|23
1610972400000|2021-01-18 12:20:00|650.69|650.59|650.89|650.79|650.99|650.89|650.69|650.59|31
1610972700000|2021-01-18 12:25:00|650.99|650.89|650.79|650.69|650.99|650.89|650.69|650.59|48
1610973000000|2021-01-18 12:30:00|650.69|650.59|650.69|650.59|650.89|650.79|650.59|650.49|48
1610973300000|2021-01-18 12:35:00|650.59|650.49|650.69|650.59|650.79|650.69|650.59|650.49|41
1610973600000|2021-01-18 12:40:00|650.65|650.55|650.55|650.45|650.75|650.65|650.55|650.45|16
1610973900000|2021-01-18 12:45:00|650.45|650.35|650.15|650.05|650.55|650.45|650.05|649.95|35
1610974200000|2021-01-18 12:50:00|650.05|649.95|649.95|649.85|650.35|650.25|649.95|649.85|88
1610974500000|2021-01-18 12:55:00|649.85|649.75|650.05|649.95|650.25|650.15|649.85|649.75|80
1610974800000|2021-01-18 13:00:00|649.95|649.85|650.35|650.25|650.35|650.25|649.95|649.85|52
1610975100000|2021-01-18 13:05:00|650.45|650.35|650.35|650.25|650.55|650.45|650.25|650.15|54
1610975400000|2021-01-18 13:10:00|650.25|650.15|650.35|650.25|650.45|650.35|650.15|650.05|30
1610975700000|2021-01-18 13:15:00|650.45|650.35|650.55|650.45|650.55|650.45|650.35|650.25|29
1610976000000|2021-01-18 13:20:00|650.45|650.35|650.55|650.45|650.55|650.45|650.35|650.25|51
1610976300000|2021-01-18 13:25:00|650.65|650.55|650.35|650.25|650.95|650.85|650.35|650.25|127
1610976600000|2021-01-18 13:30:00|650.45|650.35|650.55|650.45|650.55|650.45|650.35|650.25|69
1610976900000|2021-01-18 13:35:00|650.45|650.35|650.55|650.45|650.65|650.55|650.35|650.25|48
1610977200000|2021-01-18 13:40:00|650.65|650.55|650.85|650.75|650.95|650.85|650.55|650.45|57
1610977500000|2021-01-18 13:45:00|650.95|650.85|650.95|650.85|651.05|650.95|650.85|650.75|79
1610977800000|2021-01-18 13:50:00|651.05|650.95|651.05|650.95|651.05|650.95|650.85|650.75|68
1610978100000|2021-01-18 13:55:00|651.15|651.05|651.05|650.95|651.25|651.15|650.95|650.85|48
1610978400000|2021-01-18 14:00:00|650.95|650.85|650.75|650.65|651.05|650.95|650.75|650.65|41
1610978700000|2021-01-18 14:05:00|650.85|650.75|650.75|650.65|650.85|650.75|650.55|650.45|68
1610979000000|2021-01-18 14:10:00|650.85|650.75|650.85|650.75|650.85|650.75|650.75|650.65|27
1610979300000|2021-01-18 14:15:00|650.75|650.65|650.65|650.55|650.85|650.75|650.55|650.45|30
1610979600000|2021-01-18 14:20:00|650.75|650.65|650.85|650.75|650.95|650.85|650.55|650.45|47
1610979900000|2021-01-18 14:25:00|650.95|650.85|650.85|650.75|650.95|650.85|650.85|650.75|35
1610980200000|2021-01-18 14:30:00|650.75|650.65|650.65|650.55|650.85|650.75|650.55|650.45|72
1610980500000|2021-01-18 14:35:00|650.75|650.65|650.75|650.65|650.95|650.85|650.65|650.55|80
1610980800000|2021-01-18 14:40:00|650.65|650.55|650.65|650.55|650.85|650.75|650.65|650.55|55
1610981100000|2021-01-18 14:45:00|650.75|650.65|650.85|650.75|651.05|650.95|650.75|650.65|76
1610981400000|2021-01-18 14:50:00|650.75|650.65|650.95|650.85|651.15|651.05|650.75|650.65|87
1610981700000|2021-01-18 14:55:00|651.05|650.95|651.05|650.95|651.15|651.05|650.95|650.85|79
1610982000000|2021-01-18 15:00:00|651.15|651.05|650.65|650.55|651.15|651.05|650.65|650.55|95
1610982300000|2021-01-18 15:05:00|650.75|650.65|650.85|650.75|650.95|650.85|650.65|650.55|60
1610982600000|2021-01-18 15:10:00|650.82|650.72|650.72|650.62|650.92|650.82|650.62|650.52|51
1610982900000|2021-01-18 15:15:00|650.82|650.72|650.42|650.32|650.82|650.72|650.42|650.32|83
1610983200000|2021-01-18 15:20:00|650.52|650.42|650.72|650.62|650.72|650.62|650.42|650.32|48
1610983500000|2021-01-18 15:25:00|650.82|650.72|650.52|650.42|650.92|650.82|650.22|650.12|120
1610983800000|2021-01-18 15:30:00|650.62|650.52|650.52|650.42|650.72|650.62|650.42|650.32|113
1610984100000|2021-01-18 15:35:00|650.62|650.52|650.82|650.72|650.82|650.72|650.42|650.32|61
1610984400000|2021-01-18 15:40:00|650.72|650.62|650.62|650.52|650.72|650.62|650.52|650.42|43
1610984700000|2021-01-18 15:45:00|650.72|650.62|650.72|650.62|650.72|650.62|650.52|650.42|16
1610985000000|2021-01-18 15:50:00|650.62|650.52|650.92|650.82|650.92|650.82|650.62|650.52|56
1610985300000|2021-01-18 15:55:00|651.02|650.92|650.62|650.52|651.12|651.02|650.52|650.42|89
1610985600000|2021-01-18 16:00:00|650.72|650.62|650.52|650.42|650.72|650.62|650.52|650.42|41
1610985900000|2021-01-18 16:05:00|650.42|650.32|650.42|650.32|650.62|650.52|650.42|650.32|69
1610986200000|2021-01-18 16:10:00|650.32|650.22|650.32|650.22|650.42|650.32|650.12|650.02|74
1610986500000|2021-01-18 16:15:00|650.42|650.32|650.32|650.22|650.62|650.52|650.22|650.12|81
1610986800000|2021-01-18 16:20:00|650.42|650.32|650.52|650.42|650.62|650.52|650.32|650.22|50
1610987100000|2021-01-18 16:25:00|650.42|650.32|650.82|650.72|650.82|650.72|650.42|650.32|114
1610987400000|2021-01-18 16:30:00|650.92|650.62|650.62|650.32|651.32|651.02|650.62|650.32|271
1610987700000|2021-01-18 16:35:00|650.52|650.22|650.82|650.52|650.92|650.62|650.52|650.22|145
1610988000000|2021-01-18 16:40:00|650.92|650.62|650.82|650.52|650.92|650.62|650.72|650.42|44
1610988300000|2021-01-18 16:45:00|650.92|650.62|650.92|650.62|650.92|650.62|650.82|650.52|10
1610988600000|2021-01-18 16:50:00|650.82|650.52|650.82|650.52|650.92|650.62|650.82|650.52|9
1610988900000|2021-01-18 16:55:00|650.92|650.62|651.22|650.92|651.22|650.92|650.92|650.62|22
1610989200000|2021-01-18 17:00:00|651.12|650.82|651.12|650.82|651.12|650.82|651.02|650.72|12
1610989500000|2021-01-18 17:05:00|651.22|650.92|651.02|650.72|651.22|650.92|651.02|650.72|16
1610989800000|2021-01-18 17:10:00|651.12|650.82|651.12|650.82|651.12|650.82|651.02|650.72|5
1610990100000|2021-01-18 17:15:00|651.02|650.72|651.12|650.82|651.12|650.82|651.02|650.72|27
1610990400000|2021-01-18 17:20:00|651.22|650.92|651.22|650.92|651.22|650.92|651.12|650.82|28
1610990700000|2021-01-18 17:25:00|651.12|650.82|650.92|650.62|651.22|650.92|650.92|650.62|35
1610991000000|2021-01-18 17:30:00|651.02|650.72|650.92|650.62|651.12|650.82|650.92|650.62|7
1610991300000|2021-01-18 17:35:00|651.02|650.72|650.92|650.62|651.02|650.72|650.92|650.62|3
1610991600000|2021-01-18 17:40:00|651.02|650.72|651.02|650.72|651.12|650.82|651.02|650.72|5
1610991900000|2021-01-18 17:45:00|650.92|650.62|650.92|650.62|651.02|650.72|650.92|650.62|8
1610992200000|2021-01-18 17:50:00|651.02|650.72|651.12|650.82|651.12|650.82|650.92|650.62|10
1610992500000|2021-01-18 17:55:00|651.02|650.72|651.02|650.72|651.12|650.82|651.02|650.72|2
1610992800000|2021-01-18 18:00:00|651.12|650.82|651.12|650.82|651.12|650.82|651.02|650.72|0
1610993100000|2021-01-18 18:05:00|||||||||8
1610993400000|2021-01-18 18:10:00|651.02|650.72|651.12|650.82|651.12|650.82|651.02|650.72|1
1610993700000|2021-01-18 18:15:00|651.02|650.72|651.12|650.82|651.12|650.82|651.02|650.72|0
1610994300000|2021-01-18 18:25:00|||||||||1
1610995500000|2021-01-18 18:45:00|||||||||2
1610996100000|2021-01-18 18:55:00|||||||||1
1610996400000|2021-01-18 19:00:00|651.22|650.92|651.22|650.92|651.22|650.92|651.22|650.92|6
1610996700000|2021-01-18 19:05:00|651.12|650.82|651.12|650.82|651.22|650.92|651.12|650.82|4
1610997000000|2021-01-18 19:10:00|651.22|650.92|651.12|650.82|651.22|650.92|651.12|650.82|2
1610997300000|2021-01-18 19:15:00|651.22|650.92|651.22|650.92|651.22|650.92|651.12|650.82|1
1610998200000|2021-01-18 19:30:00|651.12|650.82|651.12|650.82|651.22|650.92|651.12|650.82|7
1610998800000|2021-01-18 19:40:00|651.22|650.92|651.12|650.82|651.22|650.92|651.12|650.82|1
1610999100000|2021-01-18 19:45:00|651.22|650.92|651.32|651.02|651.32|651.02|651.22|650.92|9
1610999400000|2021-01-18 19:50:00|||||||||3
1610999700000|2021-01-18 19:55:00|651.22|650.92|651.22|650.92|651.22|650.92|651.22|650.92|2
1611000600000|2021-01-18 20:10:00|651.32|651.02|651.22|650.92|651.32|651.02|651.22|650.92|1
1611001200000|2021-01-18 20:20:00|651.32|651.02|651.22|650.92|651.32|651.02|651.22|650.92|0
1611001500000|2021-01-18 20:25:00|651.32|651.02|651.32|651.02|651.42|651.12|651.32|651.02|3
1611001800000|2021-01-18 20:30:00|651.42|651.12|651.52|651.22|651.62|651.32|651.42|651.12|3
1611002100000|2021-01-18 20:35:00|651.62|651.32|651.62|651.32|651.62|651.32|651.62|651.32|0
1611002400000|2021-01-18 20:40:00|651.52|651.22|651.62|651.32|651.62|651.32|651.52|651.22|5
1611002700000|2021-01-18 20:45:00|651.72|651.42|652.22|651.92|652.32|652.02|651.62|651.32|48
1611003000000|2021-01-18 20:50:00|652.32|652.02|651.92|651.62|652.42|652.12|651.92|651.62|17
1611003300000|2021-01-18 20:55:00|652.02|651.72|652.12|651.82|652.22|651.92|651.92|651.62|4
1611003600000|2021-01-18 21:00:00|652.22|651.72|652.22|651.72|652.22|651.72|652.22|651.72|0
1611004800000|2021-01-18 21:20:00|652.12|651.62|652.12|651.62|652.12|651.62|652.12|651.62|0
1611005700000|2021-01-18 21:35:00|652.02|651.52|652.02|651.52|652.02|651.52|652.02|651.52|0
1611006300000|2021-01-18 21:45:00|651.92|651.42|651.92|651.42|651.92|651.42|651.92|651.42|0
1611007200000|2021-01-18 22:00:00|651.82|651.32|651.82|651.32|651.82|651.32|651.82|651.32|0
1611007500000|2021-01-18 22:05:00|651.92|651.42|651.92|651.42|651.92|651.42|651.92|651.42|0
1611010200000|2021-01-18 22:50:00|651.82|651.32|651.72|651.22|651.82|651.32|651.72|651.22|0
1611010500000|2021-01-18 22:55:00|651.62|651.12|651.62|651.12|651.62|651.12|651.62|651.12|0
1611010800000|2021-01-18 23:00:00|651.72|651.22|651.72|651.22|651.92|651.42|651.52|651.02|0
1611011100000|2021-01-18 23:05:00|651.82|651.32|651.92|651.42|652.02|651.52|651.72|651.22|0
1611011400000|2021-01-18 23:10:00|652.02|651.52|651.92|651.42|652.12|651.62|651.92|651.42|0
1611011700000|2021-01-18 23:15:00|651.82|651.32|651.82|651.32|651.82|651.32|651.82|651.32|0
1611012000000|2021-01-18 23:20:00|651.72|651.22|651.82|651.32|651.82|651.32|651.72|651.22|0
1611012300000|2021-01-18 23:25:00|651.92|651.42|652.02|651.52|652.02|651.52|651.82|651.32|0
1611012600000|2021-01-18 23:30:00|652.12|651.62|652.02|651.52|652.12|651.62|652.02|651.52|0
1611012900000|2021-01-18 23:35:00|651.92|651.42|651.92|651.42|652.02|651.52|651.92|651.42|0
1611013200000|2021-01-18 23:40:00|652.02|651.52|652.02|651.52|652.02|651.52|651.92|651.42|0
1611013500000|2021-01-18 23:45:00|652.12|651.62|652.12|651.62|652.12|651.62|652.02|651.52|0
1611013800000|2021-01-18 23:50:00|652.02|651.52|652.12|651.62|652.12|651.62|652.02|651.52|0
1611014100000|2021-01-18 23:55:00|652.22|651.72|652.22|651.72|652.22|651.72|652.12|651.62|0
1611014400000|2021-01-19 00:00:00|652.12|651.62|652.52|652.02|652.62|652.12|652.12|651.62|0
1611014700000|2021-01-19 00:05:00|652.62|652.12|652.62|652.12|652.62|652.12|652.52|652.02|0
1611015000000|2021-01-19 00:10:00|652.52|652.02|652.52|652.02|652.62|652.12|652.42|651.92|0
1611015300000|2021-01-19 00:15:00|652.62|652.12|653.22|652.72|653.52|653.02|652.62|652.12|0
1611015600000|2021-01-19 00:20:00|653.32|652.82|652.82|652.32|653.32|652.82|652.82|652.32|0
1611015900000|2021-01-19 00:25:00|652.72|652.22|652.82|652.32|652.82|652.32|652.62|652.12|0
1611016200000|2021-01-19 00:30:00|652.92|652.42|653.02|652.52|653.12|652.62|652.82|652.32|0
1611016500000|2021-01-19 00:35:00|653.12|652.62|653.42|652.92|653.42|652.92|652.92|652.42|0
1611016800000|2021-01-19 00:40:00|653.52|653.02|653.52|653.02|653.82|653.32|653.42|652.92|0
1611017100000|2021-01-19 00:45:00|653.62|653.12|653.52|653.02|653.62|653.12|653.32|652.82|0
1611017400000|2021-01-19 00:50:00|653.62|653.12|653.42|652.92|653.62|653.12|653.32|652.82|0
1611017700000|2021-01-19 00:55:00|653.32|652.82|653.42|652.92|653.42|652.92|653.32|652.82|0
1611018000000|2021-01-19 01:00:00|653.62|653.12|653.42|652.92|653.62|653.12|653.32|652.82|0
1611018300000|2021-01-19 01:05:00|653.52|653.02|653.42|652.92|653.62|653.12|653.42|652.92|0
1611018600000|2021-01-19 01:10:00|653.52|653.02|653.52|653.02|653.62|653.12|653.42|652.92|0
1611018900000|2021-01-19 01:15:00|653.42|652.92|653.62|653.12|653.82|653.32|653.42|652.92|0
1611019200000|2021-01-19 01:20:00|653.72|653.22|653.72|653.22|653.82|653.32|653.62|653.12|0
1611019500000|2021-01-19 01:25:00|653.62|653.12|653.62|653.12|653.82|653.32|653.52|653.02|0
1611019800000|2021-01-19 01:30:00|653.72|653.22|653.92|653.42|654.02|653.52|653.72|653.22|0
1611020100000|2021-01-19 01:35:00|653.82|653.32|653.82|653.32|653.92|653.42|653.82|653.32|0
1611020400000|2021-01-19 01:40:00|653.72|653.22|653.62|653.12|653.82|653.32|653.52|653.02|0
1611020700000|2021-01-19 01:45:00|653.52|653.02|653.52|653.02|653.52|653.02|653.32|652.82|0
1611021000000|2021-01-19 01:50:00|653.62|653.12|653.62|653.12|653.62|653.12|653.52|653.02|0
1611021300000|2021-01-19 01:55:00|653.72|653.22|653.62|653.12|653.82|653.32|653.62|653.12|0
1611021600000|2021-01-19 02:00:00|653.52|653.02|653.62|653.12|653.82|653.32|653.52|653.02|0
1611021900000|2021-01-19 02:05:00|653.72|653.22|653.62|653.12|653.82|653.32|653.52|653.02|0
1611022200000|2021-01-19 02:10:00|653.72|653.22|653.82|653.32|653.82|653.32|653.62|653.12|0
1611022500000|2021-01-19 02:15:00|653.72|653.22|653.62|653.12|653.82|653.32|653.62|653.12|0
1611022800000|2021-01-19 02:20:00|653.72|653.22|653.82|653.32|653.92|653.42|653.72|653.22|0
1611023100000|2021-01-19 02:25:00|653.72|653.22|653.62|653.12|653.82|653.32|653.62|653.12|0
1611023400000|2021-01-19 02:30:00|653.52|653.02|653.52|653.02|653.62|653.12|653.52|653.02|0
1611023700000|2021-01-19 02:35:00|653.62|653.12|653.52|653.02|653.62|653.12|653.42|652.92|0
1611024000000|2021-01-19 02:40:00|653.62|653.12|653.82|653.32|653.82|653.32|653.52|653.02|0
1611024300000|2021-01-19 02:45:00|653.72|653.22|653.62|653.12|653.82|653.32|653.62|653.12|0
1611024600000|2021-01-19 02:50:00|653.72|653.22|653.82|653.32|653.92|653.42|653.72|653.22|0
1611024900000|2021-01-19 02:55:00|653.92|653.42|653.82|653.32|653.92|653.42|653.82|653.32|0
1611025200000|2021-01-19 03:00:00|653.72|653.22|653.92|653.42|653.92|653.42|653.62|653.12|0
1611025500000|2021-01-19 03:05:00|653.82|653.32|653.62|653.12|653.82|653.32|653.62|653.12|0
1611025800000|2021-01-19 03:10:00|653.72|653.22|653.82|653.32|653.82|653.32|653.62|653.12|0
1611026400000|2021-01-19 03:20:00|653.92|653.42|654.22|653.72|654.32|653.82|653.92|653.42|0
1611026700000|2021-01-19 03:25:00|654.32|653.82|655.02|654.52|655.02|654.52|654.22|653.72|0
1611027000000|2021-01-19 03:30:00|655.12|654.62|654.92|654.42|655.22|654.72|654.72|654.22|0
1611027300000|2021-01-19 03:35:00|654.82|654.32|654.52|654.02|654.92|654.42|654.42|653.92|0
1611027600000|2021-01-19 03:40:00|654.62|654.12|654.52|654.02|654.82|654.32|654.42|653.92|0
1611027900000|2021-01-19 03:45:00|654.42|653.92|654.42|653.92|654.72|654.22|654.32|653.82|0
1611028200000|2021-01-19 03:50:00|654.52|654.02|654.52|654.02|654.72|654.22|654.42|653.92|0
1611028500000|2021-01-19 03:55:00|654.62|654.12|654.52|654.02|654.72|654.22|654.52|654.02|0
1611028800000|2021-01-19 04:00:00|654.32|653.82|654.32|653.82|654.52|654.02|654.32|653.82|0
1611029100000|2021-01-19 04:05:00|654.42|653.92|654.52|654.02|654.52|654.02|654.32|653.82|0
1611029400000|2021-01-19 04:10:00|654.42|653.92|654.32|653.82|654.52|654.02|654.32|653.82|0
1611030000000|2021-01-19 04:20:00|654.42|653.92|654.52|654.02|654.52|654.02|654.32|653.82|0
1611030600000|2021-01-19 04:30:00|654.42|653.92|654.32|653.82|654.52|654.02|654.22|653.72|0
1611030900000|2021-01-19 04:35:00|654.22|653.72|654.32|653.82|654.32|653.82|654.22|653.72|0
1611031200000|2021-01-19 04:40:00|654.42|653.92|654.32|653.82|654.52|654.02|654.32|653.82|0
1611031500000|2021-01-19 04:45:00|654.42|653.92|654.32|653.82|654.52|654.02|654.32|653.82|0
1611032400000|2021-01-19 05:00:00|654.22|653.72|654.22|653.72|654.32|653.82|654.22|653.72|0
1611032700000|2021-01-19 05:05:00|654.12|653.62|654.32|653.82|654.32|653.82|654.12|653.62|0
1611033300000|2021-01-19 05:15:00|654.52|654.02|654.52|654.02|654.52|654.02|654.32|653.82|0
1611033600000|2021-01-19 05:20:00|654.62|654.12|654.72|654.22|654.72|654.22|654.52|654.02|0
1611033900000|2021-01-19 05:25:00|654.62|654.12|654.32|653.82|654.62|654.12|654.32|653.82|0
1611034200000|2021-01-19 05:30:00|654.22|653.72|654.02|653.52|654.22|653.72|654.02|653.52|0
1611034500000|2021-01-19 05:35:00|654.12|653.62|654.02|653.52|654.12|653.62|653.82|653.32|0
1611034800000|2021-01-19 05:40:00|653.92|653.42|653.92|653.42|654.02|653.52|653.82|653.32|0
1611035100000|2021-01-19 05:45:00|654.02|653.52|653.22|652.72|654.02|653.52|653.22|652.72|0
1611035400000|2021-01-19 05:50:00|653.32|652.82|653.72|653.22|653.72|653.22|653.22|652.72|0
1611035700000|2021-01-19 05:55:00|653.62|653.12|653.62|653.12|653.72|653.22|653.52|653.02|0
1611036000000|2021-01-19 06:00:00|653.52|653.02|653.62|653.12|653.72|653.22|653.52|653.02|0
1611036300000|2021-01-19 06:05:00|653.72|653.22|653.52|653.02|653.72|653.22|653.52|653.02|0
1611036600000|2021-01-19 06:10:00|653.62|653.12|653.72|653.22|653.72|653.22|653.52|653.02|0
1611036900000|2021-01-19 06:15:00|653.82|653.32|653.72|653.22|653.82|653.32|653.62|653.12|0
1611037200000|2021-01-19 06:20:00|653.82|653.32|654.02|653.52|654.02|653.52|653.72|653.22|0
1611037500000|2021-01-19 06:25:00|653.92|653.42|654.12|653.62|654.22|653.72|653.92|653.42|0
1611037800000|2021-01-19 06:30:00|654.02|653.52|654.52|654.02|654.72|654.22|654.02|653.52|0
1611038100000|2021-01-19 06:35:00|654.42|653.92|654.32|653.82|654.52|654.02|654.32|653.82|0
1611038400000|2021-01-19 06:40:00|654.42|653.92|654.22|653.72|654.42|653.92|654.22|653.72|0
1611038700000|2021-01-19 06:45:00|654.12|653.62|654.02|653.52|654.12|653.62|653.92|653.42|0
1611039000000|2021-01-19 06:50:00|653.92|653.42|654.02|653.52|654.22|653.72|653.92|653.42|0
1611039300000|2021-01-19 06:55:00|654.12|653.62|653.72|653.22|654.42|653.92|653.72|653.22|0
1611039600000|2021-01-19 07:00:00|653.82|653.32|654.02|653.72|654.42|654.12|653.22|652.92|180
1611039900000|2021-01-19 07:05:00|653.92|653.62|653.72|653.42|654.12|653.82|653.72|653.42|124
1611040200000|2021-01-19 07:10:00|653.82|653.52|653.82|653.52|653.92|653.62|653.72|653.42|58
1611040500000|2021-01-19 07:15:00|653.72|653.42|653.92|653.62|653.92|653.62|653.62|653.32|60
1611040800000|2021-01-19 07:20:00|653.82|653.52|653.62|653.32|654.02|653.72|653.52|653.22|58
1611041100000|2021-01-19 07:25:00|653.52|653.22|653.82|653.52|653.92|653.62|653.52|653.22|45
1611041400000|2021-01-19 07:30:00|653.92|653.62|654.12|653.82|654.32|654.02|653.82|653.52|53
1611041700000|2021-01-19 07:35:00|654.22|653.92|654.12|653.82|654.22|653.92|654.02|653.72|29
1611042000000|2021-01-19 07:40:00|654.02|653.72|654.02|653.72|654.22|653.92|654.02|653.72|34
1611042300000|2021-01-19 07:45:00|654.12|653.82|654.02|653.72|654.22|653.92|653.92|653.62|31
1611042600000|2021-01-19 07:50:00|654.12|653.82|654.12|653.82|654.52|654.22|654.02|653.72|70
1611042900000|2021-01-19 07:55:00|654.22|653.92|653.92|653.62|654.32|654.02|653.82|653.52|67
1611043200000|2021-01-19 08:00:00|653.82|653.72|652.52|652.42|654.12|654.02|652.32|652.22|731
1611043500000|2021-01-19 08:05:00|652.42|652.32|653.22|653.12|653.72|653.62|652.22|652.12|390
1611043800000|2021-01-19 08:10:00|653.32|653.22|653.82|653.72|654.12|654.02|653.02|652.92|334
1611044100000|2021-01-19 08:15:00|653.92|653.82|652.82|652.72|654.22|654.12|652.62|652.52|299
1611044400000|2021-01-19 08:20:00|652.72|652.62|652.92|652.82|653.02|652.92|652.42|652.32|273
1611044700000|2021-01-19 08:25:00|652.82|652.72|653.02|652.92|653.22|653.12|652.32|652.22|212
1611045000000|2021-01-19 08:30:00|652.92|652.82|652.52|652.42|653.02|652.92|652.22|652.12|150
1611045300000|2021-01-19 08:35:00|652.42|652.32|652.42|652.32|652.52|652.42|652.02|651.92|111
1611045600000|2021-01-19 08:40:00|652.49|652.39|652.19|652.09|652.69|652.59|652.09|651.99|120
1611045900000|2021-01-19 08:45:00|652.29|652.19|651.89|651.79|652.39|652.29|651.69|651.59|152
1611046200000|2021-01-19 08:50:00|651.79|651.69|651.79|651.69|651.89|651.79|651.49|651.39|93
1611046500000|2021-01-19 08:55:00|651.69|651.59|651.69|651.59|651.99|651.89|651.59|651.49|149
1611046800000|2021-01-19 09:00:00|651.79|651.69|652.19|652.09|652.19|652.09|651.29|651.19|111
1611047100000|2021-01-19 09:05:00|652.09|651.99|651.99|651.89|652.19|652.09|651.69|651.59|68
1611047400000|2021-01-19 09:10:00|651.89|651.79|651.99|651.89|652.09|651.99|651.79|651.69|83
1611047700000|2021-01-19 09:15:00|651.89|651.79|652.09|651.99|652.09|651.99|651.59|651.49|240
1611048000000|2021-01-19 09:20:00|652.19|652.09|652.19|652.09|652.19|652.09|651.89|651.79|99
1611048300000|2021-01-19 09:25:00|652.09|651.99|651.89|651.79|652.09|651.99|651.59|651.49|97
1611048600000|2021-01-19 09:30:00|651.99|651.89|652.19|652.09|652.29|652.19|651.99|651.89|133
1611048900000|2021-01-19 09:35:00|652.09|651.99|652.29|652.19|652.29|652.19|652.09|651.99|54
1611049200000|2021-01-19 09:40:00|652.19|652.09|652.69|652.59|652.69|652.59|652.19|652.09|102
1611049500000|2021-01-19 09:45:00|652.79|652.69|652.69|652.59|652.89|652.79|652.59|652.49|78
1611049800000|2021-01-19 09:50:00|652.59|652.49|652.79|652.69|652.99|652.89|652.59|652.49|98
1611050100000|2021-01-19 09:55:00|652.69|652.59|653.09|652.99|653.09|652.99|652.59|652.49|91
1611050400000|2021-01-19 10:00:00|653.19|653.09|652.79|652.69|653.39|653.29|652.79|652.69|190
1611050700000|2021-01-19 10:05:00|652.89|652.79|652.59|652.49|652.99|652.89|652.59|652.49|92
1611051000000|2021-01-19 10:10:00|652.69|652.59|652.39|652.29|652.79|652.69|652.29|652.19|121
1611051300000|2021-01-19 10:15:00|652.29|652.19|652.69|652.59|652.69|652.59|652.29|652.19|74
1611051600000|2021-01-19 10:20:00|652.59|652.49|652.29|652.19|652.69|652.59|652.29|652.19|46
1611051900000|2021-01-19 10:25:00|652.19|652.09|652.19|652.09|652.29|652.19|651.99|651.89|97
1611052200000|2021-01-19 10:30:00|652.29|652.19|652.29|652.19|652.39|652.29|652.09|651.99|85
1611052500000|2021-01-19 10:35:00|652.39|652.29|652.49|652.39|652.59|652.49|652.29|652.19|83
1611052800000|2021-01-19 10:40:00|652.39|652.29|652.39|652.29|652.59|652.49|652.29|652.19|62
1611053100000|2021-01-19 10:45:00|652.49|652.39|652.39|652.29|652.49|652.39|652.29|652.19|34
1611053400000|2021-01-19 10:50:00|652.29|652.19|652.19|652.09|652.39|652.29|652.09|651.99|51
1611053700000|2021-01-19 10:55:00|652.29|652.19|652.29|652.19|652.39|652.29|652.09|651.99|47
1611054000000|2021-01-19 11:00:00|652.39|652.29|652.59|652.49|652.69|652.59|652.19|652.09|103
1611054300000|2021-01-19 11:05:00|652.49|652.39|652.49|652.39|652.59|652.49|652.39|652.29|41
1611054600000|2021-01-19 11:10:00|652.59|652.49|652.89|652.79|652.89|652.79|652.39|652.29|58
1611054900000|2021-01-19 11:15:00|652.99|652.89|652.89|652.79|652.99|652.89|652.59|652.49|79
1611055200000|2021-01-19 11:20:00|652.99|652.89|652.79|652.69|652.99|652.89|652.69|652.59|53
1611055500000|2021-01-19 11:25:00|652.69|652.59|652.99|652.89|653.09|652.99|652.69|652.59|109
1611055800000|2021-01-19 11:30:00|653.09|652.99|652.89|652.79|653.09|652.99|652.79|652.69|51
1611056100000|2021-01-19 11:35:00|652.99|652.89|652.89|652.79|652.99|652.89|652.69|652.59|64
1611056400000|2021-01-19 11:40:00|652.99|652.89|652.99|652.89|653.09|652.99|652.89|652.79|71
1611056700000|2021-01-19 11:45:00|652.89|652.79|652.89|652.79|652.89|652.79|652.69|652.59|54
1611057000000|2021-01-19 11:50:00|652.79|652.69|652.69|652.59|652.89|652.79|652.69|652.59|33
1611057300000|2021-01-19 11:55:00|652.59|652.49|652.79|652.69|652.89|652.79|652.59|652.49|46
1611057600000|2021-01-19 12:00:00|652.69|652.59|652.29|652.19|652.79|652.69|652.29|652.19|68
1611057900000|2021-01-19 12:05:00|652.39|652.29|652.19|652.09|652.39|652.29|652.09|651.99|48
1611058200000|2021-01-19 12:10:00|652.09|651.99|652.09|651.99|652.29|652.19|652.09|651.99|51
1611058500000|2021-01-19 12:15:00|652.19|652.09|652.29|652.19|652.49|652.39|651.99|651.89|184
1611058800000|2021-01-19 12:20:00|652.39|652.29|652.29|652.19|652.49|652.39|652.29|652.19|53
1611059100000|2021-01-19 12:25:00|652.19|652.09|652.19|652.09|652.29|652.19|651.99|651.89|76
1611059400000|2021-01-19 12:30:00|652.09|651.99|651.99|651.89|652.19|652.09|651.89|651.79|81
1611059700000|2021-01-19 12:35:00|652.09|651.99|652.09|651.99|652.09|651.99|651.89|651.79|36
1611060000000|2021-01-19 12:40:00|652.08|651.98|652.08|651.98|652.08|651.98|651.88|651.78|23
1611060300000|2021-01-19 12:45:00|652.18|652.08|652.18|652.08|652.38|652.28|652.08|651.98|43
1611060600000|2021-01-19 12:50:00|652.28|652.18|652.28|652.18|652.38|652.28|652.08|651.98|36
1611060900000|2021-01-19 12:55:00|652.38|652.28|652.28|652.18|652.38|652.28|652.28|652.18|26
1611061200000|2021-01-19 13:00:00|652.38|652.28|652.18|652.08|652.38|652.28|652.18|652.08|34
1611061500000|2021-01-19 13:05:00|652.28|652.18|652.18|652.08|652.28|652.18|652.08|651.98|47
1611061800000|2021-01-19 13:10:00|652.28|652.18|652.28|652.18|652.28|652.18|652.18|652.08|31
1611062100000|2021-01-19 13:15:00|652.18|652.08|651.98|651.88|652.18|652.08|651.78|651.68|62
1611062400000|2021-01-19 13:20:00|652.08|651.98|651.78|651.68|652.08|651.98|651.78|651.68|58
1611062700000|2021-01-19 13:25:00|651.88|651.78|651.78|651.68|651.98|651.88|651.78|651.68|40
1611063000000|2021-01-19 13:30:00|651.68|651.58|651.88|651.78|651.88|651.78|651.68|651.58|52
1611063300000|2021-01-19 13:35:00|651.78|651.68|651.78|651.68|651.88|651.78|651.68|651.58|40
1611063600000|2021-01-19 13:40:00|651.88|651.78|651.88|651.78|651.98|651.88|651.78|651.68|52
1611063900000|2021-01-19 13:45:00|651.98|651.88|651.68|651.58|651.98|651.88|651.68|651.58|51
1611064200000|2021-01-19 13:50:00|651.58|651.48|651.68|651.58|651.78|651.68|651.48|651.38|51
1611064500000|2021-01-19 13:55:00|651.58|651.48|651.68|651.58|651.78|651.68|651.58|651.48|51
1611064800000|2021-01-19 14:00:00|651.58|651.48|651.58|651.48|651.98|651.88|651.48|651.38|77
1611065100000|2021-01-19 14:05:00|651.48|651.38|651.68|651.58|651.78|651.68|651.48|651.38|49
1611065400000|2021-01-19 14:10:00|651.78|651.68|651.88|651.78|651.98|651.88|651.58|651.48|37
1611065700000|2021-01-19 14:15:00|651.98|651.88|651.98|651.88|651.98|651.88|651.88|651.78|27
1611066000000|2021-01-19 14:20:00|651.88|651.78|651.88|651.78|651.98|651.88|651.78|651.68|38
1611066300000|2021-01-19 14:25:00|651.78|651.68|651.68|651.58|651.88|651.78|651.68|651.58|62
1611066600000|2021-01-19 14:30:00|651.58|651.48|651.28|651.18|652.08|651.98|650.98|650.88|324
1611066900000|2021-01-19 14:35:00|651.18|651.08|650.78|650.68|651.28|651.18|650.78|650.68|195
1611067200000|2021-01-19 14:40:00|650.88|650.78|650.28|650.18|650.88|650.78|650.08|649.98|254
1611067500000|2021-01-19 14:45:00|650.38|650.28|649.68|649.58|650.68|650.58|649.38|649.28|225
1611067800000|2021-01-19 14:50:00|649.58|649.48|649.28|649.18|649.88|649.78|649.18|649.08|187
1611068100000|2021-01-19 14:55:00|649.38|649.28|650.28|650.18|650.28|650.18|649.18|649.08|217
1611068400000|2021-01-19 15:00:00|650.18|650.08|649.98|649.88|650.48|650.38|649.38|649.28|362
1611068700000|2021-01-19 15:05:00|650.08|649.98|649.88|649.78|650.38|650.28|649.68|649.58|146
1611069000000|2021-01-19 15:10:00|649.87|649.77|650.07|649.97|650.17|650.07|649.47|649.37|192
1611069300000|2021-01-19 15:15:00|650.17|650.07|650.17|650.07|650.27|650.17|649.87|649.77|147
1611069600000|2021-01-19 15:20:00|650.07|649.97|650.47|650.37|650.77|650.67|649.87|649.77|178
1611069900000|2021-01-19 15:25:00|650.57|650.47|651.37|651.27|651.37|651.27|650.37|650.27|204
1611070200000|2021-01-19 15:30:00|651.27|651.17|651.47|651.37|651.47|651.37|651.07|650.97|184
1611070500000|2021-01-19 15:35:00|651.57|651.47|652.07|651.97|652.17|652.07|651.27|651.17|172
1611070800000|2021-01-19 15:40:00|651.97|651.87|652.67|652.57|652.67|652.57|651.87|651.77|161
1611071100000|2021-01-19 15:45:00|652.57|652.47|652.67|652.57|653.27|653.17|652.57|652.47|223
1611071400000|2021-01-19 15:50:00|652.57|652.47|652.57|652.47|652.77|652.67|652.47|652.37|114
1611071700000|2021-01-19 15:55:00|652.67|652.57|652.27|652.17|652.77|652.67|652.17|652.07|189
1611072000000|2021-01-19 16:00:00|652.17|652.07|652.57|652.47|652.67|652.57|651.97|651.87|224
1611072300000|2021-01-19 16:05:00|652.67|652.57|652.07|651.97|652.77|652.67|652.07|651.97|145
1611072600000|2021-01-19 16:10:00|652.17|652.07|651.77|651.67|652.27|652.17|651.67|651.57|106
1611072900000|2021-01-19 16:15:00|651.87|651.77|651.47|651.37|651.87|651.77|651.27|651.17|158
1611073200000|2021-01-19 16:20:00|651.57|651.47|651.97|651.87|652.07|651.97|651.37|651.27|151
1611073500000|2021-01-19 16:25:00|652.07|651.97|652.17|652.07|652.17|652.07|651.77|651.67|170
1611073800000|2021-01-19 16:30:00|652.27|651.97|651.47|651.17|652.67|652.37|651.37|651.07|388
1611074100000|2021-01-19 16:35:00|651.57|651.27|651.57|651.27|651.87|651.57|651.17|650.87|247
1611074400000|2021-01-19 16:40:00|651.67|651.37|651.87|651.57|651.97|651.67|651.57|651.27|89
1611074700000|2021-01-19 16:45:00|651.97|651.67|652.17|651.87|652.27|651.97|651.87|651.57|32
1611075000000|2021-01-19 16:50:00|652.27|651.97|652.27|651.97|652.47|652.17|652.27|651.97|43
1611075300000|2021-01-19 16:55:00|652.37|652.07|652.07|651.77|652.37|652.07|652.07|651.77|24
1611075600000|2021-01-19 17:00:00|651.97|651.67|652.27|651.97|652.27|651.97|651.87|651.57|61
1611075900000|2021-01-19 17:05:00|652.17|651.87|652.17|651.87|652.17|651.87|652.07|651.77|24
1611076200000|2021-01-19 17:10:00|652.07|651.77|652.17|651.87|652.17|651.87|652.07|651.77|11
1611076500000|2021-01-19 17:15:00|652.27|651.97|652.27|651.97|652.27|651.97|652.07|651.77|12
1611076800000|2021-01-19 17:20:00|652.17|651.87|652.27|651.97|652.37|652.07|652.07|651.77|10
1611077100000|2021-01-19 17:25:00|652.17|651.87|652.07|651.77|652.17|651.87|652.07|651.77|18
1611077400000|2021-01-19 17:30:00|652.17|651.87|652.37|652.07|652.47|652.17|652.17|651.87|71
1611077700000|2021-01-19 17:35:00|652.47|652.17|652.47|652.17|652.57|652.27|652.37|652.07|9
1611078000000|2021-01-19 17:40:00|652.37|652.07|653.07|652.77|653.07|652.77|652.37|652.07|28
1611078300000|2021-01-19 17:45:00|652.97|652.67|652.87|652.57|652.97|652.67|652.77|652.47|16
1611078600000|2021-01-19 17:50:00|652.77|652.47|652.97|652.67|652.97|652.67|652.67|652.37|18
1611078900000|2021-01-19 17:55:00|652.87|652.57|653.07|652.77|653.07|652.77|652.87|652.57|13
1611079200000|2021-01-19 18:00:00|652.97|652.67|653.17|652.87|653.27|652.97|652.97|652.67|9
1611079500000|2021-01-19 18:05:00|653.27|652.97|653.17|652.87|653.27|652.97|653.07|652.77|4
1611079800000|2021-01-19 18:10:00|653.07|652.77|653.17|652.87|653.27|652.97|653.07|652.77|33
1611080100000|2021-01-19 18:15:00|653.27|652.97|653.07|652.77|653.27|652.97|653.07|652.77|15
1611080400000|2021-01-19 18:20:00|653.17|652.87|653.27|652.97|653.27|652.97|653.07|652.77|41
1611080700000|2021-01-19 18:25:00|653.37|653.07|653.47|653.17|653.57|653.27|653.37|653.07|43
1611081000000|2021-01-19 18:30:00|653.57|653.27|653.47|653.17|653.57|653.27|653.37|653.07|50
1611081300000|2021-01-19 18:35:00|653.57|653.27|653.57|653.27|653.77|653.47|653.57|653.27|31
1611081600000|2021-01-19 18:40:00|653.67|653.37|653.67|653.37|653.67|653.37|653.57|653.27|49
1611081900000|2021-01-19 18:45:00|653.77|653.47|653.87|653.57|653.87|653.57|653.57|653.27|23
1611082200000|2021-01-19 18:50:00|653.97|653.67|654.07|653.77|654.07|653.77|653.87|653.57|30
1611082500000|2021-01-19 18:55:00|653.97|653.67|654.17|653.87|654.27|653.97|653.97|653.67|46
1611082800000|2021-01-19 19:00:00|654.07|653.77|654.17|653.87|654.17|653.87|653.97|653.67|52
1611083100000|2021-01-19 19:05:00|654.07|653.77|654.37|654.07|654.37|654.07|654.07|653.77|37
1611083400000|2021-01-19 19:10:00|654.27|653.97|654.37|654.07|654.47|654.17|654.27|653.97|11
1611083700000|2021-01-19 19:15:00|654.27|653.97|654.37|654.07|654.37|654.07|654.27|653.97|7
1611084000000|2021-01-19 19:20:00|654.47|654.17|654.27|653.97|654.47|654.17|654.27|653.97|7
1611084300000|2021-01-19 19:25:00|654.37|654.07|654.27|653.97|654.37|654.07|654.07|653.77|30
1611084600000|2021-01-19 19:30:00|654.17|653.87|654.07|653.77|654.37|654.07|653.97|653.67|17
1611084900000|2021-01-19 19:35:00|654.17|653.87|653.97|653.67|654.17|653.87|653.97|653.67|4
1611085200000|2021-01-19 19:40:00|654.07|653.77|653.97|653.67|654.07|653.77|653.87|653.57|21
1611085500000|2021-01-19 19:45:00|653.87|653.57|654.37|654.07|654.37|654.07|653.87|653.57|30
1611085800000|2021-01-19 19:50:00|654.27|653.97|654.47|654.17|654.47|654.17|654.27|653.97|21
1611086100000|2021-01-19 19:55:00|654.37|654.07|654.47|654.17|654.57|654.27|654.37|654.07|18
1611086400000|2021-01-19 20:00:00|654.57|654.27|654.77|654.47|654.77|654.47|654.47|654.17|33
1611086700000|2021-01-19 20:05:00|654.67|654.37|654.77|654.47|654.87|654.57|654.67|654.37|39
1611087000000|2021-01-19 20:10:00|654.87|654.57|654.87|654.57|654.97|654.67|654.77|654.47|25
1611087300000|2021-01-19 20:15:00|654.77|654.47|654.87|654.57|654.87|654.57|654.77|654.47|6
1611087600000|2021-01-19 20:20:00|654.77|654.47|654.97|654.67|654.97|654.67|654.77|654.47|20
1611087900000|2021-01-19 20:25:00|654.87|654.57|654.87|654.57|654.97|654.67|654.87|654.57|32
1611088200000|2021-01-19 20:30:00|654.97|654.67|655.27|654.97|655.27|654.97|654.87|654.57|51
1611088500000|2021-01-19 20:35:00|655.17|654.87|655.07|654.77|655.27|654.97|654.97|654.67|15
1611088800000|2021-01-19 20:40:00|655.17|654.87|655.37|655.07|655.37|655.07|655.07|654.77|27
1611089100000|2021-01-19 20:45:00|655.27|654.97|655.07|654.77|655.37|655.07|655.07|654.77|54
1611089400000|2021-01-19 20:50:00|655.17|654.87|655.27|654.97|655.37|655.07|654.97|654.67|24
1611089700000|2021-01-19 20:55:00|655.37|655.07|655.27|654.97|655.47|655.17|655.07|654.77|37
1611090000000|2021-01-19 21:00:00|655.37|654.87|655.37|654.87|655.37|654.87|654.97|654.47|0
1611090300000|2021-01-19 21:05:00|655.27|654.77|655.37|654.87|655.37|654.87|655.07|654.57|0
1611090600000|2021-01-19 21:10:00|655.27|654.77|655.07|654.57|655.37|654.87|655.07|654.57|0
1611090900000|2021-01-19 21:15:00|655.17|654.67|655.07|654.57|655.17|654.67|655.07|654.57|0
1611091200000|2021-01-19 21:20:00|655.17|654.67|655.17|654.67|655.27|654.77|655.17|654.67|0
1611091500000|2021-01-19 21:25:00|655.27|654.77|655.17|654.67|655.27|654.77|655.17|654.67|0
1611091800000|2021-01-19 21:30:00|655.27|654.77|655.37|654.87|655.37|654.87|655.17|654.67|0
1611092100000|2021-01-19 21:35:00|655.27|654.77|655.47|654.97|655.47|654.97|655.27|654.77|0
1611092400000|2021-01-19 21:40:00|655.57|655.07|655.57|655.07|655.57|655.07|655.47|654.97|0
1611092700000|2021-01-19 21:45:00|655.67|655.17|655.67|655.17|655.67|655.17|655.57|655.07|0
1611093000000|2021-01-19 21:50:00|655.57|655.07|655.77|655.27|655.77|655.27|655.57|655.07|0
1611093300000|2021-01-19 21:55:00|655.87|655.37|655.77|655.27|655.87|655.37|655.67|655.17|0
1611093600000|2021-01-19 22:00:00|655.67|655.17|655.67|655.17|655.67|655.17|655.67|655.17|0
1611094500000|2021-01-19 22:15:00|655.77|655.27|655.77|655.27|655.77|655.27|655.77|655.27|0
1611094800000|2021-01-19 22:20:00|655.67|655.17|655.67|655.17|655.77|655.27|655.67|655.17|0
1611095100000|2021-01-19 22:25:00|655.77|655.27|655.77|655.27|655.77|655.27|655.77|655.27|0
1611096300000|2021-01-19 22:45:00|655.67|655.17|655.77|655.27|655.87|655.37|655.67|655.17|0
1611096900000|2021-01-19 22:55:00|655.67|655.17|655.77|655.27|655.87|655.37|655.67|655.17|0
1611097200000|2021-01-19 23:00:00|655.97|655.47|656.57|656.07|656.67|656.17|655.87|655.37|0
1611097500000|2021-01-19 23:05:00|656.47|655.97|656.67|656.17|656.77|656.27|656.47|655.97|0
1611097800000|2021-01-19 23:10:00|656.77|656.27|656.57|656.07|656.77|656.27|656.47|655.97|0
1611098100000|2021-01-19 23:15:00|656.47|655.97|656.67|656.17|656.67|656.17|656.47|655.97|0
1611098400000|2021-01-19 23:20:00|656.77|656.27|656.77|656.27|656.77|656.27|656.77|656.27|0
1611098700000|2021-01-19 23:25:00|656.87|656.37|657.17|656.67|657.17|656.67|656.77|656.27|0
1611099000000|2021-01-19 23:30:00|657.07|656.57|656.97|656.47|657.17|656.67|656.87|656.37|0
1611099300000|2021-01-19 23:35:00|656.87|656.37|656.87|656.37|656.97|656.47|656.87|656.37|0
1611099600000|2021-01-19 23:40:00|656.77|656.27|656.77|656.27|656.87|656.37|656.77|656.27|0
1611099900000|2021-01-19 23:45:00|656.87|656.37|656.97|656.47|656.97|656.47|656.87|656.37|0
1611100200000|2021-01-19 23:50:00|656.87|656.37|657.07|656.57|657.07|656.57|656.87|656.37|0
1611100500000|2021-01-19 23:55:00|656.97|656.47|657.17|656.67|657.17|656.67|656.97|656.47|0
1611100800000|2021-01-20 00:00:00|657.07|656.57|656.77|656.27|657.17|656.67|656.77|656.27|0
1611101100000|2021-01-20 00:05:00|656.87|656.37|656.77|656.27|656.87|656.37|656.57|656.07|0
1611101400000|2021-01-20 00:10:00|656.67|656.17|656.77|656.27|656.77|656.27|656.57|656.07|0
1611101700000|2021-01-20 00:15:00|656.67|656.17|656.17|655.67|656.67|656.17|656.17|655.67|0
1611102000000|2021-01-20 00:20:00|656.27|655.77|656.17|655.67|656.47|655.97|656.07|655.57|0
1611102300000|2021-01-20 00:25:00|656.07|655.57|656.17|655.67|656.27|655.77|655.77|655.27|0
1611102600000|2021-01-20 00:30:00|656.07|655.57|655.97|655.47|656.17|655.67|655.97|655.47|0
1611102900000|2021-01-20 00:35:00|655.87|655.37|655.87|655.37|655.97|655.47|655.77|655.27|0
1611103200000|2021-01-20 00:40:00|655.97|655.47|655.87|655.37|655.97|655.47|655.77|655.27|0
1611103500000|2021-01-20 00:45:00|655.97|655.47|655.47|654.97|655.97|655.47|655.37|654.87|0
1611103800000|2021-01-20 00:50:00|655.57|655.07|655.47|654.97|655.67|655.17|655.47|654.97|0
1611104100000|2021-01-20 00:55:00|655.57|655.07|655.47|654.97|655.57|655.07|655.37|654.87|0
1611104400000|2021-01-20 01:00:00|655.37|654.87|655.47|654.97|655.67|655.17|655.37|654.87|0
1611104700000|2021-01-20 01:05:00|655.37|654.87|654.47|653.97|655.37|654.87|654.37|653.87|0
1611105000000|2021-01-20 01:10:00|654.37|653.87|654.37|653.87|654.67|654.17|654.37|653.87|0
1611105300000|2021-01-20 01:15:00|654.47|653.97|654.77|654.27|654.87|654.37|654.37|653.87|0
1611105600000|2021-01-20 01:20:00|654.67|654.17|654.87|654.37|654.97|654.47|654.67|654.17|0
1611105900000|2021-01-20 01:25:00|654.97|654.47|654.27|653.77|654.97|654.47|654.27|653.77|0
1611106200000|2021-01-20 01:30:00|654.37|653.87|654.87|654.37|654.87|654.37|654.27|653.77|0
1611106500000|2021-01-20 01:35:00|654.77|654.27|654.67|654.17|655.17|654.67|654.67|654.17|0
1611106800000|2021-01-20 01:40:00|654.57|654.07|654.47|653.97|654.87|654.37|654.37|653.87|0
1611107100000|2021-01-20 01:45:00|654.57|654.07|654.87|654.37|654.87|654.37|654.47|653.97|0
1611107400000|2021-01-20 01:50:00|654.77|654.27|654.87|654.37|654.87|654.37|654.67|654.17|0
1611107700000|2021-01-20 01:55:00|654.97|654.47|654.87|654.37|654.97|654.47|654.67|654.17|0
1611108000000|2021-01-20 02:00:00|654.97|654.47|654.97|654.47|655.07|654.57|654.87|654.37|0
1611108300000|2021-01-20 02:05:00|655.07|654.57|655.17|654.67|655.17|654.67|654.97|654.47|0
1611108600000|2021-01-20 02:10:00|655.07|654.57|655.07|654.57|655.17|654.67|655.07|654.57|0
1611108900000|2021-01-20 02:15:00|655.17|654.67|655.07|654.57|655.17|654.67|654.97|654.47|0
1611109200000|2021-01-20 02:20:00|655.17|654.67|655.17|654.67|655.17|654.67|655.07|654.57|0
1611109500000|2021-01-20 02:25:00|655.27|654.77|655.07|654.57|655.37|654.87|655.07|654.57|0
1611109800000|2021-01-20 02:30:00|655.17|654.67|655.37|654.87|655.37|654.87|655.17|654.67|0
1611110100000|2021-01-20 02:35:00|655.27|654.77|655.37|654.87|655.37|654.87|655.17|654.67|0
1611110400000|2021-01-20 02:40:00|655.27|654.77|655.17|654.67|655.37|654.87|655.17|654.67|0
1611110700000|2021-01-20 02:45:00|655.27|654.77|655.37|654.87|655.37|654.87|655.17|654.67|0
1611111000000|2021-01-20 02:50:00|655.27|654.77|655.17|654.67|655.37|654.87|655.17|654.67|0
1611111300000|2021-01-20 02:55:00|655.27|654.77|655.17|654.67|655.37|654.87|655.17|654.67|0
1611111600000|2021-01-20 03:00:00|655.27|654.77|654.87|654.37|655.37|654.87|654.87|654.37|0
1611111900000|2021-01-20 03:05:00|655.07|654.57|654.87|654.37|655.07|654.57|654.87|654.37|0
1611112200000|2021-01-20 03:10:00|654.77|654.27|654.57|654.07|654.77|654.27|654.57|654.07|0
1611112500000|2021-01-20 03:15:00|654.67|654.17|654.57|654.07|654.77|654.27|654.37|653.87|0
1611112800000|2021-01-20 03:20:00|654.47|653.97|654.57|654.07|654.67|654.17|654.47|653.97|0
1611113100000|2021-01-20 03:25:00|654.47|653.97|654.47|653.97|654.57|654.07|654.37|653.87|0
1611113400000|2021-01-20 03:30:00|654.37|653.87|654.37|653.87|654.47|653.97|654.17|653.67|0
1611113700000|2021-01-20 03:35:00|654.47|653.97|654.47|653.97|654.57|654.07|654.47|653.97|0
1611114000000|2021-01-20 03:40:00|654.37|653.87|654.77|654.27|654.87|654.37|654.37|653.87|0
1611114300000|2021-01-20 03:45:00|654.87|654.37|654.87|654.37|654.87|654.37|654.87|654.37|0
1611114600000|2021-01-20 03:50:00|654.97|654.47|654.67|654.17|654.97|654.47|654.57|654.07|0
1611114900000|2021-01-20 03:55:00|654.57|654.07|654.57|654.07|654.67|654.17|654.57|654.07|0
1611115200000|2021-01-20 04:00:00|654.47|653.97|654.17|653.67|654.47|653.97|654.17|653.67|0
1611115500000|2021-01-20 04:05:00|654.07|653.57|653.57|653.07|654.07|653.57|653.47|652.97|0
1611115800000|2021-01-20 04:10:00|653.47|652.97|653.57|653.07|653.67|653.17|653.47|652.97|0
1611116100000|2021-01-20 04:15:00|653.67|653.17|653.57|653.07|653.67|653.17|653.47|652.97|0
1611116400000|2021-01-20 04:20:00|653.47|652.97|653.47|652.97|653.47|652.97|653.27|652.77|0
1611116700000|2021-01-20 04:25:00|653.57|653.07|653.57|653.07|653.57|653.07|653.47|652.97|0
1611117000000|2021-01-20 04:30:00|653.47|652.97|653.47|652.97|653.57|653.07|653.47|652.97|0
1611117300000|2021-01-20 04:35:00|653.57|653.07|653.77|653.27|653.77|653.27|653.57|653.07|0
1611118200000|2021-01-20 04:50:00|653.67|653.17|653.77|653.27|653.77|653.27|653.47|652.97|0
1611118800000|2021-01-20 05:00:00|653.67|653.17|653.67|653.17|653.77|653.27|653.67|653.17|0
1611119100000|2021-01-20 05:05:00|653.77|653.27|653.77|653.27|653.77|653.27|653.67|653.17|0
1611119400000|2021-01-20 05:10:00|653.87|653.37|653.77|653.27|653.87|653.37|653.77|653.27|0
1611119700000|2021-01-20 05:15:00|653.87|653.37|653.87|653.37|653.87|653.37|653.77|653.27|0
1611120000000|2021-01-20 05:20:00|653.67|653.17|653.67|653.17|653.87|653.37|653.67|653.17|0
1611120300000|2021-01-20 05:25:00|653.77|653.27|653.87|653.37|653.87|653.37|653.77|653.27|0
1611120600000|2021-01-20 05:30:00|653.77|653.27|653.77|653.27|653.77|653.27|653.67|653.17|0
1611120900000|2021-01-20 05:35:00|653.87|653.37|653.87|653.37|653.87|653.37|653.77|653.27|0
1611121200000|2021-01-20 05:40:00|653.77|653.27|653.87|653.37|653.87|653.37|653.77|653.27|0
1611121800000|2021-01-20 05:50:00|653.97|653.47|653.97|653.47|653.97|653.47|653.97|653.47|0
1611122100000|2021-01-20 05:55:00|653.87|653.37|653.87|653.37|653.97|653.47|653.87|653.37|0
1611122400000|2021-01-20 06:00:00|653.97|653.47|653.87|653.37|654.07|653.57|653.87|653.37|0
1611122700000|2021-01-20 06:05:00|653.97|653.47|654.07|653.57|654.07|653.57|653.87|653.37|0
1611123000000|2021-01-20 06:10:00|654.17|653.67|654.27|653.77|654.27|653.77|654.07|653.57|0
1611123300000|2021-01-20 06:15:00|654.37|653.87|654.37|653.87|654.37|653.87|654.37|653.87|0
1611123600000|2021-01-20 06:20:00|654.47|653.97|654.57|654.07|654.57|654.07|654.47|653.97|0
1611123900000|2021-01-20 06:25:00|654.67|654.17|654.67|654.17|654.67|654.17|654.57|654.07|0
1611124200000|2021-01-20 06:30:00|654.57|654.07|654.87|654.37|654.87|654.37|654.57|654.07|0
1611124500000|2021-01-20 06:35:00|654.97|654.47|654.87|654.37|654.97|654.47|654.87|654.37|0
1611124800000|2021-01-20 06:40:00|654.67|654.17|654.87|654.37|654.97|654.47|654.67|654.17|0
1611125100000|2021-01-20 06:45:00|654.97|654.47|655.27|654.77|655.37|654.87|654.87|654.37|0
1611125400000|2021-01-20 06:50:00|655.37|654.87|655.77|655.27|655.87|655.37|655.37|654.87|0
1611125700000|2021-01-20 06:55:00|655.87|655.37|655.67|655.17|655.87|655.37|655.57|655.07|0
1611126000000|2021-01-20 07:00:00|656.57|656.27|656.77|656.47|657.57|657.27|655.97|655.67|335
1611126300000|2021-01-20 07:05:00|656.67|656.37|656.77|656.47|656.97|656.67|656.47|656.17|107
1611126600000|2021-01-20 07:10:00|656.87|656.57|656.87|656.57|656.97|656.67|656.67|656.37|37
1611126900000|2021-01-20 07:15:00|656.97|656.67|656.87|656.57|657.17|656.87|656.67|656.37|48
1611127200000|2021-01-20 07:20:00|656.77|656.47|657.17|656.87|657.17|656.87|656.77|656.47|50
1611127500000|2021-01-20 07:25:00|657.27|656.97|656.97|656.67|657.27|656.97|656.87|656.57|75
1611127800000|2021-01-20 07:30:00|657.07|656.77|656.57|656.27|657.17|656.87|656.47|656.17|212
1611128100000|2021-01-20 07:35:00|656.67|656.37|656.47|656.17|656.87|656.57|656.37|656.07|47
1611128400000|2021-01-20 07:40:00|656.37|656.07|656.57|656.27|656.67|656.37|656.37|656.07|26
1611128700000|2021-01-20 07:45:00|656.47|656.17|656.67|656.37|656.87|656.57|656.47|656.17|84
1611129000000|2021-01-20 07:50:00|656.57|656.27|656.47|656.17|656.97|656.67|656.47|656.17|48
1611129300000|2021-01-20 07:55:00|656.57|656.27|656.07|655.77|656.57|656.27|656.07|655.77|84
1611129600000|2021-01-20 08:00:00|655.97|655.87|654.67|654.57|656.27|656.17|654.67|654.57|1026
1611129900000|2021-01-20 08:05:00|654.57|654.47|655.77|655.67|656.07|655.97|654.57|654.47|451
1611130200000|2021-01-20 08:10:00|655.67|655.57|655.57|655.47|655.87|655.77|655.27|655.17|247
1611130500000|2021-01-20 08:15:00|655.47|655.37|655.37|655.27|655.87|655.77|655.07|654.97|279
1611130800000|2021-01-20 08:20:00|655.47|655.37|656.47|656.37|656.57|656.47|655.37|655.27|369
1611131100000|2021-01-20 08:25:00|656.37|656.27|656.07|655.97|656.57|656.47|655.87|655.77|238
1611131400000|2021-01-20 08:30:00|656.17|656.07|656.57|656.47|656.57|656.47|655.97|655.87|211
1611131700000|2021-01-20 08:35:00|656.67|656.57|657.37|657.27|657.57|657.47|656.57|656.47|232
1611132000000|2021-01-20 08:40:00|657.32|657.22|659.52|659.42|659.62|659.52|657.12|657.02|602
1611132300000|2021-01-20 08:45:00|659.42|659.32|658.82|658.72|660.62|660.52|658.72|658.62|599
1611132600000|2021-01-20 08:50:00|658.72|658.62|658.02|657.92|659.12|659.02|657.92|657.82|356
1611132900000|2021-01-20 08:55:00|658.12|658.02|657.62|657.52|658.12|658.02|657.42|657.32|155
1611133200000|2021-01-20 09:00:00|657.72|657.62|657.22|657.12|657.92|657.82|657.22|657.12|186
1611133500000|2021-01-20 09:05:00|657.32|657.22|656.82|656.72|657.62|657.52|656.72|656.62|196
1611133800000|2021-01-20 09:10:00|656.92|656.82|657.22|657.12|657.62|657.52|656.82|656.72|157
1611134100000|2021-01-20 09:15:00|657.12|657.02|657.32|657.22|657.42|657.32|656.92|656.82|133
1611134400000|2021-01-20 09:20:00|657.22|657.12|657.02|656.92|657.42|657.32|656.82|656.72|188
1611134700000|2021-01-20 09:25:00|656.92|656.82|657.32|657.22|657.32|657.22|656.82|656.72|99
1611135000000|2021-01-20 09:30:00|657.22|657.12|657.02|656.92|657.62|657.52|656.92|656.82|107
1611135300000|2021-01-20 09:35:00|656.92|656.82|657.22|657.12|657.42|657.32|656.72|656.62|81
1611135600000|2021-01-20 09:40:00|657.32|657.22|657.82|657.72|657.92|657.82|657.12|657.02|195
1611135900000|2021-01-20 09:45:00|657.72|657.62|657.82|657.72|657.82|657.72|657.42|657.32|106
1611136200000|2021-01-20 09:50:00|657.72|657.62|658.02|657.92|658.12|658.02|657.42|657.32|134
1611136500000|2021-01-20 09:55:00|658.12|658.02|658.12|658.02|658.32|658.22|657.82|657.72|83
1611136800000|2021-01-20 10:00:00|658.22|658.12|658.52|658.42|658.52|658.42|658.02|657.92|113
1611137100000|2021-01-20 10:05:00|658.42|658.32|658.42|658.32|658.82|658.72|658.42|658.32|153
1611137400000|2021-01-20 10:10:00|658.52|658.42|658.62|658.52|658.82|658.72|658.42|658.32|104
1611137700000|2021-01-20 10:15:00|658.52|658.42|658.82|658.72|659.02|658.92|658.52|658.42|104
1611138000000|2021-01-20 10:20:00|658.92|658.82|658.52|658.42|659.02|658.92|658.32|658.22|90
1611138300000|2021-01-20 10:25:00|658.62|658.52|658.52|658.42|658.72|658.62|658.32|658.22|63
1611138600000|2021-01-20 10:30:00|658.62|658.52|658.42|658.32|658.72|658.62|658.12|658.02|125
1611138900000|2021-01-20 10:35:00|658.52|658.42|658.62|658.52|658.72|658.62|658.32|658.22|79
1611139200000|2021-01-20 10:40:00|658.52|658.42|658.52|658.42|658.72|658.62|658.32|658.22|107
1611139500000|2021-01-20 10:45:00|658.42|658.32|658.52|658.42|658.62|658.52|658.32|658.22|49
1611139800000|2021-01-20 10:50:00|658.62|658.52|658.82|658.72|658.82|658.72|658.42|658.32|57
1611140100000|2021-01-20 10:55:00|658.72|658.62|658.92|658.82|658.92|658.82|658.62|658.52|82
1611140400000|2021-01-20 11:00:00|658.82|658.72|659.02|658.92|659.12|659.02|658.72|658.62|106
1611140700000|2021-01-20 11:05:00|659.12|659.02|659.12|659.02|659.22|659.12|659.02|658.92|90
1611141000000|2021-01-20 11:10:00|659.02|658.92|659.22|659.12|659.32|659.22|658.82|658.72|84
1611141300000|2021-01-20 11:15:00|659.12|659.02|659.12|659.02|659.42|659.32|659.02|658.92|87
1611141600000|2021-01-20 11:20:00|659.02|658.92|659.12|659.02|659.22|659.12|659.02|658.92|53
1611141900000|2021-01-20 11:25:00|659.22|659.12|659.02|658.92|659.22|659.12|659.02|658.92|80
1611142200000|2021-01-20 11:30:00|659.12|659.02|659.02|658.92|659.12|659.02|658.82|658.72|67
1611142500000|2021-01-20 11:35:00|658.92|658.82|659.02|658.92|659.02|658.92|658.72|658.62|64
1611142800000|2021-01-20 11:40:00|658.92|658.82|658.72|658.62|659.02|658.92|658.52|658.42|75
1611143100000|2021-01-20 11:45:00|658.62|658.52|658.52|658.42|658.72|658.62|658.32|658.22|67
1611143400000|2021-01-20 11:50:00|658.62|658.52|658.42|658.32|658.62|658.52|658.22|658.12|86
1611143700000|2021-01-20 11:55:00|658.52|658.42|658.02|657.92|658.52|658.42|657.92|657.82|99
1611144000000|2021-01-20 12:00:00|658.12|658.02|658.52|658.42|658.72|658.62|658.12|658.02|101
1611144300000|2021-01-20 12:05:00|658.42|658.32|658.42|658.32|658.52|658.42|658.22|658.12|59
1611144600000|2021-01-20 12:10:00|658.32|658.22|658.32|658.22|658.42|658.32|658.22|658.12|52
1611144900000|2021-01-20 12:15:00|658.22|658.12|658.12|658.02|658.32|658.22|658.12|658.02|53
1611145200000|2021-01-20 12:20:00|658.02|657.92|657.82|657.72|658.02|657.92|657.72|657.62|85
1611145500000|2021-01-20 12:25:00|657.92|657.82|657.62|657.52|658.12|658.02|657.52|657.42|135
1611145800000|2021-01-20 12:30:00|657.52|657.42|657.82|657.72|658.02|657.92|657.52|657.42|57
1611146100000|2021-01-20 12:35:00|657.72|657.62|658.22|658.12|658.22|658.12|657.72|657.62|63
1611146400000|2021-01-20 12:40:00|658.26|658.16|657.76|657.66|658.26|658.16|657.46|657.36|58
1611146700000|2021-01-20 12:45:00|657.86|657.76|657.96|657.86|658.06|657.96|657.86|657.76|52
1611147000000|2021-01-20 12:50:00|658.06|657.96|658.06|657.96|658.06|657.96|657.86|657.76|60
1611147300000|2021-01-20 12:55:00|657.96|657.86|658.26|658.16|658.26|658.16|657.96|657.86|46
1611147600000|2021-01-20 13:00:00|658.36|658.26|658.36|658.26|658.46|658.36|658.16|658.06|60
1611147900000|2021-01-20 13:05:00|658.26|658.16|658.26|658.16|658.56|658.46|658.26|658.16|66
1611148200000|2021-01-20 13:10:00|658.36|658.26|658.16|658.06|658.36|658.26|658.06|657.96|54
1611148500000|2021-01-20 13:15:00|658.26|658.16|658.36|658.26|658.56|658.46|658.16|658.06|127
1611148800000|2021-01-20 13:20:00|658.26|658.16|658.66|658.56|658.66|658.56|658.26|658.16|57
1611149100000|2021-01-20 13:25:00|658.56|658.46|658.76|658.66|658.86|658.76|658.46|658.36|93
1611149400000|2021-01-20 13:30:00|658.66|658.56|658.76|658.66|658.96|658.86|658.66|658.56|142
1611149700000|2021-01-20 13:35:00|658.86|658.76|659.06|658.96|659.16|659.06|658.76|658.66|109
1611150000000|2021-01-20 13:40:00|659.16|659.06|659.06|658.96|659.16|659.06|658.96|658.86|80
1611150300000|2021-01-20 13:45:00|659.16|659.06|659.06|658.96|659.16|659.06|658.86|658.76|82
1611150600000|2021-01-20 13:50:00|658.96|658.86|658.96|658.86|659.06|658.96|658.86|658.76|25
1611150900000|2021-01-20 13:55:00|658.86|658.76|659.06|658.96|659.16|659.06|658.86|658.76|62
1611151200000|2021-01-20 14:00:00|659.16|659.06|659.46|659.36|659.46|659.36|659.06|658.96|70
1611151500000|2021-01-20 14:05:00|659.36|659.26|659.36|659.26|659.46|659.36|659.16|659.06|77
1611151800000|2021-01-20 14:10:00|659.46|659.36|659.76|659.66|659.76|659.66|659.36|659.26|85
1611152100000|2021-01-20 14:15:00|659.66|659.56|659.76|659.66|659.76|659.66|659.56|659.46|94
1611152400000|2021-01-20 14:20:00|659.66|659.56|660.16|660.06|660.16|660.06|659.66|659.56|95
1611152700000|2021-01-20 14:25:00|660.06|659.96|660.66|660.56|660.66|660.56|660.06|659.96|222
1611153000000|2021-01-20 14:30:00|660.56|660.46|660.26|660.16|660.96|660.86|659.96|659.86|349
1611153300000|2021-01-20 14:35:00|660.16|660.06|659.76|659.66|660.46|660.36|659.66|659.56|263
1611153600000|2021-01-20 14:40:00|659.66|659.56|659.96|659.86|660.26|660.16|659.56|659.46|153
1611153900000|2021-01-20 14:45:00|659.86|659.76|659.96|659.86|659.96|659.86|659.46|659.36|116
1611154200000|2021-01-20 14:50:00|660.06|659.96|659.46|659.36|660.06|659.96|659.46|659.36|161
1611154500000|2021-01-20 14:55:00|659.56|659.46|659.76|659.66|659.86|659.76|659.36|659.26|145
1611154800000|2021-01-20 15:00:00|659.66|659.56|660.46|660.36|660.56|660.46|659.66|659.56|230
1611155100000|2021-01-20 15:05:00|660.56|660.46|660.56|660.46|660.96|660.86|660.46|660.36|196
1611155400000|2021-01-20 15:10:00|660.48|660.38|660.58|660.48|661.18|661.08|660.48|660.38|177
1611155700000|2021-01-20 15:15:00|660.68|660.58|660.58|660.48|660.88|660.78|660.28|660.18|197
1611156000000|2021-01-20 15:20:00|660.68|660.58|660.28|660.18|660.68|660.58|660.18|660.08|174
1611156300000|2021-01-20 15:25:00|660.18|660.08|660.08|659.98|660.28|660.18|659.78|659.68|160
1611156600000|2021-01-20 15:30:00|659.98|659.88|660.28|660.18|660.38|660.28|659.98|659.88|97
1611156900000|2021-01-20 15:35:00|660.18|660.08|660.38|660.28|660.58|660.48|660.08|659.98|98
1611157200000|2021-01-20 15:40:00|660.48|660.38|660.18|660.08|660.58|660.48|660.08|659.98|143
1611157500000|2021-01-20 15:45:00|660.28|660.18|659.88|659.78|660.38|660.28|659.88|659.78|172
1611157800000|2021-01-20 15:50:00|659.78|659.68|659.28|659.18|659.88|659.78|659.28|659.18|130
1611158100000|2021-01-20 15:55:00|659.38|659.28|659.48|659.38|659.68|659.58|659.28|659.18|227
1611158400000|2021-01-20 16:00:00|659.58|659.48|659.28|659.18|659.68|659.58|659.18|659.08|195
1611158700000|2021-01-20 16:05:00|659.18|659.08|658.48|658.38|659.18|659.08|658.28|658.18|255
1611159000000|2021-01-20 16:10:00|658.38|658.28|659.18|659.08|659.28|659.18|658.38|658.28|224
1611159300000|2021-01-20 16:15:00|659.08|658.98|659.08|658.98|659.48|659.38|659.08|658.98|176
1611159600000|2021-01-20 16:20:00|658.98|658.88|659.38|659.28|659.38|659.28|658.88|658.78|157
1611159900000|2021-01-20 16:25:00|659.28|659.18|659.18|659.08|659.28|659.18|658.88|658.78|302
1611160200000|2021-01-20 16:30:00|659.28|658.98|659.38|659.08|659.58|659.28|658.98|658.68|511
1611160500000|2021-01-20 16:35:00|659.48|659.18|659.78|659.48|659.88|659.58|659.38|659.08|326
1611160800000|2021-01-20 16:40:00|659.88|659.58|659.98|659.68|660.08|659.78|659.68|659.38|85
1611161100000|2021-01-20 16:45:00|660.08|659.78|659.98|659.68|660.18|659.88|659.88|659.58|53
1611161400000|2021-01-20 16:50:00|660.08|659.78|659.78|659.48|660.18|659.88|659.78|659.48|22
1611161700000|2021-01-20 16:55:00|659.88|659.58|659.88|659.58|660.08|659.78|659.68|659.38|62
1611162000000|2021-01-20 17:00:00|659.98|659.68|660.08|659.78|660.18|659.88|659.88|659.58|31
1611162300000|2021-01-20 17:05:00|659.98|659.68|660.08|659.78|660.18|659.88|659.88|659.58|27
1611162600000|2021-01-20 17:10:00|659.98|659.68|659.88|659.58|660.08|659.78|659.88|659.58|20
1611162900000|2021-01-20 17:15:00|659.98|659.68|659.78|659.48|659.98|659.68|659.78|659.48|21
1611163200000|2021-01-20 17:20:00|659.88|659.58|659.78|659.48|659.88|659.58|659.58|659.28|21
1611163500000|2021-01-20 17:25:00|659.88|659.58|659.88|659.58|659.88|659.58|659.78|659.48|47
1611163800000|2021-01-20 17:30:00|659.98|659.68|659.78|659.48|660.08|659.78|659.78|659.48|22
1611164100000|2021-01-20 17:35:00|659.68|659.38|659.68|659.38|659.78|659.48|659.68|659.38|11
1611164400000|2021-01-20 17:40:00|659.78|659.48|660.08|659.78|660.08|659.78|659.68|659.38|4
1611164700000|2021-01-20 17:45:00|659.98|659.68|659.88|659.58|660.08|659.78|659.88|659.58|18
1611165000000|2021-01-20 17:50:00|659.98|659.68|659.88|659.58|659.98|659.68|659.88|659.58|25
1611165300000|2021-01-20 17:55:00|659.98|659.68|659.78|659.48|659.98|659.68|659.68|659.38|26
1611165600000|2021-01-20 18:00:00|659.88|659.58|660.18|659.88|660.28|659.98|659.88|659.58|10
1611165900000|2021-01-20 18:05:00|660.08|659.78|660.28|659.98|660.28|659.98|660.08|659.78|4
1611166200000|2021-01-20 18:10:00|660.18|659.88|660.28|659.98|660.28|659.98|660.18|659.88|6
1611166500000|2021-01-20 18:15:00|660.38|660.08|660.38|660.08|660.38|660.08|660.28|659.98|10
1611166800000|2021-01-20 18:20:00|660.28|659.98|660.28|659.98|660.38|660.08|660.18|659.88|8
1611167100000|2021-01-20 18:25:00|660.38|660.08|660.48|660.18|660.68|660.38|660.38|660.08|34
1611167400000|2021-01-20 18:30:00|660.58|660.28|660.78|660.48|660.78|660.48|660.48|660.18|14
1611167700000|2021-01-20 18:35:00|660.68|660.38|660.58|660.28|660.68|660.38|660.58|660.28|11
1611168000000|2021-01-20 18:40:00|660.48|660.18|660.28|659.98|660.58|660.28|660.28|659.98|14
1611168300000|2021-01-20 18:45:00|660.38|660.08|660.18|659.88|660.38|660.08|660.08|659.78|25
1611168600000|2021-01-20 18:50:00|660.28|659.98|660.38|660.08|660.38|660.08|660.28|659.98|8
1611168900000|2021-01-20 18:55:00|660.48|660.18|660.28|659.98|660.48|660.18|660.18|659.88|6
1611169200000|2021-01-20 19:00:00|660.18|659.88|660.18|659.88|660.28|659.98|660.08|659.78|36
1611169500000|2021-01-20 19:05:00|660.28|659.98|660.28|659.98|660.38|660.08|660.08|659.78|11
1611169800000|2021-01-20 19:10:00|660.18|659.88|659.98|659.68|660.18|659.88|659.88|659.58|24
1611170100000|2021-01-20 19:15:00|660.08|659.78|660.18|659.88|660.28|659.98|660.08|659.78|12
1611170400000|2021-01-20 19:20:00|660.08|659.78|660.28|659.98|660.28|659.98|659.98|659.68|12
1611170700000|2021-01-20 19:25:00|660.38|660.08|660.48|660.18|660.48|660.18|660.38|660.08|10
1611171000000|2021-01-20 19:30:00|660.38|660.08|660.58|660.28|660.58|660.28|660.38|660.08|15
1611171300000|2021-01-20 19:35:00|660.48|660.18|660.68|660.38|660.68|660.38|660.48|660.18|34
1611171600000|2021-01-20 19:40:00|660.58|660.28|660.78|660.48|660.78|660.48|660.58|660.28|7
1611171900000|2021-01-20 19:45:00|660.68|660.38|660.88|660.58|660.88|660.58|660.68|660.38|9
1611172200000|2021-01-20 19:50:00|660.78|660.48|660.68|660.38|660.88|660.58|660.68|660.38|14
1611172500000|2021-01-20 19:55:00|660.78|660.48|660.68|660.38|660.78|660.48|660.68|660.38|8
1611172800000|2021-01-20 20:00:00|660.78|660.48|660.68|660.38|660.78|660.48|660.58|660.28|13
1611173100000|2021-01-20 20:05:00|660.78|660.48|660.78|660.48|660.78|660.48|660.68|660.38|6
1611173400000|2021-01-20 20:10:00|660.68|660.38|660.48|660.18|660.68|660.38|660.38|660.08|23
1611173700000|2021-01-20 20:15:00|660.38|660.08|660.58|660.28|660.58|660.28|660.38|660.08|4
1611174000000|2021-01-20 20:20:00|660.48|660.18|660.58|660.28|660.78|660.48|660.48|660.18|3
1611174300000|2021-01-20 20:25:00|660.68|660.38|660.78|660.48|660.78|660.48|660.58|660.28|18
1611174600000|2021-01-20 20:30:00|660.88|660.58|660.98|660.68|661.08|660.78|660.88|660.58|18
1611174900000|2021-01-20 20:35:00|660.88|660.58|660.98|660.68|660.98|660.68|660.78|660.48|21
1611175200000|2021-01-20 20:40:00|660.88|660.58|661.28|660.98|661.48|661.18|660.88|660.58|50
1611175500000|2021-01-20 20:45:00|661.38|661.08|661.48|661.18|661.68|661.38|661.28|660.98|59
1611175800000|2021-01-20 20:50:00|661.38|661.08|661.48|661.18|661.58|661.28|661.28|660.98|44
1611176100000|2021-01-20 20:55:00|661.58|661.28|661.78|661.48|661.88|661.58|661.38|661.08|77
1611176400000|2021-01-20 21:00:00|661.58|661.08|661.48|660.98|661.58|661.08|661.18|660.68|0
1611176700000|2021-01-20 21:05:00|661.58|661.08|661.88|661.38|661.88|661.38|661.58|661.08|0
1611177000000|2021-01-20 21:10:00|661.78|661.28|661.78|661.28|661.98|661.48|661.78|661.28|0
1611177300000|2021-01-20 21:15:00|661.68|661.18|661.78|661.28|661.78|661.28|661.68|661.18|0
1611177600000|2021-01-20 21:20:00|661.68|661.18|661.78|661.28|661.78|661.28|661.68|661.18|0
1611178200000|2021-01-20 21:30:00|661.88|661.38|661.58|661.08|661.88|661.38|661.58|661.08|0
1611178500000|2021-01-20 21:35:00|661.68|661.18|661.48|660.98|661.78|661.28|661.48|660.98|0
1611178800000|2021-01-20 21:40:00|661.38|660.88|661.38|660.88|661.48|660.98|661.28|660.78|0
1611179100000|2021-01-20 21:45:00|661.28|660.78|661.28|660.78|661.38|660.88|661.28|660.78|0
1611179400000|2021-01-20 21:50:00|661.18|660.68|661.18|660.68|661.38|660.88|661.18|660.68|0
1611179700000|2021-01-20 21:55:00|661.28|660.78|661.18|660.68|661.28|660.78|661.18|660.68|0
1611180000000|2021-01-20 22:00:00|661.28|660.78|661.28|660.78|661.28|660.78|661.28|660.78|0
1611180600000|2021-01-20 22:10:00|661.38|660.88|661.38|660.88|661.38|660.88|661.28|660.78|0
1611180900000|2021-01-20 22:15:00|661.48|660.98|661.38|660.88|661.48|660.98|661.38|660.88|0
1611181200000|2021-01-20 22:20:00|661.48|660.98|661.48|660.98|661.48|660.98|661.48|660.98|0
1611181800000|2021-01-20 22:30:00|661.38|660.88|661.38|660.88|661.38|660.88|661.38|660.88|0
1611183600000|2021-01-20 23:00:00|661.28|660.78|661.58|661.08|661.88|661.38|661.28|660.78|0
1611183900000|2021-01-20 23:05:00|661.48|660.98|661.68|661.18|661.88|661.38|661.38|660.88|0
1611184200000|2021-01-20 23:10:00|661.78|661.28|661.78|661.28|661.78|661.28|661.68|661.18|0
1611184500000|2021-01-20 23:15:00|661.88|661.38|662.08|661.58|662.18|661.68|661.78|661.28|0
1611184800000|2021-01-20 23:20:00|661.98|661.48|662.18|661.68|662.18|661.68|661.98|661.48|0
1611185100000|2021-01-20 23:25:00|662.28|661.78|662.28|661.78|662.28|661.78|662.28|661.78|0
1611185400000|2021-01-20 23:30:00|662.38|661.88|662.28|661.78|662.38|661.88|662.28|661.78|0
1611185700000|2021-01-20 23:35:00|662.38|661.88|662.38|661.88|662.48|661.98|662.28|661.78|0
1611186000000|2021-01-20 23:40:00|662.28|661.78|662.48|661.98|662.48|661.98|662.28|661.78|0
1611186300000|2021-01-20 23:45:00|662.38|661.88|662.28|661.78|662.48|661.98|662.28|661.78|0
1611186600000|2021-01-20 23:50:00|662.38|661.88|662.38|661.88|662.38|661.88|662.28|661.78|0
1611186900000|2021-01-20 23:55:00|662.28|661.78|662.28|661.78|662.38|661.88|662.28|661.78|0
1611187200000|2021-01-21 00:00:00|662.38|661.88|662.18|661.68|662.38|661.88|661.98|661.48|0
1611187500000|2021-01-21 00:05:00|662.08|661.58|662.48|661.98|662.58|662.08|661.98|661.48|0
1611187800000|2021-01-21 00:10:00|662.38|661.88|662.08|661.58|662.48|661.98|661.98|661.48|0
1611188100000|2021-01-21 00:15:00|661.98|661.48|661.58|661.08|662.28|661.78|661.58|661.08|0
1611188400000|2021-01-21 00:20:00|661.68|661.18|662.08|661.58|662.08|661.58|661.68|661.18|0
1611188700000|2021-01-21 00:25:00|661.98|661.48|662.08|661.58|662.08|661.58|661.88|661.38|0
1611189000000|2021-01-21 00:30:00|661.88|661.38|662.08|661.58|662.18|661.68|661.88|661.38|0
1611189300000|2021-01-21 00:35:00|661.98|661.48|661.98|661.48|662.08|661.58|661.98|661.48|0
1611189600000|2021-01-21 00:40:00|661.88|661.38|661.78|661.28|661.88|661.38|661.58|661.08|0
1611189900000|2021-01-21 00:45:00|661.68|661.18|661.68|661.18|661.78|661.28|661.58|661.08|0
1611190200000|2021-01-21 00:50:00|661.78|661.28|661.98|661.48|661.98|661.48|661.68|661.18|0
1611190500000|2021-01-21 00:55:00|662.08|661.58|662.18|661.68|662.28|661.78|661.98|661.48|0
1611190800000|2021-01-21 01:00:00|662.08|661.58|662.48|661.98|662.48|661.98|662.08|661.58|0
1611191100000|2021-01-21 01:05:00|662.58|662.08|662.48|661.98|662.68|662.18|662.48|661.98|0
1611191400000|2021-01-21 01:10:00|662.38|661.88|662.18|661.68|662.38|661.88|661.98|661.48|0
1611191700000|2021-01-21 01:15:00|662.08|661.58|661.98|661.48|662.18|661.68|661.88|661.38|0
1611192000000|2021-01-21 01:20:00|661.88|661.38|661.98|661.48|661.98|661.48|661.88|661.38|0
1611192300000|2021-01-21 01:25:00|661.88|661.38|661.88|661.38|661.98|661.48|661.88|661.38|0
1611192600000|2021-01-21 01:30:00|661.98|661.48|661.88|661.38|661.98|661.48|661.88|661.38|0
1611192900000|2021-01-21 01:35:00|661.98|661.48|661.98|661.48|662.18|661.68|661.88|661.38|0
1611193200000|2021-01-21 01:40:00|661.88|661.38|661.88|661.38|661.88|661.38|661.68|661.18|0
1611193500000|2021-01-21 01:45:00|661.98|661.48|661.68|661.18|661.98|661.48|661.48|660.98|0
1611193800000|2021-01-21 01:50:00|661.58|661.08|661.68|661.18|661.68|661.18|661.48|660.98|0
1611194100000|2021-01-21 01:55:00|661.78|661.28|661.68|661.18|661.88|661.38|661.68|661.18|0
1611194400000|2021-01-21 02:00:00|661.78|661.28|661.68|661.18|661.88|661.38|661.68|661.18|0
1611194700000|2021-01-21 02:05:00|661.78|661.28|661.98|661.48|661.98|661.48|661.78|661.28|0
1611195000000|2021-01-21 02:10:00|661.88|661.38|661.98|661.48|661.98|661.48|661.88|661.38|0
1611195300000|2021-01-21 02:15:00|661.88|661.38|661.88|661.38|661.98|661.48|661.68|661.18|0
1611195600000|2021-01-21 02:20:00|661.78|661.28|661.68|661.18|661.88|661.38|661.68|661.18|0
1611196200000|2021-01-21 02:30:00|661.78|661.28|661.48|660.98|661.88|661.38|661.48|660.98|0
1611196500000|2021-01-21 02:35:00|661.58|661.08|661.68|661.18|661.78|661.28|661.48|660.98|0
1611196800000|2021-01-21 02:40:00|661.78|661.28|661.98|661.48|661.98|661.48|661.78|661.28|0
1611197100000|2021-01-21 02:45:00|661.88|661.38|662.08|661.58|662.08|661.58|661.88|661.38|0
1611197400000|2021-01-21 02:50:00|662.18|661.68|662.18|661.68|662.18|661.68|662.18|661.68|0
1611198000000|2021-01-21 03:00:00|662.28|661.78|662.28|661.78|662.38|661.88|662.18|661.68|0
1611198300000|2021-01-21 03:05:00|662.18|661.68|662.28|661.78|662.38|661.88|662.18|661.68|0
1611198600000|2021-01-21 03:10:00|662.18|661.68|662.38|661.88|662.38|661.88|662.18|661.68|0
1611198900000|2021-01-21 03:15:00|662.28|661.78|662.38|661.88|662.58|662.08|662.28|661.78|0
1611199200000|2021-01-21 03:20:00|662.48|661.98|662.38|661.88|662.58|662.08|662.38|661.88|0
1611199500000|2021-01-21 03:25:00|662.28|661.78|662.38|661.88|662.38|661.88|662.18|661.68|0
1611199800000|2021-01-21 03:30:00|662.28|661.78|662.18|661.68|662.38|661.88|662.08|661.58|0
1611200100000|2021-01-21 03:35:00|662.28|661.78|662.38|661.88|662.38|661.88|662.18|661.68|0
1611200400000|2021-01-21 03:40:00|662.28|661.78|662.58|662.08|662.58|662.08|662.28|661.78|0
1611200700000|2021-01-21 03:45:00|662.68|662.18|662.38|661.88|662.68|662.18|662.38|661.88|0
1611201000000|2021-01-21 03:50:00|662.48|661.98|662.48|661.98|662.58|662.08|662.38|661.88|0
1611201300000|2021-01-21 03:55:00|662.38|661.88|662.38|661.88|662.48|661.98|662.38|661.88|0
1611201600000|2021-01-21 04:00:00|662.48|661.98|662.38|661.88|662.58|662.08|662.38|661.88|0
1611201900000|2021-01-21 04:05:00|662.28|661.78|662.58|662.08|662.58|662.08|662.28|661.78|0
1611202200000|2021-01-21 04:10:00|662.48|661.98|662.48|661.98|662.58|662.08|662.38|661.88|0
1611202500000|2021-01-21 04:15:00|662.38|661.88|662.38|661.88|662.38|661.88|662.38|661.88|0
1611202800000|2021-01-21 04:20:00|662.48|661.98|662.38|661.88|662.48|661.98|662.38|661.88|0
1611203100000|2021-01-21 04:25:00|662.48|661.98|662.58|662.08|662.58|662.08|662.38|661.88|0
1611203700000|2021-01-21 04:35:00|662.68|662.18|662.58|662.08|662.78|662.28|662.58|662.08|0
1611204600000|2021-01-21 04:50:00|662.38|661.88|662.38|661.88|662.48|661.98|662.38|661.88|0
1611204900000|2021-01-21 04:55:00|662.48|661.98|662.28|661.78|662.58|662.08|662.28|661.78|0
1611205200000|2021-01-21 05:00:00|662.18|661.68|662.38|661.88|662.38|661.88|662.08|661.58|0
1611205500000|2021-01-21 05:05:00|662.28|661.78|662.38|661.88|662.38|661.88|662.28|661.78|0
1611205800000|2021-01-21 05:10:00|662.28|661.78|662.08|661.58|662.28|661.78|662.08|661.58|0
1611206400000|2021-01-21 05:20:00|661.98|661.48|662.28|661.78|662.28|661.78|661.98|661.48|0
1611206700000|2021-01-21 05:25:00|662.38|661.88|662.38|661.88|662.48|661.98|662.28|661.78|0
1611207000000|2021-01-21 05:30:00|662.28|661.78|661.98|661.48|662.48|661.98|661.98|661.48|0
1611207300000|2021-01-21 05:35:00|661.88|661.38|662.08|661.58|662.18|661.68|661.88|661.38|0
1611207600000|2021-01-21 05:40:00|661.98|661.48|662.18|661.68|662.28|661.78|661.98|661.48|0
1611207900000|2021-01-21 05:45:00|662.08|661.58|662.18|661.68|662.28|661.78|662.08|661.58|0
1611208200000|2021-01-21 05:50:00|662.08|661.58|662.18|661.68|662.28|661.78|662.08|661.58|0
1611208500000|2021-01-21 05:55:00|662.28|661.78|662.28|661.78|662.28|661.78|662.08|661.58|0
1611209100000|2021-01-21 06:05:00|662.18|661.68|662.28|661.78|662.28|661.78|662.08|661.58|0
1611209400000|2021-01-21 06:10:00|662.18|661.68|662.28|661.78|662.28|661.78|662.08|661.58|0
1611209700000|2021-01-21 06:15:00|662.18|661.68|662.08|661.58|662.18|661.68|662.08|661.58|0
1611210000000|2021-01-21 06:20:00|662.18|661.68|662.08|661.58|662.28|661.78|662.08|661.58|0
1611210300000|2021-01-21 06:25:00|662.18|661.68|661.88|661.38|662.18|661.68|661.88|661.38|0
1611210600000|2021-01-21 06:30:00|661.78|661.28|661.58|661.08|661.88|661.38|661.58|661.08|0
1611210900000|2021-01-21 06:35:00|661.78|661.28|661.58|661.08|661.78|661.28|661.58|661.08|0
1611211200000|2021-01-21 06:40:00|661.48|660.98|661.78|661.28|661.78|661.28|661.48|660.98|0
1611211500000|2021-01-21 06:45:00|661.68|661.18|661.58|661.08|661.78|661.28|661.58|661.08|0
1611211800000|2021-01-21 06:50:00|661.48|660.98|661.58|661.08|661.58|661.08|661.48|660.98|0
1611212100000|2021-01-21 06:55:00|661.68|661.18|661.88|661.38|661.88|661.38|661.68|661.18|0
1611212400000|2021-01-21 07:00:00|661.78|661.58|662.48|662.18|662.78|662.48|661.68|661.38|184
1611212700000|2021-01-21 07:05:00|662.58|662.28|663.28|662.98|663.28|662.98|662.58|662.28|129
1611213000000|2021-01-21 07:10:00|663.38|663.08|663.18|662.88|663.38|663.08|663.08|662.78|112
1611213300000|2021-01-21 07:15:00|663.08|662.78|663.28|662.98|663.28|662.98|662.88|662.58|91
1611213600000|2021-01-21 07:20:00|663.18|662.88|662.98|662.68|663.18|662.88|662.58|662.28|125
1611213900000|2021-01-21 07:25:00|662.88|662.58|662.78|662.48|663.08|662.78|662.68|662.38|56
1611214200000|2021-01-21 07:30:00|662.88|662.58|662.98|662.68|662.98|662.68|662.68|662.38|41
1611214500000|2021-01-21 07:35:00|662.88|662.58|663.28|662.98|663.28|662.98|662.88|662.58|46
1611214800000|2021-01-21 07:40:00|663.18|662.88|663.48|663.18|663.48|663.18|663.08|662.78|47
1611215100000|2021-01-21 07:45:00|663.38|663.08|663.48|663.18|663.58|663.28|663.38|663.08|104
1611215400000|2021-01-21 07:50:00|663.38|663.08|663.38|663.08|663.58|663.28|663.28|662.98|23
1611215700000|2021-01-21 07:55:00|663.28|662.98|663.58|663.28|663.68|663.38|663.18|662.88|93
1611216000000|2021-01-21 08:00:00|663.48|663.38|664.08|663.98|664.18|664.08|662.88|662.78|1063
1611216300000|2021-01-21 08:05:00|664.18|664.08|663.88|663.78|664.28|664.18|663.48|663.38|435
1611216600000|2021-01-21 08:10:00|663.98|663.88|663.58|663.48|664.18|664.08|663.48|663.38|392
1611216900000|2021-01-21 08:15:00|663.68|663.58|662.58|662.48|663.68|663.58|662.28|662.18|344
1611217200000|2021-01-21 08:20:00|662.48|662.38|663.78|663.68|663.98|663.88|662.48|662.38|267
1611217500000|2021-01-21 08:25:00|663.88|663.78|664.08|663.98|664.38|664.28|663.88|663.78|218
1611217800000|2021-01-21 08:30:00|664.18|664.08|664.18|664.08|664.88|664.78|663.78|663.68|264
1611218100000|2021-01-21 08:35:00|664.28|664.18|663.98|663.88|664.28|664.18|663.78|663.68|173
1611218400000|2021-01-21 08:40:00|664|663.9|664.5|664.4|664.5|664.4|663.5|663.4|267
1611218700000|2021-01-21 08:45:00|664.4|664.3|664.1|664|664.5|664.4|663.9|663.8|143
1611219000000|2021-01-21 08:50:00|664|663.9|664.1|664|664.2|664.1|663.8|663.7|119
1611219300000|2021-01-21 08:55:00|664|663.9|663.9|663.8|664.4|664.3|663.6|663.5|117
1611219600000|2021-01-21 09:00:00|663.8|663.7|664.3|664.2|664.6|664.5|663.8|663.7|105
1611219900000|2021-01-21 09:05:00|664.2|664.1|664.5|664.4|664.6|664.5|664|663.9|79
1611220200000|2021-01-21 09:10:00|664.6|664.5|664.6|664.5|664.8|664.7|664.5|664.4|165
1611220500000|2021-01-21 09:15:00|664.5|664.4|664.2|664.1|664.8|664.7|664.2|664.1|130
1611220800000|2021-01-21 09:20:00|664.1|664|664.5|664.4|664.8|664.7|664.1|664|139
1611221100000|2021-01-21 09:25:00|664.4|664.3|664.7|664.6|664.8|664.7|664.1|664|177
1611221400000|2021-01-21 09:30:00|664.8|664.7|664.6|664.5|665.2|665.1|664.6|664.5|246
1611221700000|2021-01-21 09:35:00|664.5|664.4|664.8|664.7|664.9|664.8|664.1|664|143
1611222000000|2021-01-21 09:40:00|664.9|664.8|664.9|664.8|665.2|665.1|664.8|664.7|119
1611222300000|2021-01-21 09:45:00|665|664.9|664.9|664.8|665.1|665|664.8|664.7|60
1611222600000|2021-01-21 09:50:00|664.8|664.7|664.4|664.3|664.9|664.8|664.4|664.3|103
1611222900000|2021-01-21 09:55:00|664.5|664.4|664.4|664.3|664.5|664.4|664.1|664|93
1611223200000|2021-01-21 10:00:00|664.3|664.2|664.7|664.6|664.8|664.7|664.3|664.2|117
1611223500000|2021-01-21 10:05:00|664.6|664.5|664.5|664.4|664.8|664.7|664.5|664.4|69
1611223800000|2021-01-21 10:10:00|664.6|664.5|664.6|664.5|664.8|664.7|664.4|664.3|58
1611224100000|2021-01-21 10:15:00|664.5|664.4|664.7|664.6|665|664.9|664.1|664|175
1611224400000|2021-01-21 10:20:00|664.6|664.5|664.8|664.7|664.9|664.8|664.5|664.4|50
1611224700000|2021-01-21 10:25:00|664.7|664.6|664.9|664.8|665|664.9|664.7|664.6|96
1611225000000|2021-01-21 10:30:00|664.8|664.7|665.1|665|665.2|665.1|664.8|664.7|151
1611225300000|2021-01-21 10:35:00|665|664.9|665.2|665.1|665.3|665.2|665|664.9|65
1611225600000|2021-01-21 10:40:00|665.3|665.2|665.2|665.1|665.4|665.3|665|664.9|119
1611225900000|2021-01-21 10:45:00|665.3|665.2|665.4|665.3|665.4|665.3|665.2|665.1|38
1611226200000|2021-01-21 10:50:00|665.5|665.4|665.6|665.5|665.6|665.5|665.4|665.3|75
1611226500000|2021-01-21 10:55:00|665.7|665.6|665.8|665.7|665.9|665.8|665.6|665.5|92
1611226800000|2021-01-21 11:00:00|665.7|665.6|665.7|665.6|665.9|665.8|665.6|665.5|65
1611227100000|2021-01-21 11:05:00|665.8|665.7|665.4|665.3|665.8|665.7|665.3|665.2|127
1611227400000|2021-01-21 11:10:00|665.3|665.2|665.4|665.3|665.4|665.3|665.3|665.2|26
1611227700000|2021-01-21 11:15:00|665.3|665.2|665.4|665.3|665.6|665.5|665.1|665|41
1611228000000|2021-01-21 11:20:00|665.5|665.4|665.6|665.5|665.8|665.7|665.4|665.3|45
1611228300000|2021-01-21 11:25:00|665.7|665.6|665.7|665.6|665.8|665.7|665.5|665.4|43
1611228600000|2021-01-21 11:30:00|665.6|665.5|665.9|665.8|665.9|665.8|665.6|665.5|48
1611228900000|2021-01-21 11:35:00|666|665.9|665.6|665.5|666|665.9|665.6|665.5|46
1611229200000|2021-01-21 11:40:00|665.5|665.4|665.6|665.5|665.6|665.5|665.3|665.2|78
1611229500000|2021-01-21 11:45:00|665.5|665.4|666.3|666.2|666.3|666.2|665.5|665.4|94
1611229800000|2021-01-21 11:50:00|666.4|666.3|666.3|666.2|666.7|666.6|666.3|666.2|144
1611230100000|2021-01-21 11:55:00|666.2|666.1|666.6|666.5|666.6|666.5|666.1|666|75
1611230400000|2021-01-21 12:00:00|666.7|666.6|666.4|666.3|666.8|666.7|666.3|666.2|100
1611230700000|2021-01-21 12:05:00|666.3|666.2|666.4|666.3|666.5|666.4|666.2|666.1|80
1611231000000|2021-01-21 12:10:00|666.3|666.2|666.3|666.2|666.4|666.3|666.1|666|64
1611231300000|2021-01-21 12:15:00|666.4|666.3|666.3|666.2|666.5|666.4|666.3|666.2|28
1611231600000|2021-01-21 12:20:00|666.2|666.1|666.2|666.1|666.4|666.3|666.1|666|31
1611231900000|2021-01-21 12:25:00|666.3|666.2|666.5|666.4|666.6|666.5|666.2|666.1|86
1611232200000|2021-01-21 12:30:00|666.4|666.3|666.4|666.3|666.7|666.6|666.4|666.3|124
1611232500000|2021-01-21 12:35:00|666.5|666.4|666.2|666.1|666.5|666.4|666.2|666.1|88
1611232800000|2021-01-21 12:40:00|666.22|666.12|666.02|665.92|666.22|666.12|665.82|665.72|105
1611233100000|2021-01-21 12:45:00|666.12|666.02|665.62|665.52|666.22|666.12|665.42|665.32|97
1611233400000|2021-01-21 12:50:00|665.72|665.62|665.62|665.52|665.82|665.72|665.42|665.32|107
1611233700000|2021-01-21 12:55:00|665.52|665.42|665.62|665.52|665.72|665.62|665.42|665.32|39
1611234000000|2021-01-21 13:00:00|665.52|665.42|666.02|665.92|666.12|666.02|665.52|665.42|97
1611234300000|2021-01-21 13:05:00|666.12|666.02|665.92|665.82|666.22|666.12|665.92|665.82|87
1611234600000|2021-01-21 13:10:00|666.02|665.92|665.92|665.82|666.12|666.02|665.82|665.72|90
1611234900000|2021-01-21 13:15:00|665.82|665.72|665.92|665.82|665.92|665.82|665.52|665.42|114
1611235200000|2021-01-21 13:20:00|666.02|665.92|666.02|665.92|666.02|665.92|665.82|665.72|56
1611235500000|2021-01-21 13:25:00|665.92|665.82|666.12|666.02|666.12|666.02|665.82|665.72|54
1611235800000|2021-01-21 13:30:00|666.02|665.92|665.92|665.82|666.32|666.22|665.82|665.72|133
1611236100000|2021-01-21 13:35:00|665.82|665.72|665.22|665.12|666.02|665.92|664.92|664.82|349
1611236400000|2021-01-21 13:40:00|665.12|665.02|665.12|665.02|665.72|665.62|665.02|664.92|207
1611236700000|2021-01-21 13:45:00|665.22|665.12|665.22|665.12|665.62|665.52|664.82|664.72|201
1611237000000|2021-01-21 13:50:00|665.12|665.02|664.32|664.22|665.32|665.22|664.02|663.92|412
1611237300000|2021-01-21 13:55:00|664.42|664.32|664.82|664.72|665.22|665.12|664.42|664.32|250
1611237600000|2021-01-21 14:00:00|664.72|664.62|664.72|664.62|664.82|664.72|664.52|664.42|136
1611237900000|2021-01-21 14:05:00|664.82|664.72|664.72|664.62|664.82|664.72|664.52|664.42|92
1611238200000|2021-01-21 14:10:00|664.62|664.52|665.12|665.02|665.12|665.02|664.62|664.52|66
1611238500000|2021-01-21 14:15:00|665.22|665.12|665.42|665.32|665.52|665.42|665.12|665.02|106
1611238800000|2021-01-21 14:20:00|665.52|665.42|665.62|665.52|665.72|665.62|665.32|665.22|77
1611239100000|2021-01-21 14:25:00|665.72|665.62|665.12|665.02|665.72|665.62|665.12|665.02|101
1611239400000|2021-01-21 14:30:00|665.22|665.12|664.32|664.22|665.62|665.52|664.22|664.12|335
1611239700000|2021-01-21 14:35:00|664.42|664.32|664.02|663.92|664.82|664.72|664.02|663.92|330
1611240000000|2021-01-21 14:40:00|663.92|663.82|664.22|664.12|664.42|664.32|663.72|663.62|312
1611240300000|2021-01-21 14:45:00|664.32|664.22|665.22|665.12|665.32|665.22|664.32|664.22|287
1611240600000|2021-01-21 14:50:00|665.12|665.02|664.22|664.12|665.42|665.32|664.02|663.92|379
1611240900000|2021-01-21 14:55:00|664.12|664.02|664.22|664.12|664.42|664.32|663.72|663.62|304
1611241200000|2021-01-21 15:00:00|664.32|664.22|664.02|663.92|664.42|664.32|663.72|663.62|260
1611241500000|2021-01-21 15:05:00|663.92|663.82|663.82|663.72|664.02|663.92|663.52|663.42|255
1611241800000|2021-01-21 15:10:00|663.76|663.66|664.46|664.36|664.56|664.46|663.76|663.66|198
1611242100000|2021-01-21 15:15:00|664.56|664.46|665.26|665.16|665.46|665.36|664.46|664.36|306
1611242400000|2021-01-21 15:20:00|665.16|665.06|664.46|664.36|665.16|665.06|664.26|664.16|219
1611242700000|2021-01-21 15:25:00|664.36|664.26|664.36|664.26|664.56|664.46|664.26|664.16|124
1611243000000|2021-01-21 15:30:00|664.46|664.36|664.36|664.26|664.66|664.56|664.16|664.06|137
1611243300000|2021-01-21 15:35:00|664.46|664.36|663.76|663.66|664.46|664.36|663.76|663.66|165
1611243600000|2021-01-21 15:40:00|663.86|663.76|664.36|664.26|664.36|664.26|663.86|663.76|94
1611243900000|2021-01-21 15:45:00|664.26|664.16|664.36|664.26|664.56|664.46|664.16|664.06|143
1611244200000|2021-01-21 15:50:00|664.46|664.36|664.26|664.16|664.46|664.36|664.16|664.06|142
1611244500000|2021-01-21 15:55:00|664.36|664.26|664.86|664.76|664.86|664.76|664.16|664.06|97
1611244800000|2021-01-21 16:00:00|664.96|664.86|664.76|664.66|665.16|665.06|664.56|664.46|221
1611245100000|2021-01-21 16:05:00|664.86|664.76|664.56|664.46|664.86|664.76|664.46|664.36|174
1611245400000|2021-01-21 16:10:00|664.46|664.36|664.66|664.56|664.76|664.66|664.26|664.16|134
1611245700000|2021-01-21 16:15:00|664.76|664.66|664.96|664.86|664.96|664.86|664.56|664.46|134
1611246000000|2021-01-21 16:20:00|664.86|664.76|665.26|665.16|665.36|665.26|664.86|664.76|131
1611246300000|2021-01-21 16:25:00|665.36|665.26|665.16|665.06|665.46|665.36|665.06|664.96|295
1611246600000|2021-01-21 16:30:00|665.36|664.96|664.36|664.06|665.36|665.06|664.26|663.96|466
1611246900000|2021-01-21 16:35:00|664.26|663.96|664.06|663.76|664.36|664.06|663.76|663.46|251
1611247200000|2021-01-21 16:40:00|663.96|663.66|664.06|663.76|664.16|663.86|663.86|663.56|84
1611247500000|2021-01-21 16:45:00|664.16|663.86|664.06|663.76|664.36|664.06|664.06|663.76|55
1611247800000|2021-01-21 16:50:00|664.16|663.86|664.16|663.86|664.26|663.96|664.06|663.76|64
1611248100000|2021-01-21 16:55:00|664.26|663.96|664.26|663.96|664.56|664.26|664.16|663.86|33
1611248400000|2021-01-21 17:00:00|664.36|664.06|664.26|663.96|664.36|664.06|664.16|663.86|45
1611248700000|2021-01-21 17:05:00|664.16|663.86|664.06|663.76|664.36|664.06|664.06|663.76|16
1611249000000|2021-01-21 17:10:00|663.96|663.66|663.66|663.36|663.96|663.66|663.56|663.26|101
1611249300000|2021-01-21 17:15:00|663.56|663.26|663.56|663.26|663.76|663.46|663.46|663.16|29
1611249600000|2021-01-21 17:20:00|663.46|663.16|663.56|663.26|663.66|663.36|663.36|663.06|52
1611249900000|2021-01-21 17:25:00|663.66|663.36|663.76|663.46|663.96|663.66|663.56|663.26|58
1611250200000|2021-01-21 17:30:00|663.66|663.36|663.96|663.66|664.06|663.76|663.66|663.36|54
1611250500000|2021-01-21 17:35:00|664.06|663.76|663.66|663.36|664.06|663.76|663.66|663.36|17
1611250800000|2021-01-21 17:40:00|663.76|663.46|663.86|663.56|663.96|663.66|663.66|663.36|9
1611251100000|2021-01-21 17:45:00|663.76|663.46|663.76|663.46|663.96|663.66|663.66|663.36|33
1611251400000|2021-01-21 17:50:00|663.86|663.56|663.56|663.26|663.86|663.56|663.56|663.26|13
1611251700000|2021-01-21 17:55:00|663.46|663.16|663.76|663.46|663.76|663.46|663.46|663.16|26
1611252000000|2021-01-21 18:00:00|663.86|663.56|663.76|663.46|663.96|663.66|663.56|663.26|26
1611252300000|2021-01-21 18:05:00|663.66|663.36|663.96|663.66|663.96|663.66|663.66|663.36|21
1611252600000|2021-01-21 18:10:00|663.86|663.56|663.86|663.56|663.86|663.56|663.86|663.56|16
1611252900000|2021-01-21 18:15:00|663.76|663.46|664.16|663.86|664.16|663.86|663.76|663.46|19
1611253200000|2021-01-21 18:20:00|664.26|663.96|664.26|663.96|664.36|664.06|664.16|663.86|22
1611253500000|2021-01-21 18:25:00|664.16|663.86|664.06|663.76|664.26|663.96|663.86|663.56|19
1611253800000|2021-01-21 18:30:00|663.96|663.66|664.16|663.86|664.16|663.86|663.96|663.66|12
1611254100000|2021-01-21 18:35:00|664.06|663.76|664.16|663.86|664.16|663.86|663.86|663.56|10
1611254400000|2021-01-21 18:40:00|664.06|663.76|664.26|663.96|664.36|664.06|664.06|663.76|13
1611254700000|2021-01-21 18:45:00|664.16|663.86|664.06|663.76|664.26|663.96|663.96|663.66|19
1611255000000|2021-01-21 18:50:00|663.96|663.66|664.06|663.76|664.16|663.86|663.96|663.66|3
1611255300000|2021-01-21 18:55:00|664.16|663.86|664.26|663.96|664.36|664.06|664.16|663.86|9
1611255600000|2021-01-21 19:00:00|664.36|664.06|664.46|664.16|664.46|664.16|664.26|663.96|23
1611255900000|2021-01-21 19:05:00|664.56|664.26|664.76|664.46|664.76|664.46|664.46|664.16|32
1611256200000|2021-01-21 19:10:00|664.86|664.56|664.86|664.56|664.96|664.66|664.76|664.46|32
1611256500000|2021-01-21 19:15:00|664.96|664.66|665.06|664.76|665.06|664.76|664.86|664.56|15
1611256800000|2021-01-21 19:20:00|664.96|664.66|664.86|664.56|665.06|664.76|664.76|664.46|11
1611257100000|2021-01-21 19:25:00|664.76|664.46|664.76|664.46|664.86|664.56|664.76|664.46|6
1611257400000|2021-01-21 19:30:00|664.66|664.36|664.56|664.26|664.76|664.46|664.46|664.16|46
1611257700000|2021-01-21 19:35:00|664.66|664.36|664.66|664.36|664.76|664.46|664.56|664.26|18
1611258000000|2021-01-21 19:40:00|664.56|664.26|664.56|664.26|664.66|664.36|664.56|664.26|5
1611258300000|2021-01-21 19:45:00|664.46|664.16|664.36|664.06|664.56|664.26|664.26|663.96|45
1611258600000|2021-01-21 19:50:00|664.46|664.16|664.36|664.06|664.56|664.26|664.36|664.06|14
1611258900000|2021-01-21 19:55:00|664.46|664.16|664.66|664.36|664.66|664.36|664.36|664.06|13
1611259200000|2021-01-21 20:00:00|664.56|664.26|664.66|664.36|664.76|664.46|664.36|664.06|33
1611259500000|2021-01-21 20:05:00|664.56|664.26|664.66|664.36|664.66|664.36|664.56|664.26|2
1611259800000|2021-01-21 20:10:00|664.56|664.26|664.36|664.06|664.56|664.26|664.36|664.06|15
1611260100000|2021-01-21 20:15:00|664.46|664.16|664.16|663.86|664.46|664.16|664.06|663.76|51
1611260400000|2021-01-21 20:20:00|664.06|663.76|664.06|663.76|664.26|663.96|664.06|663.76|71
1611260700000|2021-01-21 20:25:00|663.96|663.66|664.06|663.76|664.16|663.86|663.86|663.56|35
1611261000000|2021-01-21 20:30:00|664.16|663.86|664.06|663.76|664.36|664.06|664.06|663.76|66
1611261300000|2021-01-21 20:35:00|664.16|663.86|663.96|663.66|664.26|663.96|663.86|663.56|44
1611261600000|2021-01-21 20:40:00|663.86|663.56|664.16|663.86|664.16|663.86|663.86|663.56|41
1611261900000|2021-01-21 20:45:00|664.26|663.96|664.46|664.16|664.56|664.26|664.16|663.86|31
1611262200000|2021-01-21 20:50:00|664.56|664.26|664.66|664.36|664.76|664.46|664.26|663.96|69
1611262500000|2021-01-21 20:55:00|664.76|664.46|664.86|664.56|665.16|664.86|664.56|664.26|69
1611262800000|2021-01-21 21:00:00|665.26|664.96|665.16|664.66|665.36|664.96|664.96|664.46|0
1611263100000|2021-01-21 21:05:00|665.26|664.76|665.16|664.66|665.26|664.76|665.06|664.56|0
1611263400000|2021-01-21 21:10:00|665.06|664.56|665.06|664.56|665.16|664.66|665.06|664.56|0
1611263700000|2021-01-21 21:15:00|665.16|664.66|665.16|664.66|665.16|664.66|665.06|664.56|0
1611264000000|2021-01-21 21:20:00|665.06|664.56|665.06|664.56|665.06|664.56|665.06|664.56|0
1611264600000|2021-01-21 21:30:00|664.96|664.46|665.46|664.96|665.46|664.96|664.86|664.36|0
1611264900000|2021-01-21 21:35:00|665.36|664.86|665.36|664.86|665.46|664.96|665.26|664.76|0
1611265200000|2021-01-21 21:40:00|665.26|664.76|665.46|664.96|665.46|664.96|665.26|664.76|0
1611265500000|2021-01-21 21:45:00|665.36|664.86|665.46|664.96|665.56|665.06|665.36|664.86|0
1611265800000|2021-01-21 21:50:00|665.36|664.86|665.26|664.76|665.56|665.06|665.26|664.76|0
1611266100000|2021-01-21 21:55:00|665.36|664.86|665.36|664.86|665.36|664.86|665.26|664.76|0
1611266400000|2021-01-21 22:00:00|665.16|664.66|665.16|664.66|665.16|664.66|665.16|664.66|0
1611266700000|2021-01-21 22:05:00|665.26|664.76|665.26|664.76|665.26|664.76|665.26|664.76|0
1611267300000|2021-01-21 22:15:00|665.36|664.86|665.26|664.76|665.36|664.86|665.26|664.76|0
1611267900000|2021-01-21 22:25:00|665.16|664.66|665.16|664.66|665.16|664.66|665.16|664.66|0
1611268200000|2021-01-21 22:30:00|665.26|664.76|665.26|664.76|665.26|664.76|665.26|664.76|0
1611268800000|2021-01-21 22:40:00|665.16|664.66|665.16|664.66|665.16|664.66|665.16|664.66|0
1611269100000|2021-01-21 22:45:00|665.26|664.76|665.16|664.66|665.26|664.76|665.16|664.66|0
1611269400000|2021-01-21 22:50:00|665.26|664.76|665.26|664.76|665.26|664.76|665.16|664.66|0
1611270000000|2021-01-21 23:00:00|665.36|664.86|665.26|664.76|665.66|665.16|665.16|664.66|0
1611270300000|2021-01-21 23:05:00|665.36|664.86|665.36|664.86|665.56|665.06|665.26|664.76|0
1611270600000|2021-01-21 23:10:00|665.46|664.96|665.16|664.66|665.46|664.96|665.16|664.66|0
1611270900000|2021-01-21 23:15:00|665.06|664.56|664.86|664.36|665.06|664.56|664.76|664.26|0
1611271200000|2021-01-21 23:20:00|664.96|664.46|664.76|664.26|664.96|664.46|664.66|664.16|0
1611271500000|2021-01-21 23:25:00|664.86|664.36|664.96|664.46|664.96|664.46|664.76|664.26|0
1611271800000|2021-01-21 23:30:00|665.06|664.56|665.16|664.66|665.16|664.66|664.96|664.46|0
1611272100000|2021-01-21 23:35:00|665.06|664.56|665.06|664.56|665.16|664.66|664.96|664.46|0
1611272400000|2021-01-21 23:40:00|664.96|664.46|664.96|664.46|664.96|664.46|664.96|664.46|0
1611272700000|2021-01-21 23:45:00|664.86|664.36|664.86|664.36|664.96|664.46|664.86|664.36|0
1611273000000|2021-01-21 23:50:00|664.76|664.26|664.76|664.26|664.86|664.36|664.66|664.16|0
1611273300000|2021-01-21 23:55:00|664.86|664.36|664.86|664.36|664.96|664.46|664.76|664.26|0
1611273600000|2021-01-22 00:00:00|664.76|664.26|664.86|664.36|664.96|664.46|664.76|664.26|0
1611273900000|2021-01-22 00:05:00|664.96|664.46|665.36|664.86|665.36|664.86|664.76|664.26|0
1611274200000|2021-01-22 00:10:00|665.26|664.76|665.16|664.66|665.26|664.76|665.16|664.66|0
1611274500000|2021-01-22 00:15:00|665.26|664.76|664.66|664.16|665.26|664.76|664.66|664.16|0
1611274800000|2021-01-22 00:20:00|664.76|664.26|664.86|664.36|664.96|664.46|664.66|664.16|0
1611275100000|2021-01-22 00:25:00|664.96|664.46|665.06|664.56|665.16|664.66|664.96|664.46|0
1611275400000|2021-01-22 00:30:00|664.96|664.46|664.66|664.16|665.06|664.56|664.56|664.06|0
1611275700000|2021-01-22 00:35:00|664.76|664.26|664.66|664.16|665.06|664.56|664.56|664.06|0
1611276000000|2021-01-22 00:40:00|664.86|664.36|664.66|664.16|664.86|664.36|664.56|664.06|0
1611276300000|2021-01-22 00:45:00|664.56|664.06|664.46|663.96|664.66|664.16|664.46|663.96|0
1611276600000|2021-01-22 00:50:00|664.36|663.86|663.96|663.46|664.36|663.86|663.96|663.46|0
1611276900000|2021-01-22 00:55:00|664.06|663.56|663.96|663.46|664.16|663.66|663.96|663.46|0
1611277200000|2021-01-22 01:00:00|663.86|663.36|663.66|663.16|663.96|663.46|663.66|663.16|0
1611277500000|2021-01-22 01:05:00|663.86|663.36|664.16|663.66|664.16|663.66|663.86|663.36|0
1611277800000|2021-01-22 01:10:00|664.06|663.56|664.16|663.66|664.16|663.66|663.96|663.46|0
1611278100000|2021-01-22 01:15:00|664.06|663.56|663.76|663.26|664.16|663.66|663.66|663.16|0
1611278400000|2021-01-22 01:20:00|663.86|663.36|663.86|663.36|663.96|663.46|663.56|663.06|0
1611278700000|2021-01-22 01:25:00|663.76|663.26|663.86|663.36|663.86|663.36|663.66|663.16|0
1611279000000|2021-01-22 01:30:00|663.76|663.26|663.96|663.46|663.96|663.46|663.66|663.16|0
1611279300000|2021-01-22 01:35:00|664.06|663.56|664.16|663.66|664.26|663.76|663.96|663.46|0
1611279600000|2021-01-22 01:40:00|664.06|663.56|664.16|663.66|664.16|663.66|663.96|663.46|0
1611279900000|2021-01-22 01:45:00|664.06|663.56|664.16|663.66|664.16|663.66|663.96|663.46|0
1611280200000|2021-01-22 01:50:00|664.06|663.56|664.06|663.56|664.16|663.66|663.96|663.46|0
1611280500000|2021-01-22 01:55:00|664.16|663.66|664.26|663.76|664.26|663.76|664.16|663.66|0
1611280800000|2021-01-22 02:00:00|664.16|663.66|664.16|663.66|664.16|663.66|663.86|663.36|0
1611281100000|2021-01-22 02:05:00|664.06|663.56|663.66|663.16|664.16|663.66|663.66|663.16|0
1611281400000|2021-01-22 02:10:00|663.76|663.26|663.16|662.66|663.76|663.26|663.16|662.66|0
1611281700000|2021-01-22 02:15:00|663.06|662.56|663.16|662.66|663.26|662.76|662.76|662.26|0
1611282000000|2021-01-22 02:20:00|663.06|662.56|663.16|662.66|663.16|662.66|662.76|662.26|0
1611282300000|2021-01-22 02:25:00|663.06|662.56|663.16|662.66|663.26|662.76|663.06|662.56|0
1611282600000|2021-01-22 02:30:00|663.26|662.76|663.26|662.76|663.26|662.76|663.26|662.76|0
1611283200000|2021-01-22 02:40:00|663.36|662.86|663.76|663.26|663.96|663.46|663.36|662.86|0
1611283500000|2021-01-22 02:45:00|663.66|663.16|663.56|663.06|663.66|663.16|663.56|663.06|0
1611283800000|2021-01-22 02:50:00|663.66|663.16|663.46|662.96|663.76|663.26|663.46|662.96|0
1611284100000|2021-01-22 02:55:00|663.36|662.86|663.26|662.76|663.46|662.96|663.06|662.56|0
1611284400000|2021-01-22 03:00:00|663.16|662.66|663.56|663.06|663.56|663.06|663.16|662.66|0
1611284700000|2021-01-22 03:05:00|663.46|662.96|663.36|662.86|663.46|662.96|663.26|662.76|0
1611285000000|2021-01-22 03:10:00|663.26|662.76|663.06|662.56|663.46|662.96|663.06|662.56|0
1611285300000|2021-01-22 03:15:00|662.96|662.46|662.76|662.26|663.06|662.56|662.56|662.06|0
1611285600000|2021-01-22 03:20:00|662.66|662.16|662.96|662.46|662.96|662.46|662.56|662.06|0
1611285900000|2021-01-22 03:25:00|662.86|662.36|662.76|662.26|662.86|662.36|662.76|662.26|0
1611286200000|2021-01-22 03:30:00|662.66|662.16|662.66|662.16|662.76|662.26|662.46|661.96|0
1611286500000|2021-01-22 03:35:00|662.76|662.26|662.66|662.16|662.76|662.26|662.66|662.16|0
1611286800000|2021-01-22 03:40:00|662.56|662.06|662.66|662.16|662.76|662.26|662.56|662.06|0
1611287100000|2021-01-22 03:45:00|662.56|662.06|662.76|662.26|662.76|662.26|662.46|661.96|0
1611287400000|2021-01-22 03:50:00|662.86|662.36|662.96|662.46|662.96|662.46|662.76|662.26|0
1611287700000|2021-01-22 03:55:00|663.06|662.56|662.96|662.46|663.16|662.66|662.96|662.46|0
1611288000000|2021-01-22 04:00:00|663.06|662.56|662.96|662.46|663.06|662.56|662.96|662.46|0
1611288300000|2021-01-22 04:05:00|663.06|662.56|663.06|662.56|663.06|662.56|663.06|662.56|0
1611288600000|2021-01-22 04:10:00|663.16|662.66|663.06|662.56|663.26|662.76|663.06|662.56|0
1611288900000|2021-01-22 04:15:00|663.16|662.66|663.26|662.76|663.26|662.76|663.06|662.56|0
1611289200000|2021-01-22 04:20:00|663.16|662.66|663.26|662.76|663.46|662.96|663.16|662.66|0
1611289500000|2021-01-22 04:25:00|663.36|662.86|663.46|662.96|663.76|663.26|663.36|662.86|0
1611289800000|2021-01-22 04:30:00|663.56|663.06|663.46|662.96|663.56|663.06|663.46|662.96|0
1611290700000|2021-01-22 04:45:00|663.36|662.86|663.26|662.76|663.36|662.86|663.26|662.76|0
1611291000000|2021-01-22 04:50:00|663.16|662.66|662.96|662.46|663.16|662.66|662.96|662.46|0
1611291300000|2021-01-22 04:55:00|663.06|662.56|663.16|662.66|663.26|662.76|663.06|662.56|0
1611291600000|2021-01-22 05:00:00|663.06|662.56|663.26|662.76|663.46|662.96|663.06|662.56|0
1611291900000|2021-01-22 05:05:00|663.36|662.86|663.26|662.76|663.46|662.96|663.26|662.76|0
1611292200000|2021-01-22 05:10:00|663.36|662.86|663.16|662.66|663.36|662.86|663.16|662.66|0
1611292500000|2021-01-22 05:15:00|663.06|662.56|663.16|662.66|663.16|662.66|662.96|662.46|0
1611292800000|2021-01-22 05:20:00|663.26|662.76|663.26|662.76|663.26|662.76|663.26|662.76|0
1611293100000|2021-01-22 05:25:00|663.16|662.66|663.36|662.86|663.36|662.86|663.16|662.66|0
1611293400000|2021-01-22 05:30:00|663.26|662.76|663.16|662.66|663.36|662.86|663.16|662.66|0
1611293700000|2021-01-22 05:35:00|663.06|662.56|663.16|662.66|663.16|662.66|662.96|662.46|0
1611294000000|2021-01-22 05:40:00|663.06|662.56|663.16|662.66|663.26|662.76|662.96|662.46|0
1611294300000|2021-01-22 05:45:00|663.06|662.56|663.16|662.66|663.16|662.66|662.96|662.46|0
1611294600000|2021-01-22 05:50:00|663.06|662.56|662.86|662.36|663.16|662.66|662.76|662.26|0
1611294900000|2021-01-22 05:55:00|662.76|662.26|662.96|662.46|663.16|662.66|662.66|662.16|0
1611295200000|2021-01-22 06:00:00|663.16|662.66|662.76|662.26|663.16|662.66|662.76|662.26|0
1611295500000|2021-01-22 06:05:00|662.86|662.36|662.96|662.46|663.06|662.56|662.76|662.26|0
1611295800000|2021-01-22 06:10:00|662.76|662.26|662.76|662.26|662.96|662.46|662.76|662.26|0
1611296100000|2021-01-22 06:15:00|662.66|662.16|662.66|662.16|662.76|662.26|662.66|662.16|0
1611296400000|2021-01-22 06:20:00|662.76|662.26|662.96|662.46|662.96|662.46|662.76|662.26|0
1611296700000|2021-01-22 06:25:00|663.06|662.56|663.16|662.66|663.26|662.76|663.06|662.56|0
1611297000000|2021-01-22 06:30:00|663.26|662.76|663.16|662.66|663.26|662.76|662.96|662.46|0
1611297300000|2021-01-22 06:35:00|663.26|662.76|663.26|662.76|663.26|662.76|663.16|662.66|0
1611297600000|2021-01-22 06:40:00|663.16|662.66|663.16|662.66|663.26|662.76|663.16|662.66|0
1611297900000|2021-01-22 06:45:00|663.06|662.56|662.86|662.36|663.06|662.56|662.86|662.36|0
1611298200000|2021-01-22 06:50:00|662.76|662.26|662.86|662.36|662.86|662.36|662.66|662.16|0
1611298500000|2021-01-22 06:55:00|662.76|662.26|662.46|661.96|662.86|662.36|662.46|661.96|0
1611298800000|2021-01-22 07:00:00|662.36|661.86|661.56|661.26|663.46|663.16|661.26|660.96|430
1611299100000|2021-01-22 07:05:00|661.66|661.36|661.96|661.66|662.36|662.06|661.66|661.36|148
1611299400000|2021-01-22 07:10:00|661.86|661.56|661.46|661.16|661.86|661.56|661.36|661.06|102
1611299700000|2021-01-22 07:15:00|661.56|661.26|661.96|661.66|662.06|661.76|661.56|661.26|34
1611300000000|2021-01-22 07:20:00|662.06|661.76|662.06|661.76|662.36|662.06|661.96|661.66|96
1611300300000|2021-01-22 07:25:00|662.16|661.86|661.96|661.66|662.26|661.96|661.96|661.66|74
1611300600000|2021-01-22 07:30:00|661.86|661.56|661.86|661.56|662.06|661.76|661.86|661.56|89
1611300900000|2021-01-22 07:35:00|661.76|661.46|661.66|661.36|661.86|661.56|661.46|661.16|94
1611301200000|2021-01-22 07:40:00|661.56|661.26|661.36|661.06|661.56|661.26|661.36|661.06|44
1611301500000|2021-01-22 07:45:00|661.46|661.16|661.76|661.46|661.96|661.66|661.46|661.16|77
1611301800000|2021-01-22 07:50:00|661.66|661.36|661.36|661.06|661.76|661.46|661.26|660.96|56
1611302100000|2021-01-22 07:55:00|661.26|660.96|660.76|660.46|661.56|661.26|660.76|660.46|226
1611302400000|2021-01-22 08:00:00|660.66|660.56|660.56|660.46|661.06|660.96|658.86|658.76|1701
1611302700000|2021-01-22 08:05:00|660.46|660.36|660.76|660.66|661.16|661.06|660.16|660.06|511
1611303000000|2021-01-22 08:10:00|660.66|660.56|659.96|659.86|660.66|660.56|659.76|659.66|300
1611303300000|2021-01-22 08:15:00|660.36|660.26|657.96|657.86|660.36|660.26|657.86|657.76|526
1611303600000|2021-01-22 08:20:00|658.06|657.96|657.46|657.36|658.46|658.36|657.06|656.96|558
1611303900000|2021-01-22 08:25:00|657.36|657.26|657.96|657.86|658.36|658.26|656.96|656.86|374
1611304200000|2021-01-22 08:30:00|657.86|657.76|658.16|658.06|658.56|658.46|657.66|657.56|417
1611304500000|2021-01-22 08:35:00|658.06|657.96|657.96|657.86|658.26|658.16|657.56|657.46|358
1611304800000|2021-01-22 08:40:00|657.93|657.83|658.23|658.13|658.33|658.23|657.53|657.43|243
1611305100000|2021-01-22 08:45:00|658.13|658.03|657.83|657.73|658.53|658.43|657.83|657.73|286
1611305400000|2021-01-22 08:50:00|657.73|657.63|657.93|657.83|658.43|658.33|657.43|657.33|157
1611305700000|2021-01-22 08:55:00|658.03|657.93|659.13|659.03|659.23|659.13|657.83|657.73|249
1611306000000|2021-01-22 09:00:00|659.23|659.13|659.43|659.33|659.73|659.63|658.83|658.73|189
1611306300000|2021-01-22 09:05:00|659.53|659.43|658.93|658.83|659.63|659.53|658.73|658.63|179
1611306600000|2021-01-22 09:10:00|659.03|658.93|658.83|658.73|659.33|659.23|658.53|658.43|180
1611306900000|2021-01-22 09:15:00|658.73|658.63|658.33|658.23|659.13|659.03|658.03|657.93|170
1611307200000|2021-01-22 09:20:00|658.43|658.33|658.23|658.13|658.63|658.53|658.03|657.93|135
1611307500000|2021-01-22 09:25:00|658.13|658.03|658.13|658.03|658.23|658.13|657.73|657.63|142
1611307800000|2021-01-22 09:30:00|658.03|657.93|657.23|657.13|658.03|657.93|657.13|657.03|208
1611308100000|2021-01-22 09:35:00|657.13|657.03|657.83|657.73|657.83|657.73|657.03|656.93|211
1611308400000|2021-01-22 09:40:00|657.73|657.63|656.63|656.53|657.83|657.73|656.63|656.53|127
1611308700000|2021-01-22 09:45:00|656.73|656.63|657.03|656.93|657.23|657.13|656.23|656.13|285
1611309000000|2021-01-22 09:50:00|656.93|656.83|657.33|657.23|657.33|657.23|656.83|656.73|113
1611309300000|2021-01-22 09:55:00|657.43|657.33|656.83|656.73|657.43|657.33|656.83|656.73|95
1611309600000|2021-01-22 10:00:00|656.93|656.83|657.23|657.13|657.33|657.23|656.63|656.53|152
1611309900000|2021-01-22 10:05:00|657.13|657.03|657.43|657.33|657.43|657.33|657.13|657.03|85
1611310200000|2021-01-22 10:10:00|657.33|657.23|657.63|657.53|657.73|657.63|657.23|657.13|193
1611310500000|2021-01-22 10:15:00|657.53|657.43|657.03|656.93|657.73|657.63|657.03|656.93|116
1611310800000|2021-01-22 10:20:00|656.93|656.83|657.33|657.23|657.53|657.43|656.93|656.83|107
1611311100000|2021-01-22 10:25:00|657.43|657.33|657.93|657.83|657.93|657.83|657.43|657.33|106
1611311400000|2021-01-22 10:30:00|657.83|657.73|657.53|657.43|657.93|657.83|657.33|657.23|103
1611311700000|2021-01-22 10:35:00|657.43|657.33|657.43|657.33|657.63|657.53|657.43|657.33|56
1611312000000|2021-01-22 10:40:00|657.53|657.43|657.33|657.23|657.53|657.43|657.13|657.03|112
1611312300000|2021-01-22 10:45:00|657.23|657.13|657.53|657.43|657.83|657.73|657.03|656.93|78
1611312600000|2021-01-22 10:50:00|657.43|657.33|657.03|656.93|657.63|657.53|656.83|656.73|77
1611312900000|2021-01-22 10:55:00|657.13|657.03|657.03|656.93|657.33|657.23|656.93|656.83|84
1611313200000|2021-01-22 11:00:00|657.13|657.03|657.83|657.73|657.83|657.73|657.13|657.03|123
1611313500000|2021-01-22 11:05:00|657.73|657.63|657.03|656.93|657.73|657.63|656.93|656.83|115
1611313800000|2021-01-22 11:10:00|656.93|656.83|656.73|656.63|657.13|657.03|656.63|656.53|124
1611314100000|2021-01-22 11:15:00|656.53|656.43|656.43|656.33|656.73|656.63|656.33|656.23|148
1611314400000|2021-01-22 11:20:00|656.33|656.23|656.33|656.23|656.53|656.43|656.03|655.93|121
1611314700000|2021-01-22 11:25:00|656.23|656.13|656.73|656.63|656.83|656.73|655.93|655.83|178
1611315000000|2021-01-22 11:30:00|656.63|656.53|656.73|656.63|656.73|656.63|656.43|656.33|78
1611315300000|2021-01-22 11:35:00|656.63|656.53|656.63|656.53|657.03|656.93|656.63|656.53|132
1611315600000|2021-01-22 11:40:00|656.53|656.43|656.83|656.73|657.03|656.93|656.53|656.43|72
1611315900000|2021-01-22 11:45:00|656.73|656.63|656.93|656.83|657.03|656.93|656.63|656.53|110
1611316200000|2021-01-22 11:50:00|656.83|656.73|657.03|656.93|657.13|657.03|656.83|656.73|48
1611316500000|2021-01-22 11:55:00|656.93|656.83|656.93|656.83|657.13|657.03|656.83|656.73|52
1611316800000|2021-01-22 12:00:00|657.03|656.93|657.13|657.03|657.23|657.13|656.73|656.63|86
1611317100000|2021-01-22 12:05:00|657.23|657.13|656.93|656.83|657.33|657.23|656.83|656.73|80
1611317400000|2021-01-22 12:10:00|656.83|656.73|657.23|657.13|657.43|657.33|656.83|656.73|83
1611317700000|2021-01-22 12:15:00|657.33|657.23|657.03|656.93|657.33|657.23|656.93|656.83|43
1611318000000|2021-01-22 12:20:00|657.13|657.03|656.83|656.73|657.13|657.03|656.83|656.73|47
1611318300000|2021-01-22 12:25:00|656.93|656.83|656.73|656.63|657.03|656.93|656.53|656.43|312
1611318600000|2021-01-22 12:30:00|656.83|656.73|656.53|656.43|657.03|656.93|656.43|656.33|85
1611318900000|2021-01-22 12:35:00|656.63|656.53|656.53|656.43|656.93|656.83|656.43|656.33|76
1611319200000|2021-01-22 12:40:00|656.48|656.38|656.48|656.38|656.58|656.48|656.18|656.08|84
1611319500000|2021-01-22 12:45:00|656.58|656.48|656.78|656.68|656.78|656.68|656.28|656.18|68
1611319800000|2021-01-22 12:50:00|656.88|656.78|657.08|656.98|657.18|657.08|656.88|656.78|107
1611320100000|2021-01-22 12:55:00|656.98|656.88|657.08|656.98|657.28|657.18|656.98|656.88|67
1611320400000|2021-01-22 13:00:00|657.18|657.08|657.28|657.18|657.28|657.18|656.88|656.78|86
1611320700000|2021-01-22 13:05:00|657.18|657.08|657.28|657.18|657.28|657.18|656.98|656.88|112
1611321000000|2021-01-22 13:10:00|657.18|657.08|656.88|656.78|657.38|657.28|656.88|656.78|63
1611321300000|2021-01-22 13:15:00|656.78|656.68|656.78|656.68|656.98|656.88|656.78|656.68|57
1611321600000|2021-01-22 13:20:00|656.88|656.78|656.58|656.48|656.98|656.88|656.58|656.48|78
1611321900000|2021-01-22 13:25:00|656.68|656.58|656.88|656.78|656.88|656.78|656.48|656.38|57
1611322200000|2021-01-22 13:30:00|656.78|656.68|656.58|656.48|656.88|656.78|656.58|656.48|75
1611322500000|2021-01-22 13:35:00|656.68|656.58|656.48|656.38|656.78|656.68|656.48|656.38|90
1611322800000|2021-01-22 13:40:00|656.58|656.48|657.28|657.18|657.38|657.28|656.58|656.48|147
1611323100000|2021-01-22 13:45:00|657.38|657.28|657.58|657.48|657.68|657.58|657.28|657.18|140
1611323400000|2021-01-22 13:50:00|657.68|657.58|657.68|657.58|658.08|657.98|657.68|657.58|187
1611323700000|2021-01-22 13:55:00|657.78|657.68|657.48|657.38|657.88|657.78|657.38|657.28|113
1611324000000|2021-01-22 14:00:00|657.38|657.28|658.48|658.38|658.58|658.48|657.38|657.28|235
1611324300000|2021-01-22 14:05:00|658.38|658.28|658.18|658.08|658.38|658.28|657.98|657.88|164
1611324600000|2021-01-22 14:10:00|658.28|658.18|658.28|658.18|658.48|658.38|658.18|658.08|196
1611324900000|2021-01-22 14:15:00|658.38|658.28|658.28|658.18|658.38|658.28|658.08|657.98|96
1611325200000|2021-01-22 14:20:00|658.18|658.08|658.18|658.08|658.38|658.28|658.08|657.98|156
1611325500000|2021-01-22 14:25:00|658.08|657.98|658.68|658.58|658.68|658.58|657.98|657.88|96
1611325800000|2021-01-22 14:30:00|658.58|658.48|658.98|658.88|659.38|659.28|658.48|658.38|345
1611326100000|2021-01-22 14:35:00|658.88|658.78|659.58|659.48|659.78|659.68|658.88|658.78|320
1611326400000|2021-01-22 14:40:00|659.48|659.38|659.48|659.38|659.58|659.48|659.08|658.98|214
1611326700000|2021-01-22 14:45:00|659.58|659.48|660.28|660.18|660.58|660.48|659.38|659.28|406
1611327000000|2021-01-22 14:50:00|660.38|660.28|660.58|660.48|660.68|660.58|660.28|660.18|199
1611327300000|2021-01-22 14:55:00|660.48|660.38|660.38|660.28|660.58|660.48|660.18|660.08|182
1611327600000|2021-01-22 15:00:00|660.48|660.38|660.38|660.28|660.88|660.78|660.28|660.18|255
1611327900000|2021-01-22 15:05:00|660.48|660.38|660.38|660.28|660.98|660.88|660.28|660.18|148
1611328200000|2021-01-22 15:10:00|660.36|660.26|660.16|660.06|660.46|660.36|659.96|659.86|143
1611328500000|2021-01-22 15:15:00|660.06|659.96|660.06|659.96|660.26|660.16|659.96|659.86|79
1611328800000|2021-01-22 15:20:00|659.96|659.86|659.66|659.56|660.26|660.16|659.66|659.56|144
1611329100000|2021-01-22 15:25:00|659.56|659.46|659.46|659.36|659.76|659.66|659.06|658.96|192
1611329400000|2021-01-22 15:30:00|659.36|659.26|659.46|659.36|660.06|659.96|659.26|659.16|188
1611329700000|2021-01-22 15:35:00|659.56|659.46|659.46|659.36|659.86|659.76|659.16|659.06|133
1611330000000|2021-01-22 15:40:00|659.56|659.46|660.36|660.26|660.36|660.26|659.46|659.36|162
1611330300000|2021-01-22 15:45:00|660.26|660.16|660.26|660.16|660.56|660.46|660.16|660.06|245
1611330600000|2021-01-22 15:50:00|660.36|660.26|660.66|660.56|660.76|660.66|660.16|660.06|119
1611330900000|2021-01-22 15:55:00|660.76|660.66|660.66|660.56|660.96|660.86|660.46|660.36|180
1611331200000|2021-01-22 16:00:00|660.56|660.46|660.46|660.36|660.66|660.56|660.26|660.16|111
1611331500000|2021-01-22 16:05:00|660.56|660.46|660.56|660.46|660.86|660.76|660.46|660.36|158
1611331800000|2021-01-22 16:10:00|660.46|660.36|660.26|660.16|660.56|660.46|660.16|660.06|157
1611332100000|2021-01-22 16:15:00|660.36|660.26|660.36|660.26|660.36|660.26|660.06|659.96|150
1611332400000|2021-01-22 16:20:00|660.46|660.36|660.06|659.96|660.46|660.36|660.06|659.96|120
1611332700000|2021-01-22 16:25:00|660.16|660.06|660.26|660.16|660.46|660.36|660.06|659.96|185
1611333000000|2021-01-22 16:30:00|660.36|660.06|660.76|660.46|660.86|660.56|660.06|659.76|337
1611333300000|2021-01-22 16:35:00|660.66|660.36|661.16|660.86|661.26|660.96|660.56|660.26|266
1611333600000|2021-01-22 16:40:00|661.06|660.76|661.06|660.76|661.16|660.86|660.96|660.66|52
1611333900000|2021-01-22 16:45:00|660.96|660.66|661.16|660.86|661.16|660.86|660.96|660.66|349
1611334200000|2021-01-22 16:50:00|661.26|660.96|661.56|661.26|661.66|661.36|661.16|660.86|103
1611334500000|2021-01-22 16:55:00|661.46|661.16|661.76|661.46|661.76|661.46|661.46|661.16|37
1611334800000|2021-01-22 17:00:00|661.86|661.56|661.86|661.56|662.26|661.96|661.76|661.46|69
1611335100000|2021-01-22 17:05:00|661.76|661.46|661.66|661.36|661.86|661.56|661.56|661.26|60
1611335400000|2021-01-22 17:10:00|661.76|661.46|661.66|661.36|661.76|661.46|661.66|661.36|21
1611335700000|2021-01-22 17:15:00|661.76|661.46|661.76|661.46|661.96|661.66|661.76|661.46|44
1611336000000|2021-01-22 17:20:00|661.66|661.36|661.56|661.26|661.66|661.36|661.46|661.16|38
1611336300000|2021-01-22 17:25:00|661.46|661.16|661.56|661.26|661.76|661.46|661.46|661.16|58
1611336600000|2021-01-22 17:30:00|661.66|661.36|661.56|661.26|661.66|661.36|661.46|661.16|13
1611336900000|2021-01-22 17:35:00|661.66|661.36|661.56|661.26|661.66|661.36|661.46|661.16|18
1611337200000|2021-01-22 17:40:00|661.46|661.16|661.76|661.46|661.86|661.56|661.46|661.16|16
1611337500000|2021-01-22 17:45:00|661.86|661.56|661.86|661.56|661.96|661.66|661.66|661.36|17
1611337800000|2021-01-22 17:50:00|661.76|661.46|661.76|661.46|661.76|661.46|661.66|661.36|18
1611338100000|2021-01-22 17:55:00|661.66|661.36|661.66|661.36|661.76|661.46|661.56|661.26|13
1611338400000|2021-01-22 18:00:00|661.56|661.26|661.56|661.26|661.76|661.46|661.56|661.26|2
1611338700000|2021-01-22 18:05:00|661.46|661.16|661.26|660.96|661.56|661.26|661.26|660.96|25
1611339000000|2021-01-22 18:10:00|661.16|660.86|661.56|661.26|661.66|661.36|661.16|660.86|33
1611339300000|2021-01-22 18:15:00|661.46|661.16|661.56|661.26|661.66|661.36|661.46|661.16|7
1611339600000|2021-01-22 18:20:00|661.66|661.36|661.76|661.46|661.76|661.46|661.56|661.26|4
1611339900000|2021-01-22 18:25:00|661.86|661.56|661.76|661.46|661.86|661.56|661.76|661.46|4
1611340200000|2021-01-22 18:30:00|661.66|661.36|661.96|661.66|662.06|661.76|661.66|661.36|9
1611340500000|2021-01-22 18:35:00|662.06|661.76|662.16|661.86|662.26|661.96|661.96|661.66|29
1611340800000|2021-01-22 18:40:00|662.26|661.96|662.26|661.96|662.36|662.06|662.16|661.86|28
1611341100000|2021-01-22 18:45:00|662.16|661.86|662.26|661.96|662.26|661.96|662.16|661.86|22
1611341400000|2021-01-22 18:50:00|662.36|662.06|662.36|662.06|662.36|662.06|662.26|661.96|22
1611341700000|2021-01-22 18:55:00|662.46|662.16|662.16|661.86|662.46|662.16|662.16|661.86|31
1611342000000|2021-01-22 19:00:00|662.26|661.96|662.36|662.06|662.36|662.06|662.06|661.76|26
1611342300000|2021-01-22 19:05:00|662.26|661.96|662.36|662.06|662.36|662.06|662.26|661.96|16
1611342600000|2021-01-22 19:10:00|662.26|661.96|662.26|661.96|662.36|662.06|662.16|661.86|13
1611342900000|2021-01-22 19:15:00|662.36|662.06|662.26|661.96|662.36|662.06|662.16|661.86|26
1611343200000|2021-01-22 19:20:00|662.36|662.06|662.26|661.96|662.36|662.06|662.16|661.86|63
1611343500000|2021-01-22 19:25:00|662.16|661.86|661.96|661.66|662.16|661.86|661.96|661.66|81
1611343800000|2021-01-22 19:30:00|661.86|661.56|661.96|661.66|662.06|661.76|661.86|661.56|68
1611344100000|2021-01-22 19:35:00|661.86|661.56|662.06|661.76|662.16|661.86|661.86|661.56|40
1611344400000|2021-01-22 19:40:00|662.16|661.86|662.06|661.76|662.26|661.96|661.96|661.66|48
1611344700000|2021-01-22 19:45:00|661.96|661.66|662.06|661.76|662.26|661.96|661.96|661.66|106
1611345000000|2021-01-22 19:50:00|662.16|661.86|662.06|661.76|662.26|661.96|662.06|661.76|23
1611345300000|2021-01-22 19:55:00|662.16|661.86|662.06|661.76|662.16|661.86|661.96|661.66|29
1611345600000|2021-01-22 20:00:00|662.16|661.86|662.06|661.76|662.26|661.96|662.06|661.76|12
1611345900000|2021-01-22 20:05:00|661.96|661.66|661.86|661.56|662.06|661.76|661.86|661.56|29
1611346200000|2021-01-22 20:10:00|661.76|661.46|661.66|661.36|661.86|661.56|661.66|661.36|62
1611346500000|2021-01-22 20:15:00|661.76|661.46|661.36|661.06|661.86|661.56|661.36|661.06|31
1611346800000|2021-01-22 20:20:00|661.46|661.16|661.66|661.36|661.66|661.36|661.46|661.16|23
1611347100000|2021-01-22 20:25:00|661.76|661.46|662.06|661.76|662.06|661.76|661.66|661.36|35
1611347400000|2021-01-22 20:30:00|661.96|661.66|661.76|661.46|661.96|661.66|661.66|661.36|27
1611347700000|2021-01-22 20:35:00|661.66|661.36|661.96|661.66|662.06|661.76|661.66|661.36|17
1611348000000|2021-01-22 20:40:00|662.06|661.76|662.16|661.86|662.16|661.86|661.96|661.66|25
1611348300000|2021-01-22 20:45:00|662.06|661.76|661.86|661.56|662.06|661.76|661.76|661.46|51
1611348600000|2021-01-22 20:50:00|661.96|661.66|662.16|661.86|662.16|661.86|661.96|661.66|53
1611348900000|2021-01-22 20:55:00|662.06|661.76|661.86|661.56|662.16|661.86|661.76|661.46|81
1611349200000|2021-01-22 21:00:00|661.76|661.26|661.96|661.46|662.06|661.56|661.56|661.06|0
1611349500000|2021-01-22 21:05:00|661.86|661.36|661.76|661.26|661.96|661.46|661.76|661.26|0
1611349800000|2021-01-22 21:10:00|661.86|661.36|661.96|661.46|662.26|661.76|661.76|661.26|0
1611350100000|2021-01-22 21:15:00|662.06|661.56|661.96|661.46|662.06|661.56|661.96|661.46|0
1611350400000|2021-01-22 21:20:00|661.86|661.36|661.96|661.46|661.96|661.46|661.86|661.36|0
1611351000000|2021-01-22 21:30:00|661.86|661.36|662.06|661.56|662.06|661.56|661.86|661.36|0
1611351300000|2021-01-22 21:35:00|661.96|661.46|661.76|661.26|662.06|661.56|661.76|661.26|0
1611351600000|2021-01-22 21:40:00|661.86|661.36|661.66|661.16|661.86|661.36|661.66|661.16|0
1611351900000|2021-01-22 21:45:00|661.76|661.26|661.76|661.26|661.86|661.36|661.66|661.16|0
1611352200000|2021-01-22 21:50:00|661.86|661.36|661.76|661.26|661.86|661.36|661.66|661.16|0
1611352500000|2021-01-22 21:55:00|661.66|661.16|661.46|660.96|661.66|661.16|661.46|660.96|0
1611352800000|2021-01-22 22:00:00|661.56|661.06|661.56|661.06|661.56|661.06|661.56|661.06|0
1611529200000|2021-01-24 23:00:00|662.76|662.26|662.76|662.26|662.76|662.26|662.46|661.96|0
1611529500000|2021-01-24 23:05:00|662.66|662.16|662.96|662.46|663.06|662.56|662.66|662.16|0
1611529800000|2021-01-24 23:10:00|662.86|662.36|662.96|662.46|663.06|662.56|662.76|662.26|0
1611530100000|2021-01-24 23:15:00|663.86|663.36|663.96|663.46|663.96|663.46|663.76|663.26|0
1611530400000|2021-01-24 23:20:00|663.86|663.36|664.06|663.56|664.26|663.76|663.86|663.36|0
1611530700000|2021-01-24 23:25:00|664.16|663.66|664.16|663.66|664.46|663.96|664.16|663.66|0
1611531000000|2021-01-24 23:30:00|663.36|662.86|663.26|662.76|663.36|662.86|663.26|662.76|0
1611531300000|2021-01-24 23:35:00|663.16|662.66|663.26|662.76|663.26|662.76|663.16|662.66|0
1611531600000|2021-01-24 23:40:00|663.36|662.86|663.26|662.76|663.36|662.86|663.26|662.76|0
1611531900000|2021-01-24 23:45:00|663.36|662.86|663.26|662.76|663.36|662.86|663.26|662.76|0
1611532200000|2021-01-24 23:50:00|663.16|662.66|663.16|662.66|663.16|662.66|663.06|662.56|0
1611532500000|2021-01-24 23:55:00|663.06|662.56|663.06|662.56|663.16|662.66|663.06|662.56|0
1611532800000|2021-01-25 00:00:00|663.16|662.66|662.86|662.36|663.16|662.66|662.86|662.36|0
1611533100000|2021-01-25 00:05:00|662.96|662.46|662.86|662.36|662.96|662.46|662.66|662.16|0
1611533400000|2021-01-25 00:10:00|662.76|662.26|663.06|662.56|663.16|662.66|662.56|662.06|0
1611533700000|2021-01-25 00:15:00|663.16|662.66|662.06|661.56|663.16|662.66|662.06|661.56|0
1611534000000|2021-01-25 00:20:00|662.16|661.66|661.86|661.36|662.36|661.86|661.76|661.26|0
1611534300000|2021-01-25 00:25:00|661.76|661.26|662.66|662.16|662.66|662.16|661.76|661.26|0
1611534600000|2021-01-25 00:30:00|662.56|662.06|662.86|662.36|663.06|662.56|662.56|662.06|0
1611534900000|2021-01-25 00:35:00|662.96|662.46|662.36|661.86|662.96|662.46|662.36|661.86|0
1611535200000|2021-01-25 00:40:00|662.46|661.96|662.76|662.26|662.86|662.36|662.36|661.86|0
1611535500000|2021-01-25 00:45:00|662.86|662.36|662.86|662.36|663.06|662.56|662.76|662.26|0
1611535800000|2021-01-25 00:50:00|662.96|662.46|663.26|662.76|663.26|662.76|662.86|662.36|0
1611536100000|2021-01-25 00:55:00|663.36|662.86|663.26|662.76|663.36|662.86|663.06|662.56|0
1611536400000|2021-01-25 01:00:00|663.36|662.86|663.06|662.56|663.36|662.86|663.06|662.56|0
1611536700000|2021-01-25 01:05:00|663.16|662.66|663.36|662.86|663.56|663.06|663.16|662.66|0
1611537000000|2021-01-25 01:10:00|663.46|662.96|663.16|662.66|663.46|662.96|663.16|662.66|0
1611537300000|2021-01-25 01:15:00|663.26|662.76|663.46|662.96|663.66|663.16|663.26|662.76|0
1611537600000|2021-01-25 01:20:00|663.36|662.86|663.56|663.06|663.56|663.06|663.16|662.66|0
1611537900000|2021-01-25 01:25:00|663.66|663.16|663.46|662.96|663.66|663.16|663.36|662.86|0
1611538200000|2021-01-25 01:30:00|663.36|662.86|663.66|663.16|663.86|663.36|663.36|662.86|0
1611538500000|2021-01-25 01:35:00|663.56|663.06|663.36|662.86|663.56|663.06|663.16|662.66|0
1611538800000|2021-01-25 01:40:00|663.26|662.76|663.36|662.86|663.56|663.06|663.16|662.66|0
1611539100000|2021-01-25 01:45:00|663.46|662.96|663.56|663.06|663.66|663.16|663.36|662.86|0
1611539400000|2021-01-25 01:50:00|663.46|662.96|663.26|662.76|663.56|663.06|663.16|662.66|0
1611539700000|2021-01-25 01:55:00|663.16|662.66|663.06|662.56|663.26|662.76|663.06|662.56|0
1611540000000|2021-01-25 02:00:00|663.16|662.66|663.06|662.56|663.26|662.76|663.06|662.56|0
1611540300000|2021-01-25 02:05:00|663.16|662.66|663.26|662.76|663.26|662.76|663.06|662.56|0
1611540600000|2021-01-25 02:10:00|663.36|662.86|663.06|662.56|663.36|662.86|663.06|662.56|0
1611540900000|2021-01-25 02:15:00|663.16|662.66|663.56|663.06|663.76|663.26|663.06|662.56|0
1611541200000|2021-01-25 02:20:00|663.66|663.16|663.76|663.26|663.76|663.26|663.56|663.06|0
1611541500000|2021-01-25 02:25:00|663.66|663.16|663.76|663.26|663.76|663.26|663.56|663.06|0
1611541800000|2021-01-25 02:30:00|663.86|663.36|663.76|663.26|663.86|663.36|663.76|663.26|0
1611542100000|2021-01-25 02:35:00|663.86|663.36|664.16|663.66|664.16|663.66|663.76|663.26|0
1611542400000|2021-01-25 02:40:00|664.26|663.76|664.26|663.76|664.36|663.86|664.06|663.56|0
1611542700000|2021-01-25 02:45:00|664.16|663.66|664.06|663.56|664.16|663.66|663.86|663.36|0
1611543000000|2021-01-25 02:50:00|664.16|663.66|664.06|663.56|664.26|663.76|664.06|663.56|0
1611543300000|2021-01-25 02:55:00|663.96|663.46|664.06|663.56|664.06|663.56|663.86|663.36|0
1611543600000|2021-01-25 03:00:00|664.16|663.66|664.06|663.56|664.16|663.66|663.86|663.36|0
1611543900000|2021-01-25 03:05:00|663.96|663.46|663.86|663.36|663.96|663.46|663.76|663.26|0
1611544200000|2021-01-25 03:10:00|663.76|663.26|663.76|663.26|663.86|663.36|663.76|663.26|0
1611544500000|2021-01-25 03:15:00|663.86|663.36|663.86|663.36|663.86|663.36|663.76|663.26|0
1611544800000|2021-01-25 03:20:00|663.96|663.46|664.06|663.56|664.06|663.56|663.86|663.36|0
1611545100000|2021-01-25 03:25:00|663.96|663.46|663.86|663.36|664.06|663.56|663.86|663.36|0
1611545400000|2021-01-25 03:30:00|663.96|663.46|663.76|663.26|664.06|663.56|663.76|663.26|0
1611545700000|2021-01-25 03:35:00|663.66|663.16|663.56|663.06|663.76|663.26|663.56|663.06|0
1611546000000|2021-01-25 03:40:00|663.66|663.16|663.76|663.26|663.76|663.26|663.56|663.06|0
1611546900000|2021-01-25 03:55:00|663.86|663.36|663.76|663.26|663.86|663.36|663.76|663.26|0
1611547200000|2021-01-25 04:00:00|663.66|663.16|663.46|662.96|663.66|663.16|663.36|662.86|0
1611547500000|2021-01-25 04:05:00|663.36|662.86|663.56|663.06|663.56|663.06|663.36|662.86|0
1611547800000|2021-01-25 04:10:00|663.46|662.96|663.56|663.06|663.56|663.06|663.46|662.96|0
1611548100000|2021-01-25 04:15:00|663.46|662.96|663.46|662.96|663.56|663.06|663.36|662.86|0
1611549000000|2021-01-25 04:30:00|663.56|663.06|663.76|663.26|663.76|663.26|663.56|663.06|0
1611549300000|2021-01-25 04:35:00|663.56|663.06|663.66|663.16|663.66|663.16|663.56|663.06|0
1611549600000|2021-01-25 04:40:00|663.56|663.06|663.56|663.06|663.76|663.26|663.56|663.06|0
1611549900000|2021-01-25 04:45:00|663.66|663.16|663.56|663.06|663.76|663.26|663.56|663.06|0
1611550200000|2021-01-25 04:50:00|663.66|663.16|663.56|663.06|663.76|663.26|663.56|663.06|0
1611550500000|2021-01-25 04:55:00|663.46|662.96|663.56|663.06|663.56|663.06|663.36|662.86|0
1611550800000|2021-01-25 05:00:00|663.66|663.16|663.76|663.26|663.76|663.26|663.56|663.06|0
1611551100000|2021-01-25 05:05:00|663.86|663.36|663.86|663.36|663.86|663.36|663.76|663.26|0
1611551400000|2021-01-25 05:10:00|663.76|663.26|663.76|663.26|663.86|663.36|663.76|663.26|0
1611551700000|2021-01-25 05:15:00|663.86|663.36|663.86|663.36|663.86|663.36|663.76|663.26|0
1611552000000|2021-01-25 05:20:00|663.76|663.26|663.76|663.26|663.86|663.36|663.76|663.26|0
1611552300000|2021-01-25 05:25:00|663.86|663.36|663.76|663.26|663.86|663.36|663.76|663.26|0
1611552600000|2021-01-25 05:30:00|663.86|663.36|663.76|663.26|663.86|663.36|663.76|663.26|0
1611552900000|2021-01-25 05:35:00|663.66|663.16|663.66|663.16|663.76|663.26|663.56|663.06|0
1611553200000|2021-01-25 05:40:00|663.56|663.06|663.66|663.16|663.76|663.26|663.56|663.06|0
1611553500000|2021-01-25 05:45:00|663.56|663.06|663.76|663.26|663.76|663.26|663.36|662.86|0
1611553800000|2021-01-25 05:50:00|663.66|663.16|663.56|663.06|663.76|663.26|663.46|662.96|0
1611554100000|2021-01-25 05:55:00|663.66|663.16|663.86|663.36|663.86|663.36|663.56|663.06|0
1611554400000|2021-01-25 06:00:00|663.76|663.26|663.86|663.36|664.06|663.56|663.76|663.26|0
1611554700000|2021-01-25 06:05:00|663.96|663.46|663.96|663.46|664.06|663.56|663.86|663.36|0
1611555000000|2021-01-25 06:10:00|664.06|663.56|663.96|663.46|664.06|663.56|663.86|663.36|0
1611555300000|2021-01-25 06:15:00|664.06|663.56|663.76|663.26|664.06|663.56|663.76|663.26|0
1611555600000|2021-01-25 06:20:00|663.86|663.36|663.76|663.26|663.86|663.36|663.76|663.26|0
1611555900000|2021-01-25 06:25:00|663.66|663.16|663.56|663.06|663.66|663.16|663.36|662.86|0
1611556200000|2021-01-25 06:30:00|663.66|663.16|663.86|663.36|663.86|663.36|663.66|663.16|0
1611556500000|2021-01-25 06:35:00|663.96|663.46|664.16|663.66|664.16|663.66|663.86|663.36|0
1611556800000|2021-01-25 06:40:00|664.06|663.56|664.56|664.06|664.66|664.16|664.06|663.56|0
1611557100000|2021-01-25 06:45:00|664.66|664.16|664.66|664.16|664.86|664.36|664.66|664.16|0
1611557400000|2021-01-25 06:50:00|664.56|664.06|664.46|663.96|664.66|664.16|664.46|663.96|0
1611557700000|2021-01-25 06:55:00|664.56|664.06|664.36|663.86|664.66|664.16|664.16|663.66|0
1611558000000|2021-01-25 07:00:00|663.96|663.66|665.96|665.66|666.26|665.96|663.96|663.66|499
1611558300000|2021-01-25 07:05:00|666.06|665.76|665.66|665.36|666.16|665.86|665.16|664.86|106
1611558600000|2021-01-25 07:10:00|665.76|665.46|665.76|665.46|665.96|665.66|665.56|665.26|79
1611558900000|2021-01-25 07:15:00|665.86|665.56|665.86|665.56|666.06|665.76|665.56|665.26|60
1611559200000|2021-01-25 07:20:00|665.96|665.66|666.26|665.96|666.46|666.16|665.96|665.66|118
1611559500000|2021-01-25 07:25:00|666.16|665.86|666.46|666.16|666.66|666.36|666.16|665.86|118
1611559800000|2021-01-25 07:30:00|666.36|666.06|666.36|666.06|666.56|666.26|666.36|666.06|95
1611560100000|2021-01-25 07:35:00|666.26|665.96|666.06|665.76|666.36|666.06|665.96|665.66|64
1611560400000|2021-01-25 07:40:00|665.96|665.66|666.16|665.86|666.16|665.86|665.66|665.36|62
1611560700000|2021-01-25 07:45:00|666.06|665.76|665.96|665.66|666.46|666.16|665.96|665.66|63
1611561000000|2021-01-25 07:50:00|665.86|665.56|666.36|666.06|666.36|666.06|665.76|665.46|65
1611561300000|2021-01-25 07:55:00|666.46|666.16|667.26|666.96|667.36|667.06|666.36|666.06|119
1611561600000|2021-01-25 08:00:00|667.16|667.16|666.76|666.66|667.16|667.16|665.96|665.86|771
1611561900000|2021-01-25 08:05:00|666.86|666.76|666.96|666.86|667.86|667.76|666.66|666.56|546
1611562200000|2021-01-25 08:10:00|667.06|666.96|666.66|666.56|667.46|667.36|666.46|666.36|380
1611562500000|2021-01-25 08:15:00|666.76|666.66|666.96|666.86|667.56|667.46|666.66|666.56|303
1611562800000|2021-01-25 08:20:00|666.86|666.76|666.46|666.36|667.06|666.96|666.36|666.26|403
1611563100000|2021-01-25 08:25:00|666.36|666.26|666.36|666.26|666.56|666.46|665.66|665.56|446
1611563400000|2021-01-25 08:30:00|666.46|666.36|667.16|667.06|667.36|667.26|666.36|666.26|274
1611563700000|2021-01-25 08:35:00|667.06|666.96|667.06|666.96|667.36|667.26|666.76|666.66|311
1611564000000|2021-01-25 08:40:00|667.18|667.08|666.68|666.58|667.28|667.18|666.58|666.48|257
1611564300000|2021-01-25 08:45:00|666.58|666.48|666.48|666.38|666.78|666.68|666.08|665.98|182
1611564600000|2021-01-25 08:50:00|666.38|666.28|665.88|665.78|666.78|666.68|665.68|665.58|160
1611564900000|2021-01-25 08:55:00|665.98|665.88|666.08|665.98|666.08|665.98|665.58|665.48|108
1611565200000|2021-01-25 09:00:00|666.18|666.08|665.88|665.78|666.28|666.18|665.78|665.68|87
1611565500000|2021-01-25 09:05:00|665.98|665.88|666.08|665.98|666.38|666.28|665.88|665.78|82
1611565800000|2021-01-25 09:10:00|666.18|666.08|666.28|666.18|666.38|666.28|665.98|665.88|104
1611566100000|2021-01-25 09:15:00|666.38|666.28|665.58|665.48|666.38|666.28|665.58|665.48|129
1611566400000|2021-01-25 09:20:00|665.68|665.58|665.38|665.28|665.78|665.68|665.18|665.08|148
1611566700000|2021-01-25 09:25:00|665.28|665.18|665.78|665.68|665.88|665.78|665.18|665.08|82
1611567000000|2021-01-25 09:30:00|665.68|665.58|665.58|665.48|665.78|665.68|665.48|665.38|69
1611567300000|2021-01-25 09:35:00|665.68|665.58|665.28|665.18|665.68|665.58|665.28|665.18|57
1611567600000|2021-01-25 09:40:00|665.18|665.08|664.88|664.78|665.38|665.28|664.78|664.68|107
1611567900000|2021-01-25 09:45:00|664.98|664.88|664.38|664.28|664.98|664.88|664.18|664.08|232
1611568200000|2021-01-25 09:50:00|664.28|664.18|664.68|664.58|664.78|664.68|664.08|663.98|102
1611568500000|2021-01-25 09:55:00|664.78|664.68|664.68|664.58|664.88|664.78|664.58|664.48|72
1611568800000|2021-01-25 10:00:00|664.58|664.48|664.78|664.68|665.08|664.98|664.58|664.48|99
1611569100000|2021-01-25 10:05:00|664.68|664.58|664.58|664.48|664.88|664.78|664.48|664.38|49
1611569400000|2021-01-25 10:10:00|664.48|664.38|663.88|663.78|664.58|664.48|663.78|663.68|132
1611569700000|2021-01-25 10:15:00|663.78|663.68|664.18|664.08|664.28|664.18|663.68|663.58|75
1611570000000|2021-01-25 10:20:00|664.28|664.18|664.08|663.98|664.38|664.28|664.08|663.98|37
1611570300000|2021-01-25 10:25:00|664.18|664.08|664.28|664.18|664.48|664.38|664.08|663.98|74
1611570600000|2021-01-25 10:30:00|664.38|664.28|664.28|664.18|664.48|664.38|664.18|664.08|85
1611570900000|2021-01-25 10:35:00|664.18|664.08|664.58|664.48|664.58|664.48|664.18|664.08|35
1611571200000|2021-01-25 10:40:00|664.68|664.58|664.68|664.58|664.78|664.68|664.48|664.38|107
1611571500000|2021-01-25 10:45:00|664.58|664.48|664.48|664.38|664.68|664.58|664.28|664.18|125
1611571800000|2021-01-25 10:50:00|664.38|664.28|664.58|664.48|664.68|664.58|664.28|664.18|49
1611572100000|2021-01-25 10:55:00|664.48|664.38|664.58|664.48|664.78|664.68|664.48|664.38|68
1611572400000|2021-01-25 11:00:00|664.48|664.38|664.38|664.28|664.58|664.48|664.18|664.08|86
1611572700000|2021-01-25 11:05:00|664.48|664.38|664.58|664.48|664.68|664.58|664.38|664.28|48
1611573000000|2021-01-25 11:10:00|664.48|664.38|664.28|664.18|664.58|664.48|664.28|664.18|43
1611573300000|2021-01-25 11:15:00|664.18|664.08|664.18|664.08|664.38|664.28|664.18|664.08|57
1611573600000|2021-01-25 11:20:00|664.08|663.98|664.18|664.08|664.18|664.08|663.98|663.88|65
1611573900000|2021-01-25 11:25:00|664.08|663.98|663.88|663.78|664.08|663.98|663.78|663.68|56
1611574200000|2021-01-25 11:30:00|663.98|663.88|664.38|664.28|664.48|664.38|663.98|663.88|55
1611574500000|2021-01-25 11:35:00|664.48|664.38|664.28|664.18|664.48|664.38|664.18|664.08|61
1611574800000|2021-01-25 11:40:00|664.18|664.08|664.38|664.28|664.38|664.28|664.08|663.98|57
1611575100000|2021-01-25 11:45:00|664.28|664.18|663.48|663.38|664.28|664.18|662.48|662.38|524
1611575400000|2021-01-25 11:50:00|663.38|663.28|663.18|663.08|663.68|663.58|663.18|663.08|94
1611575700000|2021-01-25 11:55:00|663.08|662.98|662.58|662.48|663.08|662.98|662.08|661.98|239
1611576000000|2021-01-25 12:00:00|662.48|662.38|661.98|661.88|662.68|662.58|661.78|661.68|142
1611576300000|2021-01-25 12:05:00|661.88|661.78|661.98|661.88|662.18|662.08|661.68|661.58|128
1611576600000|2021-01-25 12:10:00|661.88|661.78|662.48|662.38|662.48|662.38|661.58|661.48|204
1611576900000|2021-01-25 12:15:00|662.38|662.28|662.58|662.48|662.68|662.58|662.18|662.08|110
1611577200000|2021-01-25 12:20:00|662.48|662.38|662.28|662.18|662.58|662.48|662.18|662.08|106
1611577500000|2021-01-25 12:25:00|662.18|662.08|661.78|661.68|662.18|662.08|661.48|661.38|242
1611577800000|2021-01-25 12:30:00|661.68|661.58|660.78|660.68|661.78|661.68|660.68|660.58|223
1611578100000|2021-01-25 12:35:00|660.88|660.78|660.38|660.28|660.88|660.78|659.98|659.88|261
1611578400000|2021-01-25 12:40:00|660.37|660.27|660.27|660.17|660.47|660.37|659.77|659.67|128
1611578700000|2021-01-25 12:45:00|660.17|660.07|660.17|660.07|660.37|660.27|659.77|659.67|132
1611579000000|2021-01-25 12:50:00|660.27|660.17|658.67|658.57|660.27|660.17|658.27|658.17|506
1611579300000|2021-01-25 12:55:00|658.77|658.67|658.97|658.87|659.07|658.97|658.17|658.07|286
1611579600000|2021-01-25 13:00:00|658.87|658.77|659.27|659.17|659.57|659.47|658.47|658.37|323
1611579900000|2021-01-25 13:05:00|659.17|659.07|658.47|658.37|659.27|659.17|658.27|658.17|301
1611580200000|2021-01-25 13:10:00|658.57|658.47|658.77|658.67|658.97|658.87|658.07|657.97|202
1611580500000|2021-01-25 13:15:00|658.87|658.77|658.77|658.67|659.27|659.17|658.47|658.37|293
1611580800000|2021-01-25 13:20:00|658.67|658.57|657.87|657.77|658.77|658.67|657.37|657.27|491
1611581100000|2021-01-25 13:25:00|657.97|657.87|657.97|657.87|658.57|658.47|657.87|657.77|308
1611581400000|2021-01-25 13:30:00|657.87|657.77|657.57|657.47|658.27|658.17|657.37|657.27|335
1611581700000|2021-01-25 13:35:00|657.47|657.37|657.37|657.27|658.17|658.07|657.27|657.17|151
1611582000000|2021-01-25 13:40:00|657.27|657.17|657.97|657.87|657.97|657.87|656.67|656.57|238
1611582300000|2021-01-25 13:45:00|657.87|657.77|658.97|658.87|659.07|658.97|657.77|657.67|260
1611582600000|2021-01-25 13:50:00|658.87|658.77|659.37|659.27|659.57|659.47|658.77|658.67|294
1611582900000|2021-01-25 13:55:00|659.47|659.37|658.97|658.87|659.57|659.47|658.87|658.77|217
1611583200000|2021-01-25 14:00:00|658.87|658.77|659.07|658.97|659.27|659.17|658.77|658.67|148
1611583500000|2021-01-25 14:05:00|659.17|659.07|659.57|659.47|659.67|659.57|658.97|658.87|151
1611583800000|2021-01-25 14:10:00|659.47|659.37|659.17|659.07|659.67|659.57|659.17|659.07|106
1611584100000|2021-01-25 14:15:00|659.27|659.17|659.37|659.27|659.37|659.27|659.07|658.97|77
1611584400000|2021-01-25 14:20:00|659.27|659.17|659.17|659.07|659.57|659.47|658.97|658.87|237
1611584700000|2021-01-25 14:25:00|659.07|658.97|659.27|659.17|659.57|659.47|659.07|658.97|139
1611585000000|2021-01-25 14:30:00|659.17|659.07|660.17|660.07|660.47|660.37|659.17|659.07|419
1611585300000|2021-01-25 14:35:00|660.27|660.17|659.87|659.77|660.47|660.37|659.57|659.47|306
1611585600000|2021-01-25 14:40:00|659.97|659.87|659.67|659.57|660.37|660.27|659.57|659.47|290
1611585900000|2021-01-25 14:45:00|659.77|659.67|659.27|659.17|660.37|660.27|659.07|658.97|265
1611586200000|2021-01-25 14:50:00|659.17|659.07|659.07|658.97|659.47|659.37|658.87|658.77|205
1611586500000|2021-01-25 14:55:00|659.17|659.07|659.87|659.77|660.07|659.97|659.07|658.97|315
1611586800000|2021-01-25 15:00:00|659.77|659.67|661.57|661.47|661.57|661.47|659.77|659.67|400
1611587100000|2021-01-25 15:05:00|661.47|661.37|661.07|660.97|661.77|661.67|660.87|660.77|288
1611587400000|2021-01-25 15:10:00|661.05|660.95|661.25|661.15|661.55|661.45|660.95|660.85|204
1611587700000|2021-01-25 15:15:00|661.35|661.25|661.85|661.75|661.85|661.75|661.15|661.05|133
1611588000000|2021-01-25 15:20:00|661.95|661.85|662.15|662.05|662.35|662.25|661.75|661.65|229
1611588300000|2021-01-25 15:25:00|662.25|662.15|661.85|661.75|662.25|662.15|661.55|661.45|164
1611588600000|2021-01-25 15:30:00|661.95|661.85|661.75|661.65|662.15|662.05|661.75|661.65|130
1611588900000|2021-01-25 15:35:00|661.85|661.75|660.95|660.85|661.85|661.75|660.95|660.85|265
1611589200000|2021-01-25 15:40:00|661.05|660.95|660.95|660.85|661.35|661.25|660.85|660.75|155
1611589500000|2021-01-25 15:45:00|660.85|660.75|660.05|659.95|660.95|660.85|660.05|659.95|274
1611589800000|2021-01-25 15:50:00|660.15|660.05|659.05|658.95|660.25|660.15|658.55|658.45|414
1611590100000|2021-01-25 15:55:00|658.95|658.85|657.55|657.45|658.95|658.85|657.45|657.35|286
1611590400000|2021-01-25 16:00:00|657.45|657.35|656.85|656.75|658.05|657.95|656.55|656.45|561
1611590700000|2021-01-25 16:05:00|656.75|656.65|655.25|655.15|656.75|656.65|655.15|655.05|644
1611591000000|2021-01-25 16:10:00|655.35|655.25|657.45|657.35|657.55|657.45|655.25|655.15|447
1611591300000|2021-01-25 16:15:00|657.35|657.25|658.35|658.25|658.35|658.25|657.05|656.95|359
1611591600000|2021-01-25 16:20:00|658.25|658.15|658.45|658.35|658.55|658.45|657.75|657.65|262
1611591900000|2021-01-25 16:25:00|658.55|658.45|657.35|657.25|658.65|658.55|657.15|657.05|405
1611592200000|2021-01-25 16:30:00|657.45|657.15|658.25|657.95|658.45|658.15|656.75|656.45|698
1611592500000|2021-01-25 16:35:00|658.35|658.05|658.15|657.85|658.55|658.25|657.85|657.55|257
1611592800000|2021-01-25 16:40:00|658.05|657.75|658.95|658.65|658.95|658.65|657.65|657.35|212
1611593100000|2021-01-25 16:45:00|658.85|658.55|659.05|658.75|659.35|659.05|658.65|658.35|88
1611593400000|2021-01-25 16:50:00|659.15|658.85|659.15|658.85|659.25|658.95|658.85|658.55|63
1611593700000|2021-01-25 16:55:00|659.05|658.75|659.15|658.85|659.15|658.85|658.95|658.65|22
1611594000000|2021-01-25 17:00:00|659.25|658.95|659.15|658.85|659.45|659.15|659.05|658.75|316
1611594300000|2021-01-25 17:05:00|659.25|658.95|659.15|658.85|659.25|658.95|658.95|658.65|38
1611594600000|2021-01-25 17:10:00|659.05|658.75|658.25|657.95|659.35|659.05|658.15|657.85|80
1611594900000|2021-01-25 17:15:00|658.15|657.85|657.55|657.25|658.55|658.25|657.25|656.95|106
1611595200000|2021-01-25 17:20:00|657.45|657.15|657.05|656.75|658.15|657.85|657.05|656.75|72
1611595500000|2021-01-25 17:25:00|657.15|656.85|657.35|657.05|657.75|657.45|657.05|656.75|74
1611595800000|2021-01-25 17:30:00|657.45|657.15|658.25|657.95|658.35|658.05|656.95|656.65|50
1611596100000|2021-01-25 17:35:00|658.35|658.05|657.95|657.65|658.45|658.15|657.85|657.55|34
1611596400000|2021-01-25 17:40:00|658.05|657.75|658.45|658.15|658.65|658.35|657.95|657.65|17
1611596700000|2021-01-25 17:45:00|658.35|658.05|658.75|658.45|658.85|658.55|658.35|658.05|28
1611597000000|2021-01-25 17:50:00|658.85|658.55|658.95|658.65|659.15|658.85|658.45|658.15|60
1611597300000|2021-01-25 17:55:00|658.85|658.55|659.15|658.85|659.25|658.95|658.65|658.35|28
1611597600000|2021-01-25 18:00:00|659.05|658.75|659.05|658.75|659.25|658.95|658.95|658.65|10
1611597900000|2021-01-25 18:05:00|658.95|658.65|658.85|658.55|659.05|658.75|658.55|658.25|11
1611598200000|2021-01-25 18:10:00|658.95|658.65|659.35|659.05|659.45|659.15|658.95|658.65|30
1611598500000|2021-01-25 18:15:00|659.25|658.95|659.25|658.95|659.35|659.05|659.05|658.75|12
1611598800000|2021-01-25 18:20:00|659.15|658.85|659.35|659.05|659.55|659.25|659.05|658.75|60
1611599100000|2021-01-25 18:25:00|659.45|659.15|659.55|659.25|659.65|659.35|659.35|659.05|19
1611599400000|2021-01-25 18:30:00|659.45|659.15|659.35|659.05|659.55|659.25|659.35|659.05|21
1611599700000|2021-01-25 18:35:00|659.45|659.15|659.65|659.35|659.75|659.45|659.45|659.15|22
1611600000000|2021-01-25 18:40:00|659.55|659.25|659.55|659.25|659.65|659.35|659.45|659.15|13
1611600300000|2021-01-25 18:45:00|659.65|659.35|659.35|659.05|659.75|659.45|659.25|658.95|27
1611600600000|2021-01-25 18:50:00|659.25|658.95|658.75|658.45|659.35|659.05|658.75|658.45|32
1611600900000|2021-01-25 18:55:00|658.65|658.35|659.15|658.85|659.25|658.95|658.65|658.35|18
1611601200000|2021-01-25 19:00:00|659.25|658.95|659.25|658.95|659.25|658.95|658.75|658.45|25
1611601500000|2021-01-25 19:05:00|659.35|659.05|659.25|658.95|659.55|659.25|659.05|658.75|38
1611601800000|2021-01-25 19:10:00|659.15|658.85|659.05|658.75|659.25|658.95|658.65|658.35|35
1611602100000|2021-01-25 19:15:00|658.95|658.65|658.85|658.55|659.15|658.85|658.55|658.25|35
1611602400000|2021-01-25 19:20:00|658.95|658.65|659.05|658.75|659.15|658.85|658.85|658.55|16
1611602700000|2021-01-25 19:25:00|658.95|658.65|659.25|658.95|659.25|658.95|658.75|658.45|21
1611603000000|2021-01-25 19:30:00|659.35|659.05|659.45|659.15|659.45|659.15|659.15|658.85|16
1611603300000|2021-01-25 19:35:00|659.35|659.05|659.35|659.05|659.45|659.15|659.25|658.95|21
1611603600000|2021-01-25 19:40:00|659.25|658.95|659.45|659.15|659.55|659.25|659.25|658.95|24
1611603900000|2021-01-25 19:45:00|659.55|659.25|659.65|659.35|659.65|659.35|659.55|659.25|16
1611604200000|2021-01-25 19:50:00|659.75|659.45|659.35|659.05|659.75|659.45|659.35|659.05|24
1611604500000|2021-01-25 19:55:00|659.45|659.15|659.35|659.05|659.65|659.35|659.25|658.95|15
1611604800000|2021-01-25 20:00:00|659.25|658.95|659.35|659.05|659.55|659.25|659.25|658.95|14
1611605100000|2021-01-25 20:05:00|659.45|659.15|659.85|659.55|659.85|659.55|659.35|659.05|12
1611605400000|2021-01-25 20:10:00|659.95|659.65|659.25|658.95|659.95|659.65|659.25|658.95|60
1611605700000|2021-01-25 20:15:00|659.35|659.05|659.85|659.55|659.95|659.65|659.05|658.75|43
1611606000000|2021-01-25 20:20:00|659.95|659.65|659.85|659.55|660.05|659.75|659.75|659.45|22
1611606300000|2021-01-25 20:25:00|659.75|659.45|659.75|659.45|659.95|659.65|659.75|659.45|8
1611606600000|2021-01-25 20:30:00|659.85|659.55|659.75|659.45|659.85|659.55|659.45|659.15|24
1611606900000|2021-01-25 20:35:00|659.85|659.55|659.95|659.65|660.05|659.75|659.75|659.45|20
1611607200000|2021-01-25 20:40:00|660.05|659.75|660.25|659.95|660.25|659.95|659.85|659.55|32
1611607500000|2021-01-25 20:45:00|660.35|660.05|660.35|660.05|660.45|660.15|660.15|659.85|41
1611607800000|2021-01-25 20:50:00|660.45|660.15|661.05|660.75|661.25|660.95|660.45|660.15|111
1611608100000|2021-01-25 20:55:00|661.15|660.85|661.95|661.65|662.15|661.85|661.15|660.85|127
1611608400000|2021-01-25 21:00:00|662.05|661.45|662.15|661.65|662.45|661.95|662.05|661.45|0
1611608700000|2021-01-25 21:05:00|662.05|661.55|661.95|661.45|662.15|661.65|661.95|661.45|0
1611609000000|2021-01-25 21:10:00|662.05|661.55|661.95|661.45|662.05|661.55|661.85|661.35|0
1611609300000|2021-01-25 21:15:00|662.05|661.55|662.05|661.55|662.05|661.55|661.95|661.45|0
1611609600000|2021-01-25 21:20:00|661.95|661.45|662.05|661.55|662.05|661.55|661.95|661.45|0
1611609900000|2021-01-25 21:25:00|661.95|661.45|662.05|661.55|662.05|661.55|661.95|661.45|0
1611610200000|2021-01-25 21:30:00|661.95|661.45|662.05|661.55|662.15|661.65|661.85|661.35|0
1611610500000|2021-01-25 21:35:00|661.95|661.45|661.95|661.45|662.05|661.55|661.85|661.35|0
1611611100000|2021-01-25 21:45:00|661.85|661.35|661.85|661.35|661.95|661.45|661.85|661.35|0
1611611400000|2021-01-25 21:50:00|661.95|661.45|661.95|661.45|661.95|661.45|661.75|661.25|0
1611611700000|2021-01-25 21:55:00|661.85|661.35|661.85|661.35|661.95|661.45|661.75|661.25|0
1611612000000|2021-01-25 22:00:00|661.95|661.45|661.95|661.45|661.95|661.45|661.95|661.45|0
1611612900000|2021-01-25 22:15:00|661.85|661.35|661.95|661.45|661.95|661.45|661.85|661.35|0
1611613200000|2021-01-25 22:20:00|661.85|661.35|661.85|661.35|661.95|661.45|661.85|661.35|0
1611613500000|2021-01-25 22:25:00|661.75|661.25|661.75|661.25|661.75|661.25|661.75|661.25|0
1611614100000|2021-01-25 22:35:00|661.85|661.35|661.85|661.35|661.85|661.35|661.75|661.25|0
1611614400000|2021-01-25 22:40:00|661.75|661.25|661.85|661.35|661.85|661.35|661.75|661.25|0
1611614700000|2021-01-25 22:45:00|661.75|661.25|661.85|661.35|661.85|661.35|661.75|661.25|0
1611615000000|2021-01-25 22:50:00|661.75|661.25|661.75|661.25|661.85|661.35|661.75|661.25|0
1611615600000|2021-01-25 23:00:00|661.65|661.15|661.75|661.25|661.85|661.35|661.35|660.85|0
1611615900000|2021-01-25 23:05:00|661.85|661.35|661.65|661.15|661.85|661.35|661.65|661.15|0
1611616500000|2021-01-25 23:15:00|661.75|661.25|661.85|661.35|661.95|661.45|661.75|661.25|0
1611616800000|2021-01-25 23:20:00|661.95|661.45|661.85|661.35|661.95|661.45|661.65|661.15|0
1611617100000|2021-01-25 23:25:00|661.75|661.25|661.75|661.25|661.85|661.35|661.75|661.25|0
1611617400000|2021-01-25 23:30:00|661.85|661.35|661.95|661.45|661.95|661.45|661.75|661.25|0
1611617700000|2021-01-25 23:35:00|661.85|661.35|661.85|661.35|661.95|661.45|661.85|661.35|0
1611618000000|2021-01-25 23:40:00|661.95|661.45|661.85|661.35|661.95|661.45|661.75|661.25|0
1611618300000|2021-01-25 23:45:00|661.75|661.25|661.65|661.15|661.85|661.35|661.65|661.15|0
1611618600000|2021-01-25 23:50:00|661.75|661.25|661.65|661.15|661.85|661.35|661.65|661.15|0
1611618900000|2021-01-25 23:55:00|661.75|661.25|661.65|661.15|661.75|661.25|661.55|661.05|0
1611619200000|2021-01-26 00:00:00|661.55|661.05|661.55|661.05|661.65|661.15|661.25|660.75|0
1611619500000|2021-01-26 00:05:00|661.65|661.15|661.65|661.15|661.75|661.25|661.55|661.05|0
1611619800000|2021-01-26 00:10:00|661.55|661.05|661.45|660.95|661.75|661.25|661.45|660.95|0
1611620100000|2021-01-26 00:15:00|661.35|660.85|660.95|660.45|661.35|660.85|660.75|660.25|0
1611620400000|2021-01-26 00:20:00|660.85|660.35|660.95|660.45|661.05|660.55|660.65|660.15|0
1611620700000|2021-01-26 00:25:00|660.85|660.35|660.65|660.15|660.95|660.45|660.55|660.05|0
1611621000000|2021-01-26 00:30:00|660.55|660.05|660.25|659.75|660.65|660.15|660.25|659.75|0
1611621300000|2021-01-26 00:35:00|660.15|659.65|660.15|659.65|660.65|660.15|660.05|659.55|0
1611621600000|2021-01-26 00:40:00|660.05|659.55|659.55|659.05|660.15|659.65|659.55|659.05|0
1611621900000|2021-01-26 00:45:00|659.65|659.15|659.55|659.05|659.65|659.15|659.35|658.85|0
1611622200000|2021-01-26 00:50:00|659.65|659.15|660.05|659.55|660.05|659.55|659.55|659.05|0
1611622500000|2021-01-26 00:55:00|659.95|659.45|659.75|659.25|660.05|659.55|659.75|659.25|0
1611622800000|2021-01-26 01:00:00|659.85|659.35|660.05|659.55|660.05|659.55|659.75|659.25|0
1611623100000|2021-01-26 01:05:00|660.25|659.75|660.05|659.55|660.25|659.75|660.05|659.55|0
1611623400000|2021-01-26 01:10:00|659.95|659.45|659.45|658.95|659.95|659.45|659.25|658.75|0
1611623700000|2021-01-26 01:15:00|659.35|658.85|659.05|658.55|659.35|658.85|659.05|658.55|0
1611624000000|2021-01-26 01:20:00|659.15|658.65|658.95|658.45|659.45|658.95|658.95|658.45|0
1611624300000|2021-01-26 01:25:00|658.85|658.35|658.75|658.25|658.95|658.45|658.75|658.25|0
1611624600000|2021-01-26 01:30:00|658.85|658.35|658.85|658.35|659.05|658.55|658.75|658.25|0
1611624900000|2021-01-26 01:35:00|658.95|658.45|659.25|658.75|659.25|658.75|658.95|658.45|0
1611625200000|2021-01-26 01:40:00|659.15|658.65|658.95|658.45|659.15|658.65|658.75|658.25|0
1611625500000|2021-01-26 01:45:00|658.85|658.35|658.85|658.35|658.85|658.35|658.45|657.95|0
1611625800000|2021-01-26 01:50:00|658.95|658.45|659.05|658.55|659.25|658.75|658.95|658.45|0
1611626100000|2021-01-26 01:55:00|659.15|658.65|658.95|658.45|659.25|658.75|658.85|658.35|0
1611626400000|2021-01-26 02:00:00|659.05|658.55|658.95|658.45|659.25|658.75|658.85|658.35|0
1611626700000|2021-01-26 02:05:00|659.05|658.55|658.75|658.25|659.05|658.55|658.75|658.25|0
1611627000000|2021-01-26 02:10:00|658.85|658.35|658.85|658.35|658.85|658.35|658.85|658.35|0
1611627300000|2021-01-26 02:15:00|658.95|658.45|658.55|658.05|658.95|658.45|658.55|658.05|0
1611627600000|2021-01-26 02:20:00|658.45|657.95|658.35|657.85|658.45|657.95|658.15|657.65|0
1611627900000|2021-01-26 02:25:00|658.25|657.75|658.55|658.05|658.55|658.05|658.25|657.75|0
1611628200000|2021-01-26 02:30:00|658.45|657.95|658.25|657.75|658.45|657.95|658.05|657.55|0
1611628500000|2021-01-26 02:35:00|658.15|657.65|658.05|657.55|658.35|657.85|658.05|657.55|0
1611628800000|2021-01-26 02:40:00|658.15|657.65|658.15|657.65|658.15|657.65|658.05|657.55|0
1611629100000|2021-01-26 02:45:00|658.05|657.55|658.25|657.75|658.25|657.75|658.05|657.55|0
1611629400000|2021-01-26 02:50:00|658.35|657.85|658.25|657.75|658.35|657.85|658.05|657.55|0
1611629700000|2021-01-26 02:55:00|658.15|657.65|658.05|657.55|658.25|657.75|658.05|657.55|0
1611630000000|2021-01-26 03:00:00|657.95|657.45|658.05|657.55|658.05|657.55|657.85|657.35|0
1611630300000|2021-01-26 03:05:00|657.95|657.45|658.15|657.65|658.15|657.65|657.85|657.35|0
1611630600000|2021-01-26 03:10:00|658.25|657.75|658.35|657.85|658.35|657.85|658.15|657.65|0
1611630900000|2021-01-26 03:15:00|658.25|657.75|658.35|657.85|658.55|658.05|658.15|657.65|0
1611631200000|2021-01-26 03:20:00|658.15|657.65|658.15|657.65|658.25|657.75|657.95|657.45|0
1611631500000|2021-01-26 03:25:00|658.05|657.55|658.35|657.85|658.35|657.85|658.05|657.55|0
1611631800000|2021-01-26 03:30:00|658.25|657.75|658.05|657.55|658.35|657.85|658.05|657.55|0
1611632100000|2021-01-26 03:35:00|657.95|657.45|658.05|657.55|658.15|657.65|657.75|657.25|0
1611632400000|2021-01-26 03:40:00|657.95|657.45|658.15|657.65|658.15|657.65|657.85|657.35|0
1611632700000|2021-01-26 03:45:00|658.05|657.55|658.05|657.55|658.15|657.65|657.95|657.45|0
1611633000000|2021-01-26 03:50:00|658.15|657.65|658.05|657.55|658.15|657.65|658.05|657.55|0
1611633300000|2021-01-26 03:55:00|658.15|657.65|658.15|657.65|658.15|657.65|658.15|657.65|0
1611633600000|2021-01-26 04:00:00|658.25|657.75|658.35|657.85|658.35|657.85|658.15|657.65|0
1611633900000|2021-01-26 04:05:00|658.45|657.95|658.45|657.95|658.45|657.95|658.35|657.85|0
1611634500000|2021-01-26 04:15:00|658.35|657.85|658.35|657.85|658.35|657.85|658.35|657.85|0
1611635100000|2021-01-26 04:25:00|658.25|657.75|658.15|657.65|658.35|657.85|658.15|657.65|0
1611635400000|2021-01-26 04:30:00|658.05|657.55|657.45|656.95|658.05|657.55|657.45|656.95|0
1611635700000|2021-01-26 04:35:00|657.55|657.05|656.95|656.45|657.65|657.15|656.95|656.45|0
1611636000000|2021-01-26 04:40:00|657.05|656.55|657.15|656.65|657.25|656.75|656.95|656.45|0
1611636300000|2021-01-26 04:45:00|657.25|656.75|657.25|656.75|657.25|656.75|657.05|656.55|0
1611636600000|2021-01-26 04:50:00|657.15|656.65|657.15|656.65|657.25|656.75|657.15|656.65|0
1611636900000|2021-01-26 04:55:00|657.25|656.75|657.15|656.65|657.25|656.75|657.05|656.55|0
1611637200000|2021-01-26 05:00:00|657.25|656.75|657.25|656.75|657.45|656.95|657.15|656.65|0
1611637500000|2021-01-26 05:05:00|657.35|656.85|657.25|656.75|657.45|656.95|657.25|656.75|0
1611637800000|2021-01-26 05:10:00|657.35|656.85|657.85|657.35|657.85|657.35|657.35|656.85|0
1611638100000|2021-01-26 05:15:00|657.75|657.25|657.65|657.15|657.85|657.35|657.45|656.95|0
1611638400000|2021-01-26 05:20:00|657.55|657.05|657.45|656.95|657.65|657.15|657.25|656.75|0
1611638700000|2021-01-26 05:25:00|657.55|657.05|657.45|656.95|657.65|657.15|657.45|656.95|0
1611639000000|2021-01-26 05:30:00|657.55|657.05|657.45|656.95|657.65|657.15|657.45|656.95|0
1611639300000|2021-01-26 05:35:00|657.55|657.05|657.65|657.15|657.65|657.15|657.55|657.05|0
1611639600000|2021-01-26 05:40:00|657.55|657.05|657.45|656.95|657.65|657.15|657.45|656.95|0
1611639900000|2021-01-26 05:45:00|657.35|656.85|657.35|656.85|657.45|656.95|657.25|656.75|0
1611640200000|2021-01-26 05:50:00|657.25|656.75|657.35|656.85|657.35|656.85|657.15|656.65|0
1611640500000|2021-01-26 05:55:00|657.25|656.75|657.15|656.65|657.35|656.85|657.15|656.65|0
1611640800000|2021-01-26 06:00:00|657.05|656.55|656.65|656.15|657.15|656.65|656.65|656.15|0
1611641100000|2021-01-26 06:05:00|656.55|656.05|656.65|656.15|656.65|656.15|656.45|655.95|0
1611641400000|2021-01-26 06:10:00|656.75|656.25|656.65|656.15|656.85|656.35|656.65|656.15|0
1611641700000|2021-01-26 06:15:00|656.75|656.25|656.85|656.35|656.95|656.45|656.75|656.25|0
1611642000000|2021-01-26 06:20:00|656.75|656.25|656.85|656.35|656.85|656.35|656.45|655.95|0
1611642300000|2021-01-26 06:25:00|656.75|656.25|656.75|656.25|656.85|656.35|656.55|656.05|0
1611642600000|2021-01-26 06:30:00|656.65|656.15|656.55|656.05|656.75|656.25|656.45|655.95|0
1611642900000|2021-01-26 06:35:00|656.45|655.95|656.05|655.55|656.55|656.05|656.05|655.55|0
1611643200000|2021-01-26 06:40:00|655.95|655.45|655.85|655.35|655.95|655.45|655.75|655.25|0
1611643500000|2021-01-26 06:45:00|655.75|655.25|655.85|655.35|655.85|655.35|655.75|655.25|0
1611643800000|2021-01-26 06:50:00|655.95|655.45|656.25|655.75|656.35|655.85|655.95|655.45|0
1611644100000|2021-01-26 06:55:00|656.35|655.85|655.55|655.05|656.35|655.85|655.45|654.95|0
1611644400000|2021-01-26 07:00:00|655.65|655.15|657.15|656.85|657.25|656.95|655.45|655.15|252
1611644700000|2021-01-26 07:05:00|657.05|656.75|656.65|656.35|657.05|656.75|656.35|656.05|94
1611645000000|2021-01-26 07:10:00|656.75|656.45|656.65|656.35|656.95|656.65|656.55|656.25|75
1611645300000|2021-01-26 07:15:00|656.75|656.45|656.75|656.45|656.85|656.55|656.55|656.25|123
1611645600000|2021-01-26 07:20:00|656.85|656.55|656.95|656.65|657.15|656.85|656.75|656.45|63
1611645900000|2021-01-26 07:25:00|657.05|656.75|657.25|656.95|657.35|657.05|656.85|656.55|65
1611646200000|2021-01-26 07:30:00|657.35|657.05|656.85|656.55|657.55|657.25|656.85|656.55|68
1611646500000|2021-01-26 07:35:00|656.95|656.65|656.35|656.05|657.05|656.75|656.25|655.95|171
1611646800000|2021-01-26 07:40:00|656.45|656.15|656.75|656.45|656.85|656.55|656.45|656.15|83
1611647100000|2021-01-26 07:45:00|656.85|656.55|657.15|656.85|657.25|656.95|656.75|656.45|47
1611647400000|2021-01-26 07:50:00|657.05|656.75|657.45|657.15|657.55|657.25|657.05|656.75|73
1611647700000|2021-01-26 07:55:00|657.35|657.05|656.95|656.65|657.45|657.15|656.95|656.65|82
1611648000000|2021-01-26 08:00:00|656.85|656.75|657.25|657.15|657.55|657.45|656.05|655.95|701
1611648300000|2021-01-26 08:05:00|657.35|657.25|658.15|658.05|658.85|658.75|657.05|656.95|551
1611648600000|2021-01-26 08:10:00|658.25|658.15|659.05|658.95|659.55|659.45|658.15|658.05|367
1611648900000|2021-01-26 08:15:00|659.15|659.05|659.45|659.35|659.95|659.85|659.05|658.95|449
1611649200000|2021-01-26 08:20:00|659.55|659.45|658.85|658.75|659.65|659.55|658.75|658.65|272
1611649500000|2021-01-26 08:25:00|658.75|658.65|658.85|658.75|659.15|659.05|658.35|658.25|241
1611649800000|2021-01-26 08:30:00|658.95|658.85|659.15|659.05|659.45|659.35|658.85|658.75|158
1611650100000|2021-01-26 08:35:00|659.25|659.15|659.75|659.65|660.05|659.95|659.15|659.05|193
1611650400000|2021-01-26 08:40:00|659.68|659.58|659.38|659.28|659.88|659.78|659.18|659.08|202
1611650700000|2021-01-26 08:45:00|659.28|659.18|660.28|660.18|660.58|660.48|659.28|659.18|272
1611651000000|2021-01-26 08:50:00|660.38|660.28|659.98|659.88|660.78|660.68|659.98|659.88|179
1611651300000|2021-01-26 08:55:00|659.88|659.78|660.48|660.38|660.58|660.48|659.68|659.58|137
1611651600000|2021-01-26 09:00:00|660.58|660.48|661.08|660.98|661.48|661.38|660.48|660.38|222
1611651900000|2021-01-26 09:05:00|660.98|660.88|661.18|661.08|661.38|661.28|660.88|660.78|177
1611652200000|2021-01-26 09:10:00|661.28|661.18|660.98|660.88|661.28|661.18|660.88|660.78|155
1611652500000|2021-01-26 09:15:00|660.88|660.78|661.18|661.08|661.58|661.48|660.88|660.78|163
1611652800000|2021-01-26 09:20:00|661.28|661.18|661.58|661.48|661.68|661.58|661.08|660.98|183
1611653100000|2021-01-26 09:25:00|661.48|661.38|661.78|661.68|661.88|661.78|661.38|661.28|123
1611653400000|2021-01-26 09:30:00|661.88|661.78|661.78|661.68|662.28|662.18|661.68|661.58|196
1611653700000|2021-01-26 09:35:00|661.88|661.78|661.18|661.08|661.98|661.88|661.08|660.98|191
1611654000000|2021-01-26 09:40:00|661.28|661.18|661.78|661.68|661.98|661.88|661.18|661.08|133
1611654300000|2021-01-26 09:45:00|661.88|661.78|661.88|661.78|661.98|661.88|661.68|661.58|128
1611654600000|2021-01-26 09:50:00|661.78|661.68|661.28|661.18|661.98|661.88|661.08|660.98|103
1611654900000|2021-01-26 09:55:00|661.38|661.28|661.38|661.28|661.48|661.38|660.98|660.88|141
1611655200000|2021-01-26 10:00:00|661.28|661.18|661.38|661.28|661.68|661.58|661.18|661.08|221
1611655500000|2021-01-26 10:05:00|661.48|661.38|661.88|661.78|662.08|661.98|661.38|661.28|229
1611655800000|2021-01-26 10:10:00|661.78|661.68|661.98|661.88|662.18|662.08|661.78|661.68|146
1611656100000|2021-01-26 10:15:00|661.88|661.78|661.88|661.78|661.98|661.88|661.78|661.68|73
1611656400000|2021-01-26 10:20:00|661.98|661.88|661.88|661.78|661.98|661.88|661.68|661.58|63
1611656700000|2021-01-26 10:25:00|661.78|661.68|661.68|661.58|661.88|661.78|661.58|661.48|89
1611657000000|2021-01-26 10:30:00|661.78|661.68|661.38|661.28|661.78|661.68|661.28|661.18|97
1611657300000|2021-01-26 10:35:00|661.28|661.18|661.18|661.08|661.38|661.28|661.08|660.98|104
1611657600000|2021-01-26 10:40:00|661.08|660.98|660.38|660.28|661.18|661.08|660.38|660.28|157
1611657900000|2021-01-26 10:45:00|660.48|660.38|660.58|660.48|660.58|660.48|659.88|659.78|155
1611658200000|2021-01-26 10:50:00|660.48|660.38|660.48|660.38|660.78|660.68|660.28|660.18|101
1611658500000|2021-01-26 10:55:00|660.38|660.28|660.68|660.58|660.68|660.58|660.18|660.08|95
1611658800000|2021-01-26 11:00:00|660.58|660.48|660.58|660.48|660.78|660.68|660.28|660.18|128
1611659100000|2021-01-26 11:05:00|660.48|660.38|661.18|661.08|661.28|661.18|660.48|660.38|146
1611659400000|2021-01-26 11:10:00|661.08|660.98|661.28|661.18|661.48|661.38|661.08|660.98|137
1611659700000|2021-01-26 11:15:00|661.38|661.28|661.08|660.98|661.38|661.28|660.98|660.88|79
1611660000000|2021-01-26 11:20:00|660.98|660.88|661.18|661.08|661.18|661.08|660.68|660.58|140
1611660300000|2021-01-26 11:25:00|661.08|660.98|660.98|660.88|661.18|661.08|660.78|660.68|59
1611660600000|2021-01-26 11:30:00|660.88|660.78|660.68|660.58|661.08|660.98|660.58|660.48|72
1611660900000|2021-01-26 11:35:00|660.78|660.68|660.58|660.48|660.78|660.68|660.38|660.28|85
1611661200000|2021-01-26 11:40:00|660.68|660.58|660.98|660.88|661.08|660.98|660.48|660.38|127
1611661500000|2021-01-26 11:45:00|660.88|660.78|661.38|661.28|661.58|661.48|660.78|660.68|133
1611661800000|2021-01-26 11:50:00|661.48|661.38|662.48|662.38|662.48|662.38|661.28|661.18|442
1611662100000|2021-01-26 11:55:00|662.38|662.28|661.78|661.68|662.48|662.38|661.58|661.48|418
1611662400000|2021-01-26 12:00:00|661.68|661.58|661.48|661.38|661.98|661.88|661.38|661.28|161
1611662700000|2021-01-26 12:05:00|661.58|661.48|662.18|662.08|662.58|662.48|661.58|661.48|215
1611663000000|2021-01-26 12:10:00|662.08|661.98|661.68|661.58|662.08|661.98|661.58|661.48|114
1611663300000|2021-01-26 12:15:00|661.58|661.48|661.78|661.68|661.98|661.88|661.38|661.28|99
1611663600000|2021-01-26 12:20:00|661.88|661.78|662.28|662.18|662.28|662.18|661.78|661.68|110
1611663900000|2021-01-26 12:25:00|662.18|662.08|662.38|662.28|662.48|662.38|662.08|661.98|79
1611664200000|2021-01-26 12:30:00|662.28|662.18|662.18|662.08|662.38|662.28|661.98|661.88|133
1611664500000|2021-01-26 12:35:00|662.28|662.18|662.18|662.08|662.68|662.58|662.18|662.08|85
1611664800000|2021-01-26 12:40:00|662.16|662.06|661.96|661.86|662.16|662.06|661.76|661.66|77
1611665100000|2021-01-26 12:45:00|662.06|661.96|661.56|661.46|662.06|661.96|661.46|661.36|74
1611665400000|2021-01-26 12:50:00|661.46|661.36|661.86|661.76|662.06|661.96|661.46|661.36|71
1611665700000|2021-01-26 12:55:00|661.76|661.66|662.06|661.96|662.16|662.06|661.56|661.46|66
1611666000000|2021-01-26 13:00:00|662.16|662.06|662.26|662.16|662.36|662.26|662.06|661.96|309
1611666300000|2021-01-26 13:05:00|662.16|662.06|662.26|662.16|662.46|662.36|662.16|662.06|92
1611666600000|2021-01-26 13:10:00|662.36|662.26|661.96|661.86|662.36|662.26|661.96|661.86|111
1611666900000|2021-01-26 13:15:00|662.06|661.96|662.16|662.06|662.16|662.06|661.86|661.76|106
1611667200000|2021-01-26 13:20:00|662.06|661.96|662.06|661.96|662.06|661.96|661.76|661.66|73
1611667500000|2021-01-26 13:25:00|661.96|661.86|661.36|661.26|662.06|661.96|661.26|661.16|169
1611667800000|2021-01-26 13:30:00|661.46|661.36|661.26|661.16|661.46|661.36|661.06|660.96|155
1611668100000|2021-01-26 13:35:00|661.36|661.26|661.06|660.96|661.36|661.26|661.06|660.96|86
1611668400000|2021-01-26 13:40:00|661.16|661.06|661.36|661.26|661.36|661.26|660.96|660.86|92
1611668700000|2021-01-26 13:45:00|661.26|661.16|661.56|661.46|661.66|661.56|661.16|661.06|72
1611669000000|2021-01-26 13:50:00|661.46|661.36|661.46|661.36|661.66|661.56|661.36|661.26|307
1611669300000|2021-01-26 13:55:00|661.56|661.46|661.26|661.16|661.56|661.46|661.16|661.06|60
1611669600000|2021-01-26 14:00:00|661.36|661.26|661.56|661.46|661.56|661.46|661.36|661.26|159
1611669900000|2021-01-26 14:05:00|661.46|661.36|661.56|661.46|661.76|661.66|661.26|661.16|128
1611670200000|2021-01-26 14:10:00|661.46|661.36|661.66|661.56|661.66|661.56|661.36|661.26|71
1611670500000|2021-01-26 14:15:00|661.56|661.46|661.56|661.46|661.66|661.56|661.36|661.26|47
1611670800000|2021-01-26 14:20:00|661.46|661.36|661.06|660.96|661.56|661.46|661.06|660.96|58
1611671100000|2021-01-26 14:25:00|661.16|661.06|661.36|661.26|661.56|661.46|661.06|660.96|90
1611671400000|2021-01-26 14:30:00|661.46|661.36|661.26|661.16|661.76|661.66|660.96|660.86|296
1611671700000|2021-01-26 14:35:00|661.16|661.06|660.26|660.16|661.26|661.16|660.06|659.96|201
1611672000000|2021-01-26 14:40:00|660.36|660.26|659.86|659.76|660.46|660.36|659.86|659.76|134
1611672300000|2021-01-26 14:45:00|659.96|659.86|659.76|659.66|660.36|660.26|659.66|659.56|209
1611672600000|2021-01-26 14:50:00|659.66|659.56|659.56|659.46|659.66|659.56|659.06|658.96|202
1611672900000|2021-01-26 14:55:00|659.46|659.36|659.56|659.46|660.06|659.96|659.46|659.36|111
1611673200000|2021-01-26 15:00:00|659.66|659.56|660.16|660.06|660.56|660.46|659.56|659.46|292
1611673500000|2021-01-26 15:05:00|660.06|659.96|660.26|660.16|660.66|660.56|659.96|659.86|326
1611673800000|2021-01-26 15:10:00|660.27|660.17|659.77|659.67|660.37|660.27|659.47|659.37|294
1611674100000|2021-01-26 15:15:00|659.87|659.77|660.07|659.97|660.57|660.47|659.57|659.47|179
1611674400000|2021-01-26 15:20:00|659.97|659.87|659.87|659.77|660.27|660.17|659.67|659.57|199
1611674700000|2021-01-26 15:25:00|659.97|659.87|660.37|660.27|660.67|660.57|659.77|659.67|165
1611675000000|2021-01-26 15:30:00|660.47|660.37|660.17|660.07|660.57|660.47|659.97|659.87|186
1611675300000|2021-01-26 15:35:00|660.27|660.17|660.47|660.37|660.47|660.37|659.77|659.67|144
1611675600000|2021-01-26 15:40:00|660.37|660.27|660.37|660.27|660.57|660.47|659.97|659.87|188
1611675900000|2021-01-26 15:45:00|660.27|660.17|660.37|660.27|660.67|660.57|660.27|660.17|177
1611676200000|2021-01-26 15:50:00|660.27|660.17|660.17|660.07|660.47|660.37|660.07|659.97|139
1611676500000|2021-01-26 15:55:00|660.27|660.17|660.07|659.97|660.37|660.27|659.87|659.77|157
1611676800000|2021-01-26 16:00:00|660.17|660.07|660.07|659.97|660.47|660.37|659.67|659.57|165
1611677100000|2021-01-26 16:05:00|660.17|660.07|659.57|659.47|660.27|660.17|659.37|659.27|155
1611677400000|2021-01-26 16:10:00|659.47|659.37|659.47|659.37|659.77|659.67|659.27|659.17|140
1611677700000|2021-01-26 16:15:00|659.57|659.47|659.67|659.57|659.97|659.87|659.47|659.37|166
1611678000000|2021-01-26 16:20:00|659.57|659.47|659.87|659.77|660.07|659.97|659.47|659.37|202
1611678300000|2021-01-26 16:25:00|659.77|659.67|660.07|659.97|660.37|660.27|659.77|659.67|285
1611678600000|2021-01-26 16:30:00|660.17|659.87|658.77|658.47|660.17|659.87|658.77|658.47|787
1611678900000|2021-01-26 16:35:00|658.67|658.37|659.57|659.27|659.67|659.37|658.57|658.27|425
1611679200000|2021-01-26 16:40:00|659.47|659.17|659.07|658.77|659.57|659.27|658.97|658.67|72
1611679500000|2021-01-26 16:45:00|659.17|658.87|658.57|658.27|659.37|659.07|658.47|658.17|115
1611679800000|2021-01-26 16:50:00|658.47|658.17|658.47|658.17|659.07|658.77|658.47|658.17|49
1611680100000|2021-01-26 16:55:00|658.57|658.27|658.67|658.37|658.87|658.57|658.27|657.97|85
1611680400000|2021-01-26 17:00:00|658.77|658.47|658.77|658.47|658.87|658.57|658.57|658.27|33
1611680700000|2021-01-26 17:05:00|658.87|658.57|658.87|658.57|659.07|658.77|658.77|658.47|33
1611681000000|2021-01-26 17:10:00|658.97|658.67|658.87|658.57|658.97|658.67|658.77|658.47|22
1611681300000|2021-01-26 17:15:00|658.77|658.47|658.97|658.67|659.07|658.77|658.67|658.37|34
1611681600000|2021-01-26 17:20:00|658.87|658.57|659.17|658.87|659.27|658.97|658.87|658.57|36
1611681900000|2021-01-26 17:25:00|659.27|658.97|659.57|659.27|659.77|659.47|659.17|658.87|56
1611682200000|2021-01-26 17:30:00|659.67|659.37|659.67|659.37|659.67|659.37|659.47|659.17|9
1611682500000|2021-01-26 17:35:00|659.57|659.27|659.37|659.07|659.67|659.37|659.27|658.97|12
1611682800000|2021-01-26 17:40:00|659.27|658.97|658.97|658.67|659.37|659.07|658.87|658.57|33
1611683100000|2021-01-26 17:45:00|658.87|658.57|659.07|658.77|659.17|658.87|658.77|658.47|14
1611683400000|2021-01-26 17:50:00|659.17|658.87|659.27|658.97|659.37|659.07|659.07|658.77|53
1611683700000|2021-01-26 17:55:00|659.37|659.07|659.07|658.77|659.37|659.07|658.97|658.67|35
1611684000000|2021-01-26 18:00:00|659.17|658.87|659.27|658.97|659.37|659.07|658.97|658.67|13
1611684300000|2021-01-26 18:05:00|659.17|658.87|659.47|659.17|659.47|659.17|659.07|658.77|10
1611684600000|2021-01-26 18:10:00|659.57|659.27|659.67|659.37|659.67|659.37|659.47|659.17|10
1611684900000|2021-01-26 18:15:00|659.57|659.27|659.47|659.17|659.67|659.37|659.47|659.17|11
1611685200000|2021-01-26 18:20:00|659.37|659.07|659.37|659.07|659.47|659.17|659.27|658.97|12
1611685500000|2021-01-26 18:25:00|659.47|659.17|659.37|659.07|659.57|659.27|659.37|659.07|12
1611685800000|2021-01-26 18:30:00|659.27|658.97|659.37|659.07|659.47|659.17|659.27|658.97|13
1611686100000|2021-01-26 18:35:00|659.27|658.97|659.27|658.97|659.37|659.07|659.17|658.87|24
1611686400000|2021-01-26 18:40:00|659.17|658.87|659.37|659.07|659.37|659.07|659.17|658.87|46
1611686700000|2021-01-26 18:45:00|659.27|658.97|659.27|658.97|659.37|659.07|659.17|658.87|17
1611687000000|2021-01-26 18:50:00|659.17|658.87|659.17|658.87|659.27|658.97|658.97|658.67|37
1611687300000|2021-01-26 18:55:00|659.07|658.77|658.97|658.67|659.17|658.87|658.97|658.67|14
1611687600000|2021-01-26 19:00:00|659.07|658.77|659.27|658.97|659.27|658.97|659.07|658.77|13
1611687900000|2021-01-26 19:05:00|659.17|658.87|659.37|659.07|659.37|659.07|659.17|658.87|9
1611688200000|2021-01-26 19:10:00|659.27|658.97|659.37|659.07|659.47|659.17|659.27|658.97|3
1611688500000|2021-01-26 19:15:00|659.27|658.97|659.37|659.07|659.37|659.07|659.27|658.97|2
1611688800000|2021-01-26 19:20:00|659.27|658.97|659.27|658.97|659.37|659.07|659.27|658.97|2
1611689100000|2021-01-26 19:25:00|659.17|658.87|658.87|658.57|659.17|658.87|658.57|658.27|56
1611689400000|2021-01-26 19:30:00|658.77|658.47|658.97|658.67|659.07|658.77|658.77|658.47|15
1611689700000|2021-01-26 19:35:00|659.07|658.77|658.87|658.57|659.07|658.77|658.87|658.57|7
1611690000000|2021-01-26 19:40:00|658.97|658.67|658.77|658.47|658.97|658.67|658.67|658.37|24
1611690300000|2021-01-26 19:45:00|658.67|658.37|658.57|658.27|658.77|658.47|658.37|658.07|20
1611690600000|2021-01-26 19:50:00|658.47|658.17|658.57|658.27|658.57|658.27|658.47|658.17|9
1611690900000|2021-01-26 19:55:00|658.67|658.37|658.77|658.47|658.77|658.47|658.57|658.27|20
1611691200000|2021-01-26 20:00:00|658.67|658.37|658.67|658.37|658.77|658.47|658.37|658.07|31
1611691500000|2021-01-26 20:05:00|658.77|658.47|658.87|658.57|658.97|658.67|658.77|658.47|18
1611691800000|2021-01-26 20:10:00|658.97|658.67|658.77|658.47|659.07|658.77|658.77|658.47|13
1611692100000|2021-01-26 20:15:00|658.87|658.57|658.77|658.47|658.87|658.57|658.57|658.27|24
1611692400000|2021-01-26 20:20:00|658.67|658.37|658.67|658.37|658.77|658.47|658.57|658.27|38
1611692700000|2021-01-26 20:25:00|658.77|658.47|658.77|658.47|658.77|658.47|658.67|658.37|9
1611693000000|2021-01-26 20:30:00|658.87|658.57|658.47|658.17|658.87|658.57|658.47|658.17|20
1611693300000|2021-01-26 20:35:00|658.37|658.07|658.07|657.77|658.57|658.27|658.07|657.77|37
1611693600000|2021-01-26 20:40:00|657.97|657.67|658.17|657.87|658.27|657.97|657.97|657.67|29
1611693900000|2021-01-26 20:45:00|658.27|657.97|658.17|657.87|658.47|658.17|658.17|657.87|10
1611694200000|2021-01-26 20:50:00|658.07|657.77|658.07|657.77|658.17|657.87|657.87|657.57|48
1611694500000|2021-01-26 20:55:00|657.97|657.67|657.07|656.77|657.97|657.67|657.07|656.77|130
1611694800000|2021-01-26 21:00:00|657.17|656.87|658.27|657.77|658.27|657.77|657.17|656.67|1
1611695100000|2021-01-26 21:05:00|658.37|657.87|658.77|658.27|658.97|658.47|658.17|657.67|0
1611695400000|2021-01-26 21:10:00|658.67|658.17|658.47|657.97|658.87|658.37|658.37|657.87|0
1611695700000|2021-01-26 21:15:00|658.57|658.07|658.57|658.07|658.67|658.17|658.47|657.97|0
1611696600000|2021-01-26 21:30:00|658.37|657.87|658.47|657.97|658.57|658.07|658.17|657.67|0
1611696900000|2021-01-26 21:35:00|658.37|657.87|658.47|657.97|658.57|658.07|658.27|657.77|0
1611697200000|2021-01-26 21:40:00|658.37|657.87|658.27|657.77|658.57|658.07|658.17|657.67|0
1611697500000|2021-01-26 21:45:00|658.17|657.67|658.07|657.57|658.27|657.77|657.97|657.47|0
1611697800000|2021-01-26 21:50:00|658.17|657.67|658.17|657.67|658.17|657.67|657.97|657.47|0
1611698100000|2021-01-26 21:55:00|658.07|657.57|657.87|657.37|658.17|657.67|657.87|657.37|0
1611698400000|2021-01-26 22:00:00|657.97|657.47|657.97|657.47|658.07|657.57|657.87|657.37|0
1611698700000|2021-01-26 22:05:00|657.87|657.37|657.77|657.27|657.97|657.47|657.77|657.27|0
1611699300000|2021-01-26 22:15:00|657.67|657.17|657.77|657.27|657.77|657.27|657.67|657.17|0
1611701100000|2021-01-26 22:45:00|657.67|657.17|657.77|657.27|657.77|657.27|657.67|657.17|0
1611701400000|2021-01-26 22:50:00|657.67|657.17|657.67|657.17|657.67|657.17|657.67|657.17|0
1611701700000|2021-01-26 22:55:00|657.77|657.27|657.77|657.27|657.77|657.27|657.67|657.17|0
1611702000000|2021-01-26 23:00:00|657.97|657.47|658.37|657.87|658.47|657.97|657.87|657.37|0
1611702300000|2021-01-26 23:05:00|658.27|657.77|658.07|657.57|658.37|657.87|658.07|657.57|0
1611702600000|2021-01-26 23:10:00|658.17|657.67|658.37|657.87|658.37|657.87|658.07|657.57|0
1611702900000|2021-01-26 23:15:00|658.27|657.77|658.37|657.87|658.37|657.87|658.27|657.77|0
1611703200000|2021-01-26 23:20:00|658.47|657.97|658.77|658.27|658.77|658.27|658.47|657.97|0
1611703500000|2021-01-26 23:25:00|658.67|658.17|658.37|657.87|658.67|658.17|658.37|657.87|0
1611703800000|2021-01-26 23:30:00|658.47|657.97|658.27|657.77|658.47|657.97|658.17|657.67|0
1611704100000|2021-01-26 23:35:00|658.17|657.67|657.87|657.37|658.17|657.67|657.77|657.27|0
1611704400000|2021-01-26 23:40:00|657.97|657.47|657.97|657.47|658.07|657.57|657.57|657.07|0
1611704700000|2021-01-26 23:45:00|658.07|657.57|657.97|657.47|658.07|657.57|657.87|657.37|0
1611705000000|2021-01-26 23:50:00|657.87|657.37|657.97|657.47|657.97|657.47|657.87|657.37|0
1611705300000|2021-01-26 23:55:00|657.87|657.37|657.97|657.47|658.07|657.57|657.87|657.37|0
1611705600000|2021-01-27 00:00:00|658.07|657.57|657.97|657.47|658.17|657.67|657.77|657.27|0
1611705900000|2021-01-27 00:05:00|657.87|657.37|657.67|657.17|657.97|657.47|657.57|657.07|0
1611706200000|2021-01-27 00:10:00|657.57|657.07|657.67|657.17|657.77|657.27|657.57|657.07|0
1611706500000|2021-01-27 00:15:00|657.77|657.27|657.47|656.97|657.77|657.27|657.07|656.57|0
1611706800000|2021-01-27 00:20:00|657.37|656.87|657.27|656.77|657.47|656.97|657.27|656.77|0
1611707100000|2021-01-27 00:25:00|657.37|656.87|657.77|657.27|657.87|657.37|657.27|656.77|0
1611707400000|2021-01-27 00:30:00|657.67|657.17|657.77|657.27|657.77|657.27|657.57|657.07|0
1611707700000|2021-01-27 00:35:00|657.87|657.37|657.77|657.27|657.87|657.37|657.77|657.27|0
1611708000000|2021-01-27 00:40:00|657.67|657.17|657.37|656.87|657.67|657.17|657.37|656.87|0
1611708300000|2021-01-27 00:45:00|657.27|656.77|657.27|656.77|657.47|656.97|657.07|656.57|0
1611708600000|2021-01-27 00:50:00|657.17|656.67|657.27|656.77|657.27|656.77|656.97|656.47|0
1611708900000|2021-01-27 00:55:00|657.17|656.67|657.47|656.97|657.47|656.97|657.07|656.57|0
1611709200000|2021-01-27 01:00:00|657.37|656.87|657.27|656.77|657.47|656.97|657.27|656.77|0
1611709500000|2021-01-27 01:05:00|657.37|656.87|657.27|656.77|657.47|656.97|657.27|656.77|0
1611709800000|2021-01-27 01:10:00|657.07|656.57|657.27|656.77|657.27|656.77|656.77|656.27|0
1611710100000|2021-01-27 01:15:00|657.17|656.67|656.97|656.47|657.27|656.77|656.77|656.27|0
1611710400000|2021-01-27 01:20:00|656.87|656.37|656.97|656.47|657.07|656.57|656.87|656.37|0
1611710700000|2021-01-27 01:25:00|657.07|656.57|657.27|656.77|657.47|656.97|656.97|656.47|0
1611711000000|2021-01-27 01:30:00|657.37|656.87|657.47|656.97|657.67|657.17|657.17|656.67|0
1611711300000|2021-01-27 01:35:00|657.37|656.87|657.07|656.57|657.47|656.97|656.97|656.47|0
1611711600000|2021-01-27 01:40:00|657.17|656.67|656.97|656.47|657.37|656.87|656.97|656.47|0
1611711900000|2021-01-27 01:45:00|657.07|656.57|656.47|655.97|657.07|656.57|656.27|655.77|0
1611712200000|2021-01-27 01:50:00|656.37|655.87|656.07|655.57|656.47|655.97|655.77|655.27|0
1611712500000|2021-01-27 01:55:00|656.17|655.67|656.07|655.57|656.47|655.97|656.07|655.57|0
1611712800000|2021-01-27 02:00:00|655.97|655.47|655.37|654.87|656.07|655.57|655.37|654.87|0
1611713100000|2021-01-27 02:05:00|655.47|654.97|655.47|654.97|655.77|655.27|655.27|654.77|0
1611713400000|2021-01-27 02:10:00|655.57|655.07|655.27|654.77|655.57|655.07|655.27|654.77|0
1611713700000|2021-01-27 02:15:00|655.37|654.87|655.57|655.07|655.77|655.27|655.37|654.87|0
1611714000000|2021-01-27 02:20:00|655.47|654.97|655.57|655.07|655.77|655.27|655.37|654.87|0
1611714300000|2021-01-27 02:25:00|655.67|655.17|656.07|655.57|656.07|655.57|655.57|655.07|0
1611714600000|2021-01-27 02:30:00|656.17|655.67|656.37|655.87|656.37|655.87|656.17|655.67|0
1611714900000|2021-01-27 02:35:00|656.27|655.77|656.27|655.77|656.27|655.77|656.07|655.57|0
1611715200000|2021-01-27 02:40:00|656.37|655.87|656.07|655.57|656.37|655.87|656.07|655.57|0
1611715500000|2021-01-27 02:45:00|655.97|655.47|656.07|655.57|656.27|655.77|655.87|655.37|0
1611715800000|2021-01-27 02:50:00|656.17|655.67|655.97|655.47|656.27|655.77|655.87|655.37|0
1611716100000|2021-01-27 02:55:00|655.87|655.37|655.87|655.37|656.07|655.57|655.87|655.37|0
1611716400000|2021-01-27 03:00:00|655.77|655.27|655.87|655.37|655.87|655.37|655.57|655.07|0
1611716700000|2021-01-27 03:05:00|655.97|655.47|655.57|655.07|656.07|655.57|655.47|654.97|0
1611717000000|2021-01-27 03:10:00|655.47|654.97|655.77|655.27|655.77|655.27|655.47|654.97|0
1611717300000|2021-01-27 03:15:00|655.67|655.17|655.87|655.37|656.07|655.57|655.57|655.07|0
1611717600000|2021-01-27 03:20:00|655.97|655.47|655.87|655.37|656.07|655.57|655.87|655.37|0
1611717900000|2021-01-27 03:25:00|655.77|655.27|656.27|655.77|656.27|655.77|655.77|655.27|0
1611718200000|2021-01-27 03:30:00|656.17|655.67|656.27|655.77|656.37|655.87|656.07|655.57|0
1611718500000|2021-01-27 03:35:00|656.37|655.87|656.37|655.87|656.57|656.07|656.27|655.77|0
1611718800000|2021-01-27 03:40:00|656.27|655.77|656.37|655.87|656.37|655.87|656.27|655.77|0
1611719100000|2021-01-27 03:45:00|656.27|655.77|656.37|655.87|656.37|655.87|656.27|655.77|0
1611719400000|2021-01-27 03:50:00|656.47|655.97|656.37|655.87|656.57|656.07|656.37|655.87|0
1611719700000|2021-01-27 03:55:00|656.27|655.77|656.37|655.87|656.37|655.87|656.27|655.77|0
1611720000000|2021-01-27 04:00:00|656.47|655.97|656.57|656.07|656.57|656.07|656.47|655.97|0
1611720900000|2021-01-27 04:15:00|656.47|655.97|656.17|655.67|656.47|655.97|656.17|655.67|0
1611721200000|2021-01-27 04:20:00|656.07|655.57|655.87|655.37|656.07|655.57|655.87|655.37|0
1611721500000|2021-01-27 04:25:00|655.97|655.47|655.87|655.37|656.07|655.57|655.87|655.37|0
1611721800000|2021-01-27 04:30:00|655.77|655.27|655.77|655.27|655.87|655.37|655.77|655.27|0
1611722400000|2021-01-27 04:40:00|655.67|655.17|655.87|655.37|656.07|655.57|655.57|655.07|0
1611722700000|2021-01-27 04:45:00|655.77|655.27|655.87|655.37|656.07|655.57|655.77|655.27|0
1611723000000|2021-01-27 04:50:00|655.77|655.27|655.67|655.17|655.87|655.37|655.57|655.07|0
1611723300000|2021-01-27 04:55:00|655.77|655.27|655.87|655.37|656.07|655.57|655.67|655.17|0
1611723600000|2021-01-27 05:00:00|655.97|655.47|656.07|655.57|656.07|655.57|655.87|655.37|0
1611723900000|2021-01-27 05:05:00|656.17|655.67|656.17|655.67|656.37|655.87|656.07|655.57|0
1611724200000|2021-01-27 05:10:00|656.27|655.77|656.37|655.87|656.37|655.87|656.17|655.67|0
1611724500000|2021-01-27 05:15:00|656.27|655.77|656.07|655.57|656.27|655.77|655.87|655.37|0
1611724800000|2021-01-27 05:20:00|656.17|655.67|655.97|655.47|656.17|655.67|655.97|655.47|0
1611725100000|2021-01-27 05:25:00|656.07|655.57|656.17|655.67|656.17|655.67|655.97|655.47|0
1611725400000|2021-01-27 05:30:00|656.07|655.57|656.07|655.57|656.17|655.67|655.97|655.47|0
1611725700000|2021-01-27 05:35:00|656.17|655.67|656.07|655.57|656.17|655.67|655.67|655.17|0
1611726000000|2021-01-27 05:40:00|655.97|655.47|656.37|655.87|656.37|655.87|655.87|655.37|0
1611726300000|2021-01-27 05:45:00|656.27|655.77|656.37|655.87|656.37|655.87|656.07|655.57|0
1611726600000|2021-01-27 05:50:00|656.47|655.97|656.37|655.87|656.57|656.07|656.27|655.77|0
1611726900000|2021-01-27 05:55:00|656.47|655.97|656.57|656.07|656.57|656.07|656.47|655.97|0
1611727200000|2021-01-27 06:00:00|656.47|655.97|656.27|655.77|656.77|656.27|656.27|655.77|0
1611727500000|2021-01-27 06:05:00|656.17|655.67|655.87|655.37|656.17|655.67|655.87|655.37|0
1611727800000|2021-01-27 06:10:00|655.97|655.47|655.87|655.37|656.07|655.57|655.77|655.27|0
1611728100000|2021-01-27 06:15:00|655.97|655.47|655.97|655.47|655.97|655.47|655.77|655.27|0
1611728400000|2021-01-27 06:20:00|655.87|655.37|655.77|655.27|655.97|655.47|655.77|655.27|0
1611728700000|2021-01-27 06:25:00|655.87|655.37|655.77|655.27|655.87|655.37|655.77|655.27|0
1611729000000|2021-01-27 06:30:00|655.87|655.37|655.87|655.37|655.87|655.37|655.77|655.27|0
1611729300000|2021-01-27 06:35:00|655.77|655.27|656.37|655.87|656.37|655.87|655.77|655.27|0
1611729600000|2021-01-27 06:40:00|656.27|655.77|655.97|655.47|656.27|655.77|655.97|655.47|0
1611729900000|2021-01-27 06:45:00|655.87|655.37|655.77|655.27|655.87|655.37|655.77|655.27|0
1611730200000|2021-01-27 06:50:00|655.87|655.37|656.27|655.77|656.27|655.77|655.87|655.37|0
1611730500000|2021-01-27 06:55:00|656.37|655.87|656.47|655.97|656.57|656.07|656.37|655.87|0
1611730800000|2021-01-27 07:00:00|656.87|656.57|656.67|656.37|657.47|657.17|656.07|655.77|114
1611731100000|2021-01-27 07:05:00|656.77|656.47|656.67|656.37|656.77|656.47|656.37|656.07|144
1611731400000|2021-01-27 07:10:00|656.77|656.47|657.07|656.77|657.17|656.87|656.77|656.47|163
1611731700000|2021-01-27 07:15:00|656.97|656.67|656.97|656.67|657.07|656.77|656.87|656.57|71
1611732000000|2021-01-27 07:20:00|657.07|656.77|656.97|656.67|657.27|656.97|656.97|656.67|50
1611732300000|2021-01-27 07:25:00|657.07|656.77|656.87|656.57|657.07|656.77|656.77|656.47|160
1611732600000|2021-01-27 07:30:00|656.77|656.47|656.17|655.87|656.77|656.47|656.17|655.87|146
1611732900000|2021-01-27 07:35:00|656.07|655.77|656.17|655.87|656.47|656.17|656.07|655.77|55
1611733200000|2021-01-27 07:40:00|656.27|655.97|656.47|656.17|656.57|656.27|656.17|655.87|93
1611733500000|2021-01-27 07:45:00|656.57|656.27|656.57|656.27|656.67|656.37|656.27|655.97|140
1611733800000|2021-01-27 07:50:00|656.47|656.17|656.07|655.77|656.47|656.17|656.07|655.77|59
1611734100000|2021-01-27 07:55:00|655.97|655.67|656.57|656.27|656.57|656.27|655.87|655.57|64
1611734400000|2021-01-27 08:00:00|656.37|656.07|652.87|652.77|656.47|656.37|652.77|652.67|1353
1611734700000|2021-01-27 08:05:00|652.97|652.87|653.47|653.37|653.57|653.47|651.97|651.87|602
1611735000000|2021-01-27 08:10:00|653.57|653.47|653.37|653.27|653.87|653.77|652.87|652.77|499
1611735300000|2021-01-27 08:15:00|653.27|653.17|653.37|653.27|653.77|653.67|652.67|652.57|426
1611735600000|2021-01-27 08:20:00|653.27|653.17|653.97|653.87|654.07|653.97|652.87|652.77|298
1611735900000|2021-01-27 08:25:00|653.87|653.77|653.77|653.67|654.47|654.37|653.77|653.67|243
1611736200000|2021-01-27 08:30:00|653.87|653.77|655.07|654.97|655.17|655.07|653.77|653.67|264
1611736500000|2021-01-27 08:35:00|654.97|654.87|655.47|655.37|655.67|655.57|654.97|654.87|309
1611736800000|2021-01-27 08:40:00|655.44|655.34|655.64|655.54|656.04|655.94|655.14|655.04|253
1611737100000|2021-01-27 08:45:00|655.54|655.44|655.34|655.24|655.64|655.54|655.24|655.14|119
1611737400000|2021-01-27 08:50:00|655.24|655.14|654.74|654.64|655.34|655.24|654.54|654.44|185
1611737700000|2021-01-27 08:55:00|654.64|654.54|654.94|654.84|654.94|654.84|654.24|654.14|169
1611738000000|2021-01-27 09:00:00|654.84|654.74|655.34|655.24|655.54|655.44|654.74|654.64|172
1611738300000|2021-01-27 09:05:00|655.24|655.14|655.14|655.04|655.84|655.74|655.14|655.04|135
1611738600000|2021-01-27 09:10:00|655.04|654.94|655.44|655.34|655.84|655.74|655.04|654.94|341
1611738900000|2021-01-27 09:15:00|655.34|655.24|655.84|655.74|655.84|655.74|655.04|654.94|160
1611739200000|2021-01-27 09:20:00|655.74|655.64|655.64|655.54|655.94|655.84|655.34|655.24|161
1611739500000|2021-01-27 09:25:00|655.74|655.64|656.34|656.24|656.44|656.34|655.64|655.54|225
1611739800000|2021-01-27 09:30:00|656.44|656.34|656.14|656.04|656.44|656.34|655.94|655.84|84
1611740100000|2021-01-27 09:35:00|656.24|656.14|655.84|655.74|656.44|656.34|655.64|655.54|104
1611740400000|2021-01-27 09:40:00|655.74|655.64|655.84|655.74|656.14|656.04|655.64|655.54|70
1611740700000|2021-01-27 09:45:00|655.74|655.64|655.24|655.14|656.04|655.94|655.14|655.04|81
1611741000000|2021-01-27 09:50:00|655.14|655.04|655.04|654.94|655.44|655.34|654.94|654.84|101
1611741300000|2021-01-27 09:55:00|654.94|654.84|655.24|655.14|655.54|655.44|654.94|654.84|64
1611741600000|2021-01-27 10:00:00|655.14|655.04|654.94|654.84|655.34|655.24|654.94|654.84|59
1611741900000|2021-01-27 10:05:00|654.84|654.74|654.54|654.44|654.94|654.84|654.44|654.34|162
1611742200000|2021-01-27 10:10:00|654.44|654.34|654.14|654.04|654.54|654.44|654.04|653.94|158
1611742500000|2021-01-27 10:15:00|654.04|653.94|654.24|654.14|654.34|654.24|653.94|653.84|101
1611742800000|2021-01-27 10:20:00|654.34|654.24|654.14|654.04|654.54|654.44|653.84|653.74|120
1611743100000|2021-01-27 10:25:00|654.24|654.14|654.14|654.04|654.44|654.34|654.04|653.94|109
1611743400000|2021-01-27 10:30:00|654.24|654.14|654.54|654.44|654.74|654.64|653.94|653.84|98
1611743700000|2021-01-27 10:35:00|654.44|654.34|654.14|654.04|654.64|654.54|653.94|653.84|96
1611744000000|2021-01-27 10:40:00|654.24|654.14|653.84|653.74|654.44|654.34|653.84|653.74|98
1611744300000|2021-01-27 10:45:00|653.74|653.64|653.74|653.64|654.24|654.14|653.64|653.54|105
1611744600000|2021-01-27 10:50:00|653.84|653.74|653.24|653.14|653.94|653.84|653.24|653.14|191
1611744900000|2021-01-27 10:55:00|653.34|653.24|653.44|653.34|653.74|653.64|653.14|653.04|145
1611745200000|2021-01-27 11:00:00|653.34|653.24|652.14|652.04|653.44|653.34|651.84|651.74|424
1611745500000|2021-01-27 11:05:00|652.04|651.94|652.84|652.74|652.84|652.74|651.74|651.64|289
1611745800000|2021-01-27 11:10:00|652.74|652.64|652.54|652.44|652.94|652.84|652.04|651.94|196
1611746100000|2021-01-27 11:15:00|652.44|652.34|652.84|652.74|652.84|652.74|652.34|652.24|104
1611746400000|2021-01-27 11:20:00|652.74|652.64|652.54|652.44|653.14|653.04|652.44|652.34|88
1611746700000|2021-01-27 11:25:00|652.44|652.34|652.54|652.44|652.54|652.44|651.54|651.44|231
1611747000000|2021-01-27 11:30:00|652.44|652.34|651.74|651.64|652.54|652.44|651.64|651.54|125
1611747300000|2021-01-27 11:35:00|651.84|651.74|651.74|651.64|651.94|651.84|651.14|651.04|175
1611747600000|2021-01-27 11:40:00|651.64|651.54|650.94|650.84|651.74|651.64|650.74|650.64|259
1611747900000|2021-01-27 11:45:00|650.84|650.74|650.14|650.04|651.04|650.94|649.34|649.24|486
1611748200000|2021-01-27 11:50:00|650.24|650.14|651.04|650.94|651.24|651.14|649.54|649.44|362
1611748500000|2021-01-27 11:55:00|650.94|650.84|651.24|651.14|651.34|651.24|650.64|650.54|268
1611748800000|2021-01-27 12:00:00|651.14|651.04|651.34|651.24|651.84|651.74|651.14|651.04|173
1611749100000|2021-01-27 12:05:00|651.44|651.34|651.34|651.24|651.94|651.84|651.14|651.04|168
1611749400000|2021-01-27 12:10:00|651.24|651.14|650.84|650.74|651.44|651.34|650.64|650.54|157
1611749700000|2021-01-27 12:15:00|650.74|650.64|650.14|650.04|651.04|650.94|650.04|649.94|330
1611750000000|2021-01-27 12:20:00|650.04|649.94|650.54|650.44|650.74|650.64|649.94|649.84|136
1611750300000|2021-01-27 12:25:00|650.44|650.34|650.54|650.44|650.64|650.54|649.74|649.64|224
1611750600000|2021-01-27 12:30:00|650.44|650.34|650.14|650.04|650.54|650.44|649.94|649.84|196
1611750900000|2021-01-27 12:35:00|650.04|649.94|649.84|649.74|650.34|650.24|649.64|649.54|118
1611751200000|2021-01-27 12:40:00|649.89|649.79|649.49|649.39|650.19|650.09|649.29|649.19|310
1611751500000|2021-01-27 12:45:00|649.39|649.29|649.89|649.79|650.09|649.99|649.19|649.09|268
1611751800000|2021-01-27 12:50:00|649.79|649.69|648.49|648.39|649.89|649.79|648.49|648.39|231
1611752100000|2021-01-27 12:55:00|648.59|648.49|647.79|647.69|648.59|648.49|647.59|647.49|342
1611752400000|2021-01-27 13:00:00|647.69|647.59|647.69|647.59|648.29|648.19|647.49|647.39|206
1611752700000|2021-01-27 13:05:00|647.79|647.69|648.09|647.99|648.49|648.39|647.39|647.29|269
1611753000000|2021-01-27 13:10:00|647.99|647.89|647.89|647.79|647.99|647.89|647.49|647.39|121
1611753300000|2021-01-27 13:15:00|647.79|647.69|649.29|649.19|649.49|649.39|647.69|647.59|373
1611753600000|2021-01-27 13:20:00|649.19|649.09|649.29|649.19|649.59|649.49|648.99|648.89|135
1611753900000|2021-01-27 13:25:00|649.19|649.09|648.49|648.39|649.29|649.19|648.39|648.29|86
1611754200000|2021-01-27 13:30:00|648.59|648.49|647.99|647.89|648.69|648.59|647.69|647.59|161
1611754500000|2021-01-27 13:35:00|648.09|647.99|646.79|646.69|648.09|647.99|646.59|646.49|520
1611754800000|2021-01-27 13:40:00|646.69|646.59|646.99|646.89|647.59|647.49|646.49|646.39|833
1611755100000|2021-01-27 13:45:00|646.89|646.79|646.79|646.69|647.09|646.99|646.59|646.49|245
1611755400000|2021-01-27 13:50:00|646.89|646.79|647.19|647.09|647.49|647.39|646.89|646.79|134
1611755700000|2021-01-27 13:55:00|647.29|647.19|646.29|646.19|647.29|647.19|645.89|645.79|284
1611756000000|2021-01-27 14:00:00|646.39|646.29|645.59|645.49|646.59|646.49|645.59|645.49|203
1611756300000|2021-01-27 14:05:00|645.69|645.59|644.49|644.39|645.79|645.69|644.09|643.99|561
1611756600000|2021-01-27 14:10:00|644.39|644.29|644.19|644.09|644.49|644.39|643.79|643.69|273
1611756900000|2021-01-27 14:15:00|644.09|643.99|644.89|644.79|644.99|644.89|643.79|643.69|238
1611757200000|2021-01-27 14:20:00|644.99|644.89|645.09|644.99|645.39|645.29|644.79|644.69|183
1611757500000|2021-01-27 14:25:00|645.19|645.09|646.29|646.19|646.39|646.29|645.19|645.09|338
1611757800000|2021-01-27 14:30:00|646.39|646.29|644.59|644.49|646.39|646.29|643.79|643.69|529
1611758100000|2021-01-27 14:35:00|644.69|644.59|644.79|644.69|644.99|644.89|643.59|643.49|855
1611758400000|2021-01-27 14:40:00|644.69|644.59|642.99|642.89|644.69|644.59|642.79|642.69|382
1611758700000|2021-01-27 14:45:00|642.89|642.79|643.29|643.19|643.89|643.79|642.59|642.49|457
1611759000000|2021-01-27 14:50:00|643.19|643.09|643.19|643.09|643.29|643.19|641.89|641.79|517
1611759300000|2021-01-27 14:55:00|643.29|643.19|644.39|644.29|645.19|645.09|643.29|643.19|533
1611759600000|2021-01-27 15:00:00|644.49|644.39|646.09|645.99|646.39|646.29|644.29|644.19|520
1611759900000|2021-01-27 15:05:00|646.19|646.09|646.69|646.59|646.79|646.69|645.69|645.59|314
1611760200000|2021-01-27 15:10:00|646.79|646.69|646.79|646.69|647.29|647.19|646.59|646.49|389
1611760500000|2021-01-27 15:15:00|646.89|646.79|647.79|647.69|647.99|647.89|646.29|646.19|356
1611760800000|2021-01-27 15:20:00|647.89|647.79|648.69|648.59|649.29|649.19|647.89|647.79|485
1611761100000|2021-01-27 15:25:00|648.79|648.69|648.29|648.19|649.19|649.09|648.29|648.19|327
1611761400000|2021-01-27 15:30:00|648.39|648.29|648.49|648.39|649.69|649.59|647.59|647.49|382
1611761700000|2021-01-27 15:35:00|648.39|648.29|647.79|647.69|648.59|648.49|647.39|647.29|250
1611762000000|2021-01-27 15:40:00|647.89|647.79|648.29|648.19|648.59|648.49|647.69|647.59|209
1611762300000|2021-01-27 15:45:00|648.39|648.29|649.19|649.09|649.19|649.09|648.19|648.09|147
1611762600000|2021-01-27 15:50:00|649.09|648.99|649.19|649.09|649.49|649.39|648.59|648.49|273
1611762900000|2021-01-27 15:55:00|649.09|648.99|649.29|649.19|649.59|649.49|648.89|648.79|263
1611763200000|2021-01-27 16:00:00|649.19|649.09|649.29|649.19|649.49|649.39|648.79|648.69|205
1611763500000|2021-01-27 16:05:00|649.19|649.09|648.39|648.29|649.39|649.29|648.09|647.99|240
1611763800000|2021-01-27 16:10:00|648.49|648.39|648.09|647.99|648.69|648.59|647.89|647.79|172
1611764100000|2021-01-27 16:15:00|647.99|647.89|647.79|647.69|648.29|648.19|647.59|647.49|209
1611764400000|2021-01-27 16:20:00|647.89|647.79|648.09|647.99|648.29|648.19|647.49|647.39|232
1611764700000|2021-01-27 16:25:00|648.19|648.09|648.89|648.79|648.89|648.79|647.99|647.89|383
1611765000000|2021-01-27 16:30:00|648.99|648.69|648.09|647.79|649.09|648.79|647.99|647.69|552
1611765300000|2021-01-27 16:35:00|648.19|647.89|649.59|649.29|649.69|649.39|647.99|647.69|441
1611765600000|2021-01-27 16:40:00|649.49|649.19|649.29|648.99|649.79|649.49|649.29|648.99|242
1611765900000|2021-01-27 16:45:00|649.39|649.09|648.49|648.19|650.29|649.99|648.39|648.09|372
1611766200000|2021-01-27 16:50:00|648.39|648.09|647.69|647.39|648.79|648.49|647.69|647.39|147
1611766500000|2021-01-27 16:55:00|647.79|647.49|646.89|646.59|647.79|647.49|646.69|646.39|590
1611766800000|2021-01-27 17:00:00|646.79|646.49|646.59|646.29|647.09|646.79|646.49|646.19|70
1611767100000|2021-01-27 17:05:00|646.69|646.39|647.79|647.49|647.89|647.59|646.59|646.29|107
1611767400000|2021-01-27 17:10:00|647.69|647.39|648.89|648.59|648.99|648.69|647.69|647.39|70
1611767700000|2021-01-27 17:15:00|648.79|648.49|648.99|648.69|649.09|648.79|648.49|648.19|93
1611768000000|2021-01-27 17:20:00|649.09|648.79|648.69|648.39|649.19|648.89|648.49|648.19|53
1611768300000|2021-01-27 17:25:00|648.79|648.49|648.49|648.19|648.79|648.49|648.39|648.09|44
1611768600000|2021-01-27 17:30:00|648.39|648.09|648.09|647.79|648.59|648.29|647.99|647.69|48
1611768900000|2021-01-27 17:35:00|648.19|647.89|648.49|648.19|648.59|648.29|647.69|647.39|39
1611769200000|2021-01-27 17:40:00|648.59|648.29|649.09|648.79|649.19|648.89|648.49|648.19|41
1611769500000|2021-01-27 17:45:00|648.99|648.69|649.29|648.99|649.29|648.99|648.69|648.39|56
1611769800000|2021-01-27 17:50:00|649.19|648.89|649.39|649.09|649.69|649.39|649.09|648.79|74
1611770100000|2021-01-27 17:55:00|649.49|649.19|649.59|649.29|649.69|649.39|649.29|648.99|32
1611770400000|2021-01-27 18:00:00|649.69|649.39|649.29|648.99|649.79|649.49|649.29|648.99|16
1611770700000|2021-01-27 18:05:00|649.19|648.89|649.19|648.89|649.39|649.09|648.89|648.59|48
1611771000000|2021-01-27 18:10:00|649.29|648.99|648.99|648.69|649.29|648.99|648.69|648.39|16
1611771300000|2021-01-27 18:15:00|649.09|648.79|648.99|648.69|649.29|648.99|648.59|648.29|14
1611771600000|2021-01-27 18:20:00|648.89|648.59|648.69|648.39|648.99|648.69|648.49|648.19|21
1611771900000|2021-01-27 18:25:00|648.79|648.49|649.09|648.79|649.49|649.19|648.79|648.49|21
1611772200000|2021-01-27 18:30:00|648.99|648.69|648.99|648.69|649.29|648.99|648.79|648.49|24
1611772500000|2021-01-27 18:35:00|648.89|648.59|648.89|648.59|649.19|648.89|648.69|648.39|17
1611772800000|2021-01-27 18:40:00|648.99|648.69|648.39|648.09|649.09|648.79|648.39|648.09|23
1611773100000|2021-01-27 18:45:00|648.29|647.99|648.29|647.99|648.59|648.29|648.09|647.79|24
1611773400000|2021-01-27 18:50:00|648.19|647.89|648.69|648.39|648.69|648.39|648.09|647.79|9
1611773700000|2021-01-27 18:55:00|648.59|648.29|647.99|647.69|648.59|648.29|647.79|647.49|66
1611774000000|2021-01-27 19:00:00|647.89|647.59|648.19|647.89|648.59|648.29|647.89|647.59|56
1611774300000|2021-01-27 19:05:00|648.09|647.79|648.09|647.79|648.19|647.89|647.59|647.29|39
1611774600000|2021-01-27 19:10:00|648.19|647.89|648.19|647.89|648.29|647.99|647.99|647.69|10
1611774900000|2021-01-27 19:15:00|648.09|647.79|647.19|646.89|648.19|647.89|646.99|646.69|73
1611775200000|2021-01-27 19:20:00|647.29|646.99|647.39|647.09|647.49|647.19|646.79|646.49|64
1611775500000|2021-01-27 19:25:00|647.29|646.99|646.99|646.69|647.49|647.19|646.89|646.59|38
1611775800000|2021-01-27 19:30:00|646.89|646.59|645.39|645.09|647.09|646.79|645.39|645.09|97
1611776100000|2021-01-27 19:35:00|645.49|645.19|645.59|645.29|645.89|645.59|645.09|644.79|63
1611776400000|2021-01-27 19:40:00|645.49|645.19|646.29|645.99|646.39|646.09|645.29|644.99|84
1611776700000|2021-01-27 19:45:00|646.19|645.89|645.29|644.99|646.39|646.09|644.89|644.59|80
1611777000000|2021-01-27 19:50:00|645.39|645.09|645.09|644.79|645.69|645.39|644.49|644.19|74
1611777300000|2021-01-27 19:55:00|644.99|644.69|644.99|644.69|645.69|645.39|644.39|644.09|69
1611777600000|2021-01-27 20:00:00|645.09|644.79|644.99|644.69|645.39|645.09|644.39|644.09|76
1611777900000|2021-01-27 20:05:00|644.89|644.59|644.99|644.69|645.59|645.29|644.79|644.49|60
1611778200000|2021-01-27 20:10:00|645.09|644.79|645.69|645.39|645.89|645.59|644.69|644.39|50
1611778500000|2021-01-27 20:15:00|645.59|645.29|645.19|644.89|645.79|645.49|645.19|644.89|54
1611778800000|2021-01-27 20:20:00|645.09|644.79|644.29|643.99|645.39|645.09|644.09|643.79|54
1611779100000|2021-01-27 20:25:00|644.39|644.09|643.79|643.49|644.99|644.69|643.49|643.19|91
1611779400000|2021-01-27 20:30:00|643.69|643.39|643.09|642.79|644.19|643.89|642.99|642.69|72
1611779700000|2021-01-27 20:35:00|643.19|642.89|642.89|642.59|643.49|643.19|642.29|641.99|158
1611780000000|2021-01-27 20:40:00|642.79|642.49|642.69|642.39|643.29|642.99|642.39|642.09|108
1611780300000|2021-01-27 20:45:00|642.59|642.29|643.09|642.79|643.39|643.09|642.29|641.99|83
1611780600000|2021-01-27 20:50:00|642.89|642.59|643.09|642.79|643.39|643.09|642.79|642.49|134
1611780900000|2021-01-27 20:55:00|642.99|642.69|642.69|642.39|643.19|642.89|642.39|642.09|151
1611781200000|2021-01-27 21:00:00|642.89|642.59|642.69|642.19|644.09|643.59|642.19|641.69|0
1611781500000|2021-01-27 21:05:00|642.79|642.29|640.49|639.99|643.09|642.59|640.29|639.79|0
1611781800000|2021-01-27 21:10:00|640.59|640.09|639.69|639.19|640.79|640.29|638.29|637.79|0
1611782100000|2021-01-27 21:15:00|639.49|638.99|639.19|638.69|640.09|639.59|638.99|638.49|0
1611782400000|2021-01-27 21:20:00|639.29|638.79|639.69|639.19|639.99|639.49|639.29|638.79|0
1611782700000|2021-01-27 21:25:00|639.79|639.29|639.49|638.99|639.79|639.29|638.69|638.19|0
1611783000000|2021-01-27 21:30:00|637.79|637.29|640.59|640.09|641.19|640.69|637.79|637.29|0
1611783300000|2021-01-27 21:35:00|640.69|640.19|641.19|640.69|641.19|640.69|640.09|639.59|0
1611783600000|2021-01-27 21:40:00|641.29|640.79|641.99|641.49|642.29|641.79|640.79|640.29|0
1611783900000|2021-01-27 21:45:00|642.09|641.59|641.19|640.69|642.19|641.69|641.09|640.59|0
1611784200000|2021-01-27 21:50:00|641.29|640.79|641.59|641.09|641.69|641.19|641.09|640.59|0
1611784500000|2021-01-27 21:55:00|641.69|641.19|641.29|640.79|641.79|641.29|641.09|640.59|0
1611784800000|2021-01-27 22:00:00|641.19|640.69|641.49|640.99|641.69|641.19|641.19|640.69|0
1611785100000|2021-01-27 22:05:00|641.39|640.89|641.39|640.89|641.49|640.99|641.19|640.69|0
1611785400000|2021-01-27 22:10:00|641.49|640.99|641.49|640.99|641.69|641.19|641.39|640.89|0
1611785700000|2021-01-27 22:15:00|641.39|640.89|641.59|641.09|641.69|641.19|641.29|640.79|0
1611786000000|2021-01-27 22:20:00|641.69|641.19|641.79|641.29|641.99|641.49|641.49|640.99|0
1611786300000|2021-01-27 22:25:00|641.59|641.09|640.99|640.49|641.79|641.29|640.99|640.49|0
1611786600000|2021-01-27 22:30:00|641.09|640.59|641.69|641.19|641.69|641.19|640.99|640.49|0
1611786900000|2021-01-27 22:35:00|641.59|641.09|641.49|640.99|641.69|641.19|641.49|640.99|0
1611787200000|2021-01-27 22:40:00|641.59|641.09|641.39|640.89|641.59|641.09|641.09|640.59|0
1611787500000|2021-01-27 22:45:00|641.49|640.99|641.79|641.29|641.79|641.29|641.49|640.99|0
1611787800000|2021-01-27 22:50:00|641.69|641.19|641.89|641.39|641.89|641.39|641.69|641.19|0
1611788100000|2021-01-27 22:55:00|641.99|641.49|641.89|641.39|641.99|641.49|641.69|641.19|0
1611788400000|2021-01-27 23:00:00|641.79|641.29|641.79|641.29|642.39|641.89|641.29|640.79|0
1611788700000|2021-01-27 23:05:00|641.89|641.39|639.69|639.19|641.89|641.39|639.59|639.09|0
1611789000000|2021-01-27 23:10:00|639.79|639.29|639.79|639.29|639.79|639.29|639.49|638.99|0
1611789300000|2021-01-27 23:15:00|639.89|639.39|639.09|638.59|639.89|639.39|638.69|638.19|0
1611789600000|2021-01-27 23:20:00|638.99|638.49|639.89|639.39|640.19|639.69|638.89|638.39|0
1611789900000|2021-01-27 23:25:00|639.99|639.49|640.29|639.79|640.49|639.99|639.79|639.29|0
1611790200000|2021-01-27 23:30:00|640.39|639.89|639.89|639.39|640.49|639.99|639.69|639.19|0
1611790500000|2021-01-27 23:35:00|639.99|639.49|639.59|639.09|640.09|639.59|638.79|638.29|0
1611790800000|2021-01-27 23:40:00|639.69|639.19|639.39|638.89|639.69|639.19|638.99|638.49|0
1611791100000|2021-01-27 23:45:00|639.49|638.99|640.29|639.79|640.39|639.89|639.39|638.89|0
1611791400000|2021-01-27 23:50:00|640.19|639.69|639.69|639.19|640.29|639.79|639.29|638.79|0
1611791700000|2021-01-27 23:55:00|639.79|639.29|638.99|638.49|640.09|639.59|638.29|637.79|0
1611792000000|2021-01-28 00:00:00|639.09|638.59|640.19|639.69|640.29|639.79|639.09|638.59|0
1611792300000|2021-01-28 00:05:00|640.29|639.79|639.79|639.29|640.59|640.09|639.49|638.99|0
1611792600000|2021-01-28 00:10:00|639.89|639.39|640.29|639.79|640.29|639.79|639.49|638.99|0
1611792900000|2021-01-28 00:15:00|640.19|639.69|642.29|641.79|642.29|641.79|640.19|639.69|0
1611793200000|2021-01-28 00:20:00|642.09|641.59|641.79|641.29|642.59|642.09|641.59|641.09|0
1611793500000|2021-01-28 00:25:00|641.89|641.39|641.59|641.09|642.09|641.59|641.39|640.89|0
1611793800000|2021-01-28 00:30:00|641.69|641.19|642.49|641.99|642.69|642.19|641.29|640.79|0
1611794100000|2021-01-28 00:35:00|642.59|642.09|642.79|642.29|642.79|642.29|642.19|641.69|0
1611794400000|2021-01-28 00:40:00|642.89|642.39|643.19|642.69|643.19|642.69|642.79|642.29|0
1611794700000|2021-01-28 00:45:00|643.09|642.59|643.19|642.69|643.19|642.69|642.69|642.19|0
1611795000000|2021-01-28 00:50:00|643.09|642.59|642.79|642.29|643.09|642.59|642.69|642.19|0
1611795300000|2021-01-28 00:55:00|642.89|642.39|642.99|642.49|643.19|642.69|642.79|642.29|0
1611795600000|2021-01-28 01:00:00|643.09|642.59|643.69|643.19|643.89|643.39|642.79|642.29|0
1611795900000|2021-01-28 01:05:00|643.79|643.29|644.19|643.69|644.89|644.39|643.69|643.19|0
1611796200000|2021-01-28 01:10:00|644.39|643.89|644.69|644.19|644.79|644.29|644.19|643.69|0
1611796500000|2021-01-28 01:15:00|644.59|644.09|645.19|644.69|645.29|644.79|644.19|643.69|0
1611796800000|2021-01-28 01:20:00|645.29|644.79|644.59|644.09|645.29|644.79|644.59|644.09|0
1611797100000|2021-01-28 01:25:00|644.69|644.19|644.99|644.49|645.19|644.69|644.59|644.09|0
1611797400000|2021-01-28 01:30:00|645.09|644.59|644.59|644.09|645.09|644.59|644.39|643.89|0
1611797700000|2021-01-28 01:35:00|644.49|643.99|645.09|644.59|645.09|644.59|644.39|643.89|0
1611798000000|2021-01-28 01:40:00|645.19|644.69|645.59|645.09|645.79|645.29|645.09|644.59|0
1611798300000|2021-01-28 01:45:00|645.49|644.99|645.79|645.29|645.99|645.49|645.29|644.79|0
1611798600000|2021-01-28 01:50:00|645.69|645.19|646.09|645.59|646.29|645.79|645.69|645.19|0
1611798900000|2021-01-28 01:55:00|646.19|645.69|645.79|645.29|646.29|645.79|645.69|645.19|0
1611799200000|2021-01-28 02:00:00|645.89|645.39|645.89|645.39|646.29|645.79|645.79|645.29|0
1611799500000|2021-01-28 02:05:00|645.79|645.29|645.79|645.29|645.89|645.39|645.59|645.09|0
1611799800000|2021-01-28 02:10:00|645.69|645.19|645.79|645.29|645.79|645.29|645.59|645.09|0
1611800100000|2021-01-28 02:15:00|645.89|645.39|645.79|645.29|645.89|645.39|645.59|645.09|0
1611800400000|2021-01-28 02:20:00|645.69|645.19|645.59|645.09|645.99|645.49|645.59|645.09|0
1611800700000|2021-01-28 02:25:00|645.49|644.99|645.39|644.89|645.59|645.09|645.39|644.89|0
1611801000000|2021-01-28 02:30:00|645.29|644.79|645.09|644.59|645.39|644.89|644.99|644.49|0
1611801300000|2021-01-28 02:35:00|644.99|644.49|644.99|644.49|645.19|644.69|644.69|644.19|0
1611801600000|2021-01-28 02:40:00|644.89|644.39|644.59|644.09|644.99|644.49|644.49|643.99|0
1611801900000|2021-01-28 02:45:00|644.69|644.19|644.09|643.59|644.69|644.19|643.99|643.49|0
1611802200000|2021-01-28 02:50:00|643.99|643.49|643.79|643.29|644.09|643.59|643.69|643.19|0
1611802500000|2021-01-28 02:55:00|643.69|643.19|644.79|644.29|644.89|644.39|643.69|643.19|0
1611802800000|2021-01-28 03:00:00|644.89|644.39|644.39|643.89|644.89|644.39|644.19|643.69|0
1611803100000|2021-01-28 03:05:00|644.29|643.79|643.69|643.19|644.39|643.89|643.49|642.99|0
1611803400000|2021-01-28 03:10:00|643.59|643.09|643.99|643.49|644.19|643.69|643.49|642.99|0
1611803700000|2021-01-28 03:15:00|644.09|643.59|644.89|644.39|645.09|644.59|643.99|643.49|0
1611804000000|2021-01-28 03:20:00|644.99|644.49|644.59|644.09|645.29|644.79|644.59|644.09|0
1611804300000|2021-01-28 03:25:00|644.69|644.19|644.69|644.19|644.89|644.39|644.59|644.09|0
1611804600000|2021-01-28 03:30:00|644.79|644.29|645.09|644.59|645.49|644.99|644.69|644.19|0
1611804900000|2021-01-28 03:35:00|644.99|644.49|645.29|644.79|645.29|644.79|644.59|644.09|0
1611805200000|2021-01-28 03:40:00|645.19|644.69|645.09|644.59|645.39|644.89|644.89|644.39|0
1611805500000|2021-01-28 03:45:00|645.19|644.69|644.89|644.39|645.19|644.69|644.69|644.19|0
1611805800000|2021-01-28 03:50:00|644.99|644.49|644.49|643.99|644.99|644.49|644.39|643.89|0
1611806100000|2021-01-28 03:55:00|644.39|643.89|644.59|644.09|644.59|644.09|644.19|643.69|0
1611806400000|2021-01-28 04:00:00|644.69|644.19|644.59|644.09|644.89|644.39|644.59|644.09|0
1611806700000|2021-01-28 04:05:00|644.49|643.99|644.69|644.19|645.09|644.59|644.49|643.99|0
1611807000000|2021-01-28 04:10:00|644.59|644.09|644.69|644.19|644.69|644.19|644.49|643.99|0
1611807300000|2021-01-28 04:15:00|644.59|644.09|644.69|644.19|644.89|644.39|644.49|643.99|0
1611807600000|2021-01-28 04:20:00|644.59|644.09|644.19|643.69|644.59|644.09|643.99|643.49|0
1611807900000|2021-01-28 04:25:00|644.29|643.79|644.19|643.69|644.39|643.89|643.79|643.29|0
1611808200000|2021-01-28 04:30:00|644.39|643.89|643.79|643.29|644.39|643.89|643.79|643.29|0
1611808500000|2021-01-28 04:35:00|643.89|643.39|643.79|643.29|644.19|643.69|643.69|643.19|0
1611808800000|2021-01-28 04:40:00|643.89|643.39|643.89|643.39|644.19|643.69|643.69|643.19|0
1611809100000|2021-01-28 04:45:00|643.99|643.49|643.99|643.49|644.19|643.69|643.89|643.39|0
1611809400000|2021-01-28 04:50:00|643.89|643.39|643.89|643.39|643.89|643.39|643.49|642.99|0
1611809700000|2021-01-28 04:55:00|643.79|643.29|643.99|643.49|644.19|643.69|643.69|643.19|0
1611810000000|2021-01-28 05:00:00|643.79|643.29|644.29|643.79|644.39|643.89|643.79|643.29|0
1611810300000|2021-01-28 05:05:00|644.39|643.89|644.29|643.79|644.69|644.19|644.29|643.79|0
1611810600000|2021-01-28 05:10:00|644.39|643.89|644.89|644.39|644.99|644.49|644.29|643.79|0
1611810900000|2021-01-28 05:15:00|644.99|644.49|644.79|644.29|644.99|644.49|644.59|644.09|0
1611811200000|2021-01-28 05:20:00|644.89|644.39|644.49|643.99|644.89|644.39|644.29|643.79|0
1611811500000|2021-01-28 05:25:00|644.59|644.09|644.59|644.09|644.99|644.49|644.49|643.99|0
1611811800000|2021-01-28 05:30:00|644.69|644.19|644.59|644.09|644.89|644.39|644.49|643.99|0
1611812100000|2021-01-28 05:35:00|644.49|643.99|644.39|643.89|644.59|644.09|644.29|643.79|0
1611812400000|2021-01-28 05:40:00|644.49|643.99|643.99|643.49|644.49|643.99|643.89|643.39|0
1611812700000|2021-01-28 05:45:00|643.89|643.39|643.79|643.29|643.99|643.49|643.79|643.29|0
1611813000000|2021-01-28 05:50:00|643.89|643.39|643.49|642.99|643.99|643.49|643.09|642.59|0
1611813300000|2021-01-28 05:55:00|643.39|642.89|643.29|642.79|643.59|643.09|642.99|642.49|0
1611813600000|2021-01-28 06:00:00|643.19|642.69|642.59|642.09|643.29|642.79|642.59|642.09|0
1611813900000|2021-01-28 06:05:00|642.69|642.19|642.49|641.99|642.79|642.29|642.39|641.89|0
1611814200000|2021-01-28 06:10:00|642.39|641.89|642.59|642.09|643.09|642.59|642.39|641.89|0
1611814500000|2021-01-28 06:15:00|642.69|642.19|642.19|641.69|642.79|642.29|642.09|641.59|0
1611814800000|2021-01-28 06:20:00|642.09|641.59|642.39|641.89|642.79|642.29|641.79|641.29|0
1611815100000|2021-01-28 06:25:00|642.29|641.79|642.59|642.09|642.59|642.09|642.29|641.79|0
1611815400000|2021-01-28 06:30:00|642.49|641.99|642.19|641.69|642.79|642.29|642.19|641.69|0
1611815700000|2021-01-28 06:35:00|641.99|641.49|642.09|641.59|642.19|641.69|641.99|641.49|0
1611816000000|2021-01-28 06:40:00|642.19|641.69|642.19|641.69|642.49|641.99|642.19|641.69|0
1611816300000|2021-01-28 06:45:00|642.29|641.79|641.89|641.39|642.29|641.79|641.89|641.39|0
1611816600000|2021-01-28 06:50:00|641.99|641.49|641.79|641.29|641.99|641.49|641.49|640.99|0
1611816900000|2021-01-28 06:55:00|641.89|641.39|642.19|641.69|642.19|641.69|641.79|641.29|0
1611817200000|2021-01-28 07:00:00|641.89|641.59|639.69|639.39|641.99|641.69|639.59|639.29|288
1611817500000|2021-01-28 07:05:00|639.59|639.29|638.89|638.59|639.99|639.69|638.79|638.49|116
1611817800000|2021-01-28 07:10:00|638.99|638.69|639.69|639.39|639.69|639.39|638.89|638.59|79
1611818100000|2021-01-28 07:15:00|639.79|639.49|639.39|639.09|639.99|639.69|639.09|638.79|108
1611818400000|2021-01-28 07:20:00|639.49|639.19|639.19|638.89|639.49|639.19|638.89|638.59|86
1611818700000|2021-01-28 07:25:00|639.29|638.99|638.99|638.69|639.59|639.29|638.99|638.69|77
1611819000000|2021-01-28 07:30:00|638.89|638.59|638.29|637.99|639.19|638.89|638.19|637.89|94
1611819300000|2021-01-28 07:35:00|638.19|637.89|638.89|638.59|638.89|638.59|637.99|637.69|107
1611819600000|2021-01-28 07:40:00|638.79|638.49|638.99|638.69|639.19|638.89|638.59|638.29|62
1611819900000|2021-01-28 07:45:00|639.09|638.79|640.59|640.29|640.59|640.29|638.99|638.69|142
1611820200000|2021-01-28 07:50:00|640.49|640.19|640.39|640.09|641.19|640.89|640.29|639.99|190
1611820500000|2021-01-28 07:55:00|640.49|640.19|639.79|639.49|640.69|640.39|639.69|639.39|133
1611820800000|2021-01-28 08:00:00|639.69|639.59|638.99|638.89|641.49|641.39|638.39|638.29|1134
1611821100000|2021-01-28 08:05:00|639.09|638.99|640.39|640.29|640.99|640.89|638.69|638.59|705
1611821400000|2021-01-28 08:10:00|640.29|640.19|640.59|640.49|641.19|641.09|639.39|639.29|703
1611821700000|2021-01-28 08:15:00|640.69|640.59|638.89|638.79|641.29|641.19|638.79|638.69|411
1611822000000|2021-01-28 08:20:00|638.79|638.69|638.99|638.89|640.19|640.09|638.69|638.59|341
1611822300000|2021-01-28 08:25:00|638.89|638.79|638.39|638.29|638.99|638.89|637.69|637.59|339
1611822600000|2021-01-28 08:30:00|638.29|638.19|637.59|637.49|638.59|638.49|637.29|637.19|340
1611822900000|2021-01-28 08:35:00|637.49|637.39|636.59|636.49|637.59|637.49|636.39|636.29|446
1611823200000|2021-01-28 08:40:00|636.6|636.5|636.1|636|636.9|636.8|635.7|635.6|427
1611823500000|2021-01-28 08:45:00|636|635.9|636.1|636|636.3|636.2|634.9|634.8|501
1611823800000|2021-01-28 08:50:00|636|635.9|636.2|636.1|636.9|636.8|635.5|635.4|446
1611824100000|2021-01-28 08:55:00|636.3|636.2|635.1|635|636.3|636.2|634.8|634.7|472
1611824400000|2021-01-28 09:00:00|635.2|635.1|636.5|636.4|636.5|636.4|635|634.9|309
1611824700000|2021-01-28 09:05:00|636.4|636.3|635|634.9|636.5|636.4|634.9|634.8|402
1611825000000|2021-01-28 09:10:00|634.9|634.8|635.5|635.4|635.6|635.5|634.4|634.3|388
1611825300000|2021-01-28 09:15:00|635.4|635.3|635.2|635.1|636.1|636|635.2|635.1|282
1611825600000|2021-01-28 09:20:00|635.1|635|634.3|634.2|635.7|635.6|633.9|633.8|311
1611825900000|2021-01-28 09:25:00|634.4|634.3|634.7|634.6|635|634.9|634|633.9|353
1611826200000|2021-01-28 09:30:00|634.6|634.5|635.1|635|635.5|635.4|634.5|634.4|246
1611826500000|2021-01-28 09:35:00|635|634.9|634.1|634|635|634.9|633.7|633.6|297
1611826800000|2021-01-28 09:40:00|634|633.9|635.6|635.5|635.7|635.6|633.8|633.7|242
1611827100000|2021-01-28 09:45:00|635.5|635.4|636.9|636.8|637.1|637|635.3|635.2|301
1611827400000|2021-01-28 09:50:00|637|636.9|637.8|637.7|637.9|637.8|636.9|636.8|239
1611827700000|2021-01-28 09:55:00|637.9|637.8|637.8|637.7|638|637.9|636.9|636.8|231
1611828000000|2021-01-28 10:00:00|637.7|637.6|637.3|637.2|637.7|637.6|636.9|636.8|236
1611828300000|2021-01-28 10:05:00|637.4|637.3|638.2|638.1|638.6|638.5|637|636.9|277
1611828600000|2021-01-28 10:10:00|638.3|638.2|638.6|638.5|638.7|638.6|638.1|638|269
1611828900000|2021-01-28 10:15:00|638.7|638.6|640.4|640.3|640.4|640.3|638.6|638.5|437
1611829200000|2021-01-28 10:20:00|640.5|640.4|640.7|640.6|640.9|640.8|640|639.9|356
1611829500000|2021-01-28 10:25:00|640.8|640.7|640.6|640.5|640.9|640.8|640.3|640.2|262
1611829800000|2021-01-28 10:30:00|640.5|640.4|641.1|641|641.4|641.3|640.4|640.3|177
1611830100000|2021-01-28 10:35:00|641.2|641.1|641|640.9|641.3|641.2|640.4|640.3|144
1611830400000|2021-01-28 10:40:00|641.1|641|641.3|641.2|641.4|641.3|640.7|640.6|142
1611830700000|2021-01-28 10:45:00|641.2|641.1|640.7|640.6|641.5|641.4|640.6|640.5|194
1611831000000|2021-01-28 10:50:00|640.6|640.5|640.7|640.6|641.1|641|640.5|640.4|201
1611831300000|2021-01-28 10:55:00|640.6|640.5|640.7|640.6|641.4|641.3|640.6|640.5|278
1611831600000|2021-01-28 11:00:00|640.6|640.5|640.5|640.4|641|640.9|640.3|640.2|160
1611831900000|2021-01-28 11:05:00|640.4|640.3|641.6|641.5|641.8|641.7|640.4|640.3|195
1611832200000|2021-01-28 11:10:00|641.5|641.4|642.7|642.6|642.7|642.6|641.4|641.3|204
1611832500000|2021-01-28 11:15:00|642.8|642.7|643.7|643.6|643.7|643.6|642.4|642.3|252
1611832800000|2021-01-28 11:20:00|643.6|643.5|643.4|643.3|644|643.9|643.3|643.2|342
1611833100000|2021-01-28 11:25:00|643.5|643.4|643.4|643.3|643.9|643.8|643.1|643|201
1611833400000|2021-01-28 11:30:00|643.5|643.4|643.5|643.4|644.1|644|643.3|643.2|168
1611833700000|2021-01-28 11:35:00|643.4|643.3|642.7|642.6|643.5|643.4|642.6|642.5|191
1611834000000|2021-01-28 11:40:00|642.8|642.7|642.3|642.2|642.8|642.7|642.2|642.1|167
1611834300000|2021-01-28 11:45:00|642.4|642.3|642.9|642.8|643|642.9|642.3|642.2|189
1611834600000|2021-01-28 11:50:00|642.8|642.7|643.1|643|643.4|643.3|642.7|642.6|179
1611834900000|2021-01-28 11:55:00|643|642.9|642.6|642.5|643.6|643.5|642.6|642.5|159
1611835200000|2021-01-28 12:00:00|642.7|642.6|642.9|642.8|643.1|643|642.4|642.3|195
1611835500000|2021-01-28 12:05:00|642.8|642.7|643.2|643.1|643.6|643.5|642.8|642.7|149
1611835800000|2021-01-28 12:10:00|643.1|643|643.3|643.2|643.9|643.8|643|642.9|157
1611836100000|2021-01-28 12:15:00|643.4|643.3|643.8|643.7|643.9|643.8|643.1|643|97
1611836400000|2021-01-28 12:20:00|643.7|643.6|643.1|643|643.8|643.7|643|642.9|63
1611836700000|2021-01-28 12:25:00|643|642.9|643.7|643.6|643.9|643.8|642.9|642.8|140
1611837000000|2021-01-28 12:30:00|643.6|643.5|643.6|643.5|644|643.9|643.3|643.2|142
1611837300000|2021-01-28 12:35:00|643.7|643.6|643.5|643.4|644.3|644.2|643.5|643.4|119
1611837600000|2021-01-28 12:40:00|643.47|643.37|642.97|642.87|643.57|643.47|642.77|642.67|150
1611837900000|2021-01-28 12:45:00|643.07|642.97|643.17|643.07|643.27|643.17|642.37|642.27|218
1611838200000|2021-01-28 12:50:00|643.07|642.97|642.77|642.67|643.37|643.27|642.57|642.47|134
1611838500000|2021-01-28 12:55:00|642.87|642.77|642.67|642.57|643.27|643.17|642.67|642.57|108
1611838800000|2021-01-28 13:00:00|642.77|642.67|641.47|641.37|642.87|642.77|641.37|641.27|265
1611839100000|2021-01-28 13:05:00|641.37|641.27|642.37|642.27|642.47|642.37|641.37|641.27|191
1611839400000|2021-01-28 13:10:00|642.47|642.37|641.77|641.67|642.57|642.47|641.57|641.47|136
1611839700000|2021-01-28 13:15:00|641.67|641.57|642.07|641.97|642.17|642.07|641.57|641.47|156
1611840000000|2021-01-28 13:20:00|641.97|641.87|642.37|642.27|642.57|642.47|641.97|641.87|165
1611840300000|2021-01-28 13:25:00|642.27|642.17|643.27|643.17|643.27|643.17|642.07|641.97|170
1611840600000|2021-01-28 13:30:00|643.17|643.07|644.07|643.97|644.07|643.97|642.97|642.87|139
1611840900000|2021-01-28 13:35:00|643.97|643.87|644.07|643.97|644.67|644.57|643.87|643.77|197
1611841200000|2021-01-28 13:40:00|644.17|644.07|645.17|645.07|645.27|645.17|644.07|643.97|161
1611841500000|2021-01-28 13:45:00|645.27|645.17|645.97|645.87|646.17|646.07|645.17|645.07|295
1611841800000|2021-01-28 13:50:00|646.07|645.97|646.47|646.37|646.57|646.47|645.77|645.67|253
1611842100000|2021-01-28 13:55:00|646.57|646.47|647.07|646.97|647.27|647.17|646.47|646.37|345
1611842400000|2021-01-28 14:00:00|646.97|646.87|647.17|647.07|647.97|647.87|646.97|646.87|448
1611842700000|2021-01-28 14:05:00|647.27|647.17|646.97|646.87|647.27|647.17|646.57|646.47|289
1611843000000|2021-01-28 14:10:00|646.87|646.77|647.07|646.97|647.17|647.07|646.87|646.77|179
1611843300000|2021-01-28 14:15:00|646.97|646.87|646.97|646.87|647.27|647.17|646.77|646.67|137
1611843600000|2021-01-28 14:20:00|647.07|646.97|647.57|647.47|647.67|647.57|646.87|646.77|144
1611843900000|2021-01-28 14:25:00|647.47|647.37|647.47|647.37|647.57|647.47|647.07|646.97|118
1611844200000|2021-01-28 14:30:00|647.37|647.27|647.57|647.47|648.37|648.27|646.87|646.77|347
1611844500000|2021-01-28 14:35:00|647.67|647.57|646.77|646.67|648.07|647.97|646.77|646.67|459
1611844800000|2021-01-28 14:40:00|646.87|646.77|649.77|649.67|650.07|649.97|646.77|646.67|779
1611845100000|2021-01-28 14:45:00|649.87|649.77|648.87|648.77|650.07|649.97|648.57|648.47|436
1611845400000|2021-01-28 14:50:00|648.77|648.67|648.37|648.27|649.17|649.07|648.27|648.17|319
1611845700000|2021-01-28 14:55:00|648.27|648.17|647.47|647.37|648.97|648.87|646.97|646.87|492
1611846000000|2021-01-28 15:00:00|647.57|647.47|647.37|647.27|647.77|647.67|646.97|646.87|444
1611846300000|2021-01-28 15:05:00|647.47|647.37|647.97|647.87|648.47|648.37|646.97|646.87|392
1611846600000|2021-01-28 15:10:00|647.93|647.83|649.43|649.33|649.63|649.53|647.93|647.83|282
1611846900000|2021-01-28 15:15:00|649.53|649.43|649.23|649.13|649.93|649.83|649.23|649.13|258
1611847200000|2021-01-28 15:20:00|649.33|649.23|649.23|649.13|650.23|650.13|648.73|648.63|231
1611847500000|2021-01-28 15:25:00|649.13|649.03|648.43|648.33|649.43|649.33|648.43|648.33|195
1611847800000|2021-01-28 15:30:00|648.53|648.43|648.33|648.23|649.13|649.03|648.23|648.13|196
1611848100000|2021-01-28 15:35:00|648.43|648.33|648.83|648.73|649.23|649.13|648.23|648.13|172
1611848400000|2021-01-28 15:40:00|648.73|648.63|648.53|648.43|649.13|649.03|647.83|647.73|226
1611848700000|2021-01-28 15:45:00|648.63|648.53|649.23|649.13|649.33|649.23|648.53|648.43|293
1611849000000|2021-01-28 15:50:00|649.13|649.03|648.83|648.73|649.53|649.43|648.63|648.53|332
1611849300000|2021-01-28 15:55:00|648.93|648.83|649.13|649.03|649.53|649.43|648.83|648.73|232
1611849600000|2021-01-28 16:00:00|649.23|649.13|649.83|649.73|649.93|649.83|648.83|648.73|223
1611849900000|2021-01-28 16:05:00|649.73|649.63|649.63|649.53|650.03|649.93|649.43|649.33|275
1611850200000|2021-01-28 16:10:00|649.73|649.63|649.93|649.83|650.03|649.93|649.43|649.33|251
1611850500000|2021-01-28 16:15:00|650.03|649.93|649.43|649.33|650.23|650.13|649.23|649.13|267
1611850800000|2021-01-28 16:20:00|649.53|649.43|648.93|648.83|649.53|649.43|648.43|648.33|203
1611851100000|2021-01-28 16:25:00|649.03|648.93|649.03|648.93|649.23|649.13|648.73|648.63|312
1611851400000|2021-01-28 16:30:00|648.93|648.73|649.03|648.73|649.83|649.53|648.43|648.13|1067
1611851700000|2021-01-28 16:35:00|648.93|648.63|649.63|649.33|649.73|649.43|648.93|648.63|280
1611852000000|2021-01-28 16:40:00|649.73|649.43|649.93|649.63|650.13|649.83|649.43|649.13|169
1611852300000|2021-01-28 16:45:00|650.03|649.73|650.13|649.83|650.13|649.83|649.33|649.03|65
1611852600000|2021-01-28 16:50:00|650.23|649.93|650.23|649.93|650.53|650.23|650.13|649.83|65
1611852900000|2021-01-28 16:55:00|650.33|650.03|650.43|650.13|650.53|650.23|650.23|649.93|64
1611853200000|2021-01-28 17:00:00|650.53|650.23|650.63|650.33|650.83|650.53|650.43|650.13|103
1611853500000|2021-01-28 17:05:00|650.73|650.43|651.43|651.13|651.43|651.13|650.63|650.33|99
1611853800000|2021-01-28 17:10:00|651.33|651.03|650.93|650.63|651.43|651.13|650.83|650.53|99
1611854100000|2021-01-28 17:15:00|651.03|650.73|651.43|651.13|651.63|651.33|650.93|650.63|83
1611854400000|2021-01-28 17:20:00|651.53|651.23|651.83|651.53|651.83|651.53|651.43|651.13|45
1611854700000|2021-01-28 17:25:00|651.73|651.43|651.83|651.53|651.93|651.63|651.63|651.33|66
1611855000000|2021-01-28 17:30:00|651.93|651.63|652.03|651.73|652.13|651.83|651.83|651.53|33
1611855300000|2021-01-28 17:35:00|652.13|651.83|651.93|651.63|652.13|651.83|651.73|651.43|22
1611855600000|2021-01-28 17:40:00|651.83|651.53|651.93|651.63|652.03|651.73|651.73|651.43|24
1611855900000|2021-01-28 17:45:00|651.83|651.53|652.13|651.83|652.33|652.03|651.83|651.53|35
1611856200000|2021-01-28 17:50:00|652.03|651.73|651.73|651.43|652.23|651.93|651.63|651.33|52
1611856500000|2021-01-28 17:55:00|651.63|651.33|651.83|651.53|651.83|651.53|651.63|651.33|27
1611856800000|2021-01-28 18:00:00|651.73|651.43|652.03|651.73|652.13|651.83|651.63|651.33|41
1611857100000|2021-01-28 18:05:00|651.93|651.63|651.83|651.53|652.13|651.83|651.63|651.33|24
1611857400000|2021-01-28 18:10:00|651.73|651.43|651.43|651.13|651.83|651.53|651.33|651.03|43
1611857700000|2021-01-28 18:15:00|651.33|651.03|651.43|651.13|651.63|651.33|651.23|650.93|40
1611858000000|2021-01-28 18:20:00|651.53|651.23|652.13|651.83|652.13|651.83|651.33|651.03|38
1611858300000|2021-01-28 18:25:00|652.03|651.73|652.13|651.83|652.33|652.03|651.93|651.63|43
1611858600000|2021-01-28 18:30:00|652.23|651.93|652.43|652.13|652.53|652.23|652.03|651.73|61
1611858900000|2021-01-28 18:35:00|652.53|652.23|652.93|652.63|653.03|652.73|652.43|652.13|52
1611859200000|2021-01-28 18:40:00|653.03|652.73|653.23|652.93|653.23|652.93|653.03|652.73|29
1611859500000|2021-01-28 18:45:00|653.13|652.83|652.93|652.63|653.23|652.93|652.83|652.53|40
1611859800000|2021-01-28 18:50:00|652.83|652.53|652.93|652.63|653.03|652.73|652.73|652.43|13
1611860100000|2021-01-28 18:55:00|653.03|652.73|653.33|653.03|653.33|653.03|652.93|652.63|19
1611860400000|2021-01-28 19:00:00|653.23|652.93|653.03|652.73|653.33|653.03|653.03|652.73|25
1611860700000|2021-01-28 19:05:00|652.93|652.63|652.93|652.63|653.13|652.83|652.73|652.43|40
1611861000000|2021-01-28 19:10:00|653.03|652.73|652.63|652.33|653.03|652.73|652.63|652.33|23
1611861300000|2021-01-28 19:15:00|652.73|652.43|652.23|651.93|652.73|652.43|652.03|651.73|44
1611861600000|2021-01-28 19:20:00|652.33|652.03|651.93|651.63|652.33|652.03|651.83|651.53|50
1611861900000|2021-01-28 19:25:00|652.03|651.73|652.33|652.03|652.53|652.23|651.93|651.63|13
1611862200000|2021-01-28 19:30:00|652.43|652.13|652.13|651.83|652.43|652.13|652.03|651.73|14
1611862500000|2021-01-28 19:35:00|652.03|651.73|652.23|651.93|652.23|651.93|651.63|651.33|50
1611862800000|2021-01-28 19:40:00|652.33|652.03|651.93|651.63|652.43|652.13|651.83|651.53|25
1611863100000|2021-01-28 19:45:00|652.03|651.73|652.43|652.13|652.43|652.13|651.83|651.53|41
1611863400000|2021-01-28 19:50:00|652.33|652.03|652.13|651.83|652.63|652.33|651.93|651.63|22
1611863700000|2021-01-28 19:55:00|652.03|651.73|652.13|651.83|652.23|651.93|651.83|651.53|16
1611864000000|2021-01-28 20:00:00|652.23|651.93|652.03|651.73|652.23|651.93|651.73|651.43|13
1611864300000|2021-01-28 20:05:00|651.93|651.63|652.03|651.73|652.13|651.83|651.83|651.53|1
1611864600000|2021-01-28 20:10:00|651.93|651.63|651.93|651.63|652.23|651.93|651.83|651.53|18
1611864900000|2021-01-28 20:15:00|652.03|651.73|651.73|651.43|652.13|651.83|651.43|651.13|22
1611865200000|2021-01-28 20:20:00|651.83|651.53|651.73|651.43|651.83|651.53|651.43|651.13|8
1611865500000|2021-01-28 20:25:00|651.63|651.33|650.93|650.63|651.73|651.43|650.93|650.63|17
1611865800000|2021-01-28 20:30:00|651.03|650.73|651.13|650.83|651.43|651.13|650.93|650.63|30
1611866100000|2021-01-28 20:35:00|651.03|650.73|651.13|650.83|651.23|650.93|650.83|650.53|20
1611866400000|2021-01-28 20:40:00|651.23|650.93|651.13|650.83|651.23|650.93|650.93|650.63|25
1611866700000|2021-01-28 20:45:00|651.03|650.73|651.33|651.03|651.33|651.03|650.83|650.53|59
1611867000000|2021-01-28 20:50:00|651.23|650.93|651.13|650.83|651.33|651.03|650.93|650.63|56
1611867300000|2021-01-28 20:55:00|651.03|650.73|650.63|650.33|651.03|650.73|650.53|650.23|48
1611867600000|2021-01-28 21:00:00|650.83|650.23|651.43|650.93|652.03|651.53|650.03|649.53|0
1611867900000|2021-01-28 21:05:00|651.33|650.83|651.43|650.93|651.53|651.03|651.03|650.53|0
1611868200000|2021-01-28 21:10:00|651.33|650.83|651.03|650.53|651.43|650.93|650.73|650.23|0
1611868500000|2021-01-28 21:15:00|651.13|650.63|650.93|650.43|651.13|650.63|650.93|650.43|0
1611868800000|2021-01-28 21:20:00|651.03|650.53|651.13|650.63|651.13|650.63|650.93|650.43|0
1611869100000|2021-01-28 21:25:00|650.33|649.83|650.73|650.23|650.93|650.43|650.33|649.83|0
1611869400000|2021-01-28 21:30:00|650.63|650.13|649.33|648.83|650.93|650.43|648.93|648.43|0
1611869700000|2021-01-28 21:35:00|649.43|648.93|649.73|649.23|649.83|649.33|648.93|648.43|0
1611870000000|2021-01-28 21:40:00|649.83|649.33|650.03|649.53|650.03|649.53|649.43|648.93|0
1611870300000|2021-01-28 21:45:00|649.93|649.43|649.53|649.03|650.13|649.63|649.53|649.03|0
1611870600000|2021-01-28 21:50:00|649.43|648.93|649.93|649.43|649.93|649.43|649.23|648.73|0
1611870900000|2021-01-28 21:55:00|650.03|649.53|649.33|648.83|650.13|649.63|649.23|648.73|0
1611871200000|2021-01-28 22:00:00|649.23|648.73|649.33|648.83|649.33|648.83|649.23|648.73|0
1611871500000|2021-01-28 22:05:00|649.23|648.73|649.33|648.83|649.43|648.93|649.23|648.73|0
1611871800000|2021-01-28 22:10:00|649.43|648.93|649.53|649.03|649.53|649.03|649.43|648.93|0
1611872100000|2021-01-28 22:15:00|649.43|648.93|649.53|649.03|649.63|649.13|649.43|648.93|0
1611872400000|2021-01-28 22:20:00|649.43|648.93|649.43|648.93|649.43|648.93|649.33|648.83|0
1611872700000|2021-01-28 22:25:00|649.33|648.83|649.43|648.93|649.43|648.93|649.33|648.83|0
1611873000000|2021-01-28 22:30:00|649.53|649.03|649.43|648.93|649.53|649.03|649.43|648.93|0
1611873300000|2021-01-28 22:35:00|649.53|649.03|649.43|648.93|649.53|649.03|649.43|648.93|0
1611874200000|2021-01-28 22:50:00|649.33|648.83|649.33|648.83|649.33|648.83|649.23|648.73|0
1611874500000|2021-01-28 22:55:00|649.23|648.73|649.43|648.93|649.43|648.93|649.23|648.73|0
1611874800000|2021-01-28 23:00:00|649.53|649.03|648.73|648.23|649.73|649.23|648.43|647.93|0
1611875100000|2021-01-28 23:05:00|648.83|648.33|649.33|648.83|649.43|648.93|648.53|648.03|0
1611875400000|2021-01-28 23:10:00|649.43|648.93|649.33|648.83|649.73|649.23|649.23|648.73|0
1611875700000|2021-01-28 23:15:00|649.23|648.73|649.43|648.93|649.53|649.03|648.93|648.43|0
1611876000000|2021-01-28 23:20:00|649.33|648.83|649.93|649.43|649.93|649.43|649.33|648.83|0
1611876300000|2021-01-28 23:25:00|649.83|649.33|650.23|649.73|650.23|649.73|649.83|649.33|0
1611876600000|2021-01-28 23:30:00|650.13|649.63|650.03|649.53|650.23|649.73|649.73|649.23|0
1611876900000|2021-01-28 23:35:00|650.13|649.63|650.13|649.63|650.43|649.93|650.03|649.53|0
1611877200000|2021-01-28 23:40:00|650.03|649.53|650.03|649.53|650.13|649.63|649.73|649.23|0
1611877500000|2021-01-28 23:45:00|649.93|649.43|649.93|649.43|650.33|649.83|649.83|649.33|0
1611877800000|2021-01-28 23:50:00|649.83|649.33|649.13|648.63|649.93|649.43|648.93|648.43|0
1611878100000|2021-01-28 23:55:00|649.03|648.53|649.13|648.63|649.23|648.73|648.43|647.93|0
1611878400000|2021-01-29 00:00:00|649.23|648.73|649.23|648.73|649.43|648.93|648.83|648.33|0
1611878700000|2021-01-29 00:05:00|649.33|648.83|648.93|648.43|649.33|648.83|648.63|648.13|0
1611879000000|2021-01-29 00:10:00|649.03|648.53|649.43|648.93|649.83|649.33|648.93|648.43|0
1611879300000|2021-01-29 00:15:00|649.13|648.63|649.63|649.13|649.83|649.33|649.03|648.53|0
1611879600000|2021-01-29 00:20:00|649.73|649.23|649.23|648.73|649.73|649.23|649.13|648.63|0
1611879900000|2021-01-29 00:25:00|649.13|648.63|648.63|648.13|649.23|648.73|648.53|648.03|0
1611880200000|2021-01-29 00:30:00|648.43|647.93|648.73|648.23|648.93|648.43|648.43|647.93|0
1611880500000|2021-01-29 00:35:00|648.63|648.13|648.93|648.43|648.93|648.43|648.23|647.73|0
1611880800000|2021-01-29 00:40:00|648.83|648.33|648.23|647.73|648.93|648.43|648.13|647.63|0
1611881100000|2021-01-29 00:45:00|648.13|647.63|648.63|648.13|648.73|648.23|648.13|647.63|0
1611881400000|2021-01-29 00:50:00|648.53|648.03|648.63|648.13|648.73|648.23|648.53|648.03|0
1611881700000|2021-01-29 00:55:00|648.53|648.03|648.43|647.93|648.73|648.23|648.33|647.83|0
1611882000000|2021-01-29 01:00:00|648.53|648.03|649.43|648.93|649.43|648.93|648.43|647.93|0
1611882300000|2021-01-29 01:05:00|649.33|648.83|649.13|648.63|649.43|648.93|649.13|648.63|0
1611882600000|2021-01-29 01:10:00|649.03|648.53|649.93|649.43|649.93|649.43|648.93|648.43|0
1611882900000|2021-01-29 01:15:00|649.73|649.23|649.43|648.93|649.93|649.43|649.23|648.73|0
1611883200000|2021-01-29 01:20:00|649.53|649.03|649.83|649.33|650.33|649.83|649.43|648.93|0
1611883500000|2021-01-29 01:25:00|649.73|649.23|649.33|648.83|649.83|649.33|649.23|648.73|0
1611883800000|2021-01-29 01:30:00|649.43|648.93|649.23|648.73|649.93|649.43|649.13|648.63|0
1611884100000|2021-01-29 01:35:00|649.13|648.63|648.43|647.93|649.23|648.73|648.43|647.93|0
1611884400000|2021-01-29 01:40:00|648.33|647.83|648.63|648.13|648.73|648.23|648.13|647.63|0
1611884700000|2021-01-29 01:45:00|648.53|648.03|648.03|647.53|648.73|648.23|647.83|647.33|0
1611885000000|2021-01-29 01:50:00|647.93|647.43|647.73|647.23|648.23|647.73|647.73|647.23|0
1611885300000|2021-01-29 01:55:00|647.83|647.33|647.13|646.63|647.83|647.33|647.13|646.63|0
1611885600000|2021-01-29 02:00:00|647.23|646.73|647.63|647.13|647.83|647.33|647.23|646.73|0
1611885900000|2021-01-29 02:05:00|647.73|647.23|647.43|646.93|647.83|647.33|647.33|646.83|0
1611886200000|2021-01-29 02:10:00|647.33|646.83|648.03|647.53|648.33|647.83|647.33|646.83|0
1611886500000|2021-01-29 02:15:00|648.13|647.63|648.13|647.63|648.43|647.93|647.83|647.33|0
1611886800000|2021-01-29 02:20:00|648.03|647.53|647.63|647.13|648.13|647.63|647.63|647.13|0
1611887100000|2021-01-29 02:25:00|647.53|647.03|647.33|646.83|647.63|647.13|647.33|646.83|0
1611887400000|2021-01-29 02:30:00|647.43|646.93|647.53|647.03|647.53|647.03|647.13|646.63|0
1611887700000|2021-01-29 02:35:00|647.43|646.93|646.73|646.23|647.73|647.23|646.73|646.23|0
1611888000000|2021-01-29 02:40:00|646.63|646.13|647.43|646.93|647.53|647.03|646.33|645.83|0
1611888300000|2021-01-29 02:45:00|647.33|646.83|647.53|647.03|647.73|647.23|647.23|646.73|0
1611888600000|2021-01-29 02:50:00|647.63|647.13|647.53|647.03|647.73|647.23|647.43|646.93|0
1611888900000|2021-01-29 02:55:00|647.43|646.93|647.43|646.93|647.53|647.03|646.93|646.43|0
1611889200000|2021-01-29 03:00:00|647.53|647.03|646.93|646.43|647.53|647.03|646.93|646.43|0
1611889500000|2021-01-29 03:05:00|647.03|646.53|647.23|646.73|647.23|646.73|646.83|646.33|0
1611889800000|2021-01-29 03:10:00|647.33|646.83|646.73|646.23|647.43|646.93|646.73|646.23|0
1611890100000|2021-01-29 03:15:00|646.63|646.13|646.53|646.03|646.93|646.43|646.53|646.03|0
1611890400000|2021-01-29 03:20:00|646.63|646.13|646.03|645.53|646.83|646.33|645.93|645.43|0
1611890700000|2021-01-29 03:25:00|646.13|645.63|645.63|645.13|646.13|645.63|645.43|644.93|0
1611891000000|2021-01-29 03:30:00|645.53|645.03|645.13|644.63|645.83|645.33|645.03|644.53|0
1611891300000|2021-01-29 03:35:00|645.03|644.53|645.03|644.53|645.53|645.03|644.83|644.33|0
1611891600000|2021-01-29 03:40:00|644.93|644.43|645.23|644.73|645.23|644.73|644.53|644.03|0
1611891900000|2021-01-29 03:45:00|645.13|644.63|645.23|644.73|645.33|644.83|644.73|644.23|0
1611892200000|2021-01-29 03:50:00|645.33|644.83|645.53|645.03|645.63|645.13|645.33|644.83|0
1611892500000|2021-01-29 03:55:00|645.63|645.13|644.63|644.13|645.63|645.13|644.53|644.03|0
1611892800000|2021-01-29 04:00:00|644.73|644.23|644.63|644.13|644.93|644.43|644.33|643.83|0
1611893100000|2021-01-29 04:05:00|644.73|644.23|644.03|643.53|645.03|644.53|644.03|643.53|0
1611893400000|2021-01-29 04:10:00|643.93|643.43|643.83|643.33|644.33|643.83|643.83|643.33|0
1611893700000|2021-01-29 04:15:00|643.93|643.43|643.13|642.63|644.63|644.13|643.03|642.53|0
1611894000000|2021-01-29 04:20:00|643.03|642.53|644.33|643.83|644.33|643.83|643.03|642.53|0
1611894300000|2021-01-29 04:25:00|644.23|643.73|644.33|643.83|644.33|643.83|643.83|643.33|0
1611894600000|2021-01-29 04:30:00|644.23|643.73|644.43|643.93|644.63|644.13|644.03|643.53|0
1611894900000|2021-01-29 04:35:00|644.53|644.03|644.53|644.03|644.83|644.33|644.43|643.93|0
1611895200000|2021-01-29 04:40:00|644.43|643.93|644.23|643.73|644.83|644.33|644.23|643.73|0
1611895500000|2021-01-29 04:45:00|644.33|643.83|645.03|644.53|645.23|644.73|644.23|643.73|0
1611895800000|2021-01-29 04:50:00|645.13|644.63|644.83|644.33|645.13|644.63|644.63|644.13|0
1611896100000|2021-01-29 04:55:00|644.73|644.23|644.63|644.13|645.13|644.63|644.63|644.13|0
1611896400000|2021-01-29 05:00:00|644.53|644.03|644.13|643.63|644.63|644.13|643.93|643.43|0
1611896700000|2021-01-29 05:05:00|644.23|643.73|644.03|643.53|644.53|644.03|643.83|643.33|0
1611897000000|2021-01-29 05:10:00|643.93|643.43|643.83|643.33|644.13|643.63|643.63|643.13|0
1611897300000|2021-01-29 05:15:00|643.73|643.23|643.53|643.03|643.73|643.23|643.33|642.83|0
1611897600000|2021-01-29 05:20:00|643.43|642.93|643.13|642.63|643.53|643.03|643.13|642.63|0
1611897900000|2021-01-29 05:25:00|643.23|642.73|642.73|642.23|643.23|642.73|642.73|642.23|0
1611898200000|2021-01-29 05:30:00|642.83|642.33|642.93|642.43|643.13|642.63|642.63|642.13|0
1611898500000|2021-01-29 05:35:00|643.03|642.53|642.73|642.23|643.23|642.73|642.73|642.23|0
1611898800000|2021-01-29 05:40:00|642.63|642.13|642.93|642.43|643.13|642.63|642.23|641.73|0
1611899100000|2021-01-29 05:45:00|643.03|642.53|643.13|642.63|643.43|642.93|642.83|642.33|0
1611899400000|2021-01-29 05:50:00|643.03|642.53|643.53|643.03|643.63|643.13|642.93|642.43|0
1611899700000|2021-01-29 05:55:00|643.43|642.93|643.33|642.83|643.93|643.43|643.33|642.83|0
1611900000000|2021-01-29 06:00:00|643.43|642.93|642.33|641.83|643.53|643.03|642.33|641.83|0
1611900300000|2021-01-29 06:05:00|642.43|641.93|642.23|641.73|642.53|642.03|642.03|641.53|0
1611900600000|2021-01-29 06:10:00|642.33|641.83|641.43|640.93|642.33|641.83|641.23|640.73|0
1611900900000|2021-01-29 06:15:00|641.33|640.83|641.93|641.43|641.93|641.43|641.23|640.73|0
1611901200000|2021-01-29 06:20:00|642.03|641.53|642.43|641.93|642.43|641.93|641.93|641.43|0
1611901500000|2021-01-29 06:25:00|642.53|642.03|642.43|641.93|642.93|642.43|642.23|641.73|0
1611901800000|2021-01-29 06:30:00|642.53|642.03|643.53|643.03|643.93|643.43|642.53|642.03|0
1611902100000|2021-01-29 06:35:00|643.43|642.93|644.43|643.93|644.83|644.33|643.43|642.93|0
1611902400000|2021-01-29 06:40:00|644.33|643.83|644.13|643.63|644.43|643.93|643.93|643.43|0
1611902700000|2021-01-29 06:45:00|644.03|643.53|643.83|643.33|644.23|643.73|643.63|643.13|0
1611903000000|2021-01-29 06:50:00|643.73|643.23|644.23|643.73|644.23|643.73|643.63|643.13|0
1611903300000|2021-01-29 06:55:00|644.33|643.83|644.73|644.23|644.83|644.33|644.33|643.83|0
1611903600000|2021-01-29 07:00:00|644.23|643.93|645.13|644.83|645.53|645.23|643.33|643.03|301
1611903900000|2021-01-29 07:05:00|645.03|644.73|643.33|643.03|645.03|644.73|643.33|643.03|194
1611904200000|2021-01-29 07:10:00|643.23|642.93|644.23|643.93|644.53|644.23|643.23|642.93|126
1611904500000|2021-01-29 07:15:00|644.13|643.83|644.13|643.83|644.93|644.63|644.03|643.73|119
1611904800000|2021-01-29 07:20:00|644.03|643.73|643.93|643.63|644.03|643.73|643.53|643.23|74
1611905100000|2021-01-29 07:25:00|644.33|644.03|643.43|643.13|644.73|644.43|643.33|643.03|157
1611905400000|2021-01-29 07:30:00|643.53|643.23|641.63|641.33|644.03|643.73|641.63|641.33|186
1611905700000|2021-01-29 07:35:00|641.53|641.23|643.13|642.83|643.43|643.13|641.43|641.13|106
1611906000000|2021-01-29 07:40:00|643.23|642.93|643.13|642.83|643.63|643.33|642.83|642.53|79
1611906300000|2021-01-29 07:45:00|643.03|642.73|643.33|643.03|643.53|643.23|642.93|642.63|38
1611906600000|2021-01-29 07:50:00|643.63|643.33|643.33|643.03|644.13|643.83|643.23|642.93|107
1611906900000|2021-01-29 07:55:00|643.43|643.13|642.83|642.53|643.43|643.13|642.43|642.13|122
1611907200000|2021-01-29 08:00:00|642.73|642.63|641.53|641.43|642.73|642.63|640.23|640.13|1034
1611907500000|2021-01-29 08:05:00|641.43|641.33|637.73|637.63|641.43|641.33|637.73|637.63|823
1611907800000|2021-01-29 08:10:00|637.63|637.53|639.23|639.13|640.23|640.13|637.53|637.43|808
1611908100000|2021-01-29 08:15:00|639.13|639.03|639.63|639.53|640.03|639.93|638.23|638.13|506
1611908400000|2021-01-29 08:20:00|639.73|639.63|641.53|641.43|641.73|641.63|639.43|639.33|306
1611908700000|2021-01-29 08:25:00|641.43|641.33|641.43|641.33|641.63|641.53|640.73|640.63|277
1611909000000|2021-01-29 08:30:00|641.33|641.23|640.73|640.63|641.53|641.43|640.63|640.53|197
1611909300000|2021-01-29 08:35:00|640.63|640.53|641.63|641.53|641.83|641.73|640.33|640.23|231
1611909600000|2021-01-29 08:40:00|641.67|641.57|642.77|642.67|643.07|642.97|641.67|641.57|348
1611909900000|2021-01-29 08:45:00|642.67|642.57|642.17|642.07|642.77|642.67|641.97|641.87|115
1611910200000|2021-01-29 08:50:00|642.27|642.17|642.07|641.97|642.67|642.57|641.57|641.47|197
1611910500000|2021-01-29 08:55:00|642.17|642.07|641.97|641.87|642.67|642.57|641.87|641.77|122
1611910800000|2021-01-29 09:00:00|641.87|641.77|642.37|642.27|642.87|642.77|641.87|641.77|129
1611911100000|2021-01-29 09:05:00|642.27|642.17|642.57|642.47|643.37|643.27|642.17|642.07|162
1611911400000|2021-01-29 09:10:00|642.47|642.37|642.07|641.97|642.87|642.77|642.07|641.97|167
1611911700000|2021-01-29 09:15:00|642.17|642.07|641.27|641.17|642.17|642.07|641.17|641.07|242
1611912000000|2021-01-29 09:20:00|641.17|641.07|641.77|641.67|641.87|641.77|640.77|640.67|134
1611912300000|2021-01-29 09:25:00|641.67|641.57|642.37|642.27|642.57|642.47|641.37|641.27|114
1611912600000|2021-01-29 09:30:00|642.47|642.37|642.77|642.67|643.07|642.97|642.07|641.97|90
1611912900000|2021-01-29 09:35:00|642.87|642.77|643.07|642.97|643.87|643.77|642.87|642.77|214
1611913200000|2021-01-29 09:40:00|643.17|643.07|642.67|642.57|643.17|643.07|642.57|642.47|117
1611913500000|2021-01-29 09:45:00|642.77|642.67|642.27|642.17|642.97|642.87|641.97|641.87|221
1611913800000|2021-01-29 09:50:00|642.37|642.27|641.97|641.87|642.47|642.37|641.77|641.67|121
1611914100000|2021-01-29 09:55:00|642.07|641.97|642.07|641.97|642.57|642.47|641.87|641.77|102
1611914400000|2021-01-29 10:00:00|641.97|641.87|642.57|642.47|642.67|642.57|641.67|641.57|201
1611914700000|2021-01-29 10:05:00|642.47|642.37|642.07|641.97|642.47|642.37|641.87|641.77|153
1611915000000|2021-01-29 10:10:00|642.17|642.07|642.27|642.17|642.47|642.37|641.67|641.57|180
1611915300000|2021-01-29 10:15:00|642.37|642.27|641.37|641.27|642.67|642.57|641.17|641.07|207
1611915600000|2021-01-29 10:20:00|641.27|641.17|641.17|641.07|641.37|641.27|640.77|640.67|144
1611915900000|2021-01-29 10:25:00|641.27|641.17|640.87|640.77|641.47|641.37|640.77|640.67|161
1611916200000|2021-01-29 10:30:00|640.77|640.67|640.97|640.87|641.17|641.07|640.57|640.47|126
1611916500000|2021-01-29 10:35:00|641.07|640.97|640.97|640.87|641.47|641.37|640.97|640.87|80
1611916800000|2021-01-29 10:40:00|641.07|640.97|641.27|641.17|641.57|641.47|640.97|640.87|63
1611917100000|2021-01-29 10:45:00|641.37|641.27|641.87|641.77|641.87|641.77|641.27|641.17|63
1611917400000|2021-01-29 10:50:00|641.77|641.67|641.97|641.87|641.97|641.87|641.57|641.47|116
1611917700000|2021-01-29 10:55:00|642.07|641.97|642.07|641.97|642.47|642.37|641.67|641.57|101
1611918000000|2021-01-29 11:00:00|642.17|642.07|642.27|642.17|642.37|642.27|641.97|641.87|94
1611918300000|2021-01-29 11:05:00|642.37|642.27|641.97|641.87|642.57|642.47|641.97|641.87|126
1611918600000|2021-01-29 11:10:00|641.87|641.77|642.47|642.37|642.47|642.37|641.77|641.67|129
1611918900000|2021-01-29 11:15:00|642.37|642.27|642.67|642.57|642.67|642.57|642.37|642.27|107
1611919200000|2021-01-29 11:20:00|642.57|642.47|643.27|643.17|643.27|643.17|642.57|642.47|149
1611919500000|2021-01-29 11:25:00|643.17|643.07|643.67|643.57|643.97|643.87|642.87|642.77|196
1611919800000|2021-01-29 11:30:00|643.57|643.47|643.87|643.77|644.07|643.97|643.47|643.37|152
1611920100000|2021-01-29 11:35:00|643.97|643.87|644.07|643.97|644.67|644.57|643.87|643.77|215
1611920400000|2021-01-29 11:40:00|644.17|644.07|645.07|644.97|645.07|644.97|644.07|643.97|170
1611920700000|2021-01-29 11:45:00|644.97|644.87|644.37|644.27|645.07|644.97|643.97|643.87|137
1611921000000|2021-01-29 11:50:00|644.47|644.37|643.87|643.77|644.87|644.77|643.87|643.77|82
1611921300000|2021-01-29 11:55:00|643.97|643.87|643.97|643.87|644.07|643.97|643.67|643.57|150
1611921600000|2021-01-29 12:00:00|643.87|643.77|644.07|643.97|644.27|644.17|643.67|643.57|78
1611921900000|2021-01-29 12:05:00|644.17|644.07|644.37|644.27|644.57|644.47|643.67|643.57|99
1611922200000|2021-01-29 12:10:00|644.47|644.37|643.97|643.87|644.47|644.37|643.77|643.67|65
1611922500000|2021-01-29 12:15:00|643.87|643.77|643.87|643.77|644.17|644.07|643.67|643.57|61
1611922800000|2021-01-29 12:20:00|643.97|643.87|643.87|643.77|644.27|644.17|643.67|643.57|48
1611923100000|2021-01-29 12:25:00|643.97|643.87|644.07|643.97|644.17|644.07|643.67|643.57|96
1611923400000|2021-01-29 12:30:00|644.17|644.07|643.67|643.57|644.57|644.47|643.47|643.37|92
1611923700000|2021-01-29 12:35:00|643.57|643.47|642.77|642.67|643.57|643.47|642.77|642.67|151
1611924000000|2021-01-29 12:40:00|642.8|642.7|642.8|642.7|642.9|642.8|642.6|642.5|76
1611924300000|2021-01-29 12:45:00|642.9|642.8|642.8|642.7|642.9|642.8|642.5|642.4|98
1611924600000|2021-01-29 12:50:00|642.9|642.8|642.4|642.3|643.1|643|642.4|642.3|98
1611924900000|2021-01-29 12:55:00|642.3|642.2|642.2|642.1|642.6|642.5|641.9|641.8|130
1611925200000|2021-01-29 13:00:00|642.3|642.2|640.7|640.6|643|642.9|638.8|638.7|1715
1611925500000|2021-01-29 13:05:00|640.6|640.5|640.2|640.1|640.9|640.8|639.7|639.6|350
1611925800000|2021-01-29 13:10:00|640.1|640|641.3|641.2|641.4|641.3|640|639.9|355
1611926100000|2021-01-29 13:15:00|641.2|641.1|640.8|640.7|642.4|642.3|640.8|640.7|307
1611926400000|2021-01-29 13:20:00|640.7|640.6|640.5|640.4|640.9|640.8|639.9|639.8|195
1611926700000|2021-01-29 13:25:00|640.4|640.3|640.4|640.3|640.6|640.5|640.1|640|126
1611927000000|2021-01-29 13:30:00|640.5|640.4|641.2|641.1|641.5|641.4|640.4|640.3|200
1611927300000|2021-01-29 13:35:00|641.3|641.2|642.3|642.2|642.6|642.5|641.1|641|221
1611927600000|2021-01-29 13:40:00|642.4|642.3|642.4|642.3|643|642.9|641.9|641.8|256
1611927900000|2021-01-29 13:45:00|642.5|642.4|643.1|643|643.3|643.2|642.1|642|184
1611928200000|2021-01-29 13:50:00|643.2|643.1|642.2|642.1|643.2|643.1|641.8|641.7|152
1611928500000|2021-01-29 13:55:00|642.3|642.2|641.8|641.7|642.6|642.5|641.8|641.7|149
1611928800000|2021-01-29 14:00:00|641.9|641.8|642.1|642|642.4|642.3|641.7|641.6|109
1611929100000|2021-01-29 14:05:00|642|641.9|641.7|641.6|642.4|642.3|641.7|641.6|152
1611929400000|2021-01-29 14:10:00|641.8|641.7|642.3|642.2|642.4|642.3|641.5|641.4|117
1611929700000|2021-01-29 14:15:00|642.4|642.3|641.9|641.8|642.4|642.3|641.8|641.7|104
1611930000000|2021-01-29 14:20:00|642|641.9|641.9|641.8|642.4|642.3|641.5|641.4|154
1611930300000|2021-01-29 14:25:00|641.8|641.7|641.7|641.6|642.2|642.1|641.7|641.6|113
1611930600000|2021-01-29 14:30:00|641.8|641.7|641.2|641.1|642.1|642|640.1|640|479
1611930900000|2021-01-29 14:35:00|641.1|641|640.1|640|641.1|641|639.9|639.8|351
1611931200000|2021-01-29 14:40:00|640|639.9|639.6|639.5|640|639.9|639|638.9|355
1611931500000|2021-01-29 14:45:00|639.5|639.4|639.1|639|640.2|640.1|639.1|639|319
1611931800000|2021-01-29 14:50:00|639|638.9|638.5|638.4|639|638.9|638.4|638.3|317
1611932100000|2021-01-29 14:55:00|638.6|638.5|640.2|640.1|640.7|640.6|638.6|638.5|324
1611932400000|2021-01-29 15:00:00|640.3|640.2|641|640.9|641.1|641|639.9|639.8|277
1611932700000|2021-01-29 15:05:00|640.9|640.8|641.3|641.2|641.3|641.2|639.5|639.4|393
1611933000000|2021-01-29 15:10:00|641.26|641.16|641.86|641.76|642.26|642.16|641.06|640.96|349
1611933300000|2021-01-29 15:15:00|641.96|641.86|641.86|641.76|642.16|642.06|641.26|641.16|217
1611933600000|2021-01-29 15:20:00|641.96|641.86|643.06|642.96|643.16|643.06|641.86|641.76|181
1611933900000|2021-01-29 15:25:00|642.96|642.86|642.86|642.76|643.26|643.16|642.56|642.46|127
1611934200000|2021-01-29 15:30:00|642.76|642.66|642.76|642.66|643.56|643.46|642.56|642.46|141
1611934500000|2021-01-29 15:35:00|642.86|642.76|642.26|642.16|642.86|642.76|642.26|642.16|145
1611934800000|2021-01-29 15:40:00|642.16|642.06|641.26|641.16|642.46|642.36|641.26|641.16|298
1611935100000|2021-01-29 15:45:00|641.16|641.06|641.96|641.86|642.06|641.96|641.06|640.96|139
1611935400000|2021-01-29 15:50:00|641.86|641.76|641.96|641.86|642.46|642.36|641.86|641.76|120
1611935700000|2021-01-29 15:55:00|642.06|641.96|642.16|642.06|642.56|642.46|641.86|641.76|154
1611936000000|2021-01-29 16:00:00|642.26|642.16|641.26|641.16|642.56|642.46|641.16|641.06|222
1611936300000|2021-01-29 16:05:00|641.36|641.26|641.46|641.36|641.66|641.56|640.86|640.76|147
1611936600000|2021-01-29 16:10:00|641.36|641.26|640.46|640.36|641.46|641.36|640.16|640.06|233
1611936900000|2021-01-29 16:15:00|640.36|640.26|640.06|639.96|640.76|640.66|639.96|639.86|297
1611937200000|2021-01-29 16:20:00|639.96|639.86|639.26|639.16|640.06|639.96|638.96|638.86|239
1611937500000|2021-01-29 16:25:00|639.16|639.06|638.26|638.16|639.86|639.76|637.96|637.86|715
1611937800000|2021-01-29 16:30:00|638.16|638.06|637.26|636.96|638.76|638.46|637.16|636.86|989
1611938100000|2021-01-29 16:35:00|637.36|637.06|637.16|636.86|637.66|637.36|636.26|635.96|618
1611938400000|2021-01-29 16:40:00|637.26|636.96|637.36|637.06|637.66|637.36|636.96|636.66|595
1611938700000|2021-01-29 16:45:00|637.26|636.96|637.76|637.46|637.86|637.56|636.76|636.46|98
1611939000000|2021-01-29 16:50:00|637.66|637.36|637.46|637.16|637.86|637.56|637.16|636.86|48
1611939300000|2021-01-29 16:55:00|637.56|637.26|637.86|637.56|637.86|637.56|637.36|637.06|49
1611939600000|2021-01-29 17:00:00|637.76|637.46|637.76|637.46|637.96|637.66|637.26|636.96|84
1611939900000|2021-01-29 17:05:00|637.66|637.36|637.56|637.26|637.76|637.46|637.06|636.76|67
1611940200000|2021-01-29 17:10:00|637.46|637.16|637.06|636.76|637.96|637.66|637.06|636.76|72
1611940500000|2021-01-29 17:15:00|636.96|636.66|636.06|635.76|636.96|636.66|635.96|635.66|124
1611940800000|2021-01-29 17:20:00|635.96|635.66|635.46|635.16|636.06|635.76|635.16|634.86|214
1611941100000|2021-01-29 17:25:00|635.36|635.06|635.56|635.26|636.06|635.76|635.16|634.86|93
1611941400000|2021-01-29 17:30:00|635.46|635.16|634.76|634.46|635.86|635.56|634.76|634.46|61
1611941700000|2021-01-29 17:35:00|634.86|634.56|634.06|633.76|635.06|634.76|633.86|633.56|122
1611942000000|2021-01-29 17:40:00|634.16|633.86|634.16|633.86|634.96|634.66|634.06|633.76|96
1611942300000|2021-01-29 17:45:00|634.06|633.76|632.76|632.46|634.36|634.06|632.66|632.36|95
1611942600000|2021-01-29 17:50:00|632.86|632.56|634.76|634.46|634.86|634.56|632.86|632.56|109
1611942900000|2021-01-29 17:55:00|634.86|634.56|633.46|633.16|634.86|634.56|633.46|633.16|49
1611943200000|2021-01-29 18:00:00|633.56|633.26|634.26|633.96|634.76|634.46|633.16|632.86|40
1611943500000|2021-01-29 18:05:00|634.16|633.86|633.96|633.66|634.56|634.26|633.66|633.36|27
1611943800000|2021-01-29 18:10:00|633.86|633.56|633.76|633.46|634.26|633.96|633.46|633.16|17
1611944100000|2021-01-29 18:15:00|633.66|633.36|632.76|632.46|633.66|633.36|632.66|632.36|40
1611944400000|2021-01-29 18:20:00|632.86|632.56|633.76|633.46|634.16|633.86|632.86|632.56|36
1611944700000|2021-01-29 18:25:00|633.66|633.36|635.56|635.26|635.56|635.26|633.56|633.26|70
1611945000000|2021-01-29 18:30:00|635.46|635.16|635.26|634.96|635.56|635.26|634.86|634.56|34
1611945300000|2021-01-29 18:35:00|635.16|634.86|635.56|635.26|635.66|635.36|634.96|634.66|100
1611945600000|2021-01-29 18:40:00|635.46|635.16|635.66|635.36|635.96|635.66|635.16|634.86|62
1611945900000|2021-01-29 18:45:00|635.56|635.26|634.66|634.36|636.06|635.76|634.66|634.36|39
1611946200000|2021-01-29 18:50:00|634.76|634.46|634.66|634.36|634.96|634.66|634.36|634.06|27
1611946500000|2021-01-29 18:55:00|634.76|634.46|634.46|634.16|634.76|634.46|634.16|633.86|10
1611946800000|2021-01-29 19:00:00|634.36|634.06|635.56|635.26|636.06|635.76|634.26|633.96|61
1611947100000|2021-01-29 19:05:00|635.46|635.16|636.06|635.76|636.06|635.76|635.36|635.06|35
1611947400000|2021-01-29 19:10:00|635.96|635.66|636.16|635.86|636.16|635.86|635.66|635.36|67
1611947700000|2021-01-29 19:15:00|636.06|635.76|635.96|635.66|636.16|635.86|635.66|635.36|27
1611948000000|2021-01-29 19:20:00|636.06|635.76|635.86|635.56|636.16|635.86|635.36|635.06|24
1611948300000|2021-01-29 19:25:00|635.76|635.46|635.16|634.86|635.86|635.56|635.06|634.76|14
1611948600000|2021-01-29 19:30:00|635.06|634.76|634.66|634.36|635.06|634.76|634.46|634.16|30
1611948900000|2021-01-29 19:35:00|634.56|634.26|634.86|634.56|635.16|634.86|634.46|634.16|12
1611949200000|2021-01-29 19:40:00|634.76|634.46|634.86|634.56|635.66|635.36|634.26|633.96|20
1611949500000|2021-01-29 19:45:00|634.76|634.46|634.86|634.56|635.16|634.86|634.66|634.36|5
1611949800000|2021-01-29 19:50:00|634.76|634.46|634.96|634.66|635.36|635.06|634.76|634.46|8
1611950100000|2021-01-29 19:55:00|634.76|634.46|634.96|634.66|635.46|635.16|634.76|634.46|35
1611950400000|2021-01-29 20:00:00|635.06|634.76|636.46|636.16|636.66|636.36|635.06|634.76|53
1611950700000|2021-01-29 20:05:00|636.36|636.06|636.46|636.16|636.56|636.26|636.06|635.76|24
1611951000000|2021-01-29 20:10:00|636.56|636.26|637.06|636.76|637.06|636.76|636.46|636.16|40
1611951300000|2021-01-29 20:15:00|637.16|636.86|637.16|636.86|637.26|636.96|636.76|636.46|22
1611951600000|2021-01-29 20:20:00|637.26|636.96|637.36|637.06|637.66|637.36|637.26|636.96|51
1611951900000|2021-01-29 20:25:00|637.46|637.16|636.96|636.66|637.66|637.36|636.86|636.56|92
1611952200000|2021-01-29 20:30:00|637.06|636.76|637.66|637.36|637.76|637.46|637.06|636.76|59
1611952500000|2021-01-29 20:35:00|637.56|637.26|636.36|636.06|637.76|637.46|636.36|636.06|52
1611952800000|2021-01-29 20:40:00|636.26|635.96|636.26|635.96|636.56|636.26|635.96|635.66|48
1611953100000|2021-01-29 20:45:00|636.16|635.86|636.06|635.76|636.36|636.06|635.56|635.26|91
1611953400000|2021-01-29 20:50:00|636.16|635.86|637.36|637.06|637.56|637.26|636.06|635.76|62
1611953700000|2021-01-29 20:55:00|637.26|636.96|636.26|635.96|637.66|637.36|636.16|635.86|108
1611954000000|2021-01-29 21:00:00|636.36|635.76|635.26|634.76|638.06|637.56|635.16|634.66|0
1611954300000|2021-01-29 21:05:00|635.16|634.66|635.66|635.16|635.76|635.26|634.76|634.26|0
1611954600000|2021-01-29 21:10:00|635.56|635.06|635.56|635.06|635.96|635.46|635.36|634.86|0
1611954900000|2021-01-29 21:15:00|635.56|635.06|635.36|634.86|635.56|635.06|635.36|634.86|0
1611955200000|2021-01-29 21:20:00|635.46|634.96|635.56|635.06|635.56|635.06|635.36|634.86|0
1611955500000|2021-01-29 21:25:00|635.46|634.96|635.46|634.96|635.56|635.06|635.36|634.86|0
1611955800000|2021-01-29 21:30:00|635.56|635.06|635.76|635.26|635.96|635.46|635.26|634.76|0
1611956100000|2021-01-29 21:35:00|635.86|635.36|635.26|634.76|635.86|635.36|635.06|634.56|0
1611956400000|2021-01-29 21:40:00|635.36|634.86|635.26|634.76|635.46|634.96|634.96|634.46|0
1611956700000|2021-01-29 21:45:00|635.36|634.86|635.26|634.76|635.46|634.96|635.16|634.66|0
1611957000000|2021-01-29 21:50:00|635.36|634.86|635.16|634.66|635.36|634.86|634.86|634.36|0
1611957300000|2021-01-29 21:55:00|635.26|634.76|634.96|634.46|635.26|634.76|634.86|634.36|0
1612134000000|2021-01-31 23:00:00|633.46|632.96|630.76|630.26|633.86|633.36|630.06|629.56|0
1612134300000|2021-01-31 23:05:00|630.86|630.36|630.86|630.36|632.16|631.66|630.76|630.26|0
1612134600000|2021-01-31 23:10:00|630.96|630.46|630.96|630.46|631.66|631.16|629.36|628.86|0
1612134900000|2021-01-31 23:15:00|631.06|630.56|629.96|629.46|631.26|630.76|629.56|629.06|0
1612135200000|2021-01-31 23:20:00|629.86|629.36|630.76|630.26|631.46|630.96|629.46|628.96|0
1612135500000|2021-01-31 23:25:00|630.66|630.16|631.06|630.56|631.36|630.86|630.26|629.76|0
1612135800000|2021-01-31 23:30:00|631.16|630.66|631.96|631.46|632.36|631.86|631.16|630.66|0
1612136100000|2021-01-31 23:35:00|632.06|631.56|632.36|631.86|632.46|631.96|631.76|631.26|0
1612136400000|2021-01-31 23:40:00|632.26|631.76|632.16|631.66|632.66|632.16|631.76|631.26|0
1612136700000|2021-01-31 23:45:00|632.26|631.76|632.06|631.56|632.56|632.06|632.06|631.56|0
1612137000000|2021-01-31 23:50:00|631.96|631.46|631.96|631.46|632.06|631.56|631.56|631.06|0
1612137300000|2021-01-31 23:55:00|632.06|631.56|632.26|631.76|632.36|631.86|631.66|631.16|0
1612137600000|2021-02-01 00:00:00|632.36|631.86|632.66|632.16|632.66|632.16|632.26|631.76|0
1612137900000|2021-02-01 00:05:00|632.56|632.06|632.46|631.96|632.66|632.16|632.16|631.66|0
1612138200000|2021-02-01 00:10:00|632.36|631.86|633.46|632.96|633.76|633.26|632.36|631.86|0
1612138500000|2021-02-01 00:15:00|633.56|633.06|635.76|635.26|635.76|635.26|633.46|632.96|0
1612138800000|2021-02-01 00:20:00|635.86|635.36|636.36|635.86|636.36|635.86|635.56|635.06|0
1612139100000|2021-02-01 00:25:00|636.26|635.76|636.56|636.06|636.76|636.26|636.16|635.66|0
1612139400000|2021-02-01 00:30:00|636.46|635.96|635.96|635.46|636.46|635.96|635.96|635.46|0
1612139700000|2021-02-01 00:35:00|636.06|635.56|635.36|634.86|636.06|635.56|634.96|634.46|0
1612140000000|2021-02-01 00:40:00|635.46|634.96|635.86|635.36|636.06|635.56|635.36|634.86|0
1612140300000|2021-02-01 00:45:00|636.06|635.56|636.16|635.66|636.56|636.06|635.86|635.36|0
1612140600000|2021-02-01 00:50:00|636.26|635.76|636.16|635.66|636.66|636.16|636.06|635.56|0
1612140900000|2021-02-01 00:55:00|636.26|635.76|636.56|636.06|636.56|636.06|636.06|635.56|0
1612141200000|2021-02-01 01:00:00|636.66|636.16|636.66|636.16|636.86|636.36|636.16|635.66|0
1612141500000|2021-02-01 01:05:00|636.76|636.26|636.56|636.06|636.86|636.36|636.36|635.86|0
1612141800000|2021-02-01 01:10:00|636.66|636.16|636.46|635.96|636.66|636.16|635.96|635.46|0
1612142100000|2021-02-01 01:15:00|636.36|635.86|637.06|636.56|637.26|636.76|636.36|635.86|0
1612142400000|2021-02-01 01:20:00|637.16|636.66|637.06|636.56|637.26|636.76|636.66|636.16|0
1612142700000|2021-02-01 01:25:00|636.96|636.46|637.86|637.36|638.06|637.56|636.96|636.46|0
1612143000000|2021-02-01 01:30:00|637.96|637.46|638.36|637.86|638.36|637.86|637.56|637.06|0
1612143300000|2021-02-01 01:35:00|638.26|637.76|638.56|638.06|638.56|638.06|638.16|637.66|0
1612143600000|2021-02-01 01:40:00|638.46|637.96|638.16|637.66|638.56|638.06|638.16|637.66|0
1612143900000|2021-02-01 01:45:00|638.06|637.56|637.86|637.36|638.36|637.86|637.56|637.06|0
1612144200000|2021-02-01 01:50:00|637.96|637.46|637.96|637.46|638.36|637.86|637.66|637.16|0
1612144500000|2021-02-01 01:55:00|638.06|637.56|637.56|637.06|638.06|637.56|637.56|637.06|0
1612144800000|2021-02-01 02:00:00|637.66|637.16|638.86|638.36|638.86|638.36|637.56|637.06|0
1612145100000|2021-02-01 02:05:00|638.76|638.26|638.46|637.96|638.86|638.36|638.36|637.86|0
1612145400000|2021-02-01 02:10:00|638.56|638.06|638.86|638.36|638.96|638.46|638.46|637.96|0
1612145700000|2021-02-01 02:15:00|638.96|638.46|638.66|638.16|638.96|638.46|638.36|637.86|0
1612146000000|2021-02-01 02:20:00|638.76|638.26|639.06|638.56|639.36|638.86|638.76|638.26|0
1612146300000|2021-02-01 02:25:00|639.16|638.66|638.86|638.36|639.16|638.66|638.66|638.16|0
1612146600000|2021-02-01 02:30:00|638.76|638.26|638.56|638.06|639.06|638.56|638.56|638.06|0
1612146900000|2021-02-01 02:35:00|638.46|637.96|638.16|637.66|638.56|638.06|638.06|637.56|0
1612147200000|2021-02-01 02:40:00|638.26|637.76|639.06|638.56|639.16|638.66|638.16|637.66|0
1612147500000|2021-02-01 02:45:00|639.16|638.66|638.86|638.36|639.16|638.66|638.66|638.16|0
1612147800000|2021-02-01 02:50:00|638.96|638.46|638.96|638.46|639.36|638.86|638.86|638.36|0
1612148100000|2021-02-01 02:55:00|639.06|638.56|639.16|638.66|639.16|638.66|638.56|638.06|0
1612148400000|2021-02-01 03:00:00|639.06|638.56|639.26|638.76|639.36|638.86|638.96|638.46|0
1612148700000|2021-02-01 03:05:00|639.16|638.66|639.36|638.86|639.56|639.06|639.16|638.66|0
1612149000000|2021-02-01 03:10:00|639.26|638.76|639.36|638.86|639.56|639.06|638.86|638.36|0
1612149300000|2021-02-01 03:15:00|639.46|638.96|639.86|639.36|639.86|639.36|639.16|638.66|0
1612149600000|2021-02-01 03:20:00|639.96|639.46|640.36|639.86|640.56|640.06|639.76|639.26|0
1612149900000|2021-02-01 03:25:00|640.46|639.96|640.56|640.06|640.56|640.06|640.36|639.86|0
1612150200000|2021-02-01 03:30:00|640.46|639.96|640.76|640.26|640.76|640.26|640.46|639.96|0
1612150500000|2021-02-01 03:35:00|640.66|640.16|640.26|639.76|640.76|640.26|640.26|639.76|0
1612150800000|2021-02-01 03:40:00|640.36|639.86|640.96|640.46|641.16|640.66|640.36|639.86|0
1612151100000|2021-02-01 03:45:00|641.06|640.56|641.26|640.76|641.46|640.96|640.96|640.46|0
1612151400000|2021-02-01 03:50:00|641.16|640.66|641.16|640.66|641.26|640.76|640.96|640.46|0
1612151700000|2021-02-01 03:55:00|641.26|640.76|641.16|640.66|641.36|640.86|640.96|640.46|0
1612152000000|2021-02-01 04:00:00|641.06|640.56|641.16|640.66|641.16|640.66|640.96|640.46|0
1612152300000|2021-02-01 04:05:00|641.06|640.56|640.76|640.26|641.16|640.66|640.66|640.16|0
1612152600000|2021-02-01 04:10:00|640.66|640.16|640.86|640.36|640.96|640.46|640.66|640.16|0
1612152900000|2021-02-01 04:15:00|640.76|640.26|640.66|640.16|640.76|640.26|640.36|639.86|0
1612153200000|2021-02-01 04:20:00|640.76|640.26|641.16|640.66|641.16|640.66|640.76|640.26|0
1612153500000|2021-02-01 04:25:00|641.26|640.76|641.16|640.66|641.56|641.06|641.16|640.66|0
1612153800000|2021-02-01 04:30:00|641.26|640.76|641.06|640.56|641.36|640.86|640.96|640.46|0
1612154100000|2021-02-01 04:35:00|641.16|640.66|641.26|640.76|641.26|640.76|640.96|640.46|0
1612154400000|2021-02-01 04:40:00|641.16|640.66|641.16|640.66|641.46|640.96|641.16|640.66|0
1612154700000|2021-02-01 04:45:00|641.26|640.76|641.16|640.66|641.46|640.96|641.16|640.66|0
1612155000000|2021-02-01 04:50:00|641.26|640.76|641.16|640.66|641.36|640.86|641.16|640.66|0
1612155300000|2021-02-01 04:55:00|641.26|640.76|641.36|640.86|641.46|640.96|641.16|640.66|0
1612155600000|2021-02-01 05:00:00|641.26|640.76|641.76|641.26|641.76|641.26|641.26|640.76|0
1612155900000|2021-02-01 05:05:00|641.66|641.16|641.76|641.26|641.86|641.36|641.56|641.06|0
1612156200000|2021-02-01 05:10:00|641.86|641.36|641.66|641.16|641.86|641.36|641.66|641.16|0
1612156500000|2021-02-01 05:15:00|641.56|641.06|641.76|641.26|641.76|641.26|641.46|640.96|0
1612156800000|2021-02-01 05:20:00|641.86|641.36|641.76|641.26|641.86|641.36|641.76|641.26|0
1612157100000|2021-02-01 05:25:00|641.66|641.16|641.36|640.86|641.76|641.26|641.36|640.86|0
1612157400000|2021-02-01 05:30:00|641.36|640.86|641.46|640.96|641.66|641.16|641.26|640.76|0
1612157700000|2021-02-01 05:35:00|641.56|641.06|641.46|640.96|641.76|641.26|641.36|640.86|0
1612158000000|2021-02-01 05:40:00|641.56|641.06|641.26|640.76|641.66|641.16|641.16|640.66|0
1612158300000|2021-02-01 05:45:00|641.46|640.96|641.66|641.16|641.86|641.36|641.46|640.96|0
1612158600000|2021-02-01 05:50:00|641.76|641.26|641.86|641.36|641.86|641.36|641.66|641.16|0
1612158900000|2021-02-01 05:55:00|641.76|641.26|641.86|641.36|641.86|641.36|641.66|641.16|0
1612159200000|2021-02-01 06:00:00|641.76|641.26|641.86|641.36|641.86|641.36|641.66|641.16|0
1612159500000|2021-02-01 06:05:00|641.96|641.46|642.06|641.56|642.06|641.56|641.86|641.36|0
1612159800000|2021-02-01 06:10:00|641.86|641.36|642.16|641.66|642.16|641.66|641.86|641.36|0
1612160100000|2021-02-01 06:15:00|642.26|641.76|642.36|641.86|642.36|641.86|642.16|641.66|0
1612160400000|2021-02-01 06:20:00|642.46|641.96|642.36|641.86|642.66|642.16|642.16|641.66|0
1612160700000|2021-02-01 06:25:00|642.26|641.76|641.86|641.36|642.26|641.76|641.86|641.36|0
1612161000000|2021-02-01 06:30:00|641.96|641.46|641.56|641.06|641.96|641.46|641.36|640.86|0
1612161300000|2021-02-01 06:35:00|641.46|640.96|641.36|640.86|641.56|641.06|641.16|640.66|0
1612161600000|2021-02-01 06:40:00|641.46|640.96|641.66|641.16|641.66|641.16|641.36|640.86|0
1612161900000|2021-02-01 06:45:00|641.76|641.26|641.66|641.16|641.76|641.26|641.66|641.16|0
1612162200000|2021-02-01 06:50:00|641.76|641.26|641.56|641.06|641.86|641.36|641.56|641.06|0
1612162500000|2021-02-01 06:55:00|641.66|641.16|641.86|641.36|641.86|641.36|641.16|640.66|0
1612162800000|2021-02-01 07:00:00|641.76|641.26|642.56|642.26|643.56|643.26|641.16|640.86|319
1612163100000|2021-02-01 07:05:00|642.66|642.36|641.56|641.26|642.76|642.46|641.46|641.16|78
1612163400000|2021-02-01 07:10:00|641.66|641.36|641.46|641.16|641.96|641.66|641.46|641.16|49
1612163700000|2021-02-01 07:15:00|641.36|641.06|642.46|642.16|642.56|642.26|641.36|641.06|93
1612164000000|2021-02-01 07:20:00|642.56|642.26|643.56|643.26|643.56|643.26|642.46|642.16|85
1612164300000|2021-02-01 07:25:00|643.66|643.36|643.66|643.36|644.26|643.96|643.36|643.06|138
1612164600000|2021-02-01 07:30:00|643.76|643.46|643.76|643.46|644.16|643.86|643.66|643.36|94
1612164900000|2021-02-01 07:35:00|643.86|643.56|643.56|643.26|644.06|643.76|643.56|643.26|17
1612165200000|2021-02-01 07:40:00|643.66|643.36|643.46|643.16|643.86|643.56|643.36|643.06|11
1612165500000|2021-02-01 07:45:00|643.56|643.26|643.36|643.06|643.66|643.36|643.16|642.86|36
1612165800000|2021-02-01 07:50:00|643.26|642.96|643.56|643.26|643.66|643.36|643.16|642.86|32
1612166100000|2021-02-01 07:55:00|643.46|643.16|643.86|643.56|643.86|643.56|643.16|642.86|106
1612166400000|2021-02-01 08:00:00|643.56|643.46|643.26|643.16|644.16|644.06|642.06|641.96|820
1612166700000|2021-02-01 08:05:00|643.36|643.26|644.36|644.26|644.66|644.56|642.96|642.86|262
1612167000000|2021-02-01 08:10:00|644.46|644.36|644.06|643.96|645.06|644.96|643.36|643.26|345
1612167300000|2021-02-01 08:15:00|643.96|643.86|644.46|644.36|644.76|644.66|643.86|643.76|269
1612167600000|2021-02-01 08:20:00|644.56|644.46|643.86|643.76|644.76|644.66|643.86|643.76|185
1612167900000|2021-02-01 08:25:00|643.66|643.56|643.36|643.26|644.36|644.26|643.26|643.16|280
1612168200000|2021-02-01 08:30:00|643.46|643.36|643.26|643.16|644.36|644.26|643.06|642.96|218
1612168500000|2021-02-01 08:35:00|643.06|642.96|643.96|643.86|643.96|643.86|642.36|642.26|176
1612168800000|2021-02-01 08:40:00|643.95|643.85|644.35|644.25|644.55|644.45|643.65|643.55|215
1612169100000|2021-02-01 08:45:00|644.45|644.35|644.55|644.45|644.75|644.65|644.25|644.15|97
1612169400000|2021-02-01 08:50:00|644.65|644.55|644.95|644.85|645.15|645.05|644.55|644.45|145
1612169700000|2021-02-01 08:55:00|645.05|644.95|645.15|645.05|645.35|645.25|644.55|644.45|166
1612170000000|2021-02-01 09:00:00|645.05|644.95|645.35|645.25|645.65|645.55|644.95|644.85|153
1612170300000|2021-02-01 09:05:00|645.45|645.35|645.45|645.35|645.55|645.45|644.85|644.75|116
1612170600000|2021-02-01 09:10:00|645.55|645.45|645.95|645.85|646.15|646.05|645.55|645.45|125
1612170900000|2021-02-01 09:15:00|645.85|645.75|646.05|645.95|646.75|646.65|645.75|645.65|216
1612171200000|2021-02-01 09:20:00|645.95|645.85|646.25|646.15|646.75|646.65|645.85|645.75|97
1612171500000|2021-02-01 09:25:00|646.35|646.25|646.55|646.45|646.95|646.85|646.25|646.15|116
1612171800000|2021-02-01 09:30:00|646.65|646.55|646.25|646.15|646.85|646.75|646.15|646.05|107
1612172100000|2021-02-01 09:35:00|646.15|646.05|645.85|645.75|646.35|646.25|645.75|645.65|130
1612172400000|2021-02-01 09:40:00|645.95|645.85|645.25|645.15|646.15|646.05|645.25|645.15|135
1612172700000|2021-02-01 09:45:00|645.35|645.25|645.15|645.05|645.65|645.55|644.75|644.65|187
1612173000000|2021-02-01 09:50:00|645.05|644.95|644.85|644.75|645.55|645.45|644.65|644.55|105
1612173300000|2021-02-01 09:55:00|644.75|644.65|645.15|645.05|645.25|645.15|644.75|644.65|93
1612173600000|2021-02-01 10:00:00|645.05|644.95|645.55|645.45|645.65|645.55|645.05|644.95|104
1612173900000|2021-02-01 10:05:00|645.65|645.55|645.65|645.55|645.75|645.65|645.35|645.25|96
1612174200000|2021-02-01 10:10:00|645.55|645.45|645.65|645.55|645.95|645.85|645.45|645.35|73
1612174500000|2021-02-01 10:15:00|645.75|645.65|645.65|645.55|645.85|645.75|645.55|645.45|52
1612174800000|2021-02-01 10:20:00|645.75|645.65|645.75|645.65|645.95|645.85|645.65|645.55|69
1612175100000|2021-02-01 10:25:00|645.65|645.55|646.05|645.95|646.25|646.15|645.65|645.55|58
1612175400000|2021-02-01 10:30:00|646.15|646.05|646.05|645.95|646.25|646.15|645.85|645.75|65
1612175700000|2021-02-01 10:35:00|645.95|645.85|646.05|645.95|646.35|646.25|645.75|645.65|116
1612176000000|2021-02-01 10:40:00|646.15|646.05|645.75|645.65|646.75|646.65|645.55|645.45|108
1612176300000|2021-02-01 10:45:00|645.85|645.75|645.85|645.75|646.05|645.95|645.65|645.55|35
1612176600000|2021-02-01 10:50:00|645.95|645.85|645.75|645.65|645.95|645.85|645.45|645.35|49
1612176900000|2021-02-01 10:55:00|645.85|645.75|645.75|645.65|645.85|645.75|645.35|645.25|92
1612177200000|2021-02-01 11:00:00|645.85|645.75|646.05|645.95|646.15|646.05|645.85|645.75|69
1612177500000|2021-02-01 11:05:00|646.15|646.05|646.75|646.65|646.85|646.75|646.15|646.05|109
1612177800000|2021-02-01 11:10:00|646.85|646.75|646.85|646.75|646.95|646.85|646.55|646.45|100
1612178100000|2021-02-01 11:15:00|646.95|646.85|647.25|647.15|647.65|647.55|646.95|646.85|178
1612178400000|2021-02-01 11:20:00|647.35|647.25|648.25|648.15|648.55|648.45|647.25|647.15|298
1612178700000|2021-02-01 11:25:00|648.35|648.25|648.75|648.65|648.85|648.75|647.95|647.85|210
1612179000000|2021-02-01 11:30:00|648.85|648.75|648.65|648.55|648.95|648.85|648.45|648.35|181
1612179300000|2021-02-01 11:35:00|648.55|648.45|648.45|648.35|648.65|648.55|648.35|648.25|89
1612179600000|2021-02-01 11:40:00|648.35|648.25|647.85|647.75|648.55|648.45|647.75|647.65|124
1612179900000|2021-02-01 11:45:00|647.95|647.85|647.95|647.85|648.15|648.05|647.75|647.65|52
1612180200000|2021-02-01 11:50:00|647.85|647.75|647.95|647.85|648.35|648.25|647.85|647.75|81
1612180500000|2021-02-01 11:55:00|648.05|647.95|647.55|647.45|648.15|648.05|647.55|647.45|91
1612180800000|2021-02-01 12:00:00|647.65|647.55|647.35|647.25|647.85|647.75|647.35|647.25|130
1612181100000|2021-02-01 12:05:00|647.45|647.35|647.35|647.25|647.65|647.55|647.25|647.15|74
1612181400000|2021-02-01 12:10:00|647.45|647.35|647.45|647.35|647.65|647.55|647.25|647.15|55
1612181700000|2021-02-01 12:15:00|647.55|647.45|647.65|647.55|647.95|647.85|647.45|647.35|62
1612182000000|2021-02-01 12:20:00|647.75|647.65|647.75|647.65|647.95|647.85|647.65|647.55|30
1612182300000|2021-02-01 12:25:00|647.65|647.55|647.95|647.85|648.15|648.05|647.65|647.55|92
1612182600000|2021-02-01 12:30:00|647.85|647.75|647.85|647.75|648.25|648.15|647.65|647.55|127
1612182900000|2021-02-01 12:35:00|647.75|647.65|647.95|647.85|647.95|647.85|647.55|647.45|74
1612183200000|2021-02-01 12:40:00|647.93|647.83|648.03|647.93|648.13|648.03|647.83|647.73|97
1612183500000|2021-02-01 12:45:00|647.93|647.83|647.53|647.43|647.93|647.83|647.53|647.43|68
1612183800000|2021-02-01 12:50:00|647.43|647.33|647.33|647.23|647.73|647.63|647.23|647.13|56
1612184100000|2021-02-01 12:55:00|647.43|647.33|647.33|647.23|647.53|647.43|647.13|647.03|57
1612184400000|2021-02-01 13:00:00|647.43|647.33|647.33|647.23|647.63|647.53|647.23|647.13|84
1612184700000|2021-02-01 13:05:00|647.43|647.33|647.53|647.43|647.73|647.63|647.23|647.13|75
1612185000000|2021-02-01 13:10:00|647.63|647.53|647.33|647.23|647.63|647.53|647.23|647.13|183
1612185300000|2021-02-01 13:15:00|647.43|647.33|647.43|647.33|647.53|647.43|647.23|647.13|75
1612185600000|2021-02-01 13:20:00|647.53|647.43|647.43|647.33|647.73|647.63|647.13|647.03|128
1612185900000|2021-02-01 13:25:00|647.53|647.43|646.83|646.73|647.53|647.43|646.83|646.73|99
1612186200000|2021-02-01 13:30:00|646.93|646.83|646.63|646.53|647.03|646.93|646.43|646.33|128
1612186500000|2021-02-01 13:35:00|646.73|646.63|647.03|646.93|647.13|647.03|646.63|646.53|78
1612186800000|2021-02-01 13:40:00|646.93|646.83|646.93|646.83|647.13|647.03|646.93|646.83|70
1612187100000|2021-02-01 13:45:00|647.03|646.93|646.73|646.63|647.03|646.93|646.63|646.53|65
1612187400000|2021-02-01 13:50:00|646.63|646.53|646.43|646.33|647.03|646.93|646.33|646.23|117
1612187700000|2021-02-01 13:55:00|646.33|646.23|646.23|646.13|646.73|646.63|646.13|646.03|99
1612188000000|2021-02-01 14:00:00|646.33|646.23|646.23|646.13|646.63|646.53|645.93|645.83|123
1612188300000|2021-02-01 14:05:00|646.13|646.03|646.23|646.13|646.63|646.53|646.13|646.03|98
1612188600000|2021-02-01 14:10:00|646.33|646.23|646.43|646.33|646.63|646.53|646.23|646.13|93
1612188900000|2021-02-01 14:15:00|646.53|646.43|646.43|646.33|646.63|646.53|646.13|646.03|138
1612189200000|2021-02-01 14:20:00|646.53|646.43|646.63|646.53|646.73|646.63|646.33|646.23|161
1612189500000|2021-02-01 14:25:00|646.53|646.43|646.93|646.83|647.13|647.03|646.53|646.43|162
1612189800000|2021-02-01 14:30:00|647.03|646.93|646.33|646.23|647.03|646.93|646.23|646.13|215
1612190100000|2021-02-01 14:35:00|646.43|646.33|646.33|646.23|646.93|646.83|646.03|645.93|270
1612190400000|2021-02-01 14:40:00|646.43|646.33|646.23|646.13|646.63|646.53|646.13|646.03|235
1612190700000|2021-02-01 14:45:00|646.33|646.23|645.83|645.73|646.43|646.33|645.63|645.53|381
1612191000000|2021-02-01 14:50:00|645.93|645.83|644.93|644.83|646.33|646.23|644.83|644.73|344
1612191300000|2021-02-01 14:55:00|644.83|644.73|645.83|645.73|645.93|645.83|644.83|644.73|221
1612191600000|2021-02-01 15:00:00|645.53|645.43|646.43|646.33|646.43|646.33|645.03|644.93|333
1612191900000|2021-02-01 15:05:00|646.33|646.23|645.63|645.53|646.53|646.43|645.53|645.43|223
1612192200000|2021-02-01 15:10:00|645.53|645.43|646|645.9|646.4|646.3|645.3|645.2|218
1612192500000|2021-02-01 15:15:00|646.1|646|646.5|646.4|646.6|646.5|645.7|645.6|146
1612192800000|2021-02-01 15:20:00|646.4|646.3|646.8|646.7|646.9|646.8|646.1|646|177
1612193100000|2021-02-01 15:25:00|646.7|646.6|646.2|646.1|646.8|646.7|646.2|646.1|215
1612193400000|2021-02-01 15:30:00|646.3|646.2|647.4|647.3|647.5|647.4|646.3|646.2|225
1612193700000|2021-02-01 15:35:00|647.3|647.2|647|646.9|647.4|647.3|646.7|646.6|275
1612194000000|2021-02-01 15:40:00|647.1|647|647.5|647.4|647.7|647.6|646.8|646.7|192
1612194300000|2021-02-01 15:45:00|647.6|647.5|647.1|647|647.7|647.6|647.1|647|127
1612194600000|2021-02-01 15:50:00|647.2|647.1|646.5|646.4|647.2|647.1|646.1|646|220
1612194900000|2021-02-01 15:55:00|646.6|646.5|646.6|646.5|646.8|646.7|646.3|646.2|194
1612195200000|2021-02-01 16:00:00|646.5|646.4|646.7|646.6|646.8|646.7|646|645.9|186
1612195500000|2021-02-01 16:05:00|646.8|646.7|646.9|646.8|647.4|647.3|646.7|646.6|154
1612195800000|2021-02-01 16:10:00|647|646.9|646.7|646.6|647.4|647.3|646.6|646.5|181
1612196100000|2021-02-01 16:15:00|646.8|646.7|647.1|647|647.4|647.3|646.6|646.5|142
1612196400000|2021-02-01 16:20:00|647.2|647.1|648.1|648|648.1|648|647.2|647.1|225
1612196700000|2021-02-01 16:25:00|648|647.9|647.8|647.7|648.4|648.3|647.7|647.6|1447
1612197000000|2021-02-01 16:30:00|647.9|647.6|647.2|646.9|648.2|647.9|647.1|646.8|673
1612197300000|2021-02-01 16:35:00|647.1|646.8|647.8|647.5|647.8|647.5|647.1|646.8|475
1612197600000|2021-02-01 16:40:00|647.7|647.4|648.2|647.9|648.8|648.5|647.7|647.4|235
1612197900000|2021-02-01 16:45:00|648.3|648|648.5|648.2|648.6|648.3|648.2|647.9|90
1612198200000|2021-02-01 16:50:00|648.6|648.3|647.9|647.6|648.6|648.3|647.9|647.6|57
1612198500000|2021-02-01 16:55:00|647.8|647.5|647.3|647|647.8|647.5|647.2|646.9|95
1612198800000|2021-02-01 17:00:00|647.4|647.1|647.7|647.4|648.2|647.9|647.3|647|55
1612199100000|2021-02-01 17:05:00|647.8|647.5|647.7|647.4|648.1|647.8|647.7|647.4|20
1612199400000|2021-02-01 17:10:00|647.8|647.5|648.1|647.8|648.2|647.9|647.7|647.4|26
1612199700000|2021-02-01 17:15:00|648|647.7|648.1|647.8|648.3|648|648|647.7|40
1612200000000|2021-02-01 17:20:00|648.2|647.9|648.3|648|648.3|648|648.1|647.8|32
1612200300000|2021-02-01 17:25:00|648.4|648.1|648.3|648|648.4|648.1|647.9|647.6|49
1612200600000|2021-02-01 17:30:00|648.4|648.1|648.2|647.9|648.5|648.2|648.2|647.9|11
1612200900000|2021-02-01 17:35:00|648.3|648|647.9|647.6|648.3|648|647.9|647.6|27
1612201200000|2021-02-01 17:40:00|648|647.7|647.9|647.6|648.3|648|647.9|647.6|25
1612201500000|2021-02-01 17:45:00|648|647.7|648.4|648.1|648.4|648.1|647.9|647.6|33
1612201800000|2021-02-01 17:50:00|648.3|648|648.7|648.4|648.7|648.4|648.3|648|16
1612202100000|2021-02-01 17:55:00|648.8|648.5|648.8|648.5|648.8|648.5|648.6|648.3|19
1612202400000|2021-02-01 18:00:00|648.9|648.6|648.8|648.5|648.9|648.6|648.7|648.4|28
1612202700000|2021-02-01 18:05:00|648.7|648.4|648.7|648.4|648.8|648.5|648.5|648.2|25
1612203000000|2021-02-01 18:10:00|648.6|648.3|648.7|648.4|648.9|648.6|648.6|648.3|47
1612203300000|2021-02-01 18:15:00|648.8|648.5|648.7|648.4|648.8|648.5|648.5|648.2|21
1612203600000|2021-02-01 18:20:00|648.6|648.3|649|648.7|649|648.7|648.6|648.3|27
1612203900000|2021-02-01 18:25:00|648.9|648.6|648.9|648.6|649.1|648.8|648.9|648.6|21
1612204200000|2021-02-01 18:30:00|649|648.7|649.3|649|649.3|649|649|648.7|12
1612204500000|2021-02-01 18:35:00|649.2|648.9|648.8|648.5|649.3|649|648.7|648.4|28
1612204800000|2021-02-01 18:40:00|648.6|648.3|648.6|648.3|648.7|648.4|648.5|648.2|26
1612205100000|2021-02-01 18:45:00|648.7|648.4|648.4|648.1|648.7|648.4|648.3|648|9
1612205400000|2021-02-01 18:50:00|648.3|648|648.6|648.3|648.6|648.3|648.2|647.9|19
1612205700000|2021-02-01 18:55:00|648.5|648.2|649|648.7|649|648.7|648.5|648.2|14
1612206000000|2021-02-01 19:00:00|648.9|648.6|648.9|648.6|649.1|648.8|648.8|648.5|24
1612206300000|2021-02-01 19:05:00|648.8|648.5|649|648.7|649|648.7|648.6|648.3|8
1612206600000|2021-02-01 19:10:00|649.1|648.8|649.3|649|649.3|649|649|648.7|15
1612206900000|2021-02-01 19:15:00|649.4|649.1|649.3|649|649.5|649.2|649.3|649|12
1612207200000|2021-02-01 19:20:00|649.2|648.9|649.2|648.9|649.3|649|649.1|648.8|7
1612207500000|2021-02-01 19:25:00|649.3|649|649.6|649.3|649.6|649.3|649.2|648.9|17
1612207800000|2021-02-01 19:30:00|649.5|649.2|649.8|649.5|649.8|649.5|649.5|649.2|28
1612208100000|2021-02-01 19:35:00|649.9|649.6|649.7|649.4|649.9|649.6|649.6|649.3|18
1612208400000|2021-02-01 19:40:00|649.6|649.3|649.7|649.4|649.9|649.6|649.6|649.3|18
1612208700000|2021-02-01 19:45:00|649.8|649.5|649.9|649.6|649.9|649.6|649.8|649.5|9
1612209000000|2021-02-01 19:50:00|650|649.7|650|649.7|650.1|649.8|650|649.7|19
1612209300000|2021-02-01 19:55:00|649.9|649.6|649.8|649.5|650|649.7|649.6|649.3|16
1612209600000|2021-02-01 20:00:00|649.9|649.6|650.2|649.9|650.2|649.9|649.9|649.6|9
1612209900000|2021-02-01 20:05:00|650.1|649.8|650.2|649.9|650.3|650|649.9|649.6|11
1612210200000|2021-02-01 20:10:00|650.3|650|650|649.7|650.3|650|649.8|649.5|24
1612210500000|2021-02-01 20:15:00|650.1|649.8|650.1|649.8|650.2|649.9|649.9|649.6|8
1612210800000|2021-02-01 20:20:00|650.2|649.9|649.8|649.5|650.2|649.9|649.7|649.4|26
1612211100000|2021-02-01 20:25:00|649.9|649.6|649.8|649.5|650|649.7|649.7|649.4|7
1612211400000|2021-02-01 20:30:00|649.9|649.6|649.8|649.5|649.9|649.6|649.6|649.3|13
1612211700000|2021-02-01 20:35:00|649.9|649.6|650|649.7|650.2|649.9|649.8|649.5|20
1612212000000|2021-02-01 20:40:00|649.9|649.6|650.2|649.9|650.3|650|649.9|649.6|19
1612212300000|2021-02-01 20:45:00|650.1|649.8|650.1|649.8|650.3|650|650|649.7|19
1612212600000|2021-02-01 20:50:00|650|649.7|650.4|650.1|650.5|650.2|650|649.7|52
1612212900000|2021-02-01 20:55:00|650.3|650|650.3|650|650.5|650.2|650.1|649.8|64
1612213200000|2021-02-01 21:00:00|649.1|648.8|649.7|649.2|650.6|650.1|649.1|648.8|0
1612213500000|2021-02-01 21:05:00|649.6|649.1|649.8|649.3|650|649.5|649.6|649.1|0
1612213800000|2021-02-01 21:10:00|649.9|649.4|649.5|649|650.2|649.7|649.5|649|0
1612214100000|2021-02-01 21:15:00|649.6|649.1|649.6|649.1|649.6|649.1|649.5|649|0
1612214700000|2021-02-01 21:25:00|649.7|649.2|649.7|649.2|649.8|649.3|649.6|649.1|0
1612215000000|2021-02-01 21:30:00|649.8|649.3|649.8|649.3|649.8|649.3|649.4|648.9|0
1612215300000|2021-02-01 21:35:00|649.9|649.4|650.1|649.6|650.3|649.8|649.8|649.3|0
1612215600000|2021-02-01 21:40:00|650.2|649.7|650|649.5|650.2|649.7|649.9|649.4|0
1612215900000|2021-02-01 21:45:00|650.1|649.6|650.2|649.7|650.3|649.8|650|649.5|0
1612216200000|2021-02-01 21:50:00|650.1|649.6|650.2|649.7|650.2|649.7|650|649.5|0
1612216500000|2021-02-01 21:55:00|650.1|649.6|650.5|650|650.6|650.1|650.1|649.6|0
1612216800000|2021-02-01 22:00:00|650.4|649.9|650.4|649.9|650.4|649.9|650.3|649.8|0
1612217100000|2021-02-01 22:05:00|650.3|649.8|650.3|649.8|650.4|649.9|650.3|649.8|0
1612217400000|2021-02-01 22:10:00|650.4|649.9|650.3|649.8|650.4|649.9|650.3|649.8|0
1612217700000|2021-02-01 22:15:00|650.4|649.9|650.4|649.9|650.4|649.9|650.4|649.9|0
1612219200000|2021-02-01 22:40:00|650.5|650|650.4|649.9|650.5|650|650.4|649.9|0
1612219500000|2021-02-01 22:45:00|650.5|650|650.4|649.9|650.5|650|650.4|649.9|0
1612219800000|2021-02-01 22:50:00|650.5|650|650.5|650|650.5|650|650.4|649.9|0
1612220400000|2021-02-01 23:00:00|650.7|650.2|650.8|650.3|651|650.5|650.5|650|0
1612220700000|2021-02-01 23:05:00|650.7|650.2|651.1|650.6|651.1|650.6|650.7|650.2|0
1612221000000|2021-02-01 23:10:00|651|650.5|651|650.5|651.1|650.6|650.9|650.4|0
1612221300000|2021-02-01 23:15:00|650.9|650.4|651.1|650.6|651.1|650.6|650.8|650.3|0
1612221600000|2021-02-01 23:20:00|651.2|650.7|651.5|651|651.6|651.1|651.2|650.7|0
1612221900000|2021-02-01 23:25:00|651.6|651.1|651.4|650.9|651.7|651.2|651.3|650.8|0
1612222200000|2021-02-01 23:30:00|651.5|651|651.5|651|651.6|651.1|651.4|650.9|0
1612222500000|2021-02-01 23:35:00|651.4|650.9|651.2|650.7|651.5|651|651.2|650.7|0
1612222800000|2021-02-01 23:40:00|651.3|650.8|651.5|651|651.7|651.2|651.2|650.7|0
1612223100000|2021-02-01 23:45:00|651.6|651.1|651.7|651.2|651.7|651.2|651.5|651|0
1612223400000|2021-02-01 23:50:00|651.8|651.3|651.4|650.9|651.8|651.3|651.3|650.8|0
1612223700000|2021-02-01 23:55:00|651.3|650.8|651.3|650.8|651.4|650.9|651.1|650.6|0
1612224000000|2021-02-02 00:00:00|651.2|650.7|650.8|650.3|651.3|650.8|650.8|650.3|0
1612224300000|2021-02-02 00:05:00|650.7|650.2|650.6|650.1|650.9|650.4|650.6|650.1|0
1612224600000|2021-02-02 00:10:00|650.5|650|649.9|649.4|650.6|650.1|649.8|649.3|0
1612224900000|2021-02-02 00:15:00|649.7|649.2|649.7|649.2|649.8|649.3|649.1|648.6|0
1612225200000|2021-02-02 00:20:00|649.6|649.1|649.5|649|649.8|649.3|649.3|648.8|0
1612225500000|2021-02-02 00:25:00|649.6|649.1|649.3|648.8|649.7|649.2|649.3|648.8|0
1612225800000|2021-02-02 00:30:00|649.2|648.7|649.5|649|649.7|649.2|649.1|648.6|0
1612226100000|2021-02-02 00:35:00|649.6|649.1|649.4|648.9|649.7|649.2|649.3|648.8|0
1612226400000|2021-02-02 00:40:00|649.5|649|650|649.5|650|649.5|649.3|648.8|0
1612226700000|2021-02-02 00:45:00|649.9|649.4|649.9|649.4|650.1|649.6|649.8|649.3|0
1612227000000|2021-02-02 00:50:00|650|649.5|650|649.5|650.1|649.6|649.8|649.3|0
1612227300000|2021-02-02 00:55:00|649.9|649.4|650.4|649.9|650.5|650|649.8|649.3|0
1612227600000|2021-02-02 01:00:00|650.5|650|650.7|650.2|651.1|650.6|650.5|650|0
1612227900000|2021-02-02 01:05:00|650.8|650.3|651|650.5|651.1|650.6|650.7|650.2|0
1612228200000|2021-02-02 01:10:00|651.1|650.6|651.7|651.2|651.8|651.3|651|650.5|0
1612228500000|2021-02-02 01:15:00|651.6|651.1|652.1|651.6|652.3|651.8|651.6|651.1|0
1612228800000|2021-02-02 01:20:00|652.2|651.7|652.6|652.1|652.7|652.2|652|651.5|0
1612229100000|2021-02-02 01:25:00|652.7|652.2|652.4|651.9|652.7|652.2|652.2|651.7|0
1612229400000|2021-02-02 01:30:00|652.5|652|652.4|651.9|652.6|652.1|652.2|651.7|0
1612229700000|2021-02-02 01:35:00|652.5|652|652.3|651.8|652.6|652.1|652.2|651.7|0
1612230000000|2021-02-02 01:40:00|652.4|651.9|652.1|651.6|652.4|651.9|651.9|651.4|0
1612230300000|2021-02-02 01:45:00|652|651.5|651.8|651.3|652.1|651.6|651.8|651.3|0
1612230600000|2021-02-02 01:50:00|651.9|651.4|652.5|652|652.6|652.1|651.9|651.4|0
1612230900000|2021-02-02 01:55:00|652.4|651.9|652.3|651.8|652.5|652|652.3|651.8|0
1612231200000|2021-02-02 02:00:00|652.4|651.9|652.4|651.9|652.5|652|652.2|651.7|0
1612231500000|2021-02-02 02:05:00|652.3|651.8|652.3|651.8|652.5|652|652.2|651.7|0
1612231800000|2021-02-02 02:10:00|652.4|651.9|651.5|651|652.4|651.9|651.3|650.8|0
1612232100000|2021-02-02 02:15:00|651.4|650.9|651.7|651.2|651.7|651.2|651.4|650.9|0
1612232400000|2021-02-02 02:20:00|651.8|651.3|652.2|651.7|652.2|651.7|651.8|651.3|0
1612232700000|2021-02-02 02:25:00|652.1|651.6|652.1|651.6|652.4|651.9|652|651.5|0
1612233000000|2021-02-02 02:30:00|652.2|651.7|652.7|652.2|652.7|652.2|652.2|651.7|0
1612233300000|2021-02-02 02:35:00|652.6|652.1|652.9|652.4|653.1|652.6|652.6|652.1|0
1612233600000|2021-02-02 02:40:00|652.8|652.3|652.7|652.2|652.9|652.4|652.5|652|0
1612233900000|2021-02-02 02:45:00|652.6|652.1|653|652.5|653|652.5|652.5|652|0
1612234200000|2021-02-02 02:50:00|652.9|652.4|652.5|652|653|652.5|652.5|652|0
1612234500000|2021-02-02 02:55:00|652.6|652.1|652.5|652|652.7|652.2|652.4|651.9|0
1612234800000|2021-02-02 03:00:00|652.4|651.9|652.3|651.8|652.5|652|652.3|651.8|0
1612235100000|2021-02-02 03:05:00|652.4|651.9|652.2|651.7|652.5|652|652.2|651.7|0
1612235400000|2021-02-02 03:10:00|652.1|651.6|652|651.5|652.2|651.7|651.8|651.3|0
1612235700000|2021-02-02 03:15:00|652.1|651.6|652.2|651.7|652.4|651.9|652|651.5|0
1612236000000|2021-02-02 03:20:00|652.3|651.8|652.2|651.7|652.4|651.9|652|651.5|0
1612236300000|2021-02-02 03:25:00|652.3|651.8|652.2|651.7|652.4|651.9|652.2|651.7|0
1612236600000|2021-02-02 03:30:00|652.3|651.8|652.2|651.7|652.4|651.9|651.7|651.2|0
1612236900000|2021-02-02 03:35:00|652.1|651.6|652.2|651.7|652.3|651.8|651.8|651.3|0
1612237200000|2021-02-02 03:40:00|652.1|651.6|652|651.5|652.2|651.7|651.8|651.3|0
1612237500000|2021-02-02 03:45:00|652.1|651.6|652|651.5|652.2|651.7|651.9|651.4|0
1612237800000|2021-02-02 03:50:00|651.9|651.4|652|651.5|652.2|651.7|651.9|651.4|0
1612238100000|2021-02-02 03:55:00|651.9|651.4|652.1|651.6|652.1|651.6|651.9|651.4|0
1612238400000|2021-02-02 04:00:00|652|651.5|651.9|651.4|652.1|651.6|651.9|651.4|0
1612238700000|2021-02-02 04:05:00|651.8|651.3|651.9|651.4|651.9|651.4|651.7|651.2|0
1612239000000|2021-02-02 04:10:00|652|651.5|652|651.5|652.2|651.7|651.9|651.4|0
1612239300000|2021-02-02 04:15:00|652.1|651.6|652.2|651.7|652.2|651.7|652|651.5|0
1612239600000|2021-02-02 04:20:00|652.1|651.6|652|651.5|652.2|651.7|652|651.5|0
1612239900000|2021-02-02 04:25:00|652.1|651.6|652|651.5|652.1|651.6|652|651.5|0
1612240200000|2021-02-02 04:30:00|652.1|651.6|651.9|651.4|652.2|651.7|651.8|651.3|0
1612240500000|2021-02-02 04:35:00|651.8|651.3|651.7|651.2|651.9|651.4|651.7|651.2|0
1612240800000|2021-02-02 04:40:00|651.8|651.3|651.5|651|651.9|651.4|651.5|651|0
1612241100000|2021-02-02 04:45:00|651.6|651.1|651.5|651|651.7|651.2|651.5|651|0
1612241400000|2021-02-02 04:50:00|651.6|651.1|652|651.5|652.1|651.6|651.6|651.1|0
1612241700000|2021-02-02 04:55:00|652.1|651.6|651.9|651.4|652.2|651.7|651.9|651.4|0
1612242000000|2021-02-02 05:00:00|651.8|651.3|652|651.5|652|651.5|651.7|651.2|0
1612242300000|2021-02-02 05:05:00|652.1|651.6|652|651.5|652.2|651.7|652|651.5|0
1612242600000|2021-02-02 05:10:00|652.1|651.6|652.2|651.7|652.4|651.9|652.1|651.6|0
1612242900000|2021-02-02 05:15:00|652.1|651.6|652|651.5|652.1|651.6|651.8|651.3|0
1612243200000|2021-02-02 05:20:00|651.9|651.4|652.1|651.6|652.2|651.7|651.9|651.4|0
1612243500000|2021-02-02 05:25:00|652|651.5|652|651.5|652.2|651.7|651.8|651.3|0
1612243800000|2021-02-02 05:30:00|652.2|651.7|652.2|651.7|652.4|651.9|652|651.5|0
1612244100000|2021-02-02 05:35:00|652.3|651.8|651.9|651.4|652.4|651.9|651.9|651.4|0
1612244400000|2021-02-02 05:40:00|651.8|651.3|652|651.5|652|651.5|651.8|651.3|0
1612244700000|2021-02-02 05:45:00|651.9|651.4|651.9|651.4|652|651.5|651.8|651.3|0
1612245000000|2021-02-02 05:50:00|651.8|651.3|652.2|651.7|652.2|651.7|651.8|651.3|0
1612245300000|2021-02-02 05:55:00|652.3|651.8|652.7|652.2|652.9|652.4|652.3|651.8|0
1612245600000|2021-02-02 06:00:00|652.8|652.3|652.7|652.2|652.9|652.4|652.5|652|0
1612245900000|2021-02-02 06:05:00|652.6|652.1|652.7|652.2|652.7|652.2|652.4|651.9|0
1612246200000|2021-02-02 06:10:00|652.8|652.3|652.9|652.4|652.9|652.4|652.7|652.2|0
1612246500000|2021-02-02 06:15:00|652.8|652.3|652.7|652.2|652.9|652.4|652.7|652.2|0
1612246800000|2021-02-02 06:20:00|652.8|652.3|652.4|651.9|652.8|652.3|652.4|651.9|0
1612247100000|2021-02-02 06:25:00|652.6|652.1|652.4|651.9|652.6|652.1|652.2|651.7|0
1612247400000|2021-02-02 06:30:00|652.3|651.8|652.4|651.9|652.5|652|652|651.5|0
1612247700000|2021-02-02 06:35:00|652.3|651.8|652.3|651.8|652.4|651.9|652.2|651.7|0
1612248000000|2021-02-02 06:40:00|652.4|651.9|652.5|652|652.5|652|652.4|651.9|0
1612248300000|2021-02-02 06:45:00|652.4|651.9|652.5|652|652.5|652|652.4|651.9|0
1612248600000|2021-02-02 06:50:00|652.6|652.1|652.4|651.9|652.7|652.2|652.4|651.9|0
1612248900000|2021-02-02 06:55:00|652.5|652|652.7|652.2|652.8|652.3|652.5|652|0
1612249200000|2021-02-02 07:00:00|652.3|652|652.4|652.1|652.8|652.5|652.1|651.8|157
1612249500000|2021-02-02 07:05:00|652.3|652|652.7|652.4|652.9|652.6|652.3|652|172
1612249800000|2021-02-02 07:10:00|652.6|652.3|653.1|652.8|653.4|653.1|652.6|652.3|122
1612250100000|2021-02-02 07:15:00|653|652.7|652.3|652|653|652.7|652.3|652|48
1612250400000|2021-02-02 07:20:00|652.4|652.1|652.2|651.9|652.4|652.1|652|651.7|114
1612250700000|2021-02-02 07:25:00|652.3|652|652.6|652.3|652.6|652.3|652|651.7|69
1612251000000|2021-02-02 07:30:00|652.7|652.4|652.7|652.4|652.8|652.5|652.3|652|25
1612251300000|2021-02-02 07:35:00|652.6|652.3|653.1|652.8|653.1|652.8|652.6|652.3|35
1612251600000|2021-02-02 07:40:00|653|652.7|652.8|652.5|653.3|653|652.7|652.4|54
1612251900000|2021-02-02 07:45:00|652.7|652.4|652.8|652.5|652.9|652.6|652.4|652.1|25
1612252200000|2021-02-02 07:50:00|652.7|652.4|652.9|652.6|652.9|652.6|652.6|652.3|41
1612252500000|2021-02-02 07:55:00|652.8|652.5|653.4|653.1|653.5|653.2|652.8|652.5|98
1612252800000|2021-02-02 08:00:00|653.2|653|652.7|652.6|653.2|653|651|650.9|1182
1612253100000|2021-02-02 08:05:00|652.6|652.5|652.8|652.7|653|652.9|651.4|651.3|431
1612253400000|2021-02-02 08:10:00|652.7|652.6|652.7|652.6|652.9|652.8|652.2|652.1|248
1612253700000|2021-02-02 08:15:00|652.6|652.5|652.7|652.6|653.2|653.1|652.1|652|402
1612254000000|2021-02-02 08:20:00|652.8|652.7|653.8|653.7|653.9|653.8|652.5|652.4|469
1612254300000|2021-02-02 08:25:00|653.7|653.6|653.1|653|653.7|653.6|652.7|652.6|181
1612254600000|2021-02-02 08:30:00|653.2|653.1|653.5|653.4|653.7|653.6|653|652.9|131
1612254900000|2021-02-02 08:35:00|653.4|653.3|652.7|652.6|653.8|653.7|652.7|652.6|103
1612255200000|2021-02-02 08:40:00|652.72|652.62|652.32|652.22|653.02|652.92|652.12|652.02|148
1612255500000|2021-02-02 08:45:00|652.42|652.32|652.12|652.02|652.82|652.72|652.12|652.02|102
1612255800000|2021-02-02 08:50:00|652.02|651.92|651.52|651.42|652.32|652.22|651.42|651.32|137
1612256100000|2021-02-02 08:55:00|651.62|651.52|652.02|651.92|652.22|652.12|651.52|651.42|123
1612256400000|2021-02-02 09:00:00|651.92|651.82|652.52|652.42|653.12|653.02|651.82|651.72|180
1612256700000|2021-02-02 09:05:00|652.42|652.32|653.32|653.22|653.52|653.42|652.12|652.02|251
1612257000000|2021-02-02 09:10:00|653.42|653.32|653.32|653.22|653.82|653.72|653.22|653.12|262
1612257300000|2021-02-02 09:15:00|653.22|653.12|653.32|653.22|653.42|653.32|653.02|652.92|120
1612257600000|2021-02-02 09:20:00|653.22|653.12|653.52|653.42|653.82|653.72|653.12|653.02|124
1612257900000|2021-02-02 09:25:00|653.42|653.32|653.72|653.62|653.72|653.62|653.02|652.92|94
1612258200000|2021-02-02 09:30:00|653.62|653.52|653.12|653.02|653.72|653.62|653.02|652.92|69
1612258500000|2021-02-02 09:35:00|653.22|653.12|653.52|653.42|653.62|653.52|653.12|653.02|97
1612258800000|2021-02-02 09:40:00|653.42|653.32|653.72|653.62|653.82|653.72|653.12|653.02|93
1612259100000|2021-02-02 09:45:00|653.62|653.52|654.02|653.92|654.22|654.12|653.62|653.52|121
1612259400000|2021-02-02 09:50:00|653.92|653.82|654.22|654.12|654.42|654.32|653.72|653.62|119
1612259700000|2021-02-02 09:55:00|654.32|654.22|654.02|653.92|654.42|654.32|654.02|653.92|114
1612260000000|2021-02-02 10:00:00|653.92|653.82|654.02|653.92|654.22|654.12|653.92|653.82|101
1612260300000|2021-02-02 10:05:00|654.12|654.02|653.92|653.82|654.12|654.02|653.82|653.72|53
1612260600000|2021-02-02 10:10:00|653.82|653.72|653.52|653.42|653.92|653.82|653.32|653.22|86
1612260900000|2021-02-02 10:15:00|653.62|653.52|653.52|653.42|653.82|653.72|653.32|653.22|123
1612261200000|2021-02-02 10:20:00|653.42|653.32|653.12|653.02|653.72|653.62|653.12|653.02|75
1612261500000|2021-02-02 10:25:00|653.02|652.92|652.52|652.42|653.42|653.32|652.52|652.42|116
1612261800000|2021-02-02 10:30:00|652.62|652.52|652.82|652.72|653.12|653.02|652.42|652.32|96
1612262100000|2021-02-02 10:35:00|652.92|652.82|653.42|653.32|653.42|653.32|652.82|652.72|341
1612262400000|2021-02-02 10:40:00|653.32|653.22|653.12|653.02|653.52|653.42|653.12|653.02|40
1612262700000|2021-02-02 10:45:00|653.22|653.12|653.22|653.12|653.22|653.12|652.92|652.82|60
1612263000000|2021-02-02 10:50:00|653.32|653.22|652.82|652.72|653.52|653.42|652.72|652.62|38
1612263300000|2021-02-02 10:55:00|652.92|652.82|652.82|652.72|653.12|653.02|652.62|652.52|44
1612263600000|2021-02-02 11:00:00|652.72|652.62|653.02|652.92|653.22|653.12|652.72|652.62|73
1612263900000|2021-02-02 11:05:00|653.12|653.02|653.02|652.92|653.42|653.32|653.02|652.92|105
1612264200000|2021-02-02 11:10:00|653.12|653.02|652.72|652.62|653.12|653.02|652.62|652.52|72
1612264500000|2021-02-02 11:15:00|652.62|652.52|652.62|652.52|652.72|652.62|652.52|652.42|56
1612264800000|2021-02-02 11:20:00|652.52|652.42|652.12|652.02|652.72|652.62|652.12|652.02|87
1612265100000|2021-02-02 11:25:00|652.02|651.92|652.02|651.92|652.22|652.12|651.92|651.82|88
1612265400000|2021-02-02 11:30:00|651.92|651.82|651.82|651.72|651.92|651.82|651.72|651.62|83
1612265700000|2021-02-02 11:35:00|651.72|651.62|651.52|651.42|651.82|651.72|651.32|651.22|146
1612266000000|2021-02-02 11:40:00|651.62|651.52|651.82|651.72|651.82|651.72|651.22|651.12|117
1612266300000|2021-02-02 11:45:00|651.72|651.62|651.62|651.52|651.82|651.72|651.62|651.52|69
1612266600000|2021-02-02 11:50:00|651.72|651.62|651.52|651.42|651.72|651.62|651.32|651.22|76
1612266900000|2021-02-02 11:55:00|651.42|651.32|650.82|650.72|651.42|651.32|650.82|650.72|102
1612267200000|2021-02-02 12:00:00|650.92|650.82|651.42|651.32|651.42|651.32|650.82|650.72|130
1612267500000|2021-02-02 12:05:00|651.52|651.42|651.72|651.62|651.72|651.62|651.42|651.32|96
1612267800000|2021-02-02 12:10:00|651.62|651.52|651.92|651.82|652.02|651.92|651.62|651.52|65
1612268100000|2021-02-02 12:15:00|651.82|651.72|651.52|651.42|652.02|651.92|651.52|651.42|56
1612268400000|2021-02-02 12:20:00|651.62|651.52|652.02|651.92|652.22|652.12|651.52|651.42|145
1612268700000|2021-02-02 12:25:00|651.92|651.82|651.92|651.82|652.02|651.92|651.72|651.62|76
1612269000000|2021-02-02 12:30:00|652.02|651.92|652.12|652.02|652.22|652.12|651.92|651.82|41
1612269300000|2021-02-02 12:35:00|652.22|652.12|651.92|651.82|652.22|652.12|651.92|651.82|33
1612269600000|2021-02-02 12:40:00|651.93|651.83|651.83|651.73|652.13|652.03|651.83|651.73|81
1612269900000|2021-02-02 12:45:00|651.93|651.83|652.03|651.93|652.03|651.93|651.63|651.53|67
1612270200000|2021-02-02 12:50:00|651.93|651.83|652.13|652.03|652.23|652.13|651.93|651.83|31
1612270500000|2021-02-02 12:55:00|652.03|651.93|652.03|651.93|652.23|652.13|651.83|651.73|50
1612270800000|2021-02-02 13:00:00|652.13|652.03|652.33|652.23|652.43|652.33|652.13|652.03|129
1612271100000|2021-02-02 13:05:00|652.23|652.13|652.93|652.83|652.93|652.83|652.23|652.13|150
1612271400000|2021-02-02 13:10:00|653.03|652.93|653.13|653.03|653.43|653.33|652.93|652.83|106
1612271700000|2021-02-02 13:15:00|653.03|652.93|652.73|652.63|653.03|652.93|652.63|652.53|76
1612272000000|2021-02-02 13:20:00|652.63|652.53|652.93|652.83|652.93|652.83|652.63|652.53|46
1612272300000|2021-02-02 13:25:00|652.83|652.73|652.43|652.33|652.83|652.73|652.33|652.23|43
1612272600000|2021-02-02 13:30:00|652.33|652.23|652.33|652.23|652.63|652.53|652.23|652.13|66
1612272900000|2021-02-02 13:35:00|652.43|652.33|652.73|652.63|652.93|652.83|652.33|652.23|48
1612273200000|2021-02-02 13:40:00|652.83|652.73|652.83|652.73|653.03|652.93|652.33|652.23|58
1612273500000|2021-02-02 13:45:00|652.73|652.63|653.13|653.03|653.13|653.03|652.33|652.23|323
1612273800000|2021-02-02 13:50:00|653.03|652.93|653.33|653.23|653.33|653.23|653.03|652.93|93
1612274100000|2021-02-02 13:55:00|653.43|653.33|653.23|653.13|653.63|653.53|653.13|653.03|94
1612274400000|2021-02-02 14:00:00|653.13|653.03|653.03|652.93|653.53|653.43|653.03|652.93|73
1612274700000|2021-02-02 14:05:00|652.93|652.83|652.93|652.83|653.23|653.13|652.83|652.73|77
1612275000000|2021-02-02 14:10:00|652.83|652.73|652.83|652.73|653.13|653.03|652.73|652.63|79
1612275300000|2021-02-02 14:15:00|652.73|652.63|652.93|652.83|653.03|652.93|652.73|652.63|37
1612275600000|2021-02-02 14:20:00|652.83|652.73|653.43|653.33|653.53|653.43|652.83|652.73|46
1612275900000|2021-02-02 14:25:00|653.53|653.43|654.03|653.93|654.13|654.03|653.43|653.33|222
1612276200000|2021-02-02 14:30:00|654.13|654.03|654.43|654.33|654.43|654.33|653.63|653.53|171
1612276500000|2021-02-02 14:35:00|654.33|654.23|654.03|653.93|654.63|654.53|653.73|653.63|277
1612276800000|2021-02-02 14:40:00|654.13|654.03|654.23|654.13|654.43|654.33|653.83|653.73|157
1612277100000|2021-02-02 14:45:00|654.33|654.23|653.83|653.73|654.33|654.23|653.63|653.53|236
1612277400000|2021-02-02 14:50:00|653.93|653.83|653.33|653.23|653.93|653.83|653.13|653.03|183
1612277700000|2021-02-02 14:55:00|653.23|653.13|653.73|653.63|654.03|653.93|653.13|653.03|421
1612278000000|2021-02-02 15:00:00|653.83|653.73|653.93|653.83|654.43|654.33|653.63|653.53|154
1612278300000|2021-02-02 15:05:00|653.83|653.73|653.53|653.43|654.13|654.03|653.23|653.13|123
1612278600000|2021-02-02 15:10:00|653.52|653.42|653.62|653.52|653.72|653.62|653.12|653.02|101
1612278900000|2021-02-02 15:15:00|653.52|653.42|654.02|653.92|654.22|654.12|653.52|653.42|179
1612279200000|2021-02-02 15:20:00|654.12|654.02|653.32|653.22|654.12|654.02|653.22|653.12|130
1612279500000|2021-02-02 15:25:00|653.22|653.12|652.72|652.62|653.32|653.22|652.72|652.62|186
1612279800000|2021-02-02 15:30:00|652.82|652.72|653.12|653.02|653.42|653.32|652.72|652.62|182
1612280100000|2021-02-02 15:35:00|653.02|652.92|653.32|653.22|653.52|653.42|652.92|652.82|141
1612280400000|2021-02-02 15:40:00|653.22|653.12|652.92|652.82|653.52|653.42|652.62|652.52|244
1612280700000|2021-02-02 15:45:00|653.02|652.92|653.82|653.72|653.92|653.82|652.92|652.82|124
1612281000000|2021-02-02 15:50:00|653.92|653.82|653.72|653.62|653.92|653.82|653.42|653.32|95
1612281300000|2021-02-02 15:55:00|653.62|653.52|653.52|653.42|653.92|653.82|653.52|653.42|73
1612281600000|2021-02-02 16:00:00|653.42|653.32|653.82|653.72|653.82|653.72|653.12|653.02|101
1612281900000|2021-02-02 16:05:00|653.72|653.62|653.92|653.82|654.12|654.02|653.62|653.52|168
1612282200000|2021-02-02 16:10:00|654.02|653.92|654.22|654.12|654.32|654.22|653.72|653.62|141
1612282500000|2021-02-02 16:15:00|654.12|654.02|654.22|654.12|654.22|654.12|653.92|653.82|96
1612282800000|2021-02-02 16:20:00|654.32|654.22|654.02|653.92|654.32|654.22|653.82|653.72|166
1612283100000|2021-02-02 16:25:00|654.12|654.02|653.52|653.42|654.22|654.12|653.42|653.32|276
1612283400000|2021-02-02 16:30:00|653.62|653.32|653.12|652.82|653.62|653.32|652.52|652.22|668
1612283700000|2021-02-02 16:35:00|653.02|652.72|653.82|653.52|654.12|653.82|652.92|652.62|307
1612284000000|2021-02-02 16:40:00|653.72|653.42|653.82|653.52|653.92|653.62|653.72|653.42|64
1612284300000|2021-02-02 16:45:00|653.92|653.62|653.82|653.52|654.12|653.82|653.62|653.32|55
1612284600000|2021-02-02 16:50:00|653.92|653.62|653.82|653.52|653.92|653.62|653.72|653.42|35
1612284900000|2021-02-02 16:55:00|653.92|653.62|654.02|653.72|654.12|653.82|653.82|653.52|72
1612285200000|2021-02-02 17:00:00|653.92|653.62|654.12|653.82|654.12|653.82|653.82|653.52|13
1612285500000|2021-02-02 17:05:00|654.22|653.92|654.42|654.12|654.42|654.12|654.12|653.82|20
1612285800000|2021-02-02 17:10:00|654.32|654.02|654.42|654.12|654.52|654.22|654.22|653.92|33
1612286100000|2021-02-02 17:15:00|654.32|654.02|654.22|653.92|654.42|654.12|653.92|653.62|119
1612286400000|2021-02-02 17:20:00|654.32|654.02|654.22|653.92|654.42|654.12|654.22|653.92|121
1612286700000|2021-02-02 17:25:00|654.32|654.02|654.22|653.92|654.32|654.02|654.12|653.82|31
1612287000000|2021-02-02 17:30:00|654.32|654.02|654.22|653.92|654.42|654.12|654.12|653.82|16
1612287300000|2021-02-02 17:35:00|654.32|654.02|654.32|654.02|654.42|654.12|654.22|653.92|28
1612287600000|2021-02-02 17:40:00|654.22|653.92|654.42|654.12|654.42|654.12|654.22|653.92|31
1612287900000|2021-02-02 17:45:00|654.52|654.22|654.42|654.12|654.52|654.22|654.32|654.02|28
1612288200000|2021-02-02 17:50:00|654.52|654.22|654.42|654.12|654.52|654.22|654.32|654.02|37
1612288500000|2021-02-02 17:55:00|654.32|654.02|655.02|654.72|655.02|654.72|654.32|654.02|76
1612288800000|2021-02-02 18:00:00|654.92|654.62|654.72|654.42|655.02|654.72|654.72|654.42|23
1612289100000|2021-02-02 18:05:00|654.62|654.32|654.72|654.42|654.72|654.42|654.62|654.32|9
1612289400000|2021-02-02 18:10:00|654.82|654.52|654.62|654.32|654.82|654.52|654.52|654.22|9
1612289700000|2021-02-02 18:15:00|654.52|654.22|654.32|654.02|654.52|654.22|654.22|653.92|21
1612290000000|2021-02-02 18:20:00|654.22|653.92|654.32|654.02|654.32|654.02|654.12|653.82|13
1612290300000|2021-02-02 18:25:00|654.22|653.92|654.42|654.12|654.42|654.12|654.22|653.92|6
1612290600000|2021-02-02 18:30:00|654.52|654.22|654.42|654.12|654.52|654.22|654.32|654.02|3
1612290900000|2021-02-02 18:35:00|654.52|654.22|654.62|654.32|654.62|654.32|654.42|654.12|25
1612291200000|2021-02-02 18:40:00|654.72|654.42|654.72|654.42|654.72|654.42|654.62|654.32|19
1612291500000|2021-02-02 18:45:00|654.82|654.52|654.42|654.12|654.82|654.52|654.42|654.12|2
1612291800000|2021-02-02 18:50:00|654.32|654.02|654.32|654.02|654.42|654.12|654.22|653.92|9
1612292100000|2021-02-02 18:55:00|654.42|654.12|654.52|654.22|654.62|654.32|654.32|654.02|16
1612292400000|2021-02-02 19:00:00|654.42|654.12|654.52|654.22|654.62|654.32|654.42|654.12|5
1612292700000|2021-02-02 19:05:00|654.62|654.32|654.72|654.42|654.92|654.62|654.52|654.22|10
1612293000000|2021-02-02 19:10:00|654.62|654.32|654.82|654.52|654.82|654.52|654.62|654.32|2
1612293300000|2021-02-02 19:15:00|654.72|654.42|654.52|654.22|654.82|654.52|654.32|654.02|13
1612293600000|2021-02-02 19:20:00|654.62|654.32|654.42|654.12|654.72|654.42|654.42|654.12|2
1612293900000|2021-02-02 19:25:00|654.52|654.22|654.42|654.12|654.52|654.22|654.22|653.92|11
1612294200000|2021-02-02 19:30:00|654.52|654.22|654.62|654.32|654.72|654.42|654.42|654.12|5
1612294500000|2021-02-02 19:35:00|654.72|654.42|654.72|654.42|654.82|654.52|654.62|654.32|15
1612294800000|2021-02-02 19:40:00|654.62|654.32|654.72|654.42|654.72|654.42|654.62|654.32|3
1612295100000|2021-02-02 19:45:00|654.62|654.32|654.72|654.42|654.82|654.52|654.62|654.32|23
1612295400000|2021-02-02 19:50:00|654.62|654.32|654.72|654.42|654.92|654.62|654.42|654.12|16
1612295700000|2021-02-02 19:55:00|654.82|654.52|654.92|654.62|654.92|654.62|654.72|654.42|1
1612296000000|2021-02-02 20:00:00|654.82|654.52|654.92|654.62|654.92|654.62|654.62|654.32|7
1612296300000|2021-02-02 20:05:00|655.02|654.72|654.92|654.62|655.02|654.72|654.82|654.52|3
1612296600000|2021-02-02 20:10:00|654.82|654.52|654.72|654.42|654.92|654.62|654.62|654.32|36
1612296900000|2021-02-02 20:15:00|654.62|654.32|654.92|654.62|655.02|654.72|654.62|654.32|18
1612297200000|2021-02-02 20:20:00|654.82|654.52|654.92|654.62|655.02|654.72|654.82|654.52|6
1612297500000|2021-02-02 20:25:00|655.02|654.72|655.12|654.82|655.12|654.82|654.92|654.62|18
1612297800000|2021-02-02 20:30:00|655.22|654.92|655.22|654.92|655.32|655.02|655.12|654.82|38
1612298100000|2021-02-02 20:35:00|655.32|655.02|655.62|655.32|655.72|655.42|655.12|654.82|65
1612298400000|2021-02-02 20:40:00|655.72|655.42|655.12|654.82|655.82|655.52|655.12|654.82|106
1612298700000|2021-02-02 20:45:00|655.02|654.72|655.32|655.02|655.62|655.32|655.02|654.72|40
1612299000000|2021-02-02 20:50:00|655.22|654.92|655.52|655.22|655.72|655.42|655.22|654.92|37
1612299300000|2021-02-02 20:55:00|655.42|655.12|655.42|655.12|655.92|655.62|655.42|655.12|125
1612299600000|2021-02-02 21:00:00|655.62|654.92|656.42|655.92|656.42|655.92|654.92|654.42|0
1612299900000|2021-02-02 21:05:00|656.52|656.02|656.22|655.72|656.92|656.42|656.02|655.52|0
1612300200000|2021-02-02 21:10:00|656.12|655.62|656.62|656.12|656.62|656.12|656.12|655.62|0
1612300500000|2021-02-02 21:15:00|656.52|656.02|656.52|656.02|656.62|656.12|656.52|656.02|0
1612300800000|2021-02-02 21:20:00|656.62|656.12|656.62|656.12|656.62|656.12|656.52|656.02|0
1612301100000|2021-02-02 21:25:00|656.52|656.02|656.62|656.12|656.62|656.12|656.52|656.02|0
1612301400000|2021-02-02 21:30:00|656.52|656.02|656.02|655.52|656.52|656.02|655.82|655.32|0
1612301700000|2021-02-02 21:35:00|655.92|655.42|656.12|655.62|656.32|655.82|655.92|655.42|0
1612302000000|2021-02-02 21:40:00|656.22|655.72|656.62|656.12|656.82|656.32|656.12|655.62|0
1612302300000|2021-02-02 21:45:00|656.72|656.22|656.72|656.22|656.72|656.22|656.52|656.02|0
1612302600000|2021-02-02 21:50:00|656.62|656.12|656.92|656.42|656.92|656.42|656.62|656.12|0
1612302900000|2021-02-02 21:55:00|657.02|656.52|657.02|656.52|657.02|656.52|656.92|656.42|0
1612303200000|2021-02-02 22:00:00|656.92|656.42|657.02|656.52|657.02|656.52|656.92|656.42|0
1612303500000|2021-02-02 22:05:00|657.12|656.62|657.12|656.62|657.22|656.72|657.02|656.52|0
1612304100000|2021-02-02 22:15:00|657.02|656.52|657.12|656.62|657.12|656.62|657.02|656.52|0
1612304400000|2021-02-02 22:20:00|657.02|656.52|657.12|656.62|657.12|656.62|657.02|656.52|0
1612304700000|2021-02-02 22:25:00|657.02|656.52|657.12|656.62|657.12|656.62|657.02|656.52|0
1612305000000|2021-02-02 22:30:00|657.02|656.52|657.02|656.52|657.12|656.62|657.02|656.52|0
1612305300000|2021-02-02 22:35:00|657.12|656.62|656.82|656.32|657.12|656.62|656.82|656.32|0
1612305600000|2021-02-02 22:40:00|656.92|656.42|656.82|656.32|656.92|656.42|656.82|656.32|0
1612305900000|2021-02-02 22:45:00|656.72|656.22|656.92|656.42|656.92|656.42|656.72|656.22|0
1612306200000|2021-02-02 22:50:00|656.82|656.32|656.92|656.42|656.92|656.42|656.82|656.32|0
1612306500000|2021-02-02 22:55:00|656.82|656.32|656.82|656.32|656.92|656.42|656.72|656.22|0
1612306800000|2021-02-02 23:00:00|656.92|656.42|656.52|656.02|657.12|656.62|656.52|656.02|0
1612307100000|2021-02-02 23:05:00|656.62|656.12|656.32|655.82|656.62|656.12|656.22|655.72|0
1612307400000|2021-02-02 23:10:00|656.42|655.92|657.12|656.62|657.12|656.62|656.32|655.82|0
1612307700000|2021-02-02 23:15:00|657.02|656.52|657.32|656.82|657.32|656.82|657.02|656.52|0
1612308000000|2021-02-02 23:20:00|657.22|656.72|657.22|656.72|657.32|656.82|657.02|656.52|0
1612308300000|2021-02-02 23:25:00|657.12|656.62|657.22|656.72|657.32|656.82|657.12|656.62|0
1612308600000|2021-02-02 23:30:00|657.32|656.82|657.32|656.82|657.52|657.02|657.22|656.72|0
1612308900000|2021-02-02 23:35:00|657.42|656.92|657.52|657.02|657.52|657.02|657.32|656.82|0
1612309200000|2021-02-02 23:40:00|657.42|656.92|657.52|657.02|657.62|657.12|657.32|656.82|0
1612309500000|2021-02-02 23:45:00|657.42|656.92|657.32|656.82|657.42|656.92|657.22|656.72|0
1612309800000|2021-02-02 23:50:00|657.42|656.92|657.32|656.82|657.42|656.92|657.12|656.62|0
1612310100000|2021-02-02 23:55:00|657.22|656.72|656.92|656.42|657.32|656.82|656.82|656.32|0
1612310400000|2021-02-03 00:00:00|657.02|656.52|656.72|656.22|657.02|656.52|656.52|656.02|0
1612310700000|2021-02-03 00:05:00|656.62|656.12|656.72|656.22|656.92|656.42|656.42|655.92|0
1612311000000|2021-02-03 00:10:00|656.82|656.32|656.42|655.92|657.02|656.52|656.42|655.92|0
1612311300000|2021-02-03 00:15:00|656.52|656.02|656.82|656.32|657.02|656.52|656.12|655.62|0
1612311600000|2021-02-03 00:20:00|656.92|656.42|657.32|656.82|657.52|657.02|656.82|656.32|0
1612311900000|2021-02-03 00:25:00|657.22|656.72|657.42|656.92|657.52|657.02|657.22|656.72|0
1612312200000|2021-02-03 00:30:00|657.32|656.82|657.02|656.52|657.32|656.82|657.02|656.52|0
1612312500000|2021-02-03 00:35:00|657.12|656.62|657.52|657.02|657.62|657.12|657.02|656.52|0
1612312800000|2021-02-03 00:40:00|657.62|657.12|657.62|657.12|657.92|657.42|657.52|657.02|0
1612313100000|2021-02-03 00:45:00|657.72|657.22|657.82|657.32|657.82|657.32|657.62|657.12|0
1612313400000|2021-02-03 00:50:00|657.72|657.22|657.62|657.12|657.82|657.32|657.62|657.12|0
1612313700000|2021-02-03 00:55:00|657.72|657.22|657.52|657.02|657.82|657.32|657.52|657.02|0
1612314000000|2021-02-03 01:00:00|657.42|656.92|657.22|656.72|657.72|657.22|657.12|656.62|0
1612314300000|2021-02-03 01:05:00|657.32|656.82|656.82|656.32|657.32|656.82|656.82|656.32|0
1612314600000|2021-02-03 01:10:00|656.92|656.42|656.72|656.22|657.02|656.52|656.62|656.12|0
1612314900000|2021-02-03 01:15:00|656.62|656.12|656.52|656.02|656.72|656.22|656.52|656.02|0
1612315200000|2021-02-03 01:20:00|656.42|655.92|655.72|655.22|656.42|655.92|655.72|655.22|0
1612315500000|2021-02-03 01:25:00|655.62|655.12|655.62|655.12|656.02|655.52|655.22|654.72|0
1612315800000|2021-02-03 01:30:00|655.52|655.02|655.52|655.02|655.92|655.42|655.42|654.92|0
1612316100000|2021-02-03 01:35:00|655.42|654.92|655.52|655.02|655.72|655.22|655.22|654.72|0
1612316400000|2021-02-03 01:40:00|655.42|654.92|656.02|655.52|656.02|655.52|655.42|654.92|0
1612316700000|2021-02-03 01:45:00|655.92|655.42|656.22|655.72|656.32|655.82|655.82|655.32|0
1612317000000|2021-02-03 01:50:00|656.12|655.62|655.72|655.22|656.32|655.82|655.62|655.12|0
1612317300000|2021-02-03 01:55:00|655.82|655.32|656.12|655.62|656.32|655.82|655.82|655.32|0
1612317600000|2021-02-03 02:00:00|656.02|655.52|655.62|655.12|656.02|655.52|655.62|655.12|0
1612317900000|2021-02-03 02:05:00|655.52|655.02|655.92|655.42|655.92|655.42|655.32|654.82|0
1612318200000|2021-02-03 02:10:00|655.82|655.32|656.12|655.62|656.12|655.62|655.72|655.22|0
1612318500000|2021-02-03 02:15:00|656.02|655.52|656.02|655.52|656.12|655.62|655.82|655.32|0
1612318800000|2021-02-03 02:20:00|656.12|655.62|656.12|655.62|656.12|655.62|655.82|655.32|0
1612319100000|2021-02-03 02:25:00|656.22|655.72|656.22|655.72|656.32|655.82|656.12|655.62|0
1612319400000|2021-02-03 02:30:00|656.32|655.82|656.32|655.82|656.42|655.92|656.12|655.62|0
1612319700000|2021-02-03 02:35:00|656.22|655.72|656.22|655.72|656.22|655.72|656.02|655.52|0
1612320000000|2021-02-03 02:40:00|656.12|655.62|655.82|655.32|656.22|655.72|655.82|655.32|0
1612320300000|2021-02-03 02:45:00|656.02|655.52|656.12|655.62|656.12|655.62|655.62|655.12|0
1612320600000|2021-02-03 02:50:00|656.02|655.52|656.02|655.52|656.12|655.62|656.02|655.52|0
1612320900000|2021-02-03 02:55:00|656.12|655.62|656.02|655.52|656.12|655.62|655.82|655.32|0
1612321200000|2021-02-03 03:00:00|656.12|655.62|655.82|655.32|656.12|655.62|655.72|655.22|0
1612321500000|2021-02-03 03:05:00|655.62|655.12|656.02|655.52|656.02|655.52|655.62|655.12|0
1612321800000|2021-02-03 03:10:00|656.12|655.62|656.02|655.52|656.12|655.62|656.02|655.52|0
1612322100000|2021-02-03 03:15:00|656.12|655.62|655.92|655.42|656.12|655.62|655.82|655.32|0
1612322400000|2021-02-03 03:20:00|655.82|655.32|655.82|655.32|656.02|655.52|655.82|655.32|0
1612322700000|2021-02-03 03:25:00|655.92|655.42|655.82|655.32|656.02|655.52|655.82|655.32|0
1612323000000|2021-02-03 03:30:00|655.62|655.12|655.52|655.02|655.82|655.32|655.52|655.02|0
1612323300000|2021-02-03 03:35:00|655.42|654.92|655.52|655.02|655.52|655.02|655.32|654.82|0
1612323600000|2021-02-03 03:40:00|655.62|655.12|655.52|655.02|655.62|655.12|655.52|655.02|0
1612323900000|2021-02-03 03:45:00|655.62|655.12|655.62|655.12|655.62|655.12|655.52|655.02|0
1612324200000|2021-02-03 03:50:00|655.52|655.02|655.82|655.32|655.92|655.42|655.52|655.02|0
1612324500000|2021-02-03 03:55:00|655.92|655.42|655.82|655.32|655.92|655.42|655.82|655.32|0
1612324800000|2021-02-03 04:00:00|655.72|655.22|655.82|655.32|655.92|655.42|655.62|655.12|0
1612325100000|2021-02-03 04:05:00|655.92|655.42|656.12|655.62|656.12|655.62|655.92|655.42|0
1612325400000|2021-02-03 04:10:00|656.02|655.52|656.52|656.02|656.52|656.02|656.02|655.52|0
1612325700000|2021-02-03 04:15:00|656.42|655.92|656.52|656.02|656.52|656.02|656.32|655.82|0
1612326000000|2021-02-03 04:20:00|656.42|655.92|656.32|655.82|656.42|655.92|656.32|655.82|0
1612326300000|2021-02-03 04:25:00|656.22|655.72|656.12|655.62|656.32|655.82|656.02|655.52|0
1612326600000|2021-02-03 04:30:00|656.22|655.72|656.02|655.52|656.32|655.82|656.02|655.52|0
1612327200000|2021-02-03 04:40:00|656.12|655.62|656.12|655.62|656.12|655.62|656.12|655.62|0
1612327500000|2021-02-03 04:45:00|656.22|655.72|656.12|655.62|656.32|655.82|656.12|655.62|0
1612327800000|2021-02-03 04:50:00|656.02|655.52|656.02|655.52|656.12|655.62|656.02|655.52|0
1612328100000|2021-02-03 04:55:00|656.12|655.62|656.12|655.62|656.12|655.62|656.02|655.52|0
1612328400000|2021-02-03 05:00:00|656.22|655.72|656.52|656.02|656.52|656.02|656.22|655.72|0
1612328700000|2021-02-03 05:05:00|656.62|656.12|656.12|655.62|656.62|656.12|656.12|655.62|0
1612329000000|2021-02-03 05:10:00|656.02|655.52|656.12|655.62|656.12|655.62|656.02|655.52|0
1612329300000|2021-02-03 05:15:00|656.22|655.72|656.52|656.02|656.52|656.02|656.22|655.72|0
1612329600000|2021-02-03 05:20:00|656.42|655.92|656.62|656.12|656.82|656.32|656.32|655.82|0
1612329900000|2021-02-03 05:25:00|656.72|656.22|656.82|656.32|657.02|656.52|656.62|656.12|0
1612330200000|2021-02-03 05:30:00|656.72|656.22|656.52|656.02|656.72|656.22|656.42|655.92|0
1612330500000|2021-02-03 05:35:00|656.42|655.92|656.42|655.92|656.52|656.02|656.22|655.72|0
1612330800000|2021-02-03 05:40:00|656.32|655.82|656.32|655.82|656.42|655.92|656.22|655.72|0
1612331100000|2021-02-03 05:45:00|656.22|655.72|656.52|656.02|656.62|656.12|656.22|655.72|0
1612331400000|2021-02-03 05:50:00|656.42|655.92|656.52|656.02|656.52|656.02|656.42|655.92|0
1612331700000|2021-02-03 05:55:00|656.62|656.12|656.72|656.22|656.82|656.32|656.52|656.02|0
1612332000000|2021-02-03 06:00:00|656.62|656.12|656.72|656.22|656.72|656.22|656.52|656.02|0
1612332300000|2021-02-03 06:05:00|656.62|656.12|656.52|656.02|656.82|656.32|656.52|656.02|0
1612332600000|2021-02-03 06:10:00|656.42|655.92|656.32|655.82|656.52|656.02|656.22|655.72|0
1612332900000|2021-02-03 06:15:00|656.22|655.72|656.72|656.22|656.82|656.32|656.22|655.72|0
1612333200000|2021-02-03 06:20:00|656.82|656.32|656.52|656.02|656.82|656.32|656.52|656.02|0
1612333500000|2021-02-03 06:25:00|656.62|656.12|656.42|655.92|656.62|656.12|656.42|655.92|0
1612333800000|2021-02-03 06:30:00|656.32|655.82|656.32|655.82|656.52|656.02|656.22|655.72|0
1612334100000|2021-02-03 06:35:00|656.22|655.72|656.32|655.82|656.52|656.02|656.22|655.72|0
1612334400000|2021-02-03 06:40:00|656.42|655.92|656.72|656.22|656.72|656.22|656.42|655.92|0
1612334700000|2021-02-03 06:45:00|656.62|656.12|656.82|656.32|656.82|656.32|656.62|656.12|0
1612335000000|2021-02-03 06:50:00|656.92|656.42|656.82|656.32|657.02|656.52|656.82|656.32|0
1612335300000|2021-02-03 06:55:00|656.72|656.22|656.82|656.32|656.82|656.32|656.72|656.22|0
1612335600000|2021-02-03 07:00:00|656.62|656.12|657.12|656.82|657.32|657.02|656.42|656.12|82
1612335900000|2021-02-03 07:05:00|657.02|656.72|657.02|656.72|657.22|656.92|656.72|656.42|111
1612336200000|2021-02-03 07:10:00|656.92|656.62|657.12|656.82|657.42|657.12|656.92|656.62|77
1612336500000|2021-02-03 07:15:00|657.22|656.92|657.32|657.02|657.52|657.22|657.22|656.92|59
1612336800000|2021-02-03 07:20:00|657.22|656.92|657.32|657.02|657.32|657.02|657.12|656.82|45
1612337100000|2021-02-03 07:25:00|657.42|657.12|657.02|656.72|657.42|657.12|657.02|656.72|67
1612337400000|2021-02-03 07:30:00|657.12|656.82|657.22|656.92|657.62|657.32|656.92|656.62|82
1612337700000|2021-02-03 07:35:00|657.12|656.82|657.12|656.82|657.22|656.92|656.82|656.52|39
1612338000000|2021-02-03 07:40:00|657.22|656.92|656.92|656.62|657.22|656.92|656.92|656.62|12
1612338300000|2021-02-03 07:45:00|657.02|656.72|657.32|657.02|657.32|657.02|656.92|656.62|18
1612338600000|2021-02-03 07:50:00|657.42|657.12|658.12|657.82|658.12|657.82|657.32|657.02|66
1612338900000|2021-02-03 07:55:00|658.22|657.92|658.72|658.42|658.82|658.52|658.12|657.82|190
1612339200000|2021-02-03 08:00:00|658.62|658.52|658.82|658.72|659.52|659.42|658.12|658.02|766
1612339500000|2021-02-03 08:05:00|658.72|658.62|658.72|658.62|659.02|658.92|657.92|657.82|655
1612339800000|2021-02-03 08:10:00|658.62|658.52|658.22|658.12|659.32|659.22|657.62|657.52|488
1612340100000|2021-02-03 08:15:00|658.12|658.02|658.02|657.92|658.82|658.72|657.82|657.72|370
1612340400000|2021-02-03 08:20:00|657.92|657.82|657.92|657.82|658.32|658.22|657.62|657.52|229
1612340700000|2021-02-03 08:25:00|657.82|657.72|658.42|658.32|658.82|658.72|657.72|657.62|212
1612341000000|2021-02-03 08:30:00|658.32|658.22|658.52|658.42|658.92|658.82|658.12|658.02|277
1612341300000|2021-02-03 08:35:00|658.42|658.32|657.62|657.52|658.52|658.42|657.62|657.52|194
1612341600000|2021-02-03 08:40:00|657.63|657.53|657.13|657.03|657.83|657.73|656.83|656.73|259
1612341900000|2021-02-03 08:45:00|657.03|656.93|656.73|656.63|657.13|657.03|656.33|656.23|169
1612342200000|2021-02-03 08:50:00|656.83|656.73|656.53|656.43|657.03|656.93|656.53|656.43|196
1612342500000|2021-02-03 08:55:00|656.43|656.33|656.43|656.33|656.73|656.63|656.43|656.33|102
1612342800000|2021-02-03 09:00:00|656.53|656.43|655.93|655.83|656.53|656.43|655.93|655.83|151
1612343100000|2021-02-03 09:05:00|655.83|655.73|654.83|654.73|656.03|655.93|654.73|654.63|318
1612343400000|2021-02-03 09:10:00|654.93|654.83|654.83|654.73|655.43|655.33|654.73|654.63|124
1612343700000|2021-02-03 09:15:00|654.73|654.63|654.83|654.73|655.13|655.03|654.53|654.43|103
1612344000000|2021-02-03 09:20:00|654.73|654.63|654.83|654.73|655.13|655.03|654.53|654.43|91
1612344300000|2021-02-03 09:25:00|654.93|654.83|655.43|655.33|655.43|655.33|654.83|654.73|112
1612344600000|2021-02-03 09:30:00|655.33|655.23|655.63|655.53|655.83|655.73|655.33|655.23|160
1612344900000|2021-02-03 09:35:00|655.53|655.43|655.63|655.53|655.93|655.83|655.53|655.43|87
1612345200000|2021-02-03 09:40:00|655.53|655.43|655.93|655.83|655.93|655.83|655.53|655.43|38
1612345500000|2021-02-03 09:45:00|655.83|655.73|655.73|655.63|655.83|655.73|655.63|655.53|38
1612345800000|2021-02-03 09:50:00|655.63|655.53|655.93|655.83|656.13|656.03|655.63|655.53|89
1612346100000|2021-02-03 09:55:00|655.83|655.73|656.03|655.93|656.23|656.13|655.83|655.73|57
1612346400000|2021-02-03 10:00:00|655.93|655.83|656.23|656.13|656.23|656.13|655.93|655.83|97
1612346700000|2021-02-03 10:05:00|656.13|656.03|655.83|655.73|656.23|656.13|655.83|655.73|58
1612347000000|2021-02-03 10:10:00|655.93|655.83|655.63|655.53|656.03|655.93|655.43|655.33|81
1612347300000|2021-02-03 10:15:00|655.53|655.43|656.13|656.03|656.23|656.13|655.43|655.33|89
1612347600000|2021-02-03 10:20:00|656.03|655.93|656.33|656.23|656.43|656.33|656.03|655.93|49
1612347900000|2021-02-03 10:25:00|656.23|656.13|656.13|656.03|656.33|656.23|656.03|655.93|23
1612348200000|2021-02-03 10:30:00|656.03|655.93|656.13|656.03|656.23|656.13|656.03|655.93|42
1612348500000|2021-02-03 10:35:00|656.23|656.13|656.13|656.03|656.33|656.23|656.03|655.93|42
1612348800000|2021-02-03 10:40:00|656.03|655.93|656.03|655.93|656.23|656.13|655.93|655.83|34
1612349100000|2021-02-03 10:45:00|656.13|656.03|656.43|656.33|656.43|656.33|656.03|655.93|42
1612349400000|2021-02-03 10:50:00|656.53|656.43|656.43|656.33|656.63|656.53|656.33|656.23|57
1612349700000|2021-02-03 10:55:00|656.33|656.23|656.43|656.33|656.63|656.53|656.33|656.23|54
1612350000000|2021-02-03 11:00:00|656.53|656.43|656.53|656.43|656.73|656.63|656.43|656.33|112
1612350300000|2021-02-03 11:05:00|656.43|656.33|656.73|656.63|656.83|656.73|656.43|656.33|55
1612350600000|2021-02-03 11:10:00|656.63|656.53|656.53|656.43|656.83|656.73|656.43|656.33|59
1612350900000|2021-02-03 11:15:00|656.43|656.33|656.33|656.23|656.63|656.53|656.23|656.13|53
1612351200000|2021-02-03 11:20:00|656.43|656.33|656.13|656.03|656.43|656.33|656.13|656.03|51
1612351500000|2021-02-03 11:25:00|656.03|655.93|655.93|655.83|656.13|656.03|655.83|655.73|64
1612351800000|2021-02-03 11:30:00|655.83|655.73|655.53|655.43|655.93|655.83|655.53|655.43|58
1612352100000|2021-02-03 11:35:00|655.43|655.33|655.53|655.43|655.73|655.63|655.43|655.33|57
1612352400000|2021-02-03 11:40:00|655.63|655.53|655.43|655.33|655.73|655.63|655.43|655.33|58
1612352700000|2021-02-03 11:45:00|655.53|655.43|655.23|655.13|655.63|655.53|655.23|655.13|55
1612353000000|2021-02-03 11:50:00|655.13|655.03|655.03|654.93|655.33|655.23|655.03|654.93|84
1612353300000|2021-02-03 11:55:00|655.13|655.03|655.53|655.43|655.63|655.53|655.03|654.93|86
1612353600000|2021-02-03 12:00:00|655.43|655.33|654.73|654.63|655.53|655.43|654.53|654.43|187
1612353900000|2021-02-03 12:05:00|654.63|654.53|654.13|654.03|654.83|654.73|654.03|653.93|166
1612354200000|2021-02-03 12:10:00|654.03|653.93|654.23|654.13|654.33|654.23|653.93|653.83|156
1612354500000|2021-02-03 12:15:00|654.33|654.23|654.23|654.13|654.43|654.33|654.03|653.93|93
1612354800000|2021-02-03 12:20:00|654.13|654.03|653.93|653.83|654.43|654.33|653.83|653.73|173
1612355100000|2021-02-03 12:25:00|654.03|653.93|654.03|653.93|654.23|654.13|653.93|653.83|195
1612355400000|2021-02-03 12:30:00|653.93|653.83|654.13|654.03|654.43|654.33|653.93|653.83|90
1612355700000|2021-02-03 12:35:00|654.23|654.13|654.23|654.13|654.43|654.33|654.03|653.93|90
1612356000000|2021-02-03 12:40:00|654.13|654.03|653.93|653.83|654.43|654.33|653.93|653.83|56
1612356300000|2021-02-03 12:45:00|653.83|653.73|653.63|653.53|654.13|654.03|653.63|653.53|50
1612356600000|2021-02-03 12:50:00|653.73|653.63|654.13|654.03|654.23|654.13|653.73|653.63|140
1612356900000|2021-02-03 12:55:00|654.03|653.93|654.13|654.03|654.33|654.23|654.03|653.93|50
1612357200000|2021-02-03 13:00:00|654.03|653.93|654.23|654.13|654.23|654.13|654.03|653.93|54
1612357500000|2021-02-03 13:05:00|654.13|654.03|654.03|653.93|654.23|654.13|653.83|653.73|91
1612357800000|2021-02-03 13:10:00|653.93|653.83|654.13|654.03|654.13|654.03|653.83|653.73|51
1612358100000|2021-02-03 13:15:00|654.23|654.13|654.23|654.13|654.43|654.33|654.13|654.03|83
1612358400000|2021-02-03 13:20:00|654.33|654.23|654.23|654.13|654.43|654.33|654.13|654.03|121
1612358700000|2021-02-03 13:25:00|654.33|654.23|654.43|654.33|654.63|654.53|654.23|654.13|114
1612359000000|2021-02-03 13:30:00|654.33|654.23|654.43|654.33|654.53|654.43|654.23|654.13|44
1612359300000|2021-02-03 13:35:00|654.53|654.43|654.53|654.43|654.53|654.43|654.33|654.23|74
1612359600000|2021-02-03 13:40:00|654.43|654.33|654.33|654.23|654.53|654.43|654.33|654.23|29
1612359900000|2021-02-03 13:45:00|654.23|654.13|654.43|654.33|654.53|654.43|654.23|654.13|60
1612360200000|2021-02-03 13:50:00|654.33|654.23|654.53|654.43|654.63|654.53|654.33|654.23|46
1612360500000|2021-02-03 13:55:00|654.43|654.33|654.63|654.53|654.73|654.63|654.33|654.23|43
1612360800000|2021-02-03 14:00:00|654.73|654.63|654.43|654.33|654.73|654.63|654.43|654.33|61
1612361100000|2021-02-03 14:05:00|654.33|654.23|653.83|653.73|654.53|654.43|653.83|653.73|112
1612361400000|2021-02-03 14:10:00|653.73|653.63|653.83|653.73|653.83|653.73|653.53|653.43|104
1612361700000|2021-02-03 14:15:00|653.73|653.63|653.23|653.13|653.93|653.83|653.13|653.03|117
1612362000000|2021-02-03 14:20:00|653.13|653.03|653.73|653.63|653.73|653.63|653.13|653.03|141
1612362300000|2021-02-03 14:25:00|653.63|653.53|653.53|653.43|653.73|653.63|653.43|653.33|91
1612362600000|2021-02-03 14:30:00|653.63|653.53|653.83|653.73|653.83|653.73|652.83|652.73|331
1612362900000|2021-02-03 14:35:00|653.93|653.83|653.33|653.23|654.23|654.13|653.33|653.23|268
1612363200000|2021-02-03 14:40:00|653.23|653.13|653.43|653.33|653.83|653.73|653.13|653.03|142
1612363500000|2021-02-03 14:45:00|653.33|653.23|653.43|653.33|653.93|653.83|653.13|653.03|170
1612363800000|2021-02-03 14:50:00|653.33|653.23|652.73|652.63|653.53|653.43|652.63|652.53|221
1612364100000|2021-02-03 14:55:00|652.83|652.73|653.13|653.03|653.23|653.13|652.73|652.63|210
1612364400000|2021-02-03 15:00:00|653.33|653.23|652.93|652.83|653.43|653.33|652.63|652.53|259
1612364700000|2021-02-03 15:05:00|653.03|652.93|653.03|652.93|653.33|653.23|652.63|652.53|161
1612365000000|2021-02-03 15:10:00|653.01|652.91|652.61|652.51|653.01|652.91|652.31|652.21|101
1612365300000|2021-02-03 15:15:00|652.71|652.61|651.51|651.41|653.11|653.01|651.51|651.41|245
1612365600000|2021-02-03 15:20:00|651.61|651.51|652.01|651.91|652.41|652.31|651.51|651.41|191
1612365900000|2021-02-03 15:25:00|652.11|652.01|651.61|651.51|652.21|652.11|651.51|651.41|160
1612366200000|2021-02-03 15:30:00|651.51|651.41|652.01|651.91|652.51|652.41|651.51|651.41|270
1612366500000|2021-02-03 15:35:00|652.11|652.01|652.61|652.51|652.61|652.51|652.01|651.91|145
1612366800000|2021-02-03 15:40:00|652.51|652.41|653.81|653.71|653.81|653.71|652.51|652.41|200
1612367100000|2021-02-03 15:45:00|653.91|653.81|654.31|654.21|654.41|654.31|653.81|653.71|249
1612367400000|2021-02-03 15:50:00|654.21|654.11|654.81|654.71|654.81|654.71|654.01|653.91|299
1612367700000|2021-02-03 15:55:00|654.71|654.61|654.61|654.51|654.91|654.81|654.51|654.41|123
1612368000000|2021-02-03 16:00:00|654.71|654.61|655.01|654.91|655.01|654.91|654.51|654.41|154
1612368300000|2021-02-03 16:05:00|654.91|654.81|654.81|654.71|655.01|654.91|654.51|654.41|119
1612368600000|2021-02-03 16:10:00|654.71|654.61|654.51|654.41|654.81|654.71|654.11|654.01|162
1612368900000|2021-02-03 16:15:00|654.61|654.51|654.71|654.61|654.71|654.61|654.31|654.21|150
1612369200000|2021-02-03 16:20:00|654.81|654.71|654.61|654.51|655.11|655.01|654.31|654.21|161
1612369500000|2021-02-03 16:25:00|654.51|654.41|654.01|653.91|654.51|654.41|653.91|653.81|144
1612369800000|2021-02-03 16:30:00|654.11|653.81|655.11|654.81|655.11|654.81|654.01|653.71|566
1612370100000|2021-02-03 16:35:00|655.01|654.71|655.11|654.81|655.21|654.91|654.61|654.31|335
1612370400000|2021-02-03 16:40:00|655.01|654.71|655.51|655.21|655.81|655.51|654.91|654.61|119
1612370700000|2021-02-03 16:45:00|655.41|655.11|655.21|654.91|655.51|655.21|655.11|654.81|75
1612371000000|2021-02-03 16:50:00|655.11|654.81|655.61|655.31|655.61|655.31|655.01|654.71|47
1612371300000|2021-02-03 16:55:00|655.51|655.21|655.61|655.31|655.61|655.31|655.31|655.01|30
1612371600000|2021-02-03 17:00:00|655.71|655.41|655.31|655.01|655.71|655.41|655.31|655.01|45
1612371900000|2021-02-03 17:05:00|655.41|655.11|654.91|654.61|655.41|655.11|654.91|654.61|53
1612372200000|2021-02-03 17:10:00|654.81|654.51|654.81|654.51|655.01|654.71|654.81|654.51|45
1612372500000|2021-02-03 17:15:00|654.91|654.61|654.81|654.51|655.01|654.71|654.71|654.41|32
1612372800000|2021-02-03 17:20:00|654.91|654.61|654.81|654.51|655.01|654.71|654.71|654.41|71
1612373100000|2021-02-03 17:25:00|654.71|654.41|654.71|654.41|654.81|654.51|654.51|654.21|42
1612373400000|2021-02-03 17:30:00|654.61|654.31|654.31|654.01|654.71|654.41|654.21|653.91|31
1612373700000|2021-02-03 17:35:00|654.21|653.91|654.71|654.41|654.71|654.41|654.21|653.91|31
1612374000000|2021-02-03 17:40:00|654.81|654.51|655.11|654.81|655.11|654.81|654.71|654.41|28
1612374300000|2021-02-03 17:45:00|655.01|654.71|655.01|654.71|655.21|654.91|655.01|654.71|16
1612374600000|2021-02-03 17:50:00|655.11|654.81|654.81|654.51|655.11|654.81|654.81|654.51|28
1612374900000|2021-02-03 17:55:00|654.91|654.61|654.81|654.51|654.91|654.61|654.71|654.41|13
1612375200000|2021-02-03 18:00:00|654.71|654.41|654.81|654.51|654.91|654.61|654.71|654.41|8
1612375500000|2021-02-03 18:05:00|654.71|654.41|654.81|654.51|655.01|654.71|654.51|654.21|25
1612375800000|2021-02-03 18:10:00|654.71|654.41|654.61|654.31|654.81|654.51|654.61|654.31|9
1612376100000|2021-02-03 18:15:00|654.71|654.41|654.81|654.51|654.81|654.51|654.61|654.31|9
1612376400000|2021-02-03 18:20:00|654.71|654.41|654.81|654.51|654.91|654.61|654.71|654.41|3
1612376700000|2021-02-03 18:25:00|654.71|654.41|654.71|654.41|654.71|654.41|654.71|654.41|4
1612377000000|2021-02-03 18:30:00|654.81|654.51|654.71|654.41|654.81|654.51|654.71|654.41|4
1612377300000|2021-02-03 18:35:00|654.81|654.51|655.21|654.91|655.21|654.91|654.81|654.51|17
1612377600000|2021-02-03 18:40:00|655.31|655.01|655.61|655.31|655.61|655.31|655.31|655.01|13
1612377900000|2021-02-03 18:45:00|655.51|655.21|655.41|655.11|655.51|655.21|655.31|655.01|9
1612378200000|2021-02-03 18:50:00|655.51|655.21|655.31|655.01|655.51|655.21|655.31|655.01|4
1612378500000|2021-02-03 18:55:00|655.41|655.11|655.61|655.31|655.71|655.41|655.41|655.11|10
1612378800000|2021-02-03 19:00:00|655.51|655.21|655.71|655.41|655.71|655.41|655.51|655.21|21
1612379100000|2021-02-03 19:05:00|655.81|655.51|655.81|655.51|655.91|655.61|655.71|655.41|7
1612379400000|2021-02-03 19:10:00|655.91|655.61|655.81|655.51|655.91|655.61|655.71|655.41|10
1612379700000|2021-02-03 19:15:00|655.91|655.61|655.81|655.51|655.91|655.61|655.71|655.41|5
1612380000000|2021-02-03 19:20:00|655.91|655.61|655.81|655.51|655.91|655.61|655.81|655.51|4
1612380300000|2021-02-03 19:25:00|655.71|655.41|655.71|655.41|655.81|655.51|655.71|655.41|5
1612380600000|2021-02-03 19:30:00|655.81|655.51|655.71|655.41|655.81|655.51|655.71|655.41|34
1612380900000|2021-02-03 19:35:00|655.81|655.51|655.61|655.31|655.81|655.51|655.51|655.21|19
1612381200000|2021-02-03 19:40:00|655.71|655.41|655.51|655.21|655.71|655.41|655.41|655.11|10
1612381500000|2021-02-03 19:45:00|655.61|655.31|655.41|655.11|655.61|655.31|655.31|655.01|11
1612381800000|2021-02-03 19:50:00|655.31|655.01|655.31|655.01|655.51|655.21|655.31|655.01|14
1612382100000|2021-02-03 19:55:00|655.41|655.11|655.31|655.01|655.51|655.21|655.31|655.01|4
1612382400000|2021-02-03 20:00:00|655.41|655.11|655.11|654.81|655.41|655.11|655.11|654.81|14
1612382700000|2021-02-03 20:05:00|655.21|654.91|655.21|654.91|655.31|655.01|655.11|654.81|2
1612383000000|2021-02-03 20:10:00|655.11|654.81|655.01|654.71|655.11|654.81|654.91|654.61|29
1612383300000|2021-02-03 20:15:00|655.11|654.81|654.61|654.31|655.21|654.91|654.61|654.31|28
1612383600000|2021-02-03 20:20:00|654.51|654.21|654.71|654.41|654.81|654.51|654.41|654.11|34
1612383900000|2021-02-03 20:25:00|654.61|654.31|654.51|654.21|654.91|654.61|654.51|654.21|12
1612384200000|2021-02-03 20:30:00|654.61|654.31|654.91|654.61|654.91|654.61|654.51|654.21|9
1612384500000|2021-02-03 20:35:00|654.81|654.51|654.61|654.31|654.91|654.61|654.61|654.31|6
1612384800000|2021-02-03 20:40:00|654.71|654.41|654.91|654.61|655.01|654.71|654.71|654.41|15
1612385100000|2021-02-03 20:45:00|655.01|654.71|654.91|654.61|655.31|655.01|654.71|654.41|77
1612385400000|2021-02-03 20:50:00|654.81|654.51|655.01|654.71|655.31|655.01|654.71|654.41|48
1612385700000|2021-02-03 20:55:00|655.21|654.91|654.91|654.61|655.21|654.91|654.91|654.61|72
1612386000000|2021-02-03 21:00:00|657.11|656.81|655.61|655.11|657.11|656.81|654.81|654.31|0
1612386300000|2021-02-03 21:05:00|655.51|655.01|656.01|655.51|656.11|655.61|655.41|654.91|0
1612386600000|2021-02-03 21:10:00|655.91|655.41|656.31|655.81|656.31|655.81|655.91|655.41|0
1612386900000|2021-02-03 21:15:00|656.21|655.71|656.21|655.71|656.21|655.71|656.21|655.71|0
1612387200000|2021-02-03 21:20:00|656.11|655.61|656.21|655.71|656.21|655.71|656.11|655.61|0
1612387500000|2021-02-03 21:25:00|656.11|655.61|656.11|655.61|656.21|655.71|656.11|655.61|0
1612387800000|2021-02-03 21:30:00|656.21|655.71|656.11|655.61|656.21|655.71|656.01|655.51|0
1612388100000|2021-02-03 21:35:00|656.01|655.51|655.91|655.41|656.11|655.61|655.91|655.41|0
1612388400000|2021-02-03 21:40:00|655.81|655.31|656.01|655.51|656.01|655.51|655.81|655.31|0
1612388700000|2021-02-03 21:45:00|656.11|655.61|656.21|655.71|656.21|655.71|656.01|655.51|0
1612389000000|2021-02-03 21:50:00|656.11|655.61|656.11|655.61|656.21|655.71|656.11|655.61|0
1612389300000|2021-02-03 21:55:00|656.21|655.71|656.31|655.81|656.31|655.81|656.11|655.61|0
1612389600000|2021-02-03 22:00:00|656.21|655.71|656.31|655.81|656.31|655.81|656.21|655.71|0
1612389900000|2021-02-03 22:05:00|656.21|655.71|656.31|655.81|656.31|655.81|656.21|655.71|0
1612390800000|2021-02-03 22:20:00|656.21|655.71|656.21|655.71|656.31|655.81|656.21|655.71|0
1612391100000|2021-02-03 22:25:00|656.31|655.81|656.31|655.81|656.31|655.81|656.21|655.71|0
1612391400000|2021-02-03 22:30:00|656.21|655.71|656.31|655.81|656.31|655.81|656.21|655.71|0
1612391700000|2021-02-03 22:35:00|656.21|655.71|656.31|655.81|656.31|655.81|656.21|655.71|0
1612392000000|2021-02-03 22:40:00|656.21|655.71|656.21|655.71|656.31|655.81|656.21|655.71|0
1612392900000|2021-02-03 22:55:00|656.31|655.81|656.41|655.91|656.41|655.91|656.31|655.81|0
1612393200000|2021-02-03 23:00:00|656.51|656.01|656.71|656.21|656.71|656.21|656.31|655.81|0
1612393500000|2021-02-03 23:05:00|656.61|656.11|656.51|656.01|656.71|656.21|656.51|656.01|0
1612393800000|2021-02-03 23:10:00|656.41|655.91|656.41|655.91|656.51|656.01|656.31|655.81|0
1612394100000|2021-02-03 23:15:00|656.51|656.01|656.61|656.11|656.71|656.21|656.41|655.91|0
1612394400000|2021-02-03 23:20:00|656.71|656.21|656.51|656.01|656.71|656.21|656.51|656.01|0
1612394700000|2021-02-03 23:25:00|656.41|655.91|656.41|655.91|656.51|656.01|656.41|655.91|0
1612395000000|2021-02-03 23:30:00|656.31|655.81|656.11|655.61|656.31|655.81|655.81|655.31|0
1612395300000|2021-02-03 23:35:00|656.01|655.51|656.11|655.61|656.21|655.71|655.91|655.41|0
1612395600000|2021-02-03 23:40:00|656.21|655.71|656.21|655.71|656.31|655.81|656.21|655.71|0
1612395900000|2021-02-03 23:45:00|656.11|655.61|656.11|655.61|656.11|655.61|656.01|655.51|0
1612396200000|2021-02-03 23:50:00|656.21|655.71|656.11|655.61|656.21|655.71|656.11|655.61|0
1612396500000|2021-02-03 23:55:00|656.21|655.71|656.31|655.81|656.41|655.91|656.21|655.71|0
1612396800000|2021-02-04 00:00:00|656.41|655.91|656.11|655.61|656.41|655.91|656.01|655.51|0
1612397100000|2021-02-04 00:05:00|656.21|655.71|656.11|655.61|656.31|655.81|656.01|655.51|0
1612397400000|2021-02-04 00:10:00|656.01|655.51|655.71|655.21|656.21|655.71|655.71|655.21|0
1612397700000|2021-02-04 00:15:00|655.61|655.11|655.31|654.81|655.81|655.31|655.21|654.71|0
1612398000000|2021-02-04 00:20:00|655.41|654.91|655.31|654.81|655.51|655.01|654.91|654.41|0
1612398300000|2021-02-04 00:25:00|655.41|654.91|655.51|655.01|655.71|655.21|655.31|654.81|0
1612398600000|2021-02-04 00:30:00|655.41|654.91|655.51|655.01|655.61|655.11|655.31|654.81|0
1612398900000|2021-02-04 00:35:00|655.41|654.91|655.21|654.71|655.41|654.91|655.21|654.71|0
1612399200000|2021-02-04 00:40:00|655.11|654.61|655.01|654.51|655.31|654.81|655.01|654.51|0
1612399500000|2021-02-04 00:45:00|655.21|654.71|654.61|654.11|655.21|654.71|654.51|654.01|0
1612399800000|2021-02-04 00:50:00|654.51|654.01|654.51|654.01|654.71|654.21|654.31|653.81|0
1612400100000|2021-02-04 00:55:00|654.41|653.91|654.01|653.51|654.51|654.01|654.01|653.51|0
1612400400000|2021-02-04 01:00:00|654.11|653.61|654.51|654.01|654.71|654.21|654.11|653.61|0
1612400700000|2021-02-04 01:05:00|654.41|653.91|654.71|654.21|654.71|654.21|654.31|653.81|0
1612401000000|2021-02-04 01:10:00|654.61|654.11|654.31|653.81|654.71|654.21|654.31|653.81|0
1612401300000|2021-02-04 01:15:00|654.21|653.71|654.31|653.81|654.31|653.81|654.11|653.61|0
1612401600000|2021-02-04 01:20:00|654.41|653.91|654.51|654.01|654.51|654.01|654.31|653.81|0
1612401900000|2021-02-04 01:25:00|654.41|653.91|654.31|653.81|654.51|654.01|654.31|653.81|0
1612402200000|2021-02-04 01:30:00|654.41|653.91|654.51|654.01|654.71|654.21|654.31|653.81|0
1612402500000|2021-02-04 01:35:00|654.61|654.11|654.21|653.71|654.71|654.21|654.21|653.71|0
1612402800000|2021-02-04 01:40:00|654.11|653.61|654.51|654.01|654.71|654.21|653.91|653.41|0
1612403100000|2021-02-04 01:45:00|654.61|654.11|654.71|654.21|654.71|654.21|654.51|654.01|0
1612403400000|2021-02-04 01:50:00|654.61|654.11|654.71|654.21|654.71|654.21|654.51|654.01|0
1612403700000|2021-02-04 01:55:00|654.61|654.11|654.71|654.21|654.81|654.31|654.51|654.01|0
1612404000000|2021-02-04 02:00:00|654.81|654.31|655.11|654.61|655.31|654.81|654.81|654.31|0
1612404300000|2021-02-04 02:05:00|655.21|654.71|655.31|654.81|655.31|654.81|655.11|654.61|0
1612404600000|2021-02-04 02:10:00|655.21|654.71|655.51|655.01|655.61|655.11|655.21|654.71|0
1612404900000|2021-02-04 02:15:00|655.41|654.91|655.51|655.01|655.51|655.01|655.31|654.81|0
1612405200000|2021-02-04 02:20:00|655.41|654.91|655.31|654.81|655.51|655.01|655.31|654.81|0
1612405500000|2021-02-04 02:25:00|655.41|654.91|655.31|654.81|655.51|655.01|655.31|654.81|0
1612405800000|2021-02-04 02:30:00|655.41|654.91|655.31|654.81|655.51|655.01|655.31|654.81|0
1612406100000|2021-02-04 02:35:00|655.21|654.71|655.11|654.61|655.31|654.81|655.11|654.61|0
1612406400000|2021-02-04 02:40:00|655.21|654.71|655.11|654.61|655.31|654.81|655.11|654.61|0
1612407000000|2021-02-04 02:50:00|655.01|654.51|655.01|654.51|655.01|654.51|655.01|654.51|0
1612407300000|2021-02-04 02:55:00|655.11|654.61|655.31|654.81|655.31|654.81|655.01|654.51|0
1612407600000|2021-02-04 03:00:00|655.21|654.71|655.31|654.81|655.41|654.91|655.11|654.61|0
1612407900000|2021-02-04 03:05:00|655.21|654.71|655.11|654.61|655.31|654.81|655.11|654.61|0
1612408200000|2021-02-04 03:10:00|655.21|654.71|655.01|654.51|655.31|654.81|655.01|654.51|0
1612408500000|2021-02-04 03:15:00|655.11|654.61|654.91|654.41|655.11|654.61|654.71|654.21|0
1612408800000|2021-02-04 03:20:00|654.81|654.31|654.61|654.11|654.81|654.31|654.41|653.91|0
1612409100000|2021-02-04 03:25:00|654.51|654.01|654.41|653.91|654.61|654.11|654.21|653.71|0
1612409400000|2021-02-04 03:30:00|654.51|654.01|654.11|653.61|654.51|654.01|654.11|653.61|0
1612409700000|2021-02-04 03:35:00|654.21|653.71|653.81|653.31|654.31|653.81|653.81|653.31|0
1612410000000|2021-02-04 03:40:00|653.71|653.21|653.11|652.61|653.71|653.21|652.81|652.31|0
1612410300000|2021-02-04 03:45:00|653.01|652.51|653.61|653.11|653.61|653.11|652.91|652.41|0
1612410600000|2021-02-04 03:50:00|653.71|653.21|653.31|652.81|653.71|653.21|653.11|652.61|0
1612410900000|2021-02-04 03:55:00|653.21|652.71|652.91|652.41|653.31|652.81|652.71|652.21|0
1612411200000|2021-02-04 04:00:00|652.81|652.31|653.11|652.61|653.21|652.71|652.71|652.21|0
1612411500000|2021-02-04 04:05:00|653.31|652.81|653.11|652.61|653.31|652.81|652.91|652.41|0
1612411800000|2021-02-04 04:10:00|653.21|652.71|653.41|652.91|653.41|652.91|653.21|652.71|0
1612412100000|2021-02-04 04:15:00|653.31|652.81|653.11|652.61|653.31|652.81|653.11|652.61|0
1612412400000|2021-02-04 04:20:00|653.01|652.51|653.31|652.81|653.31|652.81|652.91|652.41|0
1612412700000|2021-02-04 04:25:00|653.41|652.91|653.41|652.91|653.41|652.91|653.41|652.91|0
1612413000000|2021-02-04 04:30:00|653.31|652.81|653.31|652.81|653.41|652.91|653.31|652.81|0
1612413300000|2021-02-04 04:35:00|653.21|652.71|653.31|652.81|653.31|652.81|653.11|652.61|0
1612413900000|2021-02-04 04:45:00|653.21|652.71|653.41|652.91|653.41|652.91|653.11|652.61|0
1612414200000|2021-02-04 04:50:00|653.31|652.81|653.21|652.71|653.41|652.91|653.11|652.61|0
1612414500000|2021-02-04 04:55:00|653.11|652.61|653.11|652.61|653.31|652.81|653.11|652.61|0
1612414800000|2021-02-04 05:00:00|653.01|652.51|653.11|652.61|653.11|652.61|652.81|652.31|0
1612415100000|2021-02-04 05:05:00|653.01|652.51|652.61|652.11|653.01|652.51|652.61|652.11|0
1612415400000|2021-02-04 05:10:00|652.71|652.21|652.61|652.11|652.91|652.41|652.61|652.11|0
1612415700000|2021-02-04 05:15:00|652.51|652.01|652.81|652.31|652.81|652.31|652.41|651.91|0
1612416000000|2021-02-04 05:20:00|652.91|652.41|652.71|652.21|652.91|652.41|652.71|652.21|0
1612416300000|2021-02-04 05:25:00|652.61|652.11|652.61|652.11|652.81|652.31|652.41|651.91|0
1612416600000|2021-02-04 05:30:00|652.41|651.91|652.81|652.31|652.91|652.41|652.41|651.91|0
1612416900000|2021-02-04 05:35:00|652.71|652.21|652.61|652.11|652.81|652.31|652.61|652.11|0
1612417200000|2021-02-04 05:40:00|652.81|652.31|652.91|652.41|653.11|652.61|652.71|652.21|0
1612417500000|2021-02-04 05:45:00|652.81|652.31|652.91|652.41|653.01|652.51|652.81|652.31|0
1612417800000|2021-02-04 05:50:00|653.01|652.51|652.91|652.41|653.01|652.51|652.91|652.41|0
1612418100000|2021-02-04 05:55:00|653.01|652.51|653.11|652.61|653.31|652.81|653.01|652.51|0
1612418400000|2021-02-04 06:00:00|653.01|652.51|652.61|652.11|653.01|652.51|652.61|652.11|0
1612418700000|2021-02-04 06:05:00|652.71|652.21|652.81|652.31|652.81|652.31|652.61|652.11|0
1612419000000|2021-02-04 06:10:00|652.71|652.21|652.81|652.31|652.81|652.31|652.61|652.11|0
1612419300000|2021-02-04 06:15:00|652.91|652.41|653.21|652.71|653.31|652.81|652.81|652.31|0
1612419600000|2021-02-04 06:20:00|653.31|652.81|653.31|652.81|653.31|652.81|653.11|652.61|0
1612419900000|2021-02-04 06:25:00|653.41|652.91|653.81|653.31|653.81|653.31|653.41|652.91|0
1612420200000|2021-02-04 06:30:00|653.71|653.21|653.81|653.31|653.81|653.31|653.51|653.01|0
1612420500000|2021-02-04 06:35:00|653.71|653.21|653.81|653.31|653.91|653.41|653.71|653.21|0
1612420800000|2021-02-04 06:40:00|653.91|653.41|653.81|653.31|653.91|653.41|653.71|653.21|0
1612421100000|2021-02-04 06:45:00|653.91|653.41|654.01|653.51|654.11|653.61|653.81|653.31|0
1612421400000|2021-02-04 06:50:00|654.11|653.61|654.31|653.81|654.31|653.81|653.91|653.41|0
1612421700000|2021-02-04 06:55:00|654.41|653.91|654.31|653.81|654.61|654.11|654.31|653.81|0
1612422000000|2021-02-04 07:00:00|654.51|654.01|653.41|653.11|655.01|654.71|653.01|652.71|79
1612422300000|2021-02-04 07:05:00|653.51|653.21|653.71|653.41|654.31|654.01|653.41|653.11|134
1612422600000|2021-02-04 07:10:00|653.61|653.31|652.71|652.41|653.81|653.51|652.61|652.31|100
1612422900000|2021-02-04 07:15:00|652.81|652.51|653.41|653.11|653.41|653.11|652.41|652.11|82
1612423200000|2021-02-04 07:20:00|653.31|653.01|653.21|652.91|653.41|653.11|653.11|652.81|22
1612423500000|2021-02-04 07:25:00|653.11|652.81|652.61|652.31|653.21|652.91|652.61|652.31|30
1612423800000|2021-02-04 07:30:00|652.71|652.41|652.91|652.61|653.21|652.91|652.61|652.31|28
1612424100000|2021-02-04 07:35:00|653.01|652.71|653.11|652.81|653.31|653.01|653.01|652.71|10
1612424400000|2021-02-04 07:40:00|653.21|652.91|653.51|653.21|653.61|653.31|653.11|652.81|28
1612424700000|2021-02-04 07:45:00|653.41|653.11|653.51|653.21|653.51|653.21|653.31|653.01|30
1612425000000|2021-02-04 07:50:00|653.41|653.11|652.91|652.61|653.61|653.31|652.71|652.41|53
1612425300000|2021-02-04 07:55:00|653.01|652.71|652.91|652.61|653.11|652.81|652.71|652.41|130
1612425600000|2021-02-04 08:00:00|652.81|652.71|653.71|653.61|654.01|653.91|652.21|652.11|567
1612425900000|2021-02-04 08:05:00|653.81|653.71|652.41|652.31|653.91|653.81|652.41|652.31|367
1612426200000|2021-02-04 08:10:00|652.51|652.41|652.81|652.71|653.21|653.11|652.11|652.01|357
1612426500000|2021-02-04 08:15:00|652.71|652.61|653.81|653.71|653.81|653.71|652.71|652.61|203
1612426800000|2021-02-04 08:20:00|653.71|653.61|654.01|653.91|654.11|654.01|653.31|653.21|139
1612427100000|2021-02-04 08:25:00|653.91|653.81|655.31|655.21|655.31|655.21|653.81|653.71|316
1612427400000|2021-02-04 08:30:00|655.21|655.11|655.51|655.41|655.81|655.71|655.11|655.01|315
1612427700000|2021-02-04 08:35:00|655.61|655.51|655.01|654.91|655.81|655.71|654.91|654.81|114
1612428000000|2021-02-04 08:40:00|655.02|654.92|654.62|654.52|655.02|654.92|654.42|654.32|105
1612428300000|2021-02-04 08:45:00|654.72|654.62|655.52|655.42|655.52|655.42|654.52|654.42|143
1612428600000|2021-02-04 08:50:00|655.42|655.32|655.52|655.42|655.72|655.62|655.02|654.92|85
1612428900000|2021-02-04 08:55:00|655.42|655.32|654.82|654.72|655.52|655.42|654.72|654.62|74
1612429200000|2021-02-04 09:00:00|654.72|654.62|654.72|654.62|655.02|654.92|654.52|654.42|71
1612429500000|2021-02-04 09:05:00|654.62|654.52|654.32|654.22|654.82|654.72|654.12|654.02|73
1612429800000|2021-02-04 09:10:00|654.22|654.12|653.62|653.52|654.42|654.32|653.52|653.42|113
1612430100000|2021-02-04 09:15:00|653.52|653.42|653.82|653.72|654.12|654.02|653.52|653.42|68
1612430400000|2021-02-04 09:20:00|653.72|653.62|654.12|654.02|654.22|654.12|653.62|653.52|93
1612430700000|2021-02-04 09:25:00|654.02|653.92|654.02|653.92|654.22|654.12|653.72|653.62|125
1612431000000|2021-02-04 09:30:00|654.12|654.02|653.42|653.32|654.22|654.12|653.42|653.32|61
1612431300000|2021-02-04 09:35:00|653.32|653.22|653.52|653.42|653.82|653.72|653.32|653.22|64
1612431600000|2021-02-04 09:40:00|653.42|653.32|653.42|653.32|653.62|653.52|653.12|653.02|114
1612431900000|2021-02-04 09:45:00|653.32|653.22|652.92|652.82|653.42|653.32|652.72|652.62|60
1612432200000|2021-02-04 09:50:00|653.02|652.92|652.92|652.82|653.32|653.22|652.62|652.52|106
1612432500000|2021-02-04 09:55:00|652.82|652.72|652.72|652.62|653.02|652.92|652.52|652.42|69
1612432800000|2021-02-04 10:00:00|652.62|652.52|652.42|652.32|652.92|652.82|652.32|652.22|90
1612433100000|2021-02-04 10:05:00|652.52|652.42|653.22|653.12|653.32|653.22|652.42|652.32|128
1612433400000|2021-02-04 10:10:00|653.12|653.02|652.82|652.72|653.32|653.22|652.72|652.62|91
1612433700000|2021-02-04 10:15:00|652.92|652.82|652.62|652.52|653.02|652.92|652.52|652.42|132
1612434000000|2021-02-04 10:20:00|652.52|652.42|652.42|652.32|652.62|652.52|652.12|652.02|206
1612434300000|2021-02-04 10:25:00|652.52|652.42|652.62|652.52|652.72|652.62|652.42|652.32|119
1612434600000|2021-02-04 10:30:00|652.72|652.62|652.62|652.52|652.72|652.62|652.32|652.22|69
1612434900000|2021-02-04 10:35:00|652.72|652.62|652.82|652.72|653.02|652.92|652.62|652.52|116
1612435200000|2021-02-04 10:40:00|652.72|652.62|653.12|653.02|653.12|653.02|652.62|652.52|49
1612435500000|2021-02-04 10:45:00|653.02|652.92|653.02|652.92|653.12|653.02|652.72|652.62|46
1612435800000|2021-02-04 10:50:00|652.92|652.82|652.92|652.82|653.12|653.02|652.82|652.72|31
1612436100000|2021-02-04 10:55:00|652.82|652.72|653.32|653.22|653.42|653.32|652.82|652.72|82
1612436400000|2021-02-04 11:00:00|653.22|653.12|653.52|653.42|653.52|653.42|653.22|653.12|28
1612436700000|2021-02-04 11:05:00|653.62|653.52|653.62|653.52|653.82|653.72|653.52|653.42|91
1612437000000|2021-02-04 11:10:00|653.72|653.62|653.82|653.72|653.92|653.82|653.52|653.42|52
1612437300000|2021-02-04 11:15:00|653.72|653.62|653.72|653.62|653.92|653.82|653.62|653.52|44
1612437600000|2021-02-04 11:20:00|653.62|653.52|653.82|653.72|653.82|653.72|653.62|653.52|41
1612437900000|2021-02-04 11:25:00|653.72|653.62|653.62|653.52|653.92|653.82|653.62|653.52|35
1612438200000|2021-02-04 11:30:00|653.72|653.62|653.62|653.52|654.02|653.92|653.62|653.52|82
1612438500000|2021-02-04 11:35:00|653.52|653.42|653.92|653.82|653.92|653.82|653.42|653.32|55
1612438800000|2021-02-04 11:40:00|653.82|653.72|653.22|653.12|653.92|653.82|653.22|653.12|39
1612439100000|2021-02-04 11:45:00|653.32|653.22|652.82|652.72|653.52|653.42|652.82|652.72|71
1612439400000|2021-02-04 11:50:00|652.72|652.62|652.42|652.32|652.82|652.72|652.12|652.02|197
1612439700000|2021-02-04 11:55:00|652.32|652.22|652.22|652.12|652.52|652.42|652.12|652.02|64
1612440000000|2021-02-04 12:00:00|652.32|652.22|652.12|652.02|652.92|652.82|652.12|652.02|187
1612440300000|2021-02-04 12:05:00|652.22|652.12|652.42|652.32|652.72|652.62|651.92|651.82|95
1612440600000|2021-02-04 12:10:00|652.52|652.42|652.92|652.82|652.92|652.82|652.52|652.42|58
1612440900000|2021-02-04 12:15:00|652.82|652.72|652.72|652.62|653.02|652.92|652.72|652.62|38
1612441200000|2021-02-04 12:20:00|652.82|652.72|652.62|652.52|652.92|652.82|652.52|652.42|38
1612441500000|2021-02-04 12:25:00|652.72|652.62|652.32|652.22|652.82|652.72|652.22|652.12|54
1612441800000|2021-02-04 12:30:00|652.42|652.32|652.32|652.22|652.42|652.32|652.02|651.92|57
1612442100000|2021-02-04 12:35:00|652.22|652.12|652.62|652.52|652.72|652.62|652.22|652.12|78
1612442400000|2021-02-04 12:40:00|652.65|652.55|652.65|652.55|652.75|652.65|652.55|652.45|78
1612442700000|2021-02-04 12:45:00|652.75|652.65|652.75|652.65|653.15|653.05|652.75|652.65|70
1612443000000|2021-02-04 12:50:00|652.85|652.75|653.05|652.95|653.05|652.95|652.75|652.65|56
1612443300000|2021-02-04 12:55:00|652.95|652.85|653.05|652.95|653.15|653.05|652.95|652.85|86
1612443600000|2021-02-04 13:00:00|652.95|652.85|653.45|653.35|653.55|653.45|652.95|652.85|113
1612443900000|2021-02-04 13:05:00|653.35|653.25|653.35|653.25|653.45|653.35|653.25|653.15|62
1612444200000|2021-02-04 13:10:00|653.45|653.35|653.45|653.35|653.55|653.45|653.15|653.05|108
1612444500000|2021-02-04 13:15:00|653.35|653.25|653.65|653.55|653.75|653.65|653.35|653.25|89
1612444800000|2021-02-04 13:20:00|653.55|653.45|653.45|653.35|653.65|653.55|653.35|653.25|140
1612445100000|2021-02-04 13:25:00|653.35|653.25|653.25|653.15|653.75|653.65|653.25|653.15|84
1612445400000|2021-02-04 13:30:00|653.35|653.25|653.25|653.15|653.55|653.45|653.15|653.05|91
1612445700000|2021-02-04 13:35:00|653.35|653.25|653.25|653.15|653.45|653.35|653.15|653.05|86
1612446000000|2021-02-04 13:40:00|653.35|653.25|653.65|653.55|653.75|653.65|653.25|653.15|91
1612446300000|2021-02-04 13:45:00|653.55|653.45|653.35|653.25|653.65|653.55|653.15|653.05|40
1612446600000|2021-02-04 13:50:00|653.25|653.15|653.15|653.05|653.45|653.35|652.85|652.75|118
1612446900000|2021-02-04 13:55:00|653.25|653.15|652.45|652.35|653.25|653.15|652.35|652.25|95
1612447200000|2021-02-04 14:00:00|652.55|652.45|652.75|652.65|652.95|652.85|652.45|652.35|116
1612447500000|2021-02-04 14:05:00|652.85|652.75|652.45|652.35|652.85|652.75|652.35|652.25|89
1612447800000|2021-02-04 14:10:00|652.35|652.25|652.25|652.15|652.55|652.45|652.25|652.15|69
1612448100000|2021-02-04 14:15:00|652.35|652.25|652.45|652.35|652.75|652.65|652.25|652.15|99
1612448400000|2021-02-04 14:20:00|652.35|652.25|652.25|652.15|652.55|652.45|652.25|652.15|74
1612448700000|2021-02-04 14:25:00|652.15|652.05|652.55|652.45|652.85|652.75|652.15|652.05|95
1612449000000|2021-02-04 14:30:00|652.65|652.55|652.05|651.95|653.05|652.95|651.95|651.85|229
1612449300000|2021-02-04 14:35:00|651.95|651.85|651.75|651.65|652.25|652.15|651.75|651.65|198
1612449600000|2021-02-04 14:40:00|651.85|651.75|651.95|651.85|652.25|652.15|651.75|651.65|121
1612449900000|2021-02-04 14:45:00|651.85|651.75|652.95|652.85|652.95|652.85|651.85|651.75|182
1612450200000|2021-02-04 14:50:00|652.85|652.75|652.45|652.35|652.85|652.75|652.15|652.05|159
1612450500000|2021-02-04 14:55:00|652.35|652.25|652.95|652.85|652.95|652.85|652.35|652.25|133
1612450800000|2021-02-04 15:00:00|652.85|652.75|652.95|652.85|652.95|652.85|652.35|652.25|175
1612451100000|2021-02-04 15:05:00|653.05|652.95|653.45|653.35|653.75|653.65|653.05|652.95|186
1612451400000|2021-02-04 15:10:00|653.38|653.28|653.98|653.88|653.98|653.88|653.28|653.18|143
1612451700000|2021-02-04 15:15:00|653.88|653.78|654.48|654.38|654.78|654.68|653.88|653.78|154
1612452000000|2021-02-04 15:20:00|654.38|654.28|654.28|654.18|654.58|654.48|654.18|654.08|194
1612452300000|2021-02-04 15:25:00|654.18|654.08|652.58|652.48|654.18|654.08|652.28|652.18|276
1612452600000|2021-02-04 15:30:00|652.48|652.38|652.48|652.38|652.98|652.88|652.38|652.28|203
1612452900000|2021-02-04 15:35:00|652.38|652.28|652.78|652.68|652.88|652.78|652.28|652.18|185
1612453200000|2021-02-04 15:40:00|652.68|652.58|652.98|652.88|652.98|652.88|652.58|652.48|139
1612453500000|2021-02-04 15:45:00|652.88|652.78|653.38|653.28|653.38|653.28|652.78|652.68|166
1612453800000|2021-02-04 15:50:00|653.28|653.18|654.08|653.98|654.18|654.08|653.18|653.08|247
1612454100000|2021-02-04 15:55:00|653.98|653.88|653.58|653.48|654.08|653.98|653.48|653.38|150
1612454400000|2021-02-04 16:00:00|653.48|653.38|654.58|654.48|654.58|654.48|653.48|653.38|188
1612454700000|2021-02-04 16:05:00|654.48|654.38|654.58|654.48|654.68|654.58|654.28|654.18|144
1612455000000|2021-02-04 16:10:00|654.48|654.38|654.28|654.18|654.78|654.68|653.98|653.88|246
1612455300000|2021-02-04 16:15:00|654.18|654.08|654.28|654.18|654.38|654.28|654.08|653.98|90
1612455600000|2021-02-04 16:20:00|654.38|654.28|654.48|654.38|654.68|654.58|654.18|654.08|194
1612455900000|2021-02-04 16:25:00|654.58|654.48|654.18|654.08|654.68|654.58|654.08|653.98|249
1612456200000|2021-02-04 16:30:00|654.28|653.98|654.58|654.28|655.08|654.78|654.18|653.88|329
1612456500000|2021-02-04 16:35:00|654.48|654.18|654.28|653.98|654.78|654.48|654.18|653.88|145
1612456800000|2021-02-04 16:40:00|654.38|654.08|654.18|653.88|654.58|654.28|654.08|653.78|79
1612457100000|2021-02-04 16:45:00|654.08|653.78|654.68|654.38|654.68|654.38|654.08|653.78|17
1612457400000|2021-02-04 16:50:00|654.58|654.28|654.58|654.28|654.68|654.38|654.38|654.08|44
1612457700000|2021-02-04 16:55:00|654.68|654.38|654.78|654.48|654.88|654.58|654.58|654.28|51
1612458000000|2021-02-04 17:00:00|654.88|654.58|655.08|654.78|655.28|654.98|654.78|654.48|56
1612458300000|2021-02-04 17:05:00|654.98|654.68|655.08|654.78|655.08|654.78|654.58|654.28|44
1612458600000|2021-02-04 17:10:00|655.18|654.88|655.18|654.88|655.18|654.88|654.98|654.68|34
1612458900000|2021-02-04 17:15:00|655.08|654.78|655.38|655.08|655.48|655.18|655.08|654.78|32
1612459200000|2021-02-04 17:20:00|655.28|654.98|655.08|654.78|655.38|655.08|655.08|654.78|33
1612459500000|2021-02-04 17:25:00|655.18|654.88|654.88|654.58|655.18|654.88|654.68|654.38|122
1612459800000|2021-02-04 17:30:00|654.98|654.68|654.88|654.58|655.08|654.78|654.78|654.48|5
1612460100000|2021-02-04 17:35:00|654.98|654.68|654.88|654.58|655.18|654.88|654.88|654.58|33
1612460400000|2021-02-04 17:40:00|654.98|654.68|655.08|654.78|655.08|654.78|654.88|654.58|25
1612460700000|2021-02-04 17:45:00|654.98|654.68|655.38|655.08|655.38|655.08|654.98|654.68|27
1612461000000|2021-02-04 17:50:00|655.28|654.98|655.18|654.88|655.28|654.98|655.08|654.78|18
1612461300000|2021-02-04 17:55:00|655.28|654.98|655.18|654.88|655.28|654.98|655.08|654.78|22
1612461600000|2021-02-04 18:00:00|655.28|654.98|655.38|655.08|655.48|655.18|655.18|654.88|17
1612461900000|2021-02-04 18:05:00|655.48|655.18|655.48|655.18|655.48|655.18|655.38|655.08|6
1612462200000|2021-02-04 18:10:00|655.38|655.08|655.68|655.38|655.78|655.48|655.38|655.08|26
1612462500000|2021-02-04 18:15:00|655.78|655.48|655.58|655.28|655.78|655.48|655.58|655.28|15
1612462800000|2021-02-04 18:20:00|655.48|655.18|655.68|655.38|655.68|655.38|655.48|655.18|12
1612463100000|2021-02-04 18:25:00|655.58|655.28|655.68|655.38|655.78|655.48|655.58|655.28|11
1612463400000|2021-02-04 18:30:00|655.78|655.48|655.68|655.38|655.88|655.58|655.68|655.38|18
1612463700000|2021-02-04 18:35:00|655.78|655.48|655.78|655.48|655.98|655.68|655.68|655.38|15
1612464000000|2021-02-04 18:40:00|655.88|655.58|655.88|655.58|655.98|655.68|655.78|655.48|6
1612464300000|2021-02-04 18:45:00|655.78|655.48|655.98|655.68|656.08|655.78|655.78|655.48|11
1612464600000|2021-02-04 18:50:00|656.08|655.78|655.88|655.58|656.08|655.78|655.88|655.58|24
1612464900000|2021-02-04 18:55:00|655.98|655.68|655.98|655.68|656.08|655.78|655.98|655.68|5
1612465200000|2021-02-04 19:00:00|655.88|655.58|655.98|655.68|655.98|655.68|655.88|655.58|9
1612465500000|2021-02-04 19:05:00|656.08|655.78|655.98|655.68|656.08|655.78|655.98|655.68|15
1612465800000|2021-02-04 19:10:00|655.88|655.58|655.88|655.58|655.98|655.68|655.78|655.48|8
1612466100000|2021-02-04 19:15:00|655.78|655.48|655.88|655.58|655.88|655.58|655.78|655.48|6
1612466400000|2021-02-04 19:20:00|655.78|655.48|655.78|655.48|655.88|655.58|655.68|655.38|4
1612466700000|2021-02-04 19:25:00|655.88|655.58|655.78|655.48|655.88|655.58|655.78|655.48|8
1612467000000|2021-02-04 19:30:00|655.88|655.58|655.88|655.58|655.88|655.58|655.78|655.48|6
1612467300000|2021-02-04 19:35:00|655.78|655.48|655.78|655.48|655.88|655.58|655.78|655.48|3
1612467600000|2021-02-04 19:40:00|655.88|655.58|655.88|655.58|655.88|655.58|655.88|655.58|5
1612467900000|2021-02-04 19:45:00|655.98|655.68|655.98|655.68|655.98|655.68|655.88|655.58|2
1612468200000|2021-02-04 19:50:00|655.88|655.58|655.68|655.38|655.88|655.58|655.68|655.38|10
1612468500000|2021-02-04 19:55:00|655.78|655.48|655.78|655.48|655.98|655.68|655.78|655.48|8
1612468800000|2021-02-04 20:00:00|655.88|655.58|655.78|655.48|655.88|655.58|655.78|655.48|2
1612469100000|2021-02-04 20:05:00|655.68|655.38|655.78|655.48|655.78|655.48|655.68|655.38|7
1612469400000|2021-02-04 20:10:00|655.68|655.38|655.38|655.08|655.68|655.38|655.38|655.08|9
1612469700000|2021-02-04 20:15:00|655.48|655.18|655.38|655.08|655.48|655.18|655.38|655.08|5
1612470000000|2021-02-04 20:20:00|655.48|655.18|655.48|655.18|655.48|655.18|655.38|655.08|0
1612470300000|2021-02-04 20:25:00|655.58|655.28|655.58|655.28|655.58|655.28|655.58|655.28|3
1612470600000|2021-02-04 20:30:00|655.68|655.38|655.68|655.38|655.78|655.48|655.58|655.28|2
1612470900000|2021-02-04 20:35:00|655.78|655.48|655.88|655.58|655.88|655.58|655.78|655.48|0
1612471200000|2021-02-04 20:40:00|655.78|655.48|655.98|655.68|656.08|655.78|655.78|655.48|7
1612471500000|2021-02-04 20:45:00|656.08|655.78|655.78|655.48|656.08|655.78|655.78|655.48|13
1612471800000|2021-02-04 20:50:00|655.88|655.58|656.18|655.88|656.18|655.88|655.78|655.48|33
1612472100000|2021-02-04 20:55:00|656.28|655.98|656.48|656.18|656.48|656.18|656.18|655.88|52
1612472400000|2021-02-04 21:00:00|656.68|655.98|656.48|655.98|656.68|656.18|656.28|655.78|0
1612472700000|2021-02-04 21:05:00|656.58|656.08|656.68|656.18|656.88|656.38|656.58|656.08|0
1612473000000|2021-02-04 21:10:00|656.78|656.28|656.88|656.38|656.98|656.48|656.68|656.18|0
1612473300000|2021-02-04 21:15:00|656.78|656.28|656.78|656.28|656.88|656.38|656.78|656.28|0
1612473600000|2021-02-04 21:20:00|656.88|656.38|656.88|656.38|656.98|656.48|656.88|656.38|0
1612474200000|2021-02-04 21:30:00|656.98|656.48|656.58|656.08|657.18|656.68|656.58|656.08|0
1612474500000|2021-02-04 21:35:00|656.68|656.18|656.78|656.28|656.78|656.28|656.58|656.08|0
1612474800000|2021-02-04 21:40:00|656.68|656.18|656.78|656.28|656.88|656.38|656.68|656.18|0
1612475100000|2021-02-04 21:45:00|656.68|656.18|656.68|656.18|656.78|656.28|656.58|656.08|0
1612475400000|2021-02-04 21:50:00|656.78|656.28|656.78|656.28|656.78|656.28|656.58|656.08|0
1612475700000|2021-02-04 21:55:00|656.68|656.18|656.68|656.18|656.88|656.38|656.68|656.18|0
1612476000000|2021-02-04 22:00:00|656.78|656.28|656.78|656.28|656.78|656.28|656.68|656.18|0
1612476600000|2021-02-04 22:10:00|656.68|656.18|656.68|656.18|656.68|656.18|656.68|656.18|0
1612477200000|2021-02-04 22:20:00|656.78|656.28|656.68|656.18|656.78|656.28|656.68|656.18|0
1612478100000|2021-02-04 22:35:00|656.58|656.08|656.58|656.08|656.68|656.18|656.58|656.08|0
1612478400000|2021-02-04 22:40:00|656.48|655.98|656.48|655.98|656.48|655.98|656.48|655.98|0
1612479000000|2021-02-04 22:50:00|656.38|655.88|656.48|655.98|656.48|655.98|656.38|655.88|0
1612479300000|2021-02-04 22:55:00|656.38|655.88|656.48|655.98|656.48|655.98|656.38|655.88|0
1612479600000|2021-02-04 23:00:00|656.38|655.88|656.68|656.18|656.78|656.28|656.38|655.88|0
1612479900000|2021-02-04 23:05:00|656.58|656.08|656.78|656.28|656.88|656.38|656.58|656.08|0
1612480200000|2021-02-04 23:10:00|656.88|656.38|656.68|656.18|656.88|656.38|656.68|656.18|0
1612480500000|2021-02-04 23:15:00|656.78|656.28|656.78|656.28|656.78|656.28|656.68|656.18|0
1612480800000|2021-02-04 23:20:00|656.68|656.18|656.58|656.08|656.68|656.18|656.58|656.08|0
1612481100000|2021-02-04 23:25:00|656.48|655.98|656.48|655.98|656.58|656.08|656.38|655.88|0
1612481400000|2021-02-04 23:30:00|656.38|655.88|656.48|655.98|656.48|655.98|656.38|655.88|0
1612481700000|2021-02-04 23:35:00|656.38|655.88|656.38|655.88|656.48|655.98|656.18|655.68|0
1612482000000|2021-02-04 23:40:00|656.18|655.68|656.38|655.88|656.38|655.88|656.18|655.68|0
1612482300000|2021-02-04 23:45:00|656.48|655.98|656.58|656.08|656.58|656.08|656.38|655.88|0
1612482600000|2021-02-04 23:50:00|656.48|655.98|656.78|656.28|656.78|656.28|656.48|655.98|0
1612482900000|2021-02-04 23:55:00|656.68|656.18|656.68|656.18|656.78|656.28|656.58|656.08|0
1612483200000|2021-02-05 00:00:00|656.58|656.08|656.68|656.18|656.68|656.18|656.48|655.98|0
1612483500000|2021-02-05 00:05:00|656.58|656.08|656.58|656.08|656.78|656.28|656.48|655.98|0
1612483800000|2021-02-05 00:10:00|656.48|655.98|656.48|655.98|656.68|656.18|656.48|655.98|0
1612484100000|2021-02-05 00:15:00|656.58|656.08|656.48|655.98|656.98|656.48|656.48|655.98|0
1612484400000|2021-02-05 00:20:00|656.58|656.08|656.48|655.98|656.68|656.18|656.38|655.88|0
1612484700000|2021-02-05 00:25:00|656.38|655.88|656.38|655.88|656.48|655.98|656.18|655.68|0
1612485000000|2021-02-05 00:30:00|656.48|655.98|656.38|655.88|656.48|655.98|656.38|655.88|0
1612485300000|2021-02-05 00:35:00|656.28|655.78|655.98|655.48|656.28|655.78|655.98|655.48|0
1612485600000|2021-02-05 00:40:00|656.08|655.58|655.98|655.48|656.28|655.78|655.98|655.48|0
1612485900000|2021-02-05 00:45:00|656.08|655.58|655.98|655.48|656.18|655.68|655.98|655.48|0
1612486200000|2021-02-05 00:50:00|656.08|655.58|656.18|655.68|656.28|655.78|656.08|655.58|0
1612486500000|2021-02-05 00:55:00|656.28|655.78|656.28|655.78|656.38|655.88|656.18|655.68|0
1612486800000|2021-02-05 01:00:00|656.18|655.68|656.18|655.68|656.18|655.68|655.98|655.48|0
1612487100000|2021-02-05 01:05:00|656.28|655.78|655.98|655.48|656.28|655.78|655.98|655.48|0
1612487400000|2021-02-05 01:10:00|656.08|655.58|656.18|655.68|656.18|655.68|655.98|655.48|0
1612487700000|2021-02-05 01:15:00|656.28|655.78|656.28|655.78|656.48|655.98|656.28|655.78|0
1612488000000|2021-02-05 01:20:00|656.18|655.68|656.28|655.78|656.48|655.98|656.18|655.68|0
1612488300000|2021-02-05 01:25:00|656.18|655.68|656.28|655.78|656.48|655.98|656.18|655.68|0
1612488600000|2021-02-05 01:30:00|656.38|655.88|656.78|656.28|656.78|656.28|656.28|655.78|0
1612488900000|2021-02-05 01:35:00|656.88|656.38|656.78|656.28|656.98|656.48|656.78|656.28|0
1612489200000|2021-02-05 01:40:00|656.88|656.38|656.98|656.48|656.98|656.48|656.78|656.28|0
1612489500000|2021-02-05 01:45:00|657.08|656.58|657.08|656.58|657.18|656.68|656.98|656.48|0
1612489800000|2021-02-05 01:50:00|657.18|656.68|657.28|656.78|657.28|656.78|656.78|656.28|0
1612490100000|2021-02-05 01:55:00|657.18|656.68|657.48|656.98|657.48|656.98|657.18|656.68|0
1612490400000|2021-02-05 02:00:00|657.58|657.08|657.68|657.18|657.88|657.38|657.48|656.98|0
1612490700000|2021-02-05 02:05:00|657.78|657.28|657.68|657.18|657.88|657.38|657.68|657.18|0
1612491000000|2021-02-05 02:10:00|657.78|657.28|657.78|657.28|657.78|657.28|657.48|656.98|0
1612491300000|2021-02-05 02:15:00|657.88|657.38|657.88|657.38|657.88|657.38|657.78|657.28|0
1612491600000|2021-02-05 02:20:00|657.78|657.28|657.88|657.38|657.88|657.38|657.68|657.18|0
1612491900000|2021-02-05 02:25:00|657.98|657.48|657.88|657.38|657.98|657.48|657.88|657.38|0
1612492200000|2021-02-05 02:30:00|657.78|657.28|657.98|657.48|657.98|657.48|657.68|657.18|0
1612492500000|2021-02-05 02:35:00|657.88|657.38|657.88|657.38|657.98|657.48|657.68|657.18|0
1612492800000|2021-02-05 02:40:00|657.78|657.28|657.38|656.88|657.78|657.28|657.38|656.88|0
1612493100000|2021-02-05 02:45:00|657.48|656.98|657.48|656.98|657.48|656.98|657.48|656.98|0
1612493400000|2021-02-05 02:50:00|657.38|656.88|657.48|656.98|657.48|656.98|657.38|656.88|0
1612493700000|2021-02-05 02:55:00|657.58|657.08|657.48|656.98|657.68|657.18|657.48|656.98|0
1612494000000|2021-02-05 03:00:00|657.58|657.08|657.48|656.98|657.68|657.18|657.38|656.88|0
1612494300000|2021-02-05 03:05:00|657.58|657.08|657.48|656.98|657.68|657.18|657.48|656.98|0
1612494600000|2021-02-05 03:10:00|657.58|657.08|657.38|656.88|657.68|657.18|657.38|656.88|0
1612494900000|2021-02-05 03:15:00|657.48|656.98|657.48|656.98|657.48|656.98|657.38|656.88|0
1612495200000|2021-02-05 03:20:00|657.58|657.08|657.68|657.18|657.68|657.18|657.48|656.98|0
1612495500000|2021-02-05 03:25:00|657.58|657.08|657.48|656.98|657.58|657.08|657.38|656.88|0
1612495800000|2021-02-05 03:30:00|657.38|656.88|657.48|656.98|657.48|656.98|657.38|656.88|0
1612496100000|2021-02-05 03:35:00|657.38|656.88|657.38|656.88|657.38|656.88|657.38|656.88|0
1612496400000|2021-02-05 03:40:00|657.48|656.98|657.28|656.78|657.68|657.18|657.18|656.68|0
1612496700000|2021-02-05 03:45:00|657.18|656.68|657.48|656.98|657.48|656.98|657.18|656.68|0
1612497000000|2021-02-05 03:50:00|657.58|657.08|657.48|656.98|657.58|657.08|657.48|656.98|0
1612497300000|2021-02-05 03:55:00|657.38|656.88|657.48|656.98|657.48|656.98|657.28|656.78|0
1612497600000|2021-02-05 04:00:00|657.38|656.88|657.78|657.28|657.78|657.28|657.28|656.78|0
1612497900000|2021-02-05 04:05:00|657.68|657.18|657.78|657.28|657.78|657.28|657.68|657.18|0
1612498200000|2021-02-05 04:10:00|657.68|657.18|657.68|657.18|657.78|657.28|657.58|657.08|0
1612498500000|2021-02-05 04:15:00|657.58|657.08|657.68|657.18|657.68|657.18|657.48|656.98|0
1612498800000|2021-02-05 04:20:00|657.58|657.08|657.78|657.28|657.78|657.28|657.58|657.08|0
1612499100000|2021-02-05 04:25:00|657.68|657.18|657.68|657.18|657.78|657.28|657.48|656.98|0
1612499400000|2021-02-05 04:30:00|657.48|656.98|657.68|657.18|657.68|657.18|657.48|656.98|0
1612499700000|2021-02-05 04:35:00|657.58|657.08|657.48|656.98|657.68|657.18|657.38|656.88|0
1612500000000|2021-02-05 04:40:00|657.58|657.08|657.48|656.98|657.68|657.18|657.48|656.98|0
1612500300000|2021-02-05 04:45:00|657.58|657.08|657.48|656.98|657.68|657.18|657.48|656.98|0
1612500600000|2021-02-05 04:50:00|657.58|657.08|657.68|657.18|657.68|657.18|657.58|657.08|0
1612500900000|2021-02-05 04:55:00|657.58|657.08|657.68|657.18|657.68|657.18|657.48|656.98|0
1612501200000|2021-02-05 05:00:00|657.58|657.08|657.68|657.18|657.68|657.18|657.48|656.98|0
1612501500000|2021-02-05 05:05:00|657.78|657.28|657.68|657.18|657.78|657.28|657.38|656.88|0
1612501800000|2021-02-05 05:10:00|657.58|657.08|657.48|656.98|657.68|657.18|657.48|656.98|0
1612502100000|2021-02-05 05:15:00|657.58|657.08|657.68|657.18|657.68|657.18|657.48|656.98|0
1612502700000|2021-02-05 05:25:00|657.58|657.08|657.68|657.18|657.68|657.18|657.48|656.98|0
1612503000000|2021-02-05 05:30:00|657.58|657.08|657.88|657.38|658.08|657.58|657.58|657.08|0
1612503300000|2021-02-05 05:35:00|657.98|657.48|658.08|657.58|658.08|657.58|657.88|657.38|0
1612503600000|2021-02-05 05:40:00|657.98|657.48|657.88|657.38|658.08|657.58|657.88|657.38|0
1612503900000|2021-02-05 05:45:00|658.08|657.58|657.88|657.38|658.08|657.58|657.88|657.38|0
1612504200000|2021-02-05 05:50:00|657.98|657.48|657.88|657.38|658.08|657.58|657.88|657.38|0
1612504500000|2021-02-05 05:55:00|657.98|657.48|658.18|657.68|658.18|657.68|657.98|657.48|0
1612504800000|2021-02-05 06:00:00|658.08|657.58|658.18|657.68|658.18|657.68|658.08|657.58|0
1612505100000|2021-02-05 06:05:00|658.08|657.58|658.38|657.88|658.38|657.88|658.08|657.58|0
1612505400000|2021-02-05 06:10:00|658.28|657.78|658.28|657.78|658.38|657.88|658.18|657.68|0
1612505700000|2021-02-05 06:15:00|658.38|657.88|658.38|657.88|658.48|657.98|658.28|657.78|0
1612506000000|2021-02-05 06:20:00|658.28|657.78|658.38|657.88|658.38|657.88|658.08|657.58|0
1612506300000|2021-02-05 06:25:00|658.48|657.98|658.38|657.88|658.58|658.08|658.38|657.88|0
1612506600000|2021-02-05 06:30:00|658.48|657.98|658.68|658.18|658.68|658.18|658.38|657.88|0
1612506900000|2021-02-05 06:35:00|658.78|658.28|658.58|658.08|658.88|658.38|658.58|658.08|0
1612507200000|2021-02-05 06:40:00|658.48|657.98|658.38|657.88|658.48|657.98|658.18|657.68|0
1612507800000|2021-02-05 06:50:00|658.48|657.98|658.38|657.88|658.48|657.98|658.38|657.88|0
1612508100000|2021-02-05 06:55:00|658.28|657.78|658.18|657.68|658.28|657.78|658.08|657.58|0
1612508400000|2021-02-05 07:00:00|658.28|657.78|657.18|656.88|658.98|658.68|657.18|656.88|127
1612508700000|2021-02-05 07:05:00|657.38|657.08|657.28|656.98|657.68|657.38|656.98|656.68|117
1612509000000|2021-02-05 07:10:00|657.18|656.88|656.88|656.58|657.28|656.98|656.68|656.38|49
1612509300000|2021-02-05 07:15:00|656.78|656.48|657.38|657.08|657.38|657.08|656.78|656.48|120
1612509600000|2021-02-05 07:20:00|657.28|656.98|656.48|656.18|657.28|656.98|656.48|656.18|71
1612509900000|2021-02-05 07:25:00|656.58|656.28|656.88|656.58|657.08|656.78|656.58|656.28|53
1612510200000|2021-02-05 07:30:00|656.78|656.48|657.08|656.78|657.28|656.98|656.78|656.48|68
1612510500000|2021-02-05 07:35:00|656.98|656.68|657.18|656.88|657.28|656.98|656.88|656.58|72
1612510800000|2021-02-05 07:40:00|657.08|656.78|656.88|656.58|657.18|656.88|656.78|656.48|44
1612511100000|2021-02-05 07:45:00|656.78|656.48|657.08|656.78|657.18|656.88|656.78|656.48|104
1612511400000|2021-02-05 07:50:00|656.98|656.68|656.88|656.58|657.28|656.98|656.88|656.58|61
1612511700000|2021-02-05 07:55:00|656.98|656.68|657.78|657.48|657.78|657.48|656.88|656.58|77
1612512000000|2021-02-05 08:00:00|657.68|657.58|656.58|656.48|657.78|657.68|656.48|656.38|684
1612512300000|2021-02-05 08:05:00|656.48|656.38|655.58|655.48|656.48|656.38|655.58|655.48|356
1612512600000|2021-02-05 08:10:00|655.68|655.58|656.18|656.08|656.18|656.08|655.38|655.28|226
1612512900000|2021-02-05 08:15:00|656.08|655.98|655.68|655.58|656.28|656.18|655.58|655.48|192
1612513200000|2021-02-05 08:20:00|655.78|655.68|655.68|655.58|656.18|656.08|655.58|655.48|135
1612513500000|2021-02-05 08:25:00|655.78|655.68|654.88|654.78|655.78|655.68|654.78|654.68|199
1612513800000|2021-02-05 08:30:00|654.78|654.68|655.58|655.48|655.78|655.68|654.68|654.58|220
1612514100000|2021-02-05 08:35:00|655.48|655.38|655.18|655.08|655.58|655.48|654.98|654.88|108
1612514400000|2021-02-05 08:40:00|655.22|655.12|654.72|654.62|655.42|655.32|654.52|654.42|166
1612514700000|2021-02-05 08:45:00|654.62|654.52|655.12|655.02|655.22|655.12|654.62|654.52|100
1612515000000|2021-02-05 08:50:00|655.22|655.12|654.82|654.72|655.22|655.12|654.62|654.52|126
1612515300000|2021-02-05 08:55:00|654.92|654.82|654.92|654.82|655.22|655.12|654.32|654.22|259
1612515600000|2021-02-05 09:00:00|654.82|654.72|654.42|654.32|654.92|654.82|654.42|654.32|95
1612515900000|2021-02-05 09:05:00|654.32|654.22|654.92|654.82|654.92|654.82|654.32|654.22|82
1612516200000|2021-02-05 09:10:00|654.82|654.72|655.12|655.02|655.22|655.12|654.72|654.62|82
1612516500000|2021-02-05 09:15:00|655.22|655.12|655.22|655.12|655.32|655.22|655.12|655.02|44
1612516800000|2021-02-05 09:20:00|655.12|655.02|655.42|655.32|655.42|655.32|655.12|655.02|58
1612517100000|2021-02-05 09:25:00|655.32|655.22|655.12|655.02|655.52|655.42|655.12|655.02|57
1612517400000|2021-02-05 09:30:00|655.22|655.12|655.82|655.72|655.92|655.82|655.02|654.92|137
1612517700000|2021-02-05 09:35:00|655.72|655.62|655.62|655.52|655.82|655.72|655.62|655.52|48
1612518000000|2021-02-05 09:40:00|655.52|655.42|655.92|655.82|655.92|655.82|655.52|655.42|45
1612518300000|2021-02-05 09:45:00|655.82|655.72|655.62|655.52|656.02|655.92|655.62|655.52|23
1612518600000|2021-02-05 09:50:00|655.72|655.62|655.92|655.82|656.02|655.92|655.62|655.52|38
1612518900000|2021-02-05 09:55:00|656.02|655.92|655.52|655.42|656.22|656.12|655.52|655.42|75
1612519200000|2021-02-05 10:00:00|655.62|655.52|655.72|655.62|655.82|655.72|655.32|655.22|82
1612519500000|2021-02-05 10:05:00|655.82|655.72|655.42|655.32|655.92|655.82|655.42|655.32|51
1612519800000|2021-02-05 10:10:00|655.52|655.42|656.02|655.92|656.02|655.92|655.42|655.32|69
1612520100000|2021-02-05 10:15:00|655.92|655.82|656.12|656.02|656.12|656.02|655.82|655.72|104
1612520400000|2021-02-05 10:20:00|656.02|655.92|656.02|655.92|656.22|656.12|655.92|655.82|52
1612520700000|2021-02-05 10:25:00|656.12|656.02|656.02|655.92|656.22|656.12|656.02|655.92|56
1612521000000|2021-02-05 10:30:00|656.12|656.02|655.92|655.82|656.22|656.12|655.92|655.82|82
1612521300000|2021-02-05 10:35:00|656.02|655.92|656.52|656.42|656.52|656.42|655.92|655.82|57
1612521600000|2021-02-05 10:40:00|656.42|656.32|656.42|656.32|656.82|656.72|656.42|656.32|130
1612521900000|2021-02-05 10:45:00|656.32|656.22|656.52|656.42|656.62|656.52|656.22|656.12|67
1612522200000|2021-02-05 10:50:00|656.42|656.32|655.72|655.62|656.52|656.42|655.62|655.52|105
1612522500000|2021-02-05 10:55:00|655.82|655.72|655.72|655.62|656.02|655.92|655.62|655.52|142
1612522800000|2021-02-05 11:00:00|655.82|655.72|656.22|656.12|656.32|656.22|655.72|655.62|109
1612523100000|2021-02-05 11:05:00|656.32|656.22|656.42|656.32|656.42|656.32|656.02|655.92|45
1612523400000|2021-02-05 11:10:00|656.32|656.22|656.22|656.12|656.42|656.32|656.02|655.92|72
1612523700000|2021-02-05 11:15:00|656.12|656.02|656.22|656.12|656.42|656.32|656.02|655.92|63
1612524000000|2021-02-05 11:20:00|656.12|656.02|656.22|656.12|656.32|656.22|656.02|655.92|64
1612524300000|2021-02-05 11:25:00|656.32|656.22|656.12|656.02|656.42|656.32|656.02|655.92|83
1612524600000|2021-02-05 11:30:00|656.02|655.92|655.62|655.52|656.12|656.02|655.52|655.42|41
1612524900000|2021-02-05 11:35:00|655.52|655.42|655.72|655.62|655.82|655.72|655.42|655.32|111
1612525200000|2021-02-05 11:40:00|655.62|655.52|656.02|655.92|656.12|656.02|655.52|655.42|30
1612525500000|2021-02-05 11:45:00|655.92|655.82|656.02|655.92|656.12|656.02|655.92|655.82|38
1612525800000|2021-02-05 11:50:00|656.12|656.02|656.32|656.22|656.32|656.22|656.12|656.02|30
1612526100000|2021-02-05 11:55:00|656.22|656.12|656.12|656.02|656.32|656.22|656.02|655.92|71
1612526400000|2021-02-05 12:00:00|656.02|655.92|656.32|656.22|656.32|656.22|656.02|655.92|121
1612526700000|2021-02-05 12:05:00|656.22|656.12|656.42|656.32|656.52|656.42|656.22|656.12|91
1612527000000|2021-02-05 12:10:00|656.32|656.22|656.52|656.42|656.72|656.62|656.32|656.22|87
1612527300000|2021-02-05 12:15:00|656.62|656.52|656.42|656.32|656.72|656.62|656.32|656.22|67
1612527600000|2021-02-05 12:20:00|656.52|656.42|656.62|656.52|656.62|656.52|656.32|656.22|41
1612527900000|2021-02-05 12:25:00|656.52|656.42|656.32|656.22|656.52|656.42|656.32|656.22|24
1612528200000|2021-02-05 12:30:00|656.42|656.32|656.02|655.92|656.42|656.32|656.02|655.92|37
1612528500000|2021-02-05 12:35:00|656.12|656.02|656.12|656.02|656.12|656.02|655.92|655.82|51
1612528800000|2021-02-05 12:40:00|656.02|655.92|656.02|655.92|656.02|655.92|655.82|655.72|38
1612529100000|2021-02-05 12:45:00|655.92|655.82|656.22|656.12|656.32|656.22|655.92|655.82|19
1612529400000|2021-02-05 12:50:00|656.12|656.02|656.32|656.22|656.62|656.52|656.12|656.02|115
1612529700000|2021-02-05 12:55:00|656.22|656.12|656.12|656.02|656.42|656.32|656.12|656.02|39
1612530000000|2021-02-05 13:00:00|656.22|656.12|655.82|655.72|656.22|656.12|655.72|655.62|60
1612530300000|2021-02-05 13:05:00|655.92|655.82|655.72|655.62|655.92|655.82|655.52|655.42|65
1612530600000|2021-02-05 13:10:00|655.62|655.52|655.62|655.52|655.72|655.62|655.52|655.42|40
1612530900000|2021-02-05 13:15:00|655.52|655.42|655.42|655.32|655.62|655.52|655.42|655.32|51
1612531200000|2021-02-05 13:20:00|655.52|655.42|656.22|656.12|656.22|656.12|655.42|655.32|56
1612531500000|2021-02-05 13:25:00|656.12|656.02|656.02|655.92|656.22|656.12|656.02|655.92|40
1612531800000|2021-02-05 13:30:00|655.92|655.82|655.32|655.22|655.92|655.82|655.22|655.12|159
1612532100000|2021-02-05 13:35:00|655.42|655.32|655.62|655.52|655.72|655.62|655.32|655.22|88
1612532400000|2021-02-05 13:40:00|655.72|655.62|655.42|655.32|655.72|655.62|655.22|655.12|54
1612532700000|2021-02-05 13:45:00|655.52|655.42|655.32|655.22|655.52|655.42|655.22|655.12|61
1612533000000|2021-02-05 13:50:00|655.22|655.12|655.32|655.22|655.52|655.42|655.22|655.12|77
1612533300000|2021-02-05 13:55:00|655.22|655.12|654.92|654.82|655.42|655.32|654.82|654.72|84
1612533600000|2021-02-05 14:00:00|655.02|654.92|655.12|655.02|655.42|655.32|654.82|654.72|86
1612533900000|2021-02-05 14:05:00|655.22|655.12|655.32|655.22|655.32|655.22|655.12|655.02|45
1612534200000|2021-02-05 14:10:00|655.42|655.32|655.22|655.12|655.52|655.42|655.22|655.12|111
1612534500000|2021-02-05 14:15:00|655.32|655.22|655.42|655.32|655.42|655.32|655.32|655.22|35
1612534800000|2021-02-05 14:20:00|655.32|655.22|655.22|655.12|655.52|655.42|655.12|655.02|80
1612535100000|2021-02-05 14:25:00|655.32|655.22|655.32|655.22|655.32|655.22|655.02|654.92|103
1612535400000|2021-02-05 14:30:00|655.42|655.32|655.42|655.32|655.82|655.72|655.12|655.02|370
1612535700000|2021-02-05 14:35:00|655.32|655.22|654.92|654.82|655.42|655.32|654.72|654.62|284
1612536000000|2021-02-05 14:40:00|654.82|654.72|655.72|655.62|655.82|655.72|654.82|654.72|194
1612536300000|2021-02-05 14:45:00|655.62|655.52|655.62|655.52|655.82|655.72|655.52|655.42|195
1612536600000|2021-02-05 14:50:00|655.82|655.72|655.52|655.42|655.92|655.82|655.42|655.32|158
1612536900000|2021-02-05 14:55:00|655.42|655.32|654.22|654.12|655.42|655.32|654.22|654.12|294
1612537200000|2021-02-05 15:00:00|654.12|654.02|653.62|653.52|654.22|654.12|653.32|653.22|289
1612537500000|2021-02-05 15:05:00|653.52|653.42|653.62|653.52|653.82|653.72|653.02|652.92|299
1612537800000|2021-02-05 15:10:00|653.67|653.57|652.87|652.77|653.77|653.67|652.67|652.57|207
1612538100000|2021-02-05 15:15:00|652.77|652.67|652.47|652.37|652.87|652.77|652.17|652.07|217
1612538400000|2021-02-05 15:20:00|652.57|652.47|652.57|652.47|652.97|652.87|652.37|652.27|209
1612538700000|2021-02-05 15:25:00|652.67|652.57|653.77|653.67|653.77|653.67|652.57|652.47|151
1612539000000|2021-02-05 15:30:00|653.67|653.57|653.87|653.77|653.97|653.87|653.47|653.37|251
1612539300000|2021-02-05 15:35:00|653.77|653.67|653.97|653.87|654.17|654.07|653.67|653.57|102
1612539600000|2021-02-05 15:40:00|653.87|653.77|653.97|653.87|654.27|654.17|653.77|653.67|151
1612539900000|2021-02-05 15:45:00|653.87|653.77|653.77|653.67|653.87|653.77|653.67|653.57|112
1612540200000|2021-02-05 15:50:00|653.97|653.87|653.97|653.87|654.17|654.07|653.77|653.67|145
1612540500000|2021-02-05 15:55:00|654.07|653.97|653.97|653.87|654.27|654.17|653.87|653.77|76
1612540800000|2021-02-05 16:00:00|654.07|653.97|653.97|653.87|654.27|654.17|653.87|653.77|90
1612541100000|2021-02-05 16:05:00|653.87|653.77|653.67|653.57|654.07|653.97|653.57|653.47|161
1612541400000|2021-02-05 16:10:00|653.77|653.67|653.27|653.17|653.77|653.67|653.07|652.97|275
1612541700000|2021-02-05 16:15:00|653.17|653.07|652.87|652.77|653.37|653.27|652.87|652.77|218
1612542000000|2021-02-05 16:20:00|652.97|652.87|653.07|652.97|653.27|653.17|652.57|652.47|159
1612542300000|2021-02-05 16:25:00|652.97|652.87|653.07|652.97|653.17|653.07|652.87|652.77|208
1612542600000|2021-02-05 16:30:00|653.17|652.87|653.37|653.07|653.67|653.37|653.17|652.87|392
1612542900000|2021-02-05 16:35:00|653.47|653.17|653.87|653.57|653.97|653.67|653.47|653.17|182
1612543200000|2021-02-05 16:40:00|653.97|653.67|653.87|653.57|654.07|653.77|653.77|653.47|54
1612543500000|2021-02-05 16:45:00|653.77|653.47|653.87|653.57|653.87|653.57|653.67|653.37|30
1612543800000|2021-02-05 16:50:00|653.77|653.47|653.37|653.07|653.87|653.57|653.27|652.97|36
1612544100000|2021-02-05 16:55:00|653.27|652.97|652.87|652.57|653.37|653.07|652.87|652.57|84
1612544400000|2021-02-05 17:00:00|652.77|652.47|653.17|652.87|653.17|652.87|652.67|652.37|54
1612544700000|2021-02-05 17:05:00|653.07|652.77|653.27|652.97|653.57|653.27|653.07|652.77|53
1612545000000|2021-02-05 17:10:00|653.17|652.87|653.37|653.07|653.37|653.07|652.97|652.67|31
1612545300000|2021-02-05 17:15:00|653.27|652.97|653.47|653.17|653.57|653.27|653.17|652.87|24
1612545600000|2021-02-05 17:20:00|653.37|653.07|653.27|652.97|653.47|653.17|653.17|652.87|15
1612545900000|2021-02-05 17:25:00|653.37|653.07|653.37|653.07|653.47|653.17|653.27|652.97|22
1612546200000|2021-02-05 17:30:00|653.47|653.17|653.47|653.17|653.57|653.27|653.37|653.07|3
1612546500000|2021-02-05 17:35:00|653.57|653.27|653.57|653.27|653.57|653.27|653.37|653.07|9
1612546800000|2021-02-05 17:40:00|653.47|653.17|653.67|653.37|653.87|653.57|653.47|653.17|13
1612547100000|2021-02-05 17:45:00|653.77|653.47|653.47|653.17|653.77|653.47|653.37|653.07|16
1612547400000|2021-02-05 17:50:00|653.37|653.07|653.37|653.07|653.57|653.27|653.37|653.07|12
1612547700000|2021-02-05 17:55:00|653.47|653.17|653.67|653.37|653.77|653.47|653.47|653.17|15
1612548000000|2021-02-05 18:00:00|653.57|653.27|653.47|653.17|653.57|653.27|653.37|653.07|1
1612548300000|2021-02-05 18:05:00|653.37|653.07|653.17|652.87|653.47|653.17|653.17|652.87|6
1612548600000|2021-02-05 18:10:00|653.27|652.97|653.57|653.27|653.57|653.27|653.17|652.87|31
1612548900000|2021-02-05 18:15:00|653.47|653.17|653.77|653.47|653.87|653.57|653.47|653.17|15
1612549200000|2021-02-05 18:20:00|653.87|653.57|653.47|653.17|653.87|653.57|653.47|653.17|21
1612549500000|2021-02-05 18:25:00|653.57|653.27|653.57|653.27|653.67|653.37|653.47|653.17|4
1612549800000|2021-02-05 18:30:00|653.47|653.17|653.47|653.17|653.57|653.27|653.27|652.97|16
1612550100000|2021-02-05 18:35:00|653.57|653.27|653.57|653.27|653.67|653.37|653.47|653.17|13
1612550400000|2021-02-05 18:40:00|653.67|653.37|653.47|653.17|653.67|653.37|653.37|653.07|11
1612550700000|2021-02-05 18:45:00|653.37|653.07|653.67|653.37|653.77|653.47|653.37|653.07|17
1612551000000|2021-02-05 18:50:00|653.57|653.27|653.27|652.97|653.57|653.27|653.17|652.87|8
1612551300000|2021-02-05 18:55:00|653.17|652.87|653.07|652.77|653.27|652.97|652.97|652.67|12
1612551600000|2021-02-05 19:00:00|652.97|652.67|653.17|652.87|653.27|652.97|652.87|652.57|15
1612551900000|2021-02-05 19:05:00|653.07|652.77|653.17|652.87|653.27|652.97|653.07|652.77|1
1612552200000|2021-02-05 19:10:00|653.27|652.97|653.17|652.87|653.37|653.07|653.17|652.87|4
1612552500000|2021-02-05 19:15:00|653.27|652.97|653.17|652.87|653.27|652.97|653.07|652.77|3
1612552800000|2021-02-05 19:20:00|653.07|652.77|653.17|652.87|653.27|652.97|653.07|652.77|3
1612553100000|2021-02-05 19:25:00|653.27|652.97|653.57|653.27|653.57|653.27|653.17|652.87|6
1612553400000|2021-02-05 19:30:00|653.67|653.37|653.67|653.37|653.87|653.57|653.57|653.27|9
1612553700000|2021-02-05 19:35:00|653.57|653.27|653.67|653.37|653.67|653.37|653.47|653.17|7
1612554000000|2021-02-05 19:40:00|653.57|653.27|653.57|653.27|653.67|653.37|653.47|653.17|2
1612554300000|2021-02-05 19:45:00|653.47|653.17|653.57|653.27|653.77|653.47|653.47|653.17|44
1612554600000|2021-02-05 19:50:00|653.47|653.17|653.47|653.17|653.57|653.27|653.27|652.97|8
1612554900000|2021-02-05 19:55:00|653.37|653.07|653.47|653.17|653.57|653.27|653.37|653.07|1
1612555200000|2021-02-05 20:00:00|653.37|653.07|653.17|652.87|653.37|653.07|653.07|652.77|30
1612555500000|2021-02-05 20:05:00|653.27|652.97|653.27|652.97|653.37|653.07|653.17|652.87|4
1612555800000|2021-02-05 20:10:00|653.37|653.07|653.37|653.07|653.37|653.07|653.27|652.97|2
1612556100000|2021-02-05 20:15:00|653.47|653.17|653.47|653.17|653.57|653.27|653.37|653.07|5
1612556400000|2021-02-05 20:20:00|653.37|653.07|653.47|653.17|653.47|653.17|653.37|653.07|20
1612556700000|2021-02-05 20:25:00|653.37|653.07|653.07|652.77|653.47|653.17|653.07|652.77|13
1612557000000|2021-02-05 20:30:00|653.17|652.87|653.37|653.07|653.37|653.07|653.07|652.77|14
1612557300000|2021-02-05 20:35:00|653.47|653.17|653.37|653.07|653.57|653.27|653.37|653.07|6
1612557600000|2021-02-05 20:40:00|653.47|653.17|653.37|653.07|653.47|653.17|653.27|652.97|11
1612557900000|2021-02-05 20:45:00|653.47|653.17|653.27|652.97|653.57|653.27|653.27|652.97|26
1612558200000|2021-02-05 20:50:00|653.17|652.87|653.47|653.17|653.47|653.17|653.17|652.87|33
1612558500000|2021-02-05 20:55:00|653.57|653.27|654.07|653.77|654.17|653.87|653.47|653.17|67
1612558800000|2021-02-05 21:00:00|654.37|653.87|654.47|653.97|654.57|654.07|654.17|653.67|0
1612559100000|2021-02-05 21:05:00|654.37|653.87|654.67|654.17|654.67|654.17|654.37|653.87|0
1612559400000|2021-02-05 21:10:00|654.57|654.07|654.77|654.27|654.87|654.37|654.57|654.07|0
1612560000000|2021-02-05 21:20:00|654.87|654.37|654.77|654.27|654.87|654.37|654.77|654.27|0
1612560300000|2021-02-05 21:25:00|654.87|654.37|654.77|654.27|654.87|654.37|654.77|654.27|0
1612560600000|2021-02-05 21:30:00|654.67|654.17|654.77|654.27|654.77|654.27|654.67|654.17|0
1612560900000|2021-02-05 21:35:00|654.67|654.17|654.77|654.27|654.77|654.27|654.67|654.17|0
1612561200000|2021-02-05 21:40:00|654.87|654.37|654.77|654.27|654.87|654.37|654.77|654.27|0
1612561500000|2021-02-05 21:45:00|654.87|654.37|654.97|654.47|654.97|654.47|654.77|654.27|0
1612561800000|2021-02-05 21:50:00|654.87|654.37|654.87|654.37|654.97|654.47|654.87|654.37|0
1612562100000|2021-02-05 21:55:00|654.97|654.47|654.87|654.37|654.97|654.47|654.87|654.37|0
1612738800000|2021-02-07 23:00:00|666.63|666.13|666.43|665.93|666.83|666.33|666.43|665.93|0
1612739100000|2021-02-07 23:05:00|666.33|665.83|666.33|665.83|666.43|665.93|666.13|665.63|0
1612739400000|2021-02-07 23:10:00|666.23|665.73|666.43|665.93|666.53|666.03|666.23|665.73|0
1612739700000|2021-02-07 23:15:00|656.07|655.57|655.87|655.37|656.07|655.57|655.67|655.17|0
1612740000000|2021-02-07 23:20:00|655.97|655.47|655.87|655.37|656.07|655.57|655.77|655.27|0
1612740300000|2021-02-07 23:25:00|655.77|655.27|655.77|655.27|655.87|655.37|655.77|655.27|0
1612740600000|2021-02-07 23:30:00|655.67|655.17|655.47|654.97|655.67|655.17|655.27|654.77|0
1612740900000|2021-02-07 23:35:00|655.37|654.87|655.57|655.07|655.57|655.07|655.37|654.87|0
1612741200000|2021-02-07 23:40:00|655.67|655.17|655.97|655.47|655.97|655.47|655.57|655.07|0
1612741500000|2021-02-07 23:45:00|656.07|655.57|655.97|655.47|656.07|655.57|655.87|655.37|0
1612741800000|2021-02-07 23:50:00|655.87|655.37|655.97|655.47|655.97|655.47|655.87|655.37|0
1612742100000|2021-02-07 23:55:00|656.07|655.57|655.67|655.17|656.07|655.57|655.57|655.07|0
1612742400000|2021-02-08 00:00:00|655.57|655.07|655.37|654.87|655.57|655.07|655.07|654.57|0
1612742700000|2021-02-08 00:05:00|655.27|654.77|655.37|654.87|655.67|655.17|655.27|654.77|0
1612743000000|2021-02-08 00:10:00|655.47|654.97|655.67|655.17|655.67|655.17|655.17|654.67|0
1612743300000|2021-02-08 00:15:00|655.77|655.27|657.27|656.77|657.47|656.97|655.57|655.07|0
1612743600000|2021-02-08 00:20:00|657.37|656.87|657.87|657.37|658.07|657.57|657.27|656.77|0
1612743900000|2021-02-08 00:25:00|657.97|657.47|657.67|657.17|657.97|657.47|657.57|657.07|0
1612744200000|2021-02-08 00:30:00|666.73|666.23|666.63|666.13|667.03|666.53|666.53|666.03|0
1612744500000|2021-02-08 00:35:00|666.73|666.23|666.63|666.13|666.93|666.43|666.33|665.83|0
1612744800000|2021-02-08 00:40:00|666.73|666.23|666.83|666.33|667.03|666.53|666.63|666.13|0
1612745100000|2021-02-08 00:45:00|657.77|657.27|657.67|657.17|657.87|657.37|657.57|657.07|0
1612745400000|2021-02-08 00:50:00|657.77|657.27|657.67|657.17|657.87|657.37|657.57|657.07|0
1612745700000|2021-02-08 00:55:00|657.57|657.07|657.27|656.77|657.57|657.07|657.17|656.67|0
1612746000000|2021-02-08 01:00:00|657.17|656.67|657.07|656.57|657.27|656.77|656.97|656.47|0
1612746300000|2021-02-08 01:05:00|657.17|656.67|657.47|656.97|657.47|656.97|657.07|656.57|0
1612746600000|2021-02-08 01:10:00|657.37|656.87|657.47|656.97|657.57|657.07|657.27|656.77|0
1612746900000|2021-02-08 01:15:00|657.37|656.87|657.97|657.47|658.07|657.57|657.37|656.87|0
1612747200000|2021-02-08 01:20:00|657.87|657.37|658.07|657.57|658.17|657.67|657.77|657.27|0
1612747500000|2021-02-08 01:25:00|658.17|657.67|658.57|658.07|658.57|658.07|658.17|657.67|0
1612747800000|2021-02-08 01:30:00|658.67|658.17|658.47|657.97|658.67|658.17|658.37|657.87|0
1612748100000|2021-02-08 01:35:00|658.57|658.07|658.17|657.67|658.67|658.17|658.17|657.67|0
1612748400000|2021-02-08 01:40:00|658.27|657.77|658.17|657.67|658.47|657.97|658.17|657.67|0
1612748700000|2021-02-08 01:45:00|658.27|657.77|658.17|657.67|658.37|657.87|658.07|657.57|0
1612749000000|2021-02-08 01:50:00|658.07|657.57|658.17|657.67|658.37|657.87|658.07|657.57|0
1612749300000|2021-02-08 01:55:00|658.27|657.77|658.37|657.87|658.37|657.87|658.17|657.67|0
1612749600000|2021-02-08 02:00:00|658.47|657.97|658.37|657.87|658.57|658.07|658.17|657.67|0
1612749900000|2021-02-08 02:05:00|658.47|657.97|658.57|658.07|658.67|658.17|658.37|657.87|0
1612750200000|2021-02-08 02:10:00|658.47|657.97|658.27|657.77|658.57|658.07|658.17|657.67|0
1612750500000|2021-02-08 02:15:00|658.17|657.67|658.27|657.77|658.27|657.77|657.97|657.47|0
1612750800000|2021-02-08 02:20:00|658.37|657.87|658.37|657.87|658.37|657.87|658.27|657.77|0
1612751100000|2021-02-08 02:25:00|658.27|657.77|658.17|657.67|658.37|657.87|658.17|657.67|0
1612751400000|2021-02-08 02:30:00|658.27|657.77|658.47|657.97|658.67|658.17|658.27|657.77|0
1612751700000|2021-02-08 02:35:00|658.57|658.07|658.37|657.87|658.67|658.17|658.37|657.87|0
1612752000000|2021-02-08 02:40:00|658.47|657.97|658.37|657.87|658.57|658.07|658.37|657.87|0
1612752300000|2021-02-08 02:45:00|658.47|657.97|658.57|658.07|658.57|658.07|658.47|657.97|0
1612752600000|2021-02-08 02:50:00|658.67|658.17|658.67|658.17|658.77|658.27|658.57|658.07|0
1612752900000|2021-02-08 02:55:00|658.77|658.27|658.87|658.37|658.87|658.37|658.67|658.17|0
1612753200000|2021-02-08 03:00:00|658.77|658.27|658.67|658.17|658.77|658.27|658.57|658.07|0
1612753500000|2021-02-08 03:05:00|658.77|658.27|658.67|658.17|658.87|658.37|658.57|658.07|0
1612753800000|2021-02-08 03:10:00|658.77|658.27|658.77|658.27|658.87|658.37|658.67|658.17|0
1612754100000|2021-02-08 03:15:00|658.87|658.37|658.77|658.27|658.87|658.37|658.67|658.17|0
1612754400000|2021-02-08 03:20:00|658.87|658.37|658.57|658.07|658.87|658.37|658.47|657.97|0
1612754700000|2021-02-08 03:25:00|658.47|657.97|658.37|657.87|658.57|658.07|658.27|657.77|0
1612755000000|2021-02-08 03:30:00|658.27|657.77|658.47|657.97|658.47|657.97|658.17|657.67|0
1612755300000|2021-02-08 03:35:00|658.37|657.87|658.37|657.87|658.57|658.07|658.37|657.87|0
1612755600000|2021-02-08 03:40:00|658.47|657.97|658.37|657.87|658.57|658.07|658.37|657.87|0
1612755900000|2021-02-08 03:45:00|658.27|657.77|658.07|657.57|658.27|657.77|658.07|657.57|0
1612756200000|2021-02-08 03:50:00|658.17|657.67|658.17|657.67|658.37|657.87|658.17|657.67|0
1612756500000|2021-02-08 03:55:00|658.27|657.77|658.17|657.67|658.37|657.87|658.17|657.67|0
1612756800000|2021-02-08 04:00:00|667.23|666.73|667.13|666.63|667.33|666.83|667.13|666.63|0
1612757100000|2021-02-08 04:05:00|667.23|666.73|667.33|666.83|667.33|666.83|667.13|666.63|0
1612757400000|2021-02-08 04:10:00|667.23|666.73|667.13|666.63|667.33|666.83|667.13|666.63|0
1612757700000|2021-02-08 04:15:00|658.17|657.67|657.87|657.37|658.17|657.67|657.77|657.27|0
1612758000000|2021-02-08 04:20:00|657.97|657.47|657.77|657.27|658.07|657.57|657.77|657.27|0
1612758300000|2021-02-08 04:25:00|657.67|657.17|657.77|657.27|657.77|657.27|657.57|657.07|0
1612758600000|2021-02-08 04:30:00|657.67|657.17|657.77|657.27|657.77|657.27|657.57|657.07|0
1612758900000|2021-02-08 04:35:00|657.67|657.17|657.57|657.07|657.67|657.17|657.57|657.07|0
1612759200000|2021-02-08 04:40:00|657.67|657.17|657.77|657.27|657.77|657.27|657.57|657.07|0
1612759500000|2021-02-08 04:45:00|657.67|657.17|657.77|657.27|657.77|657.27|657.57|657.07|0
1612759800000|2021-02-08 04:50:00|657.57|657.07|657.57|657.07|657.57|657.07|657.47|656.97|0
1612760100000|2021-02-08 04:55:00|657.47|656.97|657.57|657.07|657.57|657.07|657.47|656.97|0
1612760400000|2021-02-08 05:00:00|657.67|657.17|657.87|657.37|657.87|657.37|657.67|657.17|0
1612760700000|2021-02-08 05:05:00|657.77|657.27|657.77|657.27|657.87|657.37|657.77|657.27|0
1612761000000|2021-02-08 05:10:00|657.67|657.17|657.57|657.07|657.77|657.27|657.37|656.87|0
1612761300000|2021-02-08 05:15:00|657.67|657.17|657.77|657.27|657.77|657.27|657.47|656.97|0
1612761600000|2021-02-08 05:20:00|657.67|657.17|657.67|657.17|657.67|657.17|657.27|656.77|0
1612761900000|2021-02-08 05:25:00|657.57|657.07|657.57|657.07|657.67|657.17|657.57|657.07|0
1612762200000|2021-02-08 05:30:00|657.67|657.17|657.57|657.07|657.77|657.27|657.47|656.97|0
1612762500000|2021-02-08 05:35:00|657.47|656.97|657.47|656.97|657.57|657.07|657.47|656.97|0
1612762800000|2021-02-08 05:40:00|657.37|656.87|657.47|656.97|657.57|657.07|657.27|656.77|0
1612763100000|2021-02-08 05:45:00|657.57|657.07|657.47|656.97|657.57|657.07|657.27|656.77|0
1612763400000|2021-02-08 05:50:00|657.37|656.87|657.27|656.77|657.47|656.97|657.17|656.67|0
1612763700000|2021-02-08 05:55:00|657.37|656.87|657.77|657.27|657.77|657.27|657.37|656.87|0
1612764000000|2021-02-08 06:00:00|657.67|657.17|657.87|657.37|658.07|657.57|657.57|657.07|0
1612764300000|2021-02-08 06:05:00|657.97|657.47|657.97|657.47|658.07|657.57|657.87|657.37|0
1612764600000|2021-02-08 06:10:00|658.07|657.57|657.97|657.47|658.07|657.57|657.77|657.27|0
1612764900000|2021-02-08 06:15:00|658.07|657.57|658.07|657.57|658.07|657.57|657.97|657.47|0
1612765200000|2021-02-08 06:20:00|658.17|657.67|658.27|657.77|658.27|657.77|658.17|657.67|0
1612765500000|2021-02-08 06:25:00|658.17|657.67|658.27|657.77|658.27|657.77|658.07|657.57|0
1612765800000|2021-02-08 06:30:00|658.07|657.57|658.27|657.77|658.27|657.77|658.07|657.57|0
1612766100000|2021-02-08 06:35:00|658.17|657.67|658.17|657.67|658.37|657.87|658.07|657.57|0
1612766400000|2021-02-08 06:40:00|658.37|657.87|658.17|657.67|658.37|657.87|658.17|657.67|0
1612766700000|2021-02-08 06:45:00|658.07|657.57|658.07|657.57|658.17|657.67|658.07|657.57|0
1612767000000|2021-02-08 06:50:00|658.17|657.67|658.07|657.57|658.17|657.67|658.07|657.57|0
1612767300000|2021-02-08 06:55:00|658.17|657.67|657.87|657.37|658.17|657.67|657.87|657.37|0
1612767600000|2021-02-08 07:00:00|657.77|657.27|657.27|656.97|657.77|657.27|656.97|656.67|177
1612767900000|2021-02-08 07:05:00|657.17|656.87|657.47|657.17|657.57|657.27|657.17|656.87|84
1612768200000|2021-02-08 07:10:00|657.37|657.07|657.17|656.87|657.47|657.17|657.17|656.87|28
1612768500000|2021-02-08 07:15:00|657.27|656.97|657.17|656.87|657.37|657.07|657.07|656.77|48
1612768800000|2021-02-08 07:20:00|657.07|656.77|657.07|656.77|657.17|656.87|656.87|656.57|34
1612769100000|2021-02-08 07:25:00|656.97|656.67|656.77|656.47|657.07|656.77|656.57|656.27|57
1612769400000|2021-02-08 07:30:00|656.87|656.57|656.87|656.57|656.97|656.67|656.77|656.47|99
1612769700000|2021-02-08 07:35:00|656.97|656.67|656.97|656.67|657.07|656.77|656.97|656.67|57
1612770000000|2021-02-08 07:40:00|657.07|656.77|657.07|656.77|657.07|656.77|656.97|656.67|18
1612770300000|2021-02-08 07:45:00|656.97|656.67|656.87|656.57|657.07|656.77|656.77|656.47|21
1612770600000|2021-02-08 07:50:00|656.77|656.47|656.97|656.67|657.07|656.77|656.77|656.47|47
1612770900000|2021-02-08 07:55:00|656.87|656.57|657.47|657.17|657.47|657.17|656.57|656.27|137
1612771200000|2021-02-08 08:00:00|657.37|657.27|657.67|657.57|658.07|657.97|656.97|656.87|572
1612771500000|2021-02-08 08:05:00|657.57|657.47|657.07|656.97|658.27|658.17|656.97|656.87|292
1612771800000|2021-02-08 08:10:00|656.97|656.87|656.37|656.27|657.07|656.97|656.27|656.17|267
1612772100000|2021-02-08 08:15:00|656.47|656.37|656.27|656.17|656.67|656.57|655.67|655.57|204
1612772400000|2021-02-08 08:20:00|656.37|656.27|656.07|655.97|656.87|656.77|655.97|655.87|115
1612772700000|2021-02-08 08:25:00|656.17|656.07|656.47|656.37|656.67|656.57|656.07|655.97|218
1612773000000|2021-02-08 08:30:00|656.57|656.47|656.57|656.47|656.97|656.87|656.47|656.37|143
1612773300000|2021-02-08 08:35:00|656.47|656.37|655.47|655.37|656.57|656.47|655.37|655.27|171
1612773600000|2021-02-08 08:40:00|655.5|655.4|654.8|654.7|655.6|655.5|654.7|654.6|148
1612773900000|2021-02-08 08:45:00|654.7|654.6|655|654.9|655.5|655.4|654.4|654.3|191
1612774200000|2021-02-08 08:50:00|654.9|654.8|655.3|655.2|655.3|655.2|654.7|654.6|119
1612774500000|2021-02-08 08:55:00|655.2|655.1|655.4|655.3|655.5|655.4|655|654.9|62
1612774800000|2021-02-08 09:00:00|655.3|655.2|655.6|655.5|655.9|655.8|655.3|655.2|127
1612775100000|2021-02-08 09:05:00|655.5|655.4|655.7|655.6|655.8|655.7|655.4|655.3|148
1612775400000|2021-02-08 09:10:00|655.8|655.7|655.8|655.7|656|655.9|655.6|655.5|137
1612775700000|2021-02-08 09:15:00|655.9|655.8|655.5|655.4|656|655.9|655.4|655.3|81
1612776000000|2021-02-08 09:20:00|655.4|655.3|655.6|655.5|655.7|655.6|655.4|655.3|69
1612776300000|2021-02-08 09:25:00|655.5|655.4|655.2|655.1|655.6|655.5|655.1|655|53
1612776600000|2021-02-08 09:30:00|655.1|655|655.5|655.4|655.5|655.4|654.6|654.5|135
1612776900000|2021-02-08 09:35:00|655.4|655.3|655.7|655.6|655.8|655.7|655.4|655.3|88
1612777200000|2021-02-08 09:40:00|655.8|655.7|655.8|655.7|656.1|656|655.7|655.6|105
1612777500000|2021-02-08 09:45:00|655.9|655.8|656.4|656.3|656.4|656.3|655.6|655.5|127
1612777800000|2021-02-08 09:50:00|656.3|656.2|656.5|656.4|656.7|656.6|656.2|656.1|94
1612778100000|2021-02-08 09:55:00|656.6|656.5|656.6|656.5|656.8|656.7|656.5|656.4|118
1612778400000|2021-02-08 10:00:00|656.7|656.6|656.5|656.4|656.8|656.7|656.4|656.3|107
1612778700000|2021-02-08 10:05:00|656.6|656.5|656.8|656.7|656.9|656.8|656.6|656.5|53
1612779000000|2021-02-08 10:10:00|656.7|656.6|656.7|656.6|656.8|656.7|656.6|656.5|54
1612779300000|2021-02-08 10:15:00|656.6|656.5|656.7|656.6|656.7|656.6|656.5|656.4|48
1612779600000|2021-02-08 10:20:00|656.6|656.5|656.5|656.4|656.7|656.6|656.5|656.4|28
1612779900000|2021-02-08 10:25:00|656.4|656.3|656.5|656.4|656.6|656.5|656.2|656.1|87
1612780200000|2021-02-08 10:30:00|656.4|656.3|656|655.9|656.6|656.5|655.9|655.8|48
1612780500000|2021-02-08 10:35:00|656.1|656|655.9|655.8|656.1|656|655.5|655.4|138
1612780800000|2021-02-08 10:40:00|656|655.9|656.1|656|656.1|656|655.7|655.6|87
1612781100000|2021-02-08 10:45:00|656|655.9|655.9|655.8|656|655.9|655.7|655.6|36
1612781400000|2021-02-08 10:50:00|655.8|655.7|656|655.9|656.1|656|655.8|655.7|57
1612781700000|2021-02-08 10:55:00|656.1|656|655.8|655.7|656.1|656|655.8|655.7|33
1612782000000|2021-02-08 11:00:00|655.9|655.8|656.1|656|656.1|656|655.7|655.6|80
1612782300000|2021-02-08 11:05:00|656|655.9|656.2|656.1|656.2|656.1|655.9|655.8|38
1612782600000|2021-02-08 11:10:00|656.1|656|656.5|656.4|656.5|656.4|656.1|656|56
1612782900000|2021-02-08 11:15:00|656.4|656.3|656.6|656.5|656.6|656.5|656.3|656.2|50
1612783200000|2021-02-08 11:20:00|656.5|656.4|656.8|656.7|656.8|656.7|656.5|656.4|74
1612783500000|2021-02-08 11:25:00|656.7|656.6|656.6|656.5|656.9|656.8|656.5|656.4|68
1612783800000|2021-02-08 11:30:00|656.7|656.6|656.7|656.6|656.7|656.6|656.5|656.4|27
1612784100000|2021-02-08 11:35:00|656.6|656.5|656.4|656.3|656.6|656.5|656.3|656.2|47
1612784400000|2021-02-08 11:40:00|656.3|656.2|656.3|656.2|656.5|656.4|656.2|656.1|53
1612784700000|2021-02-08 11:45:00|656.2|656.1|656.5|656.4|656.7|656.6|656.2|656.1|28
1612785000000|2021-02-08 11:50:00|656.6|656.5|656.8|656.7|657.1|657|656.5|656.4|100
1612785300000|2021-02-08 11:55:00|656.7|656.6|657|656.9|657.1|657|656.7|656.6|72
1612785600000|2021-02-08 12:00:00|656.9|656.8|656.5|656.4|657|656.9|656.5|656.4|32
1612785900000|2021-02-08 12:05:00|656.6|656.5|656.8|656.7|656.8|656.7|656.5|656.4|57
1612786200000|2021-02-08 12:10:00|656.7|656.6|656.6|656.5|656.8|656.7|656.6|656.5|52
1612786500000|2021-02-08 12:15:00|656.7|656.6|656.5|656.4|656.7|656.6|656.5|656.4|38
1612786800000|2021-02-08 12:20:00|656.4|656.3|656.6|656.5|656.7|656.6|656.4|656.3|30
1612787100000|2021-02-08 12:25:00|656.7|656.6|656.7|656.6|656.8|656.7|656.6|656.5|31
1612787400000|2021-02-08 12:30:00|656.6|656.5|656.7|656.6|656.7|656.6|656.5|656.4|23
1612787700000|2021-02-08 12:35:00|656.6|656.5|656.7|656.6|656.8|656.7|656.5|656.4|62
1612788000000|2021-02-08 12:40:00|656.63|656.53|656.53|656.43|656.73|656.63|656.43|656.33|47
1612788300000|2021-02-08 12:45:00|656.63|656.53|656.73|656.63|656.73|656.63|656.53|656.43|44
1612788600000|2021-02-08 12:50:00|656.83|656.73|656.73|656.63|656.83|656.73|656.63|656.53|22
1612788900000|2021-02-08 12:55:00|656.83|656.73|657.03|656.93|657.13|657.03|656.83|656.73|89
1612789200000|2021-02-08 13:00:00|656.93|656.83|656.93|656.83|657.03|656.93|656.83|656.73|70
1612789500000|2021-02-08 13:05:00|656.83|656.73|657.13|657.03|657.13|657.03|656.83|656.73|116
1612789800000|2021-02-08 13:10:00|657.23|657.13|657.43|657.33|657.43|657.33|657.03|656.93|174
1612790100000|2021-02-08 13:15:00|657.53|657.43|657.53|657.43|657.63|657.53|657.33|657.23|105
1612790400000|2021-02-08 13:20:00|657.63|657.53|657.73|657.63|657.73|657.63|657.33|657.23|125
1612790700000|2021-02-08 13:25:00|657.63|657.53|657.43|657.33|657.73|657.63|657.33|657.23|96
1612791000000|2021-02-08 13:30:00|657.53|657.43|657.33|657.23|657.53|657.43|657.33|657.23|95
1612791300000|2021-02-08 13:35:00|657.23|657.13|657.23|657.13|657.33|657.23|657.23|657.13|50
1612791600000|2021-02-08 13:40:00|657.33|657.23|657.73|657.63|657.73|657.63|657.13|657.03|134
1612791900000|2021-02-08 13:45:00|657.63|657.53|657.53|657.43|657.73|657.63|657.33|657.23|95
1612792200000|2021-02-08 13:50:00|657.43|657.33|657.53|657.43|657.53|657.43|657.23|657.13|66
1612792500000|2021-02-08 13:55:00|657.63|657.53|657.63|657.53|657.73|657.63|657.53|657.43|50
1612792800000|2021-02-08 14:00:00|657.73|657.63|657.53|657.43|657.73|657.63|657.53|657.43|48
1612793100000|2021-02-08 14:05:00|657.43|657.33|657.43|657.33|657.53|657.43|657.23|657.13|78
1612793400000|2021-02-08 14:10:00|657.53|657.43|657.53|657.43|657.53|657.43|657.43|657.33|44
1612793700000|2021-02-08 14:15:00|657.43|657.33|657.33|657.23|657.53|657.43|657.33|657.23|30
1612794000000|2021-02-08 14:20:00|657.23|657.13|657.23|657.13|657.43|657.33|657.13|657.03|59
1612794300000|2021-02-08 14:25:00|657.13|657.03|656.93|656.83|657.23|657.13|656.93|656.83|54
1612794600000|2021-02-08 14:30:00|657.03|656.93|657.33|657.23|657.43|657.33|656.83|656.73|177
1612794900000|2021-02-08 14:35:00|657.43|657.33|657.33|657.23|657.53|657.43|657.23|657.13|108
1612795200000|2021-02-08 14:40:00|657.43|657.33|657.43|657.33|657.53|657.43|657.23|657.13|127
1612795500000|2021-02-08 14:45:00|657.53|657.43|657.43|657.33|657.53|657.43|657.13|657.03|106
1612795800000|2021-02-08 14:50:00|657.53|657.43|657.63|657.53|657.73|657.63|657.23|657.13|119
1612796100000|2021-02-08 14:55:00|657.73|657.63|657.53|657.43|658.03|657.93|657.33|657.23|267
1612796400000|2021-02-08 15:00:00|657.43|657.33|657.63|657.53|657.73|657.63|657.23|657.13|120
1612796700000|2021-02-08 15:05:00|657.53|657.43|657.63|657.53|657.73|657.63|657.43|657.33|106
1612797000000|2021-02-08 15:10:00|657.65|657.55|657.45|657.35|657.75|657.65|657.05|656.95|144
1612797300000|2021-02-08 15:15:00|657.55|657.45|657.35|657.25|657.55|657.45|657.25|657.15|87
1612797600000|2021-02-08 15:20:00|657.25|657.15|656.75|656.65|657.45|657.35|656.75|656.65|184
1612797900000|2021-02-08 15:25:00|656.85|656.75|657.15|657.05|657.15|657.05|656.55|656.45|180
1612798200000|2021-02-08 15:30:00|657.05|656.95|657.25|657.15|657.25|657.15|656.95|656.85|133
1612798500000|2021-02-08 15:35:00|657.15|657.05|657.25|657.15|657.35|657.25|656.85|656.75|87
1612798800000|2021-02-08 15:40:00|657.15|657.05|657.55|657.45|657.65|657.55|657.15|657.05|72
1612799100000|2021-02-08 15:45:00|657.65|657.55|657.75|657.65|657.75|657.65|657.45|657.35|111
1612799400000|2021-02-08 15:50:00|657.85|657.75|657.95|657.85|658.05|657.95|657.75|657.65|222
1612799700000|2021-02-08 15:55:00|657.85|657.75|658.15|658.05|658.15|658.05|657.75|657.65|150
1612800000000|2021-02-08 16:00:00|658.05|657.95|658.05|657.95|658.35|658.25|658.05|657.95|205
1612800300000|2021-02-08 16:05:00|657.95|657.85|657.65|657.55|657.95|657.85|657.65|657.55|131
1612800600000|2021-02-08 16:10:00|657.75|657.65|657.15|657.05|657.75|657.65|657.15|657.05|93
1612800900000|2021-02-08 16:15:00|657.05|656.95|657.15|657.05|657.25|657.15|657.05|656.95|115
1612801200000|2021-02-08 16:20:00|657.05|656.95|657.65|657.55|657.65|657.55|657.05|656.95|239
1612801500000|2021-02-08 16:25:00|657.55|657.45|657.45|657.35|657.55|657.45|657.35|657.25|253
1612801800000|2021-02-08 16:30:00|657.65|657.25|656.85|656.55|657.65|657.35|656.65|656.35|527
1612802100000|2021-02-08 16:35:00|656.75|656.45|656.25|655.95|656.75|656.45|656.05|655.75|294
1612802400000|2021-02-08 16:40:00|656.15|655.85|655.95|655.65|656.45|656.15|655.85|655.55|148
1612802700000|2021-02-08 16:45:00|656.05|655.75|656.55|656.25|656.65|656.35|655.95|655.65|35
1612803000000|2021-02-08 16:50:00|656.65|656.35|656.55|656.25|656.65|656.35|656.45|656.15|36
1612803300000|2021-02-08 16:55:00|656.45|656.15|656.45|656.15|656.65|656.35|656.45|656.15|22
1612803600000|2021-02-08 17:00:00|656.55|656.25|656.55|656.25|656.65|656.35|656.45|656.15|21
1612803900000|2021-02-08 17:05:00|656.65|656.35|656.65|656.35|656.75|656.45|656.55|656.25|19
1612804200000|2021-02-08 17:10:00|656.75|656.45|656.95|656.65|656.95|656.65|656.65|656.35|42
1612804500000|2021-02-08 17:15:00|657.05|656.75|657.05|656.75|657.15|656.85|656.95|656.65|27
1612804800000|2021-02-08 17:20:00|657.15|656.85|657.25|656.95|657.35|657.05|657.05|656.75|37
1612805100000|2021-02-08 17:25:00|657.15|656.85|657.45|657.15|657.45|657.15|657.15|656.85|46
1612805400000|2021-02-08 17:30:00|657.35|657.05|657.35|657.05|657.45|657.15|657.25|656.95|39
1612805700000|2021-02-08 17:35:00|657.45|657.15|657.15|656.85|657.45|657.15|657.05|656.75|25
1612806000000|2021-02-08 17:40:00|657.25|656.95|657.15|656.85|657.25|656.95|657.15|656.85|4
1612806300000|2021-02-08 17:45:00|657.25|656.95|657.45|657.15|657.45|657.15|657.15|656.85|23
1612806600000|2021-02-08 17:50:00|657.35|657.05|657.15|656.85|657.45|657.15|657.15|656.85|21
1612806900000|2021-02-08 17:55:00|657.05|656.75|656.85|656.55|657.05|656.75|656.75|656.45|3
1612807200000|2021-02-08 18:00:00|656.75|656.45|656.85|656.55|656.95|656.65|656.75|656.45|18
1612807500000|2021-02-08 18:05:00|656.75|656.45|656.95|656.65|657.05|656.75|656.75|656.45|1
1612807800000|2021-02-08 18:10:00|657.05|656.75|657.05|656.75|657.15|656.85|656.95|656.65|1
1612808100000|2021-02-08 18:15:00|657.15|656.85|657.25|656.95|657.35|657.05|657.15|656.85|10
1612808400000|2021-02-08 18:20:00|657.15|656.85|657.25|656.95|657.35|657.05|657.15|656.85|3
1612808700000|2021-02-08 18:25:00|657.15|656.85|657.15|656.85|657.25|656.95|657.15|656.85|10
1612809000000|2021-02-08 18:30:00|657.05|656.75|657.15|656.85|657.25|656.95|657.05|656.75|17
1612809300000|2021-02-08 18:35:00|657.25|656.95|657.25|656.95|657.25|656.95|657.15|656.85|8
1612809600000|2021-02-08 18:40:00|657.15|656.85|657.15|656.85|657.25|656.95|657.15|656.85|3
1612809900000|2021-02-08 18:45:00|657.25|656.95|657.15|656.85|657.25|656.95|657.05|656.75|3
1612810200000|2021-02-08 18:50:00|657.05|656.75|656.75|656.45|657.15|656.85|656.65|656.35|20
1612810500000|2021-02-08 18:55:00|656.65|656.35|656.95|656.65|657.05|656.75|656.65|656.35|13
1612810800000|2021-02-08 19:00:00|656.85|656.55|656.95|656.65|657.05|656.75|656.85|656.55|5
1612811100000|2021-02-08 19:05:00|657.05|656.75|657.05|656.75|657.05|656.75|656.95|656.65|12
1612811400000|2021-02-08 19:10:00|656.95|656.65|657.15|656.85|657.15|656.85|656.95|656.65|13
1612811700000|2021-02-08 19:15:00|657.25|656.95|657.15|656.85|657.25|656.95|657.05|656.75|16
1612812000000|2021-02-08 19:20:00|657.05|656.75|657.25|656.95|657.35|657.05|657.05|656.75|8
1612812300000|2021-02-08 19:25:00|657.35|657.05|657.25|656.95|657.35|657.05|657.15|656.85|3
1612812600000|2021-02-08 19:30:00|657.35|657.05|657.45|657.15|657.45|657.15|657.25|656.95|17
1612812900000|2021-02-08 19:35:00|657.35|657.05|657.35|657.05|657.35|657.05|657.25|656.95|21
1612813200000|2021-02-08 19:40:00|657.45|657.15|657.55|657.25|657.55|657.25|657.35|657.05|10
1612813500000|2021-02-08 19:45:00|657.45|657.15|657.45|657.15|657.55|657.25|657.35|657.05|18
1612813800000|2021-02-08 19:50:00|657.55|657.25|657.55|657.25|657.55|657.25|657.45|657.15|22
1612814100000|2021-02-08 19:55:00|657.65|657.35|657.55|657.25|657.65|657.35|657.55|657.25|22
1612814400000|2021-02-08 20:00:00|657.65|657.35|657.65|657.35|657.65|657.35|657.55|657.25|0
1612814700000|2021-02-08 20:05:00|657.55|657.25|657.55|657.25|657.65|657.35|657.55|657.25|13
1612815000000|2021-02-08 20:10:00|657.65|657.35|657.75|657.45|657.85|657.55|657.65|657.35|28
1612815300000|2021-02-08 20:15:00|657.65|657.35|657.65|657.35|657.75|657.45|657.65|657.35|6
1612815600000|2021-02-08 20:20:00|657.75|657.45|657.75|657.45|657.85|657.55|657.75|657.45|16
1612815900000|2021-02-08 20:25:00|657.85|657.55|657.75|657.45|657.85|657.55|657.65|657.35|37
1612816200000|2021-02-08 20:30:00|657.85|657.55|657.65|657.35|657.85|657.55|657.65|657.35|12
1612816500000|2021-02-08 20:35:00|657.75|657.45|657.85|657.55|657.85|657.55|657.65|657.35|29
1612816800000|2021-02-08 20:40:00|657.75|657.45|657.75|657.45|657.85|657.55|657.75|657.45|18
1612817100000|2021-02-08 20:45:00|657.85|657.55|657.75|657.45|657.85|657.55|657.65|657.35|23
1612817400000|2021-02-08 20:50:00|657.65|657.35|658.05|657.75|658.15|657.85|657.65|657.35|30
1612817700000|2021-02-08 20:55:00|657.95|657.65|658.05|657.75|658.25|657.95|657.85|657.55|57
1612818000000|2021-02-08 21:00:00|658.25|657.55|657.95|657.45|658.25|657.55|657.85|657.35|1
1612818600000|2021-02-08 21:10:00|657.85|657.35|658.15|657.65|658.15|657.65|657.85|657.35|0
1612818900000|2021-02-08 21:15:00|658.05|657.55|657.95|657.45|658.15|657.65|657.95|657.45|0
1612819200000|2021-02-08 21:20:00|657.85|657.35|657.95|657.45|657.95|657.45|657.85|657.35|0
1612819500000|2021-02-08 21:25:00|657.85|657.35|657.95|657.45|657.95|657.45|657.85|657.35|0
1612819800000|2021-02-08 21:30:00|658.05|657.55|658.05|657.55|658.15|657.65|657.95|657.45|0
1612820100000|2021-02-08 21:35:00|657.95|657.45|658.05|657.55|658.15|657.65|657.95|657.45|0
1612820400000|2021-02-08 21:40:00|658.15|657.65|658.25|657.75|658.35|657.85|658.05|657.55|0
1612820700000|2021-02-08 21:45:00|658.35|657.85|658.35|657.85|658.35|657.85|658.25|657.75|0
1612821000000|2021-02-08 21:50:00|658.25|657.75|658.35|657.85|658.35|657.85|658.25|657.75|0
1612821300000|2021-02-08 21:55:00|658.25|657.75|658.35|657.85|658.35|657.85|658.25|657.75|0
1612821600000|2021-02-08 22:00:00|658.25|657.75|658.25|657.75|658.25|657.75|658.25|657.75|0
1612822500000|2021-02-08 22:15:00|658.35|657.85|657.55|657.05|658.35|657.85|657.55|657.05|0
1612823100000|2021-02-08 22:25:00|657.45|656.95|657.55|657.05|657.55|657.05|657.45|656.95|0
1612823700000|2021-02-08 22:35:00|657.45|656.95|657.55|657.05|657.55|657.05|657.45|656.95|0
1612824300000|2021-02-08 22:45:00|657.45|656.95|657.55|657.05|657.55|657.05|657.45|656.95|0
1612824600000|2021-02-08 22:50:00|657.45|656.95|657.65|657.15|657.65|657.15|657.45|656.95|0
1612824900000|2021-02-08 22:55:00|657.75|657.25|657.85|657.35|657.85|657.35|657.65|657.15|0
1612825200000|2021-02-08 23:00:00|657.95|657.45|657.85|657.35|658.25|657.75|657.65|657.15|0
1612825500000|2021-02-08 23:05:00|657.75|657.25|657.85|657.35|658.05|657.55|657.75|657.25|0
1612825800000|2021-02-08 23:10:00|657.95|657.45|658.05|657.55|658.05|657.55|657.85|657.35|0
1612826100000|2021-02-08 23:15:00|657.95|657.45|657.75|657.25|658.05|657.55|657.75|657.25|0
1612826400000|2021-02-08 23:20:00|657.65|657.15|657.65|657.15|657.75|657.25|657.65|657.15|0
1612826700000|2021-02-08 23:25:00|657.55|657.05|657.55|657.05|657.65|657.15|657.55|657.05|0
1612827000000|2021-02-08 23:30:00|657.65|657.15|657.75|657.25|657.75|657.25|657.65|657.15|0
1612827300000|2021-02-08 23:35:00|657.65|657.15|657.65|657.15|657.75|657.25|657.65|657.15|0
1612827600000|2021-02-08 23:40:00|657.75|657.25|657.65|657.15|657.75|657.25|657.55|657.05|0
1612827900000|2021-02-08 23:45:00|657.75|657.25|657.65|657.15|657.75|657.25|657.55|657.05|0
1612828200000|2021-02-08 23:50:00|657.55|657.05|657.65|657.15|657.65|657.15|657.55|657.05|0
1612828500000|2021-02-08 23:55:00|657.55|657.05|657.95|657.45|657.95|657.45|657.55|657.05|0
1612828800000|2021-02-09 00:00:00|657.85|657.35|657.65|657.15|658.05|657.55|657.55|657.05|0
1612829100000|2021-02-09 00:05:00|657.75|657.25|657.65|657.15|657.75|657.25|657.65|657.15|0
1612829400000|2021-02-09 00:10:00|657.75|657.25|658.25|657.75|658.25|657.75|657.65|657.15|0
1612829700000|2021-02-09 00:15:00|658.15|657.65|657.55|657.05|658.25|657.75|657.25|656.75|0
1612830000000|2021-02-09 00:20:00|657.45|656.95|657.45|656.95|657.75|657.25|657.45|656.95|0
1612830300000|2021-02-09 00:25:00|657.55|657.05|656.75|656.25|657.55|657.05|656.75|656.25|0
1612830600000|2021-02-09 00:30:00|656.85|656.35|657.25|656.75|657.45|656.95|656.85|656.35|0
1612830900000|2021-02-09 00:35:00|657.15|656.65|657.35|656.85|657.45|656.95|657.05|656.55|0
1612831200000|2021-02-09 00:40:00|657.25|656.75|657.25|656.75|657.45|656.95|657.25|656.75|0
1612831500000|2021-02-09 00:45:00|657.35|656.85|657.45|656.95|657.75|657.25|657.25|656.75|0
1612831800000|2021-02-09 00:50:00|657.55|657.05|658.35|657.85|658.35|657.85|657.55|657.05|0
1612832100000|2021-02-09 00:55:00|658.25|657.75|658.05|657.55|658.55|658.05|657.85|657.35|0
1612832400000|2021-02-09 01:00:00|657.95|657.45|657.75|657.25|658.05|657.55|657.75|657.25|0
1612832700000|2021-02-09 01:05:00|657.85|657.35|657.75|657.25|657.85|657.35|657.75|657.25|0
1612833000000|2021-02-09 01:10:00|657.65|657.15|657.15|656.65|657.65|657.15|657.05|656.55|0
1612833300000|2021-02-09 01:15:00|657.25|656.75|657.45|656.95|657.45|656.95|657.05|656.55|0
1612833600000|2021-02-09 01:20:00|657.35|656.85|657.55|657.05|657.75|657.25|657.35|656.85|0
1612833900000|2021-02-09 01:25:00|657.65|657.15|657.75|657.25|657.75|657.25|657.45|656.95|0
1612834200000|2021-02-09 01:30:00|657.65|657.15|657.55|657.05|657.75|657.25|657.45|656.95|0
1612834500000|2021-02-09 01:35:00|657.75|657.25|657.55|657.05|657.75|657.25|657.45|656.95|0
1612834800000|2021-02-09 01:40:00|657.65|657.15|657.75|657.25|657.75|657.25|657.55|657.05|0
1612835100000|2021-02-09 01:45:00|657.85|657.35|657.95|657.45|657.95|657.45|657.75|657.25|0
1612835400000|2021-02-09 01:50:00|657.85|657.35|658.05|657.55|658.25|657.75|657.85|657.35|0
1612835700000|2021-02-09 01:55:00|657.95|657.45|657.95|657.45|658.05|657.55|657.75|657.25|0
1612836000000|2021-02-09 02:00:00|658.05|657.55|657.95|657.45|658.05|657.55|657.95|657.45|0
1612836300000|2021-02-09 02:05:00|657.85|657.35|657.75|657.25|657.95|657.45|657.75|657.25|0
1612836600000|2021-02-09 02:10:00|657.85|657.35|657.95|657.45|657.95|657.45|657.75|657.25|0
1612836900000|2021-02-09 02:15:00|657.85|657.35|657.85|657.35|657.95|657.45|657.75|657.25|0
1612837200000|2021-02-09 02:20:00|657.95|657.45|657.95|657.45|657.95|657.45|657.75|657.25|0
1612837500000|2021-02-09 02:25:00|657.85|657.35|657.95|657.45|657.95|657.45|657.75|657.25|0
1612837800000|2021-02-09 02:30:00|657.85|657.35|657.75|657.25|657.95|657.45|657.75|657.25|0
1612838100000|2021-02-09 02:35:00|657.85|657.35|657.75|657.25|657.85|657.35|657.75|657.25|0
1612838400000|2021-02-09 02:40:00|657.65|657.15|657.65|657.15|657.65|657.15|657.65|657.15|0
1612838700000|2021-02-09 02:45:00|657.45|656.95|657.55|657.05|657.65|657.15|657.45|656.95|0
1612839000000|2021-02-09 02:50:00|657.45|656.95|657.45|656.95|657.65|657.15|657.45|656.95|0
1612839300000|2021-02-09 02:55:00|657.55|657.05|657.55|657.05|657.65|657.15|657.45|656.95|0
1612839600000|2021-02-09 03:00:00|657.45|656.95|657.45|656.95|657.65|657.15|657.45|656.95|0
1612839900000|2021-02-09 03:05:00|657.55|657.05|657.45|656.95|657.65|657.15|657.45|656.95|0
1612840200000|2021-02-09 03:10:00|657.55|657.05|657.65|657.15|657.65|657.15|657.45|656.95|0
1612840500000|2021-02-09 03:15:00|657.55|657.05|657.45|656.95|657.65|657.15|657.25|656.75|0
1612840800000|2021-02-09 03:20:00|657.35|656.85|657.45|656.95|657.55|657.05|657.35|656.85|0
1612841100000|2021-02-09 03:25:00|657.55|657.05|657.55|657.05|657.65|657.15|657.45|656.95|0
1612841400000|2021-02-09 03:30:00|657.45|656.95|657.45|656.95|657.65|657.15|657.45|656.95|0
1612841700000|2021-02-09 03:35:00|657.55|657.05|657.55|657.05|657.75|657.25|657.45|656.95|0
1612842000000|2021-02-09 03:40:00|657.45|656.95|657.45|656.95|657.55|657.05|657.45|656.95|0
1612842300000|2021-02-09 03:45:00|657.55|657.05|657.15|656.65|657.55|657.05|657.15|656.65|0
1612842600000|2021-02-09 03:50:00|657.25|656.75|657.25|656.75|657.45|656.95|657.15|656.65|0
1612842900000|2021-02-09 03:55:00|657.35|656.85|657.45|656.95|657.45|656.95|657.25|656.75|0
1612843200000|2021-02-09 04:00:00|657.35|656.85|657.45|656.95|657.45|656.95|657.25|656.75|0
1612843800000|2021-02-09 04:10:00|657.35|656.85|657.25|656.75|657.45|656.95|657.25|656.75|0
1612844100000|2021-02-09 04:15:00|657.35|656.85|657.45|656.95|657.55|657.05|657.25|656.75|0
1612844400000|2021-02-09 04:20:00|657.35|656.85|657.25|656.75|657.45|656.95|657.15|656.65|0
1612844700000|2021-02-09 04:25:00|657.15|656.65|657.25|656.75|657.25|656.75|657.15|656.65|0
1612845000000|2021-02-09 04:30:00|657.35|656.85|657.25|656.75|657.45|656.95|657.25|656.75|0
1612845300000|2021-02-09 04:35:00|657.35|656.85|657.45|656.95|657.45|656.95|657.25|656.75|0
1612845600000|2021-02-09 04:40:00|657.55|657.05|657.45|656.95|657.55|657.05|657.45|656.95|0
1612845900000|2021-02-09 04:45:00|657.55|657.05|657.25|656.75|657.55|657.05|657.25|656.75|0
1612846200000|2021-02-09 04:50:00|657.35|656.85|657.25|656.75|657.35|656.85|657.25|656.75|0
1612846500000|2021-02-09 04:55:00|657.35|656.85|657.25|656.75|657.45|656.95|657.25|656.75|0
1612846800000|2021-02-09 05:00:00|657.45|656.95|657.45|656.95|657.45|656.95|657.25|656.75|0
1612847100000|2021-02-09 05:05:00|657.35|656.85|657.15|656.65|657.45|656.95|657.15|656.65|0
1612847400000|2021-02-09 05:10:00|657.25|656.75|657.35|656.85|657.45|656.95|657.15|656.65|0
1612847700000|2021-02-09 05:15:00|657.45|656.95|657.65|657.15|657.65|657.15|657.25|656.75|0
1612848000000|2021-02-09 05:20:00|657.55|657.05|657.95|657.45|658.05|657.55|657.45|656.95|0
1612848300000|2021-02-09 05:25:00|657.85|657.35|657.65|657.15|657.85|657.35|657.55|657.05|0
1612848600000|2021-02-09 05:30:00|657.55|657.05|658.05|657.55|658.05|657.55|657.55|657.05|0
1612848900000|2021-02-09 05:35:00|657.85|657.35|657.75|657.25|658.05|657.55|657.75|657.25|0
1612849800000|2021-02-09 05:50:00|657.65|657.15|657.55|657.05|657.75|657.25|657.55|657.05|0
1612850100000|2021-02-09 05:55:00|657.65|657.15|657.85|657.35|657.95|657.45|657.65|657.15|0
1612850400000|2021-02-09 06:00:00|657.75|657.25|657.55|657.05|657.95|657.45|657.55|657.05|0
1612850700000|2021-02-09 06:05:00|657.65|657.15|657.75|657.25|657.75|657.25|657.55|657.05|0
1612851000000|2021-02-09 06:10:00|657.65|657.15|657.75|657.25|657.75|657.25|657.55|657.05|0
1612851300000|2021-02-09 06:15:00|657.65|657.15|657.75|657.25|657.75|657.25|657.55|657.05|0
1612851600000|2021-02-09 06:20:00|657.65|657.15|657.55|657.05|657.75|657.25|657.55|657.05|0
1612851900000|2021-02-09 06:25:00|657.45|656.95|657.45|656.95|657.45|656.95|657.45|656.95|0
1612852200000|2021-02-09 06:30:00|657.35|656.85|657.25|656.75|657.35|656.85|657.15|656.65|0
1612852800000|2021-02-09 06:40:00|657.35|656.85|657.45|656.95|657.45|656.95|657.35|656.85|0
1612853100000|2021-02-09 06:45:00|657.35|656.85|657.35|656.85|657.45|656.95|657.25|656.75|0
1612853400000|2021-02-09 06:50:00|657.45|656.95|657.25|656.75|657.45|656.95|657.05|656.55|0
1612853700000|2021-02-09 06:55:00|657.15|656.65|657.05|656.55|657.15|656.65|656.95|656.45|0
1612854000000|2021-02-09 07:00:00|656.95|656.45|657.25|656.95|657.85|657.55|656.95|656.45|156
1612854300000|2021-02-09 07:05:00|657.35|657.05|657.15|656.85|657.35|657.05|657.15|656.85|66
1612854600000|2021-02-09 07:10:00|657.25|656.95|657.25|656.95|657.35|657.05|657.15|656.85|83
1612854900000|2021-02-09 07:15:00|657.35|657.05|657.25|656.95|657.35|657.05|657.15|656.85|44
1612855200000|2021-02-09 07:20:00|657.15|656.85|657.15|656.85|657.25|656.95|657.15|656.85|80
1612855500000|2021-02-09 07:25:00|657.25|656.95|657.25|656.95|657.35|657.05|657.15|656.85|43
1612855800000|2021-02-09 07:30:00|657.15|656.85|657.45|657.15|657.55|657.25|657.15|656.85|29
1612856100000|2021-02-09 07:35:00|657.35|657.05|657.35|657.05|657.55|657.25|657.35|657.05|16
1612856400000|2021-02-09 07:40:00|657.25|656.95|657.35|657.05|657.35|657.05|657.25|656.95|18
1612856700000|2021-02-09 07:45:00|657.45|657.15|657.25|656.95|657.45|657.15|657.25|656.95|41
1612857000000|2021-02-09 07:50:00|657.35|657.05|657.55|657.25|657.55|657.25|657.25|656.95|78
1612857300000|2021-02-09 07:55:00|657.65|657.35|657.85|657.55|657.85|657.55|657.35|657.05|142
1612857600000|2021-02-09 08:00:00|657.75|657.65|656.45|656.35|657.85|657.75|656.25|656.15|584
1612857900000|2021-02-09 08:05:00|656.35|656.25|656.35|656.25|656.55|656.45|655.65|655.55|334
1612858200000|2021-02-09 08:10:00|656.45|656.35|656.35|656.25|656.75|656.65|655.95|655.85|157
1612858500000|2021-02-09 08:15:00|656.45|656.35|656.85|656.75|657.05|656.95|656.35|656.25|207
1612858800000|2021-02-09 08:20:00|656.75|656.65|656.55|656.45|656.75|656.65|656.45|656.35|195
1612859100000|2021-02-09 08:25:00|656.45|656.35|656.75|656.65|657.05|656.95|656.45|656.35|126
1612859400000|2021-02-09 08:30:00|656.65|656.55|656.55|656.45|656.75|656.65|656.45|656.35|116
1612859700000|2021-02-09 08:35:00|656.45|656.35|656.45|656.35|656.65|656.55|656.25|656.15|133
1612860000000|2021-02-09 08:40:00|656.47|656.37|656.27|656.17|656.47|656.37|656.07|655.97|78
1612860300000|2021-02-09 08:45:00|656.37|656.27|657.07|656.97|657.27|657.17|656.07|655.97|205
1612860600000|2021-02-09 08:50:00|656.97|656.87|656.97|656.87|657.17|657.07|656.77|656.67|171
1612860900000|2021-02-09 08:55:00|656.87|656.77|656.97|656.87|657.17|657.07|656.67|656.57|117
1612861200000|2021-02-09 09:00:00|656.87|656.77|656.87|656.77|657.07|656.97|656.57|656.47|148
1612861500000|2021-02-09 09:05:00|656.77|656.67|656.07|655.97|656.87|656.77|656.07|655.97|180
1612861800000|2021-02-09 09:10:00|655.97|655.87|656.57|656.47|656.57|656.47|655.97|655.87|76
1612862100000|2021-02-09 09:15:00|656.47|656.37|655.37|655.27|656.47|656.37|655.27|655.17|204
1612862400000|2021-02-09 09:20:00|655.27|655.17|655.77|655.67|655.77|655.67|654.97|654.87|160
1612862700000|2021-02-09 09:25:00|655.87|655.77|655.97|655.87|656.27|656.17|655.87|655.77|117
1612863000000|2021-02-09 09:30:00|655.87|655.77|655.17|655.07|655.97|655.87|655.07|654.97|130
1612863300000|2021-02-09 09:35:00|655.07|654.97|654.97|654.87|655.57|655.47|654.97|654.87|83
1612863600000|2021-02-09 09:40:00|654.87|654.77|655.17|655.07|655.27|655.17|654.67|654.57|87
1612863900000|2021-02-09 09:45:00|655.27|655.17|655.67|655.57|655.77|655.67|655.17|655.07|59
1612864200000|2021-02-09 09:50:00|655.57|655.47|655.47|655.37|655.67|655.57|655.17|655.07|55
1612864500000|2021-02-09 09:55:00|655.37|655.27|655.27|655.17|655.67|655.57|655.17|655.07|90
1612864800000|2021-02-09 10:00:00|655.17|655.07|655.57|655.47|655.57|655.47|655.17|655.07|46
1612865100000|2021-02-09 10:05:00|655.47|655.37|655.37|655.27|655.57|655.47|655.27|655.17|65
1612865400000|2021-02-09 10:10:00|655.47|655.37|655.47|655.37|655.47|655.37|655.27|655.17|85
1612865700000|2021-02-09 10:15:00|655.37|655.27|655.57|655.47|655.57|655.47|655.27|655.17|41
1612866000000|2021-02-09 10:20:00|655.47|655.37|655.37|655.27|655.57|655.47|655.17|655.07|134
1612866300000|2021-02-09 10:25:00|655.27|655.17|655.37|655.27|655.57|655.47|655.27|655.17|41
1612866600000|2021-02-09 10:30:00|655.47|655.37|655.27|655.17|655.67|655.57|655.27|655.17|118
1612866900000|2021-02-09 10:35:00|655.17|655.07|654.87|654.77|655.27|655.17|654.87|654.77|96
1612867200000|2021-02-09 10:40:00|654.77|654.67|654.67|654.57|654.87|654.77|654.47|654.37|66
1612867500000|2021-02-09 10:45:00|654.57|654.47|654.67|654.57|654.77|654.67|654.57|654.47|48
1612867800000|2021-02-09 10:50:00|654.77|654.67|654.87|654.77|654.87|654.77|654.47|654.37|40
1612868100000|2021-02-09 10:55:00|654.77|654.67|654.67|654.57|654.87|654.77|654.67|654.57|60
1612868400000|2021-02-09 11:00:00|654.57|654.47|654.97|654.87|654.97|654.87|654.57|654.47|49
1612868700000|2021-02-09 11:05:00|654.87|654.77|654.27|654.17|654.87|654.77|654.07|653.97|135
1612869000000|2021-02-09 11:10:00|654.37|654.27|654.07|653.97|654.37|654.27|653.97|653.87|92
1612869300000|2021-02-09 11:15:00|653.97|653.87|654.17|654.07|654.27|654.17|653.87|653.77|74
1612869600000|2021-02-09 11:20:00|654.27|654.17|654.37|654.27|654.37|654.27|654.07|653.97|69
1612869900000|2021-02-09 11:25:00|654.27|654.17|654.47|654.37|654.47|654.37|654.27|654.17|64
1612870200000|2021-02-09 11:30:00|654.57|654.47|654.77|654.67|654.87|654.77|654.47|654.37|80
1612870500000|2021-02-09 11:35:00|654.87|654.77|654.87|654.77|655.07|654.97|654.67|654.57|67
1612870800000|2021-02-09 11:40:00|654.97|654.87|654.97|654.87|654.97|654.87|654.77|654.67|33
1612871100000|2021-02-09 11:45:00|654.87|654.77|655.07|654.97|655.07|654.97|654.87|654.77|26
1612871400000|2021-02-09 11:50:00|655.17|655.07|655.37|655.27|655.37|655.27|655.17|655.07|47
1612871700000|2021-02-09 11:55:00|655.27|655.17|655.37|655.27|655.37|655.27|655.17|655.07|54
1612872000000|2021-02-09 12:00:00|655.27|655.17|655.37|655.27|655.47|655.37|655.17|655.07|48
1612872300000|2021-02-09 12:05:00|655.27|655.17|655.27|655.17|655.37|655.27|655.17|655.07|36
1612872600000|2021-02-09 12:10:00|655.17|655.07|655.17|655.07|655.27|655.17|654.97|654.87|61
1612872900000|2021-02-09 12:15:00|655.07|654.97|655.57|655.47|655.57|655.47|655.07|654.97|61
1612873200000|2021-02-09 12:20:00|655.67|655.57|655.67|655.57|655.67|655.57|655.57|655.47|56
1612873500000|2021-02-09 12:25:00|655.57|655.47|655.57|655.47|655.57|655.47|655.47|655.37|32
1612873800000|2021-02-09 12:30:00|655.47|655.37|655.77|655.67|655.87|655.77|655.47|655.37|42
1612874100000|2021-02-09 12:35:00|655.87|655.77|655.67|655.57|655.87|655.77|655.57|655.47|51
1612874400000|2021-02-09 12:40:00|655.57|655.47|655.47|655.37|655.77|655.67|655.47|655.37|49
1612874700000|2021-02-09 12:45:00|655.37|655.27|655.17|655.07|655.47|655.37|655.17|655.07|29
1612875000000|2021-02-09 12:50:00|655.27|655.17|655.27|655.17|655.37|655.27|655.17|655.07|44
1612875300000|2021-02-09 12:55:00|655.37|655.27|655.47|655.37|655.57|655.47|655.27|655.17|33
1612875600000|2021-02-09 13:00:00|655.37|655.27|655.37|655.27|655.47|655.37|655.17|655.07|91
1612875900000|2021-02-09 13:05:00|655.27|655.17|655.27|655.17|655.47|655.37|655.27|655.17|52
1612876200000|2021-02-09 13:10:00|655.17|655.07|655.27|655.17|655.37|655.27|655.07|654.97|64
1612876500000|2021-02-09 13:15:00|655.17|655.07|655.17|655.07|655.27|655.17|654.97|654.87|59
1612876800000|2021-02-09 13:20:00|655.27|655.17|655.47|655.37|655.47|655.37|655.17|655.07|46
1612877100000|2021-02-09 13:25:00|655.37|655.27|655.47|655.37|655.57|655.47|655.27|655.17|62
1612877400000|2021-02-09 13:30:00|655.57|655.47|655.57|655.47|655.67|655.57|655.37|655.27|75
1612877700000|2021-02-09 13:35:00|655.47|655.37|655.27|655.17|655.57|655.47|655.27|655.17|56
1612878000000|2021-02-09 13:40:00|655.37|655.27|655.67|655.57|655.67|655.57|655.27|655.17|61
1612878300000|2021-02-09 13:45:00|655.57|655.47|655.97|655.87|656.07|655.97|655.57|655.47|78
1612878600000|2021-02-09 13:50:00|655.87|655.77|656.17|656.07|656.27|656.17|655.87|655.77|92
1612878900000|2021-02-09 13:55:00|656.27|656.17|656.27|656.17|656.37|656.27|656.17|656.07|66
1612879200000|2021-02-09 14:00:00|656.37|656.27|656.27|656.17|656.37|656.27|656.17|656.07|120
1612879500000|2021-02-09 14:05:00|656.17|656.07|655.97|655.87|656.27|656.17|655.87|655.77|113
1612879800000|2021-02-09 14:10:00|655.87|655.77|655.97|655.87|655.97|655.87|655.77|655.67|55
1612880100000|2021-02-09 14:15:00|655.87|655.77|655.67|655.57|655.97|655.87|655.57|655.47|124
1612880400000|2021-02-09 14:20:00|655.57|655.47|655.67|655.57|655.87|655.77|655.57|655.47|61
1612880700000|2021-02-09 14:25:00|655.57|655.47|655.87|655.77|655.87|655.77|655.57|655.47|67
1612881000000|2021-02-09 14:30:00|655.77|655.67|656.37|656.27|656.57|656.47|655.77|655.67|217
1612881300000|2021-02-09 14:35:00|656.47|656.37|655.87|655.77|656.57|656.47|655.87|655.77|243
1612881600000|2021-02-09 14:40:00|655.97|655.87|655.97|655.87|656.07|655.97|655.37|655.27|146
1612881900000|2021-02-09 14:45:00|656.07|655.97|656.47|656.37|656.67|656.57|656.07|655.97|204
1612882200000|2021-02-09 14:50:00|656.57|656.47|656.67|656.57|656.77|656.67|656.37|656.27|116
1612882500000|2021-02-09 14:55:00|656.77|656.67|656.57|656.47|656.97|656.87|656.57|656.47|106
1612882800000|2021-02-09 15:00:00|656.67|656.57|656.57|656.47|656.87|656.77|656.37|656.27|143
1612883100000|2021-02-09 15:05:00|656.47|656.37|657.47|657.37|657.47|657.37|656.47|656.37|97
1612883400000|2021-02-09 15:10:00|657.43|657.33|657.53|657.43|657.83|657.73|657.43|657.33|164
1612883700000|2021-02-09 15:15:00|657.43|657.33|657.83|657.73|657.83|657.73|657.23|657.13|119
1612884000000|2021-02-09 15:20:00|657.93|657.83|657.73|657.63|658.03|657.93|657.63|657.53|147
1612884300000|2021-02-09 15:25:00|657.83|657.73|658.03|657.93|658.03|657.93|657.63|657.53|156
1612884600000|2021-02-09 15:30:00|657.93|657.83|657.63|657.53|658.03|657.93|657.63|657.53|131
1612884900000|2021-02-09 15:35:00|657.73|657.63|657.63|657.53|657.83|657.73|657.43|657.33|85
1612885200000|2021-02-09 15:40:00|657.53|657.43|657.43|657.33|657.73|657.63|657.33|657.23|145
1612885500000|2021-02-09 15:45:00|657.53|657.43|657.83|657.73|657.83|657.73|657.43|657.33|144
1612885800000|2021-02-09 15:50:00|657.93|657.83|657.83|657.73|657.93|657.83|657.63|657.53|99
1612886100000|2021-02-09 15:55:00|657.73|657.63|657.93|657.83|657.93|657.83|657.73|657.63|109
1612886400000|2021-02-09 16:00:00|657.83|657.73|657.43|657.33|657.93|657.83|657.43|657.33|139
1612886700000|2021-02-09 16:05:00|657.53|657.43|657.03|656.93|657.53|657.43|657.03|656.93|145
1612887000000|2021-02-09 16:10:00|656.93|656.83|657.23|657.13|657.23|657.13|656.83|656.73|139
1612887300000|2021-02-09 16:15:00|657.13|657.03|656.73|656.63|657.13|657.03|656.63|656.53|129
1612887600000|2021-02-09 16:20:00|656.63|656.53|657.33|657.23|657.43|657.33|656.63|656.53|180
1612887900000|2021-02-09 16:25:00|657.23|657.13|656.83|656.73|657.23|657.13|656.83|656.73|232
1612888200000|2021-02-09 16:30:00|656.93|656.63|657.23|656.93|657.33|657.03|656.13|655.83|412
1612888500000|2021-02-09 16:35:00|657.33|657.03|657.63|657.33|657.73|657.43|657.23|656.93|163
1612888800000|2021-02-09 16:40:00|657.53|657.23|657.83|657.53|657.83|657.53|657.53|657.23|51
1612889100000|2021-02-09 16:45:00|657.73|657.43|657.93|657.63|657.93|657.63|657.73|657.43|28
1612889400000|2021-02-09 16:50:00|657.83|657.53|657.93|657.63|657.93|657.63|657.83|657.53|16
1612889700000|2021-02-09 16:55:00|657.83|657.53|657.73|657.43|657.83|657.53|657.63|657.33|39
1612890000000|2021-02-09 17:00:00|657.83|657.53|657.93|657.63|657.93|657.63|657.63|657.33|30
1612890300000|2021-02-09 17:05:00|657.83|657.53|658.03|657.73|658.13|657.83|657.83|657.53|31
1612890600000|2021-02-09 17:10:00|658.13|657.83|658.33|658.03|658.33|658.03|658.03|657.73|20
1612890900000|2021-02-09 17:15:00|658.23|657.93|658.23|657.93|658.33|658.03|658.13|657.83|34
1612891200000|2021-02-09 17:20:00|658.13|657.83|658.43|658.13|658.43|658.13|658.03|657.73|48
1612891500000|2021-02-09 17:25:00|658.33|658.03|658.13|657.83|658.53|658.23|658.13|657.83|35
1612891800000|2021-02-09 17:30:00|658.23|657.93|658.13|657.83|658.23|657.93|658.03|657.73|8
1612892100000|2021-02-09 17:35:00|658.23|657.93|658.23|657.93|658.23|657.93|658.13|657.83|7
1612892400000|2021-02-09 17:40:00|658.33|658.03|658.33|658.03|658.33|658.03|658.33|658.03|16
1612892700000|2021-02-09 17:45:00|658.23|657.93|658.33|658.03|658.53|658.23|658.23|657.93|32
1612893000000|2021-02-09 17:50:00|658.43|658.13|658.63|658.33|658.63|658.33|658.43|658.13|10
1612893300000|2021-02-09 17:55:00|658.53|658.23|658.33|658.03|658.53|658.23|658.13|657.83|40
1612893600000|2021-02-09 18:00:00|658.43|658.13|658.33|658.03|658.53|658.23|658.23|657.93|17
1612893900000|2021-02-09 18:05:00|658.23|657.93|658.23|657.93|658.33|658.03|658.23|657.93|9
1612894200000|2021-02-09 18:10:00|658.33|658.03|658.33|658.03|658.33|658.03|658.23|657.93|9
1612894500000|2021-02-09 18:15:00|658.43|658.13|658.33|658.03|658.43|658.13|658.13|657.83|14
1612894800000|2021-02-09 18:20:00|658.23|657.93|658.03|657.73|658.33|658.03|658.03|657.73|19
1612895100000|2021-02-09 18:25:00|658.13|657.83|658.03|657.73|658.13|657.83|658.03|657.73|6
1612895400000|2021-02-09 18:30:00|657.93|657.63|657.93|657.63|658.03|657.73|657.93|657.63|12
1612895700000|2021-02-09 18:35:00|658.03|657.73|658.03|657.73|658.03|657.73|657.93|657.63|7
1612896000000|2021-02-09 18:40:00|657.93|657.63|657.83|657.53|657.93|657.63|657.73|657.43|18
1612896300000|2021-02-09 18:45:00|657.93|657.63|657.83|657.53|657.93|657.63|657.83|657.53|3
1612896600000|2021-02-09 18:50:00|657.73|657.43|657.83|657.53|657.93|657.63|657.73|657.43|4
1612896900000|2021-02-09 18:55:00|657.93|657.63|658.03|657.73|658.03|657.73|657.93|657.63|11
1612897200000|2021-02-09 19:00:00|658.13|657.83|658.03|657.73|658.23|657.93|658.03|657.73|31
1612897500000|2021-02-09 19:05:00|658.13|657.83|658.23|657.93|658.33|658.03|658.03|657.73|5
1612897800000|2021-02-09 19:10:00|658.33|658.03|658.43|658.13|658.43|658.13|658.23|657.93|3
1612898100000|2021-02-09 19:15:00|658.33|658.03|658.43|658.13|658.43|658.13|658.33|658.03|6
1612898400000|2021-02-09 19:20:00|658.33|658.03|658.33|658.03|658.43|658.13|658.33|658.03|3
1612898700000|2021-02-09 19:25:00|658.43|658.13|658.43|658.13|658.43|658.13|658.33|658.03|6
1612899000000|2021-02-09 19:30:00|658.33|658.03|658.53|658.23|658.63|658.33|658.33|658.03|15
1612899300000|2021-02-09 19:35:00|658.63|658.33|658.53|658.23|658.63|658.33|658.43|658.13|4
1612899600000|2021-02-09 19:40:00|658.63|658.33|658.53|658.23|658.63|658.33|658.53|658.23|1
1612899900000|2021-02-09 19:45:00|658.43|658.13|658.53|658.23|658.53|658.23|658.43|658.13|1
1612900200000|2021-02-09 19:50:00|658.43|658.13|658.53|658.23|658.53|658.23|658.43|658.13|3
1612900500000|2021-02-09 19:55:00|658.43|658.13|658.43|658.13|658.53|658.23|658.43|658.13|2
1612900800000|2021-02-09 20:00:00|658.53|658.23|658.53|658.23|658.53|658.23|658.43|658.13|2
1612901100000|2021-02-09 20:05:00|658.43|658.13|658.43|658.13|658.53|658.23|658.33|658.03|3
1612901400000|2021-02-09 20:10:00|658.53|658.23|658.53|658.23|658.53|658.23|658.43|658.13|5
1612901700000|2021-02-09 20:15:00|658.43|658.13|658.43|658.13|658.53|658.23|658.43|658.13|7
1612902000000|2021-02-09 20:20:00|658.33|658.03|658.03|657.73|658.33|658.03|658.03|657.73|19
1612902300000|2021-02-09 20:25:00|658.13|657.83|657.93|657.63|658.13|657.83|657.83|657.53|25
1612902600000|2021-02-09 20:30:00|657.83|657.53|658.13|657.83|658.13|657.83|657.83|657.53|11
1612902900000|2021-02-09 20:35:00|658.23|657.93|658.53|658.23|658.53|658.23|658.13|657.83|15
1612903200000|2021-02-09 20:40:00|658.43|658.13|658.53|658.23|658.53|658.23|658.33|658.03|8
1612903500000|2021-02-09 20:45:00|658.43|658.13|658.23|657.93|658.53|658.23|658.23|657.93|15
1612903800000|2021-02-09 20:50:00|658.13|657.83|657.93|657.63|658.13|657.83|657.83|657.53|46
1612904100000|2021-02-09 20:55:00|657.83|657.53|657.93|657.63|658.03|657.73|657.43|657.13|51
1612904400000|2021-02-09 21:00:00|658.13|657.73|658.63|658.13|658.63|658.13|658.13|657.73|0
1612904700000|2021-02-09 21:05:00|658.53|658.03|658.53|658.03|658.63|658.13|658.33|657.83|0
1612905000000|2021-02-09 21:10:00|658.63|658.13|658.53|658.03|658.63|658.13|658.53|658.03|0
1612906200000|2021-02-09 21:30:00|658.63|658.13|658.53|658.03|658.73|658.23|658.43|657.93|0
1612906500000|2021-02-09 21:35:00|658.63|658.13|658.53|658.03|658.63|658.13|658.53|658.03|0
1612906800000|2021-02-09 21:40:00|658.63|658.13|658.63|658.13|658.63|658.13|658.53|658.03|0
1612907100000|2021-02-09 21:45:00|658.53|658.03|658.63|658.13|658.63|658.13|658.53|658.03|0
1612907400000|2021-02-09 21:50:00|658.73|658.23|658.63|658.13|658.73|658.23|658.63|658.13|0
1612907700000|2021-02-09 21:55:00|658.73|658.23|658.83|658.33|658.83|658.33|658.63|658.13|0
1612908000000|2021-02-09 22:00:00|658.73|658.23|658.83|658.33|658.83|658.33|658.73|658.23|0
1612908300000|2021-02-09 22:05:00|658.73|658.23|658.83|658.33|658.83|658.33|658.73|658.23|0
1612909800000|2021-02-09 22:30:00|658.73|658.23|658.73|658.23|658.73|658.23|658.73|658.23|0
1612910100000|2021-02-09 22:35:00|658.83|658.33|658.73|658.23|658.83|658.33|658.73|658.23|0
1612910400000|2021-02-09 22:40:00|658.83|658.33|658.83|658.33|658.83|658.33|658.73|658.23|0
1612911000000|2021-02-09 22:50:00|658.73|658.23|658.73|658.23|658.83|658.33|658.73|658.23|0
1612911300000|2021-02-09 22:55:00|658.83|658.33|658.83|658.33|658.83|658.33|658.73|658.23|0
1612911600000|2021-02-09 23:00:00|658.93|658.43|658.73|658.23|658.93|658.43|658.63|658.13|0
1612911900000|2021-02-09 23:05:00|658.63|658.13|658.73|658.23|658.83|658.33|658.63|658.13|0
1612912200000|2021-02-09 23:10:00|658.83|658.33|658.73|658.23|658.83|658.33|658.63|658.13|0
1612912500000|2021-02-09 23:15:00|658.83|658.33|658.73|658.23|658.83|658.33|658.63|658.13|0
1612913100000|2021-02-09 23:25:00|658.63|658.13|658.53|658.03|658.63|658.13|658.53|658.03|0
1612913400000|2021-02-09 23:30:00|658.63|658.13|658.63|658.13|658.63|658.13|658.53|658.03|0
1612913700000|2021-02-09 23:35:00|658.73|658.23|658.73|658.23|658.73|658.23|658.63|658.13|0
1612914000000|2021-02-09 23:40:00|658.83|658.33|658.83|658.33|658.83|658.33|658.73|658.23|0
1612914300000|2021-02-09 23:45:00|658.73|658.23|658.73|658.23|658.83|658.33|658.73|658.23|0
1612914600000|2021-02-09 23:50:00|658.63|658.13|658.63|658.13|658.63|658.13|658.53|658.03|0
1612914900000|2021-02-09 23:55:00|658.53|658.03|658.53|658.03|658.63|658.13|658.53|658.03|0
1612915200000|2021-02-10 00:00:00|658.43|657.93|658.43|657.93|658.53|658.03|658.43|657.93|0
1612915500000|2021-02-10 00:05:00|658.53|658.03|658.43|657.93|658.53|658.03|658.33|657.83|0
1612915800000|2021-02-10 00:10:00|658.53|658.03|658.53|658.03|658.53|658.03|658.33|657.83|0
1612916100000|2021-02-10 00:15:00|658.43|657.93|658.23|657.73|658.53|658.03|657.83|657.33|0
1612916400000|2021-02-10 00:20:00|658.13|657.63|658.33|657.83|658.33|657.83|658.13|657.63|0
1612916700000|2021-02-10 00:25:00|658.43|657.93|658.83|658.33|658.83|658.33|658.43|657.93|0
1612917000000|2021-02-10 00:30:00|658.73|658.23|658.63|658.13|658.93|658.43|658.53|658.03|0
1612917300000|2021-02-10 00:35:00|658.73|658.23|658.63|658.13|658.83|658.33|658.63|658.13|0
1612917600000|2021-02-10 00:40:00|658.53|658.03|658.73|658.23|658.83|658.33|658.53|658.03|0
1612917900000|2021-02-10 00:45:00|658.63|658.13|658.63|658.13|658.83|658.33|658.53|658.03|0
1612918200000|2021-02-10 00:50:00|658.73|658.23|658.63|658.13|658.83|658.33|658.63|658.13|0
1612918500000|2021-02-10 00:55:00|658.83|658.33|658.83|658.33|658.83|658.33|658.63|658.13|0
1612918800000|2021-02-10 01:00:00|658.93|658.43|658.73|658.23|658.93|658.43|658.73|658.23|0
1612919100000|2021-02-10 01:05:00|658.63|658.13|658.93|658.43|658.93|658.43|658.63|658.13|0
1612919400000|2021-02-10 01:10:00|658.83|658.33|658.63|658.13|658.83|658.33|658.53|658.03|0
1612919700000|2021-02-10 01:15:00|658.73|658.23|659.53|659.03|659.73|659.23|658.73|658.23|0
1612920000000|2021-02-10 01:20:00|659.43|658.93|659.33|658.83|659.53|659.03|659.33|658.83|0
1612920300000|2021-02-10 01:25:00|659.43|658.93|659.23|658.73|659.53|659.03|659.13|658.63|0
1612920600000|2021-02-10 01:30:00|659.33|658.83|659.23|658.73|659.53|659.03|659.03|658.53|0
1612920900000|2021-02-10 01:35:00|659.33|658.83|659.23|658.73|659.43|658.93|659.23|658.73|0
1612921200000|2021-02-10 01:40:00|659.33|658.83|659.53|659.03|659.63|659.13|659.23|658.73|0
1612921500000|2021-02-10 01:45:00|659.63|659.13|659.63|659.13|659.73|659.23|659.53|659.03|0
1612921800000|2021-02-10 01:50:00|659.73|659.23|659.83|659.33|660.03|659.53|659.73|659.23|0
1612922100000|2021-02-10 01:55:00|659.93|659.43|660.13|659.63|660.13|659.63|659.93|659.43|0
1612922400000|2021-02-10 02:00:00|660.23|659.73|660.33|659.83|660.33|659.83|660.13|659.63|0
1612922700000|2021-02-10 02:05:00|660.43|659.93|660.23|659.73|660.43|659.93|660.13|659.63|0
1612923000000|2021-02-10 02:10:00|660.33|659.83|660.33|659.83|660.33|659.83|660.23|659.73|0
1612923300000|2021-02-10 02:15:00|660.23|659.73|660.33|659.83|660.33|659.83|660.13|659.63|0
1612923600000|2021-02-10 02:20:00|660.23|659.73|660.13|659.63|660.33|659.83|660.13|659.63|0
1612923900000|2021-02-10 02:25:00|660.23|659.73|660.13|659.63|660.33|659.83|660.13|659.63|0
1612924200000|2021-02-10 02:30:00|660.23|659.73|660.23|659.73|660.33|659.83|660.13|659.63|0
1612924500000|2021-02-10 02:35:00|660.13|659.63|660.03|659.53|660.33|659.83|660.03|659.53|0
1612924800000|2021-02-10 02:40:00|660.13|659.63|660.13|659.63|660.33|659.83|660.13|659.63|0
1612925100000|2021-02-10 02:45:00|660.23|659.73|660.13|659.63|660.33|659.83|660.03|659.53|0
1612925400000|2021-02-10 02:50:00|660.03|659.53|660.13|659.63|660.13|659.63|660.03|659.53|0
1612925700000|2021-02-10 02:55:00|660.03|659.53|660.13|659.63|660.13|659.63|660.03|659.53|0
1612926000000|2021-02-10 03:00:00|660.23|659.73|660.13|659.63|660.33|659.83|660.13|659.63|0
1612926300000|2021-02-10 03:05:00|660.23|659.73|660.13|659.63|660.33|659.83|660.13|659.63|0
1612926600000|2021-02-10 03:10:00|660.23|659.73|660.13|659.63|660.33|659.83|660.13|659.63|0
1612926900000|2021-02-10 03:15:00|660.23|659.73|660.33|659.83|660.33|659.83|660.13|659.63|0
1612927500000|2021-02-10 03:25:00|660.23|659.73|660.33|659.83|660.33|659.83|660.13|659.63|0
1612927800000|2021-02-10 03:30:00|660.23|659.73|660.13|659.63|660.33|659.83|660.13|659.63|0
1612928100000|2021-02-10 03:35:00|660.03|659.53|660.03|659.53|660.03|659.53|660.03|659.53|0
1612928400000|2021-02-10 03:40:00|660.13|659.63|660.13|659.63|660.13|659.63|660.03|659.53|0
1612929000000|2021-02-10 03:50:00|660.03|659.53|660.13|659.63|660.13|659.63|660.03|659.53|0
1612929300000|2021-02-10 03:55:00|660.03|659.53|660.03|659.53|660.13|659.63|659.83|659.33|0
1612929600000|2021-02-10 04:00:00|659.93|659.43|660.03|659.53|660.03|659.53|659.83|659.33|0
1612929900000|2021-02-10 04:05:00|659.93|659.43|659.83|659.33|659.93|659.43|659.83|659.33|0
1612930200000|2021-02-10 04:10:00|659.73|659.23|659.73|659.23|659.83|659.33|659.73|659.23|0
1612930500000|2021-02-10 04:15:00|659.83|659.33|659.83|659.33|659.83|659.33|659.73|659.23|0
1612930800000|2021-02-10 04:20:00|659.73|659.23|659.73|659.23|659.83|659.33|659.73|659.23|0
1612931100000|2021-02-10 04:25:00|659.83|659.33|659.73|659.23|659.83|659.33|659.73|659.23|0
1612931400000|2021-02-10 04:30:00|659.63|659.13|659.73|659.23|659.73|659.23|659.53|659.03|0
1612931700000|2021-02-10 04:35:00|659.83|659.33|659.83|659.33|659.83|659.33|659.83|659.33|0
1612932300000|2021-02-10 04:45:00|659.73|659.23|659.73|659.23|659.83|659.33|659.73|659.23|0
1612932600000|2021-02-10 04:50:00|659.63|659.13|659.53|659.03|659.73|659.23|659.53|659.03|0
1612932900000|2021-02-10 04:55:00|659.63|659.13|659.83|659.33|659.83|659.33|659.63|659.13|0
1612933200000|2021-02-10 05:00:00|659.73|659.23|659.93|659.43|660.03|659.53|659.73|659.23|0
1612933500000|2021-02-10 05:05:00|660.03|659.53|659.83|659.33|660.03|659.53|659.73|659.23|0
1612935000000|2021-02-10 05:30:00|659.93|659.43|659.83|659.33|660.03|659.53|659.73|659.23|0
1612935600000|2021-02-10 05:40:00|659.73|659.23|659.83|659.33|659.83|659.33|659.73|659.23|0
1612935900000|2021-02-10 05:45:00|659.73|659.23|659.83|659.33|659.83|659.33|659.73|659.23|0
1612936500000|2021-02-10 05:55:00|659.93|659.43|659.83|659.33|660.03|659.53|659.83|659.33|0
1612936800000|2021-02-10 06:00:00|659.93|659.43|660.03|659.53|660.03|659.53|659.83|659.33|0
1612937100000|2021-02-10 06:05:00|659.93|659.43|660.03|659.53|660.03|659.53|659.93|659.43|0
1612937400000|2021-02-10 06:10:00|659.93|659.43|659.73|659.23|659.93|659.43|659.73|659.23|0
1612937700000|2021-02-10 06:15:00|659.63|659.13|659.53|659.03|659.73|659.23|659.53|659.03|0
1612938000000|2021-02-10 06:20:00|659.63|659.13|659.73|659.23|659.73|659.23|659.63|659.13|0
1612938300000|2021-02-10 06:25:00|659.63|659.13|659.53|659.03|659.73|659.23|659.53|659.03|0
1612938600000|2021-02-10 06:30:00|659.63|659.13|659.43|658.93|659.73|659.23|659.43|658.93|0
1612938900000|2021-02-10 06:35:00|659.53|659.03|659.43|658.93|659.53|659.03|659.43|658.93|0
1612939200000|2021-02-10 06:40:00|659.53|659.03|659.43|658.93|659.53|659.03|659.43|658.93|0
1612939500000|2021-02-10 06:45:00|659.33|658.83|659.43|658.93|659.43|658.93|659.23|658.73|0
1612939800000|2021-02-10 06:50:00|659.53|659.03|659.63|659.13|659.73|659.23|659.53|659.03|0
1612940100000|2021-02-10 06:55:00|659.73|659.23|659.53|659.03|659.73|659.23|659.53|659.03|0
1612940400000|2021-02-10 07:00:00|659.63|659.23|659.53|659.23|660.23|659.93|659.43|659.13|223
1612940700000|2021-02-10 07:05:00|659.43|659.13|659.73|659.43|659.73|659.43|659.33|659.03|226
1612941000000|2021-02-10 07:10:00|659.63|659.33|659.83|659.53|659.93|659.63|659.63|659.33|64
1612941300000|2021-02-10 07:15:00|659.93|659.63|660.03|659.73|660.13|659.83|659.83|659.53|31
1612941600000|2021-02-10 07:20:00|659.93|659.63|659.73|659.43|659.93|659.63|659.63|659.33|29
1612941900000|2021-02-10 07:25:00|659.83|659.53|659.93|659.63|660.03|659.73|659.83|659.53|41
1612942200000|2021-02-10 07:30:00|660.03|659.73|660.03|659.73|660.23|659.93|659.83|659.53|81
1612942500000|2021-02-10 07:35:00|660.13|659.83|660.53|660.23|660.53|660.23|660.13|659.83|70
1612942800000|2021-02-10 07:40:00|660.43|660.13|660.93|660.63|660.93|660.63|660.43|660.13|84
1612943100000|2021-02-10 07:45:00|661.03|660.73|661.03|660.73|661.03|660.73|660.73|660.43|29
1612943400000|2021-02-10 07:50:00|661.13|660.83|660.93|660.63|661.23|660.93|660.93|660.63|106
1612943700000|2021-02-10 07:55:00|660.83|660.53|660.33|660.03|660.93|660.63|660.23|659.93|135
1612944000000|2021-02-10 08:00:00|660.23|660.13|660.23|660.13|660.73|660.63|659.43|659.33|791
1612944300000|2021-02-10 08:05:00|660.33|660.23|660.63|660.53|660.73|660.63|660.13|660.03|349
1612944600000|2021-02-10 08:10:00|660.53|660.43|660.43|660.33|660.53|660.43|659.63|659.53|285
1612944900000|2021-02-10 08:15:00|660.53|660.43|660.63|660.53|661.53|661.43|660.43|660.33|395
1612945200000|2021-02-10 08:20:00|660.53|660.43|661.03|660.93|661.33|661.23|660.53|660.43|213
1612945500000|2021-02-10 08:25:00|660.93|660.83|660.33|660.23|661.03|660.93|660.23|660.13|249
1612945800000|2021-02-10 08:30:00|660.23|660.13|659.53|659.43|660.53|660.43|659.23|659.13|286
1612946100000|2021-02-10 08:35:00|659.63|659.53|659.93|659.83|660.13|660.03|659.53|659.43|167
1612946400000|2021-02-10 08:40:00|659.83|659.73|660.23|660.13|660.33|660.23|659.73|659.63|129
1612946700000|2021-02-10 08:45:00|660.13|660.03|660.53|660.43|660.53|660.43|659.93|659.83|67
1612947000000|2021-02-10 08:50:00|660.43|660.33|661.03|660.93|661.43|661.33|660.33|660.23|227
1612947300000|2021-02-10 08:55:00|661.13|661.03|661.23|661.13|661.63|661.53|661.13|661.03|197
1612947600000|2021-02-10 09:00:00|661.33|661.23|661.53|661.43|661.93|661.83|661.23|661.13|148
1612947900000|2021-02-10 09:05:00|661.63|661.53|661.63|661.53|661.73|661.63|661.33|661.23|94
1612948200000|2021-02-10 09:10:00|661.53|661.43|661.23|661.13|661.63|661.53|661.23|661.13|106
1612948500000|2021-02-10 09:15:00|661.13|661.03|660.83|660.73|661.23|661.13|660.83|660.73|98
1612948800000|2021-02-10 09:20:00|660.73|660.63|661.03|660.93|661.13|661.03|660.73|660.63|74
1612949100000|2021-02-10 09:25:00|661.13|661.03|661.03|660.93|661.23|661.13|661.03|660.93|123
1612949400000|2021-02-10 09:30:00|661.13|661.03|661.43|661.33|661.43|661.33|661.03|660.93|49
1612949700000|2021-02-10 09:35:00|661.53|661.43|661.33|661.23|661.53|661.43|660.93|660.83|91
1612950000000|2021-02-10 09:40:00|661.43|661.33|661.73|661.63|661.83|661.73|661.13|661.03|56
1612950300000|2021-02-10 09:45:00|661.83|661.73|661.73|661.63|661.83|661.73|661.63|661.53|43
1612950600000|2021-02-10 09:50:00|661.63|661.53|661.43|661.33|661.73|661.63|661.33|661.23|54
1612950900000|2021-02-10 09:55:00|661.33|661.23|661.43|661.33|661.53|661.43|661.23|661.13|50
1612951200000|2021-02-10 10:00:00|661.33|661.23|661.43|661.33|661.53|661.43|661.33|661.23|79
1612951500000|2021-02-10 10:05:00|661.33|661.23|661.13|661.03|661.43|661.33|660.93|660.83|101
1612951800000|2021-02-10 10:10:00|661.03|660.93|660.63|660.53|661.13|661.03|660.63|660.53|60
1612952100000|2021-02-10 10:15:00|660.53|660.43|661.03|660.93|661.13|661.03|660.33|660.23|68
1612952400000|2021-02-10 10:20:00|660.93|660.83|661.03|660.93|661.03|660.93|660.83|660.73|33
1612952700000|2021-02-10 10:25:00|661.13|661.03|661.03|660.93|661.13|661.03|660.93|660.83|23
1612953000000|2021-02-10 10:30:00|661.13|661.03|660.73|660.63|661.13|661.03|660.53|660.43|80
1612953300000|2021-02-10 10:35:00|660.83|660.73|661.33|661.23|661.33|661.23|660.73|660.63|55
1612953600000|2021-02-10 10:40:00|661.43|661.33|661.23|661.13|661.43|661.33|661.23|661.13|41
1612953900000|2021-02-10 10:45:00|661.33|661.23|661.33|661.23|661.43|661.33|661.13|661.03|35
1612954200000|2021-02-10 10:50:00|661.23|661.13|661.53|661.43|661.53|661.43|661.23|661.13|33
1612954500000|2021-02-10 10:55:00|661.43|661.33|661.73|661.63|661.93|661.83|661.43|661.33|74
1612954800000|2021-02-10 11:00:00|661.63|661.53|661.73|661.63|661.83|661.73|661.63|661.53|102
1612955100000|2021-02-10 11:05:00|661.83|661.73|662.03|661.93|662.03|661.93|661.73|661.63|73
1612955400000|2021-02-10 11:10:00|661.93|661.83|662.03|661.93|662.03|661.93|661.83|661.73|32
1612955700000|2021-02-10 11:15:00|661.93|661.83|662.03|661.93|662.13|662.03|661.93|661.83|41
1612956000000|2021-02-10 11:20:00|661.93|661.83|662.23|662.13|662.23|662.13|661.93|661.83|61
1612956300000|2021-02-10 11:25:00|662.13|662.03|662.13|662.03|662.23|662.13|662.03|661.93|75
1612956600000|2021-02-10 11:30:00|662.23|662.13|661.93|661.83|662.23|662.13|661.93|661.83|43
1612956900000|2021-02-10 11:35:00|662.03|661.93|661.63|661.53|662.03|661.93|661.63|661.53|40
1612957200000|2021-02-10 11:40:00|661.73|661.63|661.43|661.33|661.73|661.63|661.33|661.23|85
1612957500000|2021-02-10 11:45:00|661.53|661.43|661.33|661.23|661.63|661.53|661.23|661.13|146
1612957800000|2021-02-10 11:50:00|661.23|661.13|661.53|661.43|661.53|661.43|661.23|661.13|77
1612958100000|2021-02-10 11:55:00|661.43|661.33|661.53|661.43|661.53|661.43|661.33|661.23|50
1612958400000|2021-02-10 12:00:00|661.43|661.33|661.53|661.43|661.73|661.63|661.43|661.33|83
1612958700000|2021-02-10 12:05:00|661.43|661.33|661.83|661.73|661.83|661.73|661.33|661.23|41
1612959000000|2021-02-10 12:10:00|661.73|661.63|662.13|662.03|662.13|662.03|661.73|661.63|85
1612959300000|2021-02-10 12:15:00|662.03|661.93|662.03|661.93|662.23|662.13|661.93|661.83|84
1612959600000|2021-02-10 12:20:00|662.13|662.03|661.83|661.73|662.23|662.13|661.73|661.63|97
1612959900000|2021-02-10 12:25:00|661.73|661.63|661.83|661.73|661.93|661.83|661.43|661.33|50
1612960200000|2021-02-10 12:30:00|661.93|661.83|661.93|661.83|662.03|661.93|661.83|661.73|23
1612960500000|2021-02-10 12:35:00|662.03|661.93|661.93|661.83|662.13|662.03|661.83|661.73|32
1612960800000|2021-02-10 12:40:00|661.95|661.85|662.05|661.95|662.25|662.15|661.85|661.75|67
1612961100000|2021-02-10 12:45:00|662.15|662.05|661.95|661.85|662.15|662.05|661.75|661.65|29
1612961400000|2021-02-10 12:50:00|661.85|661.75|661.85|661.75|662.15|662.05|661.75|661.65|203
1612961700000|2021-02-10 12:55:00|661.75|661.65|661.45|661.35|661.85|661.75|661.45|661.35|89
1612962000000|2021-02-10 13:00:00|661.55|661.45|661.35|661.25|661.55|661.45|661.25|661.15|96
1612962300000|2021-02-10 13:05:00|661.45|661.35|661.25|661.15|661.45|661.35|661.15|661.05|75
1612962600000|2021-02-10 13:10:00|661.15|661.05|661.55|661.45|661.55|661.45|661.15|661.05|62
1612962900000|2021-02-10 13:15:00|661.65|661.55|661.55|661.45|661.75|661.65|661.45|661.35|72
1612963200000|2021-02-10 13:20:00|661.65|661.55|661.65|661.55|661.65|661.55|661.55|661.45|29
1612963500000|2021-02-10 13:25:00|661.75|661.65|661.65|661.55|661.75|661.65|661.45|661.35|37
1612963800000|2021-02-10 13:30:00|661.75|661.65|662.75|662.65|662.75|662.65|661.75|661.65|212
1612964100000|2021-02-10 13:35:00|662.65|662.55|662.35|662.25|662.65|662.55|662.25|662.15|107
1612964400000|2021-02-10 13:40:00|662.45|662.35|662.45|662.35|662.55|662.45|662.15|662.05|75
1612964700000|2021-02-10 13:45:00|662.35|662.25|662.25|662.15|662.45|662.35|662.15|662.05|56
1612965000000|2021-02-10 13:50:00|662.35|662.25|662.25|662.15|662.35|662.25|662.25|662.15|30
1612965300000|2021-02-10 13:55:00|662.15|662.05|661.95|661.85|662.25|662.15|661.85|661.75|80
1612965600000|2021-02-10 14:00:00|662.05|661.95|661.65|661.55|662.05|661.95|661.45|661.35|324
1612965900000|2021-02-10 14:05:00|661.75|661.65|661.85|661.75|661.95|661.85|661.55|661.45|143
1612966200000|2021-02-10 14:10:00|661.75|661.65|662.05|661.95|662.05|661.95|661.55|661.45|45
1612966500000|2021-02-10 14:15:00|661.95|661.85|661.85|661.75|662.05|661.95|661.75|661.65|48
1612966800000|2021-02-10 14:20:00|661.95|661.85|662.05|661.95|662.15|662.05|661.85|661.75|48
1612967100000|2021-02-10 14:25:00|662.15|662.05|661.95|661.85|662.15|662.05|661.85|661.75|42
1612967400000|2021-02-10 14:30:00|662.05|661.95|661.65|661.55|662.45|662.35|661.65|661.55|188
1612967700000|2021-02-10 14:35:00|661.55|661.45|662.15|662.05|662.15|662.05|661.55|661.45|84
1612968000000|2021-02-10 14:40:00|662.05|661.95|661.95|661.85|662.25|662.15|661.75|661.65|152
1612968300000|2021-02-10 14:45:00|662.05|661.95|663.05|662.95|663.25|663.15|661.95|661.85|282
1612968600000|2021-02-10 14:50:00|662.95|662.85|662.55|662.45|663.05|662.95|662.45|662.35|172
1612968900000|2021-02-10 14:55:00|662.45|662.35|662.95|662.85|663.05|662.95|662.45|662.35|112
1612969200000|2021-02-10 15:00:00|663.05|662.95|663.05|662.95|663.35|663.25|662.95|662.85|172
1612969500000|2021-02-10 15:05:00|663.15|663.05|662.55|662.45|663.15|663.05|662.45|662.35|192
1612969800000|2021-02-10 15:10:00|662.54|662.44|661.84|661.74|662.74|662.64|661.74|661.64|128
1612970100000|2021-02-10 15:15:00|661.74|661.64|661.24|661.14|662.14|662.04|661.14|661.04|192
1612970400000|2021-02-10 15:20:00|661.14|661.04|659.54|659.44|661.24|661.14|659.24|659.14|487
1612970700000|2021-02-10 15:25:00|659.44|659.34|659.44|659.34|660.34|660.24|658.94|658.84|518
1612971000000|2021-02-10 15:30:00|659.54|659.44|658.24|658.14|659.54|659.44|658.04|657.94|591
1612971300000|2021-02-10 15:35:00|658.14|658.04|658.04|657.94|659.14|659.04|657.94|657.84|260
1612971600000|2021-02-10 15:40:00|657.94|657.84|655.04|654.94|658.04|657.94|654.74|654.64|702
1612971900000|2021-02-10 15:45:00|655.14|655.04|656.34|656.24|656.34|656.24|654.14|654.04|857
1612972200000|2021-02-10 15:50:00|656.44|656.34|657.84|657.74|658.04|657.94|656.04|655.94|461
1612972500000|2021-02-10 15:55:00|657.94|657.84|658.74|658.64|658.84|658.74|657.34|657.24|331
1612972800000|2021-02-10 16:00:00|658.84|658.74|657.54|657.44|659.04|658.94|657.54|657.44|298
1612973100000|2021-02-10 16:05:00|657.64|657.54|657.94|657.84|658.34|658.24|657.14|657.04|288
1612973400000|2021-02-10 16:10:00|658.04|657.94|659.04|658.94|659.24|659.14|657.94|657.84|137
1612973700000|2021-02-10 16:15:00|658.94|658.84|658.54|658.44|659.14|659.04|658.44|658.34|168
1612974000000|2021-02-10 16:20:00|658.64|658.54|658.74|658.64|659.14|659.04|658.34|658.24|133
1612974300000|2021-02-10 16:25:00|658.84|658.74|657.34|657.24|658.94|658.84|657.24|657.14|360
1612974600000|2021-02-10 16:30:00|657.44|657.14|657.44|657.14|657.64|657.34|656.24|655.94|435
1612974900000|2021-02-10 16:35:00|657.54|657.24|657.74|657.44|657.84|657.54|657.24|656.94|190
1612975200000|2021-02-10 16:40:00|657.84|657.54|657.44|657.14|657.84|657.54|657.34|657.04|85
1612975500000|2021-02-10 16:45:00|657.34|657.04|657.44|657.14|657.54|657.24|657.24|656.94|51
1612975800000|2021-02-10 16:50:00|657.54|657.24|657.94|657.64|658.04|657.74|657.34|657.04|47
1612976100000|2021-02-10 16:55:00|658.04|657.74|657.54|657.24|658.44|658.14|657.54|657.24|120
1612976400000|2021-02-10 17:00:00|657.64|657.34|656.74|656.44|657.64|657.34|656.64|656.34|451
1612976700000|2021-02-10 17:05:00|656.64|656.34|656.94|656.64|656.94|656.64|656.34|656.04|62
1612977000000|2021-02-10 17:10:00|656.84|656.54|657.64|657.34|657.64|657.34|656.64|656.34|79
1612977300000|2021-02-10 17:15:00|657.54|657.24|657.54|657.24|657.64|657.34|657.14|656.84|44
1612977600000|2021-02-10 17:20:00|657.44|657.14|656.64|656.34|657.54|657.24|656.64|656.34|35
1612977900000|2021-02-10 17:25:00|656.54|656.24|657.54|657.24|657.74|657.44|656.54|656.24|38
1612978200000|2021-02-10 17:30:00|657.44|657.14|657.14|656.84|657.44|657.14|656.94|656.64|7
1612978500000|2021-02-10 17:35:00|657.24|656.94|656.94|656.64|657.34|657.04|656.74|656.44|23
1612978800000|2021-02-10 17:40:00|656.84|656.54|657.24|656.94|657.54|657.24|656.84|656.54|11
1612979100000|2021-02-10 17:45:00|657.34|657.04|657.64|657.34|657.74|657.44|657.14|656.84|5
1612979400000|2021-02-10 17:50:00|657.54|657.24|657.74|657.44|657.94|657.64|657.54|657.24|14
1612979700000|2021-02-10 17:55:00|657.64|657.34|657.74|657.44|658.04|657.74|657.64|657.34|16
1612980000000|2021-02-10 18:00:00|657.64|657.34|657.94|657.64|657.94|657.64|657.44|657.14|5
1612980300000|2021-02-10 18:05:00|657.84|657.54|657.74|657.44|658.04|657.74|657.64|657.34|6
1612980600000|2021-02-10 18:10:00|657.64|657.34|657.84|657.54|657.94|657.64|657.54|657.24|8
1612980900000|2021-02-10 18:15:00|657.74|657.44|657.84|657.54|658.04|657.74|657.64|657.34|6
1612981200000|2021-02-10 18:20:00|657.94|657.64|658.14|657.84|658.24|657.94|657.94|657.64|15
1612981500000|2021-02-10 18:25:00|658.24|657.94|658.14|657.84|658.24|657.94|658.04|657.74|13
1612981800000|2021-02-10 18:30:00|658.04|657.74|658.44|658.14|658.44|658.14|658.04|657.74|12
1612982100000|2021-02-10 18:35:00|658.34|658.04|658.44|658.14|658.44|658.14|658.24|657.94|20
1612982400000|2021-02-10 18:40:00|658.34|658.04|658.34|658.04|658.44|658.14|658.14|657.84|14
1612982700000|2021-02-10 18:45:00|658.24|657.94|657.64|657.34|658.24|657.94|657.64|657.34|43
1612983000000|2021-02-10 18:50:00|657.54|657.24|657.94|657.64|658.14|657.84|657.54|657.24|12
1612983300000|2021-02-10 18:55:00|657.84|657.54|657.94|657.64|657.94|657.64|657.74|657.44|14
1612983600000|2021-02-10 19:00:00|657.84|657.54|657.94|657.64|658.34|658.04|657.64|657.34|19
1612983900000|2021-02-10 19:05:00|658.04|657.74|657.94|657.64|658.14|657.84|657.74|657.44|15
1612984200000|2021-02-10 19:10:00|658.04|657.74|657.94|657.64|658.14|657.84|657.94|657.64|7
1612984500000|2021-02-10 19:15:00|657.84|657.54|657.84|657.54|658.04|657.74|657.64|657.34|11
1612984800000|2021-02-10 19:20:00|657.74|657.44|657.94|657.64|657.94|657.64|657.54|657.24|15
1612985100000|2021-02-10 19:25:00|658.04|657.74|658.64|658.34|658.64|658.34|657.84|657.54|16
1612985400000|2021-02-10 19:30:00|658.74|658.44|658.94|658.64|659.14|658.84|658.54|658.24|29
1612985700000|2021-02-10 19:35:00|658.84|658.54|658.74|658.44|658.94|658.64|658.74|658.44|18
1612986000000|2021-02-10 19:40:00|658.84|658.54|658.94|658.64|659.04|658.74|658.84|658.54|5
1612986300000|2021-02-10 19:45:00|659.04|658.74|659.04|658.74|659.14|658.84|658.84|658.54|10
1612986600000|2021-02-10 19:50:00|658.94|658.64|658.84|658.54|659.04|658.74|658.74|658.44|12
1612986900000|2021-02-10 19:55:00|658.94|658.64|658.94|658.64|659.04|658.74|658.94|658.64|2
1612987200000|2021-02-10 20:00:00|659.04|658.74|659.24|658.94|659.34|659.04|658.94|658.64|37
1612987500000|2021-02-10 20:05:00|659.14|658.84|659.04|658.74|659.14|658.84|659.04|658.74|12
1612987800000|2021-02-10 20:10:00|658.94|658.64|659.04|658.74|659.14|658.84|658.84|658.54|21
1612988100000|2021-02-10 20:15:00|659.14|658.84|658.94|658.64|659.14|658.84|658.84|658.54|11
1612988400000|2021-02-10 20:20:00|658.84|658.54|658.74|658.44|658.94|658.64|658.74|658.44|6
1612988700000|2021-02-10 20:25:00|658.64|658.34|658.54|658.24|658.74|658.44|658.44|658.14|15
1612989000000|2021-02-10 20:30:00|658.64|658.34|658.34|658.04|658.84|658.54|658.34|658.04|15
1612989300000|2021-02-10 20:35:00|658.24|657.94|657.74|657.44|658.34|658.04|657.74|657.44|19
1612989600000|2021-02-10 20:40:00|657.84|657.54|657.44|657.14|658.04|657.74|657.44|657.14|13
1612989900000|2021-02-10 20:45:00|657.54|657.24|657.64|657.34|657.94|657.64|657.44|657.14|18
1612990200000|2021-02-10 20:50:00|657.74|657.44|657.74|657.44|658.04|657.74|657.64|657.34|29
1612990500000|2021-02-10 20:55:00|657.84|657.54|657.74|657.44|657.94|657.64|657.54|657.24|38
1612990800000|2021-02-10 21:00:00|656.14|655.84|658.14|657.64|658.44|657.94|656.14|655.84|0
1612991100000|2021-02-10 21:05:00|658.24|657.74|658.44|657.94|658.54|658.04|658.24|657.74|0
1612991400000|2021-02-10 21:10:00|658.34|657.84|658.54|658.04|658.64|658.14|658.14|657.64|0
1612991700000|2021-02-10 21:15:00|658.44|657.94|658.34|657.84|658.44|657.94|658.34|657.84|0
1612992000000|2021-02-10 21:20:00|658.44|657.94|658.34|657.84|658.44|657.94|658.34|657.84|0
1612992300000|2021-02-10 21:25:00|658.44|657.94|658.44|657.94|658.44|657.94|658.44|657.94|0
1612992600000|2021-02-10 21:30:00|658.34|657.84|658.24|657.74|658.44|657.94|658.24|657.74|0
1612992900000|2021-02-10 21:35:00|658.34|657.84|658.34|657.84|658.54|658.04|658.24|657.74|0
1612993200000|2021-02-10 21:40:00|658.24|657.74|658.34|657.84|658.34|657.84|658.14|657.64|0
1612993500000|2021-02-10 21:45:00|658.24|657.74|658.24|657.74|658.44|657.94|658.24|657.74|0
1612993800000|2021-02-10 21:50:00|658.34|657.84|658.24|657.74|658.34|657.84|658.24|657.74|0
1612994100000|2021-02-10 21:55:00|658.14|657.64|658.44|657.94|658.44|657.94|658.14|657.64|0
1612994400000|2021-02-10 22:00:00|658.34|657.84|658.44|657.94|658.44|657.94|658.34|657.84|0
1612995600000|2021-02-10 22:20:00|658.34|657.84|658.44|657.94|658.44|657.94|658.34|657.84|0
1612995900000|2021-02-10 22:25:00|658.34|657.84|658.34|657.84|658.44|657.94|658.34|657.84|0
1612996500000|2021-02-10 22:35:00|658.44|657.94|658.44|657.94|658.44|657.94|658.44|657.94|0
1612998000000|2021-02-10 23:00:00|658.34|657.84|658.04|657.54|658.54|658.04|657.94|657.44|0
1612998300000|2021-02-10 23:05:00|658.14|657.64|658.04|657.54|658.14|657.64|657.94|657.44|0
1612998600000|2021-02-10 23:10:00|658.14|657.64|658.04|657.54|658.14|657.64|658.04|657.54|0
1612998900000|2021-02-10 23:15:00|657.94|657.44|658.14|657.64|658.24|657.74|657.94|657.44|0
1612999200000|2021-02-10 23:20:00|658.24|657.74|658.44|657.94|658.54|658.04|658.14|657.64|0
1612999500000|2021-02-10 23:25:00|658.34|657.84|658.24|657.74|658.34|657.84|658.14|657.64|0
1612999800000|2021-02-10 23:30:00|658.34|657.84|658.24|657.74|658.44|657.94|658.14|657.64|0
1613000100000|2021-02-10 23:35:00|658.14|657.64|658.04|657.54|658.34|657.84|658.04|657.54|0
1613000400000|2021-02-10 23:40:00|658.14|657.64|658.14|657.64|658.14|657.64|657.94|657.44|0
1613000700000|2021-02-10 23:45:00|658.24|657.74|658.24|657.74|658.24|657.74|658.14|657.64|0
1613001000000|2021-02-10 23:50:00|658.14|657.64|658.14|657.64|658.24|657.74|658.14|657.64|0
1613001300000|2021-02-10 23:55:00|658.04|657.54|658.14|657.64|658.14|657.64|658.04|657.54|0
1613001600000|2021-02-11 00:00:00|658.04|657.54|658.04|657.54|658.14|657.64|658.04|657.54|0
1613001900000|2021-02-11 00:05:00|658.14|657.64|658.04|657.54|658.14|657.64|657.94|657.44|0
1613002200000|2021-02-11 00:10:00|657.94|657.44|657.94|657.44|658.04|657.54|657.94|657.44|0
1613002500000|2021-02-11 00:15:00|657.84|657.34|657.94|657.44|658.24|657.74|657.64|657.14|0
1613002800000|2021-02-11 00:20:00|657.84|657.34|657.64|657.14|657.94|657.44|657.54|657.04|0
1613003100000|2021-02-11 00:25:00|657.74|657.24|657.64|657.14|657.74|657.24|657.64|657.14|0
1613003400000|2021-02-11 00:30:00|657.54|657.04|657.24|656.74|657.64|657.14|657.24|656.74|0
1613003700000|2021-02-11 00:35:00|657.14|656.64|657.24|656.74|657.24|656.74|656.94|656.44|0
1613004000000|2021-02-11 00:40:00|657.44|656.94|657.34|656.84|657.44|656.94|657.24|656.74|0
1613004300000|2021-02-11 00:45:00|657.24|656.74|657.04|656.54|657.24|656.74|656.94|656.44|0
1613004600000|2021-02-11 00:50:00|656.94|656.44|656.94|656.44|657.04|656.54|656.84|656.34|0
1613004900000|2021-02-11 00:55:00|656.84|656.34|656.94|656.44|657.04|656.54|656.84|656.34|0
1613005200000|2021-02-11 01:00:00|657.04|656.54|656.94|656.44|657.24|656.74|656.94|656.44|0
1613005500000|2021-02-11 01:05:00|657.04|656.54|657.34|656.84|657.34|656.84|657.04|656.54|0
1613005800000|2021-02-11 01:10:00|657.24|656.74|657.24|656.74|657.34|656.84|657.24|656.74|0
1613006100000|2021-02-11 01:15:00|657.14|656.64|657.54|657.04|657.54|657.04|657.14|656.64|0
1613006400000|2021-02-11 01:20:00|657.64|657.14|657.44|656.94|657.64|657.14|657.24|656.74|0
1613006700000|2021-02-11 01:25:00|657.54|657.04|657.44|656.94|657.54|657.04|657.44|656.94|0
1613007000000|2021-02-11 01:30:00|657.54|657.04|657.24|656.74|657.54|657.04|657.14|656.64|0
1613007300000|2021-02-11 01:35:00|657.14|656.64|657.24|656.74|657.24|656.74|657.04|656.54|0
1613007600000|2021-02-11 01:40:00|657.14|656.64|657.04|656.54|657.14|656.64|656.94|656.44|0
1613007900000|2021-02-11 01:45:00|657.14|656.64|657.04|656.54|657.24|656.74|657.04|656.54|0
1613008200000|2021-02-11 01:50:00|656.94|656.44|657.04|656.54|657.04|656.54|656.84|656.34|0
1613008500000|2021-02-11 01:55:00|657.14|656.64|657.24|656.74|657.34|656.84|657.14|656.64|0
1613008800000|2021-02-11 02:00:00|657.14|656.64|657.24|656.74|657.24|656.74|657.04|656.54|0
1613009100000|2021-02-11 02:05:00|657.14|656.64|657.04|656.54|657.14|656.64|657.04|656.54|0
1613009400000|2021-02-11 02:10:00|657.14|656.64|657.04|656.54|657.24|656.74|657.04|656.54|0
1613009700000|2021-02-11 02:15:00|657.14|656.64|657.44|656.94|657.44|656.94|657.04|656.54|0
1613010000000|2021-02-11 02:20:00|657.54|657.04|657.44|656.94|657.54|657.04|657.44|656.94|0
1613010600000|2021-02-11 02:30:00|657.34|656.84|657.44|656.94|657.44|656.94|657.24|656.74|0
1613010900000|2021-02-11 02:35:00|657.34|656.84|657.74|657.24|657.74|657.24|657.24|656.74|0
1613011200000|2021-02-11 02:40:00|657.64|657.14|657.74|657.24|657.74|657.24|657.64|657.14|0
1613011500000|2021-02-11 02:45:00|657.84|657.34|657.84|657.34|657.94|657.44|657.84|657.34|0
1613011800000|2021-02-11 02:50:00|657.94|657.44|658.14|657.64|658.24|657.74|657.84|657.34|0
1613012100000|2021-02-11 02:55:00|658.24|657.74|658.14|657.64|658.24|657.74|658.14|657.64|0
1613012400000|2021-02-11 03:00:00|658.24|657.74|657.94|657.44|658.24|657.74|657.94|657.44|0
1613012700000|2021-02-11 03:05:00|658.04|657.54|657.94|657.44|658.14|657.64|657.94|657.44|0
1613013000000|2021-02-11 03:10:00|658.04|657.54|657.94|657.44|658.04|657.54|657.94|657.44|0
1613013300000|2021-02-11 03:15:00|658.04|657.54|657.94|657.44|658.14|657.64|657.94|657.44|0
1613013600000|2021-02-11 03:20:00|658.04|657.54|657.94|657.44|658.04|657.54|657.84|657.34|0
1613013900000|2021-02-11 03:25:00|658.04|657.54|658.14|657.64|658.14|657.64|657.94|657.44|0
1613014200000|2021-02-11 03:30:00|658.04|657.54|658.04|657.54|658.04|657.54|657.94|657.44|0
1613014500000|2021-02-11 03:35:00|657.94|657.44|658.14|657.64|658.14|657.64|657.94|657.44|0
1613014800000|2021-02-11 03:40:00|658.24|657.74|658.24|657.74|658.24|657.74|658.14|657.64|0
1613015100000|2021-02-11 03:45:00|658.14|657.64|658.24|657.74|658.24|657.74|658.14|657.64|0
1613015400000|2021-02-11 03:50:00|658.14|657.64|658.24|657.74|658.24|657.74|658.14|657.64|0
1613016000000|2021-02-11 04:00:00|658.14|657.64|658.04|657.54|658.24|657.74|658.04|657.54|0
1613016300000|2021-02-11 04:05:00|658.14|657.64|658.24|657.74|658.24|657.74|658.14|657.64|0
1613016600000|2021-02-11 04:10:00|658.34|657.84|658.34|657.84|658.44|657.94|658.34|657.84|0
1613016900000|2021-02-11 04:15:00|658.44|657.94|658.24|657.74|658.44|657.94|658.14|657.64|0
1613017500000|2021-02-11 04:25:00|658.34|657.84|658.44|657.94|658.44|657.94|658.24|657.74|0
1613017800000|2021-02-11 04:30:00|658.34|657.84|658.24|657.74|658.34|657.84|658.24|657.74|0
1613018400000|2021-02-11 04:40:00|658.34|657.84|658.24|657.74|658.34|657.84|658.24|657.74|0
1613019000000|2021-02-11 04:50:00|658.44|657.94|658.34|657.84|658.64|658.14|658.34|657.84|0
1613019300000|2021-02-11 04:55:00|658.24|657.74|658.14|657.64|658.24|657.74|658.14|657.64|0
1613019600000|2021-02-11 05:00:00|658.24|657.74|658.34|657.84|658.34|657.84|658.24|657.74|0
1613019900000|2021-02-11 05:05:00|658.14|657.64|658.14|657.64|658.14|657.64|658.14|657.64|0
1613020200000|2021-02-11 05:10:00|658.24|657.74|657.94|657.44|658.34|657.84|657.94|657.44|0
1613020500000|2021-02-11 05:15:00|657.84|657.34|657.84|657.34|657.94|657.44|657.84|657.34|0
1613021100000|2021-02-11 05:25:00|657.94|657.44|657.94|657.44|657.94|657.44|657.94|657.44|0
1613021400000|2021-02-11 05:30:00|657.84|657.34|657.94|657.44|657.94|657.44|657.84|657.34|0
1613021700000|2021-02-11 05:35:00|658.04|657.54|658.14|657.64|658.14|657.64|658.04|657.54|0
1613022000000|2021-02-11 05:40:00|658.04|657.54|657.94|657.44|658.04|657.54|657.94|657.44|0
1613022600000|2021-02-11 05:50:00|658.04|657.54|658.14|657.64|658.14|657.64|658.04|657.54|0
1613023200000|2021-02-11 06:00:00|658.24|657.74|658.14|657.64|658.24|657.74|658.14|657.64|0
1613023500000|2021-02-11 06:05:00|658.24|657.74|658.24|657.74|658.34|657.84|658.24|657.74|0
1613023800000|2021-02-11 06:10:00|658.34|657.84|658.34|657.84|658.34|657.84|658.24|657.74|0
1613024400000|2021-02-11 06:20:00|658.44|657.94|658.44|657.94|658.44|657.94|658.44|657.94|0
1613024700000|2021-02-11 06:25:00|658.54|658.04|658.44|657.94|658.64|658.14|658.44|657.94|0
1613025000000|2021-02-11 06:30:00|658.54|658.04|658.44|657.94|658.64|658.14|658.44|657.94|0
1613025300000|2021-02-11 06:35:00|658.54|658.04|658.74|658.24|658.94|658.44|658.54|658.04|0
1613025600000|2021-02-11 06:40:00|658.64|658.14|658.64|658.14|658.74|658.24|658.64|658.14|0
1613025900000|2021-02-11 06:45:00|658.74|658.24|658.64|658.14|658.74|658.24|658.64|658.14|0
1613026200000|2021-02-11 06:50:00|658.54|658.04|658.64|658.14|658.64|658.14|658.44|657.94|0
1613026500000|2021-02-11 06:55:00|658.74|658.24|658.84|658.34|658.84|658.34|658.64|658.14|0
1613026800000|2021-02-11 07:00:00|658.74|658.24|658.94|658.64|658.94|658.64|658.14|657.84|127
1613027100000|2021-02-11 07:05:00|659.04|658.74|658.94|658.64|659.14|658.84|658.94|658.64|75
1613027400000|2021-02-11 07:10:00|658.74|658.44|659.14|658.84|659.24|658.94|658.74|658.44|50
1613027700000|2021-02-11 07:15:00|659.24|658.94|659.34|659.04|659.44|659.14|659.24|658.94|36
1613028000000|2021-02-11 07:20:00|659.44|659.14|658.94|658.64|659.44|659.14|658.94|658.64|8
1613028300000|2021-02-11 07:25:00|658.84|658.54|658.74|658.44|659.04|658.74|658.74|658.44|49
1613028600000|2021-02-11 07:30:00|658.84|658.54|658.74|658.44|658.84|658.54|658.54|658.24|51
1613028900000|2021-02-11 07:35:00|658.64|658.34|658.74|658.44|658.84|658.54|658.54|658.24|17
1613029200000|2021-02-11 07:40:00|658.84|658.54|658.74|658.44|659.04|658.74|658.74|658.44|90
1613029500000|2021-02-11 07:45:00|658.84|658.54|658.54|658.24|658.94|658.64|658.44|658.14|30
1613029800000|2021-02-11 07:50:00|658.64|658.34|658.74|658.44|658.74|658.44|658.44|658.14|97
1613030100000|2021-02-11 07:55:00|658.84|658.54|659.34|659.04|659.44|659.14|658.84|658.54|118
1613030400000|2021-02-11 08:00:00|659.24|659.14|659.14|659.04|659.54|659.44|658.44|658.34|672
1613030700000|2021-02-11 08:05:00|659.24|659.14|659.54|659.44|660.44|660.34|659.04|658.94|439
1613031000000|2021-02-11 08:10:00|659.64|659.54|658.74|658.64|659.74|659.64|658.24|658.14|271
1613031300000|2021-02-11 08:15:00|658.84|658.74|659.34|659.24|659.64|659.54|658.54|658.44|212
1613031600000|2021-02-11 08:20:00|659.44|659.34|659.04|658.94|659.44|659.34|658.84|658.74|174
1613031900000|2021-02-11 08:25:00|659.14|659.04|659.54|659.44|660.04|659.94|659.14|659.04|210
1613032200000|2021-02-11 08:30:00|659.64|659.54|659.24|659.14|660.04|659.94|659.14|659.04|204
1613032500000|2021-02-11 08:35:00|659.14|659.04|659.84|659.74|660.14|660.04|659.14|659.04|127
1613032800000|2021-02-11 08:40:00|659.91|659.81|660.41|660.31|660.61|660.51|659.61|659.51|132
1613033100000|2021-02-11 08:45:00|660.51|660.41|660.41|660.31|660.81|660.71|660.31|660.21|199
1613033400000|2021-02-11 08:50:00|660.51|660.41|660.91|660.81|661.01|660.91|660.51|660.41|256
1613033700000|2021-02-11 08:55:00|661.01|660.91|660.51|660.41|661.01|660.91|660.51|660.41|127
1613034000000|2021-02-11 09:00:00|660.41|660.31|660.31|660.21|660.61|660.51|660.31|660.21|84
1613034300000|2021-02-11 09:05:00|660.41|660.31|660.71|660.61|660.71|660.61|660.31|660.21|73
1613034600000|2021-02-11 09:10:00|660.61|660.51|660.31|660.21|660.61|660.51|660.01|659.91|92
1613034900000|2021-02-11 09:15:00|660.21|660.11|660.51|660.41|660.71|660.61|660.01|659.91|65
1613035200000|2021-02-11 09:20:00|660.61|660.51|660.71|660.61|660.81|660.71|660.51|660.41|77
1613035500000|2021-02-11 09:25:00|660.61|660.51|660.61|660.51|660.91|660.81|660.21|660.11|75
1613035800000|2021-02-11 09:30:00|660.51|660.41|660.51|660.41|660.71|660.61|660.31|660.21|106
1613036100000|2021-02-11 09:35:00|660.41|660.31|660.71|660.61|660.81|660.71|660.41|660.31|48
1613036400000|2021-02-11 09:40:00|660.81|660.71|660.61|660.51|660.81|660.71|660.61|660.51|93
1613036700000|2021-02-11 09:45:00|660.71|660.61|660.81|660.71|660.91|660.81|660.51|660.41|64
1613037000000|2021-02-11 09:50:00|660.91|660.81|660.91|660.81|661.21|661.11|660.81|660.71|75
1613037300000|2021-02-11 09:55:00|661.01|660.91|661.21|661.11|661.31|661.21|660.91|660.81|61
1613037600000|2021-02-11 10:00:00|661.31|661.21|661.31|661.21|661.41|661.31|661.11|661.01|68
1613037900000|2021-02-11 10:05:00|661.21|661.11|661.51|661.41|661.71|661.61|661.21|661.11|113
1613038200000|2021-02-11 10:10:00|661.61|661.51|661.31|661.21|661.61|661.51|661.21|661.11|62
1613038500000|2021-02-11 10:15:00|661.21|661.11|661.51|661.41|661.51|661.41|661.21|661.11|43
1613038800000|2021-02-11 10:20:00|661.41|661.31|661.11|661.01|661.41|661.31|661.11|661.01|85
1613039100000|2021-02-11 10:25:00|661.21|661.11|661.11|661.01|661.31|661.21|660.91|660.81|86
1613039400000|2021-02-11 10:30:00|661.21|661.11|661.31|661.21|661.51|661.41|661.11|661.01|84
1613039700000|2021-02-11 10:35:00|661.21|661.11|661.71|661.61|661.71|661.61|661.11|661.01|79
1613040000000|2021-02-11 10:40:00|661.61|661.51|661.71|661.61|661.71|661.61|661.41|661.31|33
1613040300000|2021-02-11 10:45:00|661.61|661.51|661.51|661.41|661.81|661.71|661.41|661.31|44
1613040600000|2021-02-11 10:50:00|661.61|661.51|662.01|661.91|662.01|661.91|661.41|661.31|60
1613040900000|2021-02-11 10:55:00|662.11|662.01|662.11|662.01|662.41|662.31|662.01|661.91|176
1613041200000|2021-02-11 11:00:00|662.21|662.11|661.91|661.81|662.21|662.11|661.71|661.61|61
1613041500000|2021-02-11 11:05:00|661.81|661.71|661.91|661.81|661.91|661.81|661.71|661.61|41
1613041800000|2021-02-11 11:10:00|662.01|661.91|661.81|661.71|662.11|662.01|661.81|661.71|46
1613042100000|2021-02-11 11:15:00|661.91|661.81|661.81|661.71|662.01|661.91|661.81|661.71|64
1613042400000|2021-02-11 11:20:00|661.91|661.81|661.91|661.81|661.91|661.81|661.61|661.51|54
1613042700000|2021-02-11 11:25:00|661.81|661.71|661.81|661.71|662.11|662.01|661.71|661.61|53
1613043000000|2021-02-11 11:30:00|661.71|661.61|661.61|661.51|661.81|661.71|661.61|661.51|25
1613043300000|2021-02-11 11:35:00|661.71|661.61|661.61|661.51|661.71|661.61|661.61|661.51|22
1613043600000|2021-02-11 11:40:00|661.71|661.61|661.51|661.41|661.71|661.61|661.51|661.41|41
1613043900000|2021-02-11 11:45:00|661.61|661.51|661.61|661.51|661.71|661.61|661.41|661.31|65
1613044200000|2021-02-11 11:50:00|661.71|661.61|661.61|661.51|661.81|661.71|661.51|661.41|112
1613044500000|2021-02-11 11:55:00|661.71|661.61|661.31|661.21|661.81|661.71|661.31|661.21|47
1613044800000|2021-02-11 12:00:00|661.21|661.11|661.31|661.21|661.61|661.51|661.21|661.11|70
1613045100000|2021-02-11 12:05:00|661.21|661.11|660.91|660.81|661.41|661.31|660.91|660.81|66
1613045400000|2021-02-11 12:10:00|660.81|660.71|661.11|661.01|661.11|661.01|660.61|660.51|95
1613045700000|2021-02-11 12:15:00|661.01|660.91|661.31|661.21|661.31|661.21|661.01|660.91|69
1613046000000|2021-02-11 12:20:00|661.21|661.11|661.21|661.11|661.31|661.21|661.01|660.91|51
1613046300000|2021-02-11 12:25:00|661.31|661.21|661.41|661.31|661.41|661.31|661.01|660.91|24
1613046600000|2021-02-11 12:30:00|661.31|661.21|661.51|661.41|661.51|661.41|661.31|661.21|21
1613046900000|2021-02-11 12:35:00|661.61|661.51|661.41|661.31|661.61|661.51|661.31|661.21|37
1613047200000|2021-02-11 12:40:00|661.28|661.18|661.18|661.08|661.38|661.28|661.08|660.98|19
1613047500000|2021-02-11 12:45:00|661.28|661.18|661.28|661.18|661.38|661.28|661.08|660.98|30
1613047800000|2021-02-11 12:50:00|661.18|661.08|661.18|661.08|661.38|661.28|661.08|660.98|28
1613048100000|2021-02-11 12:55:00|661.08|660.98|661.18|661.08|661.18|661.08|660.88|660.78|49
1613048400000|2021-02-11 13:00:00|661.08|660.98|661.18|661.08|661.38|661.28|661.08|660.98|79
1613048700000|2021-02-11 13:05:00|661.28|661.18|661.38|661.28|661.38|661.28|661.18|661.08|17
1613049000000|2021-02-11 13:10:00|661.28|661.18|661.18|661.08|661.38|661.28|661.18|661.08|46
1613049300000|2021-02-11 13:15:00|661.28|661.18|661.58|661.48|661.78|661.68|661.18|661.08|71
1613049600000|2021-02-11 13:20:00|661.48|661.38|661.48|661.38|661.58|661.48|661.28|661.18|27
1613049900000|2021-02-11 13:25:00|661.58|661.48|661.88|661.78|661.88|661.78|661.58|661.48|75
1613050200000|2021-02-11 13:30:00|661.78|661.68|661.58|661.48|661.88|661.78|661.48|661.38|175
1613050500000|2021-02-11 13:35:00|661.48|661.38|661.48|661.38|661.68|661.58|661.38|661.28|75
1613050800000|2021-02-11 13:40:00|661.38|661.28|661.58|661.48|661.78|661.68|661.38|661.28|32
1613051100000|2021-02-11 13:45:00|661.48|661.38|661.68|661.58|661.68|661.58|661.38|661.28|37
1613051400000|2021-02-11 13:50:00|661.58|661.48|661.28|661.18|661.68|661.58|661.28|661.18|48
1613051700000|2021-02-11 13:55:00|661.38|661.28|661.58|661.48|661.58|661.48|661.28|661.18|70
1613052000000|2021-02-11 14:00:00|661.68|661.58|661.78|661.68|661.88|661.78|661.58|661.48|147
1613052300000|2021-02-11 14:05:00|661.68|661.58|661.78|661.68|661.98|661.88|661.68|661.58|68
1613052600000|2021-02-11 14:10:00|661.88|661.78|661.88|661.78|661.98|661.88|661.78|661.68|88
1613052900000|2021-02-11 14:15:00|661.98|661.88|661.48|661.38|661.98|661.88|661.48|661.38|55
1613053200000|2021-02-11 14:20:00|661.58|661.48|662.08|661.98|662.08|661.98|661.48|661.38|93
1613053500000|2021-02-11 14:25:00|662.18|662.08|662.38|662.28|662.48|662.38|662.08|661.98|113
1613053800000|2021-02-11 14:30:00|662.48|662.38|662.68|662.58|662.98|662.88|662.38|662.28|276
1613054100000|2021-02-11 14:35:00|662.58|662.48|662.88|662.78|663.08|662.98|661.88|661.78|264
1613054400000|2021-02-11 14:40:00|662.98|662.88|662.18|662.08|662.98|662.88|662.08|661.98|193
1613054700000|2021-02-11 14:45:00|662.28|662.18|662.88|662.78|663.28|663.18|662.28|662.18|188
1613055000000|2021-02-11 14:50:00|662.78|662.68|661.78|661.68|662.88|662.78|661.68|661.58|201
1613055300000|2021-02-11 14:55:00|661.68|661.58|661.68|661.58|662.28|662.18|661.58|661.48|174
1613055600000|2021-02-11 15:00:00|661.78|661.68|661.78|661.68|662.08|661.98|661.58|661.48|200
1613055900000|2021-02-11 15:05:00|661.88|661.78|661.68|661.58|661.98|661.88|661.38|661.28|106
1613056200000|2021-02-11 15:10:00|661.7|661.6|661.9|661.8|662|661.9|661.5|661.4|128
1613056500000|2021-02-11 15:15:00|662|661.9|662.3|662.2|662.4|662.3|661.8|661.7|96
1613056800000|2021-02-11 15:20:00|662.4|662.3|662.5|662.4|662.8|662.7|662.3|662.2|76
1613057100000|2021-02-11 15:25:00|662.6|662.5|662.9|662.8|662.9|662.8|662.2|662.1|123
1613057400000|2021-02-11 15:30:00|662.8|662.7|662.9|662.8|663|662.9|662.6|662.5|115
1613057700000|2021-02-11 15:35:00|663|662.9|662.6|662.5|663.2|663.1|662.6|662.5|1110
1613058000000|2021-02-11 15:40:00|662.7|662.6|662.8|662.7|663.1|663|662.7|662.6|105
1613058300000|2021-02-11 15:45:00|662.9|662.8|663.1|663|663.4|663.3|662.8|662.7|101
1613058600000|2021-02-11 15:50:00|663|662.9|663|662.9|663.3|663.2|662.6|662.5|134
1613058900000|2021-02-11 15:55:00|663.1|663|662.9|662.8|663.4|663.3|662.5|662.4|151
1613059200000|2021-02-11 16:00:00|663|662.9|663.4|663.3|663.5|663.4|662.6|662.5|182
1613059500000|2021-02-11 16:05:00|663.3|663.2|663.4|663.3|663.4|663.3|663.1|663|105
1613059800000|2021-02-11 16:10:00|663.3|663.2|663.6|663.5|663.9|663.8|663.3|663.2|182
1613060100000|2021-02-11 16:15:00|663.7|663.6|663.5|663.4|663.9|663.8|663.4|663.3|159
1613060400000|2021-02-11 16:20:00|663.3|663.2|663.7|663.6|663.7|663.6|663.2|663.1|173
1613060700000|2021-02-11 16:25:00|663.6|663.5|663.7|663.6|663.8|663.7|663.5|663.4|300
1613061000000|2021-02-11 16:30:00|663.8|663.5|664.2|663.9|664.3|664|663.7|663.4|479
1613061300000|2021-02-11 16:35:00|664.4|664.1|664.4|664.1|664.6|664.3|664.2|663.9|228
1613061600000|2021-02-11 16:40:00|664.5|664.2|664.6|664.3|664.6|664.3|664.3|664|72
1613061900000|2021-02-11 16:45:00|664.5|664.2|664.7|664.4|664.8|664.5|664.5|664.2|34
1613062200000|2021-02-11 16:50:00|664.8|664.5|664.3|664|664.8|664.5|664.3|664|57
1613062500000|2021-02-11 16:55:00|664.2|663.9|664.8|664.5|664.8|664.5|664.2|663.9|89
1613062800000|2021-02-11 17:00:00|664.7|664.4|664.9|664.6|664.9|664.6|664.6|664.3|75
1613063100000|2021-02-11 17:05:00|664.8|664.5|664.3|664|664.8|664.5|664.1|663.8|77
1613063400000|2021-02-11 17:10:00|664.2|663.9|664.4|664.1|664.7|664.4|664.2|663.9|44
1613063700000|2021-02-11 17:15:00|664.3|664|663.4|663.1|664.4|664.1|663.4|663.1|116
1613064000000|2021-02-11 17:20:00|663.5|663.2|663.3|663|663.8|663.5|663.2|662.9|74
1613064300000|2021-02-11 17:25:00|663.2|662.9|662.9|662.6|663.4|663.1|662.8|662.5|156
1613064600000|2021-02-11 17:30:00|663|662.7|662.9|662.6|663.2|662.9|662.6|662.3|166
1613064900000|2021-02-11 17:35:00|663|662.7|663.2|662.9|663.3|663|662.9|662.6|33
1613065200000|2021-02-11 17:40:00|663.1|662.8|662.6|662.3|663.2|662.9|662.5|662.2|53
1613065500000|2021-02-11 17:45:00|662.7|662.4|663.1|662.8|663.1|662.8|662.2|661.9|41
1613065800000|2021-02-11 17:50:00|663.2|662.9|662.9|662.6|663.2|662.9|662.4|662.1|15
1613066100000|2021-02-11 17:55:00|663|662.7|663.2|662.9|663.3|663|662.8|662.5|13
1613066400000|2021-02-11 18:00:00|663.1|662.8|663.4|663.1|663.4|663.1|663.1|662.8|24
1613066700000|2021-02-11 18:05:00|663.5|663.2|663.2|662.9|663.5|663.2|663.2|662.9|54
1613067000000|2021-02-11 18:10:00|663.1|662.8|663.8|663.5|663.8|663.5|663.1|662.8|43
1613067300000|2021-02-11 18:15:00|663.9|663.6|664|663.7|664|663.7|663.8|663.5|56
1613067600000|2021-02-11 18:20:00|663.9|663.6|664.3|664|664.3|664|663.9|663.6|51
1613067900000|2021-02-11 18:25:00|664.2|663.9|664.1|663.8|664.3|664|664|663.7|28
1613068200000|2021-02-11 18:30:00|664|663.7|664.4|664.1|664.4|664.1|664|663.7|54
1613068500000|2021-02-11 18:35:00|664.3|664|664.6|664.3|664.7|664.4|664.3|664|41
1613068800000|2021-02-11 18:40:00|664.7|664.4|664.5|664.2|664.7|664.4|664.5|664.2|41
1613069100000|2021-02-11 18:45:00|664.4|664.1|664.4|664.1|664.5|664.2|664.2|663.9|13
1613069400000|2021-02-11 18:50:00|664.5|664.2|664.6|664.3|664.6|664.3|664.5|664.2|20
1613069700000|2021-02-11 18:55:00|664.5|664.2|664.9|664.6|665.2|664.9|664.5|664.2|226
1613070000000|2021-02-11 19:00:00|664.8|664.5|664.6|664.3|664.9|664.6|664.4|664.1|29
1613070300000|2021-02-11 19:05:00|664.5|664.2|664.5|664.2|664.8|664.5|664.5|664.2|13
1613070600000|2021-02-11 19:10:00|664.6|664.3|664.5|664.2|664.6|664.3|664.2|663.9|43
1613070900000|2021-02-11 19:15:00|664.4|664.1|664.8|664.5|664.8|664.5|664.4|664.1|10
1613071200000|2021-02-11 19:20:00|664.9|664.6|664.6|664.3|664.9|664.6|664.3|664|20
1613071500000|2021-02-11 19:25:00|664.7|664.4|664.8|664.5|665|664.7|664.6|664.3|17
1613071800000|2021-02-11 19:30:00|664.7|664.4|664.9|664.6|664.9|664.6|664.7|664.4|6
1613072100000|2021-02-11 19:35:00|664.8|664.5|664.7|664.4|664.9|664.6|664.5|664.2|11
1613072400000|2021-02-11 19:40:00|664.8|664.5|665.1|664.8|665.1|664.8|664.6|664.3|8
1613072700000|2021-02-11 19:45:00|665|664.7|665.2|664.9|665.2|664.9|665|664.7|6
1613073000000|2021-02-11 19:50:00|665.1|664.8|665.3|665|665.3|665|665.1|664.8|17
1613073300000|2021-02-11 19:55:00|665.2|664.9|665.3|665|665.4|665.1|665.2|664.9|15
1613073600000|2021-02-11 20:00:00|665.4|665.1|665.3|665|665.4|665.1|665.1|664.8|43
1613073900000|2021-02-11 20:05:00|665.2|664.9|665.4|665.1|665.4|665.1|665.2|664.9|16
1613074200000|2021-02-11 20:10:00|665.3|665|665.7|665.4|665.7|665.4|665.3|665|29
1613074500000|2021-02-11 20:15:00|665.6|665.3|665.5|665.2|665.7|665.4|665.5|665.2|17
1613074800000|2021-02-11 20:20:00|665.6|665.3|665.6|665.3|665.8|665.5|665.5|665.2|26
1613075100000|2021-02-11 20:25:00|665.7|665.4|665.5|665.2|665.7|665.4|665.5|665.2|13
1613075400000|2021-02-11 20:30:00|665.6|665.3|665.6|665.3|665.6|665.3|665.4|665.1|24
1613075700000|2021-02-11 20:35:00|665.5|665.2|665.4|665.1|665.6|665.3|665.4|665.1|15
1613076000000|2021-02-11 20:40:00|665.5|665.2|665.5|665.2|665.6|665.3|665.3|665|28
1613076300000|2021-02-11 20:45:00|665.4|665.1|665.6|665.3|665.9|665.6|665.4|665.1|40
1613076600000|2021-02-11 20:50:00|665.7|665.4|666|665.7|666|665.7|665.5|665.2|27
1613076900000|2021-02-11 20:55:00|665.9|665.6|666.2|665.9|666.3|666|665.9|665.6|74
1613077200000|2021-02-11 21:00:00|665.4|665.1|665.7|665.2|666.1|665.6|665.4|665.1|0
1613077500000|2021-02-11 21:05:00|665.8|665.3|665.5|665|665.8|665.3|665.3|664.8|0
1613077800000|2021-02-11 21:10:00|665.6|665.1|665.7|665.2|665.8|665.3|665.3|664.8|0
1613078100000|2021-02-11 21:15:00|665.8|665.3|665.7|665.2|665.8|665.3|665.7|665.2|0
1613079000000|2021-02-11 21:30:00|665.8|665.3|665.6|665.1|665.8|665.3|665.6|665.1|0
1613079300000|2021-02-11 21:35:00|665.7|665.2|665.6|665.1|665.8|665.3|665.6|665.1|0
1613079600000|2021-02-11 21:40:00|665.5|665|665.4|664.9|665.5|665|665.4|664.9|0
1613079900000|2021-02-11 21:45:00|665.3|664.8|665.4|664.9|665.4|664.9|665.3|664.8|0
1613080200000|2021-02-11 21:50:00|665.3|664.8|665.3|664.8|665.4|664.9|665.3|664.8|0
1613080500000|2021-02-11 21:55:00|665.2|664.7|665.3|664.8|665.3|664.8|665.2|664.7|0
1613080800000|2021-02-11 22:00:00|665.4|664.9|665.3|664.8|665.4|664.9|665.3|664.8|0
1613081400000|2021-02-11 22:10:00|665.4|664.9|665.4|664.9|665.4|664.9|665.3|664.8|0
1613082000000|2021-02-11 22:20:00|665.3|664.8|665.4|664.9|665.4|664.9|665.3|664.8|0
1613082300000|2021-02-11 22:25:00|665.3|664.8|665.2|664.7|665.3|664.8|665.2|664.7|0
1613082600000|2021-02-11 22:30:00|665.3|664.8|665.2|664.7|665.3|664.8|665.2|664.7|0
1613083200000|2021-02-11 22:40:00|665.1|664.6|665.2|664.7|665.2|664.7|665.1|664.6|0
1613083500000|2021-02-11 22:45:00|665.1|664.6|665.1|664.6|665.2|664.7|665.1|664.6|0
1613083800000|2021-02-11 22:50:00|665.2|664.7|665.2|664.7|665.2|664.7|665.1|664.6|0
1613084400000|2021-02-11 23:00:00|665.3|664.8|665.1|664.6|665.3|664.8|664.9|664.4|0
1613084700000|2021-02-11 23:05:00|665.2|664.7|665.3|664.8|665.4|664.9|665.1|664.6|0
1613085000000|2021-02-11 23:10:00|665.4|664.9|665.4|664.9|665.5|665|665.2|664.7|0
1613085300000|2021-02-11 23:15:00|665.5|665|665.6|665.1|665.6|665.1|665.4|664.9|0
1613085600000|2021-02-11 23:20:00|665.5|665|665.6|665.1|665.6|665.1|665.5|665|0
1613085900000|2021-02-11 23:25:00|665.5|665|665.4|664.9|665.6|665.1|665.4|664.9|0
1613086200000|2021-02-11 23:30:00|665.5|665|665.4|664.9|665.6|665.1|665.4|664.9|0
1613086500000|2021-02-11 23:35:00|665.3|664.8|665.6|665.1|665.6|665.1|665.3|664.8|0
1613086800000|2021-02-11 23:40:00|665.5|665|665.6|665.1|665.6|665.1|665.5|665|0
1613087100000|2021-02-11 23:45:00|665.7|665.2|665.7|665.2|665.8|665.3|665.7|665.2|0
1613087400000|2021-02-11 23:50:00|665.8|665.3|665.8|665.3|665.8|665.3|665.7|665.2|0
1613087700000|2021-02-11 23:55:00|665.9|665.4|666|665.5|666|665.5|665.9|665.4|0
1613088000000|2021-02-12 00:00:00|665.9|665.4|666|665.5|666|665.5|665.9|665.4|0
1613088300000|2021-02-12 00:05:00|666.1|665.6|666.3|665.8|666.3|665.8|665.9|665.4|0
1613088600000|2021-02-12 00:10:00|666.2|665.7|666.6|666.1|666.7|666.2|666.2|665.7|0
1613088900000|2021-02-12 00:15:00|666.4|665.9|666.2|665.7|666.6|666.1|666.1|665.6|0
1613089200000|2021-02-12 00:20:00|666.1|665.6|666.1|665.6|666.1|665.6|666|665.5|0
1613089500000|2021-02-12 00:25:00|666|665.5|665.8|665.3|666.1|665.6|665.8|665.3|0
1613089800000|2021-02-12 00:30:00|666|665.5|665.8|665.3|666|665.5|665.8|665.3|0
1613090100000|2021-02-12 00:35:00|665.9|665.4|666.1|665.6|666.1|665.6|665.8|665.3|0
1613090400000|2021-02-12 00:40:00|666|665.5|666|665.5|666.1|665.6|666|665.5|0
1613090700000|2021-02-12 00:45:00|665.9|665.4|665.7|665.2|665.9|665.4|665.6|665.1|0
1613091000000|2021-02-12 00:50:00|665.6|665.1|665.5|665|665.7|665.2|665.3|664.8|0
1613091300000|2021-02-12 00:55:00|665.4|664.9|665.5|665|665.5|665|665.3|664.8|0
1613091600000|2021-02-12 01:00:00|665.6|665.1|665.6|665.1|665.6|665.1|665.6|665.1|0
1613091900000|2021-02-12 01:05:00|665.5|665|665.6|665.1|665.6|665.1|665.5|665|0
1613092200000|2021-02-12 01:10:00|665.5|665|665.3|664.8|665.6|665.1|665.3|664.8|0
1613092500000|2021-02-12 01:15:00|665.4|664.9|665.5|665|665.6|665.1|665.3|664.8|0
1613092800000|2021-02-12 01:20:00|665.6|665.1|665.5|665|665.6|665.1|665.5|665|0
1613093400000|2021-02-12 01:30:00|665.4|664.9|665.3|664.8|665.5|665|665.3|664.8|0
1613093700000|2021-02-12 01:35:00|665.5|665|665.3|664.8|665.5|665|665.3|664.8|0
1613094300000|2021-02-12 01:45:00|665.4|664.9|665.4|664.9|665.4|664.9|665.3|664.8|0
1613094600000|2021-02-12 01:50:00|665.5|665|665.5|665|665.5|665|665.4|664.9|0
1613094900000|2021-02-12 01:55:00|665.6|665.1|665.6|665.1|665.6|665.1|665.5|665|0
1613095800000|2021-02-12 02:10:00|665.7|665.2|665.6|665.1|665.8|665.3|665.6|665.1|0
1613096100000|2021-02-12 02:15:00|665.5|665|665.6|665.1|665.6|665.1|665.5|665|0
1613096400000|2021-02-12 02:20:00|665.5|665|665.5|665|665.6|665.1|665.5|665|0
1613096700000|2021-02-12 02:25:00|665.4|664.9|665.4|664.9|665.5|665|665.3|664.8|0
1613097000000|2021-02-12 02:30:00|665.5|665|665.3|664.8|665.5|665|665.3|664.8|0
1613097300000|2021-02-12 02:35:00|665.2|664.7|665.3|664.8|665.3|664.8|665.1|664.6|0
1613097600000|2021-02-12 02:40:00|665.2|664.7|664.9|664.4|665.2|664.7|664.9|664.4|0
1613097900000|2021-02-12 02:45:00|665|664.5|665.1|664.6|665.1|664.6|664.9|664.4|0
1613098200000|2021-02-12 02:50:00|665|664.5|664.9|664.4|665|664.5|664.8|664.3|0
1613098500000|2021-02-12 02:55:00|664.8|664.3|664.8|664.3|665|664.5|664.8|664.3|0
1613098800000|2021-02-12 03:00:00|664.7|664.2|664.8|664.3|664.8|664.3|664.6|664.1|0
1613099100000|2021-02-12 03:05:00|664.9|664.4|665|664.5|665.1|664.6|664.8|664.3|0
1613099400000|2021-02-12 03:10:00|665.1|664.6|665.1|664.6|665.1|664.6|665|664.5|0
1613099700000|2021-02-12 03:15:00|665|664.5|665.1|664.6|665.1|664.6|665|664.5|0
1613100000000|2021-02-12 03:20:00|665|664.5|665.1|664.6|665.3|664.8|665|664.5|0
1613100300000|2021-02-12 03:25:00|665.2|664.7|665.3|664.8|665.3|664.8|665.2|664.7|0
1613100600000|2021-02-12 03:30:00|665.2|664.7|665.2|664.7|665.3|664.8|665.1|664.6|0
1613100900000|2021-02-12 03:35:00|665.3|664.8|665.2|664.7|665.3|664.8|665.2|664.7|0
1613101200000|2021-02-12 03:40:00|665.3|664.8|665.3|664.8|665.3|664.8|665.3|664.8|0
1613102100000|2021-02-12 03:55:00|665.2|664.7|665.2|664.7|665.3|664.8|665.2|664.7|0
1613102400000|2021-02-12 04:00:00|665.3|664.8|665.4|664.9|665.5|665|665.2|664.7|0
1613102700000|2021-02-12 04:05:00|665.3|664.8|665.3|664.8|665.4|664.9|665.3|664.8|0
1613103600000|2021-02-12 04:20:00|665.2|664.7|665.2|664.7|665.3|664.8|665.2|664.7|0
1613104800000|2021-02-12 04:40:00|665.3|664.8|665.2|664.7|665.3|664.8|665.2|664.7|0
1613105700000|2021-02-12 04:55:00|665.1|664.6|665.2|664.7|665.2|664.7|665|664.5|0
1613106000000|2021-02-12 05:00:00|665.1|664.6|665.2|664.7|665.2|664.7|665.1|664.6|0
1613106300000|2021-02-12 05:05:00|665.3|664.8|665.3|664.8|665.3|664.8|665.2|664.7|0
1613106600000|2021-02-12 05:10:00|665.2|664.7|665.3|664.8|665.3|664.8|665.2|664.7|0
1613107200000|2021-02-12 05:20:00|665.4|664.9|665.5|665|665.5|665|665.4|664.9|0
1613107800000|2021-02-12 05:30:00|665.6|665.1|665.7|665.2|665.8|665.3|665.5|665|0
1613108400000|2021-02-12 05:40:00|665.6|665.1|665.7|665.2|665.7|665.2|665.6|665.1|0
1613109000000|2021-02-12 05:50:00|665.6|665.1|665.7|665.2|665.7|665.2|665.6|665.1|0
1613109300000|2021-02-12 05:55:00|665.6|665.1|665.7|665.2|665.7|665.2|665.5|665|0
1613109600000|2021-02-12 06:00:00|665.6|665.1|665.3|664.8|665.7|665.2|665.3|664.8|0
1613109900000|2021-02-12 06:05:00|665.2|664.7|665.3|664.8|665.3|664.8|665.2|664.7|0
1613110200000|2021-02-12 06:10:00|665.2|664.7|665|664.5|665.2|664.7|665|664.5|0
1613110500000|2021-02-12 06:15:00|665.1|664.6|665|664.5|665.2|664.7|665|664.5|0
1613110800000|2021-02-12 06:20:00|665.1|664.6|665.2|664.7|665.2|664.7|665.1|664.6|0
1613111100000|2021-02-12 06:25:00|665.1|664.6|665|664.5|665.2|664.7|665|664.5|0
1613111700000|2021-02-12 06:35:00|664.9|664.4|665|664.5|665|664.5|664.9|664.4|0
1613112000000|2021-02-12 06:40:00|664.9|664.4|664.9|664.4|665|664.5|664.9|664.4|0
1613112300000|2021-02-12 06:45:00|665|664.5|665|664.5|665|664.5|664.9|664.4|0
1613112900000|2021-02-12 06:55:00|664.9|664.4|665|664.5|665|664.5|664.9|664.4|0
1613113200000|2021-02-12 07:00:00|665.5|665.2|665|664.7|665.7|665.4|664.9|664.6|152
1613113500000|2021-02-12 07:05:00|664.9|664.6|665.5|665.2|665.7|665.4|664.9|664.6|104
1613113800000|2021-02-12 07:10:00|665.4|665.1|665.2|664.9|665.5|665.2|665.1|664.8|50
1613114100000|2021-02-12 07:15:00|665.3|665|665.1|664.8|665.4|665.1|665|664.7|81
1613114400000|2021-02-12 07:20:00|665|664.7|665.2|664.9|665.2|664.9|665|664.7|112
1613114700000|2021-02-12 07:25:00|665.3|665|665.4|665.1|665.4|665.1|665.2|664.9|32
1613115000000|2021-02-12 07:30:00|665.3|665|665.1|664.8|665.3|665|665|664.7|59
1613115300000|2021-02-12 07:35:00|665|664.7|665.2|664.9|665.3|665|665|664.7|48
1613115600000|2021-02-12 07:40:00|665.1|664.8|664.9|664.6|665.2|664.9|664.9|664.6|2731
1613115900000|2021-02-12 07:45:00|664.8|664.5|665|664.7|665|664.7|664.8|664.5|57
1613116200000|2021-02-12 07:50:00|664.9|664.6|665.1|664.8|665.2|664.9|664.9|664.6|15
1613116500000|2021-02-12 07:55:00|665|664.7|665.3|665|665.3|665|664.8|664.5|218
1613116800000|2021-02-12 08:00:00|665.2|665.1|666.8|666.7|667|666.9|664.4|664.3|1049
1613117100000|2021-02-12 08:05:00|666.9|666.8|667.6|667.5|667.6|667.5|666|665.9|587
1613117400000|2021-02-12 08:10:00|667.5|667.4|668.7|668.6|669|668.9|667.4|667.3|827
1613117700000|2021-02-12 08:15:00|668.8|668.7|669.6|669.5|670|669.9|668.5|668.4|1649
1613118000000|2021-02-12 08:20:00|669.7|669.6|668.7|668.6|669.7|669.6|668.6|668.5|1833
1613118300000|2021-02-12 08:25:00|668.8|668.7|668.7|668.6|669.1|669|668.6|668.5|224
1613118600000|2021-02-12 08:30:00|668.6|668.5|668|667.9|668.7|668.6|667.5|667.4|378
1613118900000|2021-02-12 08:35:00|668.1|668|667.9|667.8|668.1|668|667.3|667.2|1173
1613119200000|2021-02-12 08:40:00|668|667.9|667.3|667.2|668|667.9|667|666.9|445
1613119500000|2021-02-12 08:45:00|667.4|667.3|666.2|666.1|667.4|667.3|666.2|666.1|268
1613119800000|2021-02-12 08:50:00|666.1|666|667.4|667.3|667.4|667.3|666.1|666|359
1613120100000|2021-02-12 08:55:00|667.3|667.2|667.5|667.4|667.6|667.5|666.9|666.8|118
1613120400000|2021-02-12 09:00:00|667.6|667.5|668.6|668.5|668.7|668.6|667.6|667.5|834
1613120700000|2021-02-12 09:05:00|668.5|668.4|668.8|668.7|669|668.9|668.5|668.4|5172
1613121000000|2021-02-12 09:10:00|668.7|668.6|669.5|669.4|669.7|669.6|668.7|668.6|445
1613121300000|2021-02-12 09:15:00|669.6|669.5|669.9|669.8|670.4|670.3|669.3|669.2|847
1613121600000|2021-02-12 09:20:00|670|669.9|670|669.9|670.3|670.2|669.5|669.4|412
1613121900000|2021-02-12 09:25:00|669.9|669.8|670.5|670.4|670.7|670.6|669.7|669.6|269
1613122200000|2021-02-12 09:30:00|670.4|670.3|670.8|670.7|671|670.9|670.3|670.2|297
1613122500000|2021-02-12 09:35:00|670.7|670.6|670.9|670.8|671|670.9|670.6|670.5|188
1613122800000|2021-02-12 09:40:00|670.8|670.7|670.7|670.6|671|670.9|670.4|670.3|670
1613123100000|2021-02-12 09:45:00|670.6|670.5|670.9|670.8|670.9|670.8|670.4|670.3|201
1613123400000|2021-02-12 09:50:00|670.8|670.7|670.9|670.8|670.9|670.8|670.1|670|212
1613123700000|2021-02-12 09:55:00|670.8|670.7|670.9|670.8|671.2|671.1|670.7|670.6|164
1613124000000|2021-02-12 10:00:00|670.8|670.7|670.8|670.7|671.2|671.1|670.6|670.5|136
1613124300000|2021-02-12 10:05:00|670.7|670.6|670.5|670.4|670.8|670.7|670.3|670.2|292
1613124600000|2021-02-12 10:10:00|670.6|670.5|670.2|670.1|670.6|670.5|670.2|670.1|121
1613124900000|2021-02-12 10:15:00|670.1|670|670.1|670|670.1|670|669.9|669.8|104
1613125200000|2021-02-12 10:20:00|670|669.9|670.2|670.1|670.2|670.1|669.9|669.8|248
1613125500000|2021-02-12 10:25:00|670.3|670.2|670.4|670.3|670.4|670.3|670.2|670.1|81
1613125800000|2021-02-12 10:30:00|670.3|670.2|670.1|670|670.5|670.4|670.1|670|81
1613126100000|2021-02-12 10:35:00|670.2|670.1|669.8|669.7|670.2|670.1|669.8|669.7|50
1613126400000|2021-02-12 10:40:00|669.7|669.6|670|669.9|670.1|670|669.6|669.5|139
1613126700000|2021-02-12 10:45:00|670.1|670|670.2|670.1|670.4|670.3|670|669.9|77
1613127000000|2021-02-12 10:50:00|670.1|670|670.2|670.1|670.3|670.2|669.9|669.8|115
1613127300000|2021-02-12 10:55:00|670.3|670.2|670.3|670.2|670.5|670.4|670|669.9|65
1613127600000|2021-02-12 11:00:00|670.2|670.1|670.4|670.3|670.4|670.3|670|669.9|90
1613127900000|2021-02-12 11:05:00|670.5|670.4|670.4|670.3|670.5|670.4|670.2|670.1|30
1613128200000|2021-02-12 11:10:00|670.3|670.2|670.2|670.1|670.5|670.4|670.1|670|68
1613128500000|2021-02-12 11:15:00|670.1|670|669.9|669.8|670.2|670.1|669.8|669.7|76
1613128800000|2021-02-12 11:20:00|670|669.9|669.9|669.8|670.1|670|669.9|669.8|54
1613129100000|2021-02-12 11:25:00|669.8|669.7|670|669.9|670|669.9|669.7|669.6|44
1613129400000|2021-02-12 11:30:00|669.9|669.8|670.1|670|670.3|670.2|669.9|669.8|70
1613129700000|2021-02-12 11:35:00|670|669.9|669.9|669.8|670.1|670|669.8|669.7|62
1613130000000|2021-02-12 11:40:00|669.8|669.7|670.1|670|670.2|670.1|669.8|669.7|68
1613130300000|2021-02-12 11:45:00|670.2|670.1|670.1|670|670.2|670.1|669.9|669.8|78
1613130600000|2021-02-12 11:50:00|670|669.9|670.3|670.2|670.4|670.3|669.9|669.8|86
1613130900000|2021-02-12 11:55:00|670.4|670.3|670.4|670.3|670.4|670.3|670.2|670.1|52
1613131200000|2021-02-12 12:00:00|670.5|670.4|670.3|670.2|670.6|670.5|670.2|670.1|159
1613131500000|2021-02-12 12:05:00|670.2|670.1|670.2|670.1|670.3|670.2|670.1|670|74
1613131800000|2021-02-12 12:10:00|670.1|670|670.4|670.3|670.4|670.3|670.1|670|53
1613132100000|2021-02-12 12:15:00|670.3|670.2|670.2|670.1|670.6|670.5|670.2|670.1|79
1613132400000|2021-02-12 12:20:00|670.1|670|670.3|670.2|670.3|670.2|670.1|670|42
1613132700000|2021-02-12 12:25:00|670.2|670.1|670.6|670.5|670.7|670.6|670.2|670.1|86
1613133000000|2021-02-12 12:30:00|670.7|670.6|670.8|670.7|670.8|670.7|670.5|670.4|69
1613133300000|2021-02-12 12:35:00|670.7|670.6|670.6|670.5|670.8|670.7|670.3|670.2|89
1613133600000|2021-02-12 12:40:00|670.5|670.4|670.3|670.2|670.8|670.7|670.3|670.2|96
1613133900000|2021-02-12 12:45:00|670.4|670.3|670.6|670.5|670.7|670.6|670.2|670.1|184
1613134200000|2021-02-12 12:50:00|670.5|670.4|670.4|670.3|670.6|670.5|670.4|670.3|22
1613134500000|2021-02-12 12:55:00|670.3|670.2|670.2|670.1|670.4|670.3|670.2|670.1|58
1613134800000|2021-02-12 13:00:00|670.1|670|670.5|670.4|670.6|670.5|670.1|670|74
1613135100000|2021-02-12 13:05:00|670.6|670.5|670.3|670.2|670.6|670.5|670.3|670.2|52
1613135400000|2021-02-12 13:10:00|670.4|670.3|670.4|670.3|670.5|670.4|670.3|670.2|45
1613135700000|2021-02-12 13:15:00|670.3|670.2|670.3|670.2|670.6|670.5|670.3|670.2|365
1613136000000|2021-02-12 13:20:00|670.2|670.1|670.6|670.5|670.7|670.6|670.2|670.1|67
1613136300000|2021-02-12 13:25:00|670.7|670.6|670.6|670.5|671.2|671.1|670.6|670.5|203
1613136600000|2021-02-12 13:30:00|670.7|670.6|670.8|670.7|670.9|670.8|670.6|670.5|97
1613136900000|2021-02-12 13:35:00|670.9|670.8|670.9|670.8|671|670.9|670.8|670.7|95
1613137200000|2021-02-12 13:40:00|671|670.9|671.5|671.4|671.6|671.5|670.9|670.8|204
1613137500000|2021-02-12 13:45:00|671.4|671.3|671.6|671.5|671.9|671.8|671.4|671.3|315
1613137800000|2021-02-12 13:50:00|671.5|671.4|671.4|671.3|671.7|671.6|671.3|671.2|104
1613138100000|2021-02-12 13:55:00|671.3|671.2|671.4|671.3|671.6|671.5|671.2|671.1|95
1613138400000|2021-02-12 14:00:00|671.5|671.4|671.4|671.3|671.5|671.4|671.3|671.2|126
1613138700000|2021-02-12 14:05:00|671.5|671.4|671.2|671.1|671.6|671.5|671.1|671|129
1613139000000|2021-02-12 14:10:00|671.3|671.2|671.3|671.2|671.6|671.5|671.1|671|216
1613139300000|2021-02-12 14:15:00|671.2|671.1|670.9|670.8|671.3|671.2|670.8|670.7|103
1613139600000|2021-02-12 14:20:00|671|670.9|671.3|671.2|671.3|671.2|670.8|670.7|75
1613139900000|2021-02-12 14:25:00|671.2|671.1|671.8|671.7|671.8|671.7|671.2|671.1|97
1613140200000|2021-02-12 14:30:00|671.7|671.6|671.7|671.6|672.3|672.2|671.5|671.4|477
1613140500000|2021-02-12 14:35:00|671.5|671.4|672.6|672.5|672.7|672.6|671.4|671.3|427
1613140800000|2021-02-12 14:40:00|672.7|672.6|674.17|674.07|674.17|674.07|672.7|672.6|401
1613141100000|2021-02-12 14:45:00|674.27|674.17|674.37|674.27|674.77|674.67|674.17|674.07|507
1613141400000|2021-02-12 14:50:00|674.27|674.17|674.17|674.07|674.57|674.47|673.97|673.87|304
1613141700000|2021-02-12 14:55:00|674.27|674.17|674.97|674.87|674.97|674.87|674.17|674.07|316
1613142000000|2021-02-12 15:00:00|674.87|674.77|675.17|675.07|675.47|675.37|674.57|674.47|275
1613142300000|2021-02-12 15:05:00|675.27|675.17|675.37|675.27|675.47|675.37|674.97|674.87|149
1613142600000|2021-02-12 15:10:00|675.35|675.25|676.35|676.25|676.45|676.35|675.25|675.15|227
1613142900000|2021-02-12 15:15:00|676.45|676.35|675.75|675.65|676.85|676.75|675.65|675.55|409
1613143200000|2021-02-12 15:20:00|675.85|675.75|676.25|676.15|676.25|676.15|675.45|675.35|197
1613143500000|2021-02-12 15:25:00|676.35|676.25|676.25|676.15|676.75|676.65|676.15|676.05|244
1613143800000|2021-02-12 15:30:00|676.35|676.25|676.15|676.05|676.35|676.25|675.75|675.65|282
1613144100000|2021-02-12 15:35:00|676.25|676.15|676.95|676.85|677.25|677.15|676.15|676.05|291
1613144400000|2021-02-12 15:40:00|676.85|676.75|677.25|677.15|677.35|677.25|676.75|676.65|184
1613144700000|2021-02-12 15:45:00|677.35|677.25|676.95|676.85|677.35|677.25|676.85|676.75|159
1613145000000|2021-02-12 15:50:00|677.05|676.95|676.45|676.35|677.05|676.95|676.35|676.25|179
1613145300000|2021-02-12 15:55:00|676.55|676.45|676.35|676.25|676.65|676.55|676.25|676.15|307
1613145600000|2021-02-12 16:00:00|676.25|676.15|676.45|676.35|676.55|676.45|676.25|676.15|151
1613145900000|2021-02-12 16:05:00|676.35|676.25|676.25|676.15|676.55|676.45|676.15|676.05|95
1613146200000|2021-02-12 16:10:00|676.15|676.05|676.55|676.45|676.65|676.55|676.15|676.05|160
1613146500000|2021-02-12 16:15:00|676.45|676.35|676.55|676.45|676.75|676.65|676.45|676.35|202
1613146800000|2021-02-12 16:20:00|676.45|676.35|676.75|676.65|676.95|676.85|676.35|676.25|247
1613147100000|2021-02-12 16:25:00|676.85|676.75|677.05|676.95|677.05|676.95|676.75|676.65|346
1613147400000|2021-02-12 16:30:00|677.15|676.85|677.05|676.75|677.65|677.35|676.95|676.65|697
1613147700000|2021-02-12 16:35:00|677.15|676.85|676.75|676.45|677.25|676.95|676.45|676.15|208
1613148000000|2021-02-12 16:40:00|676.65|676.35|676.95|676.65|677.25|676.95|676.65|676.35|82
1613148300000|2021-02-12 16:45:00|677.05|676.75|677.15|676.85|677.35|677.05|677.05|676.75|36
1613148600000|2021-02-12 16:50:00|677.05|676.75|677.05|676.75|677.25|676.95|676.95|676.65|27
1613148900000|2021-02-12 16:55:00|677.15|676.85|677.25|676.95|677.25|676.95|677.15|676.85|42
1613149200000|2021-02-12 17:00:00|677.15|676.85|677.25|676.95|677.55|677.25|677.05|676.75|52
1613149500000|2021-02-12 17:05:00|677.35|677.05|677.25|676.95|677.35|677.05|677.25|676.95|25
1613149800000|2021-02-12 17:10:00|677.15|676.85|677.45|677.15|677.45|677.15|677.15|676.85|53
1613150100000|2021-02-12 17:15:00|677.35|677.05|677.25|676.95|677.45|677.15|677.25|676.95|39
1613150400000|2021-02-12 17:20:00|677.15|676.85|677.15|676.85|677.25|676.95|677.05|676.75|62
1613150700000|2021-02-12 17:25:00|677.05|676.75|677.15|676.85|677.25|676.95|677.05|676.75|33
1613151000000|2021-02-12 17:30:00|677.05|676.75|676.95|676.65|677.15|676.85|676.85|676.55|18
1613151300000|2021-02-12 17:35:00|676.85|676.55|676.75|676.45|677.05|676.75|676.65|676.35|16
1613151600000|2021-02-12 17:40:00|676.85|676.55|676.85|676.55|676.85|676.55|676.55|676.25|10
1613151900000|2021-02-12 17:45:00|676.95|676.65|676.95|676.65|677.05|676.75|676.75|676.45|14
1613152200000|2021-02-12 17:50:00|676.85|676.55|676.55|676.25|677.05|676.75|676.55|676.25|16
1613152500000|2021-02-12 17:55:00|676.45|676.15|676.65|676.35|676.75|676.45|676.45|676.15|14
1613152800000|2021-02-12 18:00:00|676.75|676.45|676.75|676.45|676.85|676.55|676.55|676.25|9
1613153100000|2021-02-12 18:05:00|676.65|676.35|676.45|676.15|676.75|676.45|676.45|676.15|17
1613153400000|2021-02-12 18:10:00|676.55|676.25|676.45|676.15|676.65|676.35|676.45|676.15|10
1613153700000|2021-02-12 18:15:00|676.55|676.25|676.05|675.75|676.55|676.25|676.05|675.75|80
1613154000000|2021-02-12 18:20:00|675.95|675.65|676.25|675.95|676.35|676.05|675.75|675.45|29
1613154300000|2021-02-12 18:25:00|676.35|676.05|676.45|676.15|676.45|676.15|676.25|675.95|4
1613154600000|2021-02-12 18:30:00|676.55|676.25|676.55|676.25|676.65|676.35|676.25|675.95|19
1613154900000|2021-02-12 18:35:00|676.65|676.35|676.35|676.05|676.75|676.45|676.35|676.05|2
1613155200000|2021-02-12 18:40:00|676.45|676.15|676.55|676.25|676.65|676.35|676.45|676.15|11
1613155500000|2021-02-12 18:45:00|676.45|676.15|676.65|676.35|676.65|676.35|676.45|676.15|4
1613155800000|2021-02-12 18:50:00|676.55|676.25|676.45|676.15|676.65|676.35|676.35|676.05|8
1613156100000|2021-02-12 18:55:00|676.35|676.05|676.35|676.05|676.35|676.05|676.15|675.85|25
1613156400000|2021-02-12 19:00:00|676.25|675.95|675.85|675.55|676.35|676.05|675.75|675.45|105
1613156700000|2021-02-12 19:05:00|675.75|675.45|675.95|675.65|675.95|675.65|675.65|675.35|23
1613157000000|2021-02-12 19:10:00|675.85|675.55|675.65|675.35|676.15|675.85|675.65|675.35|74
1613157300000|2021-02-12 19:15:00|675.55|675.25|675.75|675.45|675.75|675.45|675.55|675.25|20
1613157600000|2021-02-12 19:20:00|675.85|675.55|675.85|675.55|675.95|675.65|675.65|675.35|12
1613157900000|2021-02-12 19:25:00|675.75|675.45|675.85|675.55|675.95|675.65|675.75|675.45|13
1613158200000|2021-02-12 19:30:00|675.95|675.65|676.05|675.75|676.05|675.75|675.85|675.55|20
1613158500000|2021-02-12 19:35:00|675.95|675.65|675.85|675.55|675.95|675.65|675.65|675.35|15
1613158800000|2021-02-12 19:40:00|675.75|675.45|676.05|675.75|676.05|675.75|675.75|675.45|4
1613159100000|2021-02-12 19:45:00|675.95|675.65|676.45|676.15|676.45|676.15|675.95|675.65|7
1613159400000|2021-02-12 19:50:00|676.35|676.05|676.45|676.15|676.45|676.15|676.35|676.05|9
1613159700000|2021-02-12 19:55:00|676.55|676.25|676.35|676.05|676.55|676.25|676.35|676.05|7
1613160000000|2021-02-12 20:00:00|676.25|675.95|676.35|676.05|676.45|676.15|676.25|675.95|17
1613160300000|2021-02-12 20:05:00|676.45|676.15|676.45|676.15|676.55|676.25|676.35|676.05|19
1613160600000|2021-02-12 20:10:00|676.35|676.05|676.45|676.15|676.45|676.15|676.35|676.05|11
1613160900000|2021-02-12 20:15:00|676.35|676.05|676.45|676.15|676.55|676.25|676.35|676.05|8
1613161200000|2021-02-12 20:20:00|676.55|676.25|676.65|676.35|676.65|676.35|676.45|676.15|18
1613161500000|2021-02-12 20:25:00|676.75|676.45|676.85|676.55|676.85|676.55|676.65|676.35|7
1613161800000|2021-02-12 20:30:00|676.75|676.45|676.95|676.65|676.95|676.65|676.75|676.45|48
1613162100000|2021-02-12 20:35:00|677.05|676.75|677.05|676.75|677.25|676.95|677.05|676.75|30
1613162400000|2021-02-12 20:40:00|677.15|676.85|677.15|676.85|677.25|676.95|677.05|676.75|25
1613162700000|2021-02-12 20:45:00|677.05|676.75|677.25|676.95|677.35|677.05|677.05|676.75|37
1613163000000|2021-02-12 20:50:00|677.35|677.05|677.75|677.45|677.85|677.55|677.35|677.05|88
1613163300000|2021-02-12 20:55:00|677.65|677.35|677.75|677.45|677.85|677.55|677.45|677.15|62
1613163600000|2021-02-12 21:00:00|677.85|677.35|678.05|677.55|678.45|677.95|677.85|677.35|0
1613163900000|2021-02-12 21:05:00|678.15|677.65|678.45|677.95|678.45|677.95|678.15|677.65|0
1613164200000|2021-02-12 21:10:00|678.35|677.85|678.65|678.15|678.75|678.25|678.35|677.85|0
1613164500000|2021-02-12 21:15:00|678.55|678.05|678.65|678.15|678.65|678.15|678.55|678.05|0
1613165400000|2021-02-12 21:30:00|678.75|678.25|678.65|678.15|678.75|678.25|678.55|678.05|0
1613165700000|2021-02-12 21:35:00|678.75|678.25|678.75|678.25|678.75|678.25|678.65|678.15|0
1613166000000|2021-02-12 21:40:00|678.65|678.15|678.35|677.85|678.65|678.15|678.35|677.85|0
1613166300000|2021-02-12 21:45:00|678.45|677.95|678.35|677.85|678.45|677.95|678.35|677.85|0
1613166900000|2021-02-12 21:55:00|678.25|677.75|678.35|677.85|678.55|678.05|678.25|677.75|0
1613167200000|2021-02-12 22:00:00|678.25|677.75|678.25|677.75|678.25|677.75|678.25|677.75|0
1613343600000|2021-02-14 23:00:00|678.75|678.25|678.85|678.35|678.95|678.45|678.65|678.15|0
1613343900000|2021-02-14 23:05:00|678.65|678.15|678.95|678.45|678.95|678.45|678.65|678.15|0
1613344200000|2021-02-14 23:10:00|678.85|678.35|678.95|678.45|678.95|678.45|678.75|678.25|0
1613344500000|2021-02-14 23:15:00|678.85|678.35|678.85|678.35|678.95|678.45|678.85|678.35|0
1613344800000|2021-02-14 23:20:00|678.95|678.45|678.75|678.25|678.95|678.45|678.55|678.05|0
1613345100000|2021-02-14 23:25:00|678.65|678.15|678.65|678.15|678.65|678.15|678.55|678.05|0
1613345400000|2021-02-14 23:30:00|678.75|678.25|678.35|677.85|678.75|678.25|678.35|677.85|0
1613345700000|2021-02-14 23:35:00|678.45|677.95|678.55|678.05|678.55|678.05|678.35|677.85|0
1613346000000|2021-02-14 23:40:00|678.45|677.95|678.35|677.85|678.45|677.95|678.35|677.85|0
1613346300000|2021-02-14 23:45:00|678.45|677.95|678.55|678.05|678.75|678.25|678.35|677.85|0
1613346600000|2021-02-14 23:50:00|678.65|678.15|678.55|678.05|678.65|678.15|678.45|677.95|0
1613346900000|2021-02-14 23:55:00|678.65|678.15|678.45|677.95|678.65|678.15|678.45|677.95|0
1613347200000|2021-02-15 00:00:00|678.35|677.85|678.75|678.25|678.85|678.35|678.35|677.85|0
1613347500000|2021-02-15 00:05:00|678.85|678.35|679.15|678.65|679.15|678.65|678.75|678.25|0
1613347800000|2021-02-15 00:10:00|679.05|678.55|679.05|678.55|679.15|678.65|678.95|678.45|0
1613348100000|2021-02-15 00:15:00|679.15|678.65|679.75|679.25|679.95|679.45|678.85|678.35|0
1613348400000|2021-02-15 00:20:00|679.85|679.35|680.65|680.15|680.75|680.25|679.85|679.35|0
1613348700000|2021-02-15 00:25:00|680.45|679.95|679.95|679.45|680.45|679.95|679.95|679.45|0
1613349000000|2021-02-15 00:30:00|680.05|679.55|679.65|679.15|680.15|679.65|679.65|679.15|0
1613349300000|2021-02-15 00:35:00|679.55|679.05|679.65|679.15|679.85|679.35|679.55|679.05|0
1613349600000|2021-02-15 00:40:00|679.55|679.05|679.35|678.85|679.55|679.05|679.15|678.65|0
1613349900000|2021-02-15 00:45:00|679.45|678.95|679.25|678.75|679.65|679.15|679.25|678.75|0
1613350200000|2021-02-15 00:50:00|679.35|678.85|679.25|678.75|679.55|679.05|679.15|678.65|0
1613350500000|2021-02-15 00:55:00|679.15|678.65|679.05|678.55|679.25|678.75|679.05|678.55|0
1613350800000|2021-02-15 01:00:00|679.15|678.65|679.55|679.05|679.65|679.15|679.15|678.65|0
1613351100000|2021-02-15 01:05:00|679.65|679.15|679.35|678.85|679.65|679.15|679.35|678.85|0
1613351400000|2021-02-15 01:10:00|679.45|678.95|679.65|679.15|679.65|679.15|679.45|678.95|0
1613351700000|2021-02-15 01:15:00|679.55|679.05|679.35|678.85|679.55|679.05|679.15|678.65|0
1613352000000|2021-02-15 01:20:00|679.45|678.95|679.15|678.65|679.55|679.05|679.15|678.65|0
1613352300000|2021-02-15 01:25:00|679.25|678.75|679.35|678.85|679.35|678.85|679.25|678.75|0
1613352600000|2021-02-15 01:30:00|679.25|678.75|679.65|679.15|679.65|679.15|679.25|678.75|0
1613352900000|2021-02-15 01:35:00|679.55|679.05|679.15|678.65|679.65|679.15|679.05|678.55|0
1613353200000|2021-02-15 01:40:00|679.05|678.55|679.05|678.55|679.15|678.65|678.85|678.35|0
1613353500000|2021-02-15 01:45:00|679.15|678.65|679.15|678.65|679.35|678.85|679.05|678.55|0
1613353800000|2021-02-15 01:50:00|679.25|678.75|679.05|678.55|679.35|678.85|679.05|678.55|0
1613354100000|2021-02-15 01:55:00|679.15|678.65|679.25|678.75|679.35|678.85|679.05|678.55|0
1613354400000|2021-02-15 02:00:00|679.35|678.85|679.55|679.05|679.65|679.15|679.35|678.85|0
1613354700000|2021-02-15 02:05:00|679.65|679.15|679.65|679.15|679.65|679.15|679.55|679.05|0
1613355000000|2021-02-15 02:10:00|679.55|679.05|679.65|679.15|679.65|679.15|679.55|679.05|0
1613355300000|2021-02-15 02:15:00|679.75|679.25|679.65|679.15|679.75|679.25|679.55|679.05|0
1613355600000|2021-02-15 02:20:00|679.75|679.25|679.85|679.35|679.85|679.35|679.65|679.15|0
1613355900000|2021-02-15 02:25:00|679.75|679.25|679.65|679.15|679.85|679.35|679.55|679.05|0
1613356200000|2021-02-15 02:30:00|679.55|679.05|679.55|679.05|679.65|679.15|679.55|679.05|0
1613356500000|2021-02-15 02:35:00|679.45|678.95|679.35|678.85|679.45|678.95|679.35|678.85|0
1613357100000|2021-02-15 02:45:00|679.45|678.95|679.55|679.05|679.55|679.05|679.45|678.95|0
1613357400000|2021-02-15 02:50:00|679.45|678.95|679.35|678.85|679.55|679.05|679.35|678.85|0
1613358300000|2021-02-15 03:05:00|679.25|678.75|679.25|678.75|679.25|678.75|679.05|678.55|0
1613358900000|2021-02-15 03:15:00|679.35|678.85|679.25|678.75|679.35|678.85|679.25|678.75|0
1613359200000|2021-02-15 03:20:00|679.35|678.85|679.25|678.75|679.35|678.85|679.25|678.75|0
1613359800000|2021-02-15 03:30:00|679.35|678.85|679.35|678.85|679.35|678.85|679.25|678.75|0
1613360100000|2021-02-15 03:35:00|679.45|678.95|679.55|679.05|679.55|679.05|679.35|678.85|0
1613360700000|2021-02-15 03:45:00|679.65|679.15|679.75|679.25|679.75|679.25|679.55|679.05|0
1613361000000|2021-02-15 03:50:00|679.65|679.15|679.75|679.25|679.75|679.25|679.65|679.15|0
1613361300000|2021-02-15 03:55:00|679.85|679.35|679.85|679.35|679.85|679.35|679.85|679.35|0
1613361600000|2021-02-15 04:00:00|680.05|679.55|679.85|679.35|680.05|679.55|679.85|679.35|0
1613361900000|2021-02-15 04:05:00|679.95|679.45|680.25|679.75|680.25|679.75|679.95|679.45|0
1613362200000|2021-02-15 04:10:00|680.15|679.65|680.05|679.55|680.25|679.75|680.05|679.55|0
1613362500000|2021-02-15 04:15:00|680.15|679.65|680.15|679.65|680.15|679.65|680.05|679.55|0
1613362800000|2021-02-15 04:20:00|680.05|679.55|680.05|679.55|680.15|679.65|679.85|679.35|0
1613363100000|2021-02-15 04:25:00|679.95|679.45|680.05|679.55|680.05|679.55|679.85|679.35|0
1613363400000|2021-02-15 04:30:00|679.95|679.45|679.85|679.35|680.05|679.55|679.85|679.35|0
1613364300000|2021-02-15 04:45:00|679.75|679.25|679.75|679.25|679.75|679.25|679.55|679.05|0
1613364600000|2021-02-15 04:50:00|679.65|679.15|679.75|679.25|679.75|679.25|679.55|679.05|0
1613364900000|2021-02-15 04:55:00|679.65|679.15|679.75|679.25|679.75|679.25|679.65|679.15|0
1613365200000|2021-02-15 05:00:00|679.65|679.15|679.75|679.25|679.85|679.35|679.65|679.15|0
1613365500000|2021-02-15 05:05:00|679.65|679.15|679.55|679.05|679.75|679.25|679.55|679.05|0
1613365800000|2021-02-15 05:10:00|679.65|679.15|679.65|679.15|679.75|679.25|679.65|679.15|0
1613366100000|2021-02-15 05:15:00|679.75|679.25|679.65|679.15|679.85|679.35|679.65|679.15|0
1613366400000|2021-02-15 05:20:00|679.75|679.25|679.65|679.15|679.85|679.35|679.65|679.15|0
1613366700000|2021-02-15 05:25:00|679.75|679.25|679.65|679.15|679.75|679.25|679.65|679.15|0
1613367300000|2021-02-15 05:35:00|679.75|679.25|679.65|679.15|679.85|679.35|679.65|679.15|0
1613367600000|2021-02-15 05:40:00|679.75|679.25|679.95|679.45|680.05|679.55|679.65|679.15|0
1613367900000|2021-02-15 05:45:00|679.85|679.35|679.85|679.35|680.05|679.55|679.85|679.35|0
1613368200000|2021-02-15 05:50:00|679.95|679.45|679.85|679.35|680.05|679.55|679.85|679.35|0
1613368800000|2021-02-15 06:00:00|679.95|679.45|680.05|679.55|680.05|679.55|679.85|679.35|0
1613369100000|2021-02-15 06:05:00|680.15|679.65|680.25|679.75|680.25|679.75|680.05|679.55|0
1613369400000|2021-02-15 06:10:00|680.35|679.85|680.35|679.85|680.45|679.95|680.25|679.75|0
1613369700000|2021-02-15 06:15:00|680.45|679.95|680.55|680.05|680.55|680.05|680.35|679.85|0
1613370000000|2021-02-15 06:20:00|680.65|680.15|680.65|680.15|680.85|680.35|680.65|680.15|0
1613370300000|2021-02-15 06:25:00|680.55|680.05|680.35|679.85|680.55|680.05|680.35|679.85|0
1613370600000|2021-02-15 06:30:00|680.45|679.95|680.35|679.85|680.55|680.05|680.15|679.65|0
1613370900000|2021-02-15 06:35:00|680.25|679.75|680.45|679.95|680.55|680.05|680.25|679.75|0
1613371200000|2021-02-15 06:40:00|680.55|680.05|680.55|680.05|680.65|680.15|680.35|679.85|0
1613371500000|2021-02-15 06:45:00|680.65|680.15|680.65|680.15|680.75|680.25|680.45|679.95|0
1613371800000|2021-02-15 06:50:00|680.55|680.05|680.45|679.95|680.65|680.15|680.45|679.95|0
1613372100000|2021-02-15 06:55:00|680.55|680.05|680.45|679.95|680.65|680.15|680.45|679.95|0
1613372400000|2021-02-15 07:00:00|680.05|679.75|680.25|679.95|680.45|680.15|679.15|678.85|321
1613372700000|2021-02-15 07:05:00|680.15|679.85|680.25|679.95|680.25|679.95|679.75|679.45|106
1613373000000|2021-02-15 07:10:00|680.15|679.85|679.95|679.65|680.15|679.85|679.85|679.55|43
1613373300000|2021-02-15 07:15:00|679.85|679.55|679.85|679.55|679.95|679.65|679.75|679.45|36
1613373600000|2021-02-15 07:20:00|679.95|679.65|680.15|679.85|680.15|679.85|679.65|679.35|75
1613373900000|2021-02-15 07:25:00|680.05|679.75|680.25|679.95|680.25|679.95|679.95|679.65|57
1613374200000|2021-02-15 07:30:00|680.15|679.85|680.15|679.85|680.35|680.05|680.15|679.85|58
1613374500000|2021-02-15 07:35:00|680.25|679.95|680.45|680.15|680.45|680.15|680.15|679.85|42
1613374800000|2021-02-15 07:40:00|680.35|680.05|680.35|680.05|680.45|680.15|680.35|680.05|22
1613375100000|2021-02-15 07:45:00|680.45|680.15|680.55|680.25|680.55|680.25|680.25|679.95|59
1613375400000|2021-02-15 07:50:00|680.45|680.15|680.55|680.25|680.65|680.35|680.45|680.15|30
1613375700000|2021-02-15 07:55:00|680.65|680.35|681.25|680.95|681.35|681.05|680.65|680.35|138
1613376000000|2021-02-15 08:00:00|681.15|681.05|680.05|679.95|681.15|681.05|679.55|679.45|920
1613376300000|2021-02-15 08:05:00|680.15|680.05|680.65|680.55|680.85|680.75|679.95|679.85|498
1613376600000|2021-02-15 08:10:00|680.75|680.65|680.25|680.15|680.75|680.65|680.15|680.05|452
1613376900000|2021-02-15 08:15:00|680.15|680.05|679.15|679.05|680.45|680.35|679.15|679.05|396
1613377200000|2021-02-15 08:20:00|679.25|679.15|680.05|679.95|680.15|680.05|679.15|679.05|313
1613377500000|2021-02-15 08:25:00|679.95|679.85|679.55|679.45|679.95|679.85|679.05|678.95|244
1613377800000|2021-02-15 08:30:00|679.65|679.55|679.85|679.75|680.15|680.05|679.25|679.15|201
1613378100000|2021-02-15 08:35:00|679.95|679.85|679.75|679.65|680.25|680.15|679.45|679.35|185
1613378400000|2021-02-15 08:40:00|679.8|679.7|680.4|680.3|680.5|680.4|679.7|679.6|119
1613378700000|2021-02-15 08:45:00|680.5|680.4|680.7|680.6|680.8|680.7|680.4|680.3|147
1613379000000|2021-02-15 08:50:00|680.6|680.5|680.3|680.2|680.6|680.5|679.9|679.8|144
1613379300000|2021-02-15 08:55:00|680.4|680.3|680.9|680.8|681|680.9|680.3|680.2|128
1613379600000|2021-02-15 09:00:00|681|680.9|680.9|680.8|681.1|681|680.8|680.7|189
1613379900000|2021-02-15 09:05:00|681|680.9|681|680.9|681.2|681.1|680.9|680.8|94
1613380200000|2021-02-15 09:10:00|681.1|681|681.1|681|681.2|681.1|680.9|680.8|86
1613380500000|2021-02-15 09:15:00|681.2|681.1|681.4|681.3|681.7|681.6|681.2|681.1|157
1613380800000|2021-02-15 09:20:00|681.5|681.4|681.1|681|681.5|681.4|681|680.9|95
1613381100000|2021-02-15 09:25:00|681.2|681.1|681.5|681.4|681.6|681.5|681.2|681.1|84
1613381400000|2021-02-15 09:30:00|681.4|681.3|681.6|681.5|681.7|681.6|681.2|681.1|111
1613381700000|2021-02-15 09:35:00|681.7|681.6|681.6|681.5|681.8|681.7|681.4|681.3|592
1613382000000|2021-02-15 09:40:00|681.7|681.6|681.8|681.7|681.8|681.7|681.4|681.3|128
1613382300000|2021-02-15 09:45:00|681.7|681.6|681.6|681.5|681.8|681.7|681.4|681.3|178
1613382600000|2021-02-15 09:50:00|681.5|681.4|681.7|681.6|681.8|681.7|681.5|681.4|486
1613382900000|2021-02-15 09:55:00|681.6|681.5|681.8|681.7|681.8|681.7|681.4|681.3|114
1613383200000|2021-02-15 10:00:00|681.7|681.6|681.7|681.6|681.8|681.7|681.6|681.5|100
1613383500000|2021-02-15 10:05:00|681.6|681.5|681.5|681.4|681.7|681.6|681.4|681.3|64
1613383800000|2021-02-15 10:10:00|681.6|681.5|681.5|681.4|681.6|681.5|681.4|681.3|991
1613384100000|2021-02-15 10:15:00|681.6|681.5|681.9|681.8|681.9|681.8|681.5|681.4|65
1613384400000|2021-02-15 10:20:00|682|681.9|682.5|682.4|682.6|682.5|681.9|681.8|182
1613384700000|2021-02-15 10:25:00|682.6|682.5|682.6|682.5|682.9|682.8|682.4|682.3|1014
1613385000000|2021-02-15 10:30:00|682.7|682.6|682.9|682.8|682.9|682.8|682.5|682.4|186
1613385300000|2021-02-15 10:35:00|682.8|682.7|682.8|682.7|683|682.9|682.8|682.7|84
1613385600000|2021-02-15 10:40:00|682.9|682.8|682.9|682.8|683|682.9|682.7|682.6|150
1613385900000|2021-02-15 10:45:00|682.8|682.7|682.7|682.6|682.8|682.7|682.6|682.5|59
1613386200000|2021-02-15 10:50:00|682.6|682.5|682.5|682.4|682.7|682.6|682.5|682.4|76
1613386500000|2021-02-15 10:55:00|682.6|682.5|682.5|682.4|682.6|682.5|682.4|682.3|51
1613386800000|2021-02-15 11:00:00|682.4|682.3|682.3|682.2|682.5|682.4|682.3|682.2|63
1613387100000|2021-02-15 11:05:00|682.2|682.1|682.3|682.2|682.4|682.3|682.2|682.1|69
1613387400000|2021-02-15 11:10:00|682.2|682.1|682.7|682.6|682.7|682.6|682.2|682.1|67
1613387700000|2021-02-15 11:15:00|682.6|682.5|683.1|683|683.1|683|682.5|682.4|92
1613388000000|2021-02-15 11:20:00|683.2|683.1|682.8|682.7|683.2|683.1|682.7|682.6|96
1613388300000|2021-02-15 11:25:00|682.7|682.6|683|682.9|683|682.9|682.6|682.5|107
1613388600000|2021-02-15 11:30:00|682.9|682.8|682.9|682.8|682.9|682.8|682.7|682.6|116
1613388900000|2021-02-15 11:35:00|683|682.9|683.2|683.1|683.2|683.1|682.9|682.8|72
1613389200000|2021-02-15 11:40:00|683.1|683|683.1|683|683.2|683.1|683|682.9|45
1613389500000|2021-02-15 11:45:00|683.2|683.1|683.2|683.1|683.2|683.1|683.2|683.1|61
1613389800000|2021-02-15 11:50:00|683.3|683.2|683.8|683.7|683.9|683.8|683.3|683.2|255
1613390100000|2021-02-15 11:55:00|683.7|683.6|684.4|684.3|684.4|684.3|683.7|683.6|110
1613390400000|2021-02-15 12:00:00|684.3|684.2|683.8|683.7|684.3|684.2|683.7|683.6|158
1613390700000|2021-02-15 12:05:00|683.7|683.6|683.5|683.4|683.8|683.7|683.3|683.2|96
1613391000000|2021-02-15 12:10:00|683.6|683.5|683.2|683.1|683.6|683.5|683.1|683|54
1613391300000|2021-02-15 12:15:00|683.1|683|683.2|683.1|683.4|683.3|683.1|683|58
1613391600000|2021-02-15 12:20:00|683.1|683|683.1|683|683.2|683.1|683.1|683|58
1613391900000|2021-02-15 12:25:00|683|682.9|683.4|683.3|683.5|683.4|683|682.9|102
1613392200000|2021-02-15 12:30:00|683.5|683.4|683.6|683.5|683.7|683.6|683.4|683.3|111
1613392500000|2021-02-15 12:35:00|683.5|683.4|683.5|683.4|683.6|683.5|683.4|683.3|44
1613392800000|2021-02-15 12:40:00|683.45|683.35|682.85|682.75|683.45|683.35|682.85|682.75|80
1613393100000|2021-02-15 12:45:00|682.95|682.85|682.95|682.85|683.05|682.95|682.85|682.75|51
1613393400000|2021-02-15 12:50:00|683.05|682.95|683.15|683.05|683.25|683.15|682.95|682.85|32
1613393700000|2021-02-15 12:55:00|683.05|682.95|683.15|683.05|683.15|683.05|682.95|682.85|26
1613394000000|2021-02-15 13:00:00|683.25|683.15|683.45|683.35|683.55|683.45|683.15|683.05|50
1613394300000|2021-02-15 13:05:00|683.55|683.45|683.65|683.55|683.75|683.65|683.55|683.45|51
1613394600000|2021-02-15 13:10:00|683.55|683.45|683.65|683.55|683.65|683.55|683.55|683.45|110
1613394900000|2021-02-15 13:15:00|683.55|683.45|683.75|683.65|683.75|683.65|683.55|683.45|49
1613395200000|2021-02-15 13:20:00|683.85|683.75|683.75|683.65|683.95|683.85|683.75|683.65|85
1613395500000|2021-02-15 13:25:00|683.85|683.75|684.05|683.95|684.15|684.05|683.75|683.65|51
1613395800000|2021-02-15 13:30:00|683.95|683.85|683.75|683.65|684.05|683.95|683.65|683.55|65
1613396100000|2021-02-15 13:35:00|683.85|683.75|684.05|683.95|684.15|684.05|683.75|683.65|85
1613396400000|2021-02-15 13:40:00|683.95|683.85|684.35|684.25|684.35|684.25|683.95|683.85|76
1613396700000|2021-02-15 13:45:00|684.25|684.15|684.35|684.25|684.45|684.35|684.15|684.05|102
1613397000000|2021-02-15 13:50:00|684.45|684.35|684.55|684.45|684.55|684.45|684.35|684.25|66
1613397300000|2021-02-15 13:55:00|684.65|684.55|684.55|684.45|684.65|684.55|684.35|684.25|117
1613397600000|2021-02-15 14:00:00|684.45|684.35|684.75|684.65|684.75|684.65|684.35|684.25|95
1613397900000|2021-02-15 14:05:00|684.85|684.75|684.55|684.45|684.85|684.75|684.55|684.45|89
1613398200000|2021-02-15 14:10:00|684.45|684.35|684.55|684.45|684.65|684.55|684.45|684.35|44
1613398500000|2021-02-15 14:15:00|684.45|684.35|684.75|684.65|684.75|684.65|684.45|684.35|37
1613398800000|2021-02-15 14:20:00|684.85|684.75|684.95|684.85|685.05|684.95|684.75|684.65|119
1613399100000|2021-02-15 14:25:00|685.05|684.95|685.05|684.95|685.05|684.95|684.95|684.85|43
1613399400000|2021-02-15 14:30:00|685.15|685.05|685.15|685.05|685.25|685.15|685.05|684.95|88
1613399700000|2021-02-15 14:35:00|685.25|685.15|685.25|685.15|685.25|685.15|685.05|684.95|113
1613400000000|2021-02-15 14:40:00|685.15|685.05|685.85|685.75|685.95|685.85|685.15|685.05|187
1613400300000|2021-02-15 14:45:00|685.95|685.85|686.25|686.15|686.25|686.15|685.65|685.55|207
1613400600000|2021-02-15 14:50:00|686.15|686.05|686.45|686.35|686.45|686.35|686.15|686.05|143
1613400900000|2021-02-15 14:55:00|686.55|686.45|686.25|686.15|686.65|686.55|686.05|685.95|177
1613401200000|2021-02-15 15:00:00|686.15|686.05|686.15|686.05|686.25|686.15|686.05|685.95|159
1613401500000|2021-02-15 15:05:00|686.05|685.95|686.25|686.15|686.45|686.35|685.95|685.85|172
1613401800000|2021-02-15 15:10:00|686.28|686.18|686.28|686.18|686.38|686.28|686.08|685.98|60
1613402100000|2021-02-15 15:15:00|686.18|686.08|685.88|685.78|686.28|686.18|685.88|685.78|77
1613402400000|2021-02-15 15:20:00|685.98|685.88|685.68|685.58|685.98|685.88|685.58|685.48|91
1613402700000|2021-02-15 15:25:00|685.78|685.68|685.58|685.48|685.78|685.68|685.48|685.38|112
1613403000000|2021-02-15 15:30:00|685.48|685.38|684.88|684.78|685.68|685.58|684.88|684.78|112
1613403300000|2021-02-15 15:35:00|684.98|684.88|685.58|685.48|685.58|685.48|684.98|684.88|128
1613403600000|2021-02-15 15:40:00|685.48|685.38|685.68|685.58|685.88|685.78|685.48|685.38|84
1613403900000|2021-02-15 15:45:00|685.78|685.68|686.18|686.08|686.18|686.08|685.78|685.68|114
1613404200000|2021-02-15 15:50:00|686.28|686.18|686.38|686.28|686.48|686.38|686.08|685.98|123
1613404500000|2021-02-15 15:55:00|686.28|686.18|686.98|686.88|686.98|686.88|686.18|686.08|178
1613404800000|2021-02-15 16:00:00|686.88|686.78|686.78|686.68|687.08|686.98|686.68|686.58|238
1613405100000|2021-02-15 16:05:00|686.68|686.58|686.18|686.08|686.68|686.58|686.18|686.08|506
1613405400000|2021-02-15 16:10:00|686.28|686.18|686.48|686.38|686.48|686.38|686.18|686.08|380
1613405700000|2021-02-15 16:15:00|686.38|686.28|686.78|686.68|686.98|686.88|686.28|686.18|231
1613406000000|2021-02-15 16:20:00|686.68|686.58|686.58|686.48|686.88|686.78|686.58|686.48|188
1613406300000|2021-02-15 16:25:00|686.68|686.58|686.48|686.38|686.68|686.58|686.48|686.38|172
1613406600000|2021-02-15 16:30:00|686.12|685.82|685.02|684.72|686.22|685.92|685.02|684.72|698
1613406900000|2021-02-15 16:35:00|685.12|684.82|685.82|685.52|685.82|685.52|684.92|684.62|180
1613407200000|2021-02-15 16:40:00|685.92|685.62|685.82|685.52|686.02|685.72|685.72|685.42|55
1613407500000|2021-02-15 16:45:00|685.72|685.42|685.92|685.62|686.02|685.72|685.72|685.42|229
1613407800000|2021-02-15 16:50:00|686.02|685.72|686.02|685.72|686.12|685.82|686.02|685.72|13
1613408100000|2021-02-15 16:55:00|686.12|685.82|686.02|685.72|686.12|685.82|685.92|685.62|8
1613408400000|2021-02-15 17:00:00|686.12|685.82|685.82|685.52|686.12|685.82|685.82|685.52|10
1613408700000|2021-02-15 17:05:00|685.92|685.62|685.82|685.52|685.92|685.62|685.72|685.42|9
1613409000000|2021-02-15 17:10:00|685.92|685.62|685.72|685.42|685.92|685.62|685.72|685.42|24
1613409300000|2021-02-15 17:15:00|685.82|685.52|685.92|685.62|686.02|685.72|685.82|685.52|23
1613409600000|2021-02-15 17:20:00|685.82|685.52|685.82|685.52|685.92|685.62|685.62|685.32|36
1613409900000|2021-02-15 17:25:00|685.72|685.42|685.82|685.52|685.92|685.62|685.52|685.22|65
1613410200000|2021-02-15 17:30:00|685.92|685.62|685.82|685.52|685.92|685.62|685.82|685.52|0
1613410500000|2021-02-15 17:35:00|685.92|685.62|685.92|685.62|685.92|685.62|685.82|685.52|0
1613410800000|2021-02-15 17:40:00|||||||||1
1613411100000|2021-02-15 17:45:00|686.02|685.72|686.02|685.72|686.12|685.82|685.92|685.62|19
1613411400000|2021-02-15 17:50:00|685.92|685.62|686.02|685.72|686.12|685.82|685.92|685.62|10
1613411700000|2021-02-15 17:55:00|685.92|685.62|686.12|685.82|686.12|685.82|685.92|685.62|14
1613412000000|2021-02-15 18:00:00|686.02|685.72|686.02|685.72|686.12|685.82|686.02|685.72|1
1613412300000|2021-02-15 18:05:00|685.92|685.62|685.92|685.62|685.92|685.62|685.92|685.62|0
1613412900000|2021-02-15 18:15:00|685.82|685.52|685.72|685.42|685.82|685.52|685.72|685.42|5
1613413500000|2021-02-15 18:25:00|685.82|685.52|685.82|685.52|685.92|685.62|685.72|685.42|6
1613414400000|2021-02-15 18:40:00|685.72|685.42|685.72|685.42|685.72|685.42|685.72|685.42|0
1613414700000|2021-02-15 18:45:00|||||||||1
1613415600000|2021-02-15 19:00:00|685.82|685.52|685.92|685.62|685.92|685.62|685.82|685.52|0
1613415900000|2021-02-15 19:05:00|685.82|685.52|685.82|685.52|685.82|685.52|685.82|685.52|0
1613416200000|2021-02-15 19:10:00|685.92|685.62|685.92|685.62|685.92|685.62|685.92|685.62|0
1613416500000|2021-02-15 19:15:00|685.82|685.52|685.92|685.62|685.92|685.62|685.82|685.52|1
1613417400000|2021-02-15 19:30:00|685.82|685.52|685.92|685.62|685.92|685.62|685.82|685.52|0
1613417700000|2021-02-15 19:35:00|685.82|685.52|685.82|685.52|685.82|685.52|685.82|685.52|5
1613418300000|2021-02-15 19:45:00|685.72|685.42|685.82|685.52|685.82|685.52|685.72|685.42|8
1613418900000|2021-02-15 19:55:00|685.92|685.62|685.82|685.52|685.92|685.62|685.82|685.52|9
1613419800000|2021-02-15 20:10:00|||||||||5
1613420100000|2021-02-15 20:15:00|685.72|685.42|685.62|685.32|685.82|685.52|685.62|685.32|1
1613420400000|2021-02-15 20:20:00|685.72|685.42|685.82|685.52|685.82|685.52|685.72|685.42|1
1613420700000|2021-02-15 20:25:00|||||||||1
1613421000000|2021-02-15 20:30:00|685.92|685.62|685.82|685.52|685.92|685.62|685.82|685.52|1
1613421300000|2021-02-15 20:35:00|||||||||2
1613421600000|2021-02-15 20:40:00|685.72|685.42|685.82|685.52|685.82|685.52|685.72|685.42|0
1613421900000|2021-02-15 20:45:00|685.72|685.42|685.72|685.42|685.82|685.52|685.72|685.42|1
1613422200000|2021-02-15 20:50:00|685.62|685.32|685.82|685.52|685.92|685.62|685.62|685.32|15
1613422500000|2021-02-15 20:55:00|685.72|685.42|685.82|685.52|685.82|685.52|685.62|685.32|9
1613422800000|2021-02-15 21:00:00|685.92|685.42|685.92|685.42|685.92|685.42|685.92|685.42|0
1613430000000|2021-02-15 23:00:00|686.12|685.62|686.02|685.52|686.22|685.72|685.92|685.42|0
1613430300000|2021-02-15 23:05:00|686.12|685.62|686.02|685.52|686.22|685.72|686.02|685.52|0
1613430600000|2021-02-15 23:10:00|686.12|685.62|685.92|685.42|686.12|685.62|685.82|685.32|0
1613430900000|2021-02-15 23:15:00|685.82|685.32|685.82|685.32|685.92|685.42|685.82|685.32|0
1613431200000|2021-02-15 23:20:00|685.72|685.22|685.82|685.32|685.82|685.32|685.72|685.22|0
1613431500000|2021-02-15 23:25:00|685.92|685.42|685.82|685.32|685.92|685.42|685.72|685.22|0
1613431800000|2021-02-15 23:30:00|685.72|685.22|685.72|685.22|685.82|685.32|685.72|685.22|0
1613432100000|2021-02-15 23:35:00|685.82|685.32|685.92|685.42|685.92|685.42|685.82|685.32|0
1613432400000|2021-02-15 23:40:00|685.82|685.32|685.82|685.32|686.02|685.52|685.82|685.32|0
1613432700000|2021-02-15 23:45:00|685.72|685.22|685.72|685.22|685.82|685.32|685.62|685.12|0
1613433000000|2021-02-15 23:50:00|685.62|685.12|685.72|685.22|685.72|685.22|685.62|685.12|0
1613433300000|2021-02-15 23:55:00|685.62|685.12|685.62|685.12|685.62|685.12|685.62|685.12|0
1613433600000|2021-02-16 00:00:00|685.72|685.22|685.72|685.22|685.82|685.32|685.62|685.12|0
1613433900000|2021-02-16 00:05:00|685.62|685.12|685.62|685.12|685.72|685.22|685.62|685.12|0
1613434200000|2021-02-16 00:10:00|685.72|685.22|686.02|685.52|686.02|685.52|685.62|685.12|0
1613434500000|2021-02-16 00:15:00|686.12|685.62|686.22|685.72|686.42|685.92|685.72|685.22|0
1613434800000|2021-02-16 00:20:00|686.32|685.82|686.42|685.92|686.52|686.02|686.32|685.82|0
1613435100000|2021-02-16 00:25:00|686.52|686.02|686.52|686.02|686.92|686.42|686.42|685.92|0
1613435400000|2021-02-16 00:30:00|686.62|686.12|686.72|686.22|686.92|686.42|686.52|686.02|0
1613435700000|2021-02-16 00:35:00|686.62|686.12|686.42|685.92|686.62|686.12|686.32|685.82|0
1613436000000|2021-02-16 00:40:00|686.32|685.82|686.22|685.72|686.42|685.92|686.12|685.62|0
1613436300000|2021-02-16 00:45:00|686.12|685.62|686.12|685.62|686.22|685.72|685.92|685.42|0
1613436600000|2021-02-16 00:50:00|686.02|685.52|685.82|685.32|686.02|685.52|685.82|685.32|0
1613436900000|2021-02-16 00:55:00|685.92|685.42|686.12|685.62|686.12|685.62|685.82|685.32|0
1613437200000|2021-02-16 01:00:00|686.22|685.72|686.62|686.12|686.62|686.12|686.22|685.72|0
1613437500000|2021-02-16 01:05:00|686.52|686.02|686.42|685.92|686.62|686.12|686.22|685.72|0
1613437800000|2021-02-16 01:10:00|686.52|686.02|686.62|686.12|686.62|686.12|686.42|685.92|0
1613438100000|2021-02-16 01:15:00|686.42|685.92|686.62|686.12|686.62|686.12|686.32|685.82|0
1613438400000|2021-02-16 01:20:00|686.52|686.02|686.92|686.42|687.12|686.62|686.42|685.92|0
1613438700000|2021-02-16 01:25:00|687.02|686.52|686.82|686.32|687.12|686.62|686.82|686.32|0
1613439000000|2021-02-16 01:30:00|686.92|686.42|686.92|686.42|686.92|686.42|686.62|686.12|0
1613439300000|2021-02-16 01:35:00|687.02|686.52|686.92|686.42|687.12|686.62|686.82|686.32|0
1613439600000|2021-02-16 01:40:00|687.02|686.52|687.12|686.62|687.12|686.62|686.92|686.42|0
1613439900000|2021-02-16 01:45:00|687.22|686.72|686.92|686.42|687.32|686.82|686.82|686.32|0
1613440200000|2021-02-16 01:50:00|687.02|686.52|686.62|686.12|687.02|686.52|686.62|686.12|0
1613440500000|2021-02-16 01:55:00|686.72|686.22|686.62|686.12|686.82|686.32|686.62|686.12|0
1613440800000|2021-02-16 02:00:00|686.72|686.22|686.52|686.02|686.82|686.32|686.52|686.02|0
1613441100000|2021-02-16 02:05:00|686.42|685.92|686.52|686.02|686.52|686.02|686.32|685.82|0
1613441400000|2021-02-16 02:10:00|686.42|685.92|686.52|686.02|686.52|686.02|686.32|685.82|0
1613441700000|2021-02-16 02:15:00|686.42|685.92|686.42|685.92|686.52|686.02|686.32|685.82|0
1613442000000|2021-02-16 02:20:00|686.52|686.02|686.82|686.32|686.82|686.32|686.52|686.02|0
1613442300000|2021-02-16 02:25:00|687.02|686.52|687.12|686.62|687.12|686.62|686.92|686.42|0
1613442600000|2021-02-16 02:30:00|687.02|686.52|687.12|686.62|687.12|686.62|686.92|686.42|0
1613442900000|2021-02-16 02:35:00|687.02|686.52|686.92|686.42|687.02|686.52|686.92|686.42|0
1613443200000|2021-02-16 02:40:00|687.02|686.52|686.92|686.42|687.02|686.52|686.92|686.42|0
1613443800000|2021-02-16 02:50:00|686.82|686.32|686.82|686.32|686.82|686.32|686.62|686.12|0
1613444100000|2021-02-16 02:55:00|686.92|686.42|686.92|686.42|686.92|686.42|686.82|686.32|0
1613444400000|2021-02-16 03:00:00|686.82|686.32|686.52|686.02|686.82|686.32|686.52|686.02|0
1613444700000|2021-02-16 03:05:00|686.62|686.12|686.62|686.12|686.82|686.32|686.52|686.02|0
1613445300000|2021-02-16 03:15:00|686.72|686.22|686.82|686.32|686.82|686.32|686.72|686.22|0
1613445600000|2021-02-16 03:20:00|686.92|686.42|686.82|686.32|686.92|686.42|686.82|686.32|0
1613445900000|2021-02-16 03:25:00|686.92|686.42|687.12|686.62|687.12|686.62|686.82|686.32|0
1613446200000|2021-02-16 03:30:00|687.02|686.52|686.82|686.32|687.32|686.82|686.82|686.32|0
1613446500000|2021-02-16 03:35:00|686.72|686.22|687.12|686.62|687.32|686.82|686.62|686.12|0
1613446800000|2021-02-16 03:40:00|687.02|686.52|687.02|686.52|687.12|686.62|686.92|686.42|0
1613447100000|2021-02-16 03:45:00|687.12|686.62|687.12|686.62|687.42|686.92|686.92|686.42|0
1613447400000|2021-02-16 03:50:00|687.22|686.72|687.32|686.82|687.32|686.82|687.22|686.72|0
1613448300000|2021-02-16 04:05:00|687.42|686.92|687.42|686.92|687.42|686.92|687.42|686.92|0
1613448600000|2021-02-16 04:10:00|687.32|686.82|687.42|686.92|687.42|686.92|687.32|686.82|0
1613449200000|2021-02-16 04:20:00|687.32|686.82|687.12|686.62|687.32|686.82|687.12|686.62|0
1613449500000|2021-02-16 04:25:00|687.32|686.82|687.22|686.72|687.32|686.82|687.22|686.72|0
1613449800000|2021-02-16 04:30:00|687.32|686.82|687.22|686.72|687.32|686.82|687.22|686.72|0
1613450100000|2021-02-16 04:35:00|687.32|686.82|687.32|686.82|687.32|686.82|687.22|686.72|0
1613450400000|2021-02-16 04:40:00|687.42|686.92|687.42|686.92|687.42|686.92|687.32|686.82|0
1613451000000|2021-02-16 04:50:00|687.32|686.82|687.32|686.82|687.32|686.82|687.32|686.82|0
1613451300000|2021-02-16 04:55:00|687.42|686.92|687.42|686.92|687.42|686.92|687.42|686.92|0
1613451600000|2021-02-16 05:00:00|687.62|687.12|687.42|686.92|687.62|687.12|687.42|686.92|0
1613451900000|2021-02-16 05:05:00|687.52|687.02|687.62|687.12|687.62|687.12|687.52|687.02|0
1613452200000|2021-02-16 05:10:00|687.52|687.02|687.22|686.72|687.52|687.02|687.22|686.72|0
1613452800000|2021-02-16 05:20:00|687.32|686.82|687.22|686.72|687.42|686.92|687.22|686.72|0
1613453100000|2021-02-16 05:25:00|687.12|686.62|687.12|686.62|687.12|686.62|687.12|686.62|0
1613453400000|2021-02-16 05:30:00|687.22|686.72|687.12|686.62|687.22|686.72|687.12|686.62|0
1613453700000|2021-02-16 05:35:00|687.02|686.52|686.12|685.62|687.12|686.62|686.12|685.62|0
1613454000000|2021-02-16 05:40:00|686.02|685.52|685.62|685.12|686.12|685.62|685.62|685.12|0
1613454300000|2021-02-16 05:45:00|685.52|685.02|685.62|685.12|685.82|685.32|685.32|684.82|0
1613454600000|2021-02-16 05:50:00|685.72|685.22|686.02|685.52|686.02|685.52|685.62|685.12|0
1613454900000|2021-02-16 05:55:00|686.12|685.62|686.12|685.62|686.12|685.62|685.82|685.32|0
1613455200000|2021-02-16 06:00:00|686.02|685.52|686.32|685.82|686.32|685.82|686.02|685.52|0
1613455500000|2021-02-16 06:05:00|686.42|685.92|686.32|685.82|686.62|686.12|686.32|685.82|0
1613455800000|2021-02-16 06:10:00|686.42|685.92|686.92|686.42|686.92|686.42|686.42|685.92|0
1613456100000|2021-02-16 06:15:00|687.02|686.52|686.92|686.42|687.12|686.62|686.92|686.42|0
1613456400000|2021-02-16 06:20:00|687.02|686.52|687.12|686.62|687.12|686.62|686.92|686.42|0
1613456700000|2021-02-16 06:25:00|687.02|686.52|686.82|686.32|687.12|686.62|686.82|686.32|0
1613457000000|2021-02-16 06:30:00|686.92|686.42|686.92|686.42|687.12|686.62|686.92|686.42|0
1613457300000|2021-02-16 06:35:00|687.02|686.52|686.92|686.42|687.12|686.62|686.92|686.42|0
1613457900000|2021-02-16 06:45:00|687.02|686.52|686.92|686.42|687.12|686.62|686.92|686.42|0
1613458200000|2021-02-16 06:50:00|686.82|686.32|686.62|686.12|686.82|686.32|686.62|686.12|0
1613458500000|2021-02-16 06:55:00|686.72|686.22|686.72|686.22|686.82|686.32|686.62|686.12|0
1613458800000|2021-02-16 07:00:00|686.92|686.42|686.72|686.42|687.12|686.82|686.02|685.72|222
1613459100000|2021-02-16 07:05:00|686.62|686.32|686.42|686.12|686.62|686.32|686.12|685.82|80
1613459400000|2021-02-16 07:10:00|686.32|686.02|685.92|685.62|686.42|686.12|685.92|685.62|71
1613459700000|2021-02-16 07:15:00|686.02|685.72|685.92|685.62|686.12|685.82|685.92|685.62|76
1613460000000|2021-02-16 07:20:00|685.82|685.52|685.82|685.52|685.92|685.62|685.72|685.42|16
1613460300000|2021-02-16 07:25:00|685.92|685.62|685.92|685.62|685.92|685.62|685.72|685.42|27
1613460600000|2021-02-16 07:30:00|686.02|685.72|685.92|685.62|686.12|685.82|685.82|685.52|53
1613460900000|2021-02-16 07:35:00|686.02|685.72|685.92|685.62|686.22|685.92|685.92|685.62|15
1613461200000|2021-02-16 07:40:00|686.02|685.72|685.82|685.52|686.12|685.82|685.82|685.52|17
1613461500000|2021-02-16 07:45:00|685.92|685.62|685.82|685.52|686.02|685.72|685.62|685.32|36
1613461800000|2021-02-16 07:50:00|685.92|685.62|686.12|685.82|686.22|685.92|685.82|685.52|51
1613462100000|2021-02-16 07:55:00|686.02|685.72|686.42|686.12|686.42|686.12|686.02|685.72|84
1613462400000|2021-02-16 08:00:00|686.32|686.22|687.52|687.42|687.92|687.82|685.82|685.72|584
1613462700000|2021-02-16 08:05:00|687.62|687.52|687.42|687.32|688.12|688.02|687.32|687.22|290
1613463000000|2021-02-16 08:10:00|687.32|687.22|687.02|686.92|687.32|687.22|686.02|685.92|1409
1613463300000|2021-02-16 08:15:00|686.92|686.82|686.22|686.12|687.02|686.92|686.12|686.02|297
1613463600000|2021-02-16 08:20:00|686.12|686.02|686.52|686.42|686.52|686.42|685.92|685.82|212
1613463900000|2021-02-16 08:25:00|686.42|686.32|687.02|686.92|687.22|687.12|686.32|686.22|225
1613464200000|2021-02-16 08:30:00|686.92|686.82|686.72|686.62|687.02|686.92|686.42|686.32|1443
1613464500000|2021-02-16 08:35:00|686.62|686.52|687.02|686.92|687.02|686.92|686.22|686.12|106
1613464800000|2021-02-16 08:40:00|687.14|687.04|687.34|687.24|687.44|687.34|687.04|686.94|142
1613465100000|2021-02-16 08:45:00|687.44|687.34|687.84|687.74|687.84|687.74|687.34|687.24|158
1613465400000|2021-02-16 08:50:00|687.94|687.84|687.64|687.54|688.04|687.94|687.54|687.44|233
1613465700000|2021-02-16 08:55:00|687.54|687.44|688.54|688.44|688.54|688.44|687.54|687.44|371
1613466000000|2021-02-16 09:00:00|688.44|688.34|688.44|688.34|688.84|688.74|688.34|688.24|321
1613466300000|2021-02-16 09:05:00|688.54|688.44|688.14|688.04|688.54|688.44|688.14|688.04|883
1613466600000|2021-02-16 09:10:00|688.04|687.94|688.04|687.94|688.24|688.14|687.84|687.74|716
1613466900000|2021-02-16 09:15:00|687.94|687.84|687.74|687.64|688.04|687.94|687.44|687.34|1068
1613467200000|2021-02-16 09:20:00|687.84|687.74|687.74|687.64|687.94|687.84|687.54|687.44|366
1613467500000|2021-02-16 09:25:00|687.64|687.54|687.84|687.74|688.14|688.04|687.54|687.44|92
1613467800000|2021-02-16 09:30:00|687.74|687.64|687.24|687.14|687.74|687.64|687.14|687.04|127
1613468100000|2021-02-16 09:35:00|687.14|687.04|687.14|687.04|687.24|687.14|686.64|686.54|990
1613468400000|2021-02-16 09:40:00|687.04|686.94|687.24|687.14|687.54|687.44|687.04|686.94|127
1613468700000|2021-02-16 09:45:00|687.34|687.24|687.64|687.54|687.64|687.54|687.14|687.04|100
1613469000000|2021-02-16 09:50:00|687.74|687.64|688.24|688.14|688.24|688.14|687.64|687.54|1079
1613469300000|2021-02-16 09:55:00|688.14|688.04|688.24|688.14|688.34|688.24|687.94|687.84|346
1613469600000|2021-02-16 10:00:00|688.34|688.24|688.34|688.24|688.74|688.64|688.14|688.04|162
1613469900000|2021-02-16 10:05:00|688.44|688.34|688.54|688.44|688.64|688.54|688.04|687.94|130
1613470200000|2021-02-16 10:10:00|688.44|688.34|688.14|688.04|688.44|688.34|687.94|687.84|86
1613470500000|2021-02-16 10:15:00|688.04|687.94|687.74|687.64|688.04|687.94|687.64|687.54|63
1613470800000|2021-02-16 10:20:00|687.64|687.54|687.54|687.44|687.64|687.54|687.44|687.34|53
1613471100000|2021-02-16 10:25:00|687.44|687.34|687.34|687.24|687.54|687.44|687.24|687.14|347
1613471400000|2021-02-16 10:30:00|687.44|687.34|687.94|687.84|687.94|687.84|687.34|687.24|130
1613471700000|2021-02-16 10:35:00|687.84|687.74|687.84|687.74|687.94|687.84|687.74|687.64|74
1613472000000|2021-02-16 10:40:00|687.74|687.64|687.94|687.84|687.94|687.84|687.64|687.54|68
1613472300000|2021-02-16 10:45:00|687.84|687.74|687.44|687.34|687.94|687.84|687.44|687.34|107
1613472600000|2021-02-16 10:50:00|687.54|687.44|687.14|687.04|687.54|687.44|687.14|687.04|126
1613472900000|2021-02-16 10:55:00|687.04|686.94|686.54|686.44|687.14|687.04|686.54|686.44|121
1613473200000|2021-02-16 11:00:00|686.64|686.54|686.44|686.34|686.64|686.54|686.34|686.24|1303
1613473500000|2021-02-16 11:05:00|686.34|686.24|686.24|686.14|686.44|686.34|685.84|685.74|170
1613473800000|2021-02-16 11:10:00|686.14|686.04|686.24|686.14|686.24|686.14|685.74|685.64|181
1613474100000|2021-02-16 11:15:00|686.14|686.04|686.34|686.24|686.44|686.34|686.04|685.94|1178
1613474400000|2021-02-16 11:20:00|686.44|686.34|687.34|687.24|687.34|687.24|686.34|686.24|321
1613474700000|2021-02-16 11:25:00|687.44|687.34|687.24|687.14|687.64|687.54|687.14|687.04|90
1613475000000|2021-02-16 11:30:00|687.34|687.24|687.64|687.54|687.84|687.74|687.34|687.24|97
1613475300000|2021-02-16 11:35:00|687.54|687.44|687.64|687.54|687.74|687.64|687.34|687.24|58
1613475600000|2021-02-16 11:40:00|687.74|687.64|687.84|687.74|687.94|687.84|687.54|687.44|225
1613475900000|2021-02-16 11:45:00|687.74|687.64|687.34|687.24|687.74|687.64|687.34|687.24|97
1613476200000|2021-02-16 11:50:00|687.44|687.34|687.14|687.04|687.44|687.34|687.04|686.94|54
1613476500000|2021-02-16 11:55:00|687.04|686.94|687.54|687.44|687.54|687.44|687.04|686.94|82
1613476800000|2021-02-16 12:00:00|687.44|687.34|687.44|687.34|687.54|687.44|686.94|686.84|138
1613477100000|2021-02-16 12:05:00|687.54|687.44|687.64|687.54|687.84|687.74|687.44|687.34|72
1613477400000|2021-02-16 12:10:00|687.54|687.44|687.74|687.64|687.74|687.64|687.44|687.34|84
1613477700000|2021-02-16 12:15:00|687.64|687.54|687.34|687.24|687.74|687.64|687.34|687.24|68
1613478000000|2021-02-16 12:20:00|687.24|687.14|687.34|687.24|687.34|687.24|687.24|687.14|91
1613478300000|2021-02-16 12:25:00|687.24|687.14|686.94|686.84|687.34|687.24|686.94|686.84|86
1613478600000|2021-02-16 12:30:00|686.84|686.74|686.74|686.64|686.94|686.84|686.74|686.64|54
1613478900000|2021-02-16 12:35:00|686.84|686.74|687.14|687.04|687.14|687.04|686.74|686.64|108
1613479200000|2021-02-16 12:40:00|687.1|687|687.4|687.3|687.4|687.3|687.1|687|72
1613479500000|2021-02-16 12:45:00|687.5|687.4|687.6|687.5|687.6|687.5|687.3|687.2|106
1613479800000|2021-02-16 12:50:00|687.5|687.4|687.5|687.4|687.6|687.5|687.3|687.2|85
1613480100000|2021-02-16 12:55:00|687.4|687.3|687.3|687.2|687.5|687.4|687.3|687.2|68
1613480400000|2021-02-16 13:00:00|687.4|687.3|687.1|687|687.6|687.5|687.1|687|84
1613480700000|2021-02-16 13:05:00|687.2|687.1|687.5|687.4|687.6|687.5|687.2|687.1|191
1613481000000|2021-02-16 13:10:00|687.6|687.5|687.8|687.7|687.8|687.7|687.5|687.4|76
1613481300000|2021-02-16 13:15:00|687.9|687.8|687.7|687.6|688|687.9|687.6|687.5|83
1613481600000|2021-02-16 13:20:00|687.8|687.7|688|687.9|688.2|688.1|687.8|687.7|579
1613481900000|2021-02-16 13:25:00|687.9|687.8|687.9|687.8|688.1|688|687.8|687.7|101
1613482200000|2021-02-16 13:30:00|687.8|687.7|687.6|687.5|687.9|687.8|687.6|687.5|120
1613482500000|2021-02-16 13:35:00|687.7|687.6|687.3|687.2|687.8|687.7|687.3|687.2|117
1613482800000|2021-02-16 13:40:00|687.2|687.1|687.3|687.2|687.5|687.4|687|686.9|119
1613483100000|2021-02-16 13:45:00|687.2|687.1|687.3|687.2|687.5|687.4|687.1|687|74
1613483400000|2021-02-16 13:50:00|687.2|687.1|687.2|687.1|687.4|687.3|687.2|687.1|77
1613483700000|2021-02-16 13:55:00|687.3|687.2|687|686.9|687.3|687.2|686.8|686.7|121
1613484000000|2021-02-16 14:00:00|686.9|686.8|686.5|686.4|686.9|686.8|686|685.9|231
1613484300000|2021-02-16 14:05:00|686.4|686.3|686.9|686.8|686.9|686.8|686.3|686.2|214
1613484600000|2021-02-16 14:10:00|687|686.9|687.2|687.1|687.2|687.1|686.9|686.8|121
1613484900000|2021-02-16 14:15:00|687.1|687|687.2|687.1|687.3|687.2|687.1|687|211
1613485200000|2021-02-16 14:20:00|687.1|687|687.1|687|687.3|687.2|687.1|687|1784
1613485500000|2021-02-16 14:25:00|687.2|687.1|687.1|687|687.2|687.1|687|686.9|109
1613485800000|2021-02-16 14:30:00|687.2|687.1|687.5|687.4|688|687.9|687|686.9|398
1613486100000|2021-02-16 14:35:00|687.4|687.3|687|686.9|687.6|687.5|686.3|686.2|395
1613486400000|2021-02-16 14:40:00|687.1|687|687.1|687|687.2|687.1|686.4|686.3|222
1613486700000|2021-02-16 14:45:00|687.2|687.1|687.7|687.6|687.9|687.8|687|686.9|184
1613487000000|2021-02-16 14:50:00|687.8|687.7|687.3|687.2|687.8|687.7|687|686.9|246
1613487300000|2021-02-16 14:55:00|687.4|687.3|687|686.9|687.6|687.5|687|686.9|158
1613487600000|2021-02-16 15:00:00|687.1|687|687|686.9|687.3|687.2|686.7|686.6|321
1613487900000|2021-02-16 15:05:00|686.9|686.8|687.3|687.2|687.4|687.3|686.9|686.8|351
1613488200000|2021-02-16 15:10:00|687.26|687.16|686.66|686.56|687.46|687.36|686.66|686.56|144
1613488500000|2021-02-16 15:15:00|686.76|686.66|687.16|687.06|687.36|687.26|686.36|686.26|194
1613488800000|2021-02-16 15:20:00|687.26|687.16|687.66|687.56|687.86|687.76|687.16|687.06|273
1613489100000|2021-02-16 15:25:00|687.76|687.66|689.06|688.96|689.06|688.96|687.66|687.56|163
1613489400000|2021-02-16 15:30:00|688.96|688.86|689.06|688.96|689.26|689.16|688.76|688.66|172
1613489700000|2021-02-16 15:35:00|689.16|689.06|688.96|688.86|689.16|689.06|688.76|688.66|162
1613490000000|2021-02-16 15:40:00|688.86|688.76|688.66|688.56|689.26|689.16|688.56|688.46|424
1613490300000|2021-02-16 15:45:00|688.76|688.66|688.36|688.26|688.76|688.66|687.96|687.86|166
1613490600000|2021-02-16 15:50:00|688.26|688.16|687.96|687.86|688.46|688.36|687.96|687.86|174
1613490900000|2021-02-16 15:55:00|687.86|687.76|688.36|688.26|688.56|688.46|687.86|687.76|387
1613491200000|2021-02-16 16:00:00|688.26|688.16|688.46|688.36|688.56|688.46|688.06|687.96|172
1613491500000|2021-02-16 16:05:00|688.56|688.46|688.56|688.46|688.86|688.76|688.36|688.26|131
1613491800000|2021-02-16 16:10:00|688.66|688.56|688.46|688.36|688.76|688.66|688.36|688.26|187
1613492100000|2021-02-16 16:15:00|688.36|688.26|688.46|688.36|688.66|688.56|688.16|688.06|267
1613492400000|2021-02-16 16:20:00|688.56|688.46|688.16|688.06|688.76|688.66|688.06|687.96|257
1613492700000|2021-02-16 16:25:00|688.06|687.96|687.86|687.76|688.36|688.26|687.66|687.56|380
1613493000000|2021-02-16 16:30:00|687.96|687.66|687.66|687.36|688.06|687.76|687.16|686.86|676
1613493300000|2021-02-16 16:35:00|687.76|687.46|687.76|687.46|687.96|687.66|687.46|687.16|422
1613493600000|2021-02-16 16:40:00|687.86|687.56|687.86|687.56|688.06|687.76|687.66|687.36|97
1613493900000|2021-02-16 16:45:00|687.76|687.46|687.26|686.96|687.86|687.56|687.26|686.96|109
1613494200000|2021-02-16 16:50:00|687.16|686.86|687.16|686.86|687.36|687.06|686.76|686.46|93
1613494500000|2021-02-16 16:55:00|687.26|686.96|686.86|686.56|687.26|686.96|686.56|686.26|88
1613494800000|2021-02-16 17:00:00|686.76|686.46|686.76|686.46|687.26|686.96|686.66|686.36|34
1613495100000|2021-02-16 17:05:00|686.66|686.36|685.86|685.56|686.76|686.46|685.86|685.56|103
1613495400000|2021-02-16 17:10:00|685.96|685.66|686.96|686.66|687.06|686.76|685.86|685.56|31
1613495700000|2021-02-16 17:15:00|686.86|686.56|686.86|686.56|687.16|686.86|686.76|686.46|39
1613496000000|2021-02-16 17:20:00|686.96|686.66|687.16|686.86|687.16|686.86|686.96|686.66|11
1613496300000|2021-02-16 17:25:00|687.06|686.76|687.46|687.16|687.56|687.26|686.96|686.66|349
1613496600000|2021-02-16 17:30:00|687.56|687.26|687.16|686.86|687.56|687.26|687.06|686.76|10
1613496900000|2021-02-16 17:35:00|687.26|686.96|686.96|686.66|687.36|687.06|686.86|686.56|82
1613497200000|2021-02-16 17:40:00|687.06|686.76|686.86|686.56|687.26|686.96|686.86|686.56|8
1613497500000|2021-02-16 17:45:00|686.96|686.66|686.96|686.66|687.16|686.86|686.86|686.56|5
1613497800000|2021-02-16 17:50:00|686.86|686.56|687.16|686.86|687.26|686.96|686.86|686.56|21
1613498100000|2021-02-16 17:55:00|687.26|686.96|687.26|686.96|687.26|686.96|687.06|686.76|14
1613498400000|2021-02-16 18:00:00|687.36|687.06|687.66|687.36|687.66|687.36|687.16|686.86|5
1613498700000|2021-02-16 18:05:00|687.56|687.26|687.46|687.16|687.66|687.36|687.36|687.06|8
1613499000000|2021-02-16 18:10:00|687.36|687.06|687.56|687.26|687.66|687.36|687.36|687.06|14
1613499300000|2021-02-16 18:15:00|687.46|687.16|687.06|686.76|687.66|687.36|687.06|686.76|9
1613499600000|2021-02-16 18:20:00|686.96|686.66|687.46|687.16|687.46|687.16|686.96|686.66|40
1613499900000|2021-02-16 18:25:00|687.36|687.06|687.36|687.06|687.36|687.06|687.16|686.86|2
1613500200000|2021-02-16 18:30:00|687.26|686.96|687.26|686.96|687.46|687.16|687.16|686.86|31
1613500500000|2021-02-16 18:35:00|687.36|687.06|686.86|686.56|687.36|687.06|686.76|686.46|36
1613500800000|2021-02-16 18:40:00|686.96|686.66|686.76|686.46|686.96|686.66|686.46|686.16|21
1613501100000|2021-02-16 18:45:00|686.66|686.36|686.76|686.46|686.76|686.46|686.56|686.26|3
1613501400000|2021-02-16 18:50:00|686.66|686.36|686.56|686.26|686.76|686.46|686.56|686.26|3
1613501700000|2021-02-16 18:55:00|686.66|686.36|686.46|686.16|686.66|686.36|686.46|686.16|13
1613502000000|2021-02-16 19:00:00|686.56|686.26|686.56|686.26|686.66|686.36|686.46|686.16|8
1613502300000|2021-02-16 19:05:00|686.66|686.36|686.66|686.36|686.66|686.36|686.56|686.26|4
1613502600000|2021-02-16 19:10:00|686.56|686.26|686.66|686.36|686.76|686.46|686.46|686.16|7
1613502900000|2021-02-16 19:15:00|686.76|686.46|686.86|686.56|686.86|686.56|686.56|686.26|4
1613503200000|2021-02-16 19:20:00|686.96|686.66|686.96|686.66|686.96|686.66|686.86|686.56|5
1613503500000|2021-02-16 19:25:00|686.86|686.56|687.16|686.86|687.26|686.96|686.86|686.56|6
1613503800000|2021-02-16 19:30:00|687.26|686.96|687.26|686.96|687.36|687.06|687.16|686.86|8
1613504100000|2021-02-16 19:35:00|687.36|687.06|687.16|686.86|687.36|687.06|687.06|686.76|5
1613504400000|2021-02-16 19:40:00|687.26|686.96|687.16|686.86|687.26|686.96|687.06|686.76|1
1613504700000|2021-02-16 19:45:00|687.06|686.76|687.06|686.76|687.16|686.86|686.96|686.66|5
1613505000000|2021-02-16 19:50:00|687.16|686.86|686.76|686.46|687.16|686.86|686.56|686.26|9
1613505300000|2021-02-16 19:55:00|686.86|686.56|687.06|686.76|687.06|686.76|686.76|686.46|5
1613505600000|2021-02-16 20:00:00|686.96|686.66|686.96|686.66|687.06|686.76|686.66|686.36|13
1613505900000|2021-02-16 20:05:00|687.06|686.76|687.16|686.86|687.16|686.86|686.96|686.66|2
1613506200000|2021-02-16 20:10:00|687.06|686.76|686.86|686.56|687.16|686.86|686.76|686.46|10
1613506500000|2021-02-16 20:15:00|686.96|686.66|686.76|686.46|686.96|686.66|686.56|686.26|9
1613506800000|2021-02-16 20:20:00|686.86|686.56|686.96|686.66|687.06|686.76|686.76|686.46|20
1613507100000|2021-02-16 20:25:00|687.06|686.76|686.96|686.66|687.06|686.76|686.86|686.56|3
1613507400000|2021-02-16 20:30:00|686.86|686.56|687.16|686.86|687.16|686.86|686.86|686.56|32
1613507700000|2021-02-16 20:35:00|687.26|686.96|686.76|686.46|687.36|687.06|686.76|686.46|88
1613508000000|2021-02-16 20:40:00|686.86|686.56|686.96|686.66|687.06|686.76|686.76|686.46|11
1613508300000|2021-02-16 20:45:00|687.06|686.76|686.96|686.66|687.26|686.96|686.86|686.56|25
1613508600000|2021-02-16 20:50:00|687.06|686.76|687.06|686.76|687.06|686.76|686.76|686.46|53
1613508900000|2021-02-16 20:55:00|686.96|686.66|686.86|686.56|687.06|686.76|686.86|686.56|36
1613509200000|2021-02-16 21:00:00|686.96|686.36|686.76|686.26|687.26|686.76|686.66|686.16|0
1613509500000|2021-02-16 21:05:00|686.66|686.16|686.86|686.36|686.86|686.36|686.46|685.96|0
1613509800000|2021-02-16 21:10:00|686.96|686.46|686.76|686.26|686.96|686.46|686.66|686.16|0
1613510100000|2021-02-16 21:15:00|686.66|686.16|686.76|686.26|686.76|686.26|686.66|686.16|0
1613510400000|2021-02-16 21:20:00|686.66|686.16|686.66|686.16|686.66|686.16|686.66|686.16|0
1613511000000|2021-02-16 21:30:00|686.76|686.26|686.96|686.46|687.06|686.56|686.66|686.16|0
1613511300000|2021-02-16 21:35:00|687.06|686.56|686.86|686.36|687.06|686.56|686.86|686.36|0
1613511600000|2021-02-16 21:40:00|686.96|686.46|686.96|686.46|686.96|686.46|686.86|686.36|0
1613511900000|2021-02-16 21:45:00|687.06|686.56|687.16|686.66|687.16|686.66|686.96|686.46|0
1613512200000|2021-02-16 21:50:00|687.06|686.56|687.16|686.66|687.26|686.76|687.06|686.56|0
1613512500000|2021-02-16 21:55:00|687.06|686.56|687.16|686.66|687.16|686.66|687.06|686.56|0
1613512800000|2021-02-16 22:00:00|687.06|686.56|687.16|686.66|687.16|686.66|687.06|686.56|0
1613513400000|2021-02-16 22:10:00|687.06|686.56|687.06|686.56|687.06|686.56|686.96|686.46|0
1613514000000|2021-02-16 22:20:00|686.96|686.46|686.96|686.46|687.06|686.56|686.96|686.46|0
1613514300000|2021-02-16 22:25:00|687.06|686.56|686.96|686.46|687.06|686.56|686.96|686.46|0
1613514600000|2021-02-16 22:30:00|687.06|686.56|687.06|686.56|687.06|686.56|686.96|686.46|0
1613514900000|2021-02-16 22:35:00|687.16|686.66|687.06|686.56|687.16|686.66|687.06|686.56|0
1613516400000|2021-02-16 23:00:00|687.16|686.66|687.26|686.76|687.36|686.86|687.06|686.56|0
1613516700000|2021-02-16 23:05:00|687.36|686.86|686.56|686.06|687.36|686.86|686.46|685.96|0
1613517000000|2021-02-16 23:10:00|686.66|686.16|686.46|685.96|686.76|686.26|686.36|685.86|0
1613517300000|2021-02-16 23:15:00|686.56|686.06|686.66|686.16|686.76|686.26|686.46|685.96|0
1613517600000|2021-02-16 23:20:00|686.76|686.26|686.66|686.16|686.96|686.46|686.66|686.16|0
1613517900000|2021-02-16 23:25:00|686.76|686.26|686.66|686.16|686.96|686.46|686.56|686.06|0
1613518200000|2021-02-16 23:30:00|686.76|686.26|686.36|685.86|686.86|686.36|686.26|685.76|0
1613518500000|2021-02-16 23:35:00|686.46|685.96|686.46|685.96|686.66|686.16|686.46|685.96|0
1613518800000|2021-02-16 23:40:00|686.56|686.06|686.66|686.16|686.76|686.26|686.46|685.96|0
1613519100000|2021-02-16 23:45:00|686.56|686.06|686.26|685.76|686.66|686.16|686.06|685.56|0
1613519400000|2021-02-16 23:50:00|686.16|685.66|685.96|685.46|686.16|685.66|685.76|685.26|0
1613519700000|2021-02-16 23:55:00|686.06|685.56|685.96|685.46|686.16|685.66|685.86|685.36|0
1613520000000|2021-02-17 00:00:00|686.06|685.56|685.56|685.06|686.06|685.56|685.46|684.96|0
1613520300000|2021-02-17 00:05:00|685.66|685.16|685.66|685.16|685.76|685.26|685.56|685.06|0
1613520600000|2021-02-17 00:10:00|685.56|685.06|685.76|685.26|685.76|685.26|685.56|685.06|0
1613520900000|2021-02-17 00:15:00|685.66|685.16|684.96|684.46|685.66|685.16|684.86|684.36|0
1613521200000|2021-02-17 00:20:00|685.06|684.56|684.96|684.46|685.16|684.66|684.96|684.46|0
1613521500000|2021-02-17 00:25:00|685.06|684.56|685.46|684.96|685.66|685.16|684.96|684.46|0
1613521800000|2021-02-17 00:30:00|685.56|685.06|685.76|685.26|685.96|685.46|685.56|685.06|0
1613522100000|2021-02-17 00:35:00|685.86|685.36|685.36|684.86|685.86|685.36|685.36|684.86|0
1613522400000|2021-02-17 00:40:00|685.46|684.96|685.16|684.66|685.46|684.96|684.96|684.46|0
1613522700000|2021-02-17 00:45:00|685.06|684.56|684.66|684.16|685.16|684.66|684.66|684.16|0
1613523000000|2021-02-17 00:50:00|684.76|684.26|684.96|684.46|684.96|684.46|684.66|684.16|0
1613523300000|2021-02-17 00:55:00|684.86|684.36|684.96|684.46|685.16|684.66|684.86|684.36|0
1613523600000|2021-02-17 01:00:00|684.86|684.36|684.36|683.86|684.86|684.36|684.26|683.76|0
1613523900000|2021-02-17 01:05:00|684.46|683.96|684.66|684.16|684.86|684.36|684.36|683.86|0
1613524200000|2021-02-17 01:10:00|684.56|684.06|684.56|684.06|684.86|684.36|684.56|684.06|0
1613524500000|2021-02-17 01:15:00|684.66|684.16|684.76|684.26|684.76|684.26|684.36|683.86|0
1613524800000|2021-02-17 01:20:00|684.66|684.16|684.56|684.06|684.76|684.26|684.56|684.06|0
1613525100000|2021-02-17 01:25:00|684.66|684.16|684.56|684.06|684.76|684.26|684.56|684.06|0
1613525400000|2021-02-17 01:30:00|684.36|683.86|684.76|684.26|684.76|684.26|684.26|683.76|0
1613525700000|2021-02-17 01:35:00|684.66|684.16|685.06|684.56|685.06|684.56|684.66|684.16|0
1613526000000|2021-02-17 01:40:00|685.16|684.66|685.16|684.66|685.26|684.76|684.86|684.36|0
1613526300000|2021-02-17 01:45:00|685.06|684.56|685.26|684.76|685.26|684.76|685.06|684.56|0
1613526600000|2021-02-17 01:50:00|685.16|684.66|685.26|684.76|685.26|684.76|685.06|684.56|0
1613526900000|2021-02-17 01:55:00|685.16|684.66|685.06|684.56|685.26|684.76|685.06|684.56|0
1613527200000|2021-02-17 02:00:00|685.16|684.66|684.76|684.26|685.26|684.76|684.76|684.26|0
1613527500000|2021-02-17 02:05:00|684.86|684.36|685.26|684.76|685.26|684.76|684.76|684.26|0
1613527800000|2021-02-17 02:10:00|685.16|684.66|685.36|684.86|685.46|684.96|685.06|684.56|0
1613528100000|2021-02-17 02:15:00|685.46|684.96|685.46|684.96|685.56|685.06|685.46|684.96|0
1613528400000|2021-02-17 02:20:00|685.36|684.86|685.46|684.96|685.56|685.06|685.26|684.76|0
1613528700000|2021-02-17 02:25:00|685.56|685.06|685.26|684.76|685.56|685.06|685.26|684.76|0
1613529000000|2021-02-17 02:30:00|685.36|684.86|685.56|685.06|685.56|685.06|685.26|684.76|0
1613529300000|2021-02-17 02:35:00|685.46|684.96|685.56|685.06|685.56|685.06|685.46|684.96|0
1613529600000|2021-02-17 02:40:00|685.66|685.16|685.66|685.16|685.76|685.26|685.56|685.06|0
1613529900000|2021-02-17 02:45:00|685.56|685.06|685.96|685.46|685.96|685.46|685.56|685.06|0
1613530200000|2021-02-17 02:50:00|686.06|685.56|685.96|685.46|686.16|685.66|685.96|685.46|0
1613530500000|2021-02-17 02:55:00|686.06|685.56|686.06|685.56|686.06|685.56|685.96|685.46|0
1613530800000|2021-02-17 03:00:00|685.96|685.46|686.06|685.56|686.16|685.66|685.96|685.46|0
1613531100000|2021-02-17 03:05:00|686.16|685.66|686.16|685.66|686.16|685.66|686.06|685.56|0
1613531400000|2021-02-17 03:10:00|686.26|685.76|686.26|685.76|686.26|685.76|686.16|685.66|0
1613531700000|2021-02-17 03:15:00|686.36|685.86|686.06|685.56|686.46|685.96|685.96|685.46|0
1613532000000|2021-02-17 03:20:00|685.96|685.46|686.06|685.56|686.06|685.56|685.96|685.46|0
1613532300000|2021-02-17 03:25:00|685.96|685.46|685.96|685.46|686.06|685.56|685.96|685.46|0
1613532600000|2021-02-17 03:30:00|686.06|685.56|686.06|685.56|686.06|685.56|685.96|685.46|0
1613532900000|2021-02-17 03:35:00|686.16|685.66|686.06|685.56|686.26|685.76|686.06|685.56|0
1613533200000|2021-02-17 03:40:00|686.16|685.66|686.16|685.66|686.26|685.76|686.06|685.56|0
1613533500000|2021-02-17 03:45:00|686.26|685.76|686.36|685.86|686.46|685.96|686.26|685.76|0
1613533800000|2021-02-17 03:50:00|686.46|685.96|686.46|685.96|686.46|685.96|686.26|685.76|0
1613534100000|2021-02-17 03:55:00|686.36|685.86|686.46|685.96|686.46|685.96|686.36|685.86|0
1613534400000|2021-02-17 04:00:00|686.36|685.86|686.26|685.76|686.46|685.96|686.26|685.76|0
1613534700000|2021-02-17 04:05:00|686.36|685.86|686.36|685.86|686.46|685.96|686.26|685.76|0
1613535000000|2021-02-17 04:10:00|686.26|685.76|686.26|685.76|686.46|685.96|686.26|685.76|0
1613535300000|2021-02-17 04:15:00|686.16|685.66|686.26|685.76|686.26|685.76|686.06|685.56|0
1613535600000|2021-02-17 04:20:00|686.36|685.86|686.26|685.76|686.46|685.96|686.26|685.76|0
1613535900000|2021-02-17 04:25:00|686.36|685.86|686.46|685.96|686.46|685.96|686.26|685.76|0
1613536200000|2021-02-17 04:30:00|686.36|685.86|686.46|685.96|686.46|685.96|686.36|685.86|0
1613536500000|2021-02-17 04:35:00|686.36|685.86|686.46|685.96|686.46|685.96|686.36|685.86|0
1613536800000|2021-02-17 04:40:00|686.56|686.06|686.46|685.96|686.56|686.06|686.46|685.96|0
1613537100000|2021-02-17 04:45:00|686.56|686.06|686.46|685.96|686.56|686.06|686.46|685.96|0
1613537700000|2021-02-17 04:55:00|686.56|686.06|686.46|685.96|686.56|686.06|686.46|685.96|0
1613538000000|2021-02-17 05:00:00|686.56|686.06|686.66|686.16|686.66|686.16|686.46|685.96|0
1613538300000|2021-02-17 05:05:00|686.56|686.06|686.46|685.96|686.66|686.16|686.46|685.96|0
1613538600000|2021-02-17 05:10:00|686.36|685.86|686.46|685.96|686.46|685.96|686.36|685.86|0
1613539200000|2021-02-17 05:20:00|686.56|686.06|686.56|686.06|686.66|686.16|686.56|686.06|0
1613539500000|2021-02-17 05:25:00|686.66|686.16|686.66|686.16|686.76|686.26|686.56|686.06|0
1613539800000|2021-02-17 05:30:00|686.76|686.26|686.76|686.26|686.86|686.36|686.66|686.16|0
1613540100000|2021-02-17 05:35:00|686.86|686.36|686.76|686.26|686.96|686.46|686.76|686.26|0
1613540700000|2021-02-17 05:45:00|686.66|686.16|686.66|686.16|686.66|686.16|686.66|686.16|0
1613541000000|2021-02-17 05:50:00|686.76|686.26|686.66|686.16|686.76|686.26|686.56|686.06|0
1613541300000|2021-02-17 05:55:00|686.56|686.06|686.46|685.96|686.66|686.16|686.46|685.96|0
1613541600000|2021-02-17 06:00:00|686.36|685.86|686.26|685.76|686.46|685.96|686.06|685.56|0
1613541900000|2021-02-17 06:05:00|686.36|685.86|686.06|685.56|686.46|685.96|686.06|685.56|0
1613542200000|2021-02-17 06:10:00|686.16|685.66|686.66|686.16|686.66|686.16|686.16|685.66|0
1613542500000|2021-02-17 06:15:00|686.76|686.26|686.76|686.26|686.96|686.46|686.66|686.16|0
1613543100000|2021-02-17 06:25:00|686.86|686.36|686.96|686.46|686.96|686.46|686.76|686.26|0
1613543400000|2021-02-17 06:30:00|687.16|686.66|686.76|686.26|687.16|686.66|686.76|686.26|0
1613543700000|2021-02-17 06:35:00|686.86|686.36|686.86|686.36|686.86|686.36|686.76|686.26|0
1613544000000|2021-02-17 06:40:00|686.76|686.26|686.76|686.26|686.86|686.36|686.76|686.26|0
1613544300000|2021-02-17 06:45:00|686.86|686.36|686.76|686.26|686.86|686.36|686.76|686.26|0
1613544600000|2021-02-17 06:50:00|686.66|686.16|686.76|686.26|686.76|686.26|686.66|686.16|0
1613544900000|2021-02-17 06:55:00|686.86|686.36|686.76|686.26|686.96|686.46|686.76|686.26|0
1613545200000|2021-02-17 07:00:00|686.86|686.36|688.26|687.96|688.36|688.06|686.86|686.36|120
1613545500000|2021-02-17 07:05:00|688.36|688.06|688.36|688.06|688.46|688.16|688.16|687.86|15
1613545800000|2021-02-17 07:10:00|688.26|687.96|688.16|687.86|688.36|688.06|688.16|687.86|43
1613546100000|2021-02-17 07:15:00|688.06|687.76|687.96|687.66|688.16|687.86|687.96|687.66|33
1613546400000|2021-02-17 07:20:00|688.06|687.76|687.86|687.56|688.16|687.86|687.86|687.56|25
1613546700000|2021-02-17 07:25:00|687.96|687.66|687.66|687.36|687.96|687.66|687.66|687.36|22
1613547000000|2021-02-17 07:30:00|687.76|687.46|687.56|687.26|687.76|687.46|687.36|687.06|49
1613547300000|2021-02-17 07:35:00|687.66|687.36|687.66|687.36|687.66|687.36|687.56|687.26|10
1613547600000|2021-02-17 07:40:00|687.76|687.46|687.86|687.56|687.96|687.66|687.76|687.46|19
1613547900000|2021-02-17 07:45:00|687.76|687.46|688.16|687.86|688.16|687.86|687.76|687.46|12
1613548200000|2021-02-17 07:50:00|688.06|687.76|687.86|687.56|688.06|687.76|687.86|687.56|54
1613548500000|2021-02-17 07:55:00|687.96|687.66|686.76|686.46|687.96|687.66|686.76|686.46|138
1613548800000|2021-02-17 08:00:00|686.66|686.56|685.96|685.86|686.86|686.76|685.56|685.46|1012
1613549100000|2021-02-17 08:05:00|686.06|685.96|684.86|684.76|686.06|685.96|684.76|684.66|1454
1613549400000|2021-02-17 08:10:00|684.96|684.86|684.86|684.76|685.16|685.06|683.96|683.86|1096
1613549700000|2021-02-17 08:15:00|684.76|684.66|684.56|684.46|684.76|684.66|684.16|684.06|1375
1613550000000|2021-02-17 08:20:00|684.66|684.56|685.46|685.36|685.96|685.86|684.46|684.36|320
1613550300000|2021-02-17 08:25:00|685.56|685.46|686.46|686.36|686.76|686.66|685.46|685.36|945
1613550600000|2021-02-17 08:30:00|686.56|686.46|686.46|686.36|686.76|686.66|686.16|686.06|332
1613550900000|2021-02-17 08:35:00|686.36|686.26|686.16|686.06|686.56|686.46|685.86|685.76|335
1613551200000|2021-02-17 08:40:00|686.23|686.13|686.53|686.43|686.73|686.63|686.23|686.13|2245
1613551500000|2021-02-17 08:45:00|686.43|686.33|686.73|686.63|687.23|687.13|686.33|686.23|198
1613551800000|2021-02-17 08:50:00|686.63|686.53|687.73|687.63|687.73|687.63|686.53|686.43|339
1613552100000|2021-02-17 08:55:00|687.63|687.53|687.23|687.13|688.03|687.93|687.23|687.13|838
1613552400000|2021-02-17 09:00:00|687.33|687.23|687.33|687.23|687.43|687.33|686.93|686.83|983
1613552700000|2021-02-17 09:05:00|687.23|687.13|686.93|686.83|687.53|687.43|686.83|686.73|163
1613553000000|2021-02-17 09:10:00|687.03|686.93|686.73|686.63|687.03|686.93|686.33|686.23|254
1613553300000|2021-02-17 09:15:00|686.63|686.53|686.73|686.63|686.83|686.73|686.03|685.93|178
1613553600000|2021-02-17 09:20:00|686.83|686.73|687.03|686.93|687.03|686.93|686.63|686.53|68
1613553900000|2021-02-17 09:25:00|686.93|686.83|687.03|686.93|687.23|687.13|686.93|686.83|374
1613554200000|2021-02-17 09:30:00|686.93|686.83|686.53|686.43|687.23|687.13|686.43|686.33|134
1613554500000|2021-02-17 09:35:00|686.43|686.33|685.83|685.73|686.53|686.43|685.53|685.43|152
1613554800000|2021-02-17 09:40:00|685.73|685.63|686.83|686.73|686.93|686.83|685.73|685.63|253
1613555100000|2021-02-17 09:45:00|686.73|686.63|686.63|686.53|686.93|686.83|686.43|686.33|172
1613555400000|2021-02-17 09:50:00|686.73|686.63|686.73|686.63|686.93|686.83|686.43|686.33|108
1613555700000|2021-02-17 09:55:00|686.63|686.53|686.53|686.43|686.83|686.73|686.43|686.33|120
1613556000000|2021-02-17 10:00:00|686.63|686.53|686.03|685.93|686.63|686.53|686.03|685.93|116
1613556300000|2021-02-17 10:05:00|686.13|686.03|687.13|687.03|687.13|687.03|686.03|685.93|127
1613556600000|2021-02-17 10:10:00|687.23|687.13|687.63|687.53|687.63|687.53|687.13|687.03|201
1613556900000|2021-02-17 10:15:00|687.73|687.63|687.43|687.33|687.73|687.63|687.33|687.23|97
1613557200000|2021-02-17 10:20:00|687.33|687.23|687.23|687.13|687.53|687.43|687.13|687.03|110
1613557500000|2021-02-17 10:25:00|687.13|687.03|687.53|687.43|687.53|687.43|687.03|686.93|78
1613557800000|2021-02-17 10:30:00|687.43|687.33|687.63|687.53|687.93|687.83|687.43|687.33|404
1613558100000|2021-02-17 10:35:00|687.73|687.63|687.23|687.13|687.73|687.63|687.13|687.03|157
1613558400000|2021-02-17 10:40:00|687.13|687.03|687.23|687.13|687.43|687.33|687.13|687.03|125
1613558700000|2021-02-17 10:45:00|687.33|687.23|687.33|687.23|687.53|687.43|687.03|686.93|106
1613559000000|2021-02-17 10:50:00|687.23|687.13|686.63|686.53|687.33|687.23|686.53|686.43|124
1613559300000|2021-02-17 10:55:00|686.53|686.43|686.73|686.63|686.93|686.83|686.53|686.43|137
1613559600000|2021-02-17 11:00:00|686.63|686.53|686.63|686.53|687.03|686.93|686.53|686.43|544
1613559900000|2021-02-17 11:05:00|686.73|686.63|686.03|685.93|686.73|686.63|685.73|685.63|196
1613560200000|2021-02-17 11:10:00|685.93|685.83|686.93|686.83|687.13|687.03|685.93|685.83|162
1613560500000|2021-02-17 11:15:00|686.83|686.73|687.03|686.93|687.13|687.03|686.73|686.63|99
1613560800000|2021-02-17 11:20:00|687.13|687.03|687.13|687.03|687.23|687.13|686.93|686.83|100
1613561100000|2021-02-17 11:25:00|687.03|686.93|687.23|687.13|687.23|687.13|686.93|686.83|52
1613561400000|2021-02-17 11:30:00|687.13|687.03|687.33|687.23|687.33|687.23|687.13|687.03|122
1613561700000|2021-02-17 11:35:00|687.23|687.13|687.33|687.23|687.53|687.43|687.23|687.13|70
1613562000000|2021-02-17 11:40:00|687.43|687.33|687.53|687.43|687.53|687.43|687.13|687.03|144
1613562300000|2021-02-17 11:45:00|687.43|687.33|687.53|687.43|687.63|687.53|687.43|687.33|495
1613562600000|2021-02-17 11:50:00|687.43|687.33|687.73|687.63|687.83|687.73|687.43|687.33|110
1613562900000|2021-02-17 11:55:00|687.83|687.73|688.03|687.93|688.03|687.93|687.73|687.63|88
1613563200000|2021-02-17 12:00:00|687.93|687.83|687.93|687.83|687.93|687.83|687.73|687.63|101
1613563500000|2021-02-17 12:05:00|687.83|687.73|687.73|687.63|688.03|687.93|687.63|687.53|118
1613563800000|2021-02-17 12:10:00|687.63|687.53|687.83|687.73|687.93|687.83|687.63|687.53|119
1613564100000|2021-02-17 12:15:00|687.93|687.83|688.23|688.13|688.23|688.13|687.73|687.63|87
1613564400000|2021-02-17 12:20:00|688.13|688.03|688.13|688.03|688.13|688.03|687.93|687.83|119
1613564700000|2021-02-17 12:25:00|687.83|687.73|688.13|688.03|688.23|688.13|687.83|687.73|571
1613565000000|2021-02-17 12:30:00|688.03|687.93|688.33|688.23|688.33|688.23|688.03|687.93|62
1613565300000|2021-02-17 12:35:00|688.43|688.33|688.33|688.23|688.73|688.63|688.33|688.23|133
1613565600000|2021-02-17 12:40:00|688.42|688.32|688.42|688.32|688.52|688.42|688.22|688.12|113
1613565900000|2021-02-17 12:45:00|688.32|688.22|688.42|688.32|688.52|688.42|688.32|688.22|59
1613566200000|2021-02-17 12:50:00|688.32|688.22|688.42|688.32|688.42|688.32|688.22|688.12|59
1613566500000|2021-02-17 12:55:00|688.32|688.22|688.12|688.02|688.42|688.32|688.12|688.02|216
1613566800000|2021-02-17 13:00:00|688.22|688.12|688.12|688.02|688.22|688.12|687.92|687.82|401
1613567100000|2021-02-17 13:05:00|688.02|687.92|688.12|688.02|688.22|688.12|688.02|687.92|74
1613567400000|2021-02-17 13:10:00|688.22|688.12|688.32|688.22|688.42|688.32|688.22|688.12|61
1613567700000|2021-02-17 13:15:00|688.42|688.32|688.02|687.92|688.42|688.32|687.92|687.82|389
1613568000000|2021-02-17 13:20:00|688.12|688.02|688.12|688.02|688.22|688.12|688.02|687.92|92
1613568300000|2021-02-17 13:25:00|688.02|687.92|687.92|687.82|688.02|687.92|687.92|687.82|82
1613568600000|2021-02-17 13:30:00|688.02|687.92|687.72|687.62|688.32|688.22|687.52|687.42|225
1613568900000|2021-02-17 13:35:00|687.82|687.72|688.12|688.02|688.12|688.02|687.62|687.52|612
1613569200000|2021-02-17 13:40:00|688.22|688.12|688.72|688.62|688.72|688.62|688.22|688.12|116
1613569500000|2021-02-17 13:45:00|688.62|688.52|688.72|688.62|688.72|688.62|688.32|688.22|196
1613569800000|2021-02-17 13:50:00|688.62|688.52|688.12|688.02|689.02|688.92|687.62|687.52|353
1613570100000|2021-02-17 13:55:00|688.02|687.92|688.22|688.12|688.32|688.22|687.82|687.72|100
1613570400000|2021-02-17 14:00:00|688.12|688.02|688.22|688.12|688.62|688.52|688.02|687.92|120
1613570700000|2021-02-17 14:05:00|688.12|688.02|687.32|687.22|688.22|688.12|687.22|687.12|131
1613571000000|2021-02-17 14:10:00|687.22|687.12|686.22|686.12|687.42|687.32|686.22|686.12|532
1613571300000|2021-02-17 14:15:00|686.32|686.22|687.02|686.92|687.02|686.92|686.22|686.12|226
1613571600000|2021-02-17 14:20:00|686.92|686.82|686.92|686.82|687.02|686.92|686.62|686.52|141
1613571900000|2021-02-17 14:25:00|686.82|686.72|686.92|686.82|687.32|687.22|686.72|686.62|187
1613572200000|2021-02-17 14:30:00|687.02|686.92|685.92|685.82|687.02|686.92|685.62|685.52|610
1613572500000|2021-02-17 14:35:00|685.82|685.72|684.82|684.72|686.62|686.52|684.42|684.32|1310
1613572800000|2021-02-17 14:40:00|684.92|684.82|685.72|685.62|685.82|685.72|684.82|684.72|1402
1613573100000|2021-02-17 14:45:00|685.62|685.52|686.52|686.42|686.62|686.52|685.42|685.32|324
1613573400000|2021-02-17 14:50:00|686.62|686.52|686.22|686.12|687.22|687.12|686.12|686.02|450
1613573700000|2021-02-17 14:55:00|686.32|686.22|685.72|685.62|686.52|686.42|685.72|685.62|316
1613574000000|2021-02-17 15:00:00|685.82|685.72|685.22|685.12|686.32|686.22|685.12|685.02|352
1613574300000|2021-02-17 15:05:00|685.32|685.22|686.12|686.02|686.12|686.02|684.42|684.32|410
1613574600000|2021-02-17 15:10:00|686.04|685.94|685.24|685.14|686.14|686.04|685.14|685.04|229
1613574900000|2021-02-17 15:15:00|685.34|685.24|685.14|685.04|685.54|685.44|684.64|684.54|176
1613575200000|2021-02-17 15:20:00|685.24|685.14|684.14|684.04|685.44|685.34|684.04|683.94|299
1613575500000|2021-02-17 15:25:00|684.04|683.94|683.74|683.64|684.34|684.24|683.54|683.44|353
1613575800000|2021-02-17 15:30:00|683.64|683.54|683.24|683.14|684.04|683.94|682.84|682.74|322
1613576100000|2021-02-17 15:35:00|683.34|683.24|683.84|683.74|684.34|684.24|683.24|683.14|234
1613576400000|2021-02-17 15:40:00|683.74|683.64|683.54|683.44|684.34|684.24|683.24|683.14|278
1613576700000|2021-02-17 15:45:00|683.64|683.54|684.34|684.24|684.34|684.24|683.24|683.14|243
1613577000000|2021-02-17 15:50:00|684.24|684.14|683.74|683.64|684.34|684.24|683.64|683.54|212
1613577300000|2021-02-17 15:55:00|683.84|683.74|683.24|683.14|683.94|683.84|683.14|683.04|241
1613577600000|2021-02-17 16:00:00|683.34|683.24|682.24|682.14|683.44|683.34|682.24|682.14|223
1613577900000|2021-02-17 16:05:00|682.34|682.24|682.44|682.34|682.74|682.64|681.84|681.74|246
1613578200000|2021-02-17 16:10:00|682.34|682.24|681.94|681.84|682.34|682.24|681.64|681.54|734
1613578500000|2021-02-17 16:15:00|681.84|681.74|681.24|681.14|681.84|681.74|681.24|681.14|246
1613578800000|2021-02-17 16:20:00|681.34|681.24|681.74|681.64|682.24|682.14|681.14|681.04|545
1613579100000|2021-02-17 16:25:00|681.64|681.54|681.74|681.64|682.14|682.04|681.34|681.24|1043
1613579400000|2021-02-17 16:30:00|681.22|680.92|680.62|680.32|681.62|681.32|680.32|680.02|711
1613579700000|2021-02-17 16:35:00|680.72|680.42|680.32|680.02|680.92|680.62|680.12|679.82|239
1613580000000|2021-02-17 16:40:00|680.42|680.12|680.62|680.32|681.12|680.82|680.12|679.82|350
1613580300000|2021-02-17 16:45:00|680.52|680.22|681.12|680.82|681.32|681.02|680.22|679.92|353
1613580600000|2021-02-17 16:50:00|681.02|680.72|681.02|680.72|681.32|681.02|680.92|680.62|37
1613580900000|2021-02-17 16:55:00|681.12|680.82|681.32|681.02|681.32|681.02|680.82|680.52|31
1613581200000|2021-02-17 17:00:00|681.42|681.12|681.72|681.42|681.72|681.42|681.32|681.02|34
1613581500000|2021-02-17 17:05:00|681.62|681.32|681.62|681.32|681.72|681.42|681.32|681.02|30
1613581800000|2021-02-17 17:10:00|681.72|681.42|681.22|680.92|681.72|681.42|681.22|680.92|23
1613582100000|2021-02-17 17:15:00|681.32|681.02|681.42|681.12|681.62|681.32|681.32|681.02|42
1613582400000|2021-02-17 17:20:00|681.32|681.02|681.62|681.32|681.62|681.32|681.32|681.02|62
1613582700000|2021-02-17 17:25:00|681.72|681.42|681.82|681.52|681.92|681.62|681.42|681.12|39
1613583000000|2021-02-17 17:30:00|681.92|681.62|681.82|681.52|682.02|681.72|681.62|681.32|19
1613583300000|2021-02-17 17:35:00|681.92|681.62|681.62|681.32|681.92|681.62|681.52|681.22|13
1613583600000|2021-02-17 17:40:00|681.72|681.42|681.92|681.62|681.92|681.62|681.62|681.32|11
1613583900000|2021-02-17 17:45:00|681.82|681.52|682.12|681.82|682.22|681.92|681.82|681.52|193
1613584200000|2021-02-17 17:50:00|682.22|681.92|681.82|681.52|682.22|681.92|681.82|681.52|20
1613584500000|2021-02-17 17:55:00|681.72|681.42|681.82|681.52|681.92|681.62|681.72|681.42|13
1613584800000|2021-02-17 18:00:00|681.92|681.62|682.22|681.92|682.22|681.92|681.72|681.42|34
1613585100000|2021-02-17 18:05:00|682.12|681.82|682.52|682.22|682.52|682.22|682.12|681.82|30
1613585400000|2021-02-17 18:10:00|682.42|682.12|682.32|682.02|682.52|682.22|682.32|682.02|13
1613585700000|2021-02-17 18:15:00|682.42|682.12|682.32|682.02|682.52|682.22|682.32|682.02|9
1613586000000|2021-02-17 18:20:00|682.42|682.12|682.52|682.22|682.52|682.22|682.32|682.02|9
1613586300000|2021-02-17 18:25:00|682.42|682.12|682.62|682.32|682.72|682.42|682.22|681.92|11
1613586600000|2021-02-17 18:30:00|682.52|682.22|682.72|682.42|682.72|682.42|682.42|682.12|21
1613586900000|2021-02-17 18:35:00|682.62|682.32|682.52|682.22|682.72|682.42|682.52|682.22|6
1613587200000|2021-02-17 18:40:00|682.62|682.32|682.62|682.32|682.72|682.42|682.52|682.22|7
1613587500000|2021-02-17 18:45:00|682.52|682.22|682.32|682.02|682.62|682.32|682.32|682.02|17
1613587800000|2021-02-17 18:50:00|682.42|682.12|682.72|682.42|682.72|682.42|682.32|682.02|1
1613588100000|2021-02-17 18:55:00|682.62|682.32|682.62|682.32|682.82|682.52|682.42|682.12|54
1613588400000|2021-02-17 19:00:00|682.72|682.42|683.02|682.72|683.22|682.92|682.62|682.32|10
1613588700000|2021-02-17 19:05:00|682.92|682.62|683.32|683.02|683.42|683.12|682.92|682.62|43
1613589000000|2021-02-17 19:10:00|683.42|683.12|683.22|682.92|683.42|683.12|683.12|682.82|10
1613589300000|2021-02-17 19:15:00|683.12|682.82|683.22|682.92|683.22|682.92|683.02|682.72|6
1613589600000|2021-02-17 19:20:00|683.12|682.82|682.72|682.42|683.22|682.92|682.72|682.42|3
1613589900000|2021-02-17 19:25:00|682.82|682.52|682.72|682.42|682.82|682.52|682.52|682.22|12
1613590200000|2021-02-17 19:30:00|682.62|682.32|682.92|682.62|683.02|682.72|682.62|682.32|2
1613590500000|2021-02-17 19:35:00|683.02|682.72|683.32|683.02|683.32|683.02|683.02|682.72|13
1613590800000|2021-02-17 19:40:00|683.22|682.92|683.32|683.02|683.32|683.02|683.12|682.82|2
1613591100000|2021-02-17 19:45:00|683.22|682.92|683.32|683.02|683.42|683.12|683.22|682.92|15
1613591400000|2021-02-17 19:50:00|683.22|682.92|683.42|683.12|683.42|683.12|683.22|682.92|11
1613591700000|2021-02-17 19:55:00|683.32|683.02|683.52|683.22|683.62|683.32|683.32|683.02|43
1613592000000|2021-02-17 20:00:00|683.42|683.12|683.72|683.42|683.72|683.42|683.42|683.12|20
1613592300000|2021-02-17 20:05:00|683.82|683.52|684.12|683.82|684.12|683.82|683.82|683.52|33
1613592600000|2021-02-17 20:10:00|684.02|683.72|684.02|683.72|684.12|683.82|684.02|683.72|18
1613592900000|2021-02-17 20:15:00|684.12|683.82|684.32|684.02|684.32|684.02|684.12|683.82|17
1613593200000|2021-02-17 20:20:00|684.42|684.12|684.72|684.42|684.72|684.42|684.42|684.12|12
1613593500000|2021-02-17 20:25:00|684.62|684.32|684.52|684.22|684.62|684.32|684.42|684.12|16
1613593800000|2021-02-17 20:30:00|684.42|684.12|684.72|684.42|684.72|684.42|684.42|684.12|8
1613594100000|2021-02-17 20:35:00|684.82|684.52|684.62|684.32|684.92|684.62|684.62|684.32|15
1613594400000|2021-02-17 20:40:00|684.72|684.42|684.42|684.12|684.82|684.52|684.42|684.12|10
1613594700000|2021-02-17 20:45:00|684.52|684.22|684.62|684.32|684.72|684.42|684.52|684.22|14
1613595000000|2021-02-17 20:50:00|684.72|684.42|684.32|684.02|684.72|684.42|684.22|683.92|49
1613595300000|2021-02-17 20:55:00|684.22|683.92|683.82|683.52|684.22|683.92|683.52|683.22|69
1613595600000|2021-02-17 21:00:00|684.32|684.02|683.82|683.32|684.32|684.02|683.62|683.12|0
1613595900000|2021-02-17 21:05:00|683.72|683.22|683.62|683.12|683.72|683.22|683.62|683.12|0
1613596200000|2021-02-17 21:10:00|683.72|683.22|683.52|683.02|683.72|683.22|683.52|683.02|0
1613596500000|2021-02-17 21:15:00|683.62|683.12|683.62|683.12|683.62|683.12|683.52|683.02|0
1613596800000|2021-02-17 21:20:00|683.52|683.02|683.62|683.12|683.62|683.12|683.52|683.02|0
1613597400000|2021-02-17 21:30:00|683.72|683.22|683.72|683.22|683.82|683.32|683.62|683.12|0
1613597700000|2021-02-17 21:35:00|683.82|683.32|683.72|683.22|683.82|683.32|683.72|683.22|0
1613598000000|2021-02-17 21:40:00|683.82|683.32|683.72|683.22|683.82|683.32|683.72|683.22|0
1613598300000|2021-02-17 21:45:00|683.82|683.32|683.62|683.12|683.82|683.32|683.62|683.12|0
1613598600000|2021-02-17 21:50:00|683.72|683.22|683.82|683.32|683.82|683.32|683.72|683.22|0
1613598900000|2021-02-17 21:55:00|683.72|683.22|683.92|683.42|683.92|683.42|683.62|683.12|0
1613599200000|2021-02-17 22:00:00|683.82|683.32|683.92|683.42|683.92|683.42|683.82|683.32|0
1613600400000|2021-02-17 22:20:00|684.02|683.52|683.92|683.42|684.02|683.52|683.92|683.42|0
1613601000000|2021-02-17 22:30:00|684.02|683.52|683.92|683.42|684.02|683.52|683.92|683.42|0
1613601300000|2021-02-17 22:35:00|684.02|683.52|684.02|683.52|684.02|683.52|684.02|683.52|0
1613601900000|2021-02-17 22:45:00|683.92|683.42|684.02|683.52|684.02|683.52|683.92|683.42|0
1613602200000|2021-02-17 22:50:00|683.92|683.42|684.02|683.52|684.02|683.52|683.92|683.42|0
1613602500000|2021-02-17 22:55:00|683.92|683.42|684.02|683.52|684.02|683.52|683.92|683.42|0
1613602800000|2021-02-17 23:00:00|684.12|683.62|683.92|683.42|684.12|683.62|683.62|683.12|0
1613603100000|2021-02-17 23:05:00|683.82|683.32|683.92|683.42|683.92|683.42|683.72|683.22|0
1613603400000|2021-02-17 23:10:00|684.02|683.52|683.92|683.42|684.02|683.52|683.82|683.32|0
1613603700000|2021-02-17 23:15:00|684.02|683.52|683.82|683.32|684.02|683.52|683.82|683.32|0
1613604000000|2021-02-17 23:20:00|683.92|683.42|683.72|683.22|683.92|683.42|683.62|683.12|0
1613604300000|2021-02-17 23:25:00|683.62|683.12|683.62|683.12|683.72|683.22|683.42|682.92|0
1613604600000|2021-02-17 23:30:00|683.72|683.22|683.82|683.32|683.82|683.32|683.62|683.12|0
1613604900000|2021-02-17 23:35:00|683.92|683.42|683.92|683.42|683.92|683.42|683.82|683.32|0
1613605200000|2021-02-17 23:40:00|683.82|683.32|683.92|683.42|683.92|683.42|683.82|683.32|0
1613605500000|2021-02-17 23:45:00|684.02|683.52|684.02|683.52|684.02|683.52|683.92|683.42|0
1613605800000|2021-02-17 23:50:00|684.12|683.62|684.22|683.72|684.32|683.82|684.12|683.62|0
1613606100000|2021-02-17 23:55:00|684.32|683.82|684.42|683.92|684.42|683.92|684.22|683.72|0
1613606400000|2021-02-18 00:00:00|684.32|683.82|684.72|684.22|684.82|684.32|684.32|683.82|0
1613606700000|2021-02-18 00:05:00|684.82|684.32|684.92|684.42|684.92|684.42|684.72|684.22|0
1613607000000|2021-02-18 00:10:00|684.82|684.32|684.92|684.42|684.92|684.42|684.82|684.32|0
1613607300000|2021-02-18 00:15:00|684.82|684.32|684.42|683.92|685.12|684.62|684.22|683.72|0
1613607600000|2021-02-18 00:20:00|684.32|683.82|684.22|683.72|684.42|683.92|684.02|683.52|0
1613607900000|2021-02-18 00:25:00|684.42|683.92|684.52|684.02|684.52|684.02|684.22|683.72|0
1613608200000|2021-02-18 00:30:00|684.42|683.92|684.42|683.92|684.52|684.02|684.42|683.92|0
1613608500000|2021-02-18 00:35:00|684.52|684.02|685.02|684.52|685.02|684.52|684.52|684.02|0
1613608800000|2021-02-18 00:40:00|684.92|684.42|684.92|684.42|685.22|684.72|684.92|684.42|0
1613609100000|2021-02-18 00:45:00|685.02|684.52|684.92|684.42|685.02|684.52|684.92|684.42|0
1613609400000|2021-02-18 00:50:00|685.02|684.52|684.72|684.22|685.02|684.52|684.72|684.22|0
1613609700000|2021-02-18 00:55:00|684.82|684.32|684.92|684.42|684.92|684.42|684.72|684.22|0
1613610000000|2021-02-18 01:00:00|684.82|684.32|684.92|684.42|684.92|684.42|684.72|684.22|0
1613610300000|2021-02-18 01:05:00|684.82|684.32|684.92|684.42|685.02|684.52|684.72|684.22|0
1613610600000|2021-02-18 01:10:00|684.82|684.32|684.72|684.22|684.82|684.32|684.52|684.02|0
1613610900000|2021-02-18 01:15:00|684.82|684.32|684.72|684.22|684.92|684.42|684.62|684.12|0
1613611200000|2021-02-18 01:20:00|684.82|684.32|684.42|683.92|684.82|684.32|684.42|683.92|0
1613611500000|2021-02-18 01:25:00|684.52|684.02|684.52|684.02|684.52|684.02|684.42|683.92|0
1613611800000|2021-02-18 01:30:00|684.42|683.92|684.22|683.72|684.52|684.02|684.22|683.72|0
1613612100000|2021-02-18 01:35:00|684.12|683.62|683.82|683.32|684.12|683.62|683.82|683.32|0
1613612400000|2021-02-18 01:40:00|683.92|683.42|683.32|682.82|683.92|683.42|683.22|682.72|0
1613612700000|2021-02-18 01:45:00|683.22|682.72|683.32|682.82|683.52|683.02|683.22|682.72|0
1613613000000|2021-02-18 01:50:00|683.42|682.92|684.22|683.72|684.22|683.72|683.32|682.82|0
1613613300000|2021-02-18 01:55:00|684.32|683.82|684.32|683.82|684.42|683.92|684.02|683.52|0
1613613600000|2021-02-18 02:00:00|684.22|683.72|684.12|683.62|684.32|683.82|684.12|683.62|0
1613613900000|2021-02-18 02:05:00|684.32|683.82|683.92|683.42|684.32|683.82|683.82|683.32|0
1613614200000|2021-02-18 02:10:00|684.12|683.62|684.12|683.62|684.32|683.82|683.92|683.42|0
1613614500000|2021-02-18 02:15:00|684.02|683.52|684.12|683.62|684.32|683.82|683.92|683.42|0
1613614800000|2021-02-18 02:20:00|684.22|683.72|684.12|683.62|684.22|683.72|684.12|683.62|0
1613615100000|2021-02-18 02:25:00|684.02|683.52|684.32|683.82|684.32|683.82|683.92|683.42|0
1613615400000|2021-02-18 02:30:00|684.42|683.92|684.42|683.92|684.62|684.12|684.12|683.62|0
1613615700000|2021-02-18 02:35:00|684.52|684.02|684.42|683.92|684.62|684.12|684.42|683.92|0
1613616000000|2021-02-18 02:40:00|684.32|683.82|684.62|684.12|684.62|684.12|684.32|683.82|0
1613616300000|2021-02-18 02:45:00|684.72|684.22|684.92|684.42|685.02|684.52|684.72|684.22|0
1613616600000|2021-02-18 02:50:00|684.82|684.32|685.12|684.62|685.12|684.62|684.82|684.32|0
1613616900000|2021-02-18 02:55:00|685.02|684.52|685.12|684.62|685.12|684.62|685.02|684.52|0
1613617200000|2021-02-18 03:00:00|685.22|684.72|684.92|684.42|685.32|684.82|684.82|684.32|0
1613617500000|2021-02-18 03:05:00|685.02|684.52|684.82|684.32|685.02|684.52|684.82|684.32|0
1613617800000|2021-02-18 03:10:00|684.92|684.42|684.72|684.22|685.02|684.52|684.72|684.22|0
1613618100000|2021-02-18 03:15:00|684.82|684.32|684.52|684.02|684.82|684.32|684.52|684.02|0
1613618400000|2021-02-18 03:20:00|684.32|683.82|683.82|683.32|684.52|684.02|683.82|683.32|0
1613618700000|2021-02-18 03:25:00|683.92|683.42|683.62|683.12|683.92|683.42|683.62|683.12|0
1613619000000|2021-02-18 03:30:00|683.42|682.92|683.22|682.72|683.42|682.92|683.22|682.72|0
1613619300000|2021-02-18 03:35:00|683.32|682.82|683.22|682.72|683.52|683.02|683.22|682.72|0
1613619600000|2021-02-18 03:40:00|683.32|682.82|683.62|683.12|683.62|683.12|683.22|682.72|0
1613619900000|2021-02-18 03:45:00|683.72|683.22|683.42|682.92|683.72|683.22|683.22|682.72|0
1613620200000|2021-02-18 03:50:00|683.32|682.82|683.42|682.92|683.52|683.02|683.22|682.72|0
1613620500000|2021-02-18 03:55:00|683.52|683.02|683.72|683.22|683.82|683.32|683.42|682.92|0
1613620800000|2021-02-18 04:00:00|683.62|683.12|683.42|682.92|683.72|683.22|683.32|682.82|0
1613621100000|2021-02-18 04:05:00|683.32|682.82|682.72|682.22|683.42|682.92|682.72|682.22|0
1613621400000|2021-02-18 04:10:00|682.82|682.32|682.62|682.12|682.92|682.42|682.52|682.02|0
1613621700000|2021-02-18 04:15:00|682.72|682.22|682.52|682.02|682.92|682.42|682.52|682.02|0
1613622000000|2021-02-18 04:20:00|682.42|681.92|682.92|682.42|682.92|682.42|682.42|681.92|0
1613622300000|2021-02-18 04:25:00|683.02|682.52|682.92|682.42|683.02|682.52|682.92|682.42|0
1613622600000|2021-02-18 04:30:00|683.02|682.52|683.12|682.62|683.12|682.62|682.92|682.42|0
1613622900000|2021-02-18 04:35:00|683.02|682.52|683.12|682.62|683.12|682.62|682.92|682.42|0
1613623500000|2021-02-18 04:45:00|683.02|682.52|682.72|682.22|683.02|682.52|682.72|682.22|0
1613623800000|2021-02-18 04:50:00|682.82|682.32|682.82|682.32|682.92|682.42|682.72|682.22|0
1613624100000|2021-02-18 04:55:00|682.92|682.42|682.92|682.42|682.92|682.42|682.92|682.42|0
1613624400000|2021-02-18 05:00:00|682.82|682.32|683.22|682.72|683.22|682.72|682.72|682.22|0
1613624700000|2021-02-18 05:05:00|683.12|682.62|683.42|682.92|683.42|682.92|683.12|682.62|0
1613625000000|2021-02-18 05:10:00|683.52|683.02|683.42|682.92|683.72|683.22|683.42|682.92|0
1613625300000|2021-02-18 05:15:00|683.52|683.02|683.92|683.42|683.92|683.42|683.42|682.92|0
1613625600000|2021-02-18 05:20:00|684.02|683.52|683.82|683.32|684.12|683.62|683.72|683.22|0
1613625900000|2021-02-18 05:25:00|683.92|683.42|683.72|683.22|684.02|683.52|683.72|683.22|0
1613626200000|2021-02-18 05:30:00|683.82|683.32|683.82|683.32|683.92|683.42|683.72|683.22|0
1613626500000|2021-02-18 05:35:00|683.72|683.22|683.42|682.92|683.92|683.42|683.42|682.92|0
1613626800000|2021-02-18 05:40:00|683.52|683.02|683.52|683.02|683.62|683.12|683.42|682.92|0
1613627100000|2021-02-18 05:45:00|683.62|683.12|683.22|682.72|683.62|683.12|683.22|682.72|0
1613627400000|2021-02-18 05:50:00|683.32|682.82|682.92|682.42|683.42|682.92|682.92|682.42|0
1613627700000|2021-02-18 05:55:00|682.82|682.32|683.12|682.62|683.12|682.62|682.82|682.32|0
1613628000000|2021-02-18 06:00:00|683.02|682.52|683.32|682.82|683.42|682.92|682.92|682.42|0
1613628300000|2021-02-18 06:05:00|683.22|682.72|683.22|682.72|683.32|682.82|683.12|682.62|0
1613628600000|2021-02-18 06:10:00|683.12|682.62|683.12|682.62|683.22|682.72|682.92|682.42|0
1613629500000|2021-02-18 06:25:00|683.22|682.72|683.72|683.22|683.72|683.22|683.12|682.62|0
1613629800000|2021-02-18 06:30:00|683.62|683.12|683.62|683.12|683.62|683.12|683.62|683.12|0
1613630100000|2021-02-18 06:35:00|683.52|683.02|683.42|682.92|683.52|683.02|683.42|682.92|0
1613630700000|2021-02-18 06:45:00|683.52|683.02|683.22|682.72|683.62|683.12|683.12|682.62|0
1613631000000|2021-02-18 06:50:00|683.12|682.62|683.12|682.62|683.12|682.62|682.92|682.42|0
1613631300000|2021-02-18 06:55:00|683.02|682.52|682.62|682.12|683.02|682.52|682.62|682.12|0
1613631600000|2021-02-18 07:00:00|682.52|682.22|682.42|682.12|682.72|682.42|682.02|681.72|111
1613631900000|2021-02-18 07:05:00|682.32|682.02|681.52|681.22|682.52|682.22|681.52|681.22|81
1613632200000|2021-02-18 07:10:00|681.62|681.32|681.32|681.02|682.02|681.72|681.32|681.02|49
1613632500000|2021-02-18 07:15:00|681.22|680.92|681.62|681.32|681.62|681.32|680.92|680.62|471
1613632800000|2021-02-18 07:20:00|681.52|681.22|681.72|681.42|681.72|681.42|681.42|681.12|22
1613633100000|2021-02-18 07:25:00|681.62|681.32|681.92|681.62|682.02|681.72|681.62|681.32|51
1613633400000|2021-02-18 07:30:00|681.82|681.52|681.02|680.72|681.92|681.62|681.02|680.72|87
1613633700000|2021-02-18 07:35:00|681.12|680.82|681.22|680.92|681.32|681.02|681.02|680.72|48
1613634000000|2021-02-18 07:40:00|681.12|680.82|681.72|681.42|681.72|681.42|681.12|680.82|15
1613634300000|2021-02-18 07:45:00|681.62|681.32|681.32|681.02|681.62|681.32|681.22|680.92|23
1613634600000|2021-02-18 07:50:00|681.42|681.12|681.52|681.22|681.62|681.32|681.32|681.02|22
1613634900000|2021-02-18 07:55:00|681.42|681.12|681.52|681.22|681.62|681.32|681.12|680.82|116
1613635200000|2021-02-18 08:00:00|681.32|681.32|682.32|682.22|682.42|682.32|680.62|680.52|500
1613635500000|2021-02-18 08:05:00|682.42|682.32|682.52|682.42|682.92|682.82|682.12|682.02|208
1613635800000|2021-02-18 08:10:00|682.62|682.52|683.42|683.32|683.52|683.42|682.52|682.42|246
1613636100000|2021-02-18 08:15:00|683.32|683.22|681.42|681.32|683.42|683.32|681.42|681.32|270
1613636400000|2021-02-18 08:20:00|681.32|681.22|680.42|680.32|681.42|681.32|680.22|680.12|311
1613636700000|2021-02-18 08:25:00|680.52|680.42|679.92|679.82|681.02|680.92|679.82|679.72|209
1613637000000|2021-02-18 08:30:00|680.02|679.92|681.12|681.02|681.22|681.12|679.92|679.82|200
1613637300000|2021-02-18 08:35:00|681.22|681.12|680.52|680.42|681.22|681.12|680.42|680.32|153
1613637600000|2021-02-18 08:40:00|680.57|680.47|680.87|680.77|680.97|680.87|680.57|680.47|147
1613637900000|2021-02-18 08:45:00|680.97|680.87|681.27|681.17|681.37|681.27|680.87|680.77|130
1613638200000|2021-02-18 08:50:00|681.37|681.27|681.57|681.47|681.57|681.47|680.97|680.87|108
1613638500000|2021-02-18 08:55:00|681.47|681.37|681.67|681.57|681.77|681.67|681.17|681.07|146
1613638800000|2021-02-18 09:00:00|681.77|681.67|681.17|681.07|681.77|681.67|680.97|680.87|112
1613639100000|2021-02-18 09:05:00|681.27|681.17|680.77|680.67|681.27|681.17|680.77|680.67|97
1613639400000|2021-02-18 09:10:00|680.67|680.57|680.47|680.37|680.67|680.57|680.37|680.27|133
1613639700000|2021-02-18 09:15:00|680.57|680.47|680.37|680.27|680.67|680.57|680.27|680.17|80
1613640000000|2021-02-18 09:20:00|680.27|680.17|679.57|679.47|680.37|680.27|679.57|679.47|87
1613640300000|2021-02-18 09:25:00|679.47|679.37|679.17|679.07|679.67|679.57|679.17|679.07|514
1613640600000|2021-02-18 09:30:00|679.27|679.17|679.07|678.97|679.47|679.37|678.87|678.77|228
1613640900000|2021-02-18 09:35:00|679.17|679.07|679.17|679.07|679.37|679.27|678.97|678.87|113
1613641200000|2021-02-18 09:40:00|679.07|678.97|679.17|679.07|679.37|679.27|678.97|678.87|107
1613641500000|2021-02-18 09:45:00|679.27|679.17|679.77|679.67|679.97|679.87|679.27|679.17|157
1613641800000|2021-02-18 09:50:00|679.67|679.57|680.17|680.07|680.17|680.07|679.67|679.57|96
1613642100000|2021-02-18 09:55:00|680.27|680.17|680.27|680.17|680.47|680.37|680.17|680.07|167
1613642400000|2021-02-18 10:00:00|680.37|680.27|680.97|680.87|680.97|680.87|680.37|680.27|67
1613642700000|2021-02-18 10:05:00|680.87|680.77|680.77|680.67|680.97|680.87|680.57|680.47|78
1613643000000|2021-02-18 10:10:00|680.67|680.57|679.97|679.87|680.77|680.67|679.87|679.77|45
1613643300000|2021-02-18 10:15:00|679.87|679.77|679.77|679.67|680.07|679.97|679.57|679.47|62
1613643600000|2021-02-18 10:20:00|679.67|679.57|679.27|679.17|679.77|679.67|679.17|679.07|555
1613643900000|2021-02-18 10:25:00|679.37|679.27|678.67|678.57|679.37|679.27|678.67|678.57|160
1613644200000|2021-02-18 10:30:00|678.77|678.67|679.07|678.97|679.07|678.97|678.67|678.57|75
1613644500000|2021-02-18 10:35:00|679.17|679.07|678.77|678.67|679.17|679.07|678.67|678.57|58
1613644800000|2021-02-18 10:40:00|678.67|678.57|677.97|677.87|678.77|678.67|677.87|677.77|149
1613645100000|2021-02-18 10:45:00|677.87|677.77|678.07|677.97|678.07|677.97|677.17|677.07|345
1613645400000|2021-02-18 10:50:00|677.97|677.87|677.57|677.47|677.97|677.87|677.37|677.27|2089
1613645700000|2021-02-18 10:55:00|677.67|677.57|676.87|676.77|677.67|677.57|676.77|676.67|164
1613646000000|2021-02-18 11:00:00|676.77|676.67|675.77|675.67|676.87|676.77|675.57|675.47|276
1613646300000|2021-02-18 11:05:00|675.67|675.57|676.57|676.47|676.67|676.57|675.47|675.37|244
1613646600000|2021-02-18 11:10:00|676.47|676.37|676.87|676.77|677.07|676.97|676.47|676.37|80
1613646900000|2021-02-18 11:15:00|676.77|676.67|676.87|676.77|677.37|677.27|676.77|676.67|181
1613647200000|2021-02-18 11:20:00|676.77|676.67|677.02|676.92|677.02|676.92|676.57|676.47|109
1613647500000|2021-02-18 11:25:00|676.92|676.82|676.52|676.42|676.92|676.82|676.52|676.42|73
1613647800000|2021-02-18 11:30:00|676.42|676.32|676.42|676.32|676.52|676.42|676.22|676.12|108
1613648100000|2021-02-18 11:35:00|676.32|676.22|676.62|676.52|676.82|676.72|676.22|676.12|119
1613648400000|2021-02-18 11:40:00|676.52|676.42|677.02|676.92|677.02|676.92|676.42|676.32|59
1613648700000|2021-02-18 11:45:00|676.92|676.82|677.22|677.12|677.22|677.12|676.92|676.82|70
1613649000000|2021-02-18 11:50:00|677.32|677.22|677.32|677.22|677.42|677.32|677.12|677.02|59
1613649300000|2021-02-18 11:55:00|677.22|677.12|677.52|677.42|677.52|677.42|676.92|676.82|69
1613649600000|2021-02-18 12:00:00|677.42|677.32|677.22|677.12|677.72|677.62|677.12|677.02|318
1613649900000|2021-02-18 12:05:00|677.12|677.02|677.52|677.42|677.72|677.62|677.12|677.02|60
1613650200000|2021-02-18 12:10:00|677.72|677.62|677.62|677.52|677.92|677.82|677.62|677.52|48
1613650500000|2021-02-18 12:15:00|677.72|677.62|677.72|677.62|677.82|677.72|677.52|677.42|40
1613650800000|2021-02-18 12:20:00|677.82|677.72|678.02|677.92|678.12|678.02|677.72|677.62|73
1613651100000|2021-02-18 12:25:00|678.12|678.02|678.42|678.32|678.42|678.32|677.92|677.82|85
1613651400000|2021-02-18 12:30:00|678.32|678.22|678.62|678.52|678.62|678.52|678.02|677.92|94
1613651700000|2021-02-18 12:35:00|678.72|678.62|678.32|678.22|678.82|678.72|678.32|678.22|45
1613652000000|2021-02-18 12:40:00|678.41|678.31|678.41|678.31|678.61|678.51|678.31|678.21|72
1613652300000|2021-02-18 12:45:00|678.31|678.21|678.41|678.31|678.71|678.61|678.31|678.21|34
1613652600000|2021-02-18 12:50:00|678.51|678.41|678.01|677.91|678.51|678.41|677.91|677.81|55
1613652900000|2021-02-18 12:55:00|677.91|677.81|678.01|677.91|678.11|678.01|677.81|677.71|279
1613653200000|2021-02-18 13:00:00|678.11|678.01|677.91|677.81|678.21|678.11|677.91|677.81|90
1613653500000|2021-02-18 13:05:00|677.81|677.71|677.41|677.31|677.91|677.81|677.41|677.31|83
1613653800000|2021-02-18 13:10:00|677.31|677.21|677.01|676.91|677.31|677.21|676.81|676.71|93
1613654100000|2021-02-18 13:15:00|676.91|676.81|676.31|676.21|677.11|677.01|676.11|676.01|90
1613654400000|2021-02-18 13:20:00|676.21|676.11|676.61|676.51|676.61|676.51|676.01|675.91|69
1613654700000|2021-02-18 13:25:00|676.51|676.41|676.71|676.61|676.71|676.61|676.51|676.41|55
1613655000000|2021-02-18 13:30:00|676.61|676.51|676.41|676.31|676.71|676.61|676.41|676.31|92
1613655300000|2021-02-18 13:35:00|676.31|676.21|675.61|675.51|676.41|676.31|675.51|675.41|163
1613655600000|2021-02-18 13:40:00|675.51|675.41|675.31|675.21|676.11|676.01|675.31|675.21|92
1613655900000|2021-02-18 13:45:00|675.21|675.11|674.61|674.51|675.21|675.11|674.51|674.41|120
1613656200000|2021-02-18 13:50:00|674.51|674.41|674.51|674.41|674.91|674.81|674.31|674.21|106
1613656500000|2021-02-18 13:55:00|674.41|674.31|674.21|674.11|674.61|674.51|674.21|674.11|139
1613656800000|2021-02-18 14:00:00|674.31|674.21|673.61|673.51|674.31|674.21|673.31|673.21|190
1613657100000|2021-02-18 14:05:00|673.71|673.61|674.01|673.91|674.21|674.11|673.61|673.51|124
1613657400000|2021-02-18 14:10:00|673.91|673.81|674.31|674.21|674.51|674.41|673.91|673.81|105
1613657700000|2021-02-18 14:15:00|674.41|674.31|674.41|674.31|674.61|674.51|674.21|674.11|73
1613658000000|2021-02-18 14:20:00|674.51|674.41|675.31|675.21|675.41|675.31|674.31|674.21|119
1613658300000|2021-02-18 14:25:00|675.41|675.31|675.31|675.21|675.41|675.31|675.11|675.01|81
1613658600000|2021-02-18 14:30:00|675.41|675.31|675.41|675.31|675.71|675.61|674.81|674.71|244
1613658900000|2021-02-18 14:35:00|675.51|675.41|675.41|675.31|676.21|676.11|675.31|675.21|111
1613659200000|2021-02-18 14:40:00|675.31|675.21|675.21|675.11|675.81|675.71|674.71|674.61|79
1613659500000|2021-02-18 14:45:00|675.11|675.01|675.31|675.21|676.01|675.91|675.01|674.91|87
1613659800000|2021-02-18 14:50:00|675.41|675.31|674.71|674.61|675.41|675.31|674.71|674.61|87
1613660100000|2021-02-18 14:55:00|674.81|674.71|675.01|674.91|675.31|675.21|674.41|674.31|125
1613660400000|2021-02-18 15:00:00|675.11|675.01|674.21|674.11|675.11|675.01|674.21|674.11|116
1613660700000|2021-02-18 15:05:00|674.31|674.21|672.81|672.71|674.31|674.21|672.71|672.61|331
1613661000000|2021-02-18 15:10:00|672.83|672.73|673.13|673.03|673.83|673.73|672.63|672.53|127
1613661300000|2021-02-18 15:15:00|673.03|672.93|672.03|671.93|673.23|673.13|671.83|671.73|234
1613661600000|2021-02-18 15:20:00|671.93|671.83|671.23|671.13|672.33|672.23|671.23|671.13|138
1613661900000|2021-02-18 15:25:00|671.13|671.03|671.33|671.23|671.33|671.23|670.53|670.43|195
1613662200000|2021-02-18 15:30:00|671.23|671.13|671.23|671.13|671.33|671.23|670.43|670.33|250
1613662500000|2021-02-18 15:35:00|671.13|671.03|672.33|672.23|672.83|672.73|671.13|671.03|249
1613662800000|2021-02-18 15:40:00|672.23|672.13|672.13|672.03|672.43|672.33|671.83|671.73|151
1613663100000|2021-02-18 15:45:00|672.03|671.93|672.03|671.93|672.33|672.23|671.63|671.53|117
1613663400000|2021-02-18 15:50:00|671.93|671.83|672.03|671.93|672.33|672.23|671.83|671.73|153
1613663700000|2021-02-18 15:55:00|671.93|671.83|671.73|671.63|672.33|672.23|671.63|671.53|169
1613664000000|2021-02-18 16:00:00|671.83|671.73|672.13|672.03|672.43|672.33|671.73|671.63|160
1613664300000|2021-02-18 16:05:00|672.23|672.13|672.13|672.03|672.63|672.53|671.93|671.83|156
1613664600000|2021-02-18 16:10:00|672.23|672.13|672.83|672.73|672.83|672.73|671.83|671.73|128
1613664900000|2021-02-18 16:15:00|672.73|672.63|672.83|672.73|673.63|673.53|672.53|672.43|263
1613665200000|2021-02-18 16:20:00|672.93|672.83|672.13|672.03|673.03|672.93|672.13|672.03|116
1613665500000|2021-02-18 16:25:00|672.23|672.13|671.93|671.83|672.43|672.33|671.83|671.73|207
1613665800000|2021-02-18 16:30:00|672.03|671.73|672.83|672.53|673.13|672.83|671.93|671.63|203
1613666100000|2021-02-18 16:35:00|672.73|672.43|672.43|672.13|673.03|672.73|672.23|671.93|208
1613666400000|2021-02-18 16:40:00|672.53|672.23|672.73|672.43|672.83|672.53|672.23|671.93|87
1613666700000|2021-02-18 16:45:00|672.63|672.33|672.63|672.33|672.83|672.53|672.53|672.23|27
1613667000000|2021-02-18 16:50:00|672.73|672.43|673.13|672.83|673.13|672.83|672.63|672.33|268
1613667300000|2021-02-18 16:55:00|673.03|672.73|673.13|672.83|673.23|672.93|672.73|672.43|311
1613667600000|2021-02-18 17:00:00|673.03|672.73|672.33|672.03|673.03|672.73|672.33|672.03|23
1613667900000|2021-02-18 17:05:00|672.23|671.93|672.33|672.03|672.53|672.23|671.93|671.63|10
1613668200000|2021-02-18 17:10:00|672.23|671.93|672.13|671.83|672.53|672.23|672.13|671.83|26
1613668500000|2021-02-18 17:15:00|672.03|671.73|672.33|672.03|672.33|672.03|671.83|671.53|19
1613668800000|2021-02-18 17:20:00|672.43|672.13|672.73|672.43|672.83|672.53|672.43|672.13|8
1613669100000|2021-02-18 17:25:00|672.83|672.53|672.93|672.63|673.13|672.83|672.63|672.33|65
1613669400000|2021-02-18 17:30:00|672.83|672.53|672.53|672.23|672.83|672.53|672.43|672.13|57
1613669700000|2021-02-18 17:35:00|672.63|672.33|672.53|672.23|672.73|672.43|672.53|672.23|8
1613670000000|2021-02-18 17:40:00|672.63|672.33|672.43|672.13|672.83|672.53|672.43|672.13|40
1613670300000|2021-02-18 17:45:00|672.33|672.03|672.73|672.43|672.83|672.53|672.33|672.03|5
1613670600000|2021-02-18 17:50:00|672.63|672.33|672.33|672.03|672.73|672.43|672.23|671.93|9
1613670900000|2021-02-18 17:55:00|672.43|672.13|672.53|672.23|672.73|672.43|672.43|672.13|5
1613671200000|2021-02-18 18:00:00|672.43|672.13|672.43|672.13|672.43|672.13|672.23|671.93|5
1613671500000|2021-02-18 18:05:00|672.33|672.03|672.43|672.13|672.63|672.33|672.23|671.93|7
1613671800000|2021-02-18 18:10:00|672.33|672.03|672.33|672.03|672.43|672.13|672.23|671.93|0
1613672100000|2021-02-18 18:15:00|672.43|672.13|672.83|672.53|672.83|672.53|672.33|672.03|5
1613672400000|2021-02-18 18:20:00|672.93|672.63|673.53|673.23|673.63|673.33|672.83|672.53|40
1613672700000|2021-02-18 18:25:00|673.63|673.33|674.03|673.73|674.13|673.83|673.53|673.23|78
1613673000000|2021-02-18 18:30:00|674.13|673.83|673.93|673.63|674.13|673.83|673.93|673.63|9
1613673300000|2021-02-18 18:35:00|674.03|673.73|673.93|673.63|674.13|673.83|673.83|673.53|15
1613673600000|2021-02-18 18:40:00|673.83|673.53|674.23|673.93|674.23|673.93|673.73|673.43|29
1613673900000|2021-02-18 18:45:00|674.33|674.03|674.23|673.93|674.33|674.03|674.13|673.83|4
1613674200000|2021-02-18 18:50:00|674.33|674.03|674.23|673.93|674.43|674.13|674.23|673.93|31
1613674500000|2021-02-18 18:55:00|674.13|673.83|674.23|673.93|674.43|674.13|674.13|673.83|4
1613674800000|2021-02-18 19:00:00|674.33|674.03|674.73|674.43|674.83|674.53|674.33|674.03|13
1613675100000|2021-02-18 19:05:00|674.83|674.53|674.83|674.53|674.93|674.63|674.73|674.43|12
1613675400000|2021-02-18 19:10:00|674.93|674.63|675.03|674.73|675.03|674.73|674.83|674.53|5
1613675700000|2021-02-18 19:15:00|674.83|674.53|674.93|674.63|674.93|674.63|674.83|674.53|13
1613676000000|2021-02-18 19:20:00|675.03|674.73|675.03|674.73|675.03|674.73|675.03|674.73|11
1613676300000|2021-02-18 19:25:00|674.93|674.63|674.73|674.43|674.93|674.63|674.73|674.43|25
1613676600000|2021-02-18 19:30:00|674.83|674.53|675.03|674.73|675.13|674.83|674.73|674.43|8
1613676900000|2021-02-18 19:35:00|675.13|674.83|675.13|674.83|675.13|674.83|675.03|674.73|5
1613677200000|2021-02-18 19:40:00|675.03|674.73|675.03|674.73|675.13|674.83|675.03|674.73|4
1613677500000|2021-02-18 19:45:00|675.13|674.83|675.03|674.73|675.13|674.83|675.03|674.73|6
1613677800000|2021-02-18 19:50:00|674.93|674.63|674.83|674.53|674.93|674.63|674.83|674.53|3
1613678100000|2021-02-18 19:55:00|674.93|674.63|675.33|675.03|675.33|675.03|674.93|674.63|31
1613678400000|2021-02-18 20:00:00|675.23|674.93|675.33|675.03|675.33|675.03|674.93|674.63|5
1613678700000|2021-02-18 20:05:00|675.23|674.93|675.53|675.23|675.53|675.23|675.23|674.93|7
1613679000000|2021-02-18 20:10:00|675.43|675.13|675.33|675.03|675.53|675.23|675.33|675.03|4
1613679300000|2021-02-18 20:15:00|675.23|674.93|675.03|674.73|675.33|675.03|675.03|674.73|8
1613679600000|2021-02-18 20:20:00|674.93|674.63|674.63|674.33|675.03|674.73|674.63|674.33|18
1613679900000|2021-02-18 20:25:00|674.83|674.53|674.93|674.63|675.03|674.73|674.83|674.53|24
1613680200000|2021-02-18 20:30:00|674.83|674.53|674.83|674.53|675.23|674.93|674.83|674.53|3
1613680500000|2021-02-18 20:35:00|674.93|674.63|674.93|674.63|675.03|674.73|674.83|674.53|9
1613680800000|2021-02-18 20:40:00|674.83|674.53|674.83|674.53|674.93|674.63|674.73|674.43|12
1613681100000|2021-02-18 20:45:00|674.93|674.63|674.53|674.23|675.03|674.73|674.43|674.13|9
1613681400000|2021-02-18 20:50:00|674.43|674.13|674.33|674.03|674.43|674.13|674.03|673.73|49
1613681700000|2021-02-18 20:55:00|674.23|673.93|674.43|674.13|674.63|674.33|674.23|673.93|29
1613682000000|2021-02-18 21:00:00|674.53|674.03|674.53|674.03|674.93|674.43|674.53|674.03|0
1613682300000|2021-02-18 21:05:00|674.63|674.13|674.73|674.23|674.73|674.23|674.53|674.03|0
1613682600000|2021-02-18 21:10:00|674.83|674.33|674.43|673.93|674.83|674.33|674.43|673.93|0
1613682900000|2021-02-18 21:15:00|674.33|673.83|674.43|673.93|674.43|673.93|674.33|673.83|0
1613683200000|2021-02-18 21:20:00|674.33|673.83|674.43|673.93|674.43|673.93|674.33|673.83|0
1613683500000|2021-02-18 21:25:00|674.33|673.83|674.43|673.93|674.43|673.93|674.33|673.83|0
1613683800000|2021-02-18 21:30:00|674.33|673.83|674.63|674.13|674.63|674.13|674.33|673.83|0
1613684100000|2021-02-18 21:35:00|674.53|674.03|674.63|674.13|674.63|674.13|674.53|674.03|0
1613684400000|2021-02-18 21:40:00|674.53|674.03|674.63|674.13|674.63|674.13|674.53|674.03|0
1613684700000|2021-02-18 21:45:00|674.53|674.03|674.43|673.93|674.63|674.13|674.43|673.93|0
1613685000000|2021-02-18 21:50:00|674.33|673.83|674.33|673.83|674.43|673.93|674.33|673.83|0
1613685300000|2021-02-18 21:55:00|674.23|673.73|674.53|674.03|674.53|674.03|674.23|673.73|0
1613685600000|2021-02-18 22:00:00|674.43|673.93|674.43|673.93|674.53|674.03|674.43|673.93|0
1613685900000|2021-02-18 22:05:00|674.53|674.03|674.43|673.93|674.53|674.03|674.43|673.93|0
1613686200000|2021-02-18 22:10:00|674.53|674.03|674.53|674.03|674.53|674.03|674.53|674.03|0
1613686500000|2021-02-18 22:15:00|674.43|673.93|674.43|673.93|674.43|673.93|674.43|673.93|0
1613686800000|2021-02-18 22:20:00|674.53|674.03|674.43|673.93|674.53|674.03|674.43|673.93|0
1613687100000|2021-02-18 22:25:00|674.53|674.03|674.53|674.03|674.53|674.03|674.43|673.93|0
1613687700000|2021-02-18 22:35:00|674.43|673.93|674.53|674.03|674.53|674.03|674.43|673.93|0
1613689200000|2021-02-18 23:00:00|674.43|673.93|674.83|674.33|674.83|674.33|674.33|673.83|0
1613689500000|2021-02-18 23:05:00|674.93|674.43|674.93|674.43|674.93|674.43|674.73|674.23|0
1613689800000|2021-02-18 23:10:00|674.83|674.33|674.83|674.33|674.93|674.43|674.73|674.23|0
1613690100000|2021-02-18 23:15:00|674.93|674.43|674.83|674.33|674.93|674.43|674.83|674.33|0
1613690400000|2021-02-18 23:20:00|674.73|674.23|674.63|674.13|674.83|674.33|674.63|674.13|0
1613690700000|2021-02-18 23:25:00|674.73|674.23|674.83|674.33|674.83|674.33|674.73|674.23|0
1613691000000|2021-02-18 23:30:00|674.93|674.43|674.63|674.13|674.93|674.43|674.53|674.03|0
1613691300000|2021-02-18 23:35:00|674.53|674.03|674.33|673.83|674.63|674.13|674.33|673.83|0
1613691600000|2021-02-18 23:40:00|674.43|673.93|673.93|673.43|674.43|673.93|673.93|673.43|0
1613691900000|2021-02-18 23:45:00|673.83|673.33|673.83|673.33|673.93|673.43|673.63|673.13|0
1613692200000|2021-02-18 23:50:00|673.93|673.43|673.73|673.23|673.93|673.43|673.53|673.03|0
1613692500000|2021-02-18 23:55:00|673.83|673.33|673.83|673.33|673.83|673.33|673.63|673.13|0
1613692800000|2021-02-19 00:00:00|673.73|673.23|673.83|673.33|674.03|673.53|673.73|673.23|0
1613693100000|2021-02-19 00:05:00|673.93|673.43|673.83|673.33|674.03|673.53|673.63|673.13|0
1613693400000|2021-02-19 00:10:00|673.93|673.43|673.73|673.23|673.93|673.43|673.73|673.23|0
1613693700000|2021-02-19 00:15:00|673.63|673.13|674.03|673.53|674.03|673.53|673.43|672.93|0
1613694000000|2021-02-19 00:20:00|674.13|673.63|674.33|673.83|674.53|674.03|674.13|673.63|0
1613694300000|2021-02-19 00:25:00|674.23|673.73|674.23|673.73|674.33|673.83|674.23|673.73|0
1613694600000|2021-02-19 00:30:00|674.33|673.83|674.33|673.83|674.33|673.83|674.23|673.73|0
1613694900000|2021-02-19 00:35:00|674.23|673.73|674.23|673.73|674.23|673.73|674.23|673.73|0
1613695200000|2021-02-19 00:40:00|674.13|673.63|674.53|674.03|674.53|674.03|674.13|673.63|0
1613695500000|2021-02-19 00:45:00|674.43|673.93|674.53|674.03|674.53|674.03|674.23|673.73|0
1613695800000|2021-02-19 00:50:00|674.43|673.93|674.23|673.73|674.43|673.93|674.23|673.73|0
1613696100000|2021-02-19 00:55:00|674.13|673.63|674.33|673.83|674.53|674.03|674.13|673.63|0
1613696400000|2021-02-19 01:00:00|674.43|673.93|674.93|674.43|674.93|674.43|674.23|673.73|0
1613696700000|2021-02-19 01:05:00|674.83|674.33|674.73|674.23|675.03|674.53|674.73|674.23|0
1613697000000|2021-02-19 01:10:00|674.83|674.33|674.23|673.73|674.83|674.33|674.23|673.73|0
1613697300000|2021-02-19 01:15:00|674.13|673.63|674.23|673.73|674.33|673.83|674.03|673.53|0
1613697600000|2021-02-19 01:20:00|674.33|673.83|674.03|673.53|674.33|673.83|674.03|673.53|0
1613697900000|2021-02-19 01:25:00|674.13|673.63|673.33|672.83|674.23|673.73|673.33|672.83|0
1613698200000|2021-02-19 01:30:00|673.23|672.73|672.33|671.83|673.23|672.73|672.13|671.63|0
1613698500000|2021-02-19 01:35:00|672.23|671.73|672.93|672.43|672.93|672.43|672.03|671.53|0
1613698800000|2021-02-19 01:40:00|672.83|672.33|672.63|672.13|672.93|672.43|672.63|672.13|0
1613699100000|2021-02-19 01:45:00|672.73|672.23|672.83|672.33|672.83|672.33|672.63|672.13|0
1613699400000|2021-02-19 01:50:00|672.73|672.23|673.03|672.53|673.13|672.63|672.63|672.13|0
1613699700000|2021-02-19 01:55:00|672.93|672.43|673.33|672.83|673.33|672.83|672.93|672.43|0
1613700000000|2021-02-19 02:00:00|673.13|672.63|673.13|672.63|673.33|672.83|672.93|672.43|0
1613700300000|2021-02-19 02:05:00|673.03|672.53|673.13|672.63|673.33|672.83|672.93|672.43|0
1613700600000|2021-02-19 02:10:00|673.03|672.53|672.93|672.43|673.13|672.63|672.93|672.43|0
1613700900000|2021-02-19 02:15:00|672.83|672.33|672.23|671.73|672.93|672.43|672.13|671.63|0
1613701200000|2021-02-19 02:20:00|672.13|671.63|672.13|671.63|672.33|671.83|671.93|671.43|0
1613701500000|2021-02-19 02:25:00|672.03|671.53|672.33|671.83|672.43|671.93|671.93|671.43|0
1613701800000|2021-02-19 02:30:00|672.43|671.93|672.13|671.63|672.43|671.93|671.93|671.43|0
1613702100000|2021-02-19 02:35:00|672.03|671.53|671.63|671.13|672.33|671.83|671.53|671.03|0
1613702400000|2021-02-19 02:40:00|671.53|671.03|671.63|671.13|671.83|671.33|671.33|670.83|0
1613702700000|2021-02-19 02:45:00|671.73|671.23|671.73|671.23|672.03|671.53|671.63|671.13|0
1613703000000|2021-02-19 02:50:00|671.63|671.13|671.53|671.03|671.93|671.43|671.53|671.03|0
1613703300000|2021-02-19 02:55:00|671.63|671.13|671.63|671.13|671.83|671.33|671.53|671.03|0
1613703600000|2021-02-19 03:00:00|671.53|671.03|671.63|671.13|671.73|671.23|671.53|671.03|0
1613703900000|2021-02-19 03:05:00|671.53|671.03|671.83|671.33|671.83|671.33|671.53|671.03|0
1613704200000|2021-02-19 03:10:00|671.93|671.43|672.03|671.53|672.03|671.53|671.83|671.33|0
1613704500000|2021-02-19 03:15:00|672.13|671.63|672.13|671.63|672.13|671.63|672.03|671.53|0
1613704800000|2021-02-19 03:20:00|672.03|671.53|672.03|671.53|672.03|671.53|671.83|671.33|0
1613705100000|2021-02-19 03:25:00|672.13|671.63|672.33|671.83|672.43|671.93|672.13|671.63|0
1613705400000|2021-02-19 03:30:00|672.43|671.93|672.43|671.93|672.43|671.93|672.13|671.63|0
1613705700000|2021-02-19 03:35:00|672.53|672.03|672.83|672.33|672.93|672.43|672.53|672.03|0
1613706000000|2021-02-19 03:40:00|672.93|672.43|672.93|672.43|672.93|672.43|672.63|672.13|0
1613706300000|2021-02-19 03:45:00|672.83|672.33|672.43|671.93|672.83|672.33|672.33|671.83|0
1613706600000|2021-02-19 03:50:00|672.33|671.83|672.33|671.83|672.43|671.93|672.13|671.63|0
1613706900000|2021-02-19 03:55:00|672.23|671.73|672.13|671.63|672.43|671.93|672.13|671.63|0
1613707200000|2021-02-19 04:00:00|672.23|671.73|672.33|671.83|672.33|671.83|672.13|671.63|0
1613707500000|2021-02-19 04:05:00|672.23|671.73|672.13|671.63|672.23|671.73|672.13|671.63|0
1613707800000|2021-02-19 04:10:00|672.23|671.73|672.23|671.73|672.43|671.93|672.13|671.63|0
1613708100000|2021-02-19 04:15:00|672.33|671.83|672.43|671.93|672.43|671.93|672.33|671.83|0
1613708400000|2021-02-19 04:20:00|672.53|672.03|672.63|672.13|672.63|672.13|672.53|672.03|0
1613708700000|2021-02-19 04:25:00|672.53|672.03|672.43|671.93|672.63|672.13|672.43|671.93|0
1613709000000|2021-02-19 04:30:00|672.53|672.03|672.63|672.13|672.63|672.13|672.53|672.03|0
1613709300000|2021-02-19 04:35:00|672.73|672.23|673.13|672.63|673.13|672.63|672.73|672.23|0
1613709600000|2021-02-19 04:40:00|673.33|672.83|673.33|672.83|673.33|672.83|673.13|672.63|0
1613709900000|2021-02-19 04:45:00|673.23|672.73|673.13|672.63|673.23|672.73|673.13|672.63|0
1613710200000|2021-02-19 04:50:00|673.03|672.53|672.93|672.43|673.13|672.63|672.93|672.43|0
1613710500000|2021-02-19 04:55:00|673.03|672.53|672.93|672.43|673.13|672.63|672.83|672.33|0
1613710800000|2021-02-19 05:00:00|673.03|672.53|673.13|672.63|673.33|672.83|672.93|672.43|0
1613711100000|2021-02-19 05:05:00|673.03|672.53|673.33|672.83|673.33|672.83|672.93|672.43|0
1613711400000|2021-02-19 05:10:00|673.53|673.03|673.53|673.03|673.53|673.03|673.33|672.83|0
1613711700000|2021-02-19 05:15:00|673.33|672.83|673.53|673.03|673.63|673.13|673.33|672.83|0
1613712000000|2021-02-19 05:20:00|673.43|672.93|673.53|673.03|673.53|673.03|673.33|672.83|0
1613712300000|2021-02-19 05:25:00|673.43|672.93|673.13|672.63|673.43|672.93|673.13|672.63|0
1613712600000|2021-02-19 05:30:00|673.03|672.53|673.53|673.03|673.53|673.03|673.03|672.53|0
1613712900000|2021-02-19 05:35:00|673.43|672.93|673.83|673.33|673.83|673.33|673.33|672.83|0
1613713200000|2021-02-19 05:40:00|673.73|673.23|673.83|673.33|673.83|673.33|673.63|673.13|0
1613713500000|2021-02-19 05:45:00|673.73|673.23|674.03|673.53|674.03|673.53|673.63|673.13|0
1613713800000|2021-02-19 05:50:00|673.93|673.43|674.03|673.53|674.03|673.53|673.83|673.33|0
1613714100000|2021-02-19 05:55:00|674.13|673.63|674.13|673.63|674.33|673.83|674.13|673.63|0
1613714400000|2021-02-19 06:00:00|674.03|673.53|674.13|673.63|674.13|673.63|673.83|673.33|0
1613714700000|2021-02-19 06:05:00|674.23|673.73|674.33|673.83|674.53|674.03|674.23|673.73|0
1613715000000|2021-02-19 06:10:00|674.23|673.73|674.33|673.83|674.53|674.03|674.13|673.63|0
1613715300000|2021-02-19 06:15:00|674.43|673.93|674.73|674.23|674.73|674.23|674.43|673.93|0
1613715600000|2021-02-19 06:20:00|674.63|674.13|674.63|674.13|674.73|674.23|674.53|674.03|0
1613715900000|2021-02-19 06:25:00|674.53|674.03|674.33|673.83|674.63|674.13|674.33|673.83|0
1613716200000|2021-02-19 06:30:00|674.43|673.93|674.33|673.83|674.53|674.03|674.33|673.83|0
1613716500000|2021-02-19 06:35:00|674.43|673.93|674.53|674.03|674.63|674.13|674.23|673.73|0
1613716800000|2021-02-19 06:40:00|674.63|674.13|674.83|674.33|674.83|674.33|674.53|674.03|0
1613717100000|2021-02-19 06:45:00|674.93|674.43|675.03|674.53|675.03|674.53|674.83|674.33|0
1613717400000|2021-02-19 06:50:00|675.13|674.63|674.73|674.23|675.13|674.63|674.63|674.13|0
1613717700000|2021-02-19 06:55:00|674.83|674.33|674.83|674.33|674.83|674.33|674.53|674.03|0
1613718000000|2021-02-19 07:00:00|674.73|674.23|673.63|673.33|674.73|674.23|673.53|673.23|102
1613718300000|2021-02-19 07:05:00|673.73|673.43|673.43|673.13|673.93|673.63|673.23|672.93|68
1613718600000|2021-02-19 07:10:00|673.33|673.03|673.83|673.53|673.83|673.53|673.33|673.03|53
1613718900000|2021-02-19 07:15:00|673.63|673.33|673.63|673.33|673.93|673.63|673.53|673.23|67
1613719200000|2021-02-19 07:20:00|673.53|673.23|673.53|673.23|673.63|673.33|673.43|673.13|14
1613719500000|2021-02-19 07:25:00|673.63|673.33|673.73|673.43|673.83|673.53|673.53|673.23|29
1613719800000|2021-02-19 07:30:00|673.83|673.53|673.53|673.23|673.83|673.53|673.43|673.13|32
1613720100000|2021-02-19 07:35:00|673.63|673.33|674.03|673.73|674.13|673.83|673.53|673.23|23
1613720400000|2021-02-19 07:40:00|674.13|673.83|674.23|673.93|674.33|674.03|673.93|673.63|85
1613720700000|2021-02-19 07:45:00|674.13|673.83|673.83|673.53|674.33|674.03|673.83|673.53|35
1613721000000|2021-02-19 07:50:00|673.73|673.43|674.03|673.73|674.03|673.73|673.73|673.43|39
1613721300000|2021-02-19 07:55:00|673.93|673.63|674.23|673.93|674.43|674.13|673.93|673.63|87
1613721600000|2021-02-19 08:00:00|674.13|674.03|674.13|674.03|675.53|675.43|673.73|673.63|741
1613721900000|2021-02-19 08:05:00|674.23|674.13|673.83|673.73|674.63|674.53|673.63|673.53|307
1613722200000|2021-02-19 08:10:00|673.93|673.83|673.13|673.03|674.33|674.23|673.13|673.03|263
1613722500000|2021-02-19 08:15:00|673.83|673.73|672.83|672.73|674.23|674.13|672.53|672.43|434
1613722800000|2021-02-19 08:20:00|672.93|672.83|672.73|672.63|673.23|673.13|672.43|672.33|152
1613723100000|2021-02-19 08:25:00|672.63|672.53|672.43|672.33|672.83|672.73|672.23|672.13|158
1613723400000|2021-02-19 08:30:00|672.63|672.53|672.53|672.43|673.33|673.23|672.43|672.33|323
1613723700000|2021-02-19 08:35:00|672.43|672.33|673.13|673.03|673.53|673.43|672.33|672.23|230
1613724000000|2021-02-19 08:40:00|673.03|672.93|672.33|672.23|673.33|673.23|672.23|672.13|147
1613724300000|2021-02-19 08:45:00|672.23|672.13|672.03|671.93|672.33|672.23|671.63|671.53|180
1613724600000|2021-02-19 08:50:00|672.13|672.03|672.83|672.73|672.93|672.83|672.13|672.03|114
1613724900000|2021-02-19 08:55:00|672.93|672.83|673.33|673.23|673.83|673.73|672.83|672.73|142
1613725200000|2021-02-19 09:00:00|673.43|673.33|672.43|672.33|673.43|673.33|672.33|672.23|117
1613725500000|2021-02-19 09:05:00|672.53|672.43|672.63|672.53|672.93|672.83|672.23|672.13|103
1613725800000|2021-02-19 09:10:00|672.53|672.43|673.23|673.13|673.33|673.23|672.43|672.33|76
1613726100000|2021-02-19 09:15:00|673.13|673.03|673.23|673.13|673.33|673.23|672.93|672.83|73
1613726400000|2021-02-19 09:20:00|673.33|673.23|673.43|673.33|673.63|673.53|673.13|673.03|135
1613726700000|2021-02-19 09:25:00|673.33|673.23|673.03|672.93|673.43|673.33|672.93|672.83|64
1613727000000|2021-02-19 09:30:00|673.13|673.03|673.83|673.73|673.83|673.73|672.93|672.83|116
1613727300000|2021-02-19 09:35:00|673.73|673.63|673.93|673.83|673.93|673.83|673.33|673.23|90
1613727600000|2021-02-19 09:40:00|673.83|673.73|673.53|673.43|674.13|674.03|673.53|673.43|55
1613727900000|2021-02-19 09:45:00|673.43|673.33|673.53|673.43|673.63|673.53|673.33|673.23|59
1613728200000|2021-02-19 09:50:00|673.43|673.33|673.43|673.33|673.53|673.43|673.13|673.03|97
1613728500000|2021-02-19 09:55:00|673.33|673.23|673.33|673.23|673.63|673.53|673.23|673.13|114
1613728800000|2021-02-19 10:00:00|673.43|673.33|673.63|673.53|673.63|673.53|673.23|673.13|69
1613729100000|2021-02-19 10:05:00|673.53|673.43|673.63|673.53|673.63|673.53|673.33|673.23|120
1613729400000|2021-02-19 10:10:00|673.53|673.43|673.63|673.53|673.73|673.63|672.53|672.43|354
1613729700000|2021-02-19 10:15:00|673.53|673.43|673.53|673.43|673.83|673.73|673.23|673.13|111
1613730000000|2021-02-19 10:20:00|673.63|673.53|673.63|673.53|673.73|673.63|673.43|673.33|83
1613730300000|2021-02-19 10:25:00|673.53|673.43|673.33|673.23|673.73|673.63|673.23|673.13|77
1613730600000|2021-02-19 10:30:00|673.43|673.33|673.53|673.43|673.63|673.53|673.23|673.13|120
1613730900000|2021-02-19 10:35:00|673.43|673.33|674.03|673.93|674.03|673.93|673.43|673.33|115
1613731200000|2021-02-19 10:40:00|673.93|673.83|674.43|674.33|674.43|674.33|673.93|673.83|81
1613731500000|2021-02-19 10:45:00|674.53|674.43|674.93|674.83|674.93|674.83|674.53|674.43|126
1613731800000|2021-02-19 10:50:00|675.03|674.93|674.63|674.53|675.03|674.93|674.53|674.43|131
1613732100000|2021-02-19 10:55:00|674.73|674.63|674.63|674.53|674.83|674.73|674.43|674.33|117
1613732400000|2021-02-19 11:00:00|674.53|674.43|674.03|673.93|674.83|674.73|674.03|673.93|146
1613732700000|2021-02-19 11:05:00|673.93|673.83|673.53|673.43|673.93|673.83|673.33|673.23|97
1613733000000|2021-02-19 11:10:00|673.43|673.33|673.53|673.43|673.63|673.53|673.33|673.23|238
1613733300000|2021-02-19 11:15:00|673.63|673.53|673.33|673.23|673.63|673.53|673.33|673.23|38
1613733600000|2021-02-19 11:20:00|673.43|673.33|673.63|673.53|673.83|673.73|673.33|673.23|60
1613733900000|2021-02-19 11:25:00|673.73|673.63|673.73|673.63|673.83|673.73|673.43|673.33|94
1613734200000|2021-02-19 11:30:00|673.63|673.53|673.83|673.73|674.03|673.93|673.53|673.43|74
1613734500000|2021-02-19 11:35:00|673.93|673.83|674.03|673.93|674.03|673.93|673.83|673.73|48
1613734800000|2021-02-19 11:40:00|673.93|673.83|674.03|673.93|674.13|674.03|673.93|673.83|18
1613735100000|2021-02-19 11:45:00|674.13|674.03|674.13|674.03|674.13|674.03|673.93|673.83|30
1613735400000|2021-02-19 11:50:00|674.03|673.93|674.03|673.93|674.13|674.03|673.93|673.83|85
1613735700000|2021-02-19 11:55:00|673.93|673.83|673.83|673.73|674.13|674.03|673.83|673.73|55
1613736000000|2021-02-19 12:00:00|673.93|673.83|674.13|674.03|674.23|674.13|673.93|673.83|48
1613736300000|2021-02-19 12:05:00|674.23|674.13|674.53|674.43|674.63|674.53|674.23|674.13|107
1613736600000|2021-02-19 12:10:00|674.63|674.53|674.63|674.53|674.63|674.53|674.33|674.23|90
1613736900000|2021-02-19 12:15:00|674.53|674.43|674.93|674.83|674.93|674.83|674.53|674.43|29
1613737200000|2021-02-19 12:20:00|674.83|674.73|674.93|674.83|675.23|675.13|674.83|674.73|76
1613737500000|2021-02-19 12:25:00|675.03|674.93|675.13|675.03|675.23|675.13|674.93|674.83|55
1613737800000|2021-02-19 12:30:00|675.23|675.13|675.53|675.43|675.53|675.43|674.93|674.83|84
1613738100000|2021-02-19 12:35:00|675.63|675.53|675.33|675.23|675.73|675.63|675.33|675.23|89
1613738400000|2021-02-19 12:40:00|675.42|675.32|675.32|675.22|675.62|675.52|675.22|675.12|59
1613738700000|2021-02-19 12:45:00|675.42|675.32|675.52|675.42|675.52|675.42|675.12|675.02|59
1613739000000|2021-02-19 12:50:00|675.62|675.52|675.82|675.72|675.82|675.72|675.62|675.52|85
1613739300000|2021-02-19 12:55:00|675.72|675.62|675.82|675.72|675.92|675.82|675.62|675.52|64
1613739600000|2021-02-19 13:00:00|675.72|675.62|675.72|675.62|675.82|675.72|675.62|675.52|76
1613739900000|2021-02-19 13:05:00|675.62|675.52|675.72|675.62|675.82|675.72|675.62|675.52|84
1613740200000|2021-02-19 13:10:00|675.82|675.72|675.72|675.62|676.02|675.92|675.72|675.62|147
1613740500000|2021-02-19 13:15:00|675.82|675.72|676.02|675.92|676.02|675.92|675.72|675.62|120
1613740800000|2021-02-19 13:20:00|675.92|675.82|676.22|676.12|676.22|676.12|675.92|675.82|58
1613741100000|2021-02-19 13:25:00|676.12|676.02|676.82|676.72|676.92|676.82|676.12|676.02|171
1613741400000|2021-02-19 13:30:00|676.72|676.62|676.82|676.72|677.02|676.92|676.72|676.62|137
1613741700000|2021-02-19 13:35:00|676.92|676.82|676.72|676.62|676.92|676.82|676.42|676.32|164
1613742000000|2021-02-19 13:40:00|676.62|676.52|676.72|676.62|676.72|676.62|676.52|676.42|70
1613742300000|2021-02-19 13:45:00|676.62|676.52|677.22|677.12|677.32|677.22|676.62|676.52|120
1613742600000|2021-02-19 13:50:00|677.12|677.02|677.12|677.02|677.22|677.12|676.82|676.72|119
1613742900000|2021-02-19 13:55:00|677.22|677.12|677.62|677.52|677.72|677.62|677.12|677.02|105
1613743200000|2021-02-19 14:00:00|677.72|677.62|677.12|677.02|677.72|677.62|677.12|677.02|231
1613743500000|2021-02-19 14:05:00|677.22|677.12|676.72|676.62|677.42|677.32|676.62|676.52|274
1613743800000|2021-02-19 14:10:00|676.82|676.72|677.12|677.02|677.12|677.02|676.82|676.72|145
1613744100000|2021-02-19 14:15:00|677.02|676.92|677.12|677.02|677.22|677.12|676.92|676.82|135
1613744400000|2021-02-19 14:20:00|677.02|676.92|677.02|676.92|677.12|677.02|676.92|676.82|279
1613744700000|2021-02-19 14:25:00|677.12|677.02|676.82|676.72|677.22|677.12|676.72|676.62|188
1613745000000|2021-02-19 14:30:00|676.92|676.82|677.42|677.32|677.52|677.42|676.62|676.52|717
1613745300000|2021-02-19 14:35:00|677.32|677.22|677.92|677.82|678.12|678.02|677.32|677.22|540
1613745600000|2021-02-19 14:40:00|677.82|677.72|677.62|677.52|677.92|677.82|677.22|677.12|671
1613745900000|2021-02-19 14:45:00|677.72|677.62|677.62|677.52|677.92|677.82|677.42|677.32|501
1613746200000|2021-02-19 14:50:00|677.72|677.62|677.92|677.82|678.22|678.12|677.52|677.42|446
1613746500000|2021-02-19 14:55:00|677.82|677.72|678.22|678.12|678.42|678.32|677.72|677.62|433
1613746800000|2021-02-19 15:00:00|678.32|678.22|677.92|677.82|678.42|678.32|677.82|677.72|244
1613747100000|2021-02-19 15:05:00|678.02|677.92|677.82|677.72|678.22|678.12|677.62|677.52|124
1613747400000|2021-02-19 15:10:00|677.92|677.82|677.82|677.72|678.12|678.02|677.52|677.42|167
1613747700000|2021-02-19 15:15:00|677.92|677.82|677.82|677.72|678.42|678.32|677.82|677.72|165
1613748000000|2021-02-19 15:20:00|677.72|677.62|678.12|678.02|678.22|678.12|677.52|677.42|99
1613748300000|2021-02-19 15:25:00|678.22|678.12|678.22|678.12|678.42|678.32|677.92|677.82|146
1613748600000|2021-02-19 15:30:00|678.32|678.22|678.22|678.12|678.42|678.32|677.82|677.72|202
1613748900000|2021-02-19 15:35:00|678.32|678.22|678.92|678.82|678.92|678.82|678.22|678.12|108
1613749200000|2021-02-19 15:40:00|678.82|678.72|678.92|678.82|679.32|679.22|678.82|678.72|293
1613749500000|2021-02-19 15:45:00|679.02|678.92|678.72|678.62|679.12|679.02|678.52|678.42|141
1613749800000|2021-02-19 15:50:00|678.82|678.72|678.92|678.82|679.02|678.92|678.72|678.62|65
1613750100000|2021-02-19 15:55:00|679.02|678.92|679.12|679.02|679.32|679.22|678.92|678.82|110
1613750400000|2021-02-19 16:00:00|679.22|679.12|679.32|679.22|679.42|679.32|679.12|679.02|152
1613750700000|2021-02-19 16:05:00|679.22|679.12|679.42|679.32|679.52|679.42|679.12|679.02|141
1613751000000|2021-02-19 16:10:00|679.52|679.42|679.42|679.32|679.52|679.42|679.12|679.02|121
1613751300000|2021-02-19 16:15:00|679.32|679.22|679.42|679.32|679.52|679.42|679.22|679.12|133
1613751600000|2021-02-19 16:20:00|679.32|679.22|679.72|679.62|679.72|679.62|679.32|679.22|151
1613751900000|2021-02-19 16:25:00|679.62|679.52|679.92|679.82|680.02|679.92|679.42|679.32|275
1613752200000|2021-02-19 16:30:00|680.02|679.72|678.82|678.52|680.02|679.72|678.72|678.42|858
1613752500000|2021-02-19 16:35:00|678.72|678.42|678.82|678.52|679.12|678.82|678.72|678.42|214
1613752800000|2021-02-19 16:40:00|678.72|678.42|678.42|678.12|678.72|678.42|678.32|678.02|123
1613753100000|2021-02-19 16:45:00|678.32|678.02|678.52|678.22|678.72|678.42|678.32|678.02|54
1613753400000|2021-02-19 16:50:00|678.42|678.12|678.32|678.02|678.72|678.42|678.12|677.82|51
1613753700000|2021-02-19 16:55:00|678.42|678.12|678.22|677.92|678.62|678.32|678.12|677.82|45
1613754000000|2021-02-19 17:00:00|678.12|677.82|678.42|678.12|678.42|678.12|677.92|677.62|32
1613754300000|2021-02-19 17:05:00|678.32|678.02|678.12|677.82|678.52|678.22|678.12|677.82|27
1613754600000|2021-02-19 17:10:00|678.22|677.92|678.12|677.82|678.32|678.02|677.92|677.62|34
1613754900000|2021-02-19 17:15:00|678.22|677.92|677.92|677.62|678.32|678.02|677.92|677.62|10
1613755200000|2021-02-19 17:20:00|677.82|677.52|677.52|677.22|677.92|677.62|677.42|677.12|56
1613755500000|2021-02-19 17:25:00|677.62|677.32|677.42|677.12|677.72|677.42|677.32|677.02|73
1613755800000|2021-02-19 17:30:00|677.32|677.02|677.02|676.72|677.62|677.32|677.02|676.72|36
1613756100000|2021-02-19 17:35:00|676.92|676.62|676.92|676.62|677.12|676.82|676.72|676.42|19
1613756400000|2021-02-19 17:40:00|676.82|676.52|677.12|676.82|677.12|676.82|676.52|676.22|26
1613756700000|2021-02-19 17:45:00|677.02|676.72|677.02|676.72|677.42|677.12|676.82|676.52|20
1613757000000|2021-02-19 17:50:00|676.92|676.62|676.62|676.32|677.12|676.82|676.42|676.12|18
1613757300000|2021-02-19 17:55:00|676.72|676.42|676.92|676.62|677.02|676.72|676.42|676.12|31
1613757600000|2021-02-19 18:00:00|676.82|676.52|676.72|676.42|677.12|676.82|676.52|676.22|32
1613757900000|2021-02-19 18:05:00|676.62|676.32|675.92|675.62|676.72|676.42|675.92|675.62|34
1613758200000|2021-02-19 18:10:00|675.82|675.52|676.22|675.92|676.52|676.22|675.82|675.52|27
1613758500000|2021-02-19 18:15:00|676.12|675.82|676.12|675.82|676.52|676.22|676.12|675.82|44
1613758800000|2021-02-19 18:20:00|676.02|675.72|676.62|676.32|676.62|676.32|676.02|675.72|41
1613759100000|2021-02-19 18:25:00|676.52|676.22|676.82|676.52|676.82|676.52|676.52|676.22|26
1613759400000|2021-02-19 18:30:00|676.92|676.62|676.62|676.32|676.92|676.62|676.42|676.12|25
1613759700000|2021-02-19 18:35:00|676.52|676.22|677.02|676.72|677.12|676.82|676.42|676.12|11
1613760000000|2021-02-19 18:40:00|677.12|676.82|677.32|677.02|677.42|677.12|676.92|676.62|17
1613760300000|2021-02-19 18:45:00|677.22|676.92|677.22|676.92|677.32|677.02|677.12|676.82|8
1613760600000|2021-02-19 18:50:00|677.12|676.82|677.42|677.12|677.52|677.22|677.02|676.72|16
1613760900000|2021-02-19 18:55:00|677.32|677.02|677.52|677.22|677.52|677.22|677.22|676.92|5
1613761200000|2021-02-19 19:00:00|677.62|677.32|677.32|677.02|677.62|677.32|677.32|677.02|10
1613761500000|2021-02-19 19:05:00|677.42|677.12|677.22|676.92|677.52|677.22|677.12|676.82|2
1613761800000|2021-02-19 19:10:00|677.12|676.82|677.12|676.82|677.22|676.92|677.02|676.72|5
1613762100000|2021-02-19 19:15:00|677.02|676.72|677.22|676.92|677.52|677.22|677.02|676.72|5
1613762400000|2021-02-19 19:20:00|677.12|676.82|676.42|676.12|677.12|676.82|676.42|676.12|20
1613762700000|2021-02-19 19:25:00|676.52|676.22|676.22|675.92|676.72|676.42|676.12|675.82|36
1613763000000|2021-02-19 19:30:00|676.32|676.02|676.62|676.32|676.92|676.62|676.22|675.92|23
1613763300000|2021-02-19 19:35:00|676.72|676.42|676.72|676.42|676.82|676.52|676.52|676.22|4
1613763600000|2021-02-19 19:40:00|676.62|676.32|676.72|676.42|676.82|676.52|676.42|676.12|8
1613763900000|2021-02-19 19:45:00|676.62|676.32|676.82|676.52|677.02|676.72|676.62|676.32|5
1613764200000|2021-02-19 19:50:00|676.72|676.42|676.82|676.52|676.92|676.62|676.62|676.32|7
1613764500000|2021-02-19 19:55:00|676.92|676.62|677.22|676.92|677.22|676.92|676.92|676.62|19
1613764800000|2021-02-19 20:00:00|677.32|677.02|677.42|677.12|677.52|677.22|677.22|676.92|17
1613765100000|2021-02-19 20:05:00|677.32|677.02|677.22|676.92|677.42|677.12|677.12|676.82|4
1613765400000|2021-02-19 20:10:00|677.12|676.82|677.52|677.22|677.72|677.42|677.12|676.82|28
1613765700000|2021-02-19 20:15:00|677.42|677.12|677.52|677.22|677.62|677.32|677.42|677.12|7
1613766000000|2021-02-19 20:20:00|677.62|677.32|677.32|677.02|677.62|677.32|677.32|677.02|13
1613766300000|2021-02-19 20:25:00|677.42|677.12|677.42|677.12|677.52|677.22|677.22|676.92|17
1613766600000|2021-02-19 20:30:00|677.32|677.02|677.42|677.12|677.72|677.42|677.32|677.02|17
1613766900000|2021-02-19 20:35:00|677.52|677.22|677.82|677.52|677.82|677.52|677.42|677.12|10
1613767200000|2021-02-19 20:40:00|677.72|677.42|677.32|677.02|677.72|677.42|677.32|677.02|2
1613767500000|2021-02-19 20:45:00|677.42|677.12|677.32|677.02|677.62|677.32|677.32|677.02|17
1613767800000|2021-02-19 20:50:00|677.22|676.92|676.82|676.52|677.32|677.02|676.82|676.52|27
1613768100000|2021-02-19 20:55:00|676.92|676.62|676.92|676.62|677.32|677.02|676.62|676.32|57
1613768400000|2021-02-19 21:00:00|677.12|676.52|676.92|676.42|677.22|676.72|676.72|676.22|0
1613768700000|2021-02-19 21:05:00|676.82|676.32|676.32|675.82|676.92|676.42|676.22|675.72|0
1613769000000|2021-02-19 21:10:00|676.42|675.92|676.42|675.92|676.72|676.22|676.22|675.72|0
1613769300000|2021-02-19 21:15:00|676.52|676.02|676.62|676.12|676.62|676.12|676.42|675.92|0
1613769600000|2021-02-19 21:20:00|676.52|676.02|676.52|676.02|676.62|676.12|676.52|676.02|0
1613769900000|2021-02-19 21:25:00|676.62|676.12|676.52|676.02|676.62|676.12|676.52|676.02|0
1613770200000|2021-02-19 21:30:00|676.62|676.12|676.42|675.92|676.62|676.12|676.32|675.82|0
1613770500000|2021-02-19 21:35:00|676.52|676.02|676.62|676.12|676.72|676.22|676.42|675.92|0
1613770800000|2021-02-19 21:40:00|676.52|676.02|676.62|676.12|676.72|676.22|676.32|675.82|0
1613771100000|2021-02-19 21:45:00|676.52|676.02|676.42|675.92|676.62|676.12|676.42|675.92|0
1613771400000|2021-02-19 21:50:00|676.32|675.82|676.42|675.92|676.52|676.02|676.22|675.72|0
1613771700000|2021-02-19 21:55:00|676.52|676.02|676.52|676.02|676.62|676.12|676.32|675.82|0
1613948400000|2021-02-21 23:00:00|677.62|677.12|678.02|677.52|678.22|677.72|677.52|677.02|0
1613948700000|2021-02-21 23:05:00|678.12|677.62|678.02|677.52|678.22|677.72|677.82|677.32|0
1613949000000|2021-02-21 23:10:00|677.92|677.42|677.42|676.92|678.02|677.52|677.32|676.82|0
1613949300000|2021-02-21 23:15:00|677.52|677.02|676.52|676.02|677.52|677.02|676.42|675.92|0
1613949600000|2021-02-21 23:20:00|676.62|676.12|676.62|676.12|676.62|676.12|676.52|676.02|0
1613949900000|2021-02-21 23:25:00|676.52|676.02|676.02|675.52|676.62|676.12|675.82|675.32|0
1613950200000|2021-02-21 23:30:00|676.12|675.62|676.52|676.02|676.62|676.12|676.02|675.52|0
1613950500000|2021-02-21 23:35:00|676.42|675.92|676.62|676.12|676.72|676.22|676.42|675.92|0
1613950800000|2021-02-21 23:40:00|676.52|676.02|676.52|676.02|676.62|676.12|676.42|675.92|0
1613951100000|2021-02-21 23:45:00|676.62|676.12|677.12|676.62|677.22|676.72|676.62|676.12|0
1613951400000|2021-02-21 23:50:00|677.22|676.72|677.02|676.52|677.22|676.72|677.02|676.52|0
1613951700000|2021-02-21 23:55:00|676.92|676.42|677.22|676.72|677.32|676.82|676.82|676.32|0
1613952000000|2021-02-22 00:00:00|677.32|676.82|677.42|676.92|677.52|677.02|677.12|676.62|0
1613952300000|2021-02-22 00:05:00|677.52|677.02|677.12|676.62|677.52|677.02|677.02|676.52|0
1613952600000|2021-02-22 00:10:00|677.22|676.72|677.52|677.02|677.52|677.02|677.22|676.72|0
1613952900000|2021-02-22 00:15:00|677.62|677.12|678.12|677.62|678.12|677.62|677.52|677.02|0
1613953200000|2021-02-22 00:20:00|678.22|677.72|678.12|677.62|678.32|677.82|678.02|677.52|0
1613953500000|2021-02-22 00:25:00|678.22|677.72|678.12|677.62|678.32|677.82|677.92|677.42|0
1613953800000|2021-02-22 00:30:00|678.22|677.72|678.62|678.12|678.62|678.12|678.22|677.72|0
1613954100000|2021-02-22 00:35:00|678.72|678.22|678.92|678.42|678.92|678.42|678.62|678.12|0
1613954400000|2021-02-22 00:40:00|679.02|678.52|679.02|678.52|679.12|678.62|679.02|678.52|0
1613954700000|2021-02-22 00:45:00|679.12|678.62|678.72|678.22|679.22|678.72|678.72|678.22|0
1613955000000|2021-02-22 00:50:00|678.82|678.32|678.92|678.42|678.92|678.42|678.72|678.22|0
1613955300000|2021-02-22 00:55:00|679.02|678.52|679.12|678.62|679.22|678.72|678.92|678.42|0
1613955600000|2021-02-22 01:00:00|679.02|678.52|679.62|679.12|679.62|679.12|679.02|678.52|0
1613955900000|2021-02-22 01:05:00|679.52|679.02|679.72|679.22|679.72|679.22|679.42|678.92|0
1613956200000|2021-02-22 01:10:00|679.62|679.12|679.42|678.92|679.62|679.12|679.42|678.92|0
1613956500000|2021-02-22 01:15:00|679.52|679.02|679.72|679.22|679.72|679.22|679.52|679.02|0
1613956800000|2021-02-22 01:20:00|679.82|679.32|679.82|679.32|679.92|679.42|679.62|679.12|0
1613957100000|2021-02-22 01:25:00|679.92|679.42|679.62|679.12|679.92|679.42|679.42|678.92|0
1613957400000|2021-02-22 01:30:00|679.52|679.02|679.12|678.62|679.52|679.02|679.12|678.62|0
1613957700000|2021-02-22 01:35:00|679.02|678.52|678.62|678.12|679.12|678.62|678.62|678.12|0
1613958000000|2021-02-22 01:40:00|678.72|678.22|678.42|677.92|678.92|678.42|678.42|677.92|0
1613958300000|2021-02-22 01:45:00|678.32|677.82|678.12|677.62|678.32|677.82|677.92|677.42|0
1613958600000|2021-02-22 01:50:00|678.22|677.72|677.92|677.42|678.42|677.92|677.72|677.22|0
1613958900000|2021-02-22 01:55:00|678.02|677.52|677.92|677.42|678.12|677.62|677.82|677.32|0
1613959200000|2021-02-22 02:00:00|678.32|677.82|678.62|678.12|678.62|678.12|678.32|677.82|0
1613959500000|2021-02-22 02:05:00|678.52|678.02|678.62|678.12|678.82|678.32|678.42|677.92|0
1613959800000|2021-02-22 02:10:00|678.52|678.02|679.02|678.52|679.12|678.62|678.42|677.92|0
1613960100000|2021-02-22 02:15:00|678.32|677.82|678.42|677.92|678.52|678.02|678.32|677.82|0
1613960400000|2021-02-22 02:20:00|678.52|678.02|678.32|677.82|678.52|678.02|678.32|677.82|0
1613960700000|2021-02-22 02:25:00|678.22|677.72|677.42|676.92|678.22|677.72|677.42|676.92|0
1613961000000|2021-02-22 02:30:00|677.32|676.82|677.22|676.72|677.62|677.12|677.22|676.72|0
1613961300000|2021-02-22 02:35:00|677.42|676.92|677.42|676.92|677.62|677.12|677.22|676.72|0
1613961600000|2021-02-22 02:40:00|677.32|676.82|676.92|676.42|677.42|676.92|676.72|676.22|0
1613961900000|2021-02-22 02:45:00|676.82|676.32|676.52|676.02|676.82|676.32|676.22|675.72|0
1613962200000|2021-02-22 02:50:00|676.42|675.92|676.32|675.82|676.72|676.22|676.22|675.72|0
1613962500000|2021-02-22 02:55:00|676.42|675.92|676.82|676.32|676.82|676.32|676.32|675.82|0
1613962800000|2021-02-22 03:00:00|677.22|676.72|677.42|676.92|677.42|676.92|677.22|676.72|0
1613963100000|2021-02-22 03:05:00|677.32|676.82|677.22|676.72|677.42|676.92|677.02|676.52|0
1613963400000|2021-02-22 03:10:00|677.32|676.82|677.32|676.82|677.32|676.82|677.02|676.52|0
1613963700000|2021-02-22 03:15:00|677.42|676.92|677.52|677.02|677.72|677.22|677.32|676.82|0
1613964000000|2021-02-22 03:20:00|677.42|676.92|677.52|677.02|677.52|677.02|677.22|676.72|0
1613964300000|2021-02-22 03:25:00|677.42|676.92|677.72|677.22|677.72|677.22|677.42|676.92|0
1613964600000|2021-02-22 03:30:00|677.02|676.52|676.22|675.72|677.02|676.52|676.02|675.52|0
1613964900000|2021-02-22 03:35:00|676.32|675.82|676.72|676.22|676.92|676.42|676.32|675.82|0
1613965200000|2021-02-22 03:40:00|676.62|676.12|676.92|676.42|676.92|676.42|676.52|676.02|0
1613965500000|2021-02-22 03:45:00|677.02|676.52|676.92|676.42|677.02|676.52|676.72|676.22|0
1613965800000|2021-02-22 03:50:00|676.82|676.32|676.72|676.22|676.92|676.42|676.52|676.02|0
1613966100000|2021-02-22 03:55:00|676.62|676.12|676.92|676.42|677.02|676.52|676.52|676.02|0
1613966400000|2021-02-22 04:00:00|677.02|676.52|676.92|676.42|677.02|676.52|676.92|676.42|0
1613966700000|2021-02-22 04:05:00|677.02|676.52|677.12|676.62|677.22|676.72|676.92|676.42|0
1613967000000|2021-02-22 04:10:00|677.22|676.72|677.22|676.72|677.22|676.72|677.02|676.52|0
1613967300000|2021-02-22 04:15:00|677.02|676.52|677.22|676.72|677.42|676.92|677.02|676.52|0
1613967600000|2021-02-22 04:20:00|677.32|676.82|677.02|676.52|677.42|676.92|677.02|676.52|0
1613967900000|2021-02-22 04:25:00|677.12|676.62|677.22|676.72|677.22|676.72|677.12|676.62|0
1613968200000|2021-02-22 04:30:00|677.32|676.82|677.52|677.02|677.52|677.02|677.32|676.82|0
1613968500000|2021-02-22 04:35:00|677.42|676.92|677.02|676.52|677.42|676.92|677.02|676.52|0
1613968800000|2021-02-22 04:40:00|676.92|676.42|676.72|676.22|676.92|676.42|676.72|676.22|0
1613969100000|2021-02-22 04:45:00|676.82|676.32|676.72|676.22|677.02|676.52|676.72|676.22|0
1613969400000|2021-02-22 04:50:00|676.82|676.32|676.82|676.32|676.92|676.42|676.72|676.22|0
1613969700000|2021-02-22 04:55:00|676.92|676.42|676.92|676.42|676.92|676.42|676.72|676.22|0
1613970000000|2021-02-22 05:00:00|677.02|676.52|676.72|676.22|677.02|676.52|676.72|676.22|0
1613970300000|2021-02-22 05:05:00|676.82|676.32|676.62|676.12|676.92|676.42|676.52|676.02|0
1613970600000|2021-02-22 05:10:00|676.52|676.02|676.42|675.92|676.72|676.22|676.42|675.92|0
1613970900000|2021-02-22 05:15:00|676.32|675.82|676.52|676.02|676.52|676.02|676.22|675.72|0
1613971200000|2021-02-22 05:20:00|676.42|675.92|676.92|676.42|677.02|676.52|676.42|675.92|0
1613971500000|2021-02-22 05:25:00|676.82|676.32|676.82|676.32|676.82|676.32|676.52|676.02|0
1613971800000|2021-02-22 05:30:00|676.92|676.42|676.92|676.42|677.22|676.72|676.92|676.42|0
1613972100000|2021-02-22 05:35:00|677.02|676.52|676.92|676.42|677.02|676.52|676.72|676.22|0
1613972400000|2021-02-22 05:40:00|676.82|676.32|676.52|676.02|676.92|676.42|676.52|676.02|0
1613972700000|2021-02-22 05:45:00|676.72|676.22|676.52|676.02|676.82|676.32|676.52|676.02|0
1613973000000|2021-02-22 05:50:00|676.42|675.92|676.32|675.82|676.52|676.02|676.32|675.82|0
1613973300000|2021-02-22 05:55:00|676.42|675.92|676.32|675.82|676.52|676.02|676.32|675.82|0
1613973600000|2021-02-22 06:00:00|676.42|675.92|676.32|675.82|676.52|676.02|676.12|675.62|0
1613973900000|2021-02-22 06:05:00|676.22|675.72|676.12|675.62|676.32|675.82|676.12|675.62|0
1613974200000|2021-02-22 06:10:00|676.02|675.52|676.02|675.52|676.52|676.02|676.02|675.52|0
1613974500000|2021-02-22 06:15:00|676.12|675.62|676.32|675.82|676.32|675.82|676.02|675.52|0
1613974800000|2021-02-22 06:20:00|676.22|675.72|676.22|675.72|676.32|675.82|676.22|675.72|0
1613975100000|2021-02-22 06:25:00|676.32|675.82|676.22|675.72|676.32|675.82|676.22|675.72|0
1613975400000|2021-02-22 06:30:00|676.32|675.82|676.22|675.72|676.52|676.02|676.22|675.72|0
1613975700000|2021-02-22 06:35:00|676.32|675.82|676.72|676.22|676.72|676.22|676.22|675.72|0
1613976000000|2021-02-22 06:40:00|676.62|676.12|676.62|676.12|676.72|676.22|676.52|676.02|0
1613976300000|2021-02-22 06:45:00|676.72|676.22|676.82|676.32|676.82|676.32|676.52|676.02|0
1613976600000|2021-02-22 06:50:00|676.72|676.22|676.72|676.22|676.92|676.42|676.72|676.22|0
1613976900000|2021-02-22 06:55:00|676.62|676.12|676.22|675.72|676.62|676.12|676.22|675.72|0
1613977200000|2021-02-22 07:00:00|676.32|675.82|675.72|675.42|676.72|676.42|675.72|675.42|121
1613977500000|2021-02-22 07:05:00|675.62|675.32|674.52|674.22|675.62|675.32|674.52|674.22|137
1613977800000|2021-02-22 07:10:00|674.62|674.32|674.82|674.52|674.92|674.62|674.52|674.22|74
1613978100000|2021-02-22 07:15:00|674.72|674.42|674.02|673.72|674.72|674.42|674.02|673.72|110
1613978400000|2021-02-22 07:20:00|673.92|673.62|673.92|673.62|674.12|673.82|673.52|673.22|75
1613978700000|2021-02-22 07:25:00|674.02|673.72|673.82|673.52|674.02|673.72|673.52|673.22|41
1613979000000|2021-02-22 07:30:00|673.72|673.42|674.12|673.82|674.22|673.92|673.52|673.22|59
1613979300000|2021-02-22 07:35:00|674.22|673.92|674.02|673.72|674.32|674.02|673.92|673.62|31
1613979600000|2021-02-22 07:40:00|673.92|673.62|674.12|673.82|674.12|673.82|673.62|673.32|33
1613979900000|2021-02-22 07:45:00|674.02|673.72|673.82|673.52|674.12|673.82|673.62|673.32|24
1613980200000|2021-02-22 07:50:00|673.92|673.62|673.82|673.52|673.92|673.62|673.42|673.12|32
1613980500000|2021-02-22 07:55:00|673.72|673.42|674.22|673.92|674.32|674.02|673.62|673.32|110
1613980800000|2021-02-22 08:00:00|674.12|674.02|671.12|671.02|674.12|674.02|670.62|670.52|965
1613981100000|2021-02-22 08:05:00|671.02|670.92|672.42|672.32|672.42|672.32|670.22|670.12|638
1613981400000|2021-02-22 08:10:00|672.32|672.22|669.72|669.62|672.42|672.32|669.52|669.42|373
1613981700000|2021-02-22 08:15:00|669.82|669.72|668.92|668.82|669.82|669.72|668.52|668.42|525
1613982000000|2021-02-22 08:20:00|668.82|668.72|667.62|667.52|669.12|669.02|667.52|667.42|524
1613982300000|2021-02-22 08:25:00|667.52|667.42|667.02|666.92|668.22|668.12|666.82|666.72|430
1613982600000|2021-02-22 08:30:00|666.92|666.82|667.12|667.02|667.22|667.12|666.02|665.92|316
1613982900000|2021-02-22 08:35:00|667.02|666.92|667.72|667.62|667.82|667.72|666.52|666.42|277
1613983200000|2021-02-22 08:40:00|667.69|667.59|667.29|667.19|667.69|667.59|666.59|666.49|227
1613983500000|2021-02-22 08:45:00|667.39|667.29|666.99|666.89|667.49|667.39|666.39|666.29|176
1613983800000|2021-02-22 08:50:00|666.89|666.79|667.19|667.09|667.39|667.29|666.39|666.29|255
1613984100000|2021-02-22 08:55:00|667.09|666.99|667.49|667.39|667.59|667.49|666.49|666.39|198
1613984400000|2021-02-22 09:00:00|667.59|667.49|668.79|668.69|668.99|668.89|667.29|667.19|286
1613984700000|2021-02-22 09:05:00|668.69|668.59|668.89|668.79|669.19|669.09|668.19|668.09|157
1613985000000|2021-02-22 09:10:00|668.99|668.89|669.29|669.19|669.79|669.69|668.99|668.89|201
1613985300000|2021-02-22 09:15:00|669.39|669.29|670.09|669.99|670.29|670.19|669.29|669.19|176
1613985600000|2021-02-22 09:20:00|670.19|670.09|669.69|669.59|670.19|670.09|669.39|669.29|145
1613985900000|2021-02-22 09:25:00|669.59|669.49|668.99|668.89|669.79|669.69|668.79|668.69|131
1613986200000|2021-02-22 09:30:00|668.89|668.79|668.39|668.29|669.09|668.99|668.29|668.19|238
1613986500000|2021-02-22 09:35:00|668.29|668.19|668.59|668.49|668.59|668.49|667.89|667.79|106
1613986800000|2021-02-22 09:40:00|668.69|668.59|668.19|668.09|668.69|668.59|668.19|668.09|49
1613987100000|2021-02-22 09:45:00|668.29|668.19|668.99|668.89|669.09|668.99|668.09|667.99|91
1613987400000|2021-02-22 09:50:00|669.09|668.99|669.49|669.39|669.59|669.49|668.99|668.89|85
1613987700000|2021-02-22 09:55:00|669.39|669.29|670.09|669.99|670.19|670.09|669.39|669.29|226
1613988000000|2021-02-22 10:00:00|670.19|670.09|670.69|670.59|670.69|670.59|670.09|669.99|139
1613988300000|2021-02-22 10:05:00|670.79|670.69|670.19|670.09|670.79|670.69|670.09|669.99|76
1613988600000|2021-02-22 10:10:00|670.29|670.19|669.99|669.89|670.29|670.19|669.89|669.79|83
1613988900000|2021-02-22 10:15:00|670.09|669.99|669.69|669.59|670.09|669.99|669.59|669.49|52
1613989200000|2021-02-22 10:20:00|669.79|669.69|669.69|669.59|669.79|669.69|669.49|669.39|83
1613989500000|2021-02-22 10:25:00|669.59|669.49|670.09|669.99|670.09|669.99|669.49|669.39|104
1613989800000|2021-02-22 10:30:00|669.99|669.89|670.19|670.09|670.39|670.29|669.99|669.89|92
1613990100000|2021-02-22 10:35:00|670.09|669.99|670.19|670.09|670.29|670.19|669.89|669.79|42
1613990400000|2021-02-22 10:40:00|670.29|670.19|670.09|669.99|670.39|670.29|669.99|669.89|50
1613990700000|2021-02-22 10:45:00|670.19|670.09|669.89|669.79|670.19|670.09|669.69|669.59|85
1613991000000|2021-02-22 10:50:00|669.99|669.89|669.49|669.39|670.09|669.99|669.49|669.39|37
1613991300000|2021-02-22 10:55:00|669.59|669.49|669.39|669.29|669.79|669.69|669.39|669.29|70
1613991600000|2021-02-22 11:00:00|669.49|669.39|669.79|669.69|669.79|669.69|669.29|669.19|76
1613991900000|2021-02-22 11:05:00|669.89|669.79|669.59|669.49|669.89|669.79|669.49|669.39|51
1613992200000|2021-02-22 11:10:00|669.49|669.39|669.19|669.09|669.59|669.49|669.09|668.99|29
1613992500000|2021-02-22 11:15:00|669.09|668.99|669.59|669.49|669.59|669.49|669.09|668.99|60
1613992800000|2021-02-22 11:20:00|669.49|669.39|669.89|669.79|669.99|669.89|669.39|669.29|57
1613993100000|2021-02-22 11:25:00|669.99|669.89|668.89|668.79|669.99|669.89|668.79|668.69|66
1613993400000|2021-02-22 11:30:00|668.79|668.69|668.79|668.69|669.09|668.99|668.79|668.69|45
1613993700000|2021-02-22 11:35:00|668.69|668.59|668.89|668.79|668.89|668.79|668.59|668.49|56
1613994000000|2021-02-22 11:40:00|668.79|668.69|669.39|669.29|669.49|669.39|668.79|668.69|133
1613994300000|2021-02-22 11:45:00|669.49|669.39|669.39|669.29|669.69|669.59|669.19|669.09|49
1613994600000|2021-02-22 11:50:00|669.29|669.19|669.49|669.39|669.69|669.59|669.29|669.19|40
1613994900000|2021-02-22 11:55:00|669.39|669.29|669.69|669.59|669.79|669.69|669.39|669.29|44
1613995200000|2021-02-22 12:00:00|669.79|669.69|669.99|669.89|670.19|670.09|669.79|669.69|93
1613995500000|2021-02-22 12:05:00|669.89|669.79|669.79|669.69|670.09|669.99|669.69|669.59|22
1613995800000|2021-02-22 12:10:00|669.69|669.59|669.79|669.69|669.89|669.79|669.49|669.39|63
1613996100000|2021-02-22 12:15:00|669.69|669.59|669.79|669.69|669.89|669.79|669.59|669.49|42
1613996400000|2021-02-22 12:20:00|669.69|669.59|669.39|669.29|669.79|669.69|669.29|669.19|36
1613996700000|2021-02-22 12:25:00|669.49|669.39|669.39|669.29|669.59|669.49|669.29|669.19|46
1613997000000|2021-02-22 12:30:00|669.49|669.39|669.19|669.09|669.49|669.39|669.19|669.09|62
1613997300000|2021-02-22 12:35:00|669.09|668.99|669.09|668.99|669.39|669.29|668.99|668.89|48
1613997600000|2021-02-22 12:40:00|669.05|668.95|668.15|668.05|669.05|668.95|668.05|667.95|162
1613997900000|2021-02-22 12:45:00|668.25|668.15|668.45|668.35|668.45|668.35|668.05|667.95|41
1613998200000|2021-02-22 12:50:00|668.35|668.25|668.55|668.45|668.65|668.55|668.25|668.15|66
1613998500000|2021-02-22 12:55:00|668.65|668.55|668.95|668.85|668.95|668.85|668.55|668.45|32
1613998800000|2021-02-22 13:00:00|668.85|668.75|669.25|669.15|669.25|669.15|668.65|668.55|66
1613999100000|2021-02-22 13:05:00|669.35|669.25|669.15|669.05|669.65|669.55|669.15|669.05|77
1613999400000|2021-02-22 13:10:00|669.05|668.95|668.85|668.75|669.15|669.05|668.55|668.45|86
1613999700000|2021-02-22 13:15:00|668.95|668.85|668.95|668.85|669.15|669.05|668.85|668.75|37
1614000000000|2021-02-22 13:20:00|668.85|668.75|668.95|668.85|668.95|668.85|668.55|668.45|47
1614000300000|2021-02-22 13:25:00|668.85|668.75|669.05|668.95|669.05|668.95|668.75|668.65|46
1614000600000|2021-02-22 13:30:00|669.15|669.05|669.75|669.65|669.75|669.65|669.05|668.95|90
1614000900000|2021-02-22 13:35:00|669.85|669.75|670.45|670.35|670.75|670.65|669.75|669.65|199
1614001200000|2021-02-22 13:40:00|670.55|670.45|670.45|670.35|670.75|670.65|670.35|670.25|75
1614001500000|2021-02-22 13:45:00|670.35|670.25|670.55|670.45|670.65|670.55|670.35|670.25|53
1614001800000|2021-02-22 13:50:00|670.45|670.35|671.05|670.95|671.05|670.95|670.45|670.35|105
1614002100000|2021-02-22 13:55:00|670.95|670.85|670.75|670.65|671.15|671.05|670.75|670.65|120
1614002400000|2021-02-22 14:00:00|670.85|670.75|670.35|670.25|670.95|670.85|670.35|670.25|149
1614002700000|2021-02-22 14:05:00|670.25|670.15|670.45|670.35|670.55|670.45|670.25|670.15|52
1614003000000|2021-02-22 14:10:00|670.55|670.45|670.35|670.25|670.55|670.45|670.15|670.05|111
1614003300000|2021-02-22 14:15:00|670.45|670.35|669.85|669.75|670.65|670.55|669.65|669.55|270
1614003600000|2021-02-22 14:20:00|669.75|669.65|669.75|669.65|670.05|669.95|669.65|669.55|70
1614003900000|2021-02-22 14:25:00|669.65|669.55|669.95|669.85|670.05|669.95|669.55|669.45|55
1614004200000|2021-02-22 14:30:00|670.05|669.95|670.05|669.95|670.45|670.35|669.75|669.65|328
1614004500000|2021-02-22 14:35:00|669.95|669.85|671.35|671.25|671.65|671.55|669.85|669.75|502
1614004800000|2021-02-22 14:40:00|671.25|671.15|671.75|671.65|671.85|671.75|670.75|670.65|424
1614005100000|2021-02-22 14:45:00|671.85|671.75|672.25|672.15|672.25|672.15|671.45|671.35|256
1614005400000|2021-02-22 14:50:00|672.15|672.05|672.05|671.95|672.25|672.15|671.45|671.35|210
1614005700000|2021-02-22 14:55:00|672.15|672.05|671.85|671.75|672.15|672.05|671.45|671.35|181
1614006000000|2021-02-22 15:00:00|671.75|671.65|672.15|672.05|672.25|672.15|671.65|671.55|161
1614006300000|2021-02-22 15:05:00|672.05|671.95|672.15|672.05|672.45|672.35|671.65|671.55|238
1614006600000|2021-02-22 15:10:00|672.11|672.01|672.51|672.41|672.61|672.51|672.01|671.91|243
1614006900000|2021-02-22 15:15:00|672.41|672.31|671.61|671.51|672.41|672.31|671.41|671.31|406
1614007200000|2021-02-22 15:20:00|671.71|671.61|671.81|671.71|672.01|671.91|671.71|671.61|189
1614007500000|2021-02-22 15:25:00|671.71|671.61|672.41|672.31|672.51|672.41|671.71|671.61|133
1614007800000|2021-02-22 15:30:00|672.31|672.21|672.11|672.01|672.41|672.31|671.71|671.61|165
1614008100000|2021-02-22 15:35:00|672.21|672.11|672.41|672.31|672.51|672.41|672.01|671.91|146
1614008400000|2021-02-22 15:40:00|672.51|672.41|673.01|672.91|673.01|672.91|672.21|672.11|200
1614008700000|2021-02-22 15:45:00|672.91|672.81|672.91|672.81|673.01|672.91|672.71|672.61|137
1614009000000|2021-02-22 15:50:00|672.81|672.71|672.21|672.11|672.91|672.81|672.21|672.11|206
1614009300000|2021-02-22 15:55:00|672.11|672.01|672.41|672.31|672.61|672.51|672.11|672.01|139
1614009600000|2021-02-22 16:00:00|672.31|672.21|672.31|672.21|672.71|672.61|672.21|672.11|174
1614009900000|2021-02-22 16:05:00|672.21|672.11|672.31|672.21|672.61|672.51|672.01|671.91|177
1614010200000|2021-02-22 16:10:00|672.41|672.31|672.71|672.61|672.81|672.71|671.91|671.81|180
1614010500000|2021-02-22 16:15:00|672.81|672.71|673.01|672.91|673.01|672.91|672.51|672.41|180
1614010800000|2021-02-22 16:20:00|673.11|673.01|672.91|672.81|673.21|673.11|672.81|672.71|224
1614011100000|2021-02-22 16:25:00|673.01|672.91|672.61|672.51|673.11|673.01|672.41|672.31|267
1614011400000|2021-02-22 16:30:00|672.71|672.41|671.91|671.61|672.81|672.51|671.81|671.51|743
1614011700000|2021-02-22 16:35:00|671.81|671.51|672.51|672.21|672.71|672.41|671.81|671.51|184
1614012000000|2021-02-22 16:40:00|672.41|672.11|672.01|671.71|672.51|672.21|671.81|671.51|141
1614012300000|2021-02-22 16:45:00|671.91|671.61|671.71|671.41|672.21|671.91|671.51|671.21|165
1614012600000|2021-02-22 16:50:00|671.81|671.51|671.21|670.91|672.21|671.91|671.11|670.81|313
1614012900000|2021-02-22 16:55:00|671.31|671.01|671.41|671.11|671.61|671.31|671.01|670.71|187
1614013200000|2021-02-22 17:00:00|671.31|671.01|670.81|670.51|671.41|671.11|670.51|670.21|174
1614013500000|2021-02-22 17:05:00|670.91|670.61|670.81|670.51|671.01|670.71|670.61|670.31|70
1614013800000|2021-02-22 17:10:00|670.71|670.41|670.91|670.61|671.01|670.71|670.51|670.21|43
1614014100000|2021-02-22 17:15:00|671.01|670.71|670.81|670.51|671.01|670.71|670.51|670.21|32
1614014400000|2021-02-22 17:20:00|670.71|670.41|670.81|670.51|671.01|670.71|670.61|670.31|26
1614014700000|2021-02-22 17:25:00|670.71|670.41|670.71|670.41|670.91|670.61|670.51|670.21|74
1614015000000|2021-02-22 17:30:00|670.81|670.51|671.01|670.71|671.01|670.71|670.51|670.21|12
1614015300000|2021-02-22 17:35:00|670.91|670.61|671.11|670.81|671.21|670.91|670.91|670.61|50
1614015600000|2021-02-22 17:40:00|671.21|670.91|671.31|671.01|671.31|671.01|671.01|670.71|15
1614015900000|2021-02-22 17:45:00|671.21|670.91|671.11|670.81|671.31|671.01|671.01|670.71|6
1614016200000|2021-02-22 17:50:00|671.01|670.71|671.21|670.91|671.41|671.11|671.01|670.71|19
1614016500000|2021-02-22 17:55:00|671.31|671.01|671.41|671.11|671.41|671.11|671.11|670.81|15
1614016800000|2021-02-22 18:00:00|671.31|671.01|671.11|670.81|671.41|671.11|671.01|670.71|43
1614017100000|2021-02-22 18:05:00|671.01|670.71|670.91|670.61|671.11|670.81|670.91|670.61|15
1614017400000|2021-02-22 18:10:00|671.01|670.71|671.01|670.71|671.11|670.81|670.81|670.51|6
1614017700000|2021-02-22 18:15:00|671.11|670.81|671.21|670.91|671.21|670.91|671.01|670.71|14
1614018000000|2021-02-22 18:20:00|671.31|671.01|671.21|670.91|671.51|671.21|671.21|670.91|9
1614018300000|2021-02-22 18:25:00|671.31|671.01|671.41|671.11|671.41|671.11|671.21|670.91|9
1614018600000|2021-02-22 18:30:00|671.31|671.01|671.51|671.21|671.61|671.31|671.31|671.01|54
1614018900000|2021-02-22 18:35:00|671.61|671.31|671.61|671.31|671.61|671.31|671.41|671.11|12
1614019200000|2021-02-22 18:40:00|671.51|671.21|671.51|671.21|671.61|671.31|671.41|671.11|14
1614019500000|2021-02-22 18:45:00|671.61|671.31|671.51|671.21|671.71|671.41|671.51|671.21|18
1614019800000|2021-02-22 18:50:00|671.61|671.31|671.61|671.31|671.71|671.41|671.51|671.21|11
1614020100000|2021-02-22 18:55:00|671.51|671.21|671.41|671.11|671.61|671.31|671.41|671.11|12
1614020400000|2021-02-22 19:00:00|671.51|671.21|671.31|671.01|671.61|671.31|671.31|671.01|8
1614020700000|2021-02-22 19:05:00|671.41|671.11|671.41|671.11|671.51|671.21|671.21|670.91|5
1614021000000|2021-02-22 19:10:00|671.31|671.01|671.31|671.01|671.41|671.11|671.21|670.91|2
1614021300000|2021-02-22 19:15:00|671.41|671.11|671.41|671.11|671.51|671.21|671.31|671.01|15
1614021600000|2021-02-22 19:20:00|671.51|671.21|671.51|671.21|671.51|671.21|671.41|671.11|13
1614021900000|2021-02-22 19:25:00|671.61|671.31|671.61|671.31|671.71|671.41|671.51|671.21|28
1614022200000|2021-02-22 19:30:00|671.51|671.21|671.61|671.31|671.61|671.31|671.41|671.11|13
1614022500000|2021-02-22 19:35:00|671.51|671.21|671.31|671.01|671.51|671.21|671.31|671.01|3
1614022800000|2021-02-22 19:40:00|671.21|670.91|671.31|671.01|671.41|671.11|671.21|670.91|16
1614023100000|2021-02-22 19:45:00|671.21|670.91|671.11|670.81|671.31|671.01|671.01|670.71|14
1614023400000|2021-02-22 19:50:00|671.21|670.91|670.71|670.41|671.21|670.91|670.71|670.41|6
1614023700000|2021-02-22 19:55:00|670.81|670.51|670.91|670.61|670.91|670.61|670.71|670.41|3
1614024000000|2021-02-22 20:00:00|670.81|670.51|670.51|670.21|670.91|670.61|670.51|670.21|44
1614024300000|2021-02-22 20:05:00|670.61|670.31|670.31|670.01|670.61|670.31|670.31|670.01|24
1614024600000|2021-02-22 20:10:00|670.41|670.11|670.11|669.81|670.41|670.11|670.01|669.71|48
1614024900000|2021-02-22 20:15:00|670.01|669.71|669.91|669.61|670.21|669.91|669.91|669.61|32
1614025200000|2021-02-22 20:20:00|670.01|669.71|669.61|669.31|670.11|669.81|669.51|669.21|51
1614025500000|2021-02-22 20:25:00|669.71|669.41|669.21|668.91|669.81|669.51|669.21|668.91|18
1614025800000|2021-02-22 20:30:00|669.31|669.01|669.21|668.91|669.51|669.21|669.21|668.91|44
1614026100000|2021-02-22 20:35:00|669.31|669.01|669.01|668.71|669.31|669.01|668.81|668.51|88
1614026400000|2021-02-22 20:40:00|668.91|668.61|668.91|668.61|669.11|668.81|668.61|668.31|76
1614026700000|2021-02-22 20:45:00|669.01|668.71|668.91|668.61|669.21|668.91|668.81|668.51|69
1614027000000|2021-02-22 20:50:00|668.81|668.51|668.61|668.31|668.91|668.61|668.41|668.11|79
1614027300000|2021-02-22 20:55:00|668.51|668.21|668.01|667.71|668.71|668.41|667.91|667.61|80
1614027600000|2021-02-22 21:00:00|671.31|671.01|668.41|667.91|671.31|671.01|668.01|667.51|0
1614027900000|2021-02-22 21:05:00|668.31|667.81|668.41|667.91|668.51|668.01|668.21|667.71|0
1614028200000|2021-02-22 21:10:00|668.51|668.01|668.31|667.81|668.61|668.11|668.31|667.81|0
1614028500000|2021-02-22 21:15:00|668.41|667.91|668.41|667.91|668.41|667.91|668.31|667.81|0
1614028800000|2021-02-22 21:20:00|668.31|667.81|668.31|667.81|668.41|667.91|668.31|667.81|0
1614029400000|2021-02-22 21:30:00|668.41|667.91|668.61|668.11|668.81|668.31|668.31|667.81|0
1614029700000|2021-02-22 21:35:00|668.71|668.21|668.51|668.01|668.81|668.31|668.51|668.01|0
1614030000000|2021-02-22 21:40:00|668.61|668.11|668.31|667.81|668.61|668.11|668.31|667.81|0
1614030300000|2021-02-22 21:45:00|668.41|667.91|668.61|668.11|668.61|668.11|668.31|667.81|0
1614030600000|2021-02-22 21:50:00|668.71|668.21|668.51|668.01|668.71|668.21|668.41|667.91|0
1614030900000|2021-02-22 21:55:00|668.41|667.91|668.61|668.11|668.71|668.21|668.41|667.91|0
1614031200000|2021-02-22 22:00:00|668.51|668.01|668.51|668.01|668.51|668.01|668.51|668.01|0
1614032100000|2021-02-22 22:15:00|668.41|667.91|668.41|667.91|668.41|667.91|668.41|667.91|0
1614032400000|2021-02-22 22:20:00|668.51|668.01|668.51|668.01|668.51|668.01|668.41|667.91|0
1614033000000|2021-02-22 22:30:00|668.41|667.91|668.51|668.01|668.51|668.01|668.41|667.91|0
1614033300000|2021-02-22 22:35:00|668.41|667.91|668.41|667.91|668.51|668.01|668.41|667.91|0
1614033600000|2021-02-22 22:40:00|668.51|668.01|668.41|667.91|668.51|668.01|668.41|667.91|0
1614033900000|2021-02-22 22:45:00|668.51|668.01|668.51|668.01|668.51|668.01|668.41|667.91|0
1614034200000|2021-02-22 22:50:00|668.41|667.91|668.41|667.91|668.51|668.01|668.41|667.91|0
1614034500000|2021-02-22 22:55:00|668.51|668.01|668.51|668.01|668.51|668.01|668.41|667.91|0
1614034800000|2021-02-22 23:00:00|668.71|668.21|669.11|668.61|669.21|668.71|668.71|668.21|0
1614035100000|2021-02-22 23:05:00|669.01|668.51|669.21|668.71|669.31|668.81|669.01|668.51|0
1614035400000|2021-02-22 23:10:00|669.31|668.81|669.21|668.71|669.41|668.91|669.21|668.71|0
1614035700000|2021-02-22 23:15:00|669.11|668.61|669.21|668.71|669.21|668.71|669.11|668.61|0
1614036000000|2021-02-22 23:20:00|669.31|668.81|669.31|668.81|669.41|668.91|669.31|668.81|0
1614036300000|2021-02-22 23:25:00|669.41|668.91|669.51|669.01|669.51|669.01|669.41|668.91|0
1614036600000|2021-02-22 23:30:00|669.41|668.91|668.81|668.31|669.51|669.01|668.81|668.31|0
1614036900000|2021-02-22 23:35:00|668.91|668.41|669.11|668.61|669.21|668.71|668.91|668.41|0
1614037200000|2021-02-22 23:40:00|669.01|668.51|669.21|668.71|669.21|668.71|669.01|668.51|0
1614037500000|2021-02-22 23:45:00|669.11|668.61|669.01|668.51|669.21|668.71|669.01|668.51|0
1614037800000|2021-02-22 23:50:00|669.11|668.61|669.01|668.51|669.11|668.61|668.91|668.41|0
1614038100000|2021-02-22 23:55:00|668.91|668.41|668.81|668.31|669.01|668.51|668.61|668.11|0
1614038400000|2021-02-23 00:00:00|668.91|668.41|668.11|667.61|668.91|668.41|668.01|667.51|0
1614038700000|2021-02-23 00:05:00|668.21|667.71|667.71|667.21|668.31|667.81|667.71|667.21|0
1614039000000|2021-02-23 00:10:00|667.81|667.31|667.81|667.31|668.01|667.51|667.31|666.81|0
1614039300000|2021-02-23 00:15:00|667.91|667.41|668.11|667.61|668.51|668.01|667.81|667.31|0
1614039600000|2021-02-23 00:20:00|668.21|667.71|668.31|667.81|668.51|668.01|668.11|667.61|0
1614039900000|2021-02-23 00:25:00|668.41|667.91|668.51|668.01|668.61|668.11|668.31|667.81|0
1614040200000|2021-02-23 00:30:00|668.41|667.91|668.31|667.81|668.41|667.91|668.11|667.61|0
1614040500000|2021-02-23 00:35:00|668.41|667.91|668.51|668.01|668.61|668.11|668.31|667.81|0
1614040800000|2021-02-23 00:40:00|668.41|667.91|668.61|668.11|668.61|668.11|668.31|667.81|0
1614041100000|2021-02-23 00:45:00|668.51|668.01|668.51|668.01|668.61|668.11|668.51|668.01|0
1614041400000|2021-02-23 00:50:00|668.61|668.11|668.31|667.81|668.61|668.11|668.31|667.81|0
1614041700000|2021-02-23 00:55:00|668.21|667.71|667.91|667.41|668.31|667.81|667.81|667.31|0
1614042000000|2021-02-23 01:00:00|667.81|667.31|668.01|667.51|668.11|667.61|667.81|667.31|0
1614042300000|2021-02-23 01:05:00|668.11|667.61|668.11|667.61|668.31|667.81|668.01|667.51|0
1614042600000|2021-02-23 01:10:00|668.21|667.71|668.21|667.71|668.31|667.81|668.01|667.51|0
1614042900000|2021-02-23 01:15:00|668.11|667.61|668.41|667.91|668.51|668.01|668.01|667.51|0
1614043200000|2021-02-23 01:20:00|668.51|668.01|668.61|668.11|668.81|668.31|668.41|667.91|0
1614043500000|2021-02-23 01:25:00|668.71|668.21|669.01|668.51|669.01|668.51|668.61|668.11|0
1614043800000|2021-02-23 01:30:00|669.11|668.61|669.01|668.51|669.51|669.01|668.81|668.31|0
1614044100000|2021-02-23 01:35:00|669.11|668.61|669.61|669.11|669.61|669.11|669.01|668.51|0
1614044400000|2021-02-23 01:40:00|669.51|669.01|669.81|669.31|669.81|669.31|669.51|669.01|0
1614044700000|2021-02-23 01:45:00|669.91|669.41|669.61|669.11|670.01|669.51|669.51|669.01|0
1614045000000|2021-02-23 01:50:00|669.71|669.21|669.91|669.41|670.11|669.61|669.61|669.11|0
1614045300000|2021-02-23 01:55:00|670.01|669.51|669.91|669.41|670.11|669.61|669.91|669.41|0
1614045600000|2021-02-23 02:00:00|670.01|669.51|669.81|669.31|670.11|669.61|669.81|669.31|0
1614045900000|2021-02-23 02:05:00|669.91|669.41|669.81|669.31|669.91|669.41|669.71|669.21|0
1614046200000|2021-02-23 02:10:00|669.91|669.41|670.01|669.51|670.01|669.51|669.61|669.11|0
1614046500000|2021-02-23 02:15:00|670.11|669.61|670.11|669.61|670.11|669.61|669.91|669.41|0
1614046800000|2021-02-23 02:20:00|670.01|669.51|670.11|669.61|670.31|669.81|669.91|669.41|0
1614047400000|2021-02-23 02:30:00|670.21|669.71|670.51|670.01|670.61|670.11|670.21|669.71|0
1614047700000|2021-02-23 02:35:00|670.61|670.11|670.61|670.11|670.81|670.31|670.51|670.01|0
1614048000000|2021-02-23 02:40:00|670.51|670.01|670.61|670.11|670.61|670.11|670.41|669.91|0
1614048300000|2021-02-23 02:45:00|670.71|670.21|670.51|670.01|670.81|670.31|670.31|669.81|0
1614048600000|2021-02-23 02:50:00|670.61|670.11|670.51|670.01|670.61|670.11|670.51|670.01|0
1614048900000|2021-02-23 02:55:00|670.61|670.11|670.61|670.11|670.81|670.31|670.51|670.01|0
1614049200000|2021-02-23 03:00:00|670.51|670.01|670.61|670.11|670.61|670.11|670.51|670.01|0
1614049500000|2021-02-23 03:05:00|670.71|670.21|670.51|670.01|670.81|670.31|670.51|670.01|0
1614049800000|2021-02-23 03:10:00|670.61|670.11|670.11|669.61|670.61|670.11|670.11|669.61|0
1614050100000|2021-02-23 03:15:00|670.21|669.71|669.91|669.41|670.31|669.81|669.91|669.41|0
1614050400000|2021-02-23 03:20:00|669.81|669.31|669.91|669.41|670.11|669.61|669.71|669.21|0
1614050700000|2021-02-23 03:25:00|670.01|669.51|670.31|669.81|670.31|669.81|669.91|669.41|0
1614051000000|2021-02-23 03:30:00|670.21|669.71|670.41|669.91|670.41|669.91|670.21|669.71|0
1614051300000|2021-02-23 03:35:00|670.31|669.81|670.31|669.81|670.41|669.91|670.11|669.61|0
1614051600000|2021-02-23 03:40:00|670.41|669.91|670.41|669.91|670.61|670.11|670.41|669.91|0
1614051900000|2021-02-23 03:45:00|670.51|670.01|670.41|669.91|670.61|670.11|670.41|669.91|0
1614052200000|2021-02-23 03:50:00|670.51|670.01|670.41|669.91|670.61|670.11|670.41|669.91|0
1614052500000|2021-02-23 03:55:00|670.51|670.01|670.81|670.31|670.81|670.31|670.41|669.91|0
1614052800000|2021-02-23 04:00:00|670.61|670.11|670.61|670.11|670.61|670.11|670.61|670.11|0
1614053100000|2021-02-23 04:05:00|670.71|670.21|670.61|670.11|670.71|670.21|670.61|670.11|0
1614053400000|2021-02-23 04:10:00|670.71|670.21|670.81|670.31|670.81|670.31|670.71|670.21|0
1614053700000|2021-02-23 04:15:00|670.91|670.41|670.81|670.31|671.01|670.51|670.81|670.31|0
1614054000000|2021-02-23 04:20:00|670.91|670.41|670.81|670.31|670.91|670.41|670.81|670.31|0
1614054300000|2021-02-23 04:25:00|670.71|670.21|670.91|670.41|670.91|670.41|670.61|670.11|0
1614054600000|2021-02-23 04:30:00|670.81|670.31|671.31|670.81|671.31|670.81|670.81|670.31|0
1614054900000|2021-02-23 04:35:00|671.21|670.71|671.51|671.01|671.51|671.01|671.11|670.61|0
1614055200000|2021-02-23 04:40:00|671.41|670.91|671.11|670.61|671.51|671.01|671.11|670.61|0
1614055500000|2021-02-23 04:45:00|671.21|670.71|671.31|670.81|671.31|670.81|671.21|670.71|0
1614055800000|2021-02-23 04:50:00|671.41|670.91|671.61|671.11|671.81|671.31|671.31|670.81|0
1614056100000|2021-02-23 04:55:00|671.71|671.21|671.81|671.31|671.81|671.31|671.61|671.11|0
1614056400000|2021-02-23 05:00:00|671.71|671.21|671.81|671.31|672.01|671.51|671.61|671.11|0
1614056700000|2021-02-23 05:05:00|671.91|671.41|671.81|671.31|672.01|671.51|671.81|671.31|0
1614057000000|2021-02-23 05:10:00|671.91|671.41|671.81|671.31|671.91|671.41|671.61|671.11|0
1614057300000|2021-02-23 05:15:00|671.71|671.21|671.51|671.01|671.71|671.21|671.51|671.01|0
1614057600000|2021-02-23 05:20:00|671.61|671.11|671.51|671.01|671.71|671.21|671.51|671.01|0
1614057900000|2021-02-23 05:25:00|671.61|671.11|671.71|671.21|671.71|671.21|671.61|671.11|0
1614058200000|2021-02-23 05:30:00|671.61|671.11|671.51|671.01|671.61|671.11|671.31|670.81|0
1614058500000|2021-02-23 05:35:00|671.61|671.11|671.71|671.21|671.71|671.21|671.51|671.01|0
1614058800000|2021-02-23 05:40:00|671.61|671.11|671.41|670.91|671.61|671.11|671.31|670.81|0
1614059100000|2021-02-23 05:45:00|671.51|671.01|671.51|671.01|671.51|671.01|671.31|670.81|0
1614059400000|2021-02-23 05:50:00|671.41|670.91|671.51|671.01|671.71|671.21|671.31|670.81|0
1614059700000|2021-02-23 05:55:00|671.61|671.11|671.31|670.81|671.71|671.21|671.31|670.81|0
1614060000000|2021-02-23 06:00:00|671.41|670.91|671.31|670.81|671.71|671.21|671.21|670.71|0
1614060300000|2021-02-23 06:05:00|671.21|670.71|671.21|670.71|671.31|670.81|671.11|670.61|0
1614060600000|2021-02-23 06:10:00|671.11|670.61|671.11|670.61|671.21|670.71|671.11|670.61|0
1614060900000|2021-02-23 06:15:00|671.01|670.51|671.01|670.51|671.01|670.51|670.81|670.31|0
1614061200000|2021-02-23 06:20:00|670.91|670.41|671.01|670.51|671.01|670.51|670.81|670.31|0
1614061500000|2021-02-23 06:25:00|670.71|670.21|669.51|669.01|670.71|670.21|669.51|669.01|0
1614061800000|2021-02-23 06:30:00|669.61|669.11|669.71|669.21|669.71|669.21|669.51|669.01|0
1614062100000|2021-02-23 06:35:00|669.61|669.11|669.31|668.81|669.61|669.11|669.31|668.81|0
1614062400000|2021-02-23 06:40:00|669.21|668.71|669.31|668.81|669.31|668.81|669.21|668.71|0
1614062700000|2021-02-23 06:45:00|669.21|668.71|669.01|668.51|669.31|668.81|669.01|668.51|0
1614063000000|2021-02-23 06:50:00|669.11|668.61|669.31|668.81|669.51|669.01|669.01|668.51|0
1614063300000|2021-02-23 06:55:00|669.41|668.91|669.51|669.01|669.71|669.21|669.31|668.81|0
1614063600000|2021-02-23 07:00:00|670.31|670.01|670.41|670.11|670.51|670.21|670.01|669.71|124
1614063900000|2021-02-23 07:05:00|670.31|670.01|669.51|669.21|670.31|670.01|669.51|669.21|63
1614064200000|2021-02-23 07:10:00|669.61|669.31|669.11|668.81|669.61|669.31|669.01|668.71|68
1614064500000|2021-02-23 07:15:00|669.21|668.91|669.61|669.31|669.71|669.41|669.11|668.81|103
1614064800000|2021-02-23 07:20:00|669.71|669.41|669.71|669.41|670.11|669.81|669.61|669.31|55
1614065100000|2021-02-23 07:25:00|669.81|669.51|669.51|669.21|669.91|669.61|669.51|669.21|36
1614065400000|2021-02-23 07:30:00|669.61|669.31|669.31|669.01|669.81|669.51|669.31|669.01|36
1614065700000|2021-02-23 07:35:00|669.41|669.11|669.51|669.21|669.71|669.41|669.41|669.11|119
1614066000000|2021-02-23 07:40:00|669.41|669.11|669.81|669.51|670.01|669.71|669.41|669.11|155
1614066300000|2021-02-23 07:45:00|669.71|669.41|670.01|669.71|670.01|669.71|669.71|669.41|81
1614066600000|2021-02-23 07:50:00|669.91|669.61|670.01|669.71|670.21|669.91|669.81|669.51|52
1614066900000|2021-02-23 07:55:00|669.91|669.61|670.11|669.81|670.11|669.81|669.71|669.41|76
1614067200000|2021-02-23 08:00:00|670.01|669.91|669.11|669.01|670.21|670.11|668.91|668.81|846
1614067500000|2021-02-23 08:05:00|669.01|668.91|667.71|667.61|669.31|669.21|667.31|667.21|415
1614067800000|2021-02-23 08:10:00|667.61|667.51|669.11|669.01|669.21|669.11|667.61|667.51|376
1614068100000|2021-02-23 08:15:00|669.21|669.11|666.41|666.31|669.21|669.11|666.41|666.31|405
1614068400000|2021-02-23 08:20:00|666.51|666.41|666.91|666.81|667.11|667.01|666.21|666.11|246
1614068700000|2021-02-23 08:25:00|666.81|666.71|664.91|664.81|667.01|666.91|664.81|664.71|397
1614069000000|2021-02-23 08:30:00|665.01|664.91|663.81|663.71|665.01|664.91|663.41|663.31|812
1614069300000|2021-02-23 08:35:00|663.91|663.81|664.31|664.21|664.31|664.21|663.41|663.31|245
1614069600000|2021-02-23 08:40:00|664.36|664.26|664.96|664.86|665.16|665.06|663.76|663.66|226
1614069900000|2021-02-23 08:45:00|664.86|664.76|663.86|663.76|664.86|664.76|663.86|663.76|165
1614070200000|2021-02-23 08:50:00|663.96|663.86|663.66|663.56|664.46|664.36|663.56|663.46|153
1614070500000|2021-02-23 08:55:00|663.76|663.66|664.06|663.96|664.16|664.06|663.66|663.56|185
1614070800000|2021-02-23 09:00:00|663.96|663.86|662.46|662.36|664.06|663.96|662.36|662.26|355
1614071100000|2021-02-23 09:05:00|662.36|662.26|662.16|662.06|662.96|662.86|661.96|661.86|249
1614071400000|2021-02-23 09:10:00|662.06|661.96|660.86|660.76|662.16|662.06|660.56|660.46|340
1614071700000|2021-02-23 09:15:00|660.76|660.66|661.16|661.06|661.36|661.26|660.76|660.66|282
1614072000000|2021-02-23 09:20:00|661.06|660.96|660.76|660.66|661.36|661.26|660.66|660.56|146
1614072300000|2021-02-23 09:25:00|660.66|660.56|659.16|659.06|660.76|660.66|659.16|659.06|369
1614072600000|2021-02-23 09:30:00|659.26|659.16|658.66|658.56|659.76|659.66|658.66|658.56|378
1614072900000|2021-02-23 09:35:00|658.56|658.46|659.76|659.66|660.36|660.26|658.46|658.36|248
1614073200000|2021-02-23 09:40:00|659.86|659.76|660.06|659.96|660.26|660.16|659.06|658.96|180
1614073500000|2021-02-23 09:45:00|660.16|660.06|658.76|658.66|660.26|660.16|658.36|658.26|174
1614073800000|2021-02-23 09:50:00|658.86|658.76|658.56|658.46|659.16|659.06|658.36|658.26|181
1614074100000|2021-02-23 09:55:00|658.46|658.36|657.96|657.86|658.56|658.46|657.66|657.56|236
1614074400000|2021-02-23 10:00:00|657.86|657.76|657.96|657.86|658.76|658.66|657.76|657.66|190
1614074700000|2021-02-23 10:05:00|657.86|657.76|657.26|657.16|657.96|657.86|657.16|657.06|248
1614075000000|2021-02-23 10:10:00|657.16|657.06|656.56|656.46|657.46|657.36|656.36|656.26|285
1614075300000|2021-02-23 10:15:00|656.46|656.36|656.96|656.86|657.66|657.56|656.06|655.96|279
1614075600000|2021-02-23 10:20:00|656.86|656.76|656.36|656.26|657.06|656.96|656.16|656.06|164
1614075900000|2021-02-23 10:25:00|656.46|656.36|655.76|655.66|656.56|656.46|655.56|655.46|157
1614076200000|2021-02-23 10:30:00|655.66|655.56|654.26|654.16|655.76|655.66|653.96|653.86|337
1614076500000|2021-02-23 10:35:00|654.36|654.26|655.16|655.06|655.16|655.06|654.06|653.96|240
1614076800000|2021-02-23 10:40:00|655.06|654.96|654.96|654.86|655.06|654.96|654.36|654.26|206
1614077100000|2021-02-23 10:45:00|654.86|654.76|656.46|656.36|656.46|656.36|654.66|654.56|286
1614077400000|2021-02-23 10:50:00|656.36|656.26|658.06|657.96|658.26|658.16|656.16|656.06|473
1614077700000|2021-02-23 10:55:00|658.16|658.06|658.56|658.46|658.66|658.56|657.46|657.36|293
1614078000000|2021-02-23 11:00:00|658.46|658.36|657.36|657.26|658.56|658.46|657.16|657.06|302
1614078300000|2021-02-23 11:05:00|657.46|657.36|657.86|657.76|657.96|657.86|657.36|657.26|141
1614078600000|2021-02-23 11:10:00|657.96|657.86|658.36|658.26|658.56|658.46|657.56|657.46|192
1614078900000|2021-02-23 11:15:00|658.46|658.36|657.56|657.46|658.56|658.46|657.46|657.36|123
1614079200000|2021-02-23 11:20:00|657.46|657.36|657.96|657.86|658.16|658.06|657.46|657.36|117
1614079500000|2021-02-23 11:25:00|658.06|657.96|658.46|658.36|658.66|658.56|657.96|657.86|179
1614079800000|2021-02-23 11:30:00|658.36|658.26|658.66|658.56|658.66|658.56|658.16|658.06|151
1614080100000|2021-02-23 11:35:00|658.56|658.46|659.16|659.06|659.36|659.26|658.56|658.46|105
1614080400000|2021-02-23 11:40:00|659.06|658.96|659.56|659.46|659.86|659.76|658.96|658.86|159
1614080700000|2021-02-23 11:45:00|659.66|659.56|659.66|659.56|659.96|659.86|659.56|659.46|119
1614081000000|2021-02-23 11:50:00|659.76|659.66|659.46|659.36|660.16|660.06|659.36|659.26|214
1614081300000|2021-02-23 11:55:00|659.56|659.46|659.86|659.76|660.06|659.96|659.46|659.36|93
1614081600000|2021-02-23 12:00:00|659.96|659.86|660.46|660.36|660.66|660.56|659.86|659.76|110
1614081900000|2021-02-23 12:05:00|660.56|660.46|660.86|660.76|660.86|660.76|660.26|660.16|69
1614082200000|2021-02-23 12:10:00|660.96|660.86|661.06|660.96|661.16|661.06|660.46|660.36|64
1614082500000|2021-02-23 12:15:00|660.96|660.86|661.36|661.26|661.46|661.36|660.96|660.86|111
1614082800000|2021-02-23 12:20:00|661.46|661.36|661.86|661.76|662.16|662.06|661.36|661.26|105
1614083100000|2021-02-23 12:25:00|661.96|661.86|661.96|661.86|662.06|661.96|661.76|661.66|50
1614083400000|2021-02-23 12:30:00|661.86|661.76|661.76|661.66|662.46|662.36|661.66|661.56|128
1614083700000|2021-02-23 12:35:00|661.86|661.76|661.66|661.56|661.86|661.76|661.56|661.46|112
1614084000000|2021-02-23 12:40:00|661.61|661.51|662.31|662.21|662.41|662.31|661.61|661.51|110
1614084300000|2021-02-23 12:45:00|662.21|662.11|662.21|662.11|662.41|662.31|662.01|661.91|76
1614084600000|2021-02-23 12:50:00|662.11|662.01|663.01|662.91|663.01|662.91|662.11|662.01|109
1614084900000|2021-02-23 12:55:00|662.91|662.81|662.91|662.81|663.21|663.11|662.81|662.71|82
1614085200000|2021-02-23 13:00:00|662.81|662.71|662.71|662.61|663.11|663.01|662.71|662.61|123
1614085500000|2021-02-23 13:05:00|662.81|662.71|662.61|662.51|663.01|662.91|662.61|662.51|137
1614085800000|2021-02-23 13:10:00|662.51|662.41|661.91|661.81|662.61|662.51|661.91|661.81|149
1614086100000|2021-02-23 13:15:00|661.81|661.71|661.61|661.51|662.01|661.91|661.21|661.11|258
1614086400000|2021-02-23 13:20:00|661.51|661.41|662.01|661.91|662.01|661.91|661.31|661.21|135
1614086700000|2021-02-23 13:25:00|662.11|662.01|662.21|662.11|662.51|662.41|661.81|661.71|131
1614087000000|2021-02-23 13:30:00|662.11|662.01|662.41|662.31|662.51|662.41|662.01|661.91|133
1614087300000|2021-02-23 13:35:00|662.31|662.21|661.71|661.61|662.41|662.31|661.41|661.31|115
1614087600000|2021-02-23 13:40:00|661.61|661.51|661.31|661.21|661.61|661.51|661.01|660.91|127
1614087900000|2021-02-23 13:45:00|661.21|661.11|661.11|661.01|661.31|661.21|660.81|660.71|123
1614088200000|2021-02-23 13:50:00|661.21|661.11|661.61|661.51|661.61|661.51|661.11|661.01|60
1614088500000|2021-02-23 13:55:00|661.51|661.41|661.41|661.31|661.71|661.61|661.31|661.21|39
1614088800000|2021-02-23 14:00:00|661.31|661.21|661.01|660.91|661.61|661.51|661.01|660.91|132
1614089100000|2021-02-23 14:05:00|660.91|660.81|660.71|660.61|661.11|661.01|660.61|660.51|86
1614089400000|2021-02-23 14:10:00|660.61|660.51|660.41|660.31|660.81|660.71|660.01|659.91|174
1614089700000|2021-02-23 14:15:00|660.51|660.41|660.91|660.81|661.11|661.01|660.41|660.31|74
1614090000000|2021-02-23 14:20:00|661.01|660.91|661.01|660.91|661.11|661.01|660.61|660.51|58
1614090300000|2021-02-23 14:25:00|660.91|660.81|661.21|661.11|661.31|661.21|660.91|660.81|64
1614090600000|2021-02-23 14:30:00|661.11|661.01|659.21|659.11|661.31|661.21|659.11|659.01|324
1614090900000|2021-02-23 14:35:00|659.11|659.01|658.81|658.71|659.41|659.31|658.31|658.21|505
1614091200000|2021-02-23 14:40:00|658.71|658.61|656.61|656.51|659.01|658.91|656.51|656.41|604
1614091500000|2021-02-23 14:45:00|656.51|656.41|654.91|654.81|656.71|656.61|654.91|654.81|575
1614091800000|2021-02-23 14:50:00|654.81|654.71|657.11|657.01|657.21|657.11|654.51|654.41|617
1614092100000|2021-02-23 14:55:00|656.91|656.81|658.11|658.01|658.31|658.21|656.91|656.81|275
1614092400000|2021-02-23 15:00:00|658.01|657.91|659.61|659.51|659.71|659.61|657.51|657.41|290
1614092700000|2021-02-23 15:05:00|659.71|659.61|660.51|660.41|660.81|660.71|658.91|658.81|290
1614093000000|2021-02-23 15:10:00|660.48|660.38|660.68|660.58|661.28|661.18|660.28|660.18|273
1614093300000|2021-02-23 15:15:00|660.58|660.48|659.98|659.88|660.58|660.48|659.58|659.48|249
1614093600000|2021-02-23 15:20:00|660.08|659.98|662.18|662.08|662.28|662.18|659.68|659.58|234
1614093900000|2021-02-23 15:25:00|662.08|661.98|661.88|661.78|662.28|662.18|661.48|661.38|164
1614094200000|2021-02-23 15:30:00|661.78|661.68|661.58|661.48|661.88|661.78|660.68|660.58|253
1614094500000|2021-02-23 15:35:00|661.68|661.58|661.68|661.58|661.98|661.88|660.88|660.78|154
1614094800000|2021-02-23 15:40:00|661.78|661.68|662.68|662.58|662.68|662.58|661.38|661.28|234
1614095100000|2021-02-23 15:45:00|662.58|662.48|663.18|663.08|663.78|663.68|662.38|662.28|332
1614095400000|2021-02-23 15:50:00|663.28|663.18|663.38|663.28|663.48|663.38|662.38|662.28|151
1614095700000|2021-02-23 15:55:00|663.28|663.18|662.88|662.78|663.38|663.28|662.48|662.38|118
1614096000000|2021-02-23 16:00:00|662.78|662.68|664.38|664.28|664.38|664.28|662.68|662.58|238
1614096300000|2021-02-23 16:05:00|664.28|664.18|663.78|663.68|664.38|664.28|663.38|663.28|239
1614096600000|2021-02-23 16:10:00|663.88|663.78|663.58|663.48|663.98|663.88|663.08|662.98|208
1614096900000|2021-02-23 16:15:00|663.78|663.68|662.68|662.58|664.28|664.18|662.68|662.58|428
1614097200000|2021-02-23 16:20:00|662.78|662.68|662.88|662.78|663.18|663.08|662.18|662.08|282
1614097500000|2021-02-23 16:25:00|662.98|662.88|663.38|663.28|663.48|663.38|662.68|662.58|417
1614097800000|2021-02-23 16:30:00|663.48|663.18|664.28|663.98|664.48|664.18|663.08|662.78|906
1614098100000|2021-02-23 16:35:00|664.18|663.88|663.58|663.28|664.48|664.18|663.58|663.28|241
1614098400000|2021-02-23 16:40:00|663.68|663.38|662.58|662.28|663.68|663.38|661.98|661.68|242
1614098700000|2021-02-23 16:45:00|662.48|662.18|662.18|661.88|662.88|662.58|662.18|661.88|125
1614099000000|2021-02-23 16:50:00|662.28|661.98|662.88|662.58|663.18|662.88|662.18|661.88|64
1614099300000|2021-02-23 16:55:00|662.78|662.48|662.38|662.08|662.78|662.48|662.08|661.78|44
1614099600000|2021-02-23 17:00:00|662.28|661.98|661.68|661.38|662.28|661.98|661.48|661.18|84
1614099900000|2021-02-23 17:05:00|661.58|661.28|661.58|661.28|661.88|661.58|661.28|660.98|45
1614100200000|2021-02-23 17:10:00|661.48|661.18|661.78|661.48|662.28|661.98|661.38|661.08|77
1614100500000|2021-02-23 17:15:00|661.68|661.38|662.68|662.38|662.98|662.68|661.38|661.08|80
1614100800000|2021-02-23 17:20:00|662.58|662.28|662.68|662.38|662.88|662.58|661.88|661.58|32
1614101100000|2021-02-23 17:25:00|662.78|662.48|662.78|662.48|663.08|662.78|662.68|662.38|49
1614101400000|2021-02-23 17:30:00|662.68|662.38|663.28|662.98|663.68|663.38|662.58|662.28|146
1614101700000|2021-02-23 17:35:00|663.18|662.88|661.88|661.58|663.18|662.88|661.68|661.38|47
1614102000000|2021-02-23 17:40:00|661.78|661.48|661.68|661.38|661.98|661.68|661.58|661.28|31
1614102300000|2021-02-23 17:45:00|661.58|661.28|661.68|661.38|661.98|661.68|661.48|661.18|25
1614102600000|2021-02-23 17:50:00|661.58|661.28|662.78|662.48|662.78|662.48|661.28|660.98|34
1614102900000|2021-02-23 17:55:00|662.68|662.38|661.68|661.38|662.88|662.58|661.48|661.18|58
1614103200000|2021-02-23 18:00:00|661.58|661.28|662.38|662.08|662.88|662.58|661.38|661.08|33
1614103500000|2021-02-23 18:05:00|662.48|662.18|662.58|662.28|662.68|662.38|662.28|661.98|22
1614103800000|2021-02-23 18:10:00|662.68|662.38|662.88|662.58|663.08|662.78|662.38|662.08|5
1614104100000|2021-02-23 18:15:00|662.98|662.68|663.18|662.88|663.28|662.98|662.78|662.48|62
1614104400000|2021-02-23 18:20:00|663.28|662.98|663.68|663.38|663.78|663.48|663.18|662.88|37
1614104700000|2021-02-23 18:25:00|663.78|663.48|663.88|663.58|663.98|663.68|663.78|663.48|29
1614105000000|2021-02-23 18:30:00|663.98|663.68|663.88|663.58|663.98|663.68|663.68|663.38|9
1614105300000|2021-02-23 18:35:00|663.78|663.48|663.88|663.58|663.98|663.68|663.68|663.38|9
1614105600000|2021-02-23 18:40:00|663.78|663.48|663.08|662.78|663.78|663.48|663.08|662.78|17
1614105900000|2021-02-23 18:45:00|663.18|662.88|662.98|662.68|663.28|662.98|662.88|662.58|11
1614106200000|2021-02-23 18:50:00|662.88|662.58|662.78|662.48|663.18|662.88|662.68|662.38|8
1614106500000|2021-02-23 18:55:00|662.88|662.58|663.68|663.38|663.98|663.68|662.88|662.58|23
1614106800000|2021-02-23 19:00:00|663.58|663.28|663.68|663.38|664.08|663.78|663.38|663.08|11
1614107100000|2021-02-23 19:05:00|663.78|663.48|664.08|663.78|664.38|664.08|663.68|663.38|14
1614107400000|2021-02-23 19:10:00|664.18|663.88|664.18|663.88|664.38|664.08|663.98|663.68|1
1614107700000|2021-02-23 19:15:00|664.28|663.98|664.28|663.98|664.48|664.18|664.08|663.78|6
1614108000000|2021-02-23 19:20:00|664.38|664.08|664.58|664.28|664.58|664.28|664.18|663.88|22
1614108300000|2021-02-23 19:25:00|664.68|664.38|664.68|664.38|664.78|664.48|664.48|664.18|17
1614108600000|2021-02-23 19:30:00|664.58|664.28|663.78|663.48|664.88|664.58|663.78|663.48|42
1614108900000|2021-02-23 19:35:00|663.68|663.38|663.58|663.28|663.88|663.58|663.48|663.18|36
1614109200000|2021-02-23 19:40:00|663.68|663.38|664.38|664.08|664.48|664.18|663.68|663.38|26
1614109500000|2021-02-23 19:45:00|664.48|664.18|664.78|664.48|664.88|664.58|664.38|664.08|56
1614109800000|2021-02-23 19:50:00|664.68|664.38|665.48|665.18|665.68|665.38|664.68|664.38|60
1614110100000|2021-02-23 19:55:00|665.38|665.08|665.88|665.58|665.88|665.58|665.18|664.88|26
1614110400000|2021-02-23 20:00:00|665.78|665.48|665.68|665.38|665.78|665.48|665.48|665.18|24
1614110700000|2021-02-23 20:05:00|665.78|665.48|666.48|666.18|666.58|666.28|665.68|665.38|59
1614111000000|2021-02-23 20:10:00|666.68|666.38|666.78|666.48|666.78|666.48|666.18|665.88|64
1614111300000|2021-02-23 20:15:00|666.68|666.38|666.68|666.38|666.78|666.48|666.38|666.08|27
1614111600000|2021-02-23 20:20:00|666.58|666.28|666.68|666.38|666.78|666.48|666.48|666.18|35
1614111900000|2021-02-23 20:25:00|666.58|666.28|667.38|667.08|667.48|667.18|666.58|666.28|60
1614112200000|2021-02-23 20:30:00|667.28|666.98|666.98|666.68|667.28|666.98|666.88|666.58|21
1614112500000|2021-02-23 20:35:00|667.08|666.78|667.08|666.78|667.38|667.08|667.08|666.78|27
1614112800000|2021-02-23 20:40:00|667.18|666.88|666.78|666.48|667.28|666.98|666.68|666.38|26
1614113100000|2021-02-23 20:45:00|666.68|666.38|666.58|666.28|666.88|666.58|666.58|666.28|16
1614113400000|2021-02-23 20:50:00|666.48|666.18|665.98|665.68|666.48|666.18|665.88|665.58|27
1614113700000|2021-02-23 20:55:00|665.88|665.58|665.68|665.38|665.98|665.68|665.58|665.28|56
1614114000000|2021-02-23 21:00:00|665.78|665.28|665.88|665.38|666.58|666.08|665.78|665.28|0
1614114300000|2021-02-23 21:05:00|665.98|665.48|665.88|665.38|665.98|665.48|665.48|664.98|0
1614114600000|2021-02-23 21:10:00|665.98|665.48|665.68|665.18|665.98|665.48|665.58|665.08|0
1614114900000|2021-02-23 21:15:00|665.58|665.08|665.58|665.08|665.68|665.18|665.58|665.08|0
1614115200000|2021-02-23 21:20:00|665.68|665.18|665.68|665.18|665.68|665.18|665.58|665.08|0
1614115500000|2021-02-23 21:25:00|665.58|665.08|665.68|665.18|665.68|665.18|665.58|665.08|0
1614115800000|2021-02-23 21:30:00|665.78|665.28|665.58|665.08|665.78|665.28|665.38|664.88|0
1614116100000|2021-02-23 21:35:00|665.68|665.18|665.78|665.28|665.88|665.38|665.58|665.08|0
1614116400000|2021-02-23 21:40:00|665.68|665.18|665.68|665.18|665.78|665.28|665.58|665.08|0
1614116700000|2021-02-23 21:45:00|665.58|665.08|665.58|665.08|665.68|665.18|665.48|664.98|0
1614117000000|2021-02-23 21:50:00|665.48|664.98|665.28|664.78|665.58|665.08|665.28|664.78|0
1614117300000|2021-02-23 21:55:00|665.38|664.88|665.78|665.28|665.78|665.28|665.28|664.78|0
1614117600000|2021-02-23 22:00:00|665.68|665.18|665.68|665.18|665.68|665.18|665.68|665.18|0
1614117900000|2021-02-23 22:05:00|665.58|665.08|665.58|665.08|665.58|665.08|665.58|665.08|0
1614118200000|2021-02-23 22:10:00|665.68|665.18|665.68|665.18|665.78|665.28|665.68|665.18|0
1614118800000|2021-02-23 22:20:00|665.78|665.28|665.78|665.28|665.78|665.28|665.68|665.18|0
1614119100000|2021-02-23 22:25:00|665.68|665.18|665.68|665.18|665.78|665.28|665.68|665.18|0
1614119400000|2021-02-23 22:30:00|665.78|665.28|665.78|665.28|665.78|665.28|665.68|665.18|0
1614120000000|2021-02-23 22:40:00|665.88|665.38|665.78|665.28|665.88|665.38|665.78|665.28|0
1614120300000|2021-02-23 22:45:00|665.68|665.18|665.68|665.18|665.78|665.28|665.68|665.18|0
1614120600000|2021-02-23 22:50:00|665.78|665.28|665.68|665.18|665.78|665.28|665.68|665.18|0
1614120900000|2021-02-23 22:55:00|665.78|665.28|665.78|665.28|665.78|665.28|665.78|665.28|0
1614121200000|2021-02-23 23:00:00|665.88|665.38|665.48|664.98|666.18|665.68|665.48|664.98|0
1614121500000|2021-02-23 23:05:00|665.58|665.08|665.58|665.08|665.78|665.28|665.48|664.98|0
1614121800000|2021-02-23 23:10:00|665.68|665.18|665.38|664.88|665.98|665.48|665.18|664.68|0
1614122100000|2021-02-23 23:15:00|665.28|664.78|664.58|664.08|665.38|664.88|664.48|663.98|0
1614122400000|2021-02-23 23:20:00|664.68|664.18|664.68|664.18|664.78|664.28|664.48|663.98|0
1614122700000|2021-02-23 23:25:00|664.78|664.28|664.48|663.98|664.98|664.48|664.28|663.78|0
1614123000000|2021-02-23 23:30:00|664.38|663.88|665.38|664.88|665.38|664.88|664.28|663.78|0
1614123300000|2021-02-23 23:35:00|665.28|664.78|665.98|665.48|665.98|665.48|665.18|664.68|0
1614123600000|2021-02-23 23:40:00|665.88|665.38|665.58|665.08|665.98|665.48|665.58|665.08|0
1614123900000|2021-02-23 23:45:00|665.48|664.98|665.48|664.98|665.78|665.28|665.38|664.88|0
1614124200000|2021-02-23 23:50:00|665.58|665.08|665.38|664.88|665.68|665.18|665.38|664.88|0
1614124500000|2021-02-23 23:55:00|665.48|664.98|665.18|664.68|665.48|664.98|665.18|664.68|0
1614124800000|2021-02-24 00:00:00|665.28|664.78|665.38|664.88|665.88|665.38|665.18|664.68|0
1614125100000|2021-02-24 00:05:00|665.48|664.98|664.68|664.18|665.48|664.98|664.58|664.08|0
1614125400000|2021-02-24 00:10:00|664.78|664.28|664.88|664.38|664.98|664.48|664.48|663.98|0
1614125700000|2021-02-24 00:15:00|664.78|664.28|664.58|664.08|664.98|664.48|664.38|663.88|0
1614126000000|2021-02-24 00:20:00|664.48|663.98|664.88|664.38|664.98|664.48|664.38|663.88|0
1614126300000|2021-02-24 00:25:00|664.78|664.28|664.38|663.88|664.88|664.38|664.38|663.88|0
1614126600000|2021-02-24 00:30:00|664.48|663.98|664.98|664.48|665.08|664.58|664.48|663.98|0
1614126900000|2021-02-24 00:35:00|664.88|664.38|665.68|665.18|665.68|665.18|664.88|664.38|0
1614127200000|2021-02-24 00:40:00|665.58|665.08|665.48|664.98|665.58|665.08|665.38|664.88|0
1614127500000|2021-02-24 00:45:00|665.38|664.88|665.28|664.78|665.48|664.98|665.18|664.68|0
1614127800000|2021-02-24 00:50:00|665.18|664.68|664.68|664.18|665.18|664.68|664.68|664.18|0
1614128100000|2021-02-24 00:55:00|664.78|664.28|665.08|664.58|665.08|664.58|664.58|664.08|0
1614128400000|2021-02-24 01:00:00|664.98|664.48|665.68|665.18|665.88|665.38|664.98|664.48|0
1614128700000|2021-02-24 01:05:00|665.88|665.38|666.28|665.78|666.58|666.08|665.78|665.28|0
1614129000000|2021-02-24 01:10:00|666.38|665.88|666.48|665.98|666.88|666.38|666.38|665.88|0
1614129300000|2021-02-24 01:15:00|666.38|665.88|666.98|666.48|667.18|666.68|666.28|665.78|0
1614129600000|2021-02-24 01:20:00|666.88|666.38|666.98|666.48|667.28|666.78|666.78|666.28|0
1614129900000|2021-02-24 01:25:00|666.88|666.38|666.48|665.98|666.98|666.48|666.48|665.98|0
1614130200000|2021-02-24 01:30:00|666.58|666.08|666.88|666.38|666.88|666.38|666.38|665.88|0
1614130500000|2021-02-24 01:35:00|666.98|666.48|666.38|665.88|666.98|666.48|665.98|665.48|0
1614130800000|2021-02-24 01:40:00|666.48|665.98|666.68|666.18|666.78|666.28|666.08|665.58|0
1614131100000|2021-02-24 01:45:00|666.78|666.28|666.98|666.48|667.08|666.58|666.48|665.98|0
1614131400000|2021-02-24 01:50:00|666.88|666.38|666.68|666.18|667.18|666.68|666.68|666.18|0
1614131700000|2021-02-24 01:55:00|666.78|666.28|666.38|665.88|666.88|666.38|666.18|665.68|0
1614132000000|2021-02-24 02:00:00|666.48|665.98|666.08|665.58|666.68|666.18|665.88|665.38|0
1614132300000|2021-02-24 02:05:00|665.98|665.48|666.08|665.58|666.18|665.68|665.88|665.38|0
1614132600000|2021-02-24 02:10:00|665.98|665.48|666.08|665.58|666.18|665.68|665.88|665.38|0
1614132900000|2021-02-24 02:15:00|665.98|665.48|666.08|665.58|666.38|665.88|665.98|665.48|0
1614133200000|2021-02-24 02:20:00|665.98|665.48|666.28|665.78|666.28|665.78|665.78|665.28|0
1614133500000|2021-02-24 02:25:00|666.18|665.68|666.08|665.58|666.28|665.78|665.98|665.48|0
1614133800000|2021-02-24 02:30:00|666.18|665.68|665.88|665.38|666.28|665.78|665.68|665.18|0
1614134100000|2021-02-24 02:35:00|665.78|665.28|666.08|665.58|666.08|665.58|665.68|665.18|0
1614134400000|2021-02-24 02:40:00|665.98|665.48|665.68|665.18|666.08|665.58|665.58|665.08|0
1614134700000|2021-02-24 02:45:00|665.58|665.08|665.38|664.88|665.68|665.18|665.38|664.88|0
1614135000000|2021-02-24 02:50:00|665.18|664.68|664.88|664.38|665.18|664.68|664.68|664.18|0
1614135300000|2021-02-24 02:55:00|664.78|664.28|665.08|664.58|665.08|664.58|664.68|664.18|0
1614135600000|2021-02-24 03:00:00|665.18|664.68|665.68|665.18|665.68|665.18|665.08|664.58|0
1614135900000|2021-02-24 03:05:00|665.58|665.08|665.18|664.68|665.68|665.18|665.18|664.68|0
1614136200000|2021-02-24 03:10:00|665.08|664.58|664.58|664.08|665.08|664.58|664.38|663.88|0
1614136500000|2021-02-24 03:15:00|664.68|664.18|664.38|663.88|664.68|664.18|664.28|663.78|0
1614136800000|2021-02-24 03:20:00|664.28|663.78|664.18|663.68|664.68|664.18|664.18|663.68|0
1614137100000|2021-02-24 03:25:00|664.08|663.58|664.08|663.58|664.38|663.88|663.98|663.48|0
1614137400000|2021-02-24 03:30:00|663.98|663.48|664.38|663.88|664.38|663.88|663.88|663.38|0
1614137700000|2021-02-24 03:35:00|664.48|663.98|664.48|663.98|664.48|663.98|664.18|663.68|0
1614138000000|2021-02-24 03:40:00|664.38|663.88|664.68|664.18|664.88|664.38|664.38|663.88|0
1614138300000|2021-02-24 03:45:00|664.78|664.28|664.68|664.18|664.88|664.38|664.48|663.98|0
1614138600000|2021-02-24 03:50:00|664.78|664.28|664.48|663.98|664.88|664.38|664.38|663.88|0
1614138900000|2021-02-24 03:55:00|664.38|663.88|664.68|664.18|664.68|664.18|664.38|663.88|0
1614139200000|2021-02-24 04:00:00|664.78|664.28|664.78|664.28|664.88|664.38|664.68|664.18|0
1614139500000|2021-02-24 04:05:00|664.68|664.18|664.48|663.98|664.78|664.28|664.48|663.98|0
1614139800000|2021-02-24 04:10:00|664.58|664.08|664.68|664.18|664.78|664.28|664.48|663.98|0
1614140100000|2021-02-24 04:15:00|664.58|664.08|664.78|664.28|664.98|664.48|664.58|664.08|0
1614140400000|2021-02-24 04:20:00|664.88|664.38|665.08|664.58|665.18|664.68|664.78|664.28|0
1614140700000|2021-02-24 04:25:00|665.18|664.68|665.28|664.78|665.48|664.98|665.08|664.58|0
1614141000000|2021-02-24 04:30:00|665.18|664.68|665.38|664.88|665.48|664.98|665.18|664.68|0
1614141300000|2021-02-24 04:35:00|665.48|664.98|665.28|664.78|665.48|664.98|665.18|664.68|0
1614141600000|2021-02-24 04:40:00|665.38|664.88|665.18|664.68|665.38|664.88|665.18|664.68|0
1614141900000|2021-02-24 04:45:00|665.08|664.58|664.98|664.48|665.28|664.78|664.98|664.48|0
1614142200000|2021-02-24 04:50:00|665.08|664.58|665.18|664.68|665.18|664.68|664.98|664.48|0
1614142500000|2021-02-24 04:55:00|665.08|664.58|664.78|664.28|665.18|664.68|664.78|664.28|0
1614142800000|2021-02-24 05:00:00|664.68|664.18|664.18|663.68|664.98|664.48|664.18|663.68|0
1614143100000|2021-02-24 05:05:00|664.08|663.58|663.88|663.38|664.28|663.78|663.88|663.38|0
1614143400000|2021-02-24 05:10:00|663.98|663.48|663.28|662.78|663.98|663.48|663.08|662.58|0
1614143700000|2021-02-24 05:15:00|663.18|662.68|663.48|662.98|663.78|663.28|663.18|662.68|0
1614144000000|2021-02-24 05:20:00|663.58|663.08|663.38|662.88|663.68|663.18|663.38|662.88|0
1614144300000|2021-02-24 05:25:00|663.48|662.98|663.38|662.88|663.48|662.98|663.18|662.68|0
1614144600000|2021-02-24 05:30:00|663.28|662.78|662.98|662.48|663.28|662.78|662.78|662.28|0
1614144900000|2021-02-24 05:35:00|663.08|662.58|663.18|662.68|663.18|662.68|662.98|662.48|0
1614145200000|2021-02-24 05:40:00|663.28|662.78|663.18|662.68|663.38|662.88|662.88|662.38|0
1614145500000|2021-02-24 05:45:00|663.08|662.58|662.68|662.18|663.18|662.68|662.48|661.98|0
1614145800000|2021-02-24 05:50:00|662.78|662.28|662.58|662.08|662.88|662.38|662.38|661.88|0
1614146100000|2021-02-24 05:55:00|662.48|661.98|662.38|661.88|662.68|662.18|662.38|661.88|0
1614146400000|2021-02-24 06:00:00|662.48|661.98|661.98|661.48|662.48|661.98|661.68|661.18|0
1614146700000|2021-02-24 06:05:00|661.88|661.38|661.68|661.18|661.98|661.48|661.68|661.18|0
1614147000000|2021-02-24 06:10:00|661.78|661.28|661.88|661.38|661.88|661.38|661.48|660.98|0
1614147300000|2021-02-24 06:15:00|661.78|661.28|661.28|660.78|661.88|661.38|661.28|660.78|0
1614147600000|2021-02-24 06:20:00|661.38|660.88|661.78|661.28|661.78|661.28|661.38|660.88|0
1614147900000|2021-02-24 06:25:00|661.88|661.38|662.38|661.88|662.38|661.88|661.68|661.18|0
1614148200000|2021-02-24 06:30:00|662.48|661.98|662.38|661.88|662.58|662.08|662.18|661.68|0
1614148500000|2021-02-24 06:35:00|662.28|661.78|662.48|661.98|662.58|662.08|662.18|661.68|0
1614148800000|2021-02-24 06:40:00|662.58|662.08|662.78|662.28|662.88|662.38|662.58|662.08|0
1614149100000|2021-02-24 06:45:00|662.68|662.18|662.68|662.18|662.68|662.18|662.38|661.88|0
1614149400000|2021-02-24 06:50:00|662.78|662.28|662.48|661.98|662.78|662.28|662.48|661.98|0
1614149700000|2021-02-24 06:55:00|662.38|661.88|662.08|661.58|662.48|661.98|662.08|661.58|0
1614150000000|2021-02-24 07:00:00|661.98|661.68|661.68|661.38|662.68|662.38|661.48|661.18|210
1614150300000|2021-02-24 07:05:00|661.58|661.28|662.98|662.68|663.08|662.78|661.58|661.28|76
1614150600000|2021-02-24 07:10:00|662.88|662.58|663.08|662.78|663.18|662.88|662.48|662.18|85
1614150900000|2021-02-24 07:15:00|662.98|662.68|662.68|662.38|663.18|662.88|662.38|662.08|88
1614151200000|2021-02-24 07:20:00|662.78|662.48|663.48|663.18|663.58|663.28|662.78|662.48|115
1614151500000|2021-02-24 07:25:00|663.38|663.08|664.28|663.98|664.28|663.98|663.28|662.98|101
1614151800000|2021-02-24 07:30:00|664.18|663.88|663.58|663.28|664.38|664.08|663.48|663.18|112
1614152100000|2021-02-24 07:35:00|663.68|663.38|664.38|664.08|664.48|664.18|663.48|663.18|105
1614152400000|2021-02-24 07:40:00|664.48|664.18|664.48|664.18|664.68|664.38|664.38|664.08|41
1614152700000|2021-02-24 07:45:00|664.58|664.28|663.98|663.68|664.68|664.38|663.88|663.58|30
1614153000000|2021-02-24 07:50:00|664.08|663.78|663.68|663.38|664.18|663.88|663.68|663.38|60
1614153300000|2021-02-24 07:55:00|663.58|663.28|663.88|663.58|664.08|663.78|663.18|662.88|96
1614153600000|2021-02-24 08:00:00|663.78|663.68|664.48|664.38|664.68|664.58|662.78|662.68|404
1614153900000|2021-02-24 08:05:00|664.58|664.48|664.48|664.38|664.98|664.88|664.08|663.98|540
1614154200000|2021-02-24 08:10:00|664.58|664.48|663.88|663.78|664.98|664.88|663.08|662.98|309
1614154500000|2021-02-24 08:15:00|663.98|663.88|664.98|664.88|665.18|665.08|663.58|663.48|291
1614154800000|2021-02-24 08:20:00|664.88|664.78|664.38|664.28|665.18|665.08|664.18|664.08|203
1614155100000|2021-02-24 08:25:00|664.28|664.18|663.18|663.08|664.38|664.28|663.08|662.98|167
1614155400000|2021-02-24 08:30:00|663.28|663.18|663.68|663.58|664.08|663.98|663.08|662.98|225
1614155700000|2021-02-24 08:35:00|663.78|663.68|662.38|662.28|663.88|663.78|662.38|662.28|256
1614156000000|2021-02-24 08:40:00|662.33|662.23|661.73|661.63|662.43|662.33|661.63|661.53|136
1614156300000|2021-02-24 08:45:00|661.63|661.53|661.53|661.43|661.83|661.73|661.13|661.03|163
1614156600000|2021-02-24 08:50:00|661.63|661.53|662.23|662.13|662.53|662.43|661.43|661.33|134
1614156900000|2021-02-24 08:55:00|662.33|662.23|664.23|664.13|664.23|664.13|661.93|661.83|335
1614157200000|2021-02-24 09:00:00|664.13|664.03|662.93|662.83|664.33|664.23|662.93|662.83|162
1614157500000|2021-02-24 09:05:00|663.03|662.93|661.73|661.63|663.03|662.93|661.73|661.63|173
1614157800000|2021-02-24 09:10:00|661.63|661.53|661.13|661.03|661.83|661.73|660.83|660.73|190
1614158100000|2021-02-24 09:15:00|661.23|661.13|662.33|662.23|662.43|662.33|661.23|661.13|206
1614158400000|2021-02-24 09:20:00|662.43|662.33|662.53|662.43|663.03|662.93|662.33|662.23|122
1614158700000|2021-02-24 09:25:00|662.43|662.33|662.73|662.63|662.93|662.83|662.33|662.23|64
1614159000000|2021-02-24 09:30:00|662.63|662.53|662.63|662.53|662.73|662.63|662.23|662.13|45
1614159300000|2021-02-24 09:35:00|662.73|662.63|662.33|662.23|662.93|662.83|662.33|662.23|86
1614159600000|2021-02-24 09:40:00|662.23|662.13|662.53|662.43|662.83|662.73|662.13|662.03|93
1614159900000|2021-02-24 09:45:00|662.63|662.53|662.93|662.83|662.93|662.83|662.43|662.33|41
1614160200000|2021-02-24 09:50:00|662.83|662.73|663.23|663.13|663.23|663.13|662.83|662.73|88
1614160500000|2021-02-24 09:55:00|663.33|663.23|662.93|662.83|663.33|663.23|662.83|662.73|158
1614160800000|2021-02-24 10:00:00|663.03|662.93|663.53|663.43|663.83|663.73|662.93|662.83|115
1614161100000|2021-02-24 10:05:00|663.43|663.33|663.83|663.73|664.03|663.93|663.23|663.13|88
1614161400000|2021-02-24 10:10:00|663.93|663.83|664.03|663.93|664.43|664.33|663.83|663.73|69
1614161700000|2021-02-24 10:15:00|664.13|664.03|664.43|664.33|664.83|664.73|664.13|664.03|142
1614162000000|2021-02-24 10:20:00|664.33|664.23|663.53|663.43|664.43|664.33|663.53|663.43|74
1614162300000|2021-02-24 10:25:00|663.43|663.33|663.73|663.63|663.83|663.73|663.43|663.33|68
1614162600000|2021-02-24 10:30:00|663.63|663.53|664.73|664.63|664.73|664.63|663.53|663.43|63
1614162900000|2021-02-24 10:35:00|664.63|664.53|664.53|664.43|664.83|664.73|664.23|664.13|71
1614163200000|2021-02-24 10:40:00|664.43|664.33|664.23|664.13|664.43|664.33|664.03|663.93|95
1614163500000|2021-02-24 10:45:00|664.13|664.03|664.23|664.13|664.53|664.43|664.13|664.03|306
1614163800000|2021-02-24 10:50:00|664.13|664.03|663.83|663.73|664.23|664.13|663.83|663.73|215
1614164100000|2021-02-24 10:55:00|663.93|663.83|663.43|663.33|663.93|663.83|663.33|663.23|67
1614164400000|2021-02-24 11:00:00|663.33|663.23|663.13|663.03|663.73|663.63|663.03|662.93|94
1614164700000|2021-02-24 11:05:00|663.23|663.13|663.23|663.13|663.53|663.43|663.03|662.93|34
1614165000000|2021-02-24 11:10:00|663.13|663.03|663.53|663.43|663.63|663.53|663.13|663.03|73
1614165300000|2021-02-24 11:15:00|663.43|663.33|663.13|663.03|663.53|663.43|663.13|663.03|106
1614165600000|2021-02-24 11:20:00|663.23|663.13|663.33|663.23|663.43|663.33|663.03|662.93|68
1614165900000|2021-02-24 11:25:00|663.23|663.13|663.23|663.13|663.43|663.33|663.13|663.03|45
1614166200000|2021-02-24 11:30:00|663.13|663.03|662.63|662.53|663.23|663.13|662.53|662.43|58
1614166500000|2021-02-24 11:35:00|662.53|662.43|662.13|662.03|662.63|662.53|661.93|661.83|108
1614166800000|2021-02-24 11:40:00|662.23|662.13|662.63|662.53|662.93|662.83|662.23|662.13|45
1614167100000|2021-02-24 11:45:00|662.73|662.63|662.93|662.83|663.03|662.93|662.53|662.43|121
1614167400000|2021-02-24 11:50:00|663.03|662.93|663.23|663.13|663.23|663.13|662.83|662.73|23
1614167700000|2021-02-24 11:55:00|663.13|663.03|662.83|662.73|663.43|663.33|662.73|662.63|57
1614168000000|2021-02-24 12:00:00|662.73|662.63|663.33|663.23|663.33|663.23|662.73|662.63|38
1614168300000|2021-02-24 12:05:00|663.43|663.33|664.23|664.13|664.23|664.13|663.43|663.33|101
1614168600000|2021-02-24 12:10:00|664.33|664.23|664.83|664.73|665.03|664.93|664.23|664.13|103
1614168900000|2021-02-24 12:15:00|664.93|664.83|665.13|665.03|665.13|665.03|664.63|664.53|89
1614169200000|2021-02-24 12:20:00|665.23|665.13|665.43|665.33|665.43|665.33|665.03|664.93|58
1614169500000|2021-02-24 12:25:00|665.33|665.23|665.93|665.83|666.03|665.93|665.23|665.13|197
1614169800000|2021-02-24 12:30:00|666.03|665.93|665.73|665.63|666.03|665.93|665.53|665.43|107
1614170100000|2021-02-24 12:35:00|665.83|665.73|665.73|665.63|665.93|665.83|665.63|665.53|51
1614170400000|2021-02-24 12:40:00|665.83|665.73|665.83|665.73|665.83|665.73|665.53|665.43|58
1614170700000|2021-02-24 12:45:00|665.93|665.83|666.33|666.23|666.33|666.23|665.83|665.73|78
1614171000000|2021-02-24 12:50:00|666.23|666.13|666.43|666.33|666.53|666.43|666.13|666.03|64
1614171300000|2021-02-24 12:55:00|666.53|666.43|665.63|665.53|666.63|666.53|665.53|665.43|301
1614171600000|2021-02-24 13:00:00|665.73|665.63|665.13|665.03|665.83|665.73|665.03|664.93|167
1614171900000|2021-02-24 13:05:00|665.23|665.13|665.33|665.23|665.73|665.63|665.13|665.03|74
1614172200000|2021-02-24 13:10:00|665.23|665.13|665.23|665.13|665.53|665.43|665.13|665.03|80
1614172500000|2021-02-24 13:15:00|665.33|665.23|665.03|664.93|665.43|665.33|665.03|664.93|64
1614172800000|2021-02-24 13:20:00|665.13|665.03|664.53|664.43|665.13|665.03|664.43|664.33|153
1614173100000|2021-02-24 13:25:00|664.43|664.33|664.43|664.33|664.83|664.73|664.43|664.33|105
1614173400000|2021-02-24 13:30:00|664.53|664.43|664.13|664.03|664.53|664.43|663.83|663.73|167
1614173700000|2021-02-24 13:35:00|664.03|663.93|664.23|664.13|664.33|664.23|663.93|663.83|108
1614174000000|2021-02-24 13:40:00|664.13|664.03|663.63|663.53|664.23|664.13|663.63|663.53|106
1614174300000|2021-02-24 13:45:00|663.53|663.43|662.13|662.03|663.83|663.73|662.03|661.93|222
1614174600000|2021-02-24 13:50:00|662.23|662.13|662.23|662.13|662.63|662.53|661.93|661.83|308
1614174900000|2021-02-24 13:55:00|662.13|662.03|661.83|661.73|662.33|662.23|661.03|660.93|295
1614175200000|2021-02-24 14:00:00|661.73|661.63|662.03|661.93|662.23|662.13|661.03|660.93|203
1614175500000|2021-02-24 14:05:00|662.13|662.03|662.43|662.33|662.53|662.43|661.73|661.63|101
1614175800000|2021-02-24 14:10:00|662.33|662.23|662.63|662.53|662.63|662.53|662.03|661.93|79
1614176100000|2021-02-24 14:15:00|662.53|662.43|662.33|662.23|662.63|662.53|662.13|662.03|62
1614176400000|2021-02-24 14:20:00|662.23|662.13|662.13|662.03|662.33|662.23|661.63|661.53|104
1614176700000|2021-02-24 14:25:00|662.03|661.93|661.63|661.53|662.03|661.93|661.13|661.03|161
1614177000000|2021-02-24 14:30:00|661.53|661.43|661.53|661.43|662.43|662.33|661.13|661.03|337
1614177300000|2021-02-24 14:35:00|661.63|661.53|661.93|661.83|662.13|662.03|660.13|660.03|334
1614177600000|2021-02-24 14:40:00|662.03|661.93|661.53|661.43|662.53|662.43|661.33|661.23|217
1614177900000|2021-02-24 14:45:00|661.43|661.33|662.53|662.43|662.93|662.83|661.33|661.23|194
1614178200000|2021-02-24 14:50:00|662.63|662.53|660.93|660.83|662.63|662.53|660.43|660.33|205
1614178500000|2021-02-24 14:55:00|661.03|660.93|660.53|660.43|662.13|662.03|660.13|660.03|281
1614178800000|2021-02-24 15:00:00|660.43|660.33|660.43|660.33|661.33|661.23|660.03|659.93|245
1614179100000|2021-02-24 15:05:00|660.53|660.43|659.63|659.53|660.83|660.73|659.53|659.43|274
1614179400000|2021-02-24 15:10:00|659.64|659.54|661.24|661.14|661.34|661.24|659.34|659.24|189
1614179700000|2021-02-24 15:15:00|661.14|661.04|662.34|662.24|662.34|662.24|661.14|661.04|146
1614180000000|2021-02-24 15:20:00|662.24|662.14|663.04|662.94|663.24|663.14|661.94|661.84|139
1614180300000|2021-02-24 15:25:00|662.94|662.84|662.64|662.54|663.24|663.14|662.34|662.24|98
1614180600000|2021-02-24 15:30:00|662.74|662.64|662.64|662.54|663.14|663.04|662.14|662.04|132
1614180900000|2021-02-24 15:35:00|662.54|662.44|662.74|662.64|663.04|662.94|662.24|662.14|119
1614181200000|2021-02-24 15:40:00|662.64|662.54|663.04|662.94|663.04|662.94|662.24|662.14|101
1614181500000|2021-02-24 15:45:00|662.94|662.84|663.04|662.94|663.24|663.14|662.74|662.64|105
1614181800000|2021-02-24 15:50:00|662.94|662.84|663.34|663.24|663.44|663.34|662.84|662.74|121
1614182100000|2021-02-24 15:55:00|663.44|663.34|663.94|663.84|664.54|664.44|663.34|663.24|342
1614182400000|2021-02-24 16:00:00|664.04|663.94|664.34|664.24|664.64|664.54|664.04|663.94|249
1614182700000|2021-02-24 16:05:00|664.44|664.34|664.44|664.34|664.64|664.54|664.14|664.04|138
1614183000000|2021-02-24 16:10:00|664.54|664.44|665.04|664.94|665.14|665.04|664.44|664.34|167
1614183300000|2021-02-24 16:15:00|665.14|665.04|665.14|665.04|665.34|665.24|664.94|664.84|173
1614183600000|2021-02-24 16:20:00|665.24|665.14|665.34|665.24|665.44|665.34|664.94|664.84|138
1614183900000|2021-02-24 16:25:00|665.24|665.14|664.64|664.54|665.64|665.54|664.54|664.44|314
1614184200000|2021-02-24 16:30:00|664.06|663.76|664.26|663.96|664.96|664.66|663.86|663.56|483
1614184500000|2021-02-24 16:35:00|664.16|663.86|665.06|664.76|665.26|664.96|664.06|663.76|258
1614184800000|2021-02-24 16:40:00|664.96|664.66|664.36|664.06|665.06|664.76|664.16|663.86|133
1614185100000|2021-02-24 16:45:00|664.26|663.96|664.46|664.16|664.66|664.36|664.06|663.76|144
1614185400000|2021-02-24 16:50:00|664.36|664.06|664.66|664.36|664.96|664.66|664.36|664.06|75
1614185700000|2021-02-24 16:55:00|664.76|664.46|664.96|664.66|665.16|664.86|664.66|664.36|79
1614186000000|2021-02-24 17:00:00|665.06|664.76|665.76|665.46|665.86|665.56|665.06|664.76|145
1614186300000|2021-02-24 17:05:00|665.66|665.36|665.96|665.66|665.96|665.66|665.56|665.26|56
1614186600000|2021-02-24 17:10:00|666.06|665.76|666.26|665.96|666.36|666.06|665.96|665.66|46
1614186900000|2021-02-24 17:15:00|666.16|665.86|666.46|666.16|666.56|666.26|666.06|665.76|46
1614187200000|2021-02-24 17:20:00|666.36|666.06|666.66|666.36|666.76|666.46|666.36|666.06|128
1614187500000|2021-02-24 17:25:00|666.76|666.46|667.06|666.76|667.06|666.76|666.56|666.26|41
1614187800000|2021-02-24 17:30:00|666.96|666.66|667.16|666.86|667.26|666.96|666.86|666.56|58
1614188100000|2021-02-24 17:35:00|667.06|666.76|667.16|666.86|667.26|666.96|666.86|666.56|39
1614188400000|2021-02-24 17:40:00|667.06|666.76|666.76|666.46|667.16|666.86|666.76|666.46|23
1614188700000|2021-02-24 17:45:00|666.86|666.56|666.86|666.56|666.86|666.56|666.66|666.36|16
1614189000000|2021-02-24 17:50:00|666.76|666.46|666.66|666.36|667.16|666.86|666.56|666.26|17
1614189300000|2021-02-24 17:55:00|666.56|666.26|666.46|666.16|666.96|666.66|666.46|666.16|34
1614189600000|2021-02-24 18:00:00|666.36|666.06|665.96|665.66|666.66|666.36|665.96|665.66|16
1614189900000|2021-02-24 18:05:00|666.06|665.76|666.56|666.26|666.56|666.26|666.06|665.76|23
1614190200000|2021-02-24 18:10:00|666.46|666.16|667.06|666.76|667.06|666.76|666.46|666.16|12
1614190500000|2021-02-24 18:15:00|666.96|666.66|667.06|666.76|667.06|666.76|666.86|666.56|12
1614190800000|2021-02-24 18:20:00|666.96|666.66|667.26|666.96|667.36|667.06|666.96|666.66|19
1614191100000|2021-02-24 18:25:00|667.36|667.06|667.56|667.26|667.56|667.26|667.26|666.96|11
1614191400000|2021-02-24 18:30:00|667.46|667.16|668.06|667.76|668.06|667.76|667.46|667.16|32
1614191700000|2021-02-24 18:35:00|668.16|667.86|668.06|667.76|668.26|667.96|668.06|667.76|23
1614192000000|2021-02-24 18:40:00|667.96|667.66|668.16|667.86|668.26|667.96|667.86|667.56|22
1614192300000|2021-02-24 18:45:00|668.06|667.76|667.96|667.66|668.16|667.86|667.86|667.56|30
1614192600000|2021-02-24 18:50:00|668.06|667.76|667.86|667.56|668.06|667.76|667.86|667.56|5
1614192900000|2021-02-24 18:55:00|667.96|667.66|667.96|667.66|667.96|667.66|667.86|667.56|5
1614193200000|2021-02-24 19:00:00|668.06|667.76|667.76|667.46|668.06|667.76|667.76|667.46|7
1614193500000|2021-02-24 19:05:00|667.66|667.36|667.46|667.16|667.66|667.36|667.36|667.06|21
1614193800000|2021-02-24 19:10:00|667.56|667.26|667.46|667.16|667.76|667.46|667.36|667.06|12
1614194100000|2021-02-24 19:15:00|667.56|667.26|667.96|667.66|667.96|667.66|667.46|667.16|6
1614194400000|2021-02-24 19:20:00|668.06|667.76|667.96|667.66|668.06|667.76|667.76|667.46|21
1614194700000|2021-02-24 19:25:00|668.06|667.76|667.96|667.66|668.16|667.86|667.96|667.66|29
1614195000000|2021-02-24 19:30:00|668.06|667.76|668.26|667.96|668.26|667.96|667.86|667.56|43
1614195300000|2021-02-24 19:35:00|668.16|667.86|668.36|668.06|668.46|668.16|668.06|667.76|40
1614195600000|2021-02-24 19:40:00|668.46|668.16|668.46|668.16|668.76|668.46|668.46|668.16|64
1614195900000|2021-02-24 19:45:00|668.36|668.06|667.96|667.66|668.36|668.06|667.96|667.66|61
1614196200000|2021-02-24 19:50:00|668.06|667.76|668.46|668.16|668.46|668.16|667.96|667.66|31
1614196500000|2021-02-24 19:55:00|668.36|668.06|668.46|668.16|668.66|668.36|668.36|668.06|30
1614196800000|2021-02-24 20:00:00|668.56|668.26|668.46|668.16|668.86|668.56|668.36|668.06|22
1614197100000|2021-02-24 20:05:00|668.36|668.06|668.56|668.26|668.66|668.36|668.36|668.06|8
1614197400000|2021-02-24 20:10:00|668.46|668.16|668.56|668.26|668.56|668.26|668.36|668.06|11
1614197700000|2021-02-24 20:15:00|668.46|668.16|668.36|668.06|668.66|668.36|668.36|668.06|8
1614198000000|2021-02-24 20:20:00|668.26|667.96|668.46|668.16|668.56|668.26|668.26|667.96|18
1614198300000|2021-02-24 20:25:00|668.36|668.06|668.86|668.56|668.86|668.56|668.36|668.06|19
1614198600000|2021-02-24 20:30:00|668.96|668.66|669.06|668.76|669.06|668.76|668.66|668.36|35
1614198900000|2021-02-24 20:35:00|669.16|668.86|669.06|668.76|669.16|668.86|669.06|668.76|11
1614199200000|2021-02-24 20:40:00|668.96|668.66|668.56|668.26|668.96|668.66|668.36|668.06|27
1614199500000|2021-02-24 20:45:00|668.66|668.36|668.96|668.66|668.96|668.66|668.66|668.36|9
1614199800000|2021-02-24 20:50:00|669.06|668.76|668.76|668.46|669.06|668.76|668.46|668.16|51
1614200100000|2021-02-24 20:55:00|668.66|668.36|668.26|667.96|668.66|668.36|668.26|667.96|32
1614200400000|2021-02-24 21:00:00|668.36|667.86|668.36|667.86|668.46|667.96|667.96|667.46|0
1614200700000|2021-02-24 21:05:00|668.26|667.76|668.56|668.06|668.56|668.06|668.16|667.66|0
1614201000000|2021-02-24 21:10:00|668.46|667.96|668.86|668.36|669.06|668.56|668.46|667.96|0
1614201300000|2021-02-24 21:15:00|668.96|668.46|668.86|668.36|668.96|668.46|668.86|668.36|0
1614201600000|2021-02-24 21:20:00|668.76|668.26|668.86|668.36|668.86|668.36|668.76|668.26|0
1614201900000|2021-02-24 21:25:00|668.96|668.46|668.86|668.36|668.96|668.46|668.86|668.36|0
1614202200000|2021-02-24 21:30:00|668.96|668.46|668.76|668.26|668.96|668.46|668.56|668.06|0
1614202500000|2021-02-24 21:35:00|668.66|668.16|668.86|668.36|668.86|668.36|668.66|668.16|0
1614202800000|2021-02-24 21:40:00|668.76|668.26|668.76|668.26|668.86|668.36|668.76|668.26|0
1614203100000|2021-02-24 21:45:00|668.66|668.16|668.96|668.46|668.96|668.46|668.56|668.06|0
1614203400000|2021-02-24 21:50:00|668.86|668.36|668.46|667.96|668.96|668.46|668.36|667.86|0
1614203700000|2021-02-24 21:55:00|668.36|667.86|668.26|667.76|668.46|667.96|668.16|667.66|0
1614204000000|2021-02-24 22:00:00|668.16|667.66|668.26|667.76|668.26|667.76|668.16|667.66|0
1614204300000|2021-02-24 22:05:00|668.16|667.66|668.16|667.66|668.26|667.76|668.16|667.66|0
1614204600000|2021-02-24 22:10:00|668.06|667.56|668.16|667.66|668.16|667.66|668.06|667.56|0
1614204900000|2021-02-24 22:15:00|668.26|667.76|668.16|667.66|668.26|667.76|668.16|667.66|0
1614205500000|2021-02-24 22:25:00|668.06|667.56|668.16|667.66|668.16|667.66|668.06|667.56|0
1614205800000|2021-02-24 22:30:00|668.06|667.56|668.06|667.56|668.06|667.56|668.06|667.56|0
1614206700000|2021-02-24 22:45:00|668.16|667.66|668.06|667.56|668.16|667.66|668.06|667.56|0
1614207000000|2021-02-24 22:50:00|668.16|667.66|668.06|667.56|668.16|667.66|668.06|667.56|0
1614207600000|2021-02-24 23:00:00|667.96|667.46|667.96|667.46|668.26|667.76|667.96|667.46|0
1614207900000|2021-02-24 23:05:00|668.06|667.56|668.16|667.66|668.16|667.66|667.96|667.46|0
1614208200000|2021-02-24 23:10:00|668.26|667.76|668.26|667.76|668.36|667.86|668.16|667.66|0
1614208500000|2021-02-24 23:15:00|668.36|667.86|668.36|667.86|668.36|667.86|668.16|667.66|0
1614208800000|2021-02-24 23:20:00|668.46|667.96|668.46|667.96|668.56|668.06|668.36|667.86|0
1614209100000|2021-02-24 23:25:00|668.56|668.06|668.46|667.96|668.56|668.06|668.36|667.86|0
1614209400000|2021-02-24 23:30:00|668.56|668.06|669.06|668.56|669.16|668.66|668.56|668.06|0
1614209700000|2021-02-24 23:35:00|669.16|668.66|668.96|668.46|669.16|668.66|668.96|668.46|0
1614210000000|2021-02-24 23:40:00|669.06|668.56|669.16|668.66|669.16|668.66|668.96|668.46|0
1614210300000|2021-02-24 23:45:00|669.26|668.76|669.46|668.96|669.56|669.06|669.26|668.76|0
1614210600000|2021-02-24 23:50:00|669.36|668.86|669.46|668.96|669.46|668.96|669.36|668.86|0
1614210900000|2021-02-24 23:55:00|669.56|669.06|669.56|669.06|669.76|669.26|669.56|669.06|0
1614211200000|2021-02-25 00:00:00|669.66|669.16|669.26|668.76|669.66|669.16|669.26|668.76|0
1614211500000|2021-02-25 00:05:00|669.16|668.66|669.16|668.66|669.36|668.86|669.16|668.66|0
1614211800000|2021-02-25 00:10:00|669.26|668.76|669.16|668.66|669.26|668.76|669.06|668.56|0
1614212100000|2021-02-25 00:15:00|669.06|668.56|668.46|667.96|669.06|668.56|668.16|667.66|0
1614212400000|2021-02-25 00:20:00|668.56|668.06|668.56|668.06|668.66|668.16|668.26|667.76|0
1614212700000|2021-02-25 00:25:00|668.66|668.16|668.76|668.26|668.96|668.46|668.66|668.16|0
1614213000000|2021-02-25 00:30:00|668.86|668.36|668.96|668.46|668.96|668.46|668.76|668.26|0
1614213300000|2021-02-25 00:35:00|668.86|668.36|668.26|667.76|668.86|668.36|668.26|667.76|0
1614213600000|2021-02-25 00:40:00|668.16|667.66|668.36|667.86|668.46|667.96|668.16|667.66|0
1614213900000|2021-02-25 00:45:00|668.46|667.96|668.76|668.26|668.76|668.26|668.46|667.96|0
1614214200000|2021-02-25 00:50:00|668.66|668.16|668.76|668.26|668.76|668.26|668.66|668.16|0
1614214500000|2021-02-25 00:55:00|668.66|668.16|668.96|668.46|668.96|668.46|668.66|668.16|0
1614214800000|2021-02-25 01:00:00|668.86|668.36|668.56|668.06|668.96|668.46|668.56|668.06|0
1614215100000|2021-02-25 01:05:00|668.66|668.16|668.26|667.76|668.96|668.46|668.06|667.56|0
1614215400000|2021-02-25 01:10:00|668.36|667.86|668.86|668.36|668.96|668.46|668.36|667.86|0
1614215700000|2021-02-25 01:15:00|668.96|668.46|669.06|668.56|669.16|668.66|668.86|668.36|0
1614216000000|2021-02-25 01:20:00|669.16|668.66|669.06|668.56|669.16|668.66|668.96|668.46|0
1614216300000|2021-02-25 01:25:00|669.16|668.66|669.26|668.76|669.46|668.96|669.06|668.56|0
1614216600000|2021-02-25 01:30:00|669.16|668.66|669.16|668.66|669.36|668.86|669.06|668.56|0
1614216900000|2021-02-25 01:35:00|669.26|668.76|668.76|668.26|669.26|668.76|668.76|668.26|0
1614217200000|2021-02-25 01:40:00|668.86|668.36|668.86|668.36|669.06|668.56|668.76|668.26|0
1614217500000|2021-02-25 01:45:00|668.96|668.46|669.06|668.56|669.26|668.76|668.96|668.46|0
1614217800000|2021-02-25 01:50:00|668.86|668.36|668.66|668.16|668.86|668.36|668.66|668.16|0
1614218100000|2021-02-25 01:55:00|668.76|668.26|668.86|668.36|669.06|668.56|668.66|668.16|0
1614218400000|2021-02-25 02:00:00|668.76|668.26|668.96|668.46|669.06|668.56|668.66|668.16|0
1614218700000|2021-02-25 02:05:00|668.86|668.36|668.96|668.46|668.96|668.46|668.76|668.26|0
1614219000000|2021-02-25 02:10:00|668.86|668.36|669.36|668.86|669.36|668.86|668.86|668.36|0
1614219300000|2021-02-25 02:15:00|669.26|668.76|669.36|668.86|669.36|668.86|669.16|668.66|0
1614219600000|2021-02-25 02:20:00|669.46|668.96|669.46|668.96|669.66|669.16|669.36|668.86|0
1614219900000|2021-02-25 02:25:00|669.56|669.06|669.56|669.06|669.56|669.06|669.46|668.96|0
1614220200000|2021-02-25 02:30:00|669.46|668.96|669.56|669.06|669.66|669.16|669.46|668.96|0
1614220500000|2021-02-25 02:35:00|669.46|668.96|669.66|669.16|669.66|669.16|669.46|668.96|0
1614220800000|2021-02-25 02:40:00|669.56|669.06|669.66|669.16|669.66|669.16|669.46|668.96|0
1614221100000|2021-02-25 02:45:00|669.56|669.06|669.66|669.16|669.86|669.36|669.46|668.96|0
1614221400000|2021-02-25 02:50:00|669.56|669.06|669.66|669.16|669.66|669.16|669.46|668.96|0
1614221700000|2021-02-25 02:55:00|669.56|669.06|669.66|669.16|669.86|669.36|669.46|668.96|0
1614222000000|2021-02-25 03:00:00|669.56|669.06|669.36|668.86|669.66|669.16|669.36|668.86|0
1614222300000|2021-02-25 03:05:00|669.46|668.96|669.56|669.06|669.66|669.16|669.36|668.86|0
1614222600000|2021-02-25 03:10:00|669.66|669.16|669.66|669.16|669.66|669.16|669.46|668.96|0
1614222900000|2021-02-25 03:15:00|669.76|669.26|669.66|669.16|669.86|669.36|669.66|669.16|0
1614223500000|2021-02-25 03:25:00|669.76|669.26|670.06|669.56|670.06|669.56|669.66|669.16|0
1614223800000|2021-02-25 03:30:00|670.16|669.66|670.06|669.56|670.26|669.76|670.06|669.56|0
1614224100000|2021-02-25 03:35:00|670.16|669.66|670.26|669.76|670.26|669.76|670.06|669.56|0
1614224400000|2021-02-25 03:40:00|670.16|669.66|670.06|669.56|670.26|669.76|670.06|669.56|0
1614224700000|2021-02-25 03:45:00|669.96|669.46|669.86|669.36|670.06|669.56|669.86|669.36|0
1614225000000|2021-02-25 03:50:00|669.76|669.26|670.06|669.56|670.06|669.56|669.76|669.26|0
1614225300000|2021-02-25 03:55:00|670.16|669.66|670.06|669.56|670.26|669.76|669.96|669.46|0
1614225600000|2021-02-25 04:00:00|670.16|669.66|670.06|669.56|670.26|669.76|670.06|669.56|0
1614225900000|2021-02-25 04:05:00|669.96|669.46|669.96|669.46|670.06|669.56|669.96|669.46|0
1614226200000|2021-02-25 04:10:00|670.06|669.56|670.06|669.56|670.06|669.56|669.96|669.46|0
1614226500000|2021-02-25 04:15:00|669.96|669.46|670.06|669.56|670.06|669.56|669.96|669.46|0
1614226800000|2021-02-25 04:20:00|669.96|669.46|670.16|669.66|670.16|669.66|669.96|669.46|0
1614227100000|2021-02-25 04:25:00|670.06|669.56|670.16|669.66|670.16|669.66|670.06|669.56|0
1614227400000|2021-02-25 04:30:00|670.26|669.76|670.36|669.86|670.36|669.86|670.16|669.66|0
1614227700000|2021-02-25 04:35:00|670.26|669.76|670.46|669.96|670.46|669.96|670.16|669.66|0
1614228000000|2021-02-25 04:40:00|670.56|670.06|670.46|669.96|670.66|670.16|670.46|669.96|0
1614228600000|2021-02-25 04:50:00|670.36|669.86|670.46|669.96|670.46|669.96|670.36|669.86|0
1614228900000|2021-02-25 04:55:00|670.36|669.86|670.26|669.76|670.36|669.86|670.26|669.76|0
1614229200000|2021-02-25 05:00:00|670.36|669.86|670.46|669.96|670.66|670.16|670.36|669.86|0
1614229500000|2021-02-25 05:05:00|670.36|669.86|670.16|669.66|670.36|669.86|670.16|669.66|0
1614229800000|2021-02-25 05:10:00|670.06|669.56|670.16|669.66|670.16|669.66|669.96|669.46|0
1614230100000|2021-02-25 05:15:00|670.26|669.76|670.36|669.86|670.36|669.86|670.26|669.76|0
1614230400000|2021-02-25 05:20:00|670.46|669.96|670.26|669.76|670.46|669.96|670.16|669.66|0
1614230700000|2021-02-25 05:25:00|670.36|669.86|670.06|669.56|670.36|669.86|670.06|669.56|0
1614231000000|2021-02-25 05:30:00|670.16|669.66|670.36|669.86|670.36|669.86|670.06|669.56|0
1614231300000|2021-02-25 05:35:00|670.26|669.76|670.36|669.86|670.36|669.86|670.16|669.66|0
1614231900000|2021-02-25 05:45:00|670.26|669.76|670.16|669.66|670.26|669.76|670.16|669.66|0
1614232200000|2021-02-25 05:50:00|670.26|669.76|670.16|669.66|670.36|669.86|670.16|669.66|0
1614232500000|2021-02-25 05:55:00|670.26|669.76|670.16|669.66|670.36|669.86|670.16|669.66|0
1614232800000|2021-02-25 06:00:00|670.26|669.76|670.26|669.76|670.36|669.86|670.16|669.66|0
1614233100000|2021-02-25 06:05:00|670.16|669.66|670.16|669.66|670.16|669.66|670.16|669.66|0
1614233400000|2021-02-25 06:10:00|670.06|669.56|669.96|669.46|670.16|669.66|669.96|669.46|0
1614233700000|2021-02-25 06:15:00|670.06|669.56|670.16|669.66|670.16|669.66|669.96|669.46|0
1614234000000|2021-02-25 06:20:00|670.26|669.76|670.26|669.76|670.26|669.76|670.16|669.66|0
1614234300000|2021-02-25 06:25:00|670.16|669.66|670.16|669.66|670.26|669.76|670.16|669.66|0
1614234600000|2021-02-25 06:30:00|670.06|669.56|670.16|669.66|670.36|669.86|669.96|669.46|0
1614234900000|2021-02-25 06:35:00|670.26|669.76|670.16|669.66|670.26|669.76|670.16|669.66|0
1614235200000|2021-02-25 06:40:00|670.26|669.76|670.16|669.66|670.26|669.76|669.96|669.46|0
1614235500000|2021-02-25 06:45:00|670.26|669.76|670.16|669.66|670.26|669.76|670.16|669.66|0
1614235800000|2021-02-25 06:50:00|670.26|669.76|670.36|669.86|670.36|669.86|670.26|669.76|0
1614236100000|2021-02-25 06:55:00|670.16|669.66|670.46|669.96|670.46|669.96|670.16|669.66|0
1614236400000|2021-02-25 07:00:00|670.56|670.06|671.66|671.36|672.16|671.86|670.56|670.06|260
1614236700000|2021-02-25 07:05:00|671.76|671.46|671.66|671.36|671.76|671.46|671.46|671.16|120
1614237000000|2021-02-25 07:10:00|671.56|671.26|671.26|670.96|671.66|671.36|671.16|670.86|50
1614237300000|2021-02-25 07:15:00|671.16|670.86|671.26|670.96|671.36|671.06|671.06|670.76|35
1614237600000|2021-02-25 07:20:00|671.36|671.06|670.96|670.66|671.36|671.06|670.86|670.56|61
1614237900000|2021-02-25 07:25:00|670.86|670.56|670.36|670.06|670.96|670.66|670.26|669.96|70
1614238200000|2021-02-25 07:30:00|670.26|669.96|669.66|669.36|670.36|670.06|669.56|669.26|117
1614238500000|2021-02-25 07:35:00|669.76|669.46|669.96|669.66|669.96|669.66|669.36|669.06|63
1614238800000|2021-02-25 07:40:00|670.06|669.76|670.36|670.06|670.46|670.16|669.86|669.56|55
1614239100000|2021-02-25 07:45:00|670.26|669.96|670.36|670.06|670.46|670.16|670.16|669.86|29
1614239400000|2021-02-25 07:50:00|670.46|670.16|669.96|669.66|670.56|670.26|669.96|669.66|70
1614239700000|2021-02-25 07:55:00|670.06|669.76|670.76|670.46|670.76|670.46|669.76|669.46|90
1614240000000|2021-02-25 08:00:00|670.66|670.56|670.96|670.86|671.56|671.46|670.06|669.96|630
1614240300000|2021-02-25 08:05:00|670.86|670.76|669.86|669.76|671.16|671.06|668.96|668.86|404
1614240600000|2021-02-25 08:10:00|669.96|669.86|669.26|669.16|669.96|669.86|668.76|668.66|287
1614240900000|2021-02-25 08:15:00|669.16|669.06|669.16|669.06|669.86|669.76|668.96|668.86|347
1614241200000|2021-02-25 08:20:00|669.06|668.96|669.86|669.76|669.96|669.86|668.86|668.76|371
1614241500000|2021-02-25 08:25:00|669.76|669.66|670.56|670.46|670.76|670.66|669.66|669.56|220
1614241800000|2021-02-25 08:30:00|670.46|670.36|668.76|668.66|670.46|670.36|668.76|668.66|208
1614242100000|2021-02-25 08:35:00|668.86|668.76|669.06|668.96|669.16|669.06|668.26|668.16|216
1614242400000|2021-02-25 08:40:00|669.03|668.93|669.03|668.93|669.83|669.73|668.93|668.83|187
1614242700000|2021-02-25 08:45:00|669.13|669.03|669.13|669.03|669.73|669.63|668.93|668.83|139
1614243000000|2021-02-25 08:50:00|669.03|668.93|669.13|669.03|669.53|669.43|668.93|668.83|107
1614243300000|2021-02-25 08:55:00|669.23|669.13|668.33|668.23|669.23|669.13|668.13|668.03|92
1614243600000|2021-02-25 09:00:00|668.23|668.13|667.83|667.73|668.43|668.33|667.53|667.43|162
1614243900000|2021-02-25 09:05:00|667.73|667.63|668.43|668.33|668.53|668.43|667.53|667.43|147
1614244200000|2021-02-25 09:10:00|668.53|668.43|668.43|668.33|668.63|668.53|668.03|667.93|111
1614244500000|2021-02-25 09:15:00|668.53|668.43|668.53|668.43|668.73|668.63|668.13|668.03|128
1614244800000|2021-02-25 09:20:00|668.43|668.33|667.83|667.73|669.03|668.93|667.73|667.63|116
1614245100000|2021-02-25 09:25:00|667.93|667.83|667.53|667.43|667.93|667.83|667.23|667.13|258
1614245400000|2021-02-25 09:30:00|667.63|667.53|667.73|667.63|668.03|667.93|667.53|667.43|133
1614245700000|2021-02-25 09:35:00|667.83|667.73|667.93|667.83|668.03|667.93|667.33|667.23|68
1614246000000|2021-02-25 09:40:00|668.03|667.93|667.93|667.83|668.13|668.03|667.73|667.63|62
1614246300000|2021-02-25 09:45:00|667.83|667.73|667.43|667.33|667.93|667.83|667.33|667.23|109
1614246600000|2021-02-25 09:50:00|667.53|667.43|666.93|666.83|667.63|667.53|666.93|666.83|104
1614246900000|2021-02-25 09:55:00|666.83|666.73|667.93|667.83|667.93|667.83|666.73|666.63|121
1614247200000|2021-02-25 10:00:00|667.83|667.73|667.83|667.73|668.13|668.03|667.63|667.53|90
1614247500000|2021-02-25 10:05:00|667.93|667.83|667.13|667.03|668.03|667.93|666.93|666.83|95
1614247800000|2021-02-25 10:10:00|667.23|667.13|667.33|667.23|667.43|667.33|666.93|666.83|97
1614248100000|2021-02-25 10:15:00|667.23|667.13|668.03|667.93|668.23|668.13|667.23|667.13|49
1614248400000|2021-02-25 10:20:00|667.93|667.83|668.03|667.93|668.13|668.03|667.83|667.73|47
1614248700000|2021-02-25 10:25:00|667.93|667.83|667.83|667.73|668.13|668.03|667.83|667.73|67
1614249000000|2021-02-25 10:30:00|667.73|667.63|668.33|668.23|668.33|668.23|667.73|667.63|145
1614249300000|2021-02-25 10:35:00|668.43|668.33|669.13|669.03|669.13|669.03|668.23|668.13|107
1614249600000|2021-02-25 10:40:00|669.03|668.93|668.73|668.63|669.33|669.23|668.73|668.63|80
1614249900000|2021-02-25 10:45:00|668.83|668.73|668.83|668.73|668.93|668.83|668.43|668.33|90
1614250200000|2021-02-25 10:50:00|668.73|668.63|668.43|668.33|668.83|668.73|668.33|668.23|122
1614250500000|2021-02-25 10:55:00|668.53|668.43|668.43|668.33|668.63|668.53|668.33|668.23|53
1614250800000|2021-02-25 11:00:00|668.53|668.43|668.33|668.23|668.73|668.63|668.33|668.23|93
1614251100000|2021-02-25 11:05:00|668.43|668.33|668.23|668.13|668.53|668.43|668.03|667.93|69
1614251400000|2021-02-25 11:10:00|668.13|668.03|668.43|668.33|668.63|668.53|668.13|668.03|84
1614251700000|2021-02-25 11:15:00|668.33|668.23|667.63|667.53|668.33|668.23|667.53|667.43|138
1614252000000|2021-02-25 11:20:00|667.53|667.43|667.23|667.13|667.83|667.73|666.93|666.83|240
1614252300000|2021-02-25 11:25:00|667.13|667.03|666.83|666.73|667.43|667.33|666.53|666.43|169
1614252600000|2021-02-25 11:30:00|666.73|666.63|666.83|666.73|666.93|666.83|666.43|666.33|159
1614252900000|2021-02-25 11:35:00|666.73|666.63|666.43|666.33|666.93|666.83|666.33|666.23|101
1614253200000|2021-02-25 11:40:00|666.33|666.23|666.33|666.23|666.63|666.53|666.23|666.13|86
1614253500000|2021-02-25 11:45:00|666.23|666.13|665.43|665.33|666.33|666.23|665.43|665.33|151
1614253800000|2021-02-25 11:50:00|665.53|665.43|666.13|666.03|666.23|666.13|665.23|665.13|180
1614254100000|2021-02-25 11:55:00|666.03|665.93|666.73|666.63|667.13|667.03|666.03|665.93|183
1614254400000|2021-02-25 12:00:00|666.83|666.73|667.13|667.03|667.23|667.13|666.73|666.63|114
1614254700000|2021-02-25 12:05:00|667.23|667.13|667.03|666.93|667.23|667.13|666.63|666.53|105
1614255000000|2021-02-25 12:10:00|666.93|666.83|667.23|667.13|667.33|667.23|666.83|666.73|68
1614255300000|2021-02-25 12:15:00|667.13|667.03|667.23|667.13|667.43|667.33|667.03|666.93|71
1614255600000|2021-02-25 12:20:00|667.13|667.03|667.53|667.43|667.53|667.43|666.83|666.73|74
1614255900000|2021-02-25 12:25:00|667.43|667.33|667.83|667.73|667.93|667.83|667.33|667.23|136
1614256200000|2021-02-25 12:30:00|667.73|667.63|667.83|667.73|668.03|667.93|667.73|667.63|122
1614256500000|2021-02-25 12:35:00|667.73|667.63|667.83|667.73|667.83|667.73|667.53|667.43|93
1614256800000|2021-02-25 12:40:00|667.86|667.76|666.86|666.76|667.86|667.76|666.76|666.66|80
1614257100000|2021-02-25 12:45:00|666.76|666.66|666.66|666.56|667.06|666.96|666.66|666.56|55
1614257400000|2021-02-25 12:50:00|666.56|666.46|666.56|666.46|666.66|666.56|666.36|666.26|93
1614257700000|2021-02-25 12:55:00|666.66|666.56|666.86|666.76|666.96|666.86|666.46|666.36|119
1614258000000|2021-02-25 13:00:00|666.76|666.66|666.56|666.46|666.86|666.76|666.26|666.16|101
1614258300000|2021-02-25 13:05:00|666.46|666.36|666.96|666.86|667.16|667.06|666.46|666.36|93
1614258600000|2021-02-25 13:10:00|666.86|666.76|666.66|666.56|667.16|667.06|666.66|666.56|57
1614258900000|2021-02-25 13:15:00|666.76|666.66|667.06|666.96|667.16|667.06|666.46|666.36|120
1614259200000|2021-02-25 13:20:00|667.16|667.06|667.06|666.96|667.16|667.06|666.66|666.56|101
1614259500000|2021-02-25 13:25:00|666.96|666.86|666.96|666.86|667.26|667.16|666.96|666.86|40
1614259800000|2021-02-25 13:30:00|667.06|666.96|667.46|667.36|667.56|667.46|666.96|666.86|98
1614260100000|2021-02-25 13:35:00|667.36|667.26|668.06|667.96|668.06|667.96|667.16|667.06|109
1614260400000|2021-02-25 13:40:00|667.96|667.86|668.06|667.96|668.26|668.16|667.86|667.76|131
1614260700000|2021-02-25 13:45:00|667.96|667.86|668.16|668.06|668.36|668.26|667.86|667.76|73
1614261000000|2021-02-25 13:50:00|668.06|667.96|668.36|668.26|668.56|668.46|668.06|667.96|117
1614261300000|2021-02-25 13:55:00|668.26|668.16|668.26|668.16|668.66|668.56|667.96|667.86|144
1614261600000|2021-02-25 14:00:00|668.36|668.26|668.16|668.06|668.36|668.26|667.76|667.66|190
1614261900000|2021-02-25 14:05:00|668.06|667.96|667.66|667.56|668.16|668.06|667.36|667.26|117
1614262200000|2021-02-25 14:10:00|667.56|667.46|667.66|667.56|667.86|667.76|667.46|667.36|82
1614262500000|2021-02-25 14:15:00|667.76|667.66|667.46|667.36|667.96|667.86|667.46|667.36|100
1614262800000|2021-02-25 14:20:00|667.56|667.46|667.66|667.56|667.66|667.56|667.36|667.26|30
1614263100000|2021-02-25 14:25:00|667.76|667.66|667.46|667.36|667.76|667.66|667.36|667.26|89
1614263400000|2021-02-25 14:30:00|667.56|667.46|668.36|668.26|668.36|668.26|666.96|666.86|238
1614263700000|2021-02-25 14:35:00|668.46|668.36|668.46|668.36|669.06|668.96|668.26|668.16|350
1614264000000|2021-02-25 14:40:00|668.56|668.46|667.86|667.76|668.66|668.56|667.86|667.76|147
1614264300000|2021-02-25 14:45:00|667.96|667.86|667.76|667.66|668.26|668.16|667.76|667.66|140
1614264600000|2021-02-25 14:50:00|667.86|667.76|667.36|667.26|668.16|668.06|667.26|667.16|151
1614264900000|2021-02-25 14:55:00|667.26|667.16|667.06|666.96|667.36|667.26|666.66|666.56|194
1614265200000|2021-02-25 15:00:00|666.96|666.86|665.86|665.76|667.06|666.96|665.86|665.76|317
1614265500000|2021-02-25 15:05:00|665.96|665.86|666.16|666.06|666.16|666.06|665.16|665.06|334
1614265800000|2021-02-25 15:10:00|666.13|666.03|666.53|666.43|666.93|666.83|665.83|665.73|215
1614266100000|2021-02-25 15:15:00|666.63|666.53|667.23|667.13|667.43|667.33|666.43|666.33|213
1614266400000|2021-02-25 15:20:00|667.33|667.23|667.73|667.63|668.13|668.03|667.13|667.03|264
1614266700000|2021-02-25 15:25:00|667.63|667.53|666.93|666.83|667.63|667.53|666.23|666.13|189
1614267000000|2021-02-25 15:30:00|666.83|666.73|665.93|665.83|666.83|666.73|665.53|665.43|280
1614267300000|2021-02-25 15:35:00|666.03|665.93|665.03|664.93|666.03|665.93|664.63|664.53|414
1614267600000|2021-02-25 15:40:00|664.93|664.83|666.33|666.23|666.33|666.23|664.73|664.63|300
1614267900000|2021-02-25 15:45:00|666.23|666.13|665.03|664.93|666.33|666.23|665.03|664.93|471
1614268200000|2021-02-25 15:50:00|664.93|664.83|666.03|665.93|666.13|666.03|664.53|664.43|225
1614268500000|2021-02-25 15:55:00|665.93|665.83|666.83|666.73|666.93|666.83|665.83|665.73|210
1614268800000|2021-02-25 16:00:00|666.73|666.63|666.83|666.73|667.33|667.23|666.33|666.23|178
1614269100000|2021-02-25 16:05:00|666.73|666.63|666.93|666.83|667.03|666.93|666.03|665.93|216
1614269400000|2021-02-25 16:10:00|666.83|666.73|666.13|666.03|666.93|666.83|666.13|666.03|114
1614269700000|2021-02-25 16:15:00|666.03|665.93|666.63|666.53|666.83|666.73|665.73|665.63|229
1614270000000|2021-02-25 16:20:00|666.73|666.63|665.83|665.73|666.93|666.83|665.33|665.23|207
1614270300000|2021-02-25 16:25:00|665.93|665.83|665.53|665.43|666.33|666.23|665.53|665.43|267
1614270600000|2021-02-25 16:30:00|665.63|665.33|664.63|664.33|665.83|665.53|664.43|664.13|564
1614270900000|2021-02-25 16:35:00|664.73|664.43|663.83|663.53|664.73|664.43|663.33|663.03|300
1614271200000|2021-02-25 16:40:00|663.73|663.43|662.43|662.13|663.83|663.53|662.33|662.03|153
1614271500000|2021-02-25 16:45:00|662.53|662.23|661.43|661.13|662.53|662.23|661.33|661.03|142
1614271800000|2021-02-25 16:50:00|661.33|661.03|662.33|662.03|662.43|662.13|660.83|660.53|133
1614272100000|2021-02-25 16:55:00|662.23|661.93|661.53|661.23|662.53|662.23|661.43|661.13|103
1614272400000|2021-02-25 17:00:00|661.63|661.33|661.43|661.13|661.63|661.33|660.73|660.43|77
1614272700000|2021-02-25 17:05:00|661.33|661.03|661.73|661.43|661.93|661.63|660.83|660.53|131
1614273000000|2021-02-25 17:10:00|661.63|661.33|662.23|661.93|662.43|662.13|660.93|660.63|91
1614273300000|2021-02-25 17:15:00|662.13|661.83|661.43|661.13|662.53|662.23|661.43|661.13|67
1614273600000|2021-02-25 17:20:00|661.33|661.03|661.53|661.23|661.93|661.63|660.83|660.53|57
1614273900000|2021-02-25 17:25:00|661.43|661.13|660.23|659.93|661.43|661.13|660.23|659.93|78
1614274200000|2021-02-25 17:30:00|660.33|660.03|659.53|659.23|660.43|660.13|659.13|658.83|67
1614274500000|2021-02-25 17:35:00|659.43|659.13|659.93|659.63|660.03|659.73|659.03|658.73|106
1614274800000|2021-02-25 17:40:00|660.03|659.73|659.13|658.83|660.03|659.73|658.83|658.53|120
1614275100000|2021-02-25 17:45:00|659.23|658.93|658.73|658.43|659.63|659.33|658.33|658.03|112
1614275400000|2021-02-25 17:50:00|658.63|658.33|657.03|656.73|659.03|658.73|657.03|656.73|99
1614275700000|2021-02-25 17:55:00|656.93|656.63|656.23|655.93|657.63|657.33|655.73|655.43|176
1614276000000|2021-02-25 18:00:00|656.13|655.83|655.93|655.63|657.43|657.13|654.63|654.33|249
1614276300000|2021-02-25 18:05:00|656.03|655.73|657.13|656.83|657.23|656.93|655.23|654.93|137
1614276600000|2021-02-25 18:10:00|657.03|656.73|658.23|657.93|658.23|657.93|656.33|656.03|102
1614276900000|2021-02-25 18:15:00|658.33|658.03|658.93|658.63|659.03|658.73|657.63|657.33|232
1614277200000|2021-02-25 18:20:00|659.03|658.73|659.33|659.03|659.63|659.33|658.63|658.33|65
1614277500000|2021-02-25 18:25:00|659.43|659.13|659.13|658.83|659.63|659.33|658.73|658.43|59
1614277800000|2021-02-25 18:30:00|659.03|658.73|658.83|658.53|659.53|659.23|658.43|658.13|38
1614278100000|2021-02-25 18:35:00|658.73|658.43|659.53|659.23|659.63|659.33|658.43|658.13|36
1614278400000|2021-02-25 18:40:00|659.63|659.33|659.93|659.63|660.23|659.93|659.03|658.73|83
1614278700000|2021-02-25 18:45:00|659.83|659.53|659.73|659.43|659.93|659.63|659.33|659.03|53
1614279000000|2021-02-25 18:50:00|659.63|659.33|658.53|658.23|659.73|659.43|658.33|658.03|126
1614279300000|2021-02-25 18:55:00|658.43|658.13|658.63|658.33|658.83|658.53|658.23|657.93|116
1614279600000|2021-02-25 19:00:00|658.53|658.23|659.03|658.73|659.13|658.83|658.13|657.83|104
1614279900000|2021-02-25 19:05:00|659.13|658.83|660.03|659.73|660.13|659.83|658.93|658.63|61
1614280200000|2021-02-25 19:10:00|660.13|659.83|659.83|659.53|660.53|660.23|659.73|659.43|59
1614280500000|2021-02-25 19:15:00|659.93|659.63|661.03|660.73|661.03|660.73|659.93|659.63|105
1614280800000|2021-02-25 19:20:00|660.93|660.63|661.23|660.93|661.53|661.23|660.73|660.43|36
1614281100000|2021-02-25 19:25:00|661.13|660.83|661.33|661.03|661.33|661.03|660.73|660.43|35
1614281400000|2021-02-25 19:30:00|661.23|660.93|660.63|660.33|661.23|660.93|660.63|660.33|30
1614281700000|2021-02-25 19:35:00|660.53|660.23|659.73|659.43|660.63|660.33|659.63|659.33|72
1614282000000|2021-02-25 19:40:00|659.83|659.53|659.73|659.43|660.23|659.93|659.63|659.33|26
1614282300000|2021-02-25 19:45:00|659.83|659.53|659.33|659.03|660.03|659.73|659.13|658.83|38
1614282600000|2021-02-25 19:50:00|659.43|659.13|658.53|658.23|659.73|659.43|658.53|658.23|32
1614282900000|2021-02-25 19:55:00|658.63|658.33|658.33|658.03|659.13|658.83|658.33|658.03|50
1614283200000|2021-02-25 20:00:00|658.23|657.93|658.03|657.73|658.93|658.63|658.03|657.73|29
1614283500000|2021-02-25 20:05:00|658.13|657.83|656.83|656.53|658.23|657.93|656.63|656.33|171
1614283800000|2021-02-25 20:10:00|656.73|656.43|656.63|656.33|657.53|657.23|656.63|656.33|43
1614284100000|2021-02-25 20:15:00|656.43|656.13|656.33|656.03|656.83|656.53|656.03|655.73|45
1614284400000|2021-02-25 20:20:00|656.43|656.13|655.83|655.53|656.83|656.53|655.63|655.33|76
1614284700000|2021-02-25 20:25:00|655.93|655.63|655.93|655.63|656.83|656.53|655.83|655.53|24
1614285000000|2021-02-25 20:30:00|655.83|655.53|655.33|655.03|656.63|656.33|655.33|655.03|49
1614285300000|2021-02-25 20:35:00|655.43|655.13|654.93|654.63|655.53|655.23|654.23|653.93|145
1614285600000|2021-02-25 20:40:00|655.03|654.73|655.93|655.63|656.03|655.73|654.23|653.93|82
1614285900000|2021-02-25 20:45:00|656.03|655.73|657.03|656.73|657.43|657.13|655.83|655.53|63
1614286200000|2021-02-25 20:50:00|656.73|656.43|656.43|656.13|657.03|656.73|655.73|655.43|83
1614286500000|2021-02-25 20:55:00|656.33|656.03|655.53|655.23|656.73|656.43|655.43|655.13|106
1614286800000|2021-02-25 21:00:00|657.13|656.83|656.83|656.33|657.13|656.83|655.33|654.83|12
1614287100000|2021-02-25 21:05:00|656.93|656.43|656.73|656.23|657.43|656.93|656.63|656.13|0
1614287400000|2021-02-25 21:10:00|656.63|656.13|656.13|655.63|657.03|656.53|655.73|655.23|0
1614287700000|2021-02-25 21:15:00|656.03|655.53|655.93|655.43|656.13|655.63|655.83|655.33|0
1614288000000|2021-02-25 21:20:00|655.83|655.33|655.93|655.43|656.03|655.53|655.83|655.33|0
1614288600000|2021-02-25 21:30:00|656.13|655.63|655.83|655.33|656.33|655.83|655.53|655.03|0
1614288900000|2021-02-25 21:35:00|655.73|655.23|656.03|655.53|656.33|655.83|655.73|655.23|0
1614289200000|2021-02-25 21:40:00|656.13|655.63|655.83|655.33|656.33|655.83|655.83|655.33|0
1614289500000|2021-02-25 21:45:00|655.93|655.43|655.73|655.23|656.13|655.63|655.73|655.23|0
1614289800000|2021-02-25 21:50:00|655.83|655.33|654.63|654.13|655.83|655.33|654.63|654.13|0
1614290100000|2021-02-25 21:55:00|654.73|654.23|654.83|654.33|655.13|654.63|654.43|653.93|0
1614290400000|2021-02-25 22:00:00|654.73|654.23|654.83|654.33|654.83|654.33|654.73|654.23|0
1614291000000|2021-02-25 22:10:00|654.73|654.23|654.73|654.23|654.73|654.23|654.63|654.13|0
1614291600000|2021-02-25 22:20:00|654.83|654.33|654.83|654.33|654.83|654.33|654.73|654.23|0
1614291900000|2021-02-25 22:25:00|654.73|654.23|654.83|654.33|654.83|654.33|654.73|654.23|0
1614292200000|2021-02-25 22:30:00|654.73|654.23|654.83|654.33|654.83|654.33|654.73|654.23|0
1614292500000|2021-02-25 22:35:00|654.73|654.23|654.63|654.13|654.83|654.33|654.63|654.13|0
1614292800000|2021-02-25 22:40:00|654.73|654.23|654.63|654.13|654.73|654.23|654.63|654.13|0
1614293400000|2021-02-25 22:50:00|654.73|654.23|654.73|654.23|654.73|654.23|654.73|654.23|0
1614294000000|2021-02-25 23:00:00|654.93|654.43|655.63|655.13|655.83|655.33|653.73|653.23|0
1614294300000|2021-02-25 23:05:00|655.73|655.23|655.33|654.83|655.73|655.23|655.23|654.73|0
1614294600000|2021-02-25 23:10:00|655.43|654.93|655.73|655.23|656.03|655.53|655.43|654.93|0
1614294900000|2021-02-25 23:15:00|655.83|655.33|656.23|655.73|656.43|655.93|655.83|655.33|0
1614295200000|2021-02-25 23:20:00|656.33|655.83|654.93|654.43|656.33|655.83|654.73|654.23|0
1614295500000|2021-02-25 23:25:00|655.03|654.53|655.43|654.93|655.43|654.93|654.83|654.33|0
1614295800000|2021-02-25 23:30:00|655.33|654.83|655.73|655.23|655.93|655.43|655.03|654.53|0
1614296100000|2021-02-25 23:35:00|655.83|655.33|656.13|655.63|656.63|656.13|655.73|655.23|0
1614296400000|2021-02-25 23:40:00|656.23|655.73|655.93|655.43|656.43|655.93|655.73|655.23|0
1614296700000|2021-02-25 23:45:00|656.03|655.53|656.13|655.63|656.43|655.93|656.03|655.53|0
1614297000000|2021-02-25 23:50:00|656.23|655.73|655.63|655.13|656.33|655.83|655.53|655.03|0
1614297300000|2021-02-25 23:55:00|655.53|655.03|654.73|654.23|655.63|655.13|654.63|654.13|0
1614297600000|2021-02-26 00:00:00|654.63|654.13|655.13|654.63|655.43|654.93|654.53|654.03|0
1614297900000|2021-02-26 00:05:00|655.23|654.73|653.93|653.43|655.23|654.73|653.83|653.33|0
1614298200000|2021-02-26 00:10:00|654.03|653.53|654.13|653.63|654.43|653.93|653.33|652.83|0
1614298500000|2021-02-26 00:15:00|654.03|653.53|652.63|652.13|654.23|653.73|652.43|651.93|0
1614298800000|2021-02-26 00:20:00|652.53|652.03|651.83|651.33|652.73|652.23|651.83|651.33|0
1614299100000|2021-02-26 00:25:00|651.93|651.43|652.13|651.63|652.33|651.83|651.83|651.33|0
1614299400000|2021-02-26 00:30:00|652.03|651.53|651.83|651.33|652.13|651.63|651.73|651.23|0
1614299700000|2021-02-26 00:35:00|651.93|651.43|653.13|652.63|653.13|652.63|651.93|651.43|0
1614300000000|2021-02-26 00:40:00|653.03|652.53|653.03|652.53|653.33|652.83|652.83|652.33|0
1614300300000|2021-02-26 00:45:00|652.93|652.43|653.93|653.43|654.03|653.53|652.83|652.33|0
1614300600000|2021-02-26 00:50:00|653.83|653.33|653.63|653.13|654.03|653.53|653.53|653.03|0
1614300900000|2021-02-26 00:55:00|653.73|653.23|654.33|653.83|654.73|654.23|653.63|653.13|0
1614301200000|2021-02-26 01:00:00|654.43|653.93|655.73|655.23|655.73|655.23|654.03|653.53|0
1614301500000|2021-02-26 01:05:00|655.83|655.33|655.13|654.63|655.93|655.43|655.13|654.63|0
1614301800000|2021-02-26 01:10:00|655.03|654.53|655.03|654.53|655.33|654.83|654.63|654.13|0
1614302100000|2021-02-26 01:15:00|654.93|654.43|654.83|654.33|655.53|655.03|654.53|654.03|0
1614302400000|2021-02-26 01:20:00|654.73|654.23|654.83|654.33|655.13|654.63|654.73|654.23|0
1614302700000|2021-02-26 01:25:00|654.93|654.43|654.83|654.33|655.13|654.63|654.33|653.83|0
1614303000000|2021-02-26 01:30:00|654.93|654.43|654.63|654.13|654.93|654.43|654.13|653.63|0
1614303300000|2021-02-26 01:35:00|654.53|654.03|654.33|653.83|654.63|654.13|654.13|653.63|0
1614303600000|2021-02-26 01:40:00|654.43|653.93|654.13|653.63|654.93|654.43|654.13|653.63|0
1614303900000|2021-02-26 01:45:00|654.03|653.53|654.43|653.93|654.43|653.93|653.73|653.23|0
1614304200000|2021-02-26 01:50:00|654.33|653.83|655.13|654.63|655.13|654.63|654.23|653.73|0
1614304500000|2021-02-26 01:55:00|655.03|654.53|655.03|654.53|655.63|655.13|654.83|654.33|0
1614304800000|2021-02-26 02:00:00|655.13|654.63|655.13|654.63|655.53|655.03|655.03|654.53|0
1614305100000|2021-02-26 02:05:00|655.23|654.73|655.33|654.83|655.53|655.03|655.13|654.63|0
1614305400000|2021-02-26 02:10:00|655.23|654.73|655.33|654.83|655.53|655.03|655.13|654.63|0
1614305700000|2021-02-26 02:15:00|655.43|654.93|655.73|655.23|655.93|655.43|655.43|654.93|0
1614306000000|2021-02-26 02:20:00|655.83|655.33|656.03|655.53|656.03|655.53|655.53|655.03|0
1614306300000|2021-02-26 02:25:00|655.93|655.43|656.03|655.53|656.23|655.73|655.93|655.43|0
1614306600000|2021-02-26 02:30:00|656.13|655.63|655.83|655.33|656.43|655.93|655.73|655.23|0
1614306900000|2021-02-26 02:35:00|655.73|655.23|655.53|655.03|656.03|655.53|655.43|654.93|0
1614307200000|2021-02-26 02:40:00|655.43|654.93|655.53|655.03|655.93|655.43|655.33|654.83|0
1614307500000|2021-02-26 02:45:00|655.63|655.13|655.53|655.03|655.93|655.43|655.53|655.03|0
1614307800000|2021-02-26 02:50:00|655.63|655.13|655.63|655.13|656.03|655.53|655.53|655.03|0
1614308100000|2021-02-26 02:55:00|655.73|655.23|655.53|655.03|656.23|655.73|655.33|654.83|0
1614308400000|2021-02-26 03:00:00|655.43|654.93|655.63|655.13|655.83|655.33|655.33|654.83|0
1614308700000|2021-02-26 03:05:00|655.53|655.03|656.33|655.83|656.33|655.83|655.53|655.03|0
1614309000000|2021-02-26 03:10:00|656.43|655.93|655.83|655.33|656.43|655.93|655.83|655.33|0
1614309300000|2021-02-26 03:15:00|655.93|655.43|655.63|655.13|655.93|655.43|655.63|655.13|0
1614309600000|2021-02-26 03:20:00|655.53|655.03|655.53|655.03|655.63|655.13|655.33|654.83|0
1614309900000|2021-02-26 03:25:00|655.63|655.13|655.13|654.63|655.63|655.13|655.13|654.63|0
1614310200000|2021-02-26 03:30:00|655.03|654.53|654.63|654.13|655.03|654.53|654.63|654.13|0
1614310500000|2021-02-26 03:35:00|654.73|654.23|654.43|653.93|654.93|654.43|654.43|653.93|0
1614310800000|2021-02-26 03:40:00|654.33|653.83|654.43|653.93|654.73|654.23|654.33|653.83|0
1614311100000|2021-02-26 03:45:00|654.33|653.83|654.63|654.13|654.63|654.13|654.13|653.63|0
1614311400000|2021-02-26 03:50:00|654.43|653.93|654.43|653.93|654.83|654.33|654.43|653.93|0
1614311700000|2021-02-26 03:55:00|654.53|654.03|654.63|654.13|654.83|654.33|654.43|653.93|0
1614312000000|2021-02-26 04:00:00|654.53|654.03|654.83|654.33|655.13|654.63|654.43|653.93|0
1614312300000|2021-02-26 04:05:00|654.93|654.43|654.63|654.13|654.93|654.43|654.63|654.13|0
1614312600000|2021-02-26 04:10:00|654.53|654.03|654.23|653.73|654.63|654.13|654.03|653.53|0
1614312900000|2021-02-26 04:15:00|654.13|653.63|654.63|654.13|654.63|654.13|654.13|653.63|0
1614313200000|2021-02-26 04:20:00|654.53|654.03|654.43|653.93|654.53|654.03|654.13|653.63|0
1614313500000|2021-02-26 04:25:00|654.53|654.03|654.73|654.23|654.93|654.43|654.43|653.93|0
1614313800000|2021-02-26 04:30:00|654.63|654.13|654.43|653.93|654.73|654.23|654.43|653.93|0
1614314100000|2021-02-26 04:35:00|654.53|654.03|654.43|653.93|654.73|654.23|654.33|653.83|0
1614314400000|2021-02-26 04:40:00|654.33|653.83|654.03|653.53|654.33|653.83|654.03|653.53|0
1614314700000|2021-02-26 04:45:00|653.93|653.43|653.53|653.03|653.93|653.43|653.53|653.03|0
1614315000000|2021-02-26 04:50:00|653.43|652.93|653.23|652.73|653.83|653.33|653.13|652.63|0
1614315300000|2021-02-26 04:55:00|653.33|652.83|653.23|652.73|653.33|652.83|652.73|652.23|0
1614315600000|2021-02-26 05:00:00|653.13|652.63|652.93|652.43|653.43|652.93|652.53|652.03|0
1614315900000|2021-02-26 05:05:00|653.03|652.53|653.13|652.63|653.23|652.73|652.53|652.03|0
1614316200000|2021-02-26 05:10:00|653.23|652.73|652.53|652.03|653.23|652.73|652.33|651.83|0
1614316500000|2021-02-26 05:15:00|652.43|651.93|652.33|651.83|652.53|652.03|652.33|651.83|0
1614316800000|2021-02-26 05:20:00|652.43|651.93|652.63|652.13|652.73|652.23|652.23|651.73|0
1614317100000|2021-02-26 05:25:00|652.53|652.03|652.53|652.03|652.73|652.23|652.33|651.83|0
1614317400000|2021-02-26 05:30:00|652.43|651.93|651.73|651.23|652.43|651.93|651.53|651.03|0
1614317700000|2021-02-26 05:35:00|651.63|651.13|651.73|651.23|651.83|651.33|651.23|650.73|0
1614318000000|2021-02-26 05:40:00|651.83|651.33|652.93|652.43|652.93|652.43|651.73|651.23|0
1614318300000|2021-02-26 05:45:00|652.83|652.33|652.13|651.63|652.83|652.33|652.13|651.63|0
1614318600000|2021-02-26 05:50:00|652.03|651.53|651.43|650.93|652.13|651.63|651.43|650.93|0
1614318900000|2021-02-26 05:55:00|651.53|651.03|651.43|650.93|651.83|651.33|651.43|650.93|0
1614319200000|2021-02-26 06:00:00|651.53|651.03|652.83|652.33|652.83|652.33|651.43|650.93|0
1614319500000|2021-02-26 06:05:00|652.93|652.43|653.03|652.53|653.33|652.83|652.83|652.33|0
1614319800000|2021-02-26 06:10:00|653.13|652.63|653.53|653.03|653.53|653.03|653.13|652.63|0
1614320100000|2021-02-26 06:15:00|653.63|653.13|653.53|653.03|653.63|653.13|653.13|652.63|0
1614320400000|2021-02-26 06:20:00|653.43|652.93|653.53|653.03|653.53|653.03|653.13|652.63|0
1614320700000|2021-02-26 06:25:00|653.43|652.93|653.43|652.93|653.73|653.23|653.33|652.83|0
1614321000000|2021-02-26 06:30:00|653.33|652.83|652.83|652.33|653.53|653.03|652.73|652.23|0
1614321300000|2021-02-26 06:35:00|652.93|652.43|652.43|651.93|653.03|652.53|652.13|651.63|0
1614321600000|2021-02-26 06:40:00|652.33|651.83|652.63|652.13|652.83|652.33|652.33|651.83|0
1614321900000|2021-02-26 06:45:00|652.53|652.03|652.83|652.33|652.83|652.33|652.43|651.93|0
1614322200000|2021-02-26 06:50:00|652.93|652.43|652.73|652.23|653.23|652.73|652.43|651.93|0
1614322500000|2021-02-26 06:55:00|652.83|652.33|652.53|652.03|653.03|652.53|652.53|652.03|0
1614322800000|2021-02-26 07:00:00|652.43|651.93|651.53|651.23|653.83|653.53|651.53|651.23|305
1614323100000|2021-02-26 07:05:00|651.63|651.33|650.13|649.83|651.63|651.33|650.13|649.83|201
1614323400000|2021-02-26 07:10:00|650.23|649.93|650.33|650.03|650.43|650.13|649.33|649.03|168
1614323700000|2021-02-26 07:15:00|650.43|650.13|650.23|649.93|650.53|650.23|649.23|648.93|127
1614324000000|2021-02-26 07:20:00|650.33|650.03|650.53|650.23|650.93|650.63|650.13|649.83|142
1614324300000|2021-02-26 07:25:00|650.43|650.13|652.03|651.73|652.13|651.83|650.33|650.03|124
1614324600000|2021-02-26 07:30:00|651.93|651.63|651.53|651.23|652.33|652.03|651.43|651.13|188
1614324900000|2021-02-26 07:35:00|651.73|651.43|651.03|650.73|651.83|651.53|651.03|650.73|118
1614325200000|2021-02-26 07:40:00|650.93|650.63|650.93|650.63|651.33|651.03|650.73|650.43|92
1614325500000|2021-02-26 07:45:00|651.03|650.73|651.33|651.03|651.93|651.63|650.93|650.63|92
1614325800000|2021-02-26 07:50:00|651.23|650.93|652.03|651.73|652.33|652.03|651.03|650.73|90
1614326100000|2021-02-26 07:55:00|652.13|651.83|651.93|651.63|652.93|652.63|651.43|651.13|148
1614326400000|2021-02-26 08:00:00|651.83|651.73|650.23|650.13|652.53|652.43|649.63|649.53|1033
1614326700000|2021-02-26 08:05:00|650.13|650.03|652.83|652.73|653.23|653.13|649.73|649.63|845
1614327000000|2021-02-26 08:10:00|652.73|652.63|653.53|653.43|653.53|653.43|651.93|651.83|629
1614327300000|2021-02-26 08:15:00|653.43|653.33|654.23|654.13|654.33|654.23|652.33|652.23|362
1614327600000|2021-02-26 08:20:00|654.33|654.23|654.93|654.83|655.53|655.43|654.03|653.93|315
1614327900000|2021-02-26 08:25:00|654.83|654.73|655.83|655.73|656.13|656.03|654.83|654.73|310
1614328200000|2021-02-26 08:30:00|655.83|655.73|655.93|655.83|655.93|655.83|654.93|654.83|253
1614328500000|2021-02-26 08:35:00|655.83|655.73|656.33|656.23|656.93|656.83|655.83|655.73|360
1614328800000|2021-02-26 08:40:00|656.4|656.3|657.3|657.2|657.4|657.3|656.4|656.3|242
1614329100000|2021-02-26 08:45:00|657.4|657.3|657.2|657.1|657.7|657.6|656.7|656.6|213
1614329400000|2021-02-26 08:50:00|657.3|657.2|657.3|657.2|657.8|657.7|656.9|656.8|236
1614329700000|2021-02-26 08:55:00|657.4|657.3|657.2|657.1|657.5|657.4|656.7|656.6|232
1614330000000|2021-02-26 09:00:00|657.1|657|655.8|655.7|657.3|657.2|655.7|655.6|317
1614330300000|2021-02-26 09:05:00|655.7|655.6|657.3|657.2|657.4|657.3|655.7|655.6|174
1614330600000|2021-02-26 09:10:00|657.2|657.1|657.3|657.2|657.5|657.4|657|656.9|123
1614330900000|2021-02-26 09:15:00|657.4|657.3|658.1|658|658.4|658.3|657.3|657.2|241
1614331200000|2021-02-26 09:20:00|658|657.9|657.3|657.2|658|657.9|656.8|656.7|205
1614331500000|2021-02-26 09:25:00|657.2|657.1|656.9|656.8|657.5|657.4|656.9|656.8|144
1614331800000|2021-02-26 09:30:00|656.8|656.7|656.6|656.5|656.9|656.8|656|655.9|208
1614332100000|2021-02-26 09:35:00|656.7|656.6|657.4|657.3|657.6|657.5|656.6|656.5|113
1614332400000|2021-02-26 09:40:00|657.5|657.4|657.5|657.4|657.5|657.4|656.6|656.5|199
1614332700000|2021-02-26 09:45:00|657.4|657.3|657|656.9|657.9|657.8|656.9|656.8|111
1614333000000|2021-02-26 09:50:00|656.9|656.8|656.4|656.3|656.9|656.8|655.8|655.7|176
1614333300000|2021-02-26 09:55:00|656.3|656.2|656.6|656.5|657|656.9|656.3|656.2|142
1614333600000|2021-02-26 10:00:00|656.5|656.4|656.1|656|656.6|656.5|655.8|655.7|173
1614333900000|2021-02-26 10:05:00|656|655.9|655.7|655.6|656|655.9|655.2|655.1|236
1614334200000|2021-02-26 10:10:00|655.6|655.5|656.1|656|656.4|656.3|655.6|655.5|194
1614334500000|2021-02-26 10:15:00|656.2|656.1|656.7|656.6|656.8|656.7|655.9|655.8|104
1614334800000|2021-02-26 10:20:00|656.8|656.7|656.4|656.3|656.8|656.7|656|655.9|89
1614335100000|2021-02-26 10:25:00|656.5|656.4|656.4|656.3|656.6|656.5|655.9|655.8|103
1614335400000|2021-02-26 10:30:00|656.5|656.4|656.6|656.5|656.9|656.8|656.1|656|127
1614335700000|2021-02-26 10:35:00|656.5|656.4|656.9|656.8|657.3|657.2|656.5|656.4|102
1614336000000|2021-02-26 10:40:00|657|656.9|656.9|656.8|657.2|657.1|656.5|656.4|95
1614336300000|2021-02-26 10:45:00|656.8|656.7|656.7|656.6|657|656.9|656.3|656.2|97
1614336600000|2021-02-26 10:50:00|656.6|656.5|655.5|655.4|656.8|656.7|655.4|655.3|133
1614336900000|2021-02-26 10:55:00|655.6|655.5|654.8|654.7|655.8|655.7|654.7|654.6|166
1614337200000|2021-02-26 11:00:00|654.7|654.6|655.3|655.2|655.5|655.4|654.6|654.5|126
1614337500000|2021-02-26 11:05:00|655.4|655.3|654.4|654.3|655.5|655.4|654.4|654.3|194
1614337800000|2021-02-26 11:10:00|654.5|654.4|654.1|654|654.6|654.5|654.1|654|117
1614338100000|2021-02-26 11:15:00|654|653.9|653.8|653.7|654.4|654.3|653.6|653.5|232
1614338400000|2021-02-26 11:20:00|653.7|653.6|653.7|653.6|653.8|653.7|653.4|653.3|164
1614338700000|2021-02-26 11:25:00|653.8|653.7|653.5|653.4|653.8|653.7|653.1|653|161
1614339000000|2021-02-26 11:30:00|653.4|653.3|653.2|653.1|653.6|653.5|652.8|652.7|132
1614339300000|2021-02-26 11:35:00|653.1|653|652.4|652.3|653.2|653.1|652.3|652.2|175
1614339600000|2021-02-26 11:40:00|652.3|652.2|651.7|651.6|652.3|652.2|651.7|651.6|173
1614339900000|2021-02-26 11:45:00|651.8|651.7|652|651.9|652|651.9|651.6|651.5|133
1614340200000|2021-02-26 11:50:00|652.1|652|652.8|652.7|653.2|653.1|651.9|651.8|185
1614340500000|2021-02-26 11:55:00|652.7|652.6|652.7|652.6|653.1|653|652.5|652.4|126
1614340800000|2021-02-26 12:00:00|652.8|652.7|654.5|654.4|654.5|654.4|652.7|652.6|192
1614341100000|2021-02-26 12:05:00|654.4|654.3|653.8|653.7|654.5|654.4|653.7|653.6|162
1614341400000|2021-02-26 12:10:00|653.7|653.6|652.8|652.7|653.8|653.7|652.7|652.6|100
1614341700000|2021-02-26 12:15:00|652.9|652.8|654.3|654.2|654.3|654.2|652.9|652.8|150
1614342000000|2021-02-26 12:20:00|654.2|654.1|654.5|654.4|654.6|654.5|653.8|653.7|107
1614342300000|2021-02-26 12:25:00|654.4|654.3|654.4|654.3|654.6|654.5|654.1|654|130
1614342600000|2021-02-26 12:30:00|654.5|654.4|654.7|654.6|655|654.9|654.4|654.3|82
1614342900000|2021-02-26 12:35:00|654.8|654.7|654.7|654.6|654.9|654.8|654.3|654.2|90
1614343200000|2021-02-26 12:40:00|654.71|654.61|654.61|654.51|654.91|654.81|654.31|654.21|78
1614343500000|2021-02-26 12:45:00|654.71|654.61|654.51|654.41|654.81|654.71|654.31|654.21|116
1614343800000|2021-02-26 12:50:00|654.41|654.31|654.21|654.11|654.91|654.81|654.11|654.01|79
1614344100000|2021-02-26 12:55:00|654.31|654.21|652.71|652.61|654.31|654.21|652.61|652.51|295
1614344400000|2021-02-26 13:00:00|652.81|652.71|652.31|652.21|652.81|652.71|651.81|651.71|230
1614344700000|2021-02-26 13:05:00|652.41|652.31|652.41|652.31|652.81|652.71|652.01|651.91|137
1614345000000|2021-02-26 13:10:00|652.31|652.21|653.01|652.91|653.01|652.91|651.71|651.61|125
1614345300000|2021-02-26 13:15:00|653.11|653.01|652.51|652.41|653.21|653.11|652.21|652.11|250
1614345600000|2021-02-26 13:20:00|652.41|652.31|653.11|653.01|653.31|653.21|652.21|652.11|137
1614345900000|2021-02-26 13:25:00|653.21|653.11|652.91|652.81|653.51|653.41|652.81|652.71|125
1614346200000|2021-02-26 13:30:00|652.81|652.71|654.21|654.11|654.31|654.21|652.81|652.71|261
1614346500000|2021-02-26 13:35:00|654.11|654.01|654.51|654.41|654.81|654.71|653.71|653.61|152
1614346800000|2021-02-26 13:40:00|654.41|654.31|654.51|654.41|654.81|654.71|654.21|654.11|149
1614347100000|2021-02-26 13:45:00|654.61|654.51|654.41|654.31|654.81|654.71|654.11|654.01|163
1614347400000|2021-02-26 13:50:00|654.31|654.21|654.41|654.31|654.61|654.51|653.81|653.71|161
1614347700000|2021-02-26 13:55:00|654.31|654.21|655.21|655.11|655.21|655.11|654.11|654.01|230
1614348000000|2021-02-26 14:00:00|655.11|655.01|655.31|655.21|655.71|655.61|655.11|655.01|147
1614348300000|2021-02-26 14:05:00|655.41|655.31|655.11|655.01|655.51|655.41|655.01|654.91|97
1614348600000|2021-02-26 14:10:00|655.01|654.91|655.21|655.11|655.31|655.21|655.01|654.91|103
1614348900000|2021-02-26 14:15:00|655.11|655.01|655.31|655.21|655.51|655.41|654.91|654.81|173
1614349200000|2021-02-26 14:20:00|655.41|655.31|655.61|655.51|655.61|655.51|655.21|655.11|95
1614349500000|2021-02-26 14:25:00|655.71|655.61|656.11|656.01|656.21|656.11|655.41|655.31|103
1614349800000|2021-02-26 14:30:00|656.01|655.91|654.61|654.51|656.01|655.91|654.11|654.01|713
1614350100000|2021-02-26 14:35:00|654.51|654.41|654.91|654.81|655.21|655.11|654.11|654.01|394
1614350400000|2021-02-26 14:40:00|654.81|654.71|654.31|654.21|655.51|655.41|654.11|654.01|387
1614350700000|2021-02-26 14:45:00|654.21|654.11|653.81|653.71|654.91|654.81|653.11|653.01|625
1614351000000|2021-02-26 14:50:00|653.71|653.61|652.51|652.41|653.91|653.81|652.31|652.21|447
1614351300000|2021-02-26 14:55:00|652.41|652.31|652.21|652.11|652.81|652.71|651.71|651.61|362
1614351600000|2021-02-26 15:00:00|652.31|652.21|652.61|652.51|652.71|652.61|651.41|651.31|484
1614351900000|2021-02-26 15:05:00|652.51|652.41|650.71|650.61|652.81|652.71|650.61|650.51|433
1614352200000|2021-02-26 15:10:00|650.63|650.53|650.93|650.83|651.53|651.43|650.33|650.23|376
1614352500000|2021-02-26 15:15:00|650.83|650.73|651.13|651.03|651.83|651.73|650.13|650.03|381
1614352800000|2021-02-26 15:20:00|651.03|650.93|650.33|650.23|651.73|651.63|650.23|650.13|331
1614353100000|2021-02-26 15:25:00|650.43|650.33|647.93|647.83|651.23|651.13|647.73|647.63|525
1614353400000|2021-02-26 15:30:00|648.03|647.93|648.93|648.83|649.83|649.73|647.83|647.73|521
1614353700000|2021-02-26 15:35:00|649.03|648.93|651.13|651.03|651.53|651.43|648.43|648.33|371
1614354000000|2021-02-26 15:40:00|651.03|650.93|651.93|651.83|652.03|651.93|650.33|650.23|336
1614354300000|2021-02-26 15:45:00|652.03|651.93|653.03|652.93|653.13|653.03|651.73|651.63|402
1614354600000|2021-02-26 15:50:00|652.93|652.83|652.43|652.33|653.13|653.03|651.63|651.53|272
1614354900000|2021-02-26 15:55:00|652.33|652.23|651.53|651.43|652.43|652.33|651.43|651.33|283
1614355200000|2021-02-26 16:00:00|651.63|651.53|652.53|652.43|652.73|652.63|650.73|650.63|287
1614355500000|2021-02-26 16:05:00|652.63|652.53|653.43|653.33|653.73|653.63|652.53|652.43|302
1614355800000|2021-02-26 16:10:00|653.33|653.23|653.33|653.23|653.63|653.53|652.63|652.53|356
1614356100000|2021-02-26 16:15:00|653.43|653.33|652.63|652.53|654.03|653.93|652.43|652.33|359
1614356400000|2021-02-26 16:20:00|652.73|652.63|651.63|651.53|652.83|652.73|650.93|650.83|1027
1614356700000|2021-02-26 16:25:00|651.73|651.63|650.73|650.63|652.13|652.03|650.53|650.43|852
1614357000000|2021-02-26 16:30:00|650.83|650.53|651.43|651.13|652.43|652.13|650.43|650.13|1910
1614357300000|2021-02-26 16:35:00|651.33|651.03|653.73|653.43|654.03|653.73|651.33|651.03|624
1614357600000|2021-02-26 16:40:00|653.83|653.53|653.13|652.83|654.03|653.73|653.03|652.73|152
1614357900000|2021-02-26 16:45:00|653.23|652.93|653.43|653.13|653.53|653.23|652.53|652.23|162
1614358200000|2021-02-26 16:50:00|653.53|653.23|653.43|653.13|653.63|653.33|652.73|652.43|77
1614358500000|2021-02-26 16:55:00|653.33|653.03|653.73|653.43|653.73|653.43|652.93|652.63|72
1614358800000|2021-02-26 17:00:00|653.83|653.53|654.23|653.93|654.43|654.13|653.43|653.13|76
1614359100000|2021-02-26 17:05:00|654.13|653.83|655.13|654.83|655.23|654.93|653.33|653.03|52
1614359400000|2021-02-26 17:10:00|655.23|654.93|655.83|655.53|656.03|655.73|654.93|654.63|87
1614359700000|2021-02-26 17:15:00|655.73|655.43|655.73|655.43|656.33|656.03|655.53|655.23|89
1614360000000|2021-02-26 17:20:00|655.83|655.53|655.73|655.43|655.93|655.63|655.33|655.03|52
1614360300000|2021-02-26 17:25:00|655.63|655.33|655.23|654.93|655.83|655.53|654.93|654.63|60
1614360600000|2021-02-26 17:30:00|655.33|655.03|655.23|654.93|655.73|655.43|655.13|654.83|44
1614360900000|2021-02-26 17:35:00|655.13|654.83|655.03|654.73|655.73|655.43|654.93|654.63|28
1614361200000|2021-02-26 17:40:00|654.93|654.63|655.33|655.03|655.53|655.23|654.83|654.53|40
1614361500000|2021-02-26 17:45:00|655.23|654.93|655.23|654.93|655.63|655.33|654.93|654.63|34
1614361800000|2021-02-26 17:50:00|655.13|654.83|655.63|655.33|656.03|655.73|654.93|654.63|34
1614362100000|2021-02-26 17:55:00|655.53|655.23|654.43|654.13|655.83|655.53|654.33|654.03|88
1614362400000|2021-02-26 18:00:00|654.53|654.23|654.03|653.73|654.63|654.33|653.63|653.33|52
1614362700000|2021-02-26 18:05:00|653.93|653.63|654.83|654.53|654.93|654.63|653.63|653.33|70
1614363000000|2021-02-26 18:10:00|654.73|654.43|654.63|654.33|654.93|654.63|654.23|653.93|14
1614363300000|2021-02-26 18:15:00|654.73|654.43|655.33|655.03|655.43|655.13|654.33|654.03|22
1614363600000|2021-02-26 18:20:00|655.43|655.13|655.73|655.43|656.03|655.73|655.33|655.03|21
1614363900000|2021-02-26 18:25:00|655.83|655.53|655.83|655.53|655.93|655.63|655.63|655.33|5
1614364200000|2021-02-26 18:30:00|655.93|655.63|655.33|655.03|655.93|655.63|655.03|654.73|65
1614364500000|2021-02-26 18:35:00|655.43|655.13|654.73|654.43|655.43|655.13|654.53|654.23|22
1614364800000|2021-02-26 18:40:00|654.63|654.33|655.23|654.93|655.23|654.93|654.63|654.33|26
1614365100000|2021-02-26 18:45:00|655.33|655.03|654.13|653.83|655.63|655.33|653.43|653.13|73
1614365400000|2021-02-26 18:50:00|654.03|653.73|653.63|653.33|654.13|653.83|653.43|653.13|43
1614365700000|2021-02-26 18:55:00|653.53|653.23|653.93|653.63|654.63|654.33|653.43|653.13|69
1614366000000|2021-02-26 19:00:00|654.03|653.73|653.63|653.33|654.63|654.33|653.63|653.33|44
1614366300000|2021-02-26 19:05:00|653.73|653.43|653.63|653.33|654.03|653.73|653.43|653.13|21
1614366600000|2021-02-26 19:10:00|653.53|653.23|653.73|653.43|653.93|653.63|653.33|653.03|17
1614366900000|2021-02-26 19:15:00|653.83|653.53|652.93|652.63|654.13|653.83|652.93|652.63|28
1614367200000|2021-02-26 19:20:00|653.03|652.73|652.93|652.63|653.43|653.13|652.53|652.23|55
1614367500000|2021-02-26 19:25:00|652.83|652.53|653.23|652.93|653.43|653.13|652.83|652.53|17
1614367800000|2021-02-26 19:30:00|653.13|652.83|653.93|653.63|653.93|653.63|652.83|652.53|34
1614368100000|2021-02-26 19:35:00|653.83|653.53|653.73|653.43|654.03|653.73|653.63|653.33|11
1614368400000|2021-02-26 19:40:00|653.63|653.33|653.33|653.03|653.83|653.53|652.93|652.63|11
1614368700000|2021-02-26 19:45:00|653.43|653.13|654.13|653.83|654.23|653.93|653.33|653.03|11
1614369000000|2021-02-26 19:50:00|654.03|653.73|654.03|653.73|654.33|654.03|653.73|653.43|8
1614369300000|2021-02-26 19:55:00|654.13|653.83|654.13|653.83|654.33|654.03|653.73|653.43|7
1614369600000|2021-02-26 20:00:00|654.23|653.93|655.13|654.83|655.23|654.93|654.23|653.93|53
1614369900000|2021-02-26 20:05:00|655.03|654.73|655.63|655.33|655.63|655.33|654.93|654.63|23
1614370200000|2021-02-26 20:10:00|655.53|655.23|655.23|654.93|655.73|655.43|655.13|654.83|41
1614370500000|2021-02-26 20:15:00|655.33|655.03|655.53|655.23|655.73|655.43|655.33|655.03|21
1614370800000|2021-02-26 20:20:00|655.43|655.13|654.73|654.43|655.63|655.33|654.73|654.43|37
1614371100000|2021-02-26 20:25:00|654.63|654.33|653.93|653.63|654.73|654.43|653.93|653.63|71
1614371400000|2021-02-26 20:30:00|653.83|653.53|654.13|653.83|654.13|653.83|653.83|653.53|25
1614371700000|2021-02-26 20:35:00|654.03|653.73|654.53|654.23|654.63|654.33|653.93|653.63|45
1614372000000|2021-02-26 20:40:00|654.43|654.13|655.43|655.13|655.73|655.43|654.23|653.93|48
1614372300000|2021-02-26 20:45:00|655.53|655.23|656.63|656.33|656.83|656.53|655.53|655.23|93
1614372600000|2021-02-26 20:50:00|656.33|656.03|654.73|654.43|656.43|656.13|654.73|654.43|113
1614372900000|2021-02-26 20:55:00|654.83|654.53|653.83|653.53|654.93|654.63|653.83|653.53|233
1614373200000|2021-02-26 21:00:00|653.53|653.03|652.93|652.43|653.83|653.33|651.13|650.63|4
1614373500000|2021-02-26 21:05:00|653.03|652.53|652.53|652.03|653.73|653.23|651.43|650.93|0
1614373800000|2021-02-26 21:10:00|652.63|652.13|652.53|652.03|653.33|652.83|652.23|651.73|0
1614374100000|2021-02-26 21:15:00|652.43|651.93|652.43|651.93|652.53|652.03|652.33|651.83|0
1614374400000|2021-02-26 21:20:00|652.33|651.83|652.33|651.83|652.43|651.93|652.33|651.83|0
1614374700000|2021-02-26 21:25:00|652.43|651.93|652.43|651.93|652.53|652.03|652.33|651.83|0
1614375000000|2021-02-26 21:30:00|652.53|652.03|652.73|652.23|653.03|652.53|652.03|651.53|0
1614375300000|2021-02-26 21:35:00|652.63|652.13|653.03|652.53|653.23|652.73|652.63|652.13|0
1614375600000|2021-02-26 21:40:00|652.93|652.43|653.13|652.63|653.13|652.63|652.63|652.13|0
1614375900000|2021-02-26 21:45:00|653.03|652.53|653.13|652.63|653.23|652.73|653.03|652.53|0
1614376200000|2021-02-26 21:50:00|653.03|652.53|653.03|652.53|653.13|652.63|652.93|652.43|0
1614376500000|2021-02-26 21:55:00|653.13|652.63|653.33|652.83|653.63|653.13|652.93|652.43|0
1614553200000|2021-02-28 23:00:00|654.33|653.83|655.03|654.53|655.53|655.03|654.33|653.83|0
1614553500000|2021-02-28 23:05:00|655.13|654.63|655.23|654.73|655.73|655.23|655.03|654.53|0
1614553800000|2021-02-28 23:10:00|655.33|654.83|654.83|654.33|655.53|655.03|654.73|654.23|0
1614554100000|2021-02-28 23:15:00|654.93|654.43|655.23|654.73|655.43|654.93|654.33|653.83|0
1614554400000|2021-02-28 23:20:00|655.33|654.83|656.03|655.53|656.13|655.63|655.33|654.83|0
1614554700000|2021-02-28 23:25:00|656.13|655.63|656.33|655.83|656.63|656.13|656.03|655.53|0
1614555000000|2021-02-28 23:30:00|656.43|655.93|656.53|656.03|656.63|656.13|656.33|655.83|0
1614555300000|2021-02-28 23:35:00|656.63|656.13|656.83|656.33|656.83|656.33|656.23|655.73|0
1614555600000|2021-02-28 23:40:00|656.93|656.43|657.13|656.63|657.33|656.83|656.73|656.23|0
1614555900000|2021-02-28 23:45:00|657.03|656.53|656.93|656.43|657.23|656.73|656.63|656.13|0
1614556200000|2021-02-28 23:50:00|657.03|656.53|656.73|656.23|657.03|656.53|656.63|656.13|0
1614556500000|2021-02-28 23:55:00|656.83|656.33|657.33|656.83|657.33|656.83|656.83|656.33|0
1614556800000|2021-03-01 00:00:00|657.43|656.93|657.73|657.23|657.73|657.23|657.23|656.73|0
1614557100000|2021-03-01 00:05:00|657.63|657.13|657.03|656.53|657.63|657.13|656.93|656.43|0
1614557400000|2021-03-01 00:10:00|656.93|656.43|657.53|657.03|657.63|657.13|656.93|656.43|0
1614557700000|2021-03-01 00:15:00|657.63|657.13|657.43|656.93|658.23|657.73|657.23|656.73|0
1614558000000|2021-03-01 00:20:00|657.53|657.03|657.23|656.73|657.73|657.23|657.13|656.63|0
1614558300000|2021-03-01 00:25:00|657.33|656.83|658.03|657.53|658.03|657.53|657.23|656.73|0
1614558600000|2021-03-01 00:30:00|658.13|657.63|658.43|657.93|658.43|657.93|658.13|657.63|0
1614558900000|2021-03-01 00:35:00|658.53|658.03|658.43|657.93|658.63|658.13|658.23|657.73|0
1614559200000|2021-03-01 00:40:00|658.53|658.03|658.43|657.93|658.63|658.13|658.43|657.93|0
1614559500000|2021-03-01 00:45:00|658.33|657.83|658.63|658.13|658.63|658.13|658.23|657.73|0
1614559800000|2021-03-01 00:50:00|658.53|658.03|658.63|658.13|658.83|658.33|658.43|657.93|0
1614560100000|2021-03-01 00:55:00|658.73|658.23|658.33|657.83|658.83|658.33|658.13|657.63|0
1614560400000|2021-03-01 01:00:00|658.43|657.93|658.13|657.63|658.63|658.13|657.93|657.43|0
1614560700000|2021-03-01 01:05:00|658.03|657.53|658.33|657.83|658.33|657.83|657.93|657.43|0
1614561000000|2021-03-01 01:10:00|658.43|657.93|658.43|657.93|658.63|658.13|658.23|657.73|0
1614561300000|2021-03-01 01:15:00|658.63|658.13|658.63|658.13|658.73|658.23|658.43|657.93|0
1614561600000|2021-03-01 01:20:00|658.73|658.23|658.43|657.93|658.73|658.23|658.43|657.93|0
1614561900000|2021-03-01 01:25:00|658.53|658.03|658.53|658.03|658.83|658.33|658.53|658.03|0
1614562200000|2021-03-01 01:30:00|658.63|658.13|658.33|657.83|658.63|658.13|658.33|657.83|0
1614562500000|2021-03-01 01:35:00|658.43|657.93|658.23|657.73|658.53|658.03|658.23|657.73|0
1614562800000|2021-03-01 01:40:00|658.33|657.83|658.53|658.03|658.53|658.03|658.23|657.73|0
1614563100000|2021-03-01 01:45:00|658.43|657.93|658.53|658.03|658.53|658.03|658.33|657.83|0
1614563400000|2021-03-01 01:50:00|658.63|658.13|658.73|658.23|658.93|658.43|658.63|658.13|0
1614563700000|2021-03-01 01:55:00|658.83|658.33|658.73|658.23|658.93|658.43|658.63|658.13|0
1614564000000|2021-03-01 02:00:00|658.63|658.13|658.63|658.13|658.93|658.43|658.63|658.13|0
1614564300000|2021-03-01 02:05:00|658.53|658.03|658.73|658.23|658.73|658.23|658.53|658.03|0
1614564900000|2021-03-01 02:15:00|658.63|658.13|658.63|658.13|658.63|658.13|658.63|658.13|0
1614565200000|2021-03-01 02:20:00|658.53|658.03|658.73|658.23|658.73|658.23|658.53|658.03|0
1614565500000|2021-03-01 02:25:00|658.63|658.13|658.53|658.03|658.63|658.13|658.43|657.93|0
1614565800000|2021-03-01 02:30:00|658.43|657.93|658.43|657.93|658.53|658.03|658.23|657.73|0
1614566100000|2021-03-01 02:35:00|658.53|658.03|658.53|658.03|658.63|658.13|658.43|657.93|0
1614566400000|2021-03-01 02:40:00|658.43|657.93|658.43|657.93|658.43|657.93|658.43|657.93|0
1614566700000|2021-03-01 02:45:00|658.33|657.83|658.23|657.73|658.43|657.93|658.23|657.73|0
1614567000000|2021-03-01 02:50:00|658.33|657.83|658.23|657.73|658.43|657.93|658.23|657.73|0
1614567300000|2021-03-01 02:55:00|658.03|657.53|658.03|657.53|658.23|657.73|658.03|657.53|0
1614567600000|2021-03-01 03:00:00|658.13|657.63|657.83|657.33|658.23|657.73|657.73|657.23|0
1614567900000|2021-03-01 03:05:00|657.73|657.23|657.73|657.23|657.93|657.43|657.73|657.23|0
1614568200000|2021-03-01 03:10:00|657.83|657.33|657.93|657.43|658.03|657.53|657.73|657.23|0
1614568500000|2021-03-01 03:15:00|658.03|657.53|658.03|657.53|658.03|657.53|657.93|657.43|0
1614568800000|2021-03-01 03:20:00|658.13|657.63|658.23|657.73|658.23|657.73|658.13|657.63|0
1614569100000|2021-03-01 03:25:00|658.13|657.63|658.33|657.83|658.43|657.93|658.03|657.53|0
1614569400000|2021-03-01 03:30:00|658.43|657.93|657.93|657.43|658.43|657.93|657.93|657.43|0
1614569700000|2021-03-01 03:35:00|657.83|657.33|657.43|656.93|657.93|657.43|657.43|656.93|0
1614570000000|2021-03-01 03:40:00|657.53|657.03|657.93|657.43|658.13|657.63|657.53|657.03|0
1614570300000|2021-03-01 03:45:00|658.03|657.53|658.13|657.63|658.13|657.63|657.63|657.13|0
1614570600000|2021-03-01 03:50:00|658.03|657.53|657.93|657.43|658.13|657.63|657.83|657.33|0
1614570900000|2021-03-01 03:55:00|658.03|657.53|657.63|657.13|658.03|657.53|657.63|657.13|0
1614571200000|2021-03-01 04:00:00|657.73|657.23|657.73|657.23|657.93|657.43|657.73|657.23|0
1614571500000|2021-03-01 04:05:00|657.83|657.33|657.93|657.43|658.23|657.73|657.73|657.23|0
1614571800000|2021-03-01 04:10:00|658.03|657.53|657.93|657.43|658.13|657.63|657.93|657.43|0
1614572100000|2021-03-01 04:15:00|657.83|657.33|657.73|657.23|657.93|657.43|657.63|657.13|0
1614572400000|2021-03-01 04:20:00|657.63|657.13|657.13|656.63|657.63|657.13|657.13|656.63|0
1614572700000|2021-03-01 04:25:00|657.33|656.83|657.13|656.63|657.33|656.83|656.93|656.43|0
1614573000000|2021-03-01 04:30:00|657.23|656.73|657.33|656.83|657.43|656.93|657.23|656.73|0
1614573300000|2021-03-01 04:35:00|657.43|656.93|656.83|656.33|657.43|656.93|656.83|656.33|0
1614573600000|2021-03-01 04:40:00|656.73|656.23|656.63|656.13|656.83|656.33|656.63|656.13|0
1614573900000|2021-03-01 04:45:00|656.73|656.23|656.63|656.13|656.83|656.33|656.63|656.13|0
1614574200000|2021-03-01 04:50:00|656.53|656.03|656.43|655.93|656.63|656.13|656.33|655.83|0
1614574500000|2021-03-01 04:55:00|656.53|656.03|656.63|656.13|656.63|656.13|656.53|656.03|0
1614574800000|2021-03-01 05:00:00|656.73|656.23|656.83|656.33|657.03|656.53|656.73|656.23|0
1614575100000|2021-03-01 05:05:00|656.73|656.23|656.93|656.43|657.13|656.63|656.73|656.23|0
1614575400000|2021-03-01 05:10:00|657.03|656.53|657.13|656.63|657.23|656.73|657.03|656.53|0
1614575700000|2021-03-01 05:15:00|657.23|656.73|657.13|656.63|657.23|656.73|657.03|656.53|0
1614576000000|2021-03-01 05:20:00|657.23|656.73|657.03|656.53|657.23|656.73|657.03|656.53|0
1614576300000|2021-03-01 05:25:00|657.13|656.63|657.03|656.53|657.13|656.63|657.03|656.53|0
1614576600000|2021-03-01 05:30:00|656.93|656.43|656.93|656.43|657.23|656.73|656.93|656.43|0
1614576900000|2021-03-01 05:35:00|656.83|656.33|656.73|656.23|657.13|656.63|656.73|656.23|0
1614577200000|2021-03-01 05:40:00|656.83|656.33|657.03|656.53|657.13|656.63|656.83|656.33|0
1614577500000|2021-03-01 05:45:00|657.13|656.63|657.23|656.73|657.23|656.73|657.03|656.53|0
1614577800000|2021-03-01 05:50:00|657.33|656.83|657.33|656.83|657.33|656.83|657.33|656.83|0
1614578100000|2021-03-01 05:55:00|657.43|656.93|657.53|657.03|657.53|657.03|657.33|656.83|0
1614578400000|2021-03-01 06:00:00|657.43|656.93|657.63|657.13|657.73|657.23|657.23|656.73|0
1614578700000|2021-03-01 06:05:00|657.53|657.03|657.53|657.03|657.73|657.23|657.43|656.93|0
1614579000000|2021-03-01 06:10:00|657.63|657.13|656.93|656.43|657.63|657.13|656.93|656.43|0
1614579300000|2021-03-01 06:15:00|657.03|656.53|656.63|656.13|657.03|656.53|656.63|656.13|0
1614579600000|2021-03-01 06:20:00|656.73|656.23|656.63|656.13|656.83|656.33|656.63|656.13|0
1614579900000|2021-03-01 06:25:00|656.73|656.23|656.63|656.13|656.73|656.23|656.63|656.13|0
1614580200000|2021-03-01 06:30:00|656.73|656.23|656.93|656.43|656.93|656.43|656.73|656.23|0
1614580500000|2021-03-01 06:35:00|657.03|656.53|657.13|656.63|657.13|656.63|657.03|656.53|0
1614580800000|2021-03-01 06:40:00|657.23|656.73|657.43|656.93|657.43|656.93|657.23|656.73|0
1614581100000|2021-03-01 06:45:00|657.33|656.83|657.43|656.93|657.43|656.93|657.23|656.73|0
1614581400000|2021-03-01 06:50:00|657.53|657.03|657.53|657.03|657.63|657.13|657.43|656.93|0
1614581700000|2021-03-01 06:55:00|657.43|656.93|657.43|656.93|657.63|657.13|657.43|656.93|0
1614582000000|2021-03-01 07:00:00|657.73|657.43|659.03|658.73|659.03|658.73|657.63|657.33|164
1614582300000|2021-03-01 07:05:00|659.13|658.83|659.13|658.83|659.33|659.03|658.83|658.53|74
1614582600000|2021-03-01 07:10:00|659.23|658.93|659.03|658.73|659.33|659.03|658.83|658.53|90
1614582900000|2021-03-01 07:15:00|659.13|658.83|659.13|658.83|659.33|659.03|658.93|658.63|61
1614583200000|2021-03-01 07:20:00|659.03|658.73|659.53|659.23|659.73|659.43|659.03|658.73|83
1614583500000|2021-03-01 07:25:00|659.43|659.13|659.63|659.33|659.73|659.43|659.13|658.83|51
1614583800000|2021-03-01 07:30:00|659.73|659.43|659.73|659.43|659.93|659.63|659.63|659.33|48
1614584100000|2021-03-01 07:35:00|659.83|659.53|659.43|659.13|660.03|659.73|659.43|659.13|103
1614584400000|2021-03-01 07:40:00|659.53|659.23|659.43|659.13|659.53|659.23|659.23|658.93|38
1614584700000|2021-03-01 07:45:00|659.53|659.23|659.73|659.43|659.73|659.43|659.43|659.13|104
1614585000000|2021-03-01 07:50:00|659.63|659.33|659.93|659.63|660.13|659.83|659.63|659.33|56
1614585300000|2021-03-01 07:55:00|660.03|659.73|661.53|661.23|661.53|661.23|660.03|659.73|289
1614585600000|2021-03-01 08:00:00|661.43|661.33|662.93|662.83|663.43|663.33|660.03|659.93|1351
1614585900000|2021-03-01 08:05:00|662.73|662.63|662.33|662.23|663.03|662.93|661.73|661.63|640
1614586200000|2021-03-01 08:10:00|662.23|662.13|662.93|662.83|663.23|663.13|662.23|662.13|378
1614586500000|2021-03-01 08:15:00|663.03|662.93|662.83|662.73|663.53|663.43|662.33|662.23|447
1614586800000|2021-03-01 08:20:00|662.93|662.83|662.13|662.03|663.23|663.13|662.03|661.93|237
1614587100000|2021-03-01 08:25:00|662.23|662.13|662.13|662.03|662.43|662.33|661.63|661.53|225
1614587400000|2021-03-01 08:30:00|662.03|661.93|662.33|662.23|662.43|662.33|661.33|661.23|280
1614587700000|2021-03-01 08:35:00|662.43|662.33|662.33|662.23|662.63|662.53|662.13|662.03|167
1614588000000|2021-03-01 08:40:00|662.27|662.17|662.57|662.47|662.77|662.67|662.07|661.97|160
1614588300000|2021-03-01 08:45:00|662.67|662.57|662.47|662.37|662.87|662.77|662.07|661.97|175
1614588600000|2021-03-01 08:50:00|662.37|662.27|662.07|661.97|662.47|662.37|661.87|661.77|115
1614588900000|2021-03-01 08:55:00|662.17|662.07|661.57|661.47|662.27|662.17|661.27|661.17|183
1614589200000|2021-03-01 09:00:00|661.67|661.57|661.37|661.27|662.17|662.07|661.37|661.27|122
1614589500000|2021-03-01 09:05:00|661.27|661.17|662.27|662.17|662.47|662.37|661.17|661.07|100
1614589800000|2021-03-01 09:10:00|662.17|662.07|661.97|661.87|662.47|662.37|661.97|661.87|119
1614590100000|2021-03-01 09:15:00|662.07|661.97|661.57|661.47|662.27|662.17|661.57|661.47|66
1614590400000|2021-03-01 09:20:00|661.47|661.37|661.47|661.37|661.77|661.67|661.47|661.37|87
1614590700000|2021-03-01 09:25:00|661.57|661.47|661.47|661.37|661.77|661.67|661.37|661.27|100
1614591000000|2021-03-01 09:30:00|661.57|661.47|661.57|661.47|661.87|661.77|661.47|661.37|117
1614591300000|2021-03-01 09:35:00|661.67|661.57|661.57|661.47|661.67|661.57|660.87|660.77|117
1614591600000|2021-03-01 09:40:00|661.67|661.57|661.77|661.67|661.77|661.67|661.27|661.17|81
1614591900000|2021-03-01 09:45:00|661.67|661.57|661.67|661.57|662.07|661.97|661.57|661.47|85
1614592200000|2021-03-01 09:50:00|661.77|661.67|661.97|661.87|661.97|661.87|661.67|661.57|97
1614592500000|2021-03-01 09:55:00|661.87|661.77|662.17|662.07|662.27|662.17|661.87|661.77|73
1614592800000|2021-03-01 10:00:00|662.27|662.17|661.87|661.77|662.27|662.17|661.57|661.47|87
1614593100000|2021-03-01 10:05:00|661.77|661.67|661.17|661.07|661.87|661.77|660.97|660.87|169
1614593400000|2021-03-01 10:10:00|661.07|660.97|661.07|660.97|661.37|661.27|661.07|660.97|97
1614593700000|2021-03-01 10:15:00|660.97|660.87|661.17|661.07|661.47|661.37|660.97|660.87|94
1614594000000|2021-03-01 10:20:00|661.27|661.17|661.47|661.37|661.57|661.47|661.07|660.97|75
1614594300000|2021-03-01 10:25:00|661.57|661.47|661.77|661.67|662.07|661.97|661.47|661.37|88
1614594600000|2021-03-01 10:30:00|661.67|661.57|661.97|661.87|661.97|661.87|661.67|661.57|55
1614594900000|2021-03-01 10:35:00|661.87|661.77|661.47|661.37|662.07|661.97|661.37|661.27|90
1614595200000|2021-03-01 10:40:00|661.37|661.27|661.17|661.07|661.57|661.47|661.07|660.97|55
1614595500000|2021-03-01 10:45:00|661.07|660.97|661.17|661.07|661.27|661.17|660.97|660.87|43
1614595800000|2021-03-01 10:50:00|661.27|661.17|661.17|661.07|661.47|661.37|661.07|660.97|65
1614596100000|2021-03-01 10:55:00|661.07|660.97|661.27|661.17|661.37|661.27|661.07|660.97|70
1614596400000|2021-03-01 11:00:00|661.37|661.27|661.07|660.97|661.37|661.27|660.97|660.87|52
1614596700000|2021-03-01 11:05:00|661.17|661.07|660.77|660.67|661.17|661.07|660.47|660.37|114
1614597000000|2021-03-01 11:10:00|660.67|660.57|660.17|660.07|660.77|660.67|660.17|660.07|68
1614597300000|2021-03-01 11:15:00|660.07|659.97|659.97|659.87|660.47|660.37|659.87|659.77|103
1614597600000|2021-03-01 11:20:00|659.87|659.77|659.57|659.47|659.87|659.77|659.17|659.07|181
1614597900000|2021-03-01 11:25:00|659.47|659.37|659.47|659.37|659.57|659.47|659.17|659.07|71
1614598200000|2021-03-01 11:30:00|659.57|659.47|659.77|659.67|659.77|659.67|659.27|659.17|80
1614598500000|2021-03-01 11:35:00|659.67|659.57|659.97|659.87|659.97|659.87|659.57|659.47|110
1614598800000|2021-03-01 11:40:00|660.07|659.97|660.37|660.27|660.47|660.37|659.97|659.87|69
1614599100000|2021-03-01 11:45:00|660.27|660.17|659.87|659.77|660.37|660.27|659.77|659.67|44
1614599400000|2021-03-01 11:50:00|659.77|659.67|659.27|659.17|659.87|659.77|659.07|658.97|164
1614599700000|2021-03-01 11:55:00|659.17|659.07|659.57|659.47|659.57|659.47|659.07|658.97|107
1614600000000|2021-03-01 12:00:00|659.47|659.37|659.57|659.47|659.87|659.77|659.17|659.07|109
1614600300000|2021-03-01 12:05:00|659.47|659.37|659.87|659.77|659.97|659.87|659.37|659.27|73
1614600600000|2021-03-01 12:10:00|659.77|659.67|659.77|659.67|660.07|659.97|659.67|659.57|91
1614600900000|2021-03-01 12:15:00|659.67|659.57|659.97|659.87|660.07|659.97|659.67|659.57|82
1614601200000|2021-03-01 12:20:00|659.87|659.77|659.27|659.17|659.97|659.87|659.27|659.17|179
1614601500000|2021-03-01 12:25:00|659.37|659.27|659.27|659.17|659.47|659.37|659.07|658.97|95
1614601800000|2021-03-01 12:30:00|659.37|659.27|659.37|659.27|659.47|659.37|658.67|658.57|72
1614602100000|2021-03-01 12:35:00|659.27|659.17|659.47|659.37|659.57|659.47|659.07|658.97|50
1614602400000|2021-03-01 12:40:00|659.42|659.32|659.42|659.32|659.52|659.42|659.22|659.12|23
1614602700000|2021-03-01 12:45:00|659.52|659.42|659.92|659.82|660.12|660.02|659.52|659.42|64
1614603000000|2021-03-01 12:50:00|660.02|659.92|660.32|660.22|660.32|660.22|659.82|659.72|52
1614603300000|2021-03-01 12:55:00|660.22|660.12|660.52|660.42|660.52|660.42|660.12|660.02|61
1614603600000|2021-03-01 13:00:00|660.42|660.32|661.52|661.42|661.52|661.42|660.42|660.32|148
1614603900000|2021-03-01 13:05:00|661.42|661.32|661.32|661.22|661.52|661.42|661.12|661.02|130
1614604200000|2021-03-01 13:10:00|661.42|661.32|661.42|661.32|661.62|661.52|661.32|661.22|87
1614604500000|2021-03-01 13:15:00|661.52|661.42|661.32|661.22|661.72|661.62|661.32|661.22|165
1614604800000|2021-03-01 13:20:00|661.42|661.32|661.22|661.12|661.62|661.52|661.02|660.92|97
1614605100000|2021-03-01 13:25:00|661.12|661.02|660.92|660.82|661.22|661.12|660.82|660.72|74
1614605400000|2021-03-01 13:30:00|660.82|660.72|661.12|661.02|661.12|661.02|660.82|660.72|53
1614605700000|2021-03-01 13:35:00|661.02|660.92|661.42|661.32|661.52|661.42|661.02|660.92|81
1614606000000|2021-03-01 13:40:00|661.52|661.42|661.32|661.22|661.82|661.72|661.32|661.22|76
1614606300000|2021-03-01 13:45:00|661.22|661.12|661.42|661.32|661.62|661.52|661.22|661.12|63
1614606600000|2021-03-01 13:50:00|661.32|661.22|661.22|661.12|661.42|661.32|661.12|661.02|82
1614606900000|2021-03-01 13:55:00|661.32|661.22|660.92|660.82|661.32|661.22|660.92|660.82|45
1614607200000|2021-03-01 14:00:00|661.02|660.92|661.32|661.22|661.42|661.32|660.92|660.82|56
1614607500000|2021-03-01 14:05:00|661.22|661.12|660.82|660.72|661.92|661.82|660.82|660.72|492
1614607800000|2021-03-01 14:10:00|660.92|660.82|661.72|661.62|661.82|661.72|660.92|660.82|76
1614608100000|2021-03-01 14:15:00|661.62|661.52|661.02|660.92|661.62|661.52|661.02|660.92|134
1614608400000|2021-03-01 14:20:00|661.12|661.02|660.82|660.72|661.12|661.02|660.82|660.72|160
1614608700000|2021-03-01 14:25:00|660.92|660.82|661.42|661.32|661.52|661.42|660.82|660.72|76
1614609000000|2021-03-01 14:30:00|661.52|661.42|661.82|661.72|662.12|662.02|661.42|661.32|828
1614609300000|2021-03-01 14:35:00|661.72|661.62|661.62|661.52|662.32|662.22|661.32|661.22|769
1614609600000|2021-03-01 14:40:00|661.52|661.42|662.52|662.42|662.62|662.52|661.32|661.22|179
1614609900000|2021-03-01 14:45:00|662.62|662.52|661.42|661.32|662.92|662.82|661.32|661.22|555
1614610200000|2021-03-01 14:50:00|661.32|661.22|661.32|661.22|661.92|661.82|661.02|660.92|187
1614610500000|2021-03-01 14:55:00|661.42|661.32|661.52|661.42|661.62|661.52|661.32|661.22|137
1614610800000|2021-03-01 15:00:00|661.62|661.52|661.72|661.62|662.12|662.02|660.92|660.82|259
1614611100000|2021-03-01 15:05:00|661.82|661.72|662.42|662.32|662.52|662.42|661.62|661.52|491
1614611400000|2021-03-01 15:10:00|662.44|662.34|662.24|662.14|662.64|662.54|661.94|661.84|177
1614611700000|2021-03-01 15:15:00|662.14|662.04|663.34|663.24|663.34|663.24|662.14|662.04|197
1614612000000|2021-03-01 15:20:00|663.44|663.34|663.44|663.34|663.84|663.74|663.34|663.24|232
1614612300000|2021-03-01 15:25:00|663.34|663.24|662.64|662.54|663.54|663.44|662.34|662.24|311
1614612600000|2021-03-01 15:30:00|662.54|662.44|663.14|663.04|663.14|663.04|662.34|662.24|146
1614612900000|2021-03-01 15:35:00|663.24|663.14|663.44|663.34|663.74|663.64|663.04|662.94|169
1614613200000|2021-03-01 15:40:00|663.54|663.44|664.04|663.94|664.04|663.94|663.44|663.34|163
1614613500000|2021-03-01 15:45:00|663.94|663.84|664.24|664.14|664.24|664.14|663.64|663.54|182
1614613800000|2021-03-01 15:50:00|664.34|664.24|663.94|663.84|664.34|664.24|663.84|663.74|138
1614614100000|2021-03-01 15:55:00|663.84|663.74|664.14|664.04|664.44|664.34|663.84|663.74|209
1614614400000|2021-03-01 16:00:00|664.24|664.14|664.24|664.14|664.44|664.34|663.74|663.64|282
1614614700000|2021-03-01 16:05:00|664.34|664.24|664.84|664.74|664.94|664.84|663.94|663.84|246
1614615000000|2021-03-01 16:10:00|664.74|664.64|665.34|665.24|665.34|665.24|664.74|664.64|224
1614615300000|2021-03-01 16:15:00|665.44|665.34|665.74|665.64|665.84|665.74|665.04|664.94|271
1614615600000|2021-03-01 16:20:00|665.64|665.54|665.04|664.94|665.64|665.54|664.94|664.84|328
1614615900000|2021-03-01 16:25:00|665.14|665.04|664.44|664.34|665.24|665.14|664.24|664.14|441
1614616200000|2021-03-01 16:30:00|664.54|664.24|664.74|664.44|665.44|665.14|664.44|664.14|648
1614616500000|2021-03-01 16:35:00|664.84|664.54|664.94|664.64|665.24|664.94|664.74|664.44|215
1614616800000|2021-03-01 16:40:00|665.04|664.74|665.94|665.64|665.94|665.64|664.94|664.64|74
1614617100000|2021-03-01 16:45:00|665.84|665.54|665.64|665.34|665.84|665.54|665.54|665.24|44
1614617400000|2021-03-01 16:50:00|665.54|665.24|665.64|665.34|665.64|665.34|665.44|665.14|30
1614617700000|2021-03-01 16:55:00|665.74|665.44|665.84|665.54|665.84|665.54|665.64|665.34|29
1614618000000|2021-03-01 17:00:00|665.94|665.64|665.74|665.44|666.04|665.74|665.74|665.44|16
1614618300000|2021-03-01 17:05:00|665.64|665.34|665.84|665.54|665.94|665.64|665.64|665.34|16
1614618600000|2021-03-01 17:10:00|665.74|665.44|665.64|665.34|665.84|665.54|665.54|665.24|18
1614618900000|2021-03-01 17:15:00|665.74|665.44|665.14|664.84|665.74|665.44|665.04|664.74|60
1614619200000|2021-03-01 17:20:00|665.24|664.94|665.54|665.24|665.54|665.24|665.14|664.84|19
1614619500000|2021-03-01 17:25:00|665.44|665.14|665.54|665.24|665.74|665.44|665.34|665.04|86
1614619800000|2021-03-01 17:30:00|665.64|665.34|665.94|665.64|665.94|665.64|665.54|665.24|11
1614620100000|2021-03-01 17:35:00|665.84|665.54|665.74|665.44|665.94|665.64|665.74|665.44|30
1614620400000|2021-03-01 17:40:00|665.84|665.54|665.84|665.54|665.84|665.54|665.64|665.34|28
1614620700000|2021-03-01 17:45:00|665.74|665.44|665.94|665.64|665.94|665.64|665.64|665.34|13
1614621000000|2021-03-01 17:50:00|666.04|665.74|665.64|665.34|666.04|665.74|665.64|665.34|12
1614621300000|2021-03-01 17:55:00|665.54|665.24|664.84|664.54|665.64|665.34|664.84|664.54|31
1614621600000|2021-03-01 18:00:00|664.94|664.64|664.94|664.64|664.94|664.64|664.64|664.34|24
1614621900000|2021-03-01 18:05:00|664.84|664.54|664.94|664.64|665.14|664.84|664.84|664.54|45
1614622200000|2021-03-01 18:10:00|665.04|664.74|664.64|664.34|665.04|664.74|664.64|664.34|23
1614622500000|2021-03-01 18:15:00|664.54|664.24|664.54|664.24|664.74|664.44|664.44|664.14|59
1614622800000|2021-03-01 18:20:00|664.44|664.14|664.34|664.04|664.74|664.44|664.34|664.04|83
1614623100000|2021-03-01 18:25:00|664.44|664.14|664.54|664.24|664.54|664.24|664.44|664.14|9
1614623400000|2021-03-01 18:30:00|664.64|664.34|664.74|664.44|664.84|664.54|664.54|664.24|42
1614623700000|2021-03-01 18:35:00|664.84|664.54|665.04|664.74|665.04|664.74|664.84|664.54|29
1614624000000|2021-03-01 18:40:00|665.14|664.84|665.24|664.94|665.34|665.04|665.14|664.84|24
1614624300000|2021-03-01 18:45:00|665.14|664.84|664.94|664.64|665.14|664.84|664.64|664.34|19
1614624600000|2021-03-01 18:50:00|665.04|664.74|664.94|664.64|665.14|664.84|664.84|664.54|11
1614624900000|2021-03-01 18:55:00|664.84|664.54|665.14|664.84|665.24|664.94|664.84|664.54|11
1614625200000|2021-03-01 19:00:00|665.24|664.94|665.44|665.14|665.54|665.24|665.14|664.84|7
1614625500000|2021-03-01 19:05:00|665.54|665.24|665.84|665.54|665.84|665.54|665.44|665.14|55
1614625800000|2021-03-01 19:10:00|665.74|665.44|666.14|665.84|666.14|665.84|665.74|665.44|20
1614626100000|2021-03-01 19:15:00|666.04|665.74|666.04|665.74|666.34|666.04|666.04|665.74|34
1614626400000|2021-03-01 19:20:00|666.14|665.84|665.94|665.64|666.14|665.84|665.84|665.54|12
1614626700000|2021-03-01 19:25:00|666.04|665.74|666.14|665.84|666.24|665.94|665.94|665.64|8
1614627000000|2021-03-01 19:30:00|666.24|665.94|666.24|665.94|666.34|666.04|666.14|665.84|12
1614627300000|2021-03-01 19:35:00|666.34|666.04|666.24|665.94|666.44|666.14|666.24|665.94|11
1614627600000|2021-03-01 19:40:00|666.34|666.04|666.64|666.34|666.64|666.34|666.24|665.94|27
1614627900000|2021-03-01 19:45:00|666.54|666.24|666.44|666.14|666.54|666.24|666.44|666.14|3
1614628200000|2021-03-01 19:50:00|666.54|666.24|666.84|666.54|666.84|666.54|666.54|666.24|23
1614628500000|2021-03-01 19:55:00|666.94|666.64|666.54|666.24|666.94|666.64|666.54|666.24|6
1614628800000|2021-03-01 20:00:00|666.64|666.34|666.44|666.14|666.74|666.44|666.34|666.04|24
1614629100000|2021-03-01 20:05:00|666.34|666.04|666.24|665.94|666.44|666.14|666.24|665.94|8
1614629400000|2021-03-01 20:10:00|666.34|666.04|666.24|665.94|666.34|666.04|666.24|665.94|4
1614629700000|2021-03-01 20:15:00|666.34|666.04|666.14|665.84|666.34|666.04|665.94|665.64|17
1614630000000|2021-03-01 20:20:00|666.24|665.94|666.04|665.74|666.24|665.94|666.04|665.74|9
1614630300000|2021-03-01 20:25:00|666.14|665.84|666.14|665.84|666.14|665.84|666.04|665.74|8
1614630600000|2021-03-01 20:30:00|666.04|665.74|666.04|665.74|666.24|665.94|665.84|665.54|28
1614630900000|2021-03-01 20:35:00|665.94|665.64|665.84|665.54|666.24|665.94|665.84|665.54|63
1614631200000|2021-03-01 20:40:00|665.94|665.64|665.84|665.54|666.04|665.74|665.74|665.44|27
1614631500000|2021-03-01 20:45:00|665.74|665.44|665.84|665.54|666.14|665.84|665.74|665.44|50
1614631800000|2021-03-01 20:50:00|665.64|665.34|665.94|665.64|665.94|665.64|665.34|665.04|41
1614632100000|2021-03-01 20:55:00|666.04|665.74|666.44|666.14|666.44|666.14|665.74|665.44|68
1614632400000|2021-03-01 21:00:00|666.14|665.94|666.04|665.54|666.24|665.94|665.54|665.04|0
1614632700000|2021-03-01 21:05:00|666.14|665.64|666.44|665.94|666.44|665.94|666.04|665.54|0
1614633000000|2021-03-01 21:10:00|666.54|666.04|666.44|665.94|666.74|666.24|666.34|665.84|0
1614633300000|2021-03-01 21:15:00|666.34|665.84|666.54|666.04|666.64|666.14|666.34|665.84|0
1614633600000|2021-03-01 21:20:00|666.44|665.94|666.44|665.94|666.44|665.94|666.44|665.94|0
1614634200000|2021-03-01 21:30:00|666.34|665.84|666.64|666.14|666.74|666.24|666.34|665.84|0
1614634500000|2021-03-01 21:35:00|666.74|666.24|666.94|666.44|666.94|666.44|666.74|666.24|0
1614634800000|2021-03-01 21:40:00|667.04|666.54|667.14|666.64|667.14|666.64|666.94|666.44|0
1614635100000|2021-03-01 21:45:00|667.24|666.74|667.14|666.64|667.24|666.74|666.94|666.44|0
1614635400000|2021-03-01 21:50:00|667.04|666.54|667.14|666.64|667.14|666.64|667.04|666.54|0
1614635700000|2021-03-01 21:55:00|667.04|666.54|666.94|666.44|667.14|666.64|666.84|666.34|0
1614639600000|2021-03-01 23:00:00|666.93|666.43|667.23|666.73|667.33|666.83|666.83|666.33|0
1614639900000|2021-03-01 23:05:00|667.33|666.83|667.43|666.93|667.43|666.93|667.23|666.73|0
1614640200000|2021-03-01 23:10:00|667.53|667.03|667.33|666.83|667.53|667.03|667.33|666.83|0
1614640500000|2021-03-01 23:15:00|667.34|666.84|667.34|666.84|667.34|666.84|667.24|666.74|0
1614640800000|2021-03-01 23:20:00|667.24|666.74|666.94|666.44|667.34|666.84|666.84|666.34|0
1614641100000|2021-03-01 23:25:00|667.04|666.54|667.14|666.64|667.24|666.74|667.04|666.54|0
1614641400000|2021-03-01 23:30:00|667.24|666.74|667.34|666.84|667.34|666.84|667.04|666.54|0
1614641700000|2021-03-01 23:35:00|667.24|666.74|667.34|666.84|667.34|666.84|667.14|666.64|0
1614642000000|2021-03-01 23:40:00|667.24|666.74|667.04|666.54|667.34|666.84|667.04|666.54|0
1614642300000|2021-03-01 23:45:00|666.94|666.44|667.14|666.64|667.14|666.64|666.84|666.34|0
1614642600000|2021-03-01 23:50:00|667.24|666.74|666.94|666.44|667.34|666.84|666.94|666.44|0
1614642900000|2021-03-01 23:55:00|667.04|666.54|667.14|666.64|667.14|666.64|666.94|666.44|0
1614643200000|2021-03-02 00:00:00|667.04|666.54|667.14|666.64|667.34|666.84|666.64|666.14|0
1614643500000|2021-03-02 00:05:00|667.24|666.74|666.84|666.34|667.34|666.84|666.74|666.24|0
1614643800000|2021-03-02 00:10:00|666.74|666.24|666.44|665.94|667.04|666.54|666.44|665.94|0
1614644100000|2021-03-02 00:15:00|666.54|666.04|666.24|665.74|666.54|666.04|665.94|665.44|0
1614644400000|2021-03-02 00:20:00|666.34|665.84|666.34|665.84|666.84|666.34|666.34|665.84|0
1614644700000|2021-03-02 00:25:00|666.44|665.94|666.54|666.04|666.84|666.34|666.44|665.94|0
1614645000000|2021-03-02 00:30:00|666.64|666.14|666.04|665.54|666.74|666.24|666.04|665.54|0
1614645300000|2021-03-02 00:35:00|666.14|665.64|665.94|665.44|666.24|665.74|665.94|665.44|0
1614645600000|2021-03-02 00:40:00|666.04|665.54|666.04|665.54|666.24|665.74|665.94|665.44|0
1614645900000|2021-03-02 00:45:00|666.14|665.64|665.44|664.94|666.14|665.64|665.44|664.94|0
1614646200000|2021-03-02 00:50:00|665.54|665.04|665.74|665.24|665.94|665.44|665.54|665.04|0
1614646500000|2021-03-02 00:55:00|665.64|665.14|665.74|665.24|665.94|665.44|665.64|665.14|0
1614646800000|2021-03-02 01:00:00|665.84|665.34|665.84|665.34|665.94|665.44|665.64|665.14|0
1614647100000|2021-03-02 01:05:00|665.94|665.44|665.84|665.34|666.04|665.54|665.74|665.24|0
1614647400000|2021-03-02 01:10:00|665.74|665.24|665.64|665.14|665.74|665.24|665.54|665.04|0
1614647700000|2021-03-02 01:15:00|665.54|665.04|665.74|665.24|665.84|665.34|665.54|665.04|0
1614648000000|2021-03-02 01:20:00|665.64|665.14|665.84|665.34|665.84|665.34|665.54|665.04|0
1614648300000|2021-03-02 01:25:00|665.74|665.24|665.74|665.24|665.94|665.44|665.64|665.14|0
1614648600000|2021-03-02 01:30:00|665.64|665.14|665.14|664.64|665.74|665.24|665.14|664.64|0
1614648900000|2021-03-02 01:35:00|665.04|664.54|664.74|664.24|665.04|664.54|664.54|664.04|0
1614649200000|2021-03-02 01:40:00|664.64|664.14|664.74|664.24|664.74|664.24|664.44|663.94|0
1614649500000|2021-03-02 01:45:00|664.64|664.14|664.84|664.34|664.94|664.44|664.34|663.84|0
1614649800000|2021-03-02 01:50:00|664.74|664.24|664.54|664.04|664.84|664.34|664.24|663.74|0
1614650100000|2021-03-02 01:55:00|664.44|663.94|664.24|663.74|664.54|664.04|664.24|663.74|0
1614650400000|2021-03-02 02:00:00|664.34|663.84|664.44|663.94|664.44|663.94|664.04|663.54|0
1614650700000|2021-03-02 02:05:00|664.54|664.04|665.24|664.74|665.24|664.74|664.44|663.94|0
1614651000000|2021-03-02 02:10:00|665.14|664.64|665.34|664.84|665.34|664.84|665.04|664.54|0
1614651300000|2021-03-02 02:15:00|665.24|664.74|664.94|664.44|665.34|664.84|664.84|664.34|0
1614651600000|2021-03-02 02:20:00|664.84|664.34|663.84|663.34|665.04|664.54|663.84|663.34|0
1614651900000|2021-03-02 02:25:00|663.94|663.44|664.04|663.54|664.04|663.54|663.64|663.14|0
1614652200000|2021-03-02 02:30:00|663.94|663.44|664.04|663.54|664.14|663.64|663.84|663.34|0
1614652500000|2021-03-02 02:35:00|663.94|663.44|663.84|663.34|664.04|663.54|663.84|663.34|0
1614652800000|2021-03-02 02:40:00|663.74|663.24|663.54|663.04|663.84|663.34|663.34|662.84|0
1614653100000|2021-03-02 02:45:00|663.64|663.14|663.84|663.34|663.84|663.34|663.64|663.14|0
1614653400000|2021-03-02 02:50:00|663.74|663.24|663.14|662.64|663.84|663.34|663.04|662.54|0
1614653700000|2021-03-02 02:55:00|663.24|662.74|663.14|662.64|663.34|662.84|662.84|662.34|0
1614654000000|2021-03-02 03:00:00|663.04|662.54|663.34|662.84|663.34|662.84|663.04|662.54|0
1614654300000|2021-03-02 03:05:00|663.24|662.74|663.14|662.64|663.24|662.74|663.04|662.54|0
1614654600000|2021-03-02 03:10:00|663.24|662.74|663.34|662.84|663.64|663.14|663.14|662.64|0
1614654900000|2021-03-02 03:15:00|663.24|662.74|663.24|662.74|663.34|662.84|663.04|662.54|0
1614655200000|2021-03-02 03:20:00|663.14|662.64|663.24|662.74|663.54|663.04|663.04|662.54|0
1614655500000|2021-03-02 03:25:00|663.34|662.84|662.84|662.34|663.34|662.84|662.84|662.34|0
1614655800000|2021-03-02 03:30:00|662.74|662.24|662.74|662.24|662.84|662.34|662.44|661.94|0
1614656100000|2021-03-02 03:35:00|662.64|662.14|662.84|662.34|662.94|662.44|662.54|662.04|0
1614656400000|2021-03-02 03:40:00|662.94|662.44|662.84|662.34|663.04|662.54|662.84|662.34|0
1614656700000|2021-03-02 03:45:00|662.94|662.44|663.04|662.54|663.24|662.74|662.94|662.44|0
1614657000000|2021-03-02 03:50:00|663.14|662.64|663.04|662.54|663.24|662.74|662.94|662.44|0
1614657300000|2021-03-02 03:55:00|663.14|662.64|663.34|662.84|663.54|663.04|663.04|662.54|0
1614657600000|2021-03-02 04:00:00|663.44|662.94|663.64|663.14|663.64|663.14|663.34|662.84|0
1614657900000|2021-03-02 04:05:00|663.74|663.24|663.34|662.84|663.74|663.24|663.34|662.84|0
1614658200000|2021-03-02 04:10:00|663.24|662.74|663.34|662.84|663.44|662.94|663.04|662.54|0
1614658500000|2021-03-02 04:15:00|663.24|662.74|663.04|662.54|663.34|662.84|663.04|662.54|0
1614658800000|2021-03-02 04:20:00|662.94|662.44|663.04|662.54|663.04|662.54|662.94|662.44|0
1614659100000|2021-03-02 04:25:00|662.94|662.44|663.04|662.54|663.04|662.54|662.84|662.34|0
1614659400000|2021-03-02 04:30:00|663.14|662.64|663.34|662.84|663.44|662.94|663.04|662.54|0
1614659700000|2021-03-02 04:35:00|663.24|662.74|663.24|662.74|663.34|662.84|663.24|662.74|0
1614660000000|2021-03-02 04:40:00|663.04|662.54|663.24|662.74|663.34|662.84|663.04|662.54|0
1614660300000|2021-03-02 04:45:00|663.14|662.64|663.04|662.54|663.34|662.84|663.04|662.54|0
1614660600000|2021-03-02 04:50:00|663.14|662.64|663.14|662.64|663.14|662.64|663.04|662.54|0
1614660900000|2021-03-02 04:55:00|663.04|662.54|663.14|662.64|663.34|662.84|663.04|662.54|0
1614661200000|2021-03-02 05:00:00|663.04|662.54|662.54|662.04|663.14|662.64|662.54|662.04|0
1614661500000|2021-03-02 05:05:00|662.64|662.14|662.94|662.44|663.04|662.54|662.54|662.04|0
1614661800000|2021-03-02 05:10:00|662.84|662.34|662.64|662.14|663.04|662.54|662.64|662.14|0
1614662100000|2021-03-02 05:15:00|662.54|662.04|662.64|662.14|662.84|662.34|662.54|662.04|0
1614662400000|2021-03-02 05:20:00|662.54|662.04|662.54|662.04|662.64|662.14|662.54|662.04|0
1614662700000|2021-03-02 05:25:00|662.44|661.94|662.34|661.84|662.64|662.14|662.34|661.84|0
1614663000000|2021-03-02 05:30:00|662.44|661.94|662.94|662.44|662.94|662.44|662.44|661.94|0
1614663300000|2021-03-02 05:35:00|662.84|662.34|662.64|662.14|662.84|662.34|662.54|662.04|0
1614663600000|2021-03-02 05:40:00|662.74|662.24|662.84|662.34|663.04|662.54|662.54|662.04|0
1614663900000|2021-03-02 05:45:00|662.74|662.24|662.94|662.44|662.94|662.44|662.64|662.14|0
1614664200000|2021-03-02 05:50:00|663.04|662.54|663.14|662.64|663.14|662.64|662.94|662.44|0
1614664500000|2021-03-02 05:55:00|663.04|662.54|662.94|662.44|663.04|662.54|662.84|662.34|0
1614664800000|2021-03-02 06:00:00|662.84|662.34|663.04|662.54|663.04|662.54|662.64|662.14|0
1614665100000|2021-03-02 06:05:00|662.94|662.44|663.74|663.24|663.84|663.34|662.94|662.44|0
1614665400000|2021-03-02 06:10:00|663.64|663.14|664.04|663.54|664.14|663.64|663.64|663.14|0
1614665700000|2021-03-02 06:15:00|663.94|663.44|663.84|663.34|664.04|663.54|663.74|663.24|0
1614666000000|2021-03-02 06:20:00|663.94|663.44|664.34|663.84|664.34|663.84|663.84|663.34|0
1614666300000|2021-03-02 06:25:00|664.24|663.74|664.14|663.64|664.34|663.84|664.04|663.54|0
1614666600000|2021-03-02 06:30:00|664.04|663.54|663.44|662.94|664.04|663.54|663.44|662.94|0
1614666900000|2021-03-02 06:35:00|663.34|662.84|663.44|662.94|663.44|662.94|663.24|662.74|0
1614667200000|2021-03-02 06:40:00|663.54|663.04|663.44|662.94|663.64|663.14|663.44|662.94|0
1614667800000|2021-03-02 06:50:00|663.54|663.04|663.44|662.94|663.64|663.14|663.24|662.74|0
1614668100000|2021-03-02 06:55:00|663.54|663.04|663.44|662.94|663.64|663.14|663.24|662.74|0
1614668400000|2021-03-02 07:00:00|663.34|663.04|662.84|662.54|663.64|663.34|662.44|662.14|228
1614668700000|2021-03-02 07:05:00|662.94|662.64|662.54|662.24|663.04|662.74|662.44|662.14|76
1614669000000|2021-03-02 07:10:00|662.44|662.14|662.84|662.54|663.54|663.24|662.44|662.14|119
1614669300000|2021-03-02 07:15:00|662.94|662.64|663.34|663.04|663.34|663.04|662.44|662.14|93
1614669600000|2021-03-02 07:20:00|663.24|662.94|663.64|663.34|663.84|663.54|662.94|662.64|83
1614669900000|2021-03-02 07:25:00|663.54|663.24|664.14|663.84|664.24|663.94|663.44|663.14|65
1614670200000|2021-03-02 07:30:00|664.04|663.74|663.74|663.44|664.14|663.84|663.34|663.04|37
1614670500000|2021-03-02 07:35:00|663.64|663.34|663.74|663.44|663.74|663.44|663.34|663.04|43
1614670800000|2021-03-02 07:40:00|663.84|663.54|662.84|662.54|663.84|663.54|662.74|662.44|129
1614671100000|2021-03-02 07:45:00|662.94|662.64|663.04|662.74|663.24|662.94|662.64|662.34|143
1614671400000|2021-03-02 07:50:00|662.94|662.64|662.84|662.54|663.04|662.74|662.64|662.34|90
1614671700000|2021-03-02 07:55:00|662.74|662.44|662.84|662.54|662.84|662.54|662.14|661.84|125
1614672000000|2021-03-02 08:00:00|662.74|662.64|662.94|662.84|663.24|663.14|662.04|661.94|954
1614672300000|2021-03-02 08:05:00|663.04|662.94|662.74|662.64|663.04|662.94|661.44|661.34|512
1614672600000|2021-03-02 08:10:00|662.84|662.74|664.24|664.14|664.24|664.14|662.84|662.74|396
1614672900000|2021-03-02 08:15:00|664.14|664.04|663.84|663.74|664.34|664.24|663.74|663.64|263
1614673200000|2021-03-02 08:20:00|663.94|663.84|663.04|662.94|664.24|664.14|663.04|662.94|242
1614673500000|2021-03-02 08:25:00|663.14|663.04|662.14|662.04|663.34|663.24|662.14|662.04|152
1614673800000|2021-03-02 08:30:00|662.24|662.14|662.64|662.54|662.84|662.74|661.94|661.84|191
1614674100000|2021-03-02 08:35:00|662.54|662.44|663.84|663.74|664.14|664.04|662.44|662.34|210
1614674400000|2021-03-02 08:40:00|663.86|663.76|663.56|663.46|664.16|664.06|663.56|663.46|127
1614674700000|2021-03-02 08:45:00|663.66|663.56|663.36|663.26|663.96|663.86|663.26|663.16|75
1614675000000|2021-03-02 08:50:00|663.46|663.36|662.66|662.56|663.46|663.36|662.56|662.46|104
1614675300000|2021-03-02 08:55:00|662.56|662.46|661.56|661.46|662.66|662.56|661.46|661.36|191
1614675600000|2021-03-02 09:00:00|661.66|661.56|661.86|661.76|662.06|661.96|661.36|661.26|200
1614675900000|2021-03-02 09:05:00|661.76|661.66|661.26|661.16|661.86|661.76|661.06|660.96|219
1614676200000|2021-03-02 09:10:00|661.36|661.26|660.66|660.56|661.36|661.26|660.16|660.06|249
1614676500000|2021-03-02 09:15:00|660.56|660.46|661.06|660.96|661.56|661.46|660.56|660.46|201
1614676800000|2021-03-02 09:20:00|661.16|661.06|662.16|662.06|662.16|662.06|661.06|660.96|166
1614677100000|2021-03-02 09:25:00|662.06|661.96|662.26|662.16|662.36|662.26|661.76|661.66|149
1614677400000|2021-03-02 09:30:00|662.36|662.26|662.96|662.86|662.96|662.86|662.16|662.06|136
1614677700000|2021-03-02 09:35:00|663.06|662.96|663.26|663.16|663.46|663.36|662.96|662.86|189
1614678000000|2021-03-02 09:40:00|663.36|663.26|663.96|663.86|664.16|664.06|663.36|663.26|176
1614678300000|2021-03-02 09:45:00|664.06|663.96|664.16|664.06|664.36|664.26|663.86|663.76|150
1614678600000|2021-03-02 09:50:00|664.06|663.96|664.06|663.96|664.26|664.16|663.66|663.56|165
1614678900000|2021-03-02 09:55:00|664.16|664.06|663.96|663.86|664.46|664.36|663.76|663.66|111
1614679200000|2021-03-02 10:00:00|663.86|663.76|664.76|664.66|664.96|664.86|663.86|663.76|205
1614679500000|2021-03-02 10:05:00|664.66|664.56|664.66|664.56|665.06|664.96|664.26|664.16|129
1614679800000|2021-03-02 10:10:00|664.76|664.66|664.96|664.86|665.16|665.06|664.66|664.56|125
1614680100000|2021-03-02 10:15:00|665.06|664.96|665.06|664.96|665.26|665.16|664.86|664.76|117
1614680400000|2021-03-02 10:20:00|664.96|664.86|665.16|665.06|665.26|665.16|664.86|664.76|87
1614680700000|2021-03-02 10:25:00|665.06|664.96|665.26|665.16|665.46|665.36|665.06|664.96|73
1614681000000|2021-03-02 10:30:00|665.16|665.06|665.16|665.06|665.26|665.16|664.76|664.66|84
1614681300000|2021-03-02 10:35:00|665.26|665.16|665.46|665.36|665.46|665.36|665.06|664.96|40
1614681600000|2021-03-02 10:40:00|665.36|665.26|665.56|665.46|665.76|665.66|665.36|665.26|76
1614681900000|2021-03-02 10:45:00|665.66|665.56|665.56|665.46|665.96|665.86|665.36|665.26|114
1614682200000|2021-03-02 10:50:00|665.46|665.36|666.16|666.06|666.26|666.16|665.46|665.36|97
1614682500000|2021-03-02 10:55:00|666.26|666.16|666.26|666.16|666.46|666.36|665.96|665.86|108
1614682800000|2021-03-02 11:00:00|666.16|666.06|666.06|665.96|666.26|666.16|665.76|665.66|130
1614683100000|2021-03-02 11:05:00|665.96|665.86|666.06|665.96|666.26|666.16|665.96|665.86|79
1614683400000|2021-03-02 11:10:00|665.96|665.86|666.26|666.16|666.26|666.16|665.86|665.76|64
1614683700000|2021-03-02 11:15:00|666.16|666.06|665.96|665.86|666.26|666.16|665.76|665.66|62
1614684000000|2021-03-02 11:20:00|666.06|665.96|666.96|666.86|667.06|666.96|666.06|665.96|129
1614684300000|2021-03-02 11:25:00|667.06|666.96|667.46|667.36|667.46|667.36|666.86|666.76|124
1614684600000|2021-03-02 11:30:00|667.36|667.26|666.76|666.66|667.56|667.46|666.56|666.46|93
1614684900000|2021-03-02 11:35:00|666.66|666.56|667.26|667.16|667.36|667.26|666.66|666.56|810
1614685200000|2021-03-02 11:40:00|667.36|667.26|666.86|666.76|667.56|667.46|666.86|666.76|71
1614685500000|2021-03-02 11:45:00|666.96|666.86|666.46|666.36|667.06|666.96|666.26|666.16|139
1614685800000|2021-03-02 11:50:00|666.56|666.46|666.56|666.46|666.76|666.66|666.26|666.16|87
1614686100000|2021-03-02 11:55:00|666.66|666.56|665.96|665.86|666.66|666.56|665.86|665.76|84
1614686400000|2021-03-02 12:00:00|666.06|665.96|666.76|666.66|666.76|666.66|665.86|665.76|111
1614686700000|2021-03-02 12:05:00|666.86|666.76|666.76|666.66|666.96|666.86|666.76|666.66|49
1614687000000|2021-03-02 12:10:00|666.86|666.76|666.66|666.56|666.86|666.76|666.46|666.36|28
1614687300000|2021-03-02 12:15:00|666.76|666.66|666.56|666.46|666.76|666.66|666.06|665.96|94
1614687600000|2021-03-02 12:20:00|666.66|666.56|667.06|666.96|667.16|667.06|666.66|666.56|54
1614687900000|2021-03-02 12:25:00|667.16|667.06|667.26|667.16|667.26|667.16|667.06|666.96|47
1614688200000|2021-03-02 12:30:00|667.36|667.26|667.16|667.06|667.46|667.36|667.16|667.06|72
1614688500000|2021-03-02 12:35:00|667.06|666.96|667.56|667.46|667.66|667.56|667.06|666.96|80
1614688800000|2021-03-02 12:40:00|667.49|667.39|667.49|667.39|667.69|667.59|667.29|667.19|48
1614689100000|2021-03-02 12:45:00|667.59|667.49|667.49|667.39|667.59|667.49|667.39|667.29|28
1614689400000|2021-03-02 12:50:00|667.59|667.49|667.39|667.29|667.59|667.49|667.29|667.19|52
1614689700000|2021-03-02 12:55:00|667.29|667.19|667.39|667.29|667.39|667.29|666.99|666.89|46
1614690000000|2021-03-02 13:00:00|667.29|667.19|667.09|666.99|667.79|667.69|666.99|666.89|164
1614690300000|2021-03-02 13:05:00|666.99|666.89|667.09|666.99|667.39|667.29|666.89|666.79|67
1614690600000|2021-03-02 13:10:00|667.19|667.09|666.69|666.59|667.19|667.09|666.59|666.49|73
1614690900000|2021-03-02 13:15:00|666.79|666.69|666.59|666.49|666.89|666.79|666.49|666.39|123
1614691200000|2021-03-02 13:20:00|666.69|666.59|666.19|666.09|666.69|666.59|666.19|666.09|64
1614691500000|2021-03-02 13:25:00|666.29|666.19|666.39|666.29|666.59|666.49|666.29|666.19|70
1614691800000|2021-03-02 13:30:00|666.29|666.19|665.89|665.79|666.39|666.29|665.79|665.69|89
1614692100000|2021-03-02 13:35:00|665.79|665.69|666.09|665.99|666.19|666.09|665.69|665.59|43
1614692400000|2021-03-02 13:40:00|665.99|665.89|665.89|665.79|665.99|665.89|665.59|665.49|66
1614692700000|2021-03-02 13:45:00|665.79|665.69|665.79|665.69|666.09|665.99|665.69|665.59|118
1614693000000|2021-03-02 13:50:00|665.89|665.79|666.39|666.29|666.49|666.39|665.79|665.69|95
1614693300000|2021-03-02 13:55:00|666.29|666.19|666.59|666.49|666.69|666.59|666.29|666.19|173
1614693600000|2021-03-02 14:00:00|666.49|666.39|666.69|666.59|666.89|666.79|666.29|666.19|172
1614693900000|2021-03-02 14:05:00|666.79|666.69|665.99|665.89|666.79|666.69|665.59|665.49|140
1614694200000|2021-03-02 14:10:00|666.09|665.99|666.29|666.19|666.59|666.49|666.09|665.99|56
1614694500000|2021-03-02 14:15:00|666.19|666.09|666.59|666.49|666.69|666.59|666.19|666.09|68
1614694800000|2021-03-02 14:20:00|666.69|666.59|667.29|667.19|667.39|667.29|666.59|666.49|89
1614695100000|2021-03-02 14:25:00|667.39|667.29|667.29|667.19|667.49|667.39|667.09|666.99|92
1614695400000|2021-03-02 14:30:00|667.19|667.09|666.89|666.79|667.59|667.49|666.69|666.59|281
1614695700000|2021-03-02 14:35:00|666.99|666.89|667.09|666.99|667.29|667.19|666.79|666.69|219
1614696000000|2021-03-02 14:40:00|667.19|667.09|666.69|666.59|667.29|667.19|666.19|666.09|161
1614696300000|2021-03-02 14:45:00|666.59|666.49|665.39|665.29|667.29|667.19|665.29|665.19|200
1614696600000|2021-03-02 14:50:00|665.49|665.39|666.49|666.39|666.49|666.39|665.29|665.19|206
1614696900000|2021-03-02 14:55:00|666.59|666.49|667.49|667.39|667.99|667.89|666.39|666.29|368
1614697200000|2021-03-02 15:00:00|667.39|667.29|667.39|667.29|667.89|667.79|667.29|667.19|190
1614697500000|2021-03-02 15:05:00|667.29|667.19|668.19|668.09|668.19|668.09|667.19|667.09|153
1614697800000|2021-03-02 15:10:00|668.09|667.99|667.09|666.99|668.29|668.19|666.49|666.39|195
1614698100000|2021-03-02 15:15:00|666.99|666.89|667.29|667.19|667.89|667.79|666.89|666.79|122
1614698400000|2021-03-02 15:20:00|667.39|667.29|666.79|666.69|668.09|667.99|666.69|666.59|122
1614698700000|2021-03-02 15:25:00|666.69|666.59|665.29|665.19|666.99|666.89|665.19|665.09|272
1614699000000|2021-03-02 15:30:00|665.19|665.09|666.19|666.09|666.49|666.39|665.19|665.09|298
1614699300000|2021-03-02 15:35:00|666.29|666.19|665.29|665.19|666.69|666.59|665.19|665.09|208
1614699600000|2021-03-02 15:40:00|665.19|665.09|665.59|665.49|665.69|665.59|665.19|665.09|184
1614699900000|2021-03-02 15:45:00|665.49|665.39|666.09|665.99|666.19|666.09|664.99|664.89|208
1614700200000|2021-03-02 15:50:00|665.99|665.89|665.89|665.79|666.19|666.09|665.69|665.59|125
1614700500000|2021-03-02 15:55:00|665.99|665.89|665.49|665.39|665.99|665.89|665.49|665.39|169
1614700800000|2021-03-02 16:00:00|665.39|665.29|665.19|665.09|665.69|665.59|664.49|664.39|264
1614701100000|2021-03-02 16:05:00|665.09|664.99|664.99|664.89|665.49|665.39|664.89|664.79|224
1614701400000|2021-03-02 16:10:00|665.09|664.99|664.79|664.69|665.19|665.09|664.39|664.29|254
1614701700000|2021-03-02 16:15:00|664.69|664.59|664.39|664.29|664.79|664.69|664.09|663.99|182
1614702000000|2021-03-02 16:20:00|664.49|664.39|663.79|663.69|664.69|664.59|663.69|663.59|205
1614702300000|2021-03-02 16:25:00|663.89|663.79|664.09|663.99|664.19|664.09|663.69|663.59|354
1614702600000|2021-03-02 16:30:00|664.19|663.89|663.39|663.09|664.39|664.09|662.99|662.69|382
1614702900000|2021-03-02 16:35:00|663.49|663.19|663.59|663.29|663.89|663.59|663.19|662.89|222
1614703200000|2021-03-02 16:40:00|663.49|663.19|663.19|662.89|663.49|663.19|662.79|662.49|67
1614703500000|2021-03-02 16:45:00|663.09|662.79|663.69|663.39|663.79|663.49|662.89|662.59|36
1614703800000|2021-03-02 16:50:00|663.59|663.29|663.99|663.69|663.99|663.69|663.29|662.99|35
1614704100000|2021-03-02 16:55:00|663.89|663.59|663.79|663.49|664.19|663.89|663.79|663.49|34
1614704400000|2021-03-02 17:00:00|663.69|663.39|663.99|663.69|663.99|663.69|663.49|663.19|71
1614704700000|2021-03-02 17:05:00|663.89|663.59|664.29|663.99|664.29|663.99|663.79|663.49|104
1614705000000|2021-03-02 17:10:00|664.19|663.89|663.99|663.69|664.29|663.99|663.89|663.59|34
1614705300000|2021-03-02 17:15:00|664.09|663.79|664.89|664.59|664.89|664.59|663.99|663.69|68
1614705600000|2021-03-02 17:20:00|664.79|664.49|664.69|664.39|664.89|664.59|664.69|664.39|44
1614705900000|2021-03-02 17:25:00|664.79|664.49|664.39|664.09|664.79|664.49|664.19|663.89|36
1614706200000|2021-03-02 17:30:00|664.29|663.99|664.59|664.29|664.69|664.39|664.19|663.89|15
1614706500000|2021-03-02 17:35:00|664.69|664.39|665.19|664.89|665.29|664.99|664.69|664.39|41
1614706800000|2021-03-02 17:40:00|665.29|664.99|665.49|665.19|665.59|665.29|665.29|664.99|25
1614707100000|2021-03-02 17:45:00|665.39|665.09|665.09|664.79|665.49|665.19|665.09|664.79|14
1614707400000|2021-03-02 17:50:00|664.99|664.69|665.19|664.89|665.29|664.99|664.79|664.49|7
1614707700000|2021-03-02 17:55:00|665.29|664.99|664.99|664.69|665.39|665.09|664.79|664.49|16
1614708000000|2021-03-02 18:00:00|665.09|664.79|665.39|665.09|665.39|665.09|664.99|664.69|21
1614708300000|2021-03-02 18:05:00|665.49|665.19|665.29|664.99|665.59|665.29|665.19|664.89|12
1614708600000|2021-03-02 18:10:00|665.39|665.09|665.59|665.29|665.59|665.29|665.39|665.09|6
1614708900000|2021-03-02 18:15:00|665.49|665.19|665.19|664.89|665.49|665.19|664.99|664.69|10
1614709200000|2021-03-02 18:20:00|665.09|664.79|665.29|664.99|665.29|664.99|664.89|664.59|8
1614709500000|2021-03-02 18:25:00|665.39|665.09|665.19|664.89|665.39|665.09|664.79|664.49|9
1614709800000|2021-03-02 18:30:00|665.29|664.99|665.29|664.99|665.59|665.29|665.29|664.99|15
1614710100000|2021-03-02 18:35:00|665.39|665.09|665.69|665.39|665.79|665.49|665.19|664.89|50
1614710400000|2021-03-02 18:40:00|665.49|665.19|665.49|665.19|665.79|665.49|665.29|664.99|38
1614710700000|2021-03-02 18:45:00|665.59|665.29|665.59|665.29|665.79|665.49|665.59|665.29|8
1614711000000|2021-03-02 18:50:00|665.49|665.19|665.29|664.99|665.49|665.19|665.29|664.99|2
1614711300000|2021-03-02 18:55:00|665.39|665.09|665.39|665.09|665.59|665.29|665.39|665.09|3
1614711600000|2021-03-02 19:00:00|665.49|665.19|665.39|665.09|665.69|665.39|665.19|664.89|34
1614711900000|2021-03-02 19:05:00|665.29|664.99|664.69|664.39|665.39|665.09|664.69|664.39|27
1614712200000|2021-03-02 19:10:00|664.79|664.49|664.29|663.99|664.79|664.49|664.19|663.89|24
1614712500000|2021-03-02 19:15:00|664.19|663.89|664.29|663.99|664.39|664.09|664.09|663.79|8
1614712800000|2021-03-02 19:20:00|664.19|663.89|664.69|664.39|664.69|664.39|664.19|663.89|11
1614713100000|2021-03-02 19:25:00|664.59|664.29|664.09|663.79|664.69|664.39|663.99|663.69|15
1614713400000|2021-03-02 19:30:00|663.99|663.69|664.29|663.99|664.29|663.99|663.99|663.69|9
1614713700000|2021-03-02 19:35:00|664.39|664.09|664.39|664.09|664.49|664.19|664.19|663.89|2
1614714000000|2021-03-02 19:40:00|664.49|664.19|664.39|664.09|664.69|664.39|664.29|663.99|19
1614714300000|2021-03-02 19:45:00|664.29|663.99|664.69|664.39|664.79|664.49|664.29|663.99|7
1614714600000|2021-03-02 19:50:00|664.79|664.49|665.09|664.79|665.19|664.89|664.69|664.39|11
1614714900000|2021-03-02 19:55:00|665.19|664.89|665.09|664.79|665.49|665.19|664.99|664.69|29
1614715200000|2021-03-02 20:00:00|665.19|664.89|665.09|664.79|665.39|665.09|664.99|664.69|10
1614715500000|2021-03-02 20:05:00|664.99|664.69|665.19|664.89|665.19|664.89|664.99|664.69|3
1614715800000|2021-03-02 20:10:00|665.29|664.99|664.79|664.49|665.39|665.09|664.69|664.39|10
1614716100000|2021-03-02 20:15:00|664.89|664.59|663.99|663.69|664.89|664.59|663.99|663.69|29
1614716400000|2021-03-02 20:20:00|663.89|663.59|663.99|663.69|664.19|663.89|663.79|663.49|29
1614716700000|2021-03-02 20:25:00|664.09|663.79|663.89|663.59|664.19|663.89|663.89|663.59|6
1614717000000|2021-03-02 20:30:00|663.79|663.49|663.99|663.69|664.29|663.99|663.59|663.29|19
1614717300000|2021-03-02 20:35:00|663.89|663.59|663.59|663.29|663.99|663.69|663.59|663.29|7
1614717600000|2021-03-02 20:40:00|663.69|663.39|663.59|663.29|663.69|663.39|663.49|663.19|40
1614717900000|2021-03-02 20:45:00|663.69|663.39|663.69|663.39|664.09|663.79|663.59|663.29|32
1614718200000|2021-03-02 20:50:00|663.79|663.49|663.09|662.79|663.79|663.49|663.09|662.79|90
1614718500000|2021-03-02 20:55:00|663.19|662.89|663.29|662.99|663.39|663.09|662.89|662.59|160
1614718800000|2021-03-02 21:00:00|663.19|662.69|663.19|662.69|663.59|663.09|662.99|662.49|2
1614719100000|2021-03-02 21:05:00|663.09|662.59|663.69|663.19|663.69|663.19|662.99|662.49|0
1614719400000|2021-03-02 21:10:00|663.79|663.29|663.89|663.39|664.09|663.59|663.69|663.19|0
1614719700000|2021-03-02 21:15:00|663.79|663.29|663.79|663.29|663.79|663.29|663.69|663.19|0
1614720000000|2021-03-02 21:20:00|663.69|663.19|663.79|663.29|663.79|663.29|663.69|663.19|0
1614720300000|2021-03-02 21:25:00|663.69|663.19|663.79|663.29|663.79|663.29|663.69|663.19|0
1614720600000|2021-03-02 21:30:00|663.89|663.39|663.69|663.19|663.89|663.39|663.59|663.09|0
1614720900000|2021-03-02 21:35:00|663.59|663.09|663.59|663.09|663.79|663.29|663.59|663.09|0
1614721200000|2021-03-02 21:40:00|663.49|662.99|663.39|662.89|663.49|662.99|663.19|662.69|0
1614721500000|2021-03-02 21:45:00|663.49|662.99|663.09|662.59|663.49|662.99|662.89|662.39|0
1614721800000|2021-03-02 21:50:00|662.99|662.49|663.09|662.59|663.09|662.59|662.99|662.49|0
1614722100000|2021-03-02 21:55:00|662.99|662.49|662.99|662.49|663.19|662.69|662.79|662.29|0
1614723600000|2021-03-02 22:20:00|662.89|662.39|662.99|662.49|662.99|662.49|662.89|662.39|0
1614724200000|2021-03-02 22:30:00|663.09|662.59|663.09|662.59|663.09|662.59|663.09|662.59|0
1614724500000|2021-03-02 22:35:00|662.99|662.49|662.99|662.49|663.09|662.59|662.99|662.49|0
1614724800000|2021-03-02 22:40:00|663.09|662.59|663.09|662.59|663.09|662.59|662.99|662.49|0
1614725400000|2021-03-02 22:50:00|663.19|662.69|663.09|662.59|663.19|662.69|663.09|662.59|0
1614725700000|2021-03-02 22:55:00|663.19|662.69|663.09|662.59|663.19|662.69|663.09|662.59|0
1614726000000|2021-03-02 23:00:00|663.19|662.69|663.49|662.99|663.79|663.29|663.09|662.59|0
1614726300000|2021-03-02 23:05:00|663.59|663.09|663.89|663.39|663.89|663.39|663.49|662.99|0
1614726600000|2021-03-02 23:10:00|663.99|663.49|664.09|663.59|664.09|663.59|663.89|663.39|0
1614726900000|2021-03-02 23:15:00|664.19|663.69|663.99|663.49|664.19|663.69|663.99|663.49|0
1614727200000|2021-03-02 23:20:00|664.09|663.59|664.19|663.69|664.19|663.69|663.99|663.49|0
1614727500000|2021-03-02 23:25:00|664.09|663.59|664.09|663.59|664.19|663.69|664.09|663.59|0
1614727800000|2021-03-02 23:30:00|664.19|663.69|664.29|663.79|664.29|663.79|664.09|663.59|0
1614728100000|2021-03-02 23:35:00|664.39|663.89|664.39|663.89|664.49|663.99|664.29|663.79|0
1614728400000|2021-03-02 23:40:00|664.49|663.99|664.59|664.09|664.69|664.19|664.49|663.99|0
1614728700000|2021-03-02 23:45:00|664.49|663.99|664.69|664.19|664.69|664.19|664.49|663.99|0
1614729000000|2021-03-02 23:50:00|664.59|664.09|664.49|663.99|664.69|664.19|664.49|663.99|0
1614729300000|2021-03-02 23:55:00|664.59|664.09|664.39|663.89|664.59|664.09|664.39|663.89|0
1614729600000|2021-03-03 00:00:00|664.29|663.79|664.19|663.69|664.49|663.99|664.19|663.69|0
1614729900000|2021-03-03 00:05:00|664.29|663.79|664.59|664.09|664.69|664.19|664.19|663.69|0
1614730200000|2021-03-03 00:10:00|664.69|664.19|664.59|664.09|664.69|664.19|664.49|663.99|0
1614730500000|2021-03-03 00:15:00|664.49|663.99|663.59|663.09|664.59|664.09|663.49|662.99|0
1614730800000|2021-03-03 00:20:00|663.69|663.19|663.59|663.09|663.69|663.19|663.19|662.69|0
1614731100000|2021-03-03 00:25:00|663.69|663.19|663.69|663.19|663.89|663.39|663.59|663.09|0
1614731400000|2021-03-03 00:30:00|663.79|663.29|663.89|663.39|664.09|663.59|663.79|663.29|0
1614731700000|2021-03-03 00:35:00|664.09|663.59|663.89|663.39|664.09|663.59|663.69|663.19|0
1614732000000|2021-03-03 00:40:00|663.79|663.29|663.79|663.29|663.79|663.29|663.59|663.09|0
1614732300000|2021-03-03 00:45:00|663.89|663.39|664.19|663.69|664.49|663.99|663.89|663.39|0
1614732600000|2021-03-03 00:50:00|664.29|663.79|664.19|663.69|664.39|663.89|664.09|663.59|0
1614732900000|2021-03-03 00:55:00|664.29|663.79|664.19|663.69|664.39|663.89|664.09|663.59|0
1614733200000|2021-03-03 01:00:00|664.09|663.59|664.19|663.69|664.19|663.69|663.69|663.19|0
1614733500000|2021-03-03 01:05:00|664.09|663.59|663.99|663.49|664.19|663.69|663.89|663.39|0
1614733800000|2021-03-03 01:10:00|663.89|663.39|663.39|662.89|663.89|663.39|663.29|662.79|0
1614734100000|2021-03-03 01:15:00|663.29|662.79|663.69|663.19|663.79|663.29|663.29|662.79|0
1614734400000|2021-03-03 01:20:00|663.59|663.09|663.19|662.69|663.69|663.19|663.19|662.69|0
1614734700000|2021-03-03 01:25:00|663.29|662.79|663.19|662.69|663.39|662.89|663.19|662.69|0
1614735000000|2021-03-03 01:30:00|663.09|662.59|663.39|662.89|663.49|662.99|662.99|662.49|0
1614735300000|2021-03-03 01:35:00|663.49|662.99|663.99|663.49|663.99|663.49|663.29|662.79|0
1614735600000|2021-03-03 01:40:00|664.09|663.59|663.99|663.49|664.09|663.59|663.99|663.49|0
1614735900000|2021-03-03 01:45:00|664.09|663.59|664.49|663.99|664.49|663.99|663.99|663.49|0
1614736200000|2021-03-03 01:50:00|664.39|663.89|664.29|663.79|664.49|663.99|664.29|663.79|0
1614736500000|2021-03-03 01:55:00|664.39|663.89|664.09|663.59|664.49|663.99|664.09|663.59|0
1614736800000|2021-03-03 02:00:00|663.99|663.49|664.09|663.59|664.09|663.59|663.89|663.39|0
1614737100000|2021-03-03 02:05:00|664.19|663.69|664.09|663.59|664.49|663.99|664.09|663.59|0
1614737400000|2021-03-03 02:10:00|664.19|663.69|664.59|664.09|664.59|664.09|664.09|663.59|0
1614737700000|2021-03-03 02:15:00|664.49|663.99|664.79|664.29|664.79|664.29|664.49|663.99|0
1614738000000|2021-03-03 02:20:00|664.89|664.39|664.89|664.39|664.89|664.39|664.79|664.29|0
1614738300000|2021-03-03 02:25:00|664.99|664.49|664.79|664.29|665.09|664.59|664.79|664.29|0
1614738600000|2021-03-03 02:30:00|664.89|664.39|664.79|664.29|664.89|664.39|664.59|664.09|0
1614738900000|2021-03-03 02:35:00|664.89|664.39|664.89|664.39|664.89|664.39|664.79|664.29|0
1614739200000|2021-03-03 02:40:00|664.99|664.49|665.09|664.59|665.09|664.59|664.99|664.49|0
1614739500000|2021-03-03 02:45:00|665.19|664.69|665.29|664.79|665.29|664.79|665.09|664.59|0
1614739800000|2021-03-03 02:50:00|665.19|664.69|665.09|664.59|665.29|664.79|665.09|664.59|0
1614740100000|2021-03-03 02:55:00|665.19|664.69|665.29|664.79|665.39|664.89|665.09|664.59|0
1614740400000|2021-03-03 03:00:00|665.39|664.89|665.29|664.79|665.39|664.89|665.29|664.79|0
1614740700000|2021-03-03 03:05:00|665.39|664.89|665.19|664.69|665.39|664.89|665.19|664.69|0
1614741000000|2021-03-03 03:10:00|665.09|664.59|665.49|664.99|665.49|664.99|665.09|664.59|0
1614741300000|2021-03-03 03:15:00|665.59|665.09|665.59|665.09|665.79|665.29|665.39|664.89|0
1614741600000|2021-03-03 03:20:00|665.69|665.19|665.59|665.09|665.69|665.19|665.39|664.89|0
1614741900000|2021-03-03 03:25:00|665.49|664.99|665.39|664.89|665.59|665.09|665.39|664.89|0
1614742200000|2021-03-03 03:30:00|665.49|664.99|665.39|664.89|665.59|665.09|665.39|664.89|0
1614742500000|2021-03-03 03:35:00|665.29|664.79|665.09|664.59|665.39|664.89|665.09|664.59|0
1614742800000|2021-03-03 03:40:00|665.19|664.69|665.09|664.59|665.29|664.79|665.09|664.59|0
1614743400000|2021-03-03 03:50:00|665.19|664.69|665.29|664.79|665.39|664.89|665.09|664.59|0
1614744000000|2021-03-03 04:00:00|665.39|664.89|665.49|664.99|665.49|664.99|665.39|664.89|0
1614744300000|2021-03-03 04:05:00|665.39|664.89|665.49|664.99|665.49|664.99|665.29|664.79|0
1614744600000|2021-03-03 04:10:00|665.39|664.89|665.39|664.89|665.49|664.99|665.09|664.59|0
1614744900000|2021-03-03 04:15:00|665.49|664.99|665.49|664.99|665.59|665.09|665.39|664.89|0
1614745200000|2021-03-03 04:20:00|665.39|664.89|665.39|664.89|665.49|664.99|665.39|664.89|0
1614745500000|2021-03-03 04:25:00|665.49|664.99|665.59|665.09|665.59|665.09|665.39|664.89|0
1614745800000|2021-03-03 04:30:00|665.79|665.29|665.79|665.29|665.79|665.29|665.59|665.09|0
1614746100000|2021-03-03 04:35:00|665.89|665.39|665.79|665.29|665.89|665.39|665.79|665.29|0
1614746400000|2021-03-03 04:40:00|665.69|665.19|665.79|665.29|665.79|665.29|665.59|665.09|0
1614746700000|2021-03-03 04:45:00|665.69|665.19|665.59|665.09|665.79|665.29|665.59|665.09|0
1614747600000|2021-03-03 05:00:00|665.69|665.19|665.89|665.39|665.99|665.49|665.59|665.09|0
1614747900000|2021-03-03 05:05:00|665.99|665.49|665.89|665.39|665.99|665.49|665.89|665.39|0
1614748200000|2021-03-03 05:10:00|665.79|665.29|665.99|665.49|665.99|665.49|665.79|665.29|0
1614748500000|2021-03-03 05:15:00|665.89|665.39|665.89|665.39|665.89|665.39|665.89|665.39|0
1614748800000|2021-03-03 05:20:00|665.79|665.29|665.79|665.29|665.79|665.29|665.79|665.29|0
1614749100000|2021-03-03 05:25:00|665.69|665.19|665.59|665.09|665.79|665.29|665.59|665.09|0
1614749400000|2021-03-03 05:30:00|665.69|665.19|665.59|665.09|665.79|665.29|665.59|665.09|0
1614749700000|2021-03-03 05:35:00|665.69|665.19|665.39|664.89|665.79|665.29|665.39|664.89|0
1614750000000|2021-03-03 05:40:00|665.49|664.99|665.79|665.29|665.79|665.29|665.39|664.89|0
1614750300000|2021-03-03 05:45:00|665.59|665.09|665.59|665.09|665.79|665.29|665.49|664.99|0
1614750900000|2021-03-03 05:55:00|665.69|665.19|665.79|665.29|665.89|665.39|665.59|665.09|0
1614751200000|2021-03-03 06:00:00|665.69|665.19|665.79|665.29|665.79|665.29|665.59|665.09|0
1614751500000|2021-03-03 06:05:00|665.69|665.19|665.59|665.09|665.69|665.19|665.59|665.09|0
1614751800000|2021-03-03 06:10:00|665.69|665.19|665.79|665.29|665.79|665.29|665.69|665.19|0
1614752100000|2021-03-03 06:15:00|665.89|665.39|665.99|665.49|665.99|665.49|665.79|665.29|0
1614752700000|2021-03-03 06:25:00|665.89|665.39|665.79|665.29|665.99|665.49|665.79|665.29|0
1614753000000|2021-03-03 06:30:00|665.89|665.39|666.29|665.79|666.39|665.89|665.89|665.39|0
1614753300000|2021-03-03 06:35:00|666.39|665.89|666.59|666.09|666.59|666.09|666.29|665.79|0
1614753600000|2021-03-03 06:40:00|666.49|665.99|666.39|665.89|666.59|666.09|666.29|665.79|0
1614753900000|2021-03-03 06:45:00|666.49|665.99|666.49|665.99|666.59|666.09|666.39|665.89|0
1614754200000|2021-03-03 06:50:00|666.59|666.09|666.59|666.09|666.79|666.29|666.49|665.99|0
1614754500000|2021-03-03 06:55:00|666.49|665.99|666.39|665.89|666.59|666.09|666.29|665.79|0
1614754800000|2021-03-03 07:00:00|666.99|666.69|666.69|666.39|667.09|666.79|666.29|665.99|68
1614755100000|2021-03-03 07:05:00|666.79|666.49|667.29|666.99|667.49|667.19|666.69|666.39|39
1614755400000|2021-03-03 07:10:00|667.39|667.09|666.89|666.59|667.39|667.09|666.79|666.49|115
1614755700000|2021-03-03 07:15:00|666.79|666.49|667.09|666.79|667.39|667.09|666.79|666.49|29
1614756000000|2021-03-03 07:20:00|666.99|666.69|666.99|666.69|667.69|667.39|666.99|666.69|109
1614756300000|2021-03-03 07:25:00|667.09|666.79|666.89|666.59|667.19|666.89|666.79|666.49|43
1614756600000|2021-03-03 07:30:00|666.99|666.69|666.79|666.49|667.09|666.79|666.59|666.29|61
1614756900000|2021-03-03 07:35:00|666.69|666.39|666.89|666.59|667.09|666.79|666.69|666.39|29
1614757200000|2021-03-03 07:40:00|666.99|666.69|666.79|666.49|666.99|666.69|666.69|666.39|27
1614757500000|2021-03-03 07:45:00|666.69|666.39|666.49|666.19|666.79|666.49|666.39|666.09|25
1614757800000|2021-03-03 07:50:00|666.59|666.29|666.39|666.09|666.59|666.29|666.29|665.99|22
1614758100000|2021-03-03 07:55:00|666.49|666.19|666.69|666.39|666.69|666.39|666.39|666.09|46
1614758400000|2021-03-03 08:00:00|666.39|666.29|667.79|667.69|668.29|668.19|666.39|666.29|739
1614758700000|2021-03-03 08:05:00|667.89|667.79|668.29|668.19|668.39|668.29|667.49|667.39|281
1614759000000|2021-03-03 08:10:00|668.39|668.29|668.29|668.19|668.79|668.69|668.19|668.09|279
1614759300000|2021-03-03 08:15:00|668.39|668.29|668.29|668.19|668.89|668.79|668.09|667.99|212
1614759600000|2021-03-03 08:20:00|668.39|668.29|668.09|667.99|668.59|668.49|667.89|667.79|174
1614759900000|2021-03-03 08:25:00|668.19|668.09|668.39|668.29|668.79|668.69|667.99|667.89|161
1614760200000|2021-03-03 08:30:00|668.49|668.39|667.69|667.59|668.59|668.49|667.69|667.59|150
1614760500000|2021-03-03 08:35:00|667.59|667.49|667.39|667.29|667.99|667.89|667.39|667.29|106
1614760800000|2021-03-03 08:40:00|667.38|667.28|667.08|666.98|667.58|667.48|666.88|666.78|178
1614761100000|2021-03-03 08:45:00|666.98|666.88|667.18|667.08|667.68|667.58|666.98|666.88|173
1614761400000|2021-03-03 08:50:00|667.28|667.18|666.98|666.88|667.48|667.38|666.78|666.68|194
1614761700000|2021-03-03 08:55:00|667.08|666.98|667.08|666.98|667.38|667.28|666.98|666.88|122
1614762000000|2021-03-03 09:00:00|667.18|667.08|667.38|667.28|667.48|667.38|666.88|666.78|141
1614762300000|2021-03-03 09:05:00|667.28|667.18|667.58|667.48|667.78|667.68|667.18|667.08|94
1614762600000|2021-03-03 09:10:00|667.68|667.58|667.88|667.78|667.98|667.88|667.48|667.38|112
1614762900000|2021-03-03 09:15:00|667.98|667.88|667.88|667.78|668.08|667.98|667.78|667.68|131
1614763200000|2021-03-03 09:20:00|667.78|667.68|667.38|667.28|667.88|667.78|667.18|667.08|126
1614763500000|2021-03-03 09:25:00|667.48|667.38|667.68|667.58|667.68|667.58|667.18|667.08|118
1614763800000|2021-03-03 09:30:00|667.58|667.48|667.28|667.18|667.98|667.88|667.08|666.98|331
1614764100000|2021-03-03 09:35:00|667.38|667.28|666.98|666.88|667.48|667.38|666.58|666.48|224
1614764400000|2021-03-03 09:40:00|666.88|666.78|667.38|667.28|667.68|667.58|666.88|666.78|75
1614764700000|2021-03-03 09:45:00|667.48|667.38|667.28|667.18|667.48|667.38|667.08|666.98|60
1614765000000|2021-03-03 09:50:00|667.18|667.08|666.78|666.68|667.28|667.18|666.68|666.58|101
1614765300000|2021-03-03 09:55:00|666.88|666.78|667.08|666.98|667.18|667.08|666.88|666.78|118
1614765600000|2021-03-03 10:00:00|666.98|666.88|666.88|666.78|667.08|666.98|666.78|666.68|61
1614765900000|2021-03-03 10:05:00|666.98|666.88|666.68|666.58|667.28|667.18|666.68|666.58|73
1614766200000|2021-03-03 10:10:00|666.78|666.68|666.48|666.38|666.78|666.68|666.38|666.28|91
1614766500000|2021-03-03 10:15:00|666.58|666.48|667.18|667.08|667.38|667.28|666.58|666.48|204
1614766800000|2021-03-03 10:20:00|667.08|666.98|667.28|667.18|667.28|667.18|666.88|666.78|106
1614767100000|2021-03-03 10:25:00|667.18|667.08|667.08|666.98|667.28|667.18|666.98|666.88|87
1614767400000|2021-03-03 10:30:00|666.98|666.88|666.68|666.58|667.38|667.28|666.58|666.48|65
1614767700000|2021-03-03 10:35:00|666.58|666.48|666.38|666.28|666.78|666.68|666.08|665.98|140
1614768000000|2021-03-03 10:40:00|666.28|666.18|666.08|665.98|666.38|666.28|666.08|665.98|95
1614768300000|2021-03-03 10:45:00|665.98|665.88|666.18|666.08|666.28|666.18|665.98|665.88|86
1614768600000|2021-03-03 10:50:00|666.08|665.98|666.18|666.08|666.48|666.38|665.98|665.88|100
1614768900000|2021-03-03 10:55:00|666.28|666.18|666.48|666.38|666.68|666.58|666.28|666.18|60
1614769200000|2021-03-03 11:00:00|666.38|666.28|666.18|666.08|666.48|666.38|665.68|665.58|83
1614769500000|2021-03-03 11:05:00|666.28|666.18|666.38|666.28|666.48|666.38|666.08|665.98|65
1614769800000|2021-03-03 11:10:00|666.28|666.18|665.98|665.88|666.38|666.28|665.88|665.78|46
1614770100000|2021-03-03 11:15:00|665.88|665.78|666.08|665.98|666.18|666.08|665.88|665.78|65
1614770400000|2021-03-03 11:20:00|666.18|666.08|666.28|666.18|666.48|666.38|666.08|665.98|92
1614770700000|2021-03-03 11:25:00|666.18|666.08|666.48|666.38|666.58|666.48|666.18|666.08|42
1614771000000|2021-03-03 11:30:00|666.38|666.28|666.28|666.18|666.48|666.38|666.18|666.08|36
1614771300000|2021-03-03 11:35:00|666.38|666.28|666.28|666.18|666.48|666.38|666.08|665.98|48
1614771600000|2021-03-03 11:40:00|666.18|666.08|666.48|666.38|666.58|666.48|666.08|665.98|47
1614771900000|2021-03-03 11:45:00|666.38|666.28|666.58|666.48|666.78|666.68|666.38|666.28|90
1614772200000|2021-03-03 11:50:00|666.68|666.58|666.78|666.68|666.98|666.88|666.58|666.48|84
1614772500000|2021-03-03 11:55:00|666.88|666.78|666.88|666.78|667.08|666.98|666.78|666.68|48
1614772800000|2021-03-03 12:00:00|666.78|666.68|666.28|666.18|666.98|666.88|666.18|666.08|50
1614773100000|2021-03-03 12:05:00|666.18|666.08|665.78|665.68|666.28|666.18|665.78|665.68|73
1614773400000|2021-03-03 12:10:00|665.68|665.58|665.98|665.88|665.98|665.88|665.48|665.38|49
1614773700000|2021-03-03 12:15:00|665.88|665.78|665.78|665.68|666.08|665.98|665.78|665.68|37
1614774000000|2021-03-03 12:20:00|665.68|665.58|665.78|665.68|665.88|665.78|665.58|665.48|62
1614774300000|2021-03-03 12:25:00|665.88|665.78|665.68|665.58|665.98|665.88|665.68|665.58|34
1614774600000|2021-03-03 12:30:00|665.78|665.68|665.68|665.58|665.88|665.78|665.48|665.38|60
1614774900000|2021-03-03 12:35:00|665.78|665.68|665.48|665.38|665.88|665.78|665.38|665.28|76
1614775200000|2021-03-03 12:40:00|665.54|665.44|665.84|665.74|665.84|665.74|665.54|665.44|52
1614775500000|2021-03-03 12:45:00|665.74|665.64|665.64|665.54|665.94|665.84|665.54|665.44|85
1614775800000|2021-03-03 12:50:00|665.74|665.64|665.34|665.24|665.74|665.64|665.34|665.24|101
1614776100000|2021-03-03 12:55:00|665.24|665.14|665.64|665.54|665.74|665.64|665.24|665.14|66
1614776400000|2021-03-03 13:00:00|665.54|665.44|665.94|665.84|665.94|665.84|665.34|665.24|107
1614776700000|2021-03-03 13:05:00|665.84|665.74|665.44|665.34|665.94|665.84|665.44|665.34|171
1614777000000|2021-03-03 13:10:00|665.54|665.44|665.64|665.54|665.84|665.74|665.44|665.34|68
1614777300000|2021-03-03 13:15:00|665.74|665.64|665.64|665.54|666.14|666.04|665.64|665.54|109
1614777600000|2021-03-03 13:20:00|665.54|665.44|665.44|665.34|665.84|665.74|665.24|665.14|122
1614777900000|2021-03-03 13:25:00|665.54|665.44|665.84|665.74|665.94|665.84|665.34|665.24|94
1614778200000|2021-03-03 13:30:00|665.74|665.64|664.24|664.14|665.84|665.74|664.04|663.94|215
1614778500000|2021-03-03 13:35:00|664.14|664.04|664.24|664.14|664.64|664.54|663.94|663.84|180
1614778800000|2021-03-03 13:40:00|664.14|664.04|663.24|663.14|664.44|664.34|662.84|662.74|383
1614779100000|2021-03-03 13:45:00|663.14|663.04|662.44|662.34|663.14|663.04|661.94|661.84|391
1614779400000|2021-03-03 13:50:00|662.54|662.44|663.24|663.14|663.24|663.14|661.94|661.84|292
1614779700000|2021-03-03 13:55:00|663.14|663.04|662.84|662.74|663.24|663.14|662.74|662.64|201
1614780000000|2021-03-03 14:00:00|662.74|662.64|663.34|663.24|663.74|663.64|662.54|662.44|162
1614780300000|2021-03-03 14:05:00|663.24|663.14|663.74|663.64|663.74|663.64|663.14|663.04|119
1614780600000|2021-03-03 14:10:00|663.84|663.74|663.24|663.14|663.94|663.84|663.24|663.14|117
1614780900000|2021-03-03 14:15:00|663.14|663.04|663.34|663.24|663.64|663.54|662.84|662.74|124
1614781200000|2021-03-03 14:20:00|663.24|663.14|663.24|663.14|663.44|663.34|662.64|662.54|140
1614781500000|2021-03-03 14:25:00|663.14|663.04|662.74|662.64|663.64|663.54|662.74|662.64|179
1614781800000|2021-03-03 14:30:00|662.64|662.54|663.44|663.34|664.14|664.04|662.64|662.54|315
1614782100000|2021-03-03 14:35:00|663.54|663.44|662.04|661.94|663.64|663.54|661.74|661.64|273
1614782400000|2021-03-03 14:40:00|661.94|661.84|661.44|661.34|662.14|662.04|660.74|660.64|327
1614782700000|2021-03-03 14:45:00|661.34|661.24|661.54|661.44|661.94|661.84|660.84|660.74|387
1614783000000|2021-03-03 14:50:00|661.64|661.54|662.04|661.94|662.54|662.44|661.44|661.34|362
1614783300000|2021-03-03 14:55:00|662.14|662.04|660.64|660.54|662.14|662.04|660.34|660.24|338
1614783600000|2021-03-03 15:00:00|660.54|660.44|661.14|661.04|661.24|661.14|660.34|660.24|719
1614783900000|2021-03-03 15:05:00|661.04|660.94|660.74|660.64|661.24|661.14|660.04|659.94|393
1614784200000|2021-03-03 15:10:00|660.64|660.54|659.42|659.32|660.82|660.72|659.12|659.02|542
1614784500000|2021-03-03 15:15:00|659.52|659.42|659.32|659.22|659.92|659.82|659.12|659.02|393
1614784800000|2021-03-03 15:20:00|659.22|659.12|660.52|660.42|660.72|660.62|658.82|658.72|448
1614785100000|2021-03-03 15:25:00|660.62|660.52|660.12|660.02|661.22|661.12|659.92|659.82|231
1614785400000|2021-03-03 15:30:00|660.02|659.92|660.62|660.52|661.02|660.92|659.22|659.12|334
1614785700000|2021-03-03 15:35:00|660.72|660.62|661.02|660.92|661.02|660.92|660.32|660.22|180
1614786000000|2021-03-03 15:40:00|660.92|660.82|660.42|660.32|661.02|660.92|660.32|660.22|156
1614786300000|2021-03-03 15:45:00|660.32|660.22|661.12|661.02|661.42|661.32|660.12|660.02|174
1614786600000|2021-03-03 15:50:00|661.02|660.92|661.12|661.02|661.42|661.32|660.72|660.62|252
1614786900000|2021-03-03 15:55:00|661.02|660.92|661.72|661.62|662.12|662.02|660.62|660.52|305
1614787200000|2021-03-03 16:00:00|661.62|661.52|662.32|662.22|662.42|662.32|661.52|661.42|237
1614787500000|2021-03-03 16:05:00|662.42|662.32|662.12|662.02|662.92|662.82|662.12|662.02|231
1614787800000|2021-03-03 16:10:00|662.22|662.12|662.22|662.12|662.42|662.32|661.72|661.62|177
1614788100000|2021-03-03 16:15:00|662.12|662.02|662.62|662.52|662.72|662.62|661.32|661.22|241
1614788400000|2021-03-03 16:20:00|662.52|662.42|663.02|662.92|663.12|663.02|662.52|662.42|203
1614788700000|2021-03-03 16:25:00|662.92|662.82|663.22|663.12|663.32|663.22|662.82|662.72|253
1614789000000|2021-03-03 16:30:00|663.32|663.02|663.52|663.22|663.82|663.52|663.22|662.92|375
1614789300000|2021-03-03 16:35:00|663.62|663.32|663.22|662.92|663.72|663.42|663.22|662.92|175
1614789600000|2021-03-03 16:40:00|663.32|663.02|662.62|662.32|663.52|663.22|662.52|662.22|141
1614789900000|2021-03-03 16:45:00|662.52|662.22|662.72|662.42|663.02|662.72|662.42|662.12|39
1614790200000|2021-03-03 16:50:00|662.82|662.52|663.02|662.72|663.32|663.02|662.72|662.42|43
1614790500000|2021-03-03 16:55:00|662.92|662.62|662.52|662.22|663.22|662.92|662.42|662.12|37
1614790800000|2021-03-03 17:00:00|662.62|662.32|662.52|662.22|662.62|662.32|662.22|661.92|34
1614791100000|2021-03-03 17:05:00|662.42|662.12|662.22|661.92|662.72|662.42|662.02|661.72|62
1614791400000|2021-03-03 17:10:00|662.12|661.82|662.52|662.22|662.52|662.22|661.92|661.62|27
1614791700000|2021-03-03 17:15:00|662.42|662.12|662.12|661.82|662.52|662.22|662.02|661.72|58
1614792000000|2021-03-03 17:20:00|662.22|661.92|661.92|661.62|662.22|661.92|661.72|661.42|45
1614792300000|2021-03-03 17:25:00|662.02|661.72|661.92|661.62|662.02|661.72|661.62|661.32|42
1614792600000|2021-03-03 17:30:00|661.82|661.52|661.62|661.32|662.02|661.72|661.62|661.32|30
1614792900000|2021-03-03 17:35:00|661.72|661.42|661.82|661.52|662.02|661.72|661.62|661.32|25
1614793200000|2021-03-03 17:40:00|661.72|661.42|661.82|661.52|662.22|661.92|661.62|661.32|55
1614793500000|2021-03-03 17:45:00|661.72|661.42|662.22|661.92|662.42|662.12|661.62|661.32|22
1614793800000|2021-03-03 17:50:00|662.32|662.02|662.02|661.72|662.52|662.22|662.02|661.72|30
1614794100000|2021-03-03 17:55:00|662.12|661.82|661.42|661.12|662.12|661.82|661.42|661.12|48
1614794400000|2021-03-03 18:00:00|661.32|661.02|661.32|661.02|661.42|661.12|661.22|660.92|20
1614794700000|2021-03-03 18:05:00|661.22|660.92|661.12|660.82|661.52|661.22|661.12|660.82|19
1614795000000|2021-03-03 18:10:00|661.22|660.92|661.42|661.12|661.72|661.42|661.12|660.82|50
1614795300000|2021-03-03 18:15:00|661.52|661.22|662.72|662.42|662.72|662.42|661.42|661.12|37
1614795600000|2021-03-03 18:20:00|662.62|662.32|662.42|662.12|662.92|662.62|662.32|662.02|29
1614795900000|2021-03-03 18:25:00|662.52|662.22|662.62|662.32|662.82|662.52|662.32|662.02|6
1614796200000|2021-03-03 18:30:00|662.52|662.22|662.02|661.72|662.52|662.22|661.72|661.42|18
1614796500000|2021-03-03 18:35:00|662.12|661.82|662.22|661.92|662.62|662.32|662.02|661.72|19
1614796800000|2021-03-03 18:40:00|662.12|661.82|661.82|661.52|662.22|661.92|661.82|661.52|13
1614797100000|2021-03-03 18:45:00|661.92|661.62|661.02|660.72|662.02|661.72|661.02|660.72|24
1614797400000|2021-03-03 18:50:00|661.12|660.82|661.02|660.72|661.42|661.12|661.02|660.72|16
1614797700000|2021-03-03 18:55:00|661.12|660.82|660.82|660.52|661.12|660.82|660.62|660.32|17
1614798000000|2021-03-03 19:00:00|660.92|660.62|660.02|659.72|660.92|660.62|660.02|659.72|65
1614798300000|2021-03-03 19:05:00|660.12|659.82|659.72|659.42|660.12|659.82|659.42|659.12|67
1614798600000|2021-03-03 19:10:00|659.82|659.52|660.22|659.92|660.22|659.92|659.52|659.22|14
1614798900000|2021-03-03 19:15:00|660.12|659.82|659.62|659.32|660.12|659.82|659.42|659.12|7
1614799200000|2021-03-03 19:20:00|659.72|659.42|659.42|659.12|659.72|659.42|659.12|658.82|50
1614799500000|2021-03-03 19:25:00|659.32|659.02|659.02|658.72|659.62|659.32|658.92|658.62|57
1614799800000|2021-03-03 19:30:00|658.92|658.62|658.12|657.82|659.12|658.82|658.12|657.82|83
1614800100000|2021-03-03 19:35:00|658.32|658.02|659.82|659.52|659.92|659.62|658.12|657.82|155
1614800400000|2021-03-03 19:40:00|659.72|659.42|659.92|659.62|660.12|659.82|659.72|659.42|33
1614800700000|2021-03-03 19:45:00|659.82|659.52|659.42|659.12|659.82|659.52|659.12|658.82|24
1614801000000|2021-03-03 19:50:00|659.52|659.22|660.92|660.62|661.02|660.72|659.52|659.22|112
1614801300000|2021-03-03 19:55:00|660.82|660.52|661.02|660.72|661.02|660.72|660.72|660.42|49
1614801600000|2021-03-03 20:00:00|660.92|660.62|660.62|660.32|661.02|660.72|660.42|660.12|34
1614801900000|2021-03-03 20:05:00|660.72|660.42|660.42|660.12|660.72|660.42|660.32|660.02|13
1614802200000|2021-03-03 20:10:00|660.52|660.22|660.22|659.92|660.82|660.52|660.22|659.92|35
1614802500000|2021-03-03 20:15:00|660.12|659.82|660.02|659.72|660.22|659.92|659.52|659.22|56
1614802800000|2021-03-03 20:20:00|659.92|659.62|659.32|659.02|660.02|659.72|659.32|659.02|18
1614803100000|2021-03-03 20:25:00|659.42|659.12|659.32|659.02|659.52|659.22|658.92|658.62|41
1614803400000|2021-03-03 20:30:00|659.22|658.92|659.32|659.02|659.52|659.22|658.92|658.62|19
1614803700000|2021-03-03 20:35:00|659.22|658.92|659.22|658.92|659.52|659.22|659.12|658.82|27
1614804000000|2021-03-03 20:40:00|659.32|659.02|659.72|659.42|659.72|659.42|659.12|658.82|38
1614804300000|2021-03-03 20:45:00|659.62|659.32|659.72|659.42|660.32|660.02|659.62|659.32|36
1614804600000|2021-03-03 20:50:00|659.62|659.32|658.52|658.22|659.62|659.32|658.52|658.22|187
1614804900000|2021-03-03 20:55:00|658.62|658.32|658.22|657.92|658.92|658.62|658.22|657.92|103
1614805200000|2021-03-03 21:00:00|660.02|659.72|658.52|658.02|660.02|659.72|657.92|657.42|0
1614805500000|2021-03-03 21:05:00|658.42|657.92|658.02|657.52|658.62|658.12|657.92|657.42|0
1614805800000|2021-03-03 21:10:00|658.12|657.62|658.02|657.52|658.12|657.62|657.92|657.42|0
1614806400000|2021-03-03 21:20:00|658.12|657.62|658.12|657.62|658.12|657.62|658.02|657.52|0
1614807000000|2021-03-03 21:30:00|658.22|657.72|658.32|657.82|658.42|657.92|658.02|657.52|0
1614807300000|2021-03-03 21:35:00|658.42|657.92|658.12|657.62|658.42|657.92|658.02|657.52|0
1614807600000|2021-03-03 21:40:00|658.02|657.52|657.92|657.42|658.12|657.62|657.82|657.32|0
1614807900000|2021-03-03 21:45:00|658.02|657.52|657.92|657.42|658.12|657.62|657.82|657.32|0
1614808200000|2021-03-03 21:50:00|657.82|657.32|657.92|657.42|658.02|657.52|657.82|657.32|0
1614808500000|2021-03-03 21:55:00|658.02|657.52|658.12|657.62|658.12|657.62|657.82|657.32|0
1614808800000|2021-03-03 22:00:00|658.02|657.52|658.12|657.62|658.12|657.62|658.02|657.52|0
1614809100000|2021-03-03 22:05:00|658.02|657.52|658.02|657.52|658.12|657.62|658.02|657.52|0
1614809400000|2021-03-03 22:10:00|658.12|657.62|658.32|657.82|658.32|657.82|658.12|657.62|0
1614809700000|2021-03-03 22:15:00|658.22|657.72|658.22|657.72|658.22|657.72|658.12|657.62|0
1614810000000|2021-03-03 22:20:00|658.12|657.62|658.22|657.72|658.22|657.72|658.12|657.62|0
1614811800000|2021-03-03 22:50:00|658.12|657.62|658.12|657.62|658.22|657.72|658.12|657.62|0
1614812100000|2021-03-03 22:55:00|658.22|657.72|658.22|657.72|658.22|657.72|658.12|657.62|0
1614812400000|2021-03-03 23:00:00|658.32|657.82|658.32|657.82|658.52|658.02|657.82|657.32|0
1614812700000|2021-03-03 23:05:00|658.42|657.92|658.62|658.12|658.72|658.22|658.42|657.92|0
1614813000000|2021-03-03 23:10:00|658.72|658.22|658.12|657.62|658.72|658.22|658.02|657.52|0
1614813300000|2021-03-03 23:15:00|658.02|657.52|657.62|657.12|658.12|657.62|657.52|657.02|0
1614813600000|2021-03-03 23:20:00|657.72|657.22|656.52|656.02|657.72|657.22|656.42|655.92|0
1614813900000|2021-03-03 23:25:00|656.62|656.12|656.92|656.42|657.02|656.52|656.52|656.02|0
1614814200000|2021-03-03 23:30:00|657.02|656.52|656.92|656.42|657.32|656.82|656.82|656.32|0
1614814500000|2021-03-03 23:35:00|657.02|656.52|657.02|656.52|657.22|656.72|656.92|656.42|0
1614814800000|2021-03-03 23:40:00|656.92|656.42|657.22|656.72|657.22|656.72|656.72|656.22|0
1614815100000|2021-03-03 23:45:00|657.12|656.62|657.22|656.72|657.42|656.92|657.02|656.52|0
1614815400000|2021-03-03 23:50:00|657.12|656.62|656.42|655.92|657.22|656.72|656.42|655.92|0
1614815700000|2021-03-03 23:55:00|656.52|656.02|655.52|655.02|656.62|656.12|655.52|655.02|0
1614816000000|2021-03-04 00:00:00|655.62|655.12|655.92|655.42|656.02|655.52|655.22|654.72|0
1614816300000|2021-03-04 00:05:00|656.02|655.52|657.02|656.52|657.02|656.52|655.92|655.42|0
1614816600000|2021-03-04 00:10:00|657.12|656.62|657.22|656.72|657.42|656.92|656.92|656.42|0
1614816900000|2021-03-04 00:15:00|657.12|656.62|657.42|656.92|657.72|657.22|657.02|656.52|0
1614817200000|2021-03-04 00:20:00|657.52|657.02|657.52|657.02|657.52|657.02|657.22|656.72|0
1614817500000|2021-03-04 00:25:00|657.42|656.92|657.22|656.72|657.52|657.02|656.92|656.42|0
1614817800000|2021-03-04 00:30:00|657.32|656.82|658.02|657.52|658.02|657.52|657.22|656.72|0
1614818100000|2021-03-04 00:35:00|658.12|657.62|658.22|657.72|658.32|657.82|658.02|657.52|0
1614818400000|2021-03-04 00:40:00|658.12|657.62|658.32|657.82|658.32|657.82|657.92|657.42|0
1614818700000|2021-03-04 00:45:00|658.42|657.92|658.22|657.72|658.42|657.92|658.02|657.52|0
1614819000000|2021-03-04 00:50:00|658.32|657.82|658.32|657.82|658.32|657.82|658.22|657.72|0
1614819300000|2021-03-04 00:55:00|658.22|657.72|658.12|657.62|658.42|657.92|658.02|657.52|0
1614819600000|2021-03-04 01:00:00|658.22|657.72|657.42|656.92|658.32|657.82|657.12|656.62|0
1614819900000|2021-03-04 01:05:00|657.32|656.82|657.52|657.02|657.92|657.42|657.32|656.82|0
1614820200000|2021-03-04 01:10:00|657.62|657.12|657.32|656.82|657.72|657.22|657.22|656.72|0
1614820500000|2021-03-04 01:15:00|657.42|656.92|657.72|657.22|657.92|657.42|657.22|656.72|0
1614820800000|2021-03-04 01:20:00|657.62|657.12|657.22|656.72|657.62|657.12|657.22|656.72|0
1614821100000|2021-03-04 01:25:00|657.32|656.82|657.22|656.72|657.52|657.02|657.22|656.72|0
1614821400000|2021-03-04 01:30:00|657.32|656.82|657.72|657.22|657.92|657.42|657.32|656.82|0
1614821700000|2021-03-04 01:35:00|657.62|657.12|657.22|656.72|657.72|657.22|657.22|656.72|0
1614822000000|2021-03-04 01:40:00|657.32|656.82|657.22|656.72|657.62|657.12|657.02|656.52|0
1614822300000|2021-03-04 01:45:00|657.12|656.62|657.22|656.72|657.22|656.72|657.02|656.52|0
1614822600000|2021-03-04 01:50:00|657.12|656.62|657.62|657.12|657.62|657.12|656.92|656.42|0
1614822900000|2021-03-04 01:55:00|657.52|657.02|657.62|657.12|657.62|657.12|657.12|656.62|0
1614823200000|2021-03-04 02:00:00|657.52|657.02|657.92|657.42|658.12|657.62|657.42|656.92|0
1614823500000|2021-03-04 02:05:00|657.82|657.32|657.62|657.12|657.92|657.42|657.62|657.12|0
1614823800000|2021-03-04 02:10:00|657.52|657.02|657.12|656.62|657.52|657.02|657.12|656.62|0
1614824100000|2021-03-04 02:15:00|657.22|656.72|656.92|656.42|657.22|656.72|656.92|656.42|0
1614824400000|2021-03-04 02:20:00|657.02|656.52|656.72|656.22|657.12|656.62|656.72|656.22|0
1614825000000|2021-03-04 02:30:00|656.62|656.12|656.42|655.92|656.92|656.42|656.42|655.92|0
1614825300000|2021-03-04 02:35:00|656.52|656.02|656.22|655.72|656.52|656.02|656.02|655.52|0
1614825600000|2021-03-04 02:40:00|656.32|655.82|656.72|656.22|656.72|656.22|656.22|655.72|0
1614825900000|2021-03-04 02:45:00|656.62|656.12|656.72|656.22|656.92|656.42|656.52|656.02|0
1614826200000|2021-03-04 02:50:00|656.62|656.12|656.62|656.12|656.72|656.22|656.22|655.72|0
1614826500000|2021-03-04 02:55:00|656.52|656.02|656.22|655.72|656.62|656.12|656.02|655.52|0
1614826800000|2021-03-04 03:00:00|656.32|655.82|656.42|655.92|656.62|656.12|656.22|655.72|0
1614827100000|2021-03-04 03:05:00|656.52|656.02|656.12|655.62|656.62|656.12|656.12|655.62|0
1614827400000|2021-03-04 03:10:00|656.22|655.72|656.42|655.92|656.62|656.12|656.12|655.62|0
1614827700000|2021-03-04 03:15:00|656.32|655.82|656.22|655.72|656.42|655.92|656.22|655.72|0
1614828000000|2021-03-04 03:20:00|656.12|655.62|656.42|655.92|656.42|655.92|656.02|655.52|0
1614828300000|2021-03-04 03:25:00|656.52|656.02|656.82|656.32|656.82|656.32|656.42|655.92|0
1614828600000|2021-03-04 03:30:00|656.72|656.22|656.12|655.62|656.82|656.32|655.92|655.42|0
1614828900000|2021-03-04 03:35:00|656.02|655.52|655.62|655.12|656.12|655.62|655.42|654.92|0
1614829200000|2021-03-04 03:40:00|655.52|655.02|655.42|654.92|655.62|655.12|655.12|654.62|0
1614829500000|2021-03-04 03:45:00|655.32|654.82|655.42|654.92|655.52|655.02|655.02|654.52|0
1614829800000|2021-03-04 03:50:00|655.52|655.02|655.22|654.72|655.52|655.02|655.22|654.72|0
1614830100000|2021-03-04 03:55:00|655.12|654.62|654.52|654.02|655.12|654.62|654.52|654.02|0
1614830400000|2021-03-04 04:00:00|654.72|654.22|654.22|653.72|654.82|654.32|654.02|653.52|0
1614830700000|2021-03-04 04:05:00|654.12|653.62|654.02|653.52|654.22|653.72|653.42|652.92|0
1614831000000|2021-03-04 04:10:00|654.12|653.62|653.72|653.22|654.12|653.62|653.72|653.22|0
1614831300000|2021-03-04 04:15:00|653.62|653.12|653.62|653.12|654.02|653.52|653.52|653.02|0
1614831600000|2021-03-04 04:20:00|653.72|653.22|654.32|653.82|654.32|653.82|653.62|653.12|0
1614831900000|2021-03-04 04:25:00|654.42|653.92|654.82|654.32|654.82|654.32|654.32|653.82|0
1614832200000|2021-03-04 04:30:00|654.92|654.42|654.62|654.12|654.92|654.42|654.52|654.02|0
1614832500000|2021-03-04 04:35:00|654.52|654.02|655.12|654.62|655.12|654.62|654.52|654.02|0
1614832800000|2021-03-04 04:40:00|655.22|654.72|655.42|654.92|655.52|655.02|655.22|654.72|0
1614833100000|2021-03-04 04:45:00|655.32|654.82|655.32|654.82|655.42|654.92|655.22|654.72|0
1614833400000|2021-03-04 04:50:00|655.22|654.72|655.32|654.82|655.32|654.82|655.12|654.62|0
1614833700000|2021-03-04 04:55:00|655.42|654.92|655.82|655.32|656.02|655.52|655.42|654.92|0
1614834000000|2021-03-04 05:00:00|655.92|655.42|656.52|656.02|656.52|656.02|655.92|655.42|0
1614834300000|2021-03-04 05:05:00|656.42|655.92|656.12|655.62|656.52|656.02|656.02|655.52|0
1614834600000|2021-03-04 05:10:00|656.02|655.52|656.02|655.52|656.32|655.82|656.02|655.52|0
1614834900000|2021-03-04 05:15:00|656.12|655.62|656.02|655.52|656.22|655.72|655.82|655.32|0
1614835200000|2021-03-04 05:20:00|655.92|655.42|656.52|656.02|656.52|656.02|655.92|655.42|0
1614835500000|2021-03-04 05:25:00|656.42|655.92|656.32|655.82|656.52|656.02|656.12|655.62|0
1614835800000|2021-03-04 05:30:00|656.22|655.72|656.52|656.02|656.62|656.12|656.12|655.62|0
1614836100000|2021-03-04 05:35:00|656.42|655.92|656.72|656.22|656.72|656.22|656.22|655.72|0
1614836400000|2021-03-04 05:40:00|656.62|656.12|656.52|656.02|656.72|656.22|656.32|655.82|0
1614836700000|2021-03-04 05:45:00|656.42|655.92|656.32|655.82|656.62|656.12|656.32|655.82|0
1614837000000|2021-03-04 05:50:00|656.42|655.92|656.52|656.02|656.72|656.22|656.32|655.82|0
1614837300000|2021-03-04 05:55:00|656.42|655.92|656.12|655.62|656.42|655.92|656.12|655.62|0
1614837600000|2021-03-04 06:00:00|656.22|655.72|656.52|656.02|656.62|656.12|656.12|655.62|0
1614837900000|2021-03-04 06:05:00|656.62|656.12|656.92|656.42|656.92|656.42|656.52|656.02|0
1614838200000|2021-03-04 06:10:00|656.82|656.32|656.72|656.22|656.92|656.42|656.72|656.22|0
1614838500000|2021-03-04 06:15:00|656.82|656.32|656.72|656.22|656.92|656.42|656.52|656.02|0
1614838800000|2021-03-04 06:20:00|656.62|656.12|656.42|655.92|656.92|656.42|656.42|655.92|0
1614839100000|2021-03-04 06:25:00|656.32|655.82|656.12|655.62|656.42|655.92|656.12|655.62|0
1614839400000|2021-03-04 06:30:00|656.22|655.72|655.72|655.22|656.32|655.82|655.62|655.12|0
1614839700000|2021-03-04 06:35:00|655.62|655.12|655.92|655.42|656.02|655.52|655.52|655.02|0
1614840000000|2021-03-04 06:40:00|655.82|655.32|655.72|655.22|655.92|655.42|655.52|655.02|0
1614840300000|2021-03-04 06:45:00|655.82|655.32|656.32|655.82|656.42|655.92|655.72|655.22|0
1614840600000|2021-03-04 06:50:00|656.42|655.92|656.42|655.92|656.42|655.92|656.22|655.72|0
1614840900000|2021-03-04 06:55:00|656.52|656.02|656.92|656.42|656.92|656.42|656.42|655.92|0
1614841200000|2021-03-04 07:00:00|656.62|656.32|656.92|656.62|657.22|656.92|655.52|655.22|201
1614841500000|2021-03-04 07:05:00|657.02|656.72|657.52|657.22|657.62|657.32|656.82|656.52|64
1614841800000|2021-03-04 07:10:00|657.62|657.32|657.42|657.12|657.92|657.62|657.32|657.02|56
1614842100000|2021-03-04 07:15:00|657.32|657.02|657.42|657.12|657.62|657.32|657.32|657.02|65
1614842400000|2021-03-04 07:20:00|657.52|657.22|658.12|657.82|658.12|657.82|657.52|657.22|35
1614842700000|2021-03-04 07:25:00|658.22|657.92|657.72|657.42|658.22|657.92|657.72|657.42|33
1614843000000|2021-03-04 07:30:00|657.82|657.52|657.92|657.62|657.92|657.62|657.32|657.02|90
1614843300000|2021-03-04 07:35:00|658.02|657.72|658.12|657.82|658.42|658.12|657.82|657.52|32
1614843600000|2021-03-04 07:40:00|658.22|657.92|658.62|658.32|658.72|658.42|658.12|657.82|62
1614843900000|2021-03-04 07:45:00|658.72|658.42|658.42|658.12|659.02|658.72|658.32|658.02|82
1614844200000|2021-03-04 07:50:00|658.32|658.02|657.92|657.62|658.32|658.02|657.92|657.62|28
1614844500000|2021-03-04 07:55:00|657.82|657.52|657.62|657.32|657.92|657.62|657.42|657.12|59
1614844800000|2021-03-04 08:00:00|657.52|657.42|659.62|659.52|659.62|659.52|656.72|656.62|632
1614845100000|2021-03-04 08:05:00|659.52|659.42|659.92|659.82|660.62|660.52|659.52|659.42|574
1614845400000|2021-03-04 08:10:00|660.02|659.92|658.42|658.32|660.22|660.12|658.32|658.22|335
1614845700000|2021-03-04 08:15:00|658.32|658.22|659.02|658.92|659.02|658.92|657.52|657.42|294
1614846000000|2021-03-04 08:20:00|659.12|659.02|657.72|657.62|659.72|659.62|657.62|657.52|228
1614846300000|2021-03-04 08:25:00|657.62|657.52|657.62|657.52|657.92|657.82|657.12|657.02|281
1614846600000|2021-03-04 08:30:00|657.52|657.42|658.92|658.82|658.92|658.82|657.12|657.02|248
1614846900000|2021-03-04 08:35:00|658.82|658.72|658.82|658.72|659.22|659.12|658.32|658.22|187
1614847200000|2021-03-04 08:40:00|658.92|658.82|658.62|658.52|659.32|659.22|658.42|658.32|226
1614847500000|2021-03-04 08:45:00|658.72|658.62|657.42|657.32|658.82|658.72|657.42|657.32|143
1614847800000|2021-03-04 08:50:00|657.52|657.42|657.32|657.22|657.52|657.42|656.72|656.62|282
1614848100000|2021-03-04 08:55:00|657.22|657.12|657.22|657.12|657.62|657.52|656.92|656.82|128
1614848400000|2021-03-04 09:00:00|657.32|657.22|657.62|657.52|657.92|657.82|657.02|656.92|127
1614848700000|2021-03-04 09:05:00|657.52|657.42|657.22|657.12|657.72|657.62|657.02|656.92|74
1614849000000|2021-03-04 09:10:00|657.32|657.22|656.12|656.02|657.32|657.22|655.92|655.82|165
1614849300000|2021-03-04 09:15:00|656.22|656.12|656.52|656.42|656.62|656.52|656.12|656.02|166
1614849600000|2021-03-04 09:20:00|656.42|656.32|655.52|655.42|656.52|656.42|655.52|655.42|173
1614849900000|2021-03-04 09:25:00|655.42|655.32|655.02|654.92|655.52|655.42|654.82|654.72|200
1614850200000|2021-03-04 09:30:00|654.92|654.82|654.82|654.72|655.22|655.12|654.52|654.42|137
1614850500000|2021-03-04 09:35:00|654.92|654.82|655.42|655.32|655.52|655.42|654.82|654.72|108
1614850800000|2021-03-04 09:40:00|655.32|655.22|654.42|654.32|655.42|655.32|654.42|654.32|122
1614851100000|2021-03-04 09:45:00|654.32|654.22|655.12|655.02|655.12|655.02|654.22|654.12|132
1614851400000|2021-03-04 09:50:00|655.22|655.12|655.92|655.82|655.92|655.82|655.12|655.02|121
1614851700000|2021-03-04 09:55:00|656.02|655.92|655.72|655.62|656.42|656.32|655.72|655.62|181
1614852000000|2021-03-04 10:00:00|655.62|655.52|656.02|655.92|656.02|655.92|655.52|655.42|120
1614852300000|2021-03-04 10:05:00|655.92|655.82|654.82|654.72|656.02|655.92|654.72|654.62|143
1614852600000|2021-03-04 10:10:00|654.72|654.62|654.22|654.12|655.12|655.02|654.12|654.02|188
1614852900000|2021-03-04 10:15:00|654.12|654.02|652.32|652.22|654.32|654.22|652.22|652.12|268
1614853200000|2021-03-04 10:20:00|652.22|652.12|653.22|653.12|653.22|653.12|652.22|652.12|271
1614853500000|2021-03-04 10:25:00|653.12|653.02|652.72|652.62|653.12|653.02|652.52|652.42|109
1614853800000|2021-03-04 10:30:00|652.62|652.52|653.32|653.22|653.42|653.32|652.62|652.52|149
1614854100000|2021-03-04 10:35:00|653.22|653.12|652.92|652.82|653.52|653.42|652.62|652.52|169
1614854400000|2021-03-04 10:40:00|653.02|652.92|652.52|652.42|653.02|652.92|652.22|652.12|183
1614854700000|2021-03-04 10:45:00|652.62|652.52|653.02|652.92|653.22|653.12|652.32|652.22|94
1614855000000|2021-03-04 10:50:00|652.92|652.82|653.72|653.62|653.72|653.62|652.92|652.82|97
1614855300000|2021-03-04 10:55:00|653.82|653.72|654.12|654.02|654.22|654.12|653.72|653.62|91
1614855600000|2021-03-04 11:00:00|654.22|654.12|654.22|654.12|654.32|654.22|653.82|653.72|75
1614855900000|2021-03-04 11:05:00|654.12|654.02|654.62|654.52|654.62|654.52|654.12|654.02|79
1614856200000|2021-03-04 11:10:00|654.52|654.42|653.52|653.42|654.62|654.52|653.32|653.22|269
1614856500000|2021-03-04 11:15:00|653.62|653.52|653.52|653.42|653.82|653.72|653.42|653.32|81
1614856800000|2021-03-04 11:20:00|653.62|653.52|653.72|653.62|653.82|653.72|653.42|653.32|45
1614857100000|2021-03-04 11:25:00|653.62|653.52|653.22|653.12|653.72|653.62|653.02|652.92|74
1614857400000|2021-03-04 11:30:00|653.12|653.02|653.72|653.62|653.72|653.62|652.82|652.72|128
1614857700000|2021-03-04 11:35:00|653.62|653.52|654.82|654.72|654.82|654.72|653.62|653.52|267
1614858000000|2021-03-04 11:40:00|654.72|654.62|654.52|654.42|655.02|654.92|654.42|654.32|129
1614858300000|2021-03-04 11:45:00|654.62|654.52|655.02|654.92|655.22|655.12|654.52|654.42|92
1614858600000|2021-03-04 11:50:00|654.92|654.82|655.92|655.82|656.12|656.02|654.92|654.82|146
1614858900000|2021-03-04 11:55:00|656.02|655.92|655.72|655.62|656.12|656.02|655.52|655.42|120
1614859200000|2021-03-04 12:00:00|655.62|655.52|655.62|655.52|656.02|655.92|655.52|655.42|84
1614859500000|2021-03-04 12:05:00|655.52|655.42|656.32|656.22|656.42|656.32|655.52|655.42|100
1614859800000|2021-03-04 12:10:00|656.22|656.12|656.72|656.62|656.82|656.72|656.22|656.12|116
1614860100000|2021-03-04 12:15:00|656.82|656.72|657.62|657.52|657.62|657.52|656.72|656.62|254
1614860400000|2021-03-04 12:20:00|657.52|657.42|657.92|657.82|657.92|657.82|657.22|657.12|178
1614860700000|2021-03-04 12:25:00|657.82|657.72|658.32|658.22|658.32|658.22|657.62|657.52|153
1614861000000|2021-03-04 12:30:00|658.22|658.12|656.92|656.82|658.52|658.42|656.92|656.82|255
1614861300000|2021-03-04 12:35:00|657.02|656.92|657.52|657.42|657.72|657.62|656.82|656.72|221
1614861600000|2021-03-04 12:40:00|657.47|657.37|657.67|657.57|657.77|657.67|657.37|657.27|101
1614861900000|2021-03-04 12:45:00|657.77|657.67|657.77|657.67|657.97|657.87|657.47|657.37|72
1614862200000|2021-03-04 12:50:00|657.87|657.77|657.97|657.87|658.07|657.97|657.67|657.57|32
1614862500000|2021-03-04 12:55:00|657.87|657.77|657.77|657.67|657.97|657.87|657.47|657.37|65
1614862800000|2021-03-04 13:00:00|657.67|657.57|657.57|657.47|657.97|657.87|657.57|657.47|59
1614863100000|2021-03-04 13:05:00|657.67|657.57|657.47|657.37|657.77|657.67|657.27|657.17|78
1614863400000|2021-03-04 13:10:00|657.37|657.27|657.77|657.67|658.17|658.07|657.37|657.27|51
1614863700000|2021-03-04 13:15:00|657.87|657.77|658.07|657.97|658.07|657.97|657.77|657.67|62
1614864000000|2021-03-04 13:20:00|657.97|657.87|658.47|658.37|658.57|658.47|657.87|657.77|97
1614864300000|2021-03-04 13:25:00|658.37|658.27|658.17|658.07|658.47|658.37|658.17|658.07|69
1614864600000|2021-03-04 13:30:00|658.07|657.97|658.67|658.57|659.17|659.07|658.07|657.97|188
1614864900000|2021-03-04 13:35:00|658.57|658.47|659.07|658.97|659.07|658.97|658.57|658.47|86
1614865200000|2021-03-04 13:40:00|658.97|658.87|659.17|659.07|659.57|659.47|658.97|658.87|142
1614865500000|2021-03-04 13:45:00|659.27|659.17|658.97|658.87|659.57|659.47|658.97|658.87|116
1614865800000|2021-03-04 13:50:00|659.07|658.97|659.27|659.17|659.37|659.27|658.97|658.87|109
1614866100000|2021-03-04 13:55:00|659.37|659.27|659.37|659.27|659.47|659.37|659.07|658.97|37
1614866400000|2021-03-04 14:00:00|659.47|659.37|658.97|658.87|659.67|659.57|658.77|658.67|108
1614866700000|2021-03-04 14:05:00|659.07|658.97|658.47|658.37|659.37|659.27|658.37|658.27|79
1614867000000|2021-03-04 14:10:00|658.57|658.47|658.97|658.87|659.17|659.07|658.47|658.37|71
1614867300000|2021-03-04 14:15:00|658.87|658.77|658.87|658.77|659.07|658.97|658.67|658.57|56
1614867600000|2021-03-04 14:20:00|658.77|658.67|659.37|659.27|659.57|659.47|658.77|658.67|81
1614867900000|2021-03-04 14:25:00|659.47|659.37|659.37|659.27|659.47|659.37|659.07|658.97|119
1614868200000|2021-03-04 14:30:00|659.47|659.37|660.87|660.77|660.87|660.77|658.97|658.87|366
1614868500000|2021-03-04 14:35:00|660.97|660.87|661.07|660.97|661.57|661.47|660.67|660.57|389
1614868800000|2021-03-04 14:40:00|660.97|660.87|660.37|660.27|661.27|661.17|660.27|660.17|280
1614869100000|2021-03-04 14:45:00|660.47|660.37|657.47|657.37|660.57|660.47|657.37|657.27|326
1614869400000|2021-03-04 14:50:00|657.37|657.27|657.77|657.67|658.27|658.17|657.27|657.17|422
1614869700000|2021-03-04 14:55:00|657.87|657.77|657.07|656.97|658.17|658.07|656.47|656.37|334
1614870000000|2021-03-04 15:00:00|657.17|657.07|655.97|655.87|657.47|657.37|655.97|655.87|361
1614870300000|2021-03-04 15:05:00|655.87|655.77|655.57|655.47|656.47|656.37|655.47|655.37|269
1614870600000|2021-03-04 15:10:00|655.58|655.48|655.98|655.88|655.98|655.88|654.98|654.88|243
1614870900000|2021-03-04 15:15:00|655.88|655.78|655.28|655.18|656.38|656.28|655.28|655.18|267
1614871200000|2021-03-04 15:20:00|655.38|655.28|657.18|657.08|657.28|657.18|655.18|655.08|214
1614871500000|2021-03-04 15:25:00|657.08|656.98|656.88|656.78|657.08|656.98|656.08|655.98|131
1614871800000|2021-03-04 15:30:00|656.98|656.88|657.08|656.98|657.28|657.18|656.58|656.48|151
1614872100000|2021-03-04 15:35:00|657.18|657.08|657.98|657.88|658.08|657.98|656.98|656.88|213
1614872400000|2021-03-04 15:40:00|658.08|657.98|658.68|658.58|658.78|658.68|657.48|657.38|137
1614872700000|2021-03-04 15:45:00|658.58|658.48|659.18|659.08|659.48|659.38|658.58|658.48|180
1614873000000|2021-03-04 15:50:00|659.28|659.18|657.88|657.78|659.58|659.48|657.78|657.68|250
1614873300000|2021-03-04 15:55:00|657.78|657.68|658.68|658.58|659.18|659.08|657.68|657.58|275
1614873600000|2021-03-04 16:00:00|658.78|658.68|658.88|658.78|659.28|659.18|658.38|658.28|276
1614873900000|2021-03-04 16:05:00|658.98|658.88|658.38|658.28|659.08|658.98|657.78|657.68|375
1614874200000|2021-03-04 16:10:00|658.48|658.38|656.78|656.68|658.58|658.48|656.78|656.68|204
1614874500000|2021-03-04 16:15:00|656.68|656.58|657.78|657.68|657.88|657.78|656.68|656.58|180
1614874800000|2021-03-04 16:20:00|657.68|657.58|658.28|658.18|658.28|658.18|657.48|657.38|147
1614875100000|2021-03-04 16:25:00|658.18|658.08|657.78|657.68|658.38|658.28|657.38|657.28|289
1614875400000|2021-03-04 16:30:00|657.88|657.58|657.88|657.58|659.18|658.88|657.78|657.48|402
1614875700000|2021-03-04 16:35:00|657.98|657.68|658.78|658.48|658.88|658.58|657.88|657.58|181
1614876000000|2021-03-04 16:40:00|658.68|658.38|659.38|659.08|659.58|659.28|658.58|658.28|114
1614876300000|2021-03-04 16:45:00|659.28|658.98|659.68|659.38|659.88|659.58|659.28|658.98|65
1614876600000|2021-03-04 16:50:00|659.58|659.28|659.58|659.28|659.78|659.48|659.48|659.18|40
1614876900000|2021-03-04 16:55:00|659.48|659.18|658.98|658.68|659.58|659.28|658.78|658.48|62
1614877200000|2021-03-04 17:00:00|659.08|658.78|660.18|659.88|660.28|659.98|659.08|658.78|37
1614877500000|2021-03-04 17:05:00|660.08|659.78|660.38|660.08|660.38|660.08|659.58|659.28|31
1614877800000|2021-03-04 17:10:00|660.28|659.98|658.28|657.98|660.28|659.98|657.88|657.58|62
1614878100000|2021-03-04 17:15:00|658.18|657.88|658.88|658.58|659.68|659.38|658.08|657.78|63
1614878400000|2021-03-04 17:20:00|658.98|658.68|656.78|656.48|659.48|659.18|656.58|656.28|102
1614878700000|2021-03-04 17:25:00|656.68|656.38|656.48|656.18|656.78|656.48|655.28|654.98|77
1614879000000|2021-03-04 17:30:00|656.38|656.08|654.98|654.68|656.58|656.28|654.78|654.48|26
1614879300000|2021-03-04 17:35:00|654.88|654.58|656.38|656.08|656.38|656.08|654.68|654.38|117
1614879600000|2021-03-04 17:40:00|656.18|655.88|655.88|655.58|656.98|656.68|655.78|655.48|72
1614879900000|2021-03-04 17:45:00|655.78|655.48|655.08|654.78|655.88|655.58|654.78|654.48|55
1614880200000|2021-03-04 17:50:00|654.98|654.68|654.08|653.78|655.68|655.38|653.98|653.68|58
1614880500000|2021-03-04 17:55:00|653.98|653.68|653.68|653.38|654.08|653.78|652.88|652.58|104
1614880800000|2021-03-04 18:00:00|653.58|653.28|654.88|654.58|654.88|654.58|653.18|652.88|111
1614881100000|2021-03-04 18:05:00|654.78|654.48|653.48|653.18|654.78|654.48|653.28|652.98|69
1614881400000|2021-03-04 18:10:00|653.38|653.08|652.28|651.98|653.58|653.28|652.18|651.88|92
1614881700000|2021-03-04 18:15:00|652.18|651.88|652.58|652.28|652.88|652.58|651.88|651.58|118
1614882000000|2021-03-04 18:20:00|652.68|652.38|651.68|651.38|652.68|652.38|651.18|650.88|121
1614882300000|2021-03-04 18:25:00|651.58|651.28|652.18|651.88|652.28|651.98|650.68|650.38|165
1614882600000|2021-03-04 18:30:00|652.08|651.78|651.28|650.98|652.18|651.88|650.98|650.68|74
1614882900000|2021-03-04 18:35:00|651.38|651.08|652.08|651.78|652.18|651.88|650.98|650.68|125
1614883200000|2021-03-04 18:40:00|651.98|651.68|650.88|650.58|651.98|651.68|650.68|650.38|65
1614883500000|2021-03-04 18:45:00|650.78|650.48|648.78|648.48|650.98|650.68|648.58|648.28|206
1614883800000|2021-03-04 18:50:00|648.68|648.38|647.08|646.78|648.78|648.48|646.18|645.88|348
1614884100000|2021-03-04 18:55:00|646.88|646.58|645.98|645.68|647.88|647.58|645.98|645.68|298
1614884400000|2021-03-04 19:00:00|646.08|645.78|646.88|646.58|647.08|646.78|645.78|645.48|146
1614884700000|2021-03-04 19:05:00|646.98|646.68|649.38|649.08|649.48|649.18|646.68|646.38|102
1614885000000|2021-03-04 19:10:00|649.28|648.98|649.08|648.78|649.48|649.18|648.48|648.18|50
1614885300000|2021-03-04 19:15:00|648.98|648.68|649.48|649.18|649.78|649.48|648.48|648.18|109
1614885600000|2021-03-04 19:20:00|649.58|649.28|650.48|650.18|650.78|650.48|649.58|649.28|232
1614885900000|2021-03-04 19:25:00|650.38|650.08|650.98|650.68|651.48|651.18|650.38|650.08|139
1614886200000|2021-03-04 19:30:00|650.88|650.58|649.88|649.58|650.98|650.68|649.78|649.48|61
1614886500000|2021-03-04 19:35:00|649.98|649.68|649.88|649.58|650.08|649.78|649.08|648.78|39
1614886800000|2021-03-04 19:40:00|649.78|649.48|651.58|651.28|651.68|651.38|649.68|649.38|46
1614887100000|2021-03-04 19:45:00|651.68|651.38|652.48|652.18|652.88|652.58|651.08|650.78|138
1614887400000|2021-03-04 19:50:00|652.58|652.28|652.48|652.18|652.58|652.28|651.58|651.28|71
1614887700000|2021-03-04 19:55:00|652.38|652.08|652.18|651.88|652.58|652.28|652.08|651.78|45
1614888000000|2021-03-04 20:00:00|652.08|651.78|650.88|650.58|652.38|652.08|650.88|650.58|86
1614888300000|2021-03-04 20:05:00|650.98|650.68|650.48|650.18|651.68|651.38|650.48|650.18|52
1614888600000|2021-03-04 20:10:00|650.38|650.08|650.28|649.98|650.68|650.38|649.68|649.38|143
1614888900000|2021-03-04 20:15:00|650.18|649.88|650.48|650.18|650.78|650.48|649.68|649.38|63
1614889200000|2021-03-04 20:20:00|650.38|650.08|649.98|649.68|650.48|650.18|649.68|649.38|56
1614889500000|2021-03-04 20:25:00|650.08|649.78|651.18|650.88|651.38|651.08|649.78|649.48|54
1614889800000|2021-03-04 20:30:00|651.08|650.78|652.18|651.88|652.58|652.28|650.88|650.58|87
1614890100000|2021-03-04 20:35:00|652.08|651.78|651.38|651.08|652.48|652.18|651.08|650.78|94
1614890400000|2021-03-04 20:40:00|651.28|650.98|651.98|651.68|652.58|652.28|651.28|650.98|123
1614890700000|2021-03-04 20:45:00|652.08|651.78|651.88|651.58|652.58|652.28|651.58|651.28|73
1614891000000|2021-03-04 20:50:00|652.18|651.88|651.58|651.28|652.78|652.48|651.48|651.18|71
1614891300000|2021-03-04 20:55:00|651.48|651.18|651.48|651.18|651.68|651.38|650.88|650.58|119
1614891600000|2021-03-04 21:00:00|651.78|651.28|652.58|652.08|652.98|652.48|651.78|651.28|0
1614891900000|2021-03-04 21:05:00|652.68|652.18|652.48|651.98|652.98|652.48|652.38|651.88|0
1614892200000|2021-03-04 21:10:00|652.38|651.88|652.68|652.18|652.78|652.28|652.28|651.78|0
1614892500000|2021-03-04 21:15:00|652.58|652.08|652.58|652.08|652.68|652.18|652.58|652.08|0
1614892800000|2021-03-04 21:20:00|652.68|652.18|652.68|652.18|652.68|652.18|652.58|652.08|0
1614893100000|2021-03-04 21:25:00|652.58|652.08|652.68|652.18|652.68|652.18|652.58|652.08|0
1614893400000|2021-03-04 21:30:00|652.58|652.08|652.78|652.28|652.78|652.28|652.28|651.78|0
1614893700000|2021-03-04 21:35:00|652.68|652.18|652.78|652.28|652.88|652.38|652.68|652.18|0
1614894000000|2021-03-04 21:40:00|652.68|652.18|652.68|652.18|652.78|652.28|652.68|652.18|0
1614894300000|2021-03-04 21:45:00|652.58|652.08|652.28|651.78|652.68|652.18|652.28|651.78|0
1614894600000|2021-03-04 21:50:00|652.18|651.68|651.88|651.38|652.28|651.78|651.88|651.38|0
1614894900000|2021-03-04 21:55:00|651.98|651.48|651.88|651.38|651.98|651.48|651.78|651.28|0
1614895200000|2021-03-04 22:00:00|651.98|651.48|651.88|651.38|651.98|651.48|651.88|651.38|0
1614895500000|2021-03-04 22:05:00|651.98|651.48|651.98|651.48|651.98|651.48|651.88|651.38|0
1614895800000|2021-03-04 22:10:00|651.88|651.38|651.88|651.38|651.88|651.38|651.78|651.28|0
1614896400000|2021-03-04 22:20:00|651.78|651.28|651.88|651.38|651.88|651.38|651.78|651.28|0
1614896700000|2021-03-04 22:25:00|651.98|651.48|651.98|651.48|651.98|651.48|651.88|651.38|0
1614897000000|2021-03-04 22:30:00|651.88|651.38|651.88|651.38|651.88|651.38|651.88|651.38|0
1614897300000|2021-03-04 22:35:00|651.98|651.48|651.98|651.48|651.98|651.48|651.98|651.48|0
1614897600000|2021-03-04 22:40:00|651.88|651.38|651.88|651.38|651.88|651.38|651.88|651.38|0
1614897900000|2021-03-04 22:45:00|651.78|651.28|651.78|651.28|651.78|651.28|651.78|651.28|0
1614898200000|2021-03-04 22:50:00|651.68|651.18|651.68|651.18|651.78|651.28|651.68|651.18|0
1614898500000|2021-03-04 22:55:00|651.58|651.08|651.68|651.18|651.68|651.18|651.58|651.08|0
1614898800000|2021-03-04 23:00:00|651.58|651.08|651.18|650.68|651.98|651.48|651.08|650.58|0
1614899100000|2021-03-04 23:05:00|651.28|650.78|651.38|650.88|651.58|651.08|650.98|650.48|0
1614899400000|2021-03-04 23:10:00|651.48|650.98|652.18|651.68|652.48|651.98|651.38|650.88|0
1614899700000|2021-03-04 23:15:00|652.28|651.78|651.58|651.08|652.38|651.88|651.58|651.08|0
1614900000000|2021-03-04 23:20:00|651.48|650.98|651.38|650.88|651.78|651.28|650.98|650.48|0
1614900300000|2021-03-04 23:25:00|651.28|650.78|651.48|650.98|651.48|650.98|650.98|650.48|0
1614900600000|2021-03-04 23:30:00|651.58|651.08|651.88|651.38|651.98|651.48|651.18|650.68|0
1614900900000|2021-03-04 23:35:00|651.98|651.48|651.48|650.98|651.98|651.48|651.38|650.88|0
1614901200000|2021-03-04 23:40:00|651.38|650.88|651.38|650.88|651.88|651.38|651.38|650.88|0
1614901500000|2021-03-04 23:45:00|651.28|650.78|650.78|650.28|651.28|650.78|650.68|650.18|0
1614901800000|2021-03-04 23:50:00|650.88|650.38|650.78|650.28|651.08|650.58|650.78|650.28|0
1614902100000|2021-03-04 23:55:00|650.88|650.38|650.68|650.18|651.08|650.58|650.58|650.08|0
1614902400000|2021-03-05 00:00:00|650.58|650.08|650.18|649.68|650.88|650.38|650.18|649.68|0
1614902700000|2021-03-05 00:05:00|650.08|649.58|649.68|649.18|650.48|649.98|649.58|649.08|0
1614903000000|2021-03-05 00:10:00|649.58|649.08|649.38|648.88|649.78|649.28|649.08|648.58|0
1614903300000|2021-03-05 00:15:00|649.48|648.98|648.48|647.98|649.48|648.98|648.18|647.68|0
1614903600000|2021-03-05 00:20:00|648.58|648.08|647.98|647.48|648.58|648.08|647.78|647.28|0
1614903900000|2021-03-05 00:25:00|648.08|647.58|648.58|648.08|648.58|648.08|647.88|647.38|0
1614904200000|2021-03-05 00:30:00|648.48|647.98|647.98|647.48|648.58|648.08|647.98|647.48|0
1614904500000|2021-03-05 00:35:00|647.88|647.38|647.98|647.48|647.98|647.48|647.78|647.28|0
1614904800000|2021-03-05 00:40:00|648.08|647.58|648.28|647.78|648.38|647.88|647.78|647.28|0
1614905100000|2021-03-05 00:45:00|648.38|647.88|648.38|647.88|648.38|647.88|648.08|647.58|0
1614905400000|2021-03-05 00:50:00|648.28|647.78|648.58|648.08|648.58|648.08|648.18|647.68|0
1614905700000|2021-03-05 00:55:00|648.48|647.98|648.18|647.68|648.58|648.08|647.98|647.48|0
1614906000000|2021-03-05 01:00:00|648.08|647.58|647.88|647.38|648.18|647.68|647.68|647.18|0
1614906300000|2021-03-05 01:05:00|647.78|647.28|647.28|646.78|647.88|647.38|647.08|646.58|0
1614906600000|2021-03-05 01:10:00|647.18|646.68|646.68|646.18|647.28|646.78|646.68|646.18|0
1614906900000|2021-03-05 01:15:00|646.78|646.28|647.08|646.58|647.38|646.88|646.78|646.28|0
1614907200000|2021-03-05 01:20:00|646.98|646.48|647.28|646.78|647.38|646.88|646.58|646.08|0
1614907500000|2021-03-05 01:25:00|647.18|646.68|647.48|646.98|647.58|647.08|646.88|646.38|0
1614907800000|2021-03-05 01:30:00|647.38|646.88|647.08|646.58|647.48|646.98|646.78|646.28|0
1614908100000|2021-03-05 01:35:00|646.98|646.48|648.28|647.78|648.28|647.78|646.98|646.48|0
1614908400000|2021-03-05 01:40:00|648.18|647.68|648.38|647.88|648.38|647.88|647.88|647.38|0
1614908700000|2021-03-05 01:45:00|648.28|647.78|648.88|648.38|648.88|648.38|648.08|647.58|0
1614909000000|2021-03-05 01:50:00|648.78|648.28|648.38|647.88|648.88|648.38|648.28|647.78|0
1614909300000|2021-03-05 01:55:00|648.28|647.78|647.88|647.38|648.38|647.88|647.88|647.38|0
1614909600000|2021-03-05 02:00:00|647.98|647.48|647.58|647.08|648.08|647.58|647.38|646.88|0
1614909900000|2021-03-05 02:05:00|647.78|647.28|647.18|646.68|647.88|647.38|647.18|646.68|0
1614910200000|2021-03-05 02:10:00|647.28|646.78|647.88|647.38|647.88|647.38|647.18|646.68|0
1614910500000|2021-03-05 02:15:00|647.98|647.48|647.88|647.38|648.08|647.58|647.68|647.18|0
1614910800000|2021-03-05 02:20:00|647.98|647.48|648.58|648.08|648.68|648.18|647.98|647.48|0
1614911100000|2021-03-05 02:25:00|648.68|648.18|648.18|647.68|648.68|648.18|648.08|647.58|0
1614911400000|2021-03-05 02:30:00|648.08|647.58|648.68|648.18|648.88|648.38|647.88|647.38|0
1614911700000|2021-03-05 02:35:00|648.58|648.08|648.68|648.18|648.88|648.38|648.38|647.88|0
1614912000000|2021-03-05 02:40:00|648.58|648.08|648.68|648.18|648.88|648.38|648.58|648.08|0
1614912300000|2021-03-05 02:45:00|648.78|648.28|649.58|649.08|649.58|649.08|648.68|648.18|0
1614912600000|2021-03-05 02:50:00|649.68|649.18|649.68|649.18|649.68|649.18|649.58|649.08|0
1614912900000|2021-03-05 02:55:00|649.58|649.08|650.08|649.58|650.08|649.58|649.58|649.08|0
1614913200000|2021-03-05 03:00:00|649.98|649.48|650.08|649.58|650.28|649.78|649.88|649.38|0
1614913500000|2021-03-05 03:05:00|650.18|649.68|649.78|649.28|650.28|649.78|649.58|649.08|0
1614913800000|2021-03-05 03:10:00|649.88|649.38|650.18|649.68|650.18|649.68|649.78|649.28|0
1614914100000|2021-03-05 03:15:00|650.28|649.78|649.68|649.18|650.28|649.78|649.68|649.18|0
1614914400000|2021-03-05 03:20:00|649.78|649.28|649.88|649.38|649.88|649.38|649.68|649.18|0
1614914700000|2021-03-05 03:25:00|649.98|649.48|649.88|649.38|650.08|649.58|649.68|649.18|0
1614915000000|2021-03-05 03:30:00|649.98|649.48|651.18|650.68|651.18|650.68|649.98|649.48|0
1614915300000|2021-03-05 03:35:00|651.08|650.58|651.38|650.88|651.48|650.98|650.98|650.48|0
1614915600000|2021-03-05 03:40:00|651.28|650.78|651.18|650.68|651.38|650.88|650.88|650.38|0
1614915900000|2021-03-05 03:45:00|651.28|650.78|650.98|650.48|651.68|651.18|650.98|650.48|0
1614916200000|2021-03-05 03:50:00|651.08|650.58|651.78|651.28|651.98|651.48|650.98|650.48|0
1614916500000|2021-03-05 03:55:00|651.88|651.38|652.28|651.78|652.28|651.78|651.78|651.28|0
1614916800000|2021-03-05 04:00:00|652.18|651.68|651.48|650.98|652.18|651.68|651.48|650.98|0
1614917100000|2021-03-05 04:05:00|651.58|651.08|651.58|651.08|651.78|651.28|651.48|650.98|0
1614917400000|2021-03-05 04:10:00|651.48|650.98|651.48|650.98|651.78|651.28|651.48|650.98|0
1614917700000|2021-03-05 04:15:00|651.28|650.78|651.28|650.78|651.48|650.98|651.18|650.68|0
1614918000000|2021-03-05 04:20:00|651.18|650.68|651.48|650.98|651.58|651.08|651.08|650.58|0
1614918300000|2021-03-05 04:25:00|651.58|651.08|651.88|651.38|651.98|651.48|651.48|650.98|0
1614918600000|2021-03-05 04:30:00|651.98|651.48|651.68|651.18|652.18|651.68|651.68|651.18|0
1614918900000|2021-03-05 04:35:00|651.78|651.28|651.68|651.18|651.78|651.28|651.68|651.18|0
1614919200000|2021-03-05 04:40:00|651.78|651.28|651.38|650.88|651.78|651.28|651.28|650.78|0
1614919500000|2021-03-05 04:45:00|651.28|650.78|651.48|650.98|651.68|651.18|651.18|650.68|0
1614919800000|2021-03-05 04:50:00|651.68|651.18|651.18|650.68|651.68|651.18|651.18|650.68|0
1614920100000|2021-03-05 04:55:00|651.08|650.58|650.38|649.88|651.08|650.58|650.28|649.78|0
1614920400000|2021-03-05 05:00:00|650.28|649.78|650.78|650.28|651.08|650.58|650.28|649.78|0
1614920700000|2021-03-05 05:05:00|650.88|650.38|650.78|650.28|650.98|650.48|650.18|649.68|0
1614921000000|2021-03-05 05:10:00|650.68|650.18|650.48|649.98|650.78|650.28|650.28|649.78|0
1614921300000|2021-03-05 05:15:00|650.38|649.88|650.58|650.08|650.68|650.18|650.28|649.78|0
1614921600000|2021-03-05 05:20:00|650.48|649.98|650.68|650.18|650.68|650.18|650.38|649.88|0
1614921900000|2021-03-05 05:25:00|650.78|650.28|650.38|649.88|650.88|650.38|650.38|649.88|0
1614922200000|2021-03-05 05:30:00|650.28|649.78|651.18|650.68|651.28|650.78|650.18|649.68|0
1614922500000|2021-03-05 05:35:00|651.28|650.78|651.68|651.18|651.78|651.28|651.18|650.68|0
1614922800000|2021-03-05 05:40:00|651.78|651.28|651.98|651.48|651.98|651.48|651.78|651.28|0
1614923100000|2021-03-05 05:45:00|651.88|651.38|652.28|651.78|652.38|651.88|651.88|651.38|0
1614923400000|2021-03-05 05:50:00|652.38|651.88|652.78|652.28|652.78|652.28|652.18|651.68|0
1614923700000|2021-03-05 05:55:00|652.68|652.18|652.78|652.28|653.08|652.58|652.58|652.08|0
1614924000000|2021-03-05 06:00:00|652.88|652.38|652.68|652.18|653.08|652.58|652.58|652.08|0
1614924300000|2021-03-05 06:05:00|652.78|652.28|652.38|651.88|653.08|652.58|652.18|651.68|0
1614924600000|2021-03-05 06:10:00|652.48|651.98|652.08|651.58|652.58|652.08|651.88|651.38|0
1614924900000|2021-03-05 06:15:00|652.18|651.68|652.38|651.88|652.38|651.88|652.18|651.68|0
1614925200000|2021-03-05 06:20:00|652.28|651.78|651.58|651.08|652.28|651.78|651.58|651.08|0
1614925500000|2021-03-05 06:25:00|651.68|651.18|652.08|651.58|652.08|651.58|651.68|651.18|0
1614925800000|2021-03-05 06:30:00|651.98|651.48|652.08|651.58|652.08|651.58|651.88|651.38|0
1614926100000|2021-03-05 06:35:00|651.98|651.48|651.68|651.18|652.08|651.58|651.58|651.08|0
1614926400000|2021-03-05 06:40:00|651.78|651.28|651.98|651.48|652.08|651.58|651.78|651.28|0
1614926700000|2021-03-05 06:45:00|651.88|651.38|651.58|651.08|651.88|651.38|651.58|651.08|0
1614927000000|2021-03-05 06:50:00|651.68|651.18|651.88|651.38|652.08|651.58|651.68|651.18|0
1614927300000|2021-03-05 06:55:00|651.98|651.48|652.48|651.98|652.48|651.98|651.98|651.48|0
1614927600000|2021-03-05 07:00:00|652.28|652.18|653.48|653.18|654.08|653.78|652.28|651.98|190
1614927900000|2021-03-05 07:05:00|653.58|653.28|652.58|652.28|653.58|653.28|652.28|651.98|135
1614928200000|2021-03-05 07:10:00|652.68|652.38|651.98|651.68|652.68|652.38|651.88|651.58|74
1614928500000|2021-03-05 07:15:00|652.08|651.78|652.28|651.98|652.38|652.08|651.68|651.38|84
1614928800000|2021-03-05 07:20:00|652.18|651.88|651.08|650.78|652.18|651.88|650.98|650.68|47
1614929100000|2021-03-05 07:25:00|650.98|650.68|651.68|651.38|651.88|651.58|650.98|650.68|59
1614929400000|2021-03-05 07:30:00|651.58|651.28|651.58|651.28|651.68|651.38|651.08|650.78|111
1614929700000|2021-03-05 07:35:00|651.68|651.38|651.58|651.28|651.78|651.48|651.08|650.78|23
1614930000000|2021-03-05 07:40:00|651.68|651.38|650.98|650.68|651.78|651.48|650.88|650.58|51
1614930300000|2021-03-05 07:45:00|650.88|650.58|651.18|650.88|651.28|650.98|650.68|650.38|30
1614930600000|2021-03-05 07:50:00|651.08|650.78|651.68|651.38|651.68|651.38|650.98|650.68|35
1614930900000|2021-03-05 07:55:00|651.78|651.48|652.28|651.98|652.28|651.98|651.28|650.98|80
1614931200000|2021-03-05 08:00:00|652.18|652.08|651.38|651.28|652.28|652.18|650.08|649.98|823
1614931500000|2021-03-05 08:05:00|651.28|651.18|651.58|651.48|651.78|651.68|650.48|650.38|435
1614931800000|2021-03-05 08:10:00|651.48|651.38|652.18|652.08|652.98|652.88|651.08|650.98|385
1614932100000|2021-03-05 08:15:00|652.08|651.98|652.68|652.58|653.68|653.58|651.68|651.58|394
1614932400000|2021-03-05 08:20:00|652.58|652.48|651.28|651.18|652.58|652.48|651.18|651.08|272
1614932700000|2021-03-05 08:25:00|651.38|651.28|652.98|652.88|652.98|652.88|650.68|650.58|200
1614933000000|2021-03-05 08:30:00|653.08|652.98|651.78|651.68|653.08|652.98|651.48|651.38|152
1614933300000|2021-03-05 08:35:00|651.68|651.58|652.28|652.18|652.68|652.58|650.78|650.68|157
1614933600000|2021-03-05 08:40:00|652.29|652.19|653.09|652.99|653.29|653.19|651.79|651.69|125
1614933900000|2021-03-05 08:45:00|653.19|653.09|654.09|653.99|654.19|654.09|652.59|652.49|138
1614934200000|2021-03-05 08:50:00|653.99|653.89|654.39|654.29|654.89|654.79|653.49|653.39|242
1614934500000|2021-03-05 08:55:00|654.29|654.19|654.39|654.29|655.09|654.99|653.79|653.69|165
1614934800000|2021-03-05 09:00:00|654.29|654.19|655.39|655.29|655.49|655.39|653.69|653.59|201
1614935100000|2021-03-05 09:05:00|655.49|655.39|654.99|654.89|655.79|655.69|654.99|654.89|102
1614935400000|2021-03-05 09:10:00|655.09|654.99|653.59|653.49|655.09|654.99|653.59|653.49|143
1614935700000|2021-03-05 09:15:00|653.69|653.59|653.59|653.49|653.89|653.79|653.09|652.99|125
1614936000000|2021-03-05 09:20:00|653.69|653.59|654.09|653.99|654.59|654.49|653.29|653.19|76
1614936300000|2021-03-05 09:25:00|654.19|654.09|653.79|653.69|654.49|654.39|653.59|653.49|51
1614936600000|2021-03-05 09:30:00|653.69|653.59|653.99|653.89|653.99|653.89|653.19|653.09|70
1614936900000|2021-03-05 09:35:00|654.09|653.99|655.09|654.99|655.19|655.09|653.69|653.59|69
1614937200000|2021-03-05 09:40:00|654.99|654.89|654.99|654.89|655.09|654.99|654.19|654.09|46
1614937500000|2021-03-05 09:45:00|654.89|654.79|654.99|654.89|655.09|654.99|654.49|654.39|42
1614937800000|2021-03-05 09:50:00|654.89|654.79|655.49|655.39|655.49|655.39|654.89|654.79|61
1614938100000|2021-03-05 09:55:00|655.39|655.29|655.39|655.29|655.59|655.49|655.19|655.09|46
1614938400000|2021-03-05 10:00:00|655.29|655.19|655.39|655.29|655.49|655.39|654.79|654.69|91
1614938700000|2021-03-05 10:05:00|655.49|655.39|654.99|654.89|655.49|655.39|654.79|654.69|37
1614939000000|2021-03-05 10:10:00|655.09|654.99|655.79|655.69|655.99|655.89|654.89|654.79|62
1614939300000|2021-03-05 10:15:00|655.89|655.79|656.79|656.69|656.79|656.69|655.89|655.79|126
1614939600000|2021-03-05 10:20:00|656.69|656.59|656.19|656.09|656.89|656.79|656.19|656.09|209
1614939900000|2021-03-05 10:25:00|656.09|655.99|656.39|656.29|656.49|656.39|655.79|655.69|85
1614940200000|2021-03-05 10:30:00|656.49|656.39|656.39|656.29|656.49|656.39|655.69|655.59|105
1614940500000|2021-03-05 10:35:00|656.49|656.39|656.79|656.69|656.79|656.69|656.39|656.29|46
1614940800000|2021-03-05 10:40:00|656.69|656.59|656.79|656.69|657.09|656.99|656.69|656.59|42
1614941100000|2021-03-05 10:45:00|656.89|656.79|656.79|656.69|656.99|656.89|656.59|656.49|31
1614941400000|2021-03-05 10:50:00|656.69|656.59|657.09|656.99|657.29|657.19|656.59|656.49|84
1614941700000|2021-03-05 10:55:00|657.19|657.09|656.69|656.59|657.39|657.29|656.69|656.59|70
1614942000000|2021-03-05 11:00:00|656.79|656.69|657.99|657.89|658.19|658.09|656.69|656.59|155
1614942300000|2021-03-05 11:05:00|657.89|657.79|657.99|657.89|658.19|658.09|657.69|657.59|65
1614942600000|2021-03-05 11:10:00|658.09|657.99|658.69|658.59|658.79|658.69|657.99|657.89|93
1614942900000|2021-03-05 11:15:00|658.79|658.69|658.09|657.99|658.79|658.69|657.99|657.89|63
1614943200000|2021-03-05 11:20:00|658.19|658.09|658.09|657.99|658.19|658.09|657.79|657.69|72
1614943500000|2021-03-05 11:25:00|658.19|658.09|659.09|658.99|659.09|658.99|658.09|657.99|70
1614943800000|2021-03-05 11:30:00|658.99|658.89|659.29|659.19|659.39|659.29|658.69|658.59|107
1614944100000|2021-03-05 11:35:00|659.19|659.09|659.59|659.49|659.79|659.69|659.19|659.09|129
1614944400000|2021-03-05 11:40:00|659.69|659.59|659.19|659.09|659.69|659.59|658.99|658.89|74
1614944700000|2021-03-05 11:45:00|659.29|659.19|658.99|658.89|659.39|659.29|658.89|658.79|67
1614945000000|2021-03-05 11:50:00|659.09|658.99|659.49|659.39|659.59|659.49|658.99|658.89|30
1614945300000|2021-03-05 11:55:00|659.39|659.29|658.59|658.49|659.49|659.39|658.59|658.49|39
1614945600000|2021-03-05 12:00:00|658.49|658.39|658.89|658.79|659.09|658.99|658.49|658.39|67
1614945900000|2021-03-05 12:05:00|658.99|658.89|658.79|658.69|659.09|658.99|658.79|658.69|50
1614946200000|2021-03-05 12:10:00|658.89|658.79|659.09|658.99|659.09|658.99|658.79|658.69|35
1614946500000|2021-03-05 12:15:00|658.99|658.89|659.09|658.99|659.19|659.09|658.89|658.79|44
1614946800000|2021-03-05 12:20:00|659.19|659.09|659.59|659.49|659.59|659.49|658.89|658.79|65
1614947100000|2021-03-05 12:25:00|659.49|659.39|660.09|659.99|660.09|659.99|659.49|659.39|90
1614947400000|2021-03-05 12:30:00|659.99|659.89|659.89|659.79|660.39|660.29|659.89|659.79|97
1614947700000|2021-03-05 12:35:00|659.99|659.89|659.59|659.49|659.99|659.89|659.59|659.49|75
1614948000000|2021-03-05 12:40:00|659.57|659.47|659.17|659.07|659.67|659.57|658.77|658.67|68
1614948300000|2021-03-05 12:45:00|659.07|658.97|658.77|658.67|659.17|659.07|658.67|658.57|70
1614948600000|2021-03-05 12:50:00|658.87|658.77|659.17|659.07|659.47|659.37|658.77|658.67|73
1614948900000|2021-03-05 12:55:00|659.07|658.97|659.27|659.17|659.47|659.37|659.07|658.97|79
1614949200000|2021-03-05 13:00:00|659.37|659.27|659.17|659.07|659.57|659.47|659.17|659.07|123
1614949500000|2021-03-05 13:05:00|659.07|658.97|658.27|658.17|659.17|659.07|658.07|657.97|109
1614949800000|2021-03-05 13:10:00|658.17|658.07|658.27|658.17|658.57|658.47|657.87|657.77|161
1614950100000|2021-03-05 13:15:00|658.17|658.07|658.17|658.07|658.37|658.27|657.97|657.87|229
1614950400000|2021-03-05 13:20:00|658.27|658.17|658.77|658.67|658.87|658.77|658.07|657.97|144
1614950700000|2021-03-05 13:25:00|658.67|658.57|658.97|658.87|659.27|659.17|658.67|658.57|99
1614951000000|2021-03-05 13:30:00|659.07|658.97|657.57|657.47|659.07|658.97|656.37|656.27|956
1614951300000|2021-03-05 13:35:00|657.47|657.37|658.17|658.07|658.77|658.67|657.27|657.17|370
1614951600000|2021-03-05 13:40:00|658.07|657.97|660.17|660.07|660.27|660.17|657.57|657.47|396
1614951900000|2021-03-05 13:45:00|660.07|659.97|660.87|660.77|660.97|660.87|660.07|659.97|385
1614952200000|2021-03-05 13:50:00|660.77|660.67|661.07|660.97|661.27|661.17|660.37|660.27|227
1614952500000|2021-03-05 13:55:00|661.17|661.07|660.27|660.17|661.27|661.17|660.27|660.17|139
1614952800000|2021-03-05 14:00:00|660.37|660.27|660.87|660.77|661.27|661.17|660.37|660.27|228
1614953100000|2021-03-05 14:05:00|660.97|660.87|662.37|662.27|662.37|662.27|660.97|660.87|236
1614953400000|2021-03-05 14:10:00|662.27|662.17|662.07|661.97|662.27|662.17|661.37|661.27|246
1614953700000|2021-03-05 14:15:00|662.17|662.07|662.67|662.57|662.87|662.77|662.17|662.07|301
1614954000000|2021-03-05 14:20:00|662.77|662.67|661.47|661.37|662.87|662.77|661.37|661.27|183
1614954300000|2021-03-05 14:25:00|661.57|661.47|662.07|661.97|662.17|662.07|661.47|661.37|131
1614954600000|2021-03-05 14:30:00|662.17|662.07|659.67|659.57|662.17|662.07|659.67|659.57|439
1614954900000|2021-03-05 14:35:00|659.77|659.67|658.87|658.77|660.37|660.27|658.77|658.67|422
1614955200000|2021-03-05 14:40:00|658.97|658.87|660.07|659.97|660.27|660.17|658.97|658.87|320
1614955500000|2021-03-05 14:45:00|660.17|660.07|659.07|658.97|661.17|661.07|659.07|658.97|408
1614955800000|2021-03-05 14:50:00|658.97|658.87|658.87|658.77|660.27|660.17|658.67|658.57|316
1614956100000|2021-03-05 14:55:00|658.97|658.87|658.77|658.67|659.27|659.17|657.57|657.47|632
1614956400000|2021-03-05 15:00:00|658.67|658.57|659.67|659.57|659.87|659.77|657.97|657.87|234
1614956700000|2021-03-05 15:05:00|659.77|659.67|660.07|659.97|661.27|661.17|659.67|659.57|290
1614957000000|2021-03-05 15:10:00|660.03|659.93|658.93|658.83|660.83|660.73|658.33|658.23|277
1614957300000|2021-03-05 15:15:00|658.83|658.73|658.63|658.53|659.33|659.23|658.13|658.03|347
1614957600000|2021-03-05 15:20:00|658.53|658.43|658.13|658.03|658.93|658.83|657.53|657.43|214
1614957900000|2021-03-05 15:25:00|658.03|657.93|657.23|657.13|659.43|659.33|657.13|657.03|255
1614958200000|2021-03-05 15:30:00|657.33|657.23|657.23|657.13|658.23|658.13|656.83|656.73|312
1614958500000|2021-03-05 15:35:00|657.13|657.03|656.63|656.53|658.33|658.23|656.43|656.33|312
1614958800000|2021-03-05 15:40:00|656.53|656.43|656.43|656.33|657.43|657.33|656.03|655.93|283
1614959100000|2021-03-05 15:45:00|656.33|656.23|657.03|656.93|657.43|657.33|656.03|655.93|205
1614959400000|2021-03-05 15:50:00|656.93|656.83|657.33|657.23|657.73|657.63|656.63|656.53|262
1614959700000|2021-03-05 15:55:00|657.43|657.33|656.33|656.23|657.83|657.73|656.33|656.23|199
1614960000000|2021-03-05 16:00:00|656.43|656.33|656.03|655.93|656.73|656.63|655.53|655.43|185
1614960300000|2021-03-05 16:05:00|655.93|655.83|655.43|655.33|656.53|656.43|655.33|655.23|174
1614960600000|2021-03-05 16:10:00|655.53|655.43|654.83|654.73|656.23|656.13|654.73|654.63|285
1614960900000|2021-03-05 16:15:00|654.73|654.63|654.83|654.73|655.33|655.23|654.13|654.03|263
1614961200000|2021-03-05 16:20:00|654.73|654.63|654.33|654.23|655.23|655.13|654.03|653.93|296
1614961500000|2021-03-05 16:25:00|654.23|654.13|653.23|653.13|654.53|654.43|652.73|652.63|527
1614961800000|2021-03-05 16:30:00|653.33|653.03|653.63|653.33|654.93|654.63|653.23|652.93|710
1614962100000|2021-03-05 16:35:00|653.73|653.43|655.63|655.33|656.03|655.73|653.63|653.33|457
1614962400000|2021-03-05 16:40:00|655.53|655.23|655.83|655.53|655.93|655.63|653.73|653.43|218
1614962700000|2021-03-05 16:45:00|655.93|655.63|655.43|655.13|656.13|655.83|654.83|654.53|129
1614963000000|2021-03-05 16:50:00|655.53|655.23|654.53|654.23|655.53|655.23|654.43|654.13|109
1614963300000|2021-03-05 16:55:00|654.63|654.33|656.43|656.13|656.63|656.33|654.53|654.23|140
1614963600000|2021-03-05 17:00:00|656.33|656.03|656.53|656.23|656.93|656.63|655.83|655.53|113
1614963900000|2021-03-05 17:05:00|656.43|656.13|655.93|655.63|656.73|656.43|655.73|655.43|68
1614964200000|2021-03-05 17:10:00|656.03|655.73|656.23|655.93|656.83|656.53|655.73|655.43|53
1614964500000|2021-03-05 17:15:00|656.33|656.03|657.23|656.93|657.53|657.23|656.33|656.03|110
1614964800000|2021-03-05 17:20:00|657.13|656.83|658.83|658.53|658.93|658.63|657.03|656.73|97
1614965100000|2021-03-05 17:25:00|658.73|658.43|659.13|658.83|659.23|658.93|658.33|658.03|226
1614965400000|2021-03-05 17:30:00|659.03|658.73|659.43|659.13|659.73|659.43|659.03|658.73|74
1614965700000|2021-03-05 17:35:00|659.33|659.03|660.13|659.83|660.13|659.83|658.93|658.63|83
1614966000000|2021-03-05 17:40:00|660.03|659.73|660.63|660.33|660.73|660.43|659.73|659.43|107
1614966300000|2021-03-05 17:45:00|660.53|660.23|660.33|660.03|660.83|660.53|660.03|659.73|59
1614966600000|2021-03-05 17:50:00|660.23|659.93|659.93|659.63|660.43|660.13|659.63|659.33|55
1614966900000|2021-03-05 17:55:00|659.83|659.53|660.23|659.93|660.63|660.33|659.83|659.53|32
1614967200000|2021-03-05 18:00:00|660.33|660.03|658.83|658.53|660.83|660.53|658.73|658.43|93
1614967500000|2021-03-05 18:05:00|658.93|658.63|660.83|660.53|661.03|660.73|658.93|658.63|62
1614967800000|2021-03-05 18:10:00|660.73|660.43|660.93|660.63|661.03|660.73|660.03|659.73|72
1614968100000|2021-03-05 18:15:00|661.03|660.73|662.03|661.73|662.03|661.73|660.73|660.43|54
1614968400000|2021-03-05 18:20:00|661.93|661.63|661.93|661.63|662.13|661.83|661.43|661.13|69
1614968700000|2021-03-05 18:25:00|661.83|661.53|661.93|661.63|662.13|661.83|661.33|661.03|42
1614969000000|2021-03-05 18:30:00|662.03|661.73|662.03|661.73|662.13|661.83|661.63|661.33|39
1614969300000|2021-03-05 18:35:00|661.93|661.63|662.43|662.13|662.53|662.23|661.73|661.43|72
1614969600000|2021-03-05 18:40:00|662.53|662.23|662.13|661.83|663.13|662.83|662.03|661.73|73
1614969900000|2021-03-05 18:45:00|662.23|661.93|662.33|662.03|662.53|662.23|662.03|661.73|18
1614970200000|2021-03-05 18:50:00|662.43|662.13|661.33|661.03|662.73|662.43|661.33|661.03|37
1614970500000|2021-03-05 18:55:00|661.43|661.13|661.83|661.53|661.83|661.53|661.23|660.93|27
1614970800000|2021-03-05 19:00:00|661.93|661.63|661.43|661.13|662.13|661.83|661.23|660.93|29
1614971100000|2021-03-05 19:05:00|661.33|661.03|660.83|660.53|661.43|661.13|660.73|660.43|60
1614971400000|2021-03-05 19:10:00|660.93|660.63|661.43|661.13|661.43|661.13|660.73|660.43|13
1614971700000|2021-03-05 19:15:00|661.53|661.23|660.83|660.53|661.73|661.43|660.63|660.33|40
1614972000000|2021-03-05 19:20:00|660.93|660.63|661.53|661.23|661.63|661.33|660.73|660.43|15
1614972300000|2021-03-05 19:25:00|661.63|661.33|662.23|661.93|662.33|662.03|661.53|661.23|37
1614972600000|2021-03-05 19:30:00|662.33|662.03|663.03|662.73|663.13|662.83|662.33|662.03|67
1614972900000|2021-03-05 19:35:00|662.93|662.63|662.43|662.13|663.23|662.93|662.43|662.13|70
1614973200000|2021-03-05 19:40:00|662.53|662.23|661.83|661.53|662.63|662.33|661.63|661.33|64
1614973500000|2021-03-05 19:45:00|661.93|661.63|662.53|662.23|662.53|662.23|661.63|661.33|38
1614973800000|2021-03-05 19:50:00|662.43|662.13|663.03|662.73|663.03|662.73|662.33|662.03|56
1614974100000|2021-03-05 19:55:00|662.93|662.63|663.13|662.83|663.43|663.13|662.93|662.63|61
1614974400000|2021-03-05 20:00:00|663.23|662.93|663.63|663.33|663.83|663.53|663.23|662.93|79
1614974700000|2021-03-05 20:05:00|663.53|663.23|663.13|662.83|663.83|663.53|663.13|662.83|22
1614975000000|2021-03-05 20:10:00|663.23|662.93|663.23|662.93|663.33|663.03|662.73|662.43|26
1614975300000|2021-03-05 20:15:00|663.33|663.03|663.23|662.93|663.83|663.53|662.83|662.53|31
1614975600000|2021-03-05 20:20:00|663.13|662.83|663.73|663.43|663.73|663.43|663.13|662.83|24
1614975900000|2021-03-05 20:25:00|663.63|663.33|663.63|663.33|663.93|663.63|663.23|662.93|44
1614976200000|2021-03-05 20:30:00|663.73|663.43|663.53|663.23|663.93|663.63|663.23|662.93|20
1614976500000|2021-03-05 20:35:00|663.63|663.33|664.03|663.73|664.13|663.83|663.53|663.23|56
1614976800000|2021-03-05 20:40:00|664.13|663.83|663.63|663.33|664.13|663.83|663.43|663.13|27
1614977100000|2021-03-05 20:45:00|663.73|663.43|663.83|663.53|663.93|663.63|662.93|662.63|64
1614977400000|2021-03-05 20:50:00|663.93|663.63|663.93|663.63|664.33|664.03|663.53|663.23|122
1614977700000|2021-03-05 20:55:00|664.03|663.73|664.23|663.93|664.33|664.03|663.43|663.13|44
1614978000000|2021-03-05 21:00:00|664.33|663.83|664.73|664.23|665.13|664.63|664.33|663.83|0
1614978300000|2021-03-05 21:05:00|664.63|664.13|664.83|664.33|664.83|664.33|664.33|663.83|0
1614978600000|2021-03-05 21:10:00|664.73|664.23|664.53|664.03|664.83|664.33|664.43|663.93|0
1614978900000|2021-03-05 21:15:00|664.43|663.93|664.53|664.03|664.53|664.03|664.43|663.93|0
1614979200000|2021-03-05 21:20:00|664.43|663.93|664.73|664.23|664.73|664.23|664.43|663.93|0
1614979500000|2021-03-05 21:25:00|664.83|664.33|664.83|664.33|664.83|664.33|664.73|664.23|0
1614979800000|2021-03-05 21:30:00|664.63|664.13|664.73|664.23|664.73|664.23|664.23|663.73|0
1614980100000|2021-03-05 21:35:00|664.63|664.13|664.33|663.83|664.63|664.13|664.23|663.73|0
1614980400000|2021-03-05 21:40:00|664.43|663.93|664.73|664.23|664.73|664.23|664.33|663.83|0
1614980700000|2021-03-05 21:45:00|664.83|664.33|664.53|664.03|664.83|664.33|664.53|664.03|0
1614981000000|2021-03-05 21:50:00|664.43|663.93|664.63|664.13|664.73|664.23|664.43|663.93|0
1614981300000|2021-03-05 21:55:00|664.53|664.03|664.93|664.43|664.93|664.43|664.53|664.03|0
1615158000000|2021-03-07 23:00:00|667.63|667.13|668.33|667.83|668.43|667.93|667.33|666.83|0
1615158300000|2021-03-07 23:05:00|668.43|667.93|667.83|667.33|668.53|668.03|667.73|667.23|0
1615158600000|2021-03-07 23:10:00|667.93|667.43|667.63|667.13|668.23|667.73|667.63|667.13|0
1615158900000|2021-03-07 23:15:00|667.53|667.03|667.23|666.73|668.03|667.53|667.03|666.53|0
1615159200000|2021-03-07 23:20:00|667.33|666.83|667.43|666.93|667.73|667.23|667.13|666.63|0
1615159500000|2021-03-07 23:25:00|667.33|666.83|667.33|666.83|667.53|667.03|667.23|666.73|0
1615159800000|2021-03-07 23:30:00|667.23|666.73|667.03|666.53|667.83|667.33|666.83|666.33|0
1615160100000|2021-03-07 23:35:00|666.93|666.43|666.83|666.33|667.03|666.53|666.73|666.23|0
1615160400000|2021-03-07 23:40:00|666.73|666.23|666.83|666.33|667.13|666.63|666.53|666.03|0
1615160700000|2021-03-07 23:45:00|666.73|666.23|666.33|665.83|666.83|666.33|666.23|665.73|0
1615161000000|2021-03-07 23:50:00|666.43|665.93|666.03|665.53|666.43|665.93|665.83|665.33|0
1615161300000|2021-03-07 23:55:00|666.13|665.63|666.23|665.73|666.53|666.03|666.13|665.63|0
1615161600000|2021-03-08 00:00:00|666.33|665.83|665.83|665.33|666.33|665.83|665.63|665.13|0
1615161900000|2021-03-08 00:05:00|665.73|665.23|665.53|665.03|665.83|665.33|665.43|664.93|0
1615162200000|2021-03-08 00:10:00|665.43|664.93|664.53|664.03|665.73|665.23|664.43|663.93|0
1615162500000|2021-03-08 00:15:00|664.63|664.13|663.93|663.43|665.03|664.53|663.63|663.13|0
1615162800000|2021-03-08 00:20:00|664.03|663.53|664.33|663.83|664.43|663.93|663.93|663.43|0
1615163100000|2021-03-08 00:25:00|664.23|663.73|663.93|663.43|664.33|663.83|663.83|663.33|0
1615163400000|2021-03-08 00:30:00|663.83|663.33|664.03|663.53|664.13|663.63|663.63|663.13|0
1615163700000|2021-03-08 00:35:00|663.93|663.43|664.13|663.63|664.13|663.63|663.83|663.33|0
1615164000000|2021-03-08 00:40:00|664.03|663.53|664.53|664.03|664.53|664.03|664.03|663.53|0
1615164300000|2021-03-08 00:45:00|664.63|664.13|665.03|664.53|665.13|664.63|664.63|664.13|0
1615164600000|2021-03-08 00:50:00|665.13|664.63|664.83|664.33|665.13|664.63|664.53|664.03|0
1615164900000|2021-03-08 00:55:00|664.73|664.23|664.83|664.33|665.13|664.63|664.63|664.13|0
1615165200000|2021-03-08 01:00:00|664.63|664.13|664.83|664.33|665.53|665.03|664.63|664.13|0
1615165500000|2021-03-08 01:05:00|664.93|664.43|665.33|664.83|665.43|664.93|664.83|664.33|0
1615165800000|2021-03-08 01:10:00|665.23|664.73|665.33|664.83|665.63|665.13|665.23|664.73|0
1615166100000|2021-03-08 01:15:00|665.23|664.73|664.03|663.53|665.33|664.83|663.93|663.43|0
1615166400000|2021-03-08 01:20:00|663.93|663.43|663.93|663.43|664.13|663.63|663.73|663.23|0
1615166700000|2021-03-08 01:25:00|663.83|663.33|664.13|663.63|664.13|663.63|663.73|663.23|0
1615167000000|2021-03-08 01:30:00|664.03|663.53|664.43|663.93|664.43|663.93|663.93|663.43|0
1615167300000|2021-03-08 01:35:00|664.33|663.83|664.13|663.63|664.63|664.13|663.93|663.43|0
1615167600000|2021-03-08 01:40:00|664.03|663.53|664.23|663.73|664.23|663.73|663.83|663.33|0
1615167900000|2021-03-08 01:45:00|664.13|663.63|664.63|664.13|664.83|664.33|664.13|663.63|0
1615168200000|2021-03-08 01:50:00|664.53|664.03|664.43|663.93|664.63|664.13|664.33|663.83|0
1615168500000|2021-03-08 01:55:00|664.53|664.03|664.43|663.93|664.83|664.33|664.33|663.83|0
1615168800000|2021-03-08 02:00:00|664.53|664.03|664.53|664.03|664.63|664.13|664.33|663.83|0
1615169100000|2021-03-08 02:05:00|664.43|663.93|664.63|664.13|664.63|664.13|664.33|663.83|0
1615169400000|2021-03-08 02:10:00|664.43|663.93|663.93|663.43|664.43|663.93|663.83|663.33|0
1615169700000|2021-03-08 02:15:00|663.83|663.33|663.33|662.83|663.93|663.43|663.33|662.83|0
1615170000000|2021-03-08 02:20:00|663.23|662.73|662.43|661.93|663.33|662.83|662.43|661.93|0
1615170300000|2021-03-08 02:25:00|662.53|662.03|662.33|661.83|662.63|662.13|662.23|661.73|0
1615170600000|2021-03-08 02:30:00|662.23|661.73|662.43|661.93|662.43|661.93|661.93|661.43|0
1615170900000|2021-03-08 02:35:00|662.33|661.83|662.13|661.63|662.33|661.83|661.83|661.33|0
1615171200000|2021-03-08 02:40:00|662.03|661.53|661.93|661.43|662.23|661.73|661.83|661.33|0
1615171500000|2021-03-08 02:45:00|661.83|661.33|661.63|661.13|661.83|661.33|661.13|660.63|0
1615171800000|2021-03-08 02:50:00|661.53|661.03|662.03|661.53|662.13|661.63|661.53|661.03|0
1615172100000|2021-03-08 02:55:00|661.93|661.43|662.33|661.83|662.33|661.83|661.93|661.43|0
1615172400000|2021-03-08 03:00:00|662.43|661.93|662.13|661.63|662.53|662.03|661.83|661.33|0
1615172700000|2021-03-08 03:05:00|662.23|661.73|661.83|661.33|662.43|661.93|661.83|661.33|0
1615173000000|2021-03-08 03:10:00|661.73|661.23|661.53|661.03|661.83|661.33|661.43|660.93|0
1615173300000|2021-03-08 03:15:00|661.43|660.93|661.53|661.03|661.93|661.43|661.43|660.93|0
1615173600000|2021-03-08 03:20:00|661.63|661.13|661.43|660.93|661.63|661.13|661.13|660.63|0
1615173900000|2021-03-08 03:25:00|661.33|660.83|661.13|660.63|661.63|661.13|661.13|660.63|0
1615174200000|2021-03-08 03:30:00|661.23|660.73|661.13|660.63|661.33|660.83|660.83|660.33|0
1615174500000|2021-03-08 03:35:00|661.23|660.73|661.63|661.13|661.63|661.13|661.23|660.73|0
1615174800000|2021-03-08 03:40:00|661.73|661.23|660.63|660.13|661.83|661.33|660.63|660.13|0
1615175100000|2021-03-08 03:45:00|660.53|660.03|661.13|660.63|661.13|660.63|660.53|660.03|0
1615175400000|2021-03-08 03:50:00|661.03|660.53|661.53|661.03|661.53|661.03|661.03|660.53|0
1615175700000|2021-03-08 03:55:00|661.43|660.93|661.63|661.13|661.63|661.13|661.13|660.63|0
1615176000000|2021-03-08 04:00:00|661.53|661.03|661.03|660.53|661.63|661.13|660.93|660.43|0
1615176300000|2021-03-08 04:05:00|660.93|660.43|661.33|660.83|661.33|660.83|660.93|660.43|0
1615176600000|2021-03-08 04:10:00|661.23|660.73|661.33|660.83|661.43|660.93|661.03|660.53|0
1615176900000|2021-03-08 04:15:00|661.43|660.93|661.43|660.93|661.43|660.93|661.33|660.83|0
1615177200000|2021-03-08 04:20:00|661.53|661.03|661.93|661.43|662.03|661.53|661.53|661.03|0
1615177500000|2021-03-08 04:25:00|662.03|661.53|662.13|661.63|662.13|661.63|661.93|661.43|0
1615177800000|2021-03-08 04:30:00|662.03|661.53|661.83|661.33|662.03|661.53|661.63|661.13|0
1615178100000|2021-03-08 04:35:00|661.93|661.43|661.33|660.83|661.93|661.43|661.23|660.73|0
1615178400000|2021-03-08 04:40:00|661.23|660.73|661.13|660.63|661.43|660.93|661.13|660.63|0
1615178700000|2021-03-08 04:45:00|661.03|660.53|661.33|660.83|661.33|660.83|660.83|660.33|0
1615179000000|2021-03-08 04:50:00|661.23|660.73|661.13|660.63|661.33|660.83|661.13|660.63|0
1615179300000|2021-03-08 04:55:00|661.23|660.73|661.43|660.93|661.63|661.13|661.23|660.73|0
1615179600000|2021-03-08 05:00:00|661.53|661.03|661.73|661.23|661.73|661.23|661.43|660.93|0
1615179900000|2021-03-08 05:05:00|661.63|661.13|661.13|660.63|661.73|661.23|661.13|660.63|0
1615180200000|2021-03-08 05:10:00|661.23|660.73|661.03|660.53|661.33|660.83|660.83|660.33|0
1615180500000|2021-03-08 05:15:00|660.93|660.43|660.93|660.43|661.43|660.93|660.83|660.33|0
1615180800000|2021-03-08 05:20:00|661.03|660.53|660.93|660.43|661.33|660.83|660.83|660.33|0
1615181100000|2021-03-08 05:25:00|661.03|660.53|661.03|660.53|661.13|660.63|660.63|660.13|0
1615181400000|2021-03-08 05:30:00|660.93|660.43|660.63|660.13|660.93|660.43|660.33|659.83|0
1615181700000|2021-03-08 05:35:00|660.53|660.03|661.53|661.03|661.53|661.03|660.53|660.03|0
1615182000000|2021-03-08 05:40:00|661.43|660.93|661.33|660.83|661.53|661.03|661.13|660.63|0
1615182300000|2021-03-08 05:45:00|661.23|660.73|661.33|660.83|661.53|661.03|661.03|660.53|0
1615182600000|2021-03-08 05:50:00|661.43|660.93|661.23|660.73|661.53|661.03|661.03|660.53|0
1615182900000|2021-03-08 05:55:00|661.13|660.63|661.33|660.83|661.43|660.93|661.03|660.53|0
1615183200000|2021-03-08 06:00:00|661.43|660.93|661.73|661.23|661.83|661.33|661.43|660.93|0
1615183500000|2021-03-08 06:05:00|661.83|661.33|661.73|661.23|661.93|661.43|661.73|661.23|0
1615183800000|2021-03-08 06:10:00|661.83|661.33|661.53|661.03|661.93|661.43|661.33|660.83|0
1615184100000|2021-03-08 06:15:00|661.63|661.13|661.73|661.23|661.73|661.23|661.53|661.03|0
1615184400000|2021-03-08 06:20:00|661.63|661.13|661.83|661.33|661.83|661.33|661.63|661.13|0
1615184700000|2021-03-08 06:25:00|661.73|661.23|661.83|661.33|661.83|661.33|661.63|661.13|0
1615185000000|2021-03-08 06:30:00|661.73|661.23|661.83|661.33|661.83|661.33|661.63|661.13|0
1615185300000|2021-03-08 06:35:00|661.73|661.23|661.43|660.93|661.73|661.23|661.33|660.83|0
1615185600000|2021-03-08 06:40:00|661.53|661.03|661.63|661.13|661.83|661.33|661.43|660.93|0
1615185900000|2021-03-08 06:45:00|661.73|661.23|661.83|661.33|661.83|661.33|661.63|661.13|0
1615186200000|2021-03-08 06:50:00|661.73|661.23|661.63|661.13|661.83|661.33|661.63|661.13|0
1615186500000|2021-03-08 06:55:00|661.73|661.23|661.63|661.13|661.83|661.33|661.53|661.03|0
1615186800000|2021-03-08 07:00:00|661.43|660.93|661.43|661.13|661.43|661.13|659.83|659.53|252
1615187100000|2021-03-08 07:05:00|661.33|661.03|660.13|659.83|661.43|661.13|659.93|659.63|119
1615187400000|2021-03-08 07:10:00|660.23|659.93|659.33|659.03|660.33|660.03|659.13|658.83|93
1615187700000|2021-03-08 07:15:00|659.43|659.13|659.53|659.23|659.63|659.33|659.33|659.03|36
1615188000000|2021-03-08 07:20:00|659.63|659.33|659.13|658.83|659.83|659.53|658.93|658.63|36
1615188300000|2021-03-08 07:25:00|659.03|658.73|659.43|659.13|659.53|659.23|658.93|658.63|25
1615188600000|2021-03-08 07:30:00|659.33|659.03|659.33|659.03|659.63|659.33|659.23|658.93|40
1615188900000|2021-03-08 07:35:00|659.43|659.13|659.13|658.83|659.43|659.13|659.13|658.83|19
1615189200000|2021-03-08 07:40:00|659.23|658.93|659.43|659.13|659.73|659.43|659.23|658.93|67
1615189500000|2021-03-08 07:45:00|659.33|659.03|659.43|659.13|659.63|659.33|659.23|658.93|24
1615189800000|2021-03-08 07:50:00|659.53|659.23|659.53|659.23|659.83|659.53|659.33|659.03|31
1615190100000|2021-03-08 07:55:00|659.63|659.33|659.33|659.03|659.63|659.33|658.83|658.53|120
1615190400000|2021-03-08 08:00:00|659.23|659.13|658.03|657.93|659.23|659.13|657.73|657.63|732
1615190700000|2021-03-08 08:05:00|657.83|657.73|657.03|656.93|658.23|658.13|656.83|656.73|372
1615191000000|2021-03-08 08:10:00|656.93|656.83|657.23|657.13|657.53|657.43|655.83|655.73|422
1615191300000|2021-03-08 08:15:00|657.13|657.03|655.33|655.23|657.83|657.73|655.13|655.03|355
1615191600000|2021-03-08 08:20:00|655.23|655.13|655.43|655.33|656.53|656.43|655.13|655.03|204
1615191900000|2021-03-08 08:25:00|655.33|655.23|656.33|656.23|656.73|656.63|655.13|655.03|205
1615192200000|2021-03-08 08:30:00|656.23|656.13|656.43|656.33|656.43|656.33|654.93|654.83|347
1615192500000|2021-03-08 08:35:00|656.33|656.23|656.33|656.23|656.93|656.83|655.13|655.03|208
1615192800000|2021-03-08 08:40:00|656.35|656.25|657.05|656.95|657.75|657.65|656.25|656.15|262
1615193100000|2021-03-08 08:45:00|657.15|657.05|657.85|657.75|658.05|657.95|657.05|656.95|166
1615193400000|2021-03-08 08:50:00|657.95|657.85|659.25|659.15|659.25|659.15|657.95|657.85|181
1615193700000|2021-03-08 08:55:00|659.35|659.25|659.25|659.15|659.45|659.35|658.85|658.75|140
1615194000000|2021-03-08 09:00:00|659.35|659.25|658.45|658.35|659.35|659.25|658.25|658.15|159
1615194300000|2021-03-08 09:05:00|658.55|658.45|657.55|657.45|658.55|658.45|657.05|656.95|104
1615194600000|2021-03-08 09:10:00|657.65|657.55|657.55|657.45|658.45|658.35|657.45|657.35|88
1615194900000|2021-03-08 09:15:00|657.45|657.35|657.65|657.55|657.85|657.75|657.15|657.05|91
1615195200000|2021-03-08 09:20:00|657.55|657.45|656.15|656.05|657.55|657.45|655.85|655.75|208
1615195500000|2021-03-08 09:25:00|656.05|655.95|656.35|656.25|656.35|656.25|655.55|655.45|122
1615195800000|2021-03-08 09:30:00|656.45|656.35|656.15|656.05|656.45|656.35|655.55|655.45|211
1615196100000|2021-03-08 09:35:00|656.05|655.95|656.55|656.45|656.75|656.65|656.05|655.95|150
1615196400000|2021-03-08 09:40:00|656.65|656.55|657.55|657.45|657.65|657.55|656.45|656.35|171
1615196700000|2021-03-08 09:45:00|657.65|657.55|657.05|656.95|657.85|657.75|656.75|656.65|83
1615197000000|2021-03-08 09:50:00|656.95|656.85|656.75|656.65|657.05|656.95|656.25|656.15|84
1615197300000|2021-03-08 09:55:00|656.85|656.75|656.75|656.65|657.05|656.95|656.35|656.25|254
1615197600000|2021-03-08 10:00:00|656.85|656.75|657.25|657.15|657.55|657.45|656.65|656.55|96
1615197900000|2021-03-08 10:05:00|657.35|657.25|657.35|657.25|657.65|657.55|657.15|657.05|80
1615198200000|2021-03-08 10:10:00|657.25|657.15|656.95|656.85|657.45|657.35|656.85|656.75|52
1615198500000|2021-03-08 10:15:00|656.85|656.75|656.95|656.85|657.15|657.05|656.55|656.45|60
1615198800000|2021-03-08 10:20:00|656.85|656.75|657.05|656.95|657.35|657.25|656.85|656.75|41
1615199100000|2021-03-08 10:25:00|657.15|657.05|657.65|657.55|657.75|657.65|657.05|656.95|62
1615199400000|2021-03-08 10:30:00|657.55|657.45|658.95|658.85|659.05|658.95|657.55|657.45|175
1615199700000|2021-03-08 10:35:00|659.05|658.95|658.35|658.25|659.65|659.55|658.35|658.25|214
1615200000000|2021-03-08 10:40:00|658.45|658.35|658.45|658.35|658.45|658.35|657.95|657.85|129
1615200300000|2021-03-08 10:45:00|658.35|658.25|658.55|658.45|658.85|658.75|658.05|657.95|102
1615200600000|2021-03-08 10:50:00|658.45|658.35|659.45|659.35|659.75|659.65|658.35|658.25|107
1615200900000|2021-03-08 10:55:00|659.55|659.45|659.35|659.25|659.75|659.65|659.25|659.15|108
1615201200000|2021-03-08 11:00:00|659.45|659.35|659.75|659.65|659.95|659.85|659.45|659.35|124
1615201500000|2021-03-08 11:05:00|659.85|659.75|660.75|660.65|660.95|660.85|659.75|659.65|205
1615201800000|2021-03-08 11:10:00|660.95|660.85|660.85|660.75|661.05|660.95|660.55|660.45|224
1615202100000|2021-03-08 11:15:00|660.95|660.85|660.65|660.55|660.95|660.85|660.35|660.25|172
1615202400000|2021-03-08 11:20:00|660.55|660.45|661.05|660.95|661.05|660.95|660.05|659.95|107
1615202700000|2021-03-08 11:25:00|660.95|660.85|660.35|660.25|661.65|661.55|660.25|660.15|162
1615203000000|2021-03-08 11:30:00|660.25|660.15|661.05|660.95|661.15|661.05|660.25|660.15|74
1615203300000|2021-03-08 11:35:00|661.15|661.05|660.95|660.85|661.65|661.55|660.55|660.45|119
1615203600000|2021-03-08 11:40:00|660.85|660.75|660.55|660.45|660.95|660.85|660.55|660.45|105
1615203900000|2021-03-08 11:45:00|660.65|660.55|661.35|661.25|661.35|661.25|660.55|660.45|103
1615204200000|2021-03-08 11:50:00|661.25|661.15|661.55|661.45|661.55|661.45|660.75|660.65|86
1615204500000|2021-03-08 11:55:00|661.45|661.35|661.65|661.55|661.75|661.65|661.25|661.15|101
1615204800000|2021-03-08 12:00:00|661.75|661.65|660.85|660.75|661.95|661.85|660.75|660.65|107
1615205100000|2021-03-08 12:05:00|660.75|660.65|661.15|661.05|661.35|661.25|660.75|660.65|83
1615205400000|2021-03-08 12:10:00|661.05|660.95|660.75|660.65|661.55|661.45|660.75|660.65|108
1615205700000|2021-03-08 12:15:00|660.85|660.75|661.05|660.95|661.15|661.05|660.55|660.45|52
1615206000000|2021-03-08 12:20:00|661.15|661.05|660.65|660.55|661.25|661.15|660.35|660.25|66
1615206300000|2021-03-08 12:25:00|660.75|660.65|660.55|660.45|661.05|660.95|660.45|660.35|71
1615206600000|2021-03-08 12:30:00|660.45|660.35|660.55|660.45|660.85|660.75|660.25|660.15|132
1615206900000|2021-03-08 12:35:00|660.65|660.55|660.45|660.35|660.65|660.55|660.25|660.15|80
1615207200000|2021-03-08 12:40:00|660.43|660.33|659.53|659.43|660.43|660.33|659.53|659.43|65
1615207500000|2021-03-08 12:45:00|659.63|659.53|659.63|659.53|659.93|659.83|659.13|659.03|56
1615207800000|2021-03-08 12:50:00|659.53|659.43|659.73|659.63|659.83|659.73|659.43|659.33|77
1615208100000|2021-03-08 12:55:00|659.83|659.73|660.23|660.13|660.23|660.13|659.63|659.53|112
1615208400000|2021-03-08 13:00:00|660.13|660.03|660.33|660.23|660.33|660.23|659.73|659.63|120
1615208700000|2021-03-08 13:05:00|660.43|660.33|660.13|660.03|660.53|660.43|660.13|660.03|90
1615209000000|2021-03-08 13:10:00|660.23|660.13|660.93|660.83|661.13|661.03|659.83|659.73|113
1615209300000|2021-03-08 13:15:00|661.03|660.93|660.83|660.73|661.03|660.93|660.53|660.43|159
1615209600000|2021-03-08 13:20:00|660.93|660.83|661.23|661.13|661.33|661.23|660.73|660.63|78
1615209900000|2021-03-08 13:25:00|661.13|661.03|661.63|661.53|661.63|661.53|661.03|660.93|72
1615210200000|2021-03-08 13:30:00|661.53|661.43|661.53|661.43|661.53|661.43|661.23|661.13|112
1615210500000|2021-03-08 13:35:00|661.43|661.33|661.23|661.13|661.43|661.33|660.73|660.63|85
1615210800000|2021-03-08 13:40:00|661.13|661.03|661.03|660.93|661.63|661.53|660.83|660.73|85
1615211100000|2021-03-08 13:45:00|661.13|661.03|661.63|661.53|661.83|661.73|660.83|660.73|103
1615211400000|2021-03-08 13:50:00|661.73|661.63|662.13|662.03|662.13|662.03|661.23|661.13|194
1615211700000|2021-03-08 13:55:00|662.03|661.93|662.73|662.63|662.73|662.63|661.93|661.83|157
1615212000000|2021-03-08 14:00:00|662.63|662.53|662.43|662.33|663.23|663.13|662.43|662.33|213
1615212300000|2021-03-08 14:05:00|662.33|662.23|662.93|662.83|663.13|663.03|662.33|662.23|142
1615212600000|2021-03-08 14:10:00|662.83|662.73|663.23|663.13|663.23|663.13|662.53|662.43|144
1615212900000|2021-03-08 14:15:00|663.33|663.23|663.03|662.93|663.63|663.53|662.83|662.73|239
1615213200000|2021-03-08 14:20:00|662.93|662.83|663.03|662.93|663.13|663.03|662.33|662.23|114
1615213500000|2021-03-08 14:25:00|663.13|663.03|663.53|663.43|663.73|663.63|663.13|663.03|172
1615213800000|2021-03-08 14:30:00|663.63|663.53|661.93|661.83|663.93|663.83|661.73|661.63|455
1615214100000|2021-03-08 14:35:00|661.83|661.73|664.43|664.33|664.53|664.43|661.83|661.73|616
1615214400000|2021-03-08 14:40:00|664.53|664.43|665.23|665.13|665.43|665.33|664.33|664.23|441
1615214700000|2021-03-08 14:45:00|665.33|665.23|664.33|664.23|665.73|665.63|664.33|664.23|699
1615215000000|2021-03-08 14:50:00|664.43|664.33|664.53|664.43|665.03|664.93|663.73|663.63|327
1615215300000|2021-03-08 14:55:00|664.63|664.53|663.73|663.63|665.43|665.33|662.83|662.73|405
1615215600000|2021-03-08 15:00:00|663.83|663.73|663.83|663.73|664.53|664.43|662.63|662.53|335
1615215900000|2021-03-08 15:05:00|663.73|663.63|665.33|665.23|665.53|665.43|663.63|663.53|282
1615216200000|2021-03-08 15:10:00|665.36|665.26|665.16|665.06|665.56|665.46|664.26|664.16|357
1615216500000|2021-03-08 15:15:00|665.26|665.16|666.06|665.96|666.06|665.96|664.66|664.56|474
1615216800000|2021-03-08 15:20:00|665.96|665.86|665.06|664.96|666.46|666.36|664.76|664.66|367
1615217100000|2021-03-08 15:25:00|665.16|665.06|666.26|666.16|666.66|666.56|665.06|664.96|401
1615217400000|2021-03-08 15:30:00|666.36|666.26|666.66|666.56|666.66|666.56|665.86|665.76|283
1615217700000|2021-03-08 15:35:00|666.56|666.46|666.36|666.26|666.76|666.66|665.86|665.76|292
1615218000000|2021-03-08 15:40:00|666.16|666.06|667.16|667.06|667.16|667.06|666.16|666.06|260
1615218300000|2021-03-08 15:45:00|667.06|666.96|666.56|666.46|667.66|667.56|666.26|666.16|232
1615218600000|2021-03-08 15:50:00|666.66|666.56|665.96|665.86|667.06|666.96|665.66|665.56|230
1615218900000|2021-03-08 15:55:00|665.86|665.76|666.26|666.16|667.06|666.96|665.86|665.76|227
1615219200000|2021-03-08 16:00:00|666.36|666.26|666.36|666.26|667.06|666.96|666.26|666.16|210
1615219500000|2021-03-08 16:05:00|666.26|666.16|666.16|666.06|666.76|666.66|665.96|665.86|217
1615219800000|2021-03-08 16:10:00|666.26|666.16|665.76|665.66|666.26|666.16|665.46|665.36|293
1615220100000|2021-03-08 16:15:00|665.86|665.76|666.46|666.36|666.56|666.46|665.66|665.56|218
1615220400000|2021-03-08 16:20:00|666.56|666.46|667.16|667.06|667.36|667.26|666.56|666.46|326
1615220700000|2021-03-08 16:25:00|667.06|666.96|667.16|667.06|667.36|667.26|666.66|666.56|343
1615221000000|2021-03-08 16:30:00|667.26|666.96|666.06|665.76|667.26|666.96|665.86|665.56|506
1615221300000|2021-03-08 16:35:00|666.16|665.86|666.06|665.76|666.26|665.96|665.36|665.06|345
1615221600000|2021-03-08 16:40:00|666.16|665.86|665.36|665.06|666.56|666.26|665.36|665.06|178
1615221900000|2021-03-08 16:45:00|665.26|664.96|665.86|665.56|666.06|665.76|665.26|664.96|86
1615222200000|2021-03-08 16:50:00|665.76|665.46|665.66|665.36|665.96|665.66|665.36|665.06|99
1615222500000|2021-03-08 16:55:00|665.56|665.26|665.26|664.96|665.96|665.66|665.16|664.86|68
1615222800000|2021-03-08 17:00:00|665.36|665.06|665.46|665.16|665.86|665.56|665.16|664.86|47
1615223100000|2021-03-08 17:05:00|665.36|665.06|665.96|665.66|666.26|665.96|665.26|664.96|72
1615223400000|2021-03-08 17:10:00|666.06|665.76|665.86|665.56|666.16|665.86|665.46|665.16|16
1615223700000|2021-03-08 17:15:00|665.76|665.46|665.96|665.66|666.56|666.26|665.46|665.16|96
1615224000000|2021-03-08 17:20:00|665.86|665.56|667.06|666.76|667.06|666.76|665.86|665.56|38
1615224300000|2021-03-08 17:25:00|667.16|666.86|667.16|666.86|667.46|667.16|667.06|666.76|34
1615224600000|2021-03-08 17:30:00|667.26|666.96|667.16|666.86|667.36|667.06|666.96|666.66|33
1615224900000|2021-03-08 17:35:00|667.26|666.96|666.76|666.46|667.36|667.06|666.76|666.46|29
1615225200000|2021-03-08 17:40:00|666.66|666.36|666.76|666.46|667.26|666.96|666.66|666.36|59
1615225500000|2021-03-08 17:45:00|666.86|666.56|667.36|667.06|667.56|667.26|666.86|666.56|22
1615225800000|2021-03-08 17:50:00|667.46|667.16|667.26|666.96|667.86|667.56|667.16|666.86|41
1615226100000|2021-03-08 17:55:00|667.16|666.86|666.86|666.56|667.26|666.96|666.76|666.46|36
1615226400000|2021-03-08 18:00:00|666.76|666.46|667.26|666.96|667.36|667.06|666.76|666.46|10
1615226700000|2021-03-08 18:05:00|667.36|667.06|667.06|666.76|667.56|667.26|667.06|666.76|38
1615227000000|2021-03-08 18:10:00|667.16|666.86|667.06|666.76|667.26|666.96|666.56|666.26|34
1615227300000|2021-03-08 18:15:00|667.16|666.86|666.96|666.66|667.36|667.06|666.96|666.66|14
1615227600000|2021-03-08 18:20:00|667.06|666.76|666.96|666.66|667.16|666.86|666.86|666.56|21
1615227900000|2021-03-08 18:25:00|666.86|666.56|666.96|666.66|667.06|666.76|666.66|666.36|35
1615228200000|2021-03-08 18:30:00|666.86|666.56|666.36|666.06|666.96|666.66|666.36|666.06|19
1615228500000|2021-03-08 18:35:00|666.26|665.96|666.16|665.86|666.56|666.26|666.06|665.76|30
1615228800000|2021-03-08 18:40:00|666.06|665.76|665.56|665.26|666.16|665.86|665.56|665.26|23
1615229100000|2021-03-08 18:45:00|665.66|665.36|664.66|664.36|665.66|665.36|664.56|664.26|89
1615229400000|2021-03-08 18:50:00|664.56|664.26|664.46|664.16|664.66|664.36|663.96|663.66|87
1615229700000|2021-03-08 18:55:00|664.36|664.06|663.96|663.66|664.46|664.16|663.86|663.56|127
1615230000000|2021-03-08 19:00:00|663.86|663.56|664.36|664.06|664.36|664.06|663.76|663.46|54
1615230300000|2021-03-08 19:05:00|664.26|663.96|664.96|664.66|665.16|664.86|664.16|663.86|33
1615230600000|2021-03-08 19:10:00|664.86|664.56|665.26|664.96|665.36|665.06|664.76|664.46|20
1615230900000|2021-03-08 19:15:00|665.36|665.06|665.06|664.76|665.66|665.36|664.76|664.46|19
1615231200000|2021-03-08 19:20:00|665.16|664.86|665.56|665.26|665.56|665.26|664.86|664.56|7
1615231500000|2021-03-08 19:25:00|665.46|665.16|665.86|665.56|666.06|665.76|665.46|665.16|10
1615231800000|2021-03-08 19:30:00|665.76|665.46|665.66|665.36|666.16|665.86|665.56|665.26|10
1615232100000|2021-03-08 19:35:00|665.76|665.46|664.86|664.56|665.96|665.66|664.86|664.56|55
1615232400000|2021-03-08 19:40:00|664.96|664.66|663.66|663.36|664.96|664.66|663.56|663.26|46
1615232700000|2021-03-08 19:45:00|663.76|663.46|663.16|662.86|663.76|663.46|663.06|662.76|40
1615233000000|2021-03-08 19:50:00|663.26|662.96|663.66|663.36|663.76|663.46|663.06|662.76|49
1615233300000|2021-03-08 19:55:00|663.56|663.26|663.96|663.66|664.06|663.76|663.56|663.26|32
1615233600000|2021-03-08 20:00:00|663.86|663.56|662.86|662.56|663.96|663.66|662.76|662.46|21
1615233900000|2021-03-08 20:05:00|662.76|662.46|662.86|662.56|663.16|662.86|662.56|662.26|24
1615234200000|2021-03-08 20:10:00|662.96|662.66|663.16|662.86|663.26|662.96|662.66|662.36|13
1615234500000|2021-03-08 20:15:00|663.26|662.96|662.16|661.86|663.36|663.06|661.96|661.66|46
1615234800000|2021-03-08 20:20:00|662.26|661.96|662.86|662.56|662.86|662.56|662.16|661.86|68
1615235100000|2021-03-08 20:25:00|662.96|662.66|662.66|662.36|663.06|662.76|662.56|662.26|25
1615235400000|2021-03-08 20:30:00|662.76|662.46|663.56|663.26|663.86|663.56|662.66|662.36|44
1615235700000|2021-03-08 20:35:00|663.66|663.36|663.76|663.46|663.96|663.66|663.56|663.26|37
1615236000000|2021-03-08 20:40:00|663.86|663.56|663.96|663.66|664.16|663.86|663.56|663.26|34
1615236300000|2021-03-08 20:45:00|664.06|663.76|663.56|663.26|664.16|663.86|663.16|662.86|71
1615236600000|2021-03-08 20:50:00|663.86|663.56|663.36|663.06|663.86|663.56|663.26|662.96|33
1615236900000|2021-03-08 20:55:00|663.26|662.96|663.06|662.76|663.46|663.16|662.76|662.46|94
1615237200000|2021-03-08 21:00:00|662.96|662.46|663.66|663.16|664.06|663.56|662.96|662.46|2
1615237500000|2021-03-08 21:05:00|663.56|663.06|663.86|663.36|663.96|663.46|663.26|662.76|0
1615237800000|2021-03-08 21:10:00|663.96|663.46|664.56|664.06|664.86|664.36|663.86|663.36|0
1615238100000|2021-03-08 21:15:00|664.36|663.86|664.46|663.96|664.46|663.96|664.36|663.86|0
1615238400000|2021-03-08 21:20:00|664.56|664.06|664.56|664.06|664.56|664.06|664.46|663.96|0
1615239000000|2021-03-08 21:30:00|664.46|663.96|664.76|664.26|664.96|664.46|664.46|663.96|0
1615239300000|2021-03-08 21:35:00|664.86|664.36|664.86|664.36|665.06|664.56|664.76|664.26|0
1615239600000|2021-03-08 21:40:00|664.76|664.26|664.36|663.86|664.96|664.46|664.36|663.86|0
1615239900000|2021-03-08 21:45:00|664.46|663.96|664.66|664.16|664.76|664.26|664.36|663.86|0
1615240200000|2021-03-08 21:50:00|664.76|664.26|664.56|664.06|664.76|664.26|664.36|663.86|0
1615240500000|2021-03-08 21:55:00|664.66|664.16|664.46|663.96|664.76|664.26|664.46|663.96|0
1615240800000|2021-03-08 22:00:00|664.56|664.06|664.56|664.06|664.56|664.06|664.56|664.06|0
1615241100000|2021-03-08 22:05:00|664.46|663.96|664.56|664.06|664.56|664.06|664.46|663.96|0
1615241700000|2021-03-08 22:15:00|664.46|663.96|664.56|664.06|664.56|664.06|664.46|663.96|0
1615242300000|2021-03-08 22:25:00|664.66|664.16|664.66|664.16|664.66|664.16|664.66|664.16|0
1615242600000|2021-03-08 22:30:00|664.56|664.06|664.56|664.06|664.66|664.16|664.56|664.06|0
1615242900000|2021-03-08 22:35:00|664.46|663.96|664.46|663.96|664.46|663.96|664.46|663.96|0
1615243200000|2021-03-08 22:40:00|664.56|664.06|664.56|664.06|664.56|664.06|664.46|663.96|0
1615243500000|2021-03-08 22:45:00|664.46|663.96|664.56|664.06|664.56|664.06|664.46|663.96|0
1615244100000|2021-03-08 22:55:00|664.66|664.16|664.66|664.16|664.66|664.16|664.56|664.06|0
1615244400000|2021-03-08 23:00:00|664.86|664.36|665.26|664.76|665.26|664.76|664.56|664.06|0
1615244700000|2021-03-08 23:05:00|665.16|664.66|665.26|664.76|665.26|664.76|665.06|664.56|0
1615245000000|2021-03-08 23:10:00|665.36|664.86|665.46|664.96|665.46|664.96|665.16|664.66|0
1615245300000|2021-03-08 23:15:00|665.56|665.06|666.16|665.66|666.36|665.86|665.56|665.06|0
1615245600000|2021-03-08 23:20:00|666.26|665.76|666.06|665.56|666.36|665.86|665.96|665.46|0
1615245900000|2021-03-08 23:25:00|666.16|665.66|666.06|665.56|666.16|665.66|665.96|665.46|0
1615246200000|2021-03-08 23:30:00|666.16|665.66|666.06|665.56|666.26|665.76|665.96|665.46|0
1615246500000|2021-03-08 23:35:00|665.96|665.46|666.36|665.86|666.46|665.96|665.96|665.46|0
1615246800000|2021-03-08 23:40:00|666.46|665.96|666.26|665.76|666.46|665.96|666.16|665.66|0
1615247100000|2021-03-08 23:45:00|666.16|665.66|666.26|665.76|666.46|665.96|666.06|665.56|0
1615247400000|2021-03-08 23:50:00|666.16|665.66|666.06|665.56|666.16|665.66|665.76|665.26|0
1615247700000|2021-03-08 23:55:00|666.16|665.66|665.86|665.36|666.36|665.86|665.86|665.36|0
1615248000000|2021-03-09 00:00:00|665.96|665.46|665.76|665.26|666.06|665.56|665.56|665.06|0
1615248300000|2021-03-09 00:05:00|665.86|665.36|665.86|665.36|665.96|665.46|665.36|664.86|0
1615248600000|2021-03-09 00:10:00|665.96|665.46|665.76|665.26|666.46|665.96|665.76|665.26|0
1615248900000|2021-03-09 00:15:00|665.86|665.36|664.06|663.56|665.86|665.36|663.76|663.26|0
1615249200000|2021-03-09 00:20:00|663.96|663.46|664.06|663.56|664.16|663.66|663.86|663.36|0
1615249500000|2021-03-09 00:25:00|664.16|663.66|663.86|663.36|664.16|663.66|663.66|663.16|0
1615249800000|2021-03-09 00:30:00|663.76|663.26|663.56|663.06|664.06|663.56|663.56|663.06|0
1615250100000|2021-03-09 00:35:00|663.66|663.16|663.36|662.86|663.66|663.16|663.16|662.66|0
1615250400000|2021-03-09 00:40:00|663.46|662.96|663.66|663.16|663.86|663.36|663.36|662.86|0
1615250700000|2021-03-09 00:45:00|663.56|663.06|663.86|663.36|664.16|663.66|663.56|663.06|0
1615251000000|2021-03-09 00:50:00|663.96|663.46|663.86|663.36|663.96|663.46|663.56|663.06|0
1615251300000|2021-03-09 00:55:00|663.76|663.26|663.86|663.36|663.96|663.46|663.66|663.16|0
1615251600000|2021-03-09 01:00:00|663.96|663.46|664.76|664.26|664.76|664.26|663.56|663.06|0
1615251900000|2021-03-09 01:05:00|664.66|664.16|665.26|664.76|665.36|664.86|664.66|664.16|0
1615252200000|2021-03-09 01:10:00|665.16|664.66|664.86|664.36|665.36|664.86|664.86|664.36|0
1615252500000|2021-03-09 01:15:00|664.96|664.46|664.56|664.06|665.06|664.56|664.56|664.06|0
1615252800000|2021-03-09 01:20:00|664.76|664.26|664.36|663.86|664.76|664.26|664.26|663.76|0
1615253100000|2021-03-09 01:25:00|664.26|663.76|663.86|663.36|664.36|663.86|663.76|663.26|0
1615253400000|2021-03-09 01:30:00|663.96|663.46|663.06|662.56|664.06|663.56|663.06|662.56|0
1615253700000|2021-03-09 01:35:00|663.16|662.66|662.76|662.26|663.36|662.86|662.66|662.16|0
1615254000000|2021-03-09 01:40:00|662.66|662.16|662.46|661.96|662.86|662.36|662.46|661.96|0
1615254300000|2021-03-09 01:45:00|662.56|662.06|662.56|662.06|663.06|662.56|662.56|662.06|0
1615254600000|2021-03-09 01:50:00|662.66|662.16|662.96|662.46|663.06|662.56|662.56|662.06|0
1615254900000|2021-03-09 01:55:00|663.06|662.56|662.56|662.06|663.06|662.56|662.36|661.86|0
1615255200000|2021-03-09 02:00:00|662.66|662.16|663.86|663.36|663.86|663.36|662.56|662.06|0
1615255500000|2021-03-09 02:05:00|663.76|663.26|664.26|663.76|664.26|663.76|663.66|663.16|0
1615255800000|2021-03-09 02:10:00|664.36|663.86|664.56|664.06|664.56|664.06|664.06|663.56|0
1615256100000|2021-03-09 02:15:00|664.66|664.16|664.76|664.26|664.96|664.46|664.66|664.16|0
1615256400000|2021-03-09 02:20:00|664.86|664.36|664.16|663.66|664.86|664.36|664.16|663.66|0
1615256700000|2021-03-09 02:25:00|664.06|663.56|664.06|663.56|664.36|663.86|663.86|663.36|0
1615257000000|2021-03-09 02:30:00|664.16|663.66|663.86|663.36|664.56|664.06|663.76|663.26|0
1615257300000|2021-03-09 02:35:00|663.96|663.46|663.76|663.26|664.06|663.56|663.56|663.06|0
1615257600000|2021-03-09 02:40:00|663.66|663.16|664.26|663.76|664.26|663.76|663.06|662.56|0
1615257900000|2021-03-09 02:45:00|664.36|663.86|664.36|663.86|664.56|664.06|663.86|663.36|0
1615258200000|2021-03-09 02:50:00|664.46|663.96|664.76|664.26|664.76|664.26|664.36|663.86|0
1615258500000|2021-03-09 02:55:00|664.86|664.36|664.86|664.36|664.86|664.36|664.56|664.06|0
1615258800000|2021-03-09 03:00:00|664.76|664.26|664.56|664.06|665.06|664.56|664.56|664.06|0
1615259100000|2021-03-09 03:05:00|664.66|664.16|665.16|664.66|665.16|664.66|664.56|664.06|0
1615259400000|2021-03-09 03:10:00|665.26|664.76|665.56|665.06|665.56|665.06|665.16|664.66|0
1615259700000|2021-03-09 03:15:00|665.46|664.96|665.56|665.06|665.56|665.06|665.26|664.76|0
1615260000000|2021-03-09 03:20:00|665.66|665.16|665.46|664.96|665.76|665.26|665.26|664.76|0
1615260300000|2021-03-09 03:25:00|665.56|665.06|665.76|665.26|665.76|665.26|665.46|664.96|0
1615260600000|2021-03-09 03:30:00|665.66|665.16|665.96|665.46|665.96|665.46|665.46|664.96|0
1615260900000|2021-03-09 03:35:00|666.06|665.56|665.86|665.36|666.26|665.76|665.86|665.36|0
1615261200000|2021-03-09 03:40:00|665.96|665.46|665.76|665.26|666.06|665.56|665.76|665.26|0
1615261500000|2021-03-09 03:45:00|665.86|665.36|665.56|665.06|665.96|665.46|665.46|664.96|0
1615261800000|2021-03-09 03:50:00|665.46|664.96|665.66|665.16|665.96|665.46|665.46|664.96|0
1615262100000|2021-03-09 03:55:00|665.56|665.06|665.66|665.16|665.66|665.16|665.46|664.96|0
1615262400000|2021-03-09 04:00:00|665.76|665.26|666.16|665.66|666.16|665.66|665.66|665.16|0
1615262700000|2021-03-09 04:05:00|666.06|665.56|665.86|665.36|666.16|665.66|665.86|665.36|0
1615263000000|2021-03-09 04:10:00|665.76|665.26|665.36|664.86|665.86|665.36|665.36|664.86|0
1615263300000|2021-03-09 04:15:00|665.26|664.76|665.06|664.56|665.36|664.86|664.86|664.36|0
1615263600000|2021-03-09 04:20:00|664.96|664.46|664.86|664.36|665.06|664.56|664.86|664.36|0
1615263900000|2021-03-09 04:25:00|664.76|664.26|664.76|664.26|664.86|664.36|664.56|664.06|0
1615264200000|2021-03-09 04:30:00|664.66|664.16|665.06|664.56|665.06|664.56|664.66|664.16|0
1615264500000|2021-03-09 04:35:00|664.86|664.36|664.86|664.36|665.06|664.56|664.86|664.36|0
1615264800000|2021-03-09 04:40:00|664.96|664.46|664.86|664.36|665.06|664.56|664.86|664.36|0
1615265100000|2021-03-09 04:45:00|664.96|664.46|665.06|664.56|665.06|664.56|664.86|664.36|0
1615265400000|2021-03-09 04:50:00|665.16|664.66|665.06|664.56|665.26|664.76|665.06|664.56|0
1615265700000|2021-03-09 04:55:00|664.86|664.36|665.26|664.76|665.36|664.86|664.86|664.36|0
1615266000000|2021-03-09 05:00:00|665.36|664.86|665.26|664.76|665.46|664.96|665.06|664.56|0
1615266300000|2021-03-09 05:05:00|665.16|664.66|665.06|664.56|665.46|664.96|665.06|664.56|0
1615266600000|2021-03-09 05:10:00|665.16|664.66|665.26|664.76|665.26|664.76|665.06|664.56|0
1615266900000|2021-03-09 05:15:00|665.16|664.66|664.86|664.36|665.26|664.76|664.86|664.36|0
1615267200000|2021-03-09 05:20:00|664.76|664.26|664.86|664.36|664.86|664.36|664.76|664.26|0
1615267500000|2021-03-09 05:25:00|664.76|664.26|665.26|664.76|665.26|664.76|664.76|664.26|0
1615267800000|2021-03-09 05:30:00|665.16|664.66|665.06|664.56|665.36|664.86|665.06|664.56|0
1615268100000|2021-03-09 05:35:00|664.96|664.46|665.06|664.56|665.06|664.56|664.86|664.36|0
1615268400000|2021-03-09 05:40:00|665.16|664.66|664.96|664.46|665.26|664.76|664.86|664.36|0
1615268700000|2021-03-09 05:45:00|664.86|664.36|665.06|664.56|665.26|664.76|664.86|664.36|0
1615269000000|2021-03-09 05:50:00|664.96|664.46|665.06|664.56|665.26|664.76|664.86|664.36|0
1615269300000|2021-03-09 05:55:00|665.16|664.66|665.06|664.56|665.26|664.76|665.06|664.56|0
1615269600000|2021-03-09 06:00:00|664.96|664.46|665.36|664.86|665.36|664.86|664.86|664.36|0
1615269900000|2021-03-09 06:05:00|665.26|664.76|665.76|665.26|665.76|665.26|665.16|664.66|0
1615270200000|2021-03-09 06:10:00|665.66|665.16|665.66|665.16|665.96|665.46|665.66|665.16|0
1615270500000|2021-03-09 06:15:00|665.56|665.06|665.16|664.66|665.66|665.16|665.16|664.66|0
1615270800000|2021-03-09 06:20:00|665.26|664.76|665.16|664.66|665.36|664.86|664.96|664.46|0
1615271100000|2021-03-09 06:25:00|665.06|664.56|664.76|664.26|665.16|664.66|664.46|663.96|0
1615271400000|2021-03-09 06:30:00|664.66|664.16|665.16|664.66|665.16|664.66|664.66|664.16|0
1615271700000|2021-03-09 06:35:00|665.26|664.76|664.96|664.46|665.26|664.76|664.96|664.46|0
1615272000000|2021-03-09 06:40:00|664.86|664.36|664.46|663.96|664.86|664.36|664.46|663.96|0
1615272300000|2021-03-09 06:45:00|664.56|664.06|664.26|663.76|664.66|664.16|664.26|663.76|0
1615272600000|2021-03-09 06:50:00|664.16|663.66|664.76|664.26|664.76|664.26|664.16|663.66|0
1615272900000|2021-03-09 06:55:00|664.86|664.36|664.36|663.86|664.96|664.46|664.26|663.76|0
1615273200000|2021-03-09 07:00:00|663.56|663.26|663.56|663.26|664.46|664.16|663.36|663.06|142
1615273500000|2021-03-09 07:05:00|663.36|663.06|663.46|663.16|663.86|663.56|663.26|662.96|51
1615273800000|2021-03-09 07:10:00|663.36|663.06|663.66|663.36|663.86|663.56|663.36|663.06|29
1615274100000|2021-03-09 07:15:00|663.56|663.26|663.96|663.66|663.96|663.66|663.36|663.06|23
1615274400000|2021-03-09 07:20:00|663.86|663.56|663.96|663.66|664.26|663.96|663.76|663.46|27
1615274700000|2021-03-09 07:25:00|664.06|663.76|664.06|663.76|664.26|663.96|664.06|663.76|25
1615275000000|2021-03-09 07:30:00|663.96|663.66|663.76|663.46|664.06|663.76|663.56|663.26|32
1615275300000|2021-03-09 07:35:00|663.86|663.56|663.86|663.56|664.06|663.76|663.76|663.46|18
1615275600000|2021-03-09 07:40:00|663.76|663.46|663.76|663.46|663.96|663.66|663.36|663.06|85
1615275900000|2021-03-09 07:45:00|663.66|663.36|663.66|663.36|663.86|663.56|663.46|663.16|51
1615276200000|2021-03-09 07:50:00|663.76|663.46|664.56|664.26|664.56|664.26|663.76|663.46|87
1615276500000|2021-03-09 07:55:00|664.46|664.16|665.86|665.56|665.86|665.56|664.26|663.96|191
1615276800000|2021-03-09 08:00:00|665.76|665.66|665.86|665.76|666.96|666.86|665.06|664.96|875
1615277100000|2021-03-09 08:05:00|665.96|665.86|667.66|667.56|667.66|667.56|665.56|665.46|518
1615277400000|2021-03-09 08:10:00|667.76|667.66|667.86|667.76|668.56|668.46|667.46|667.36|424
1615277700000|2021-03-09 08:15:00|667.76|667.66|667.66|667.56|667.96|667.86|667.06|666.96|258
1615278000000|2021-03-09 08:20:00|667.56|667.46|667.76|667.66|668.26|668.16|667.06|666.96|275
1615278300000|2021-03-09 08:25:00|667.86|667.76|668.26|668.16|668.26|668.16|667.26|667.16|335
1615278600000|2021-03-09 08:30:00|668.16|668.06|668.96|668.86|669.36|669.26|668.06|667.96|324
1615278900000|2021-03-09 08:35:00|669.06|668.96|669.16|669.06|669.16|669.06|668.66|668.56|166
1615279200000|2021-03-09 08:40:00|669.2|669.1|669.4|669.3|669.6|669.5|668.9|668.8|138
1615279500000|2021-03-09 08:45:00|669.3|669.2|669.3|669.2|669.5|669.4|669.1|669|98
1615279800000|2021-03-09 08:50:00|669.2|669.1|669.8|669.7|670|669.9|669.2|669.1|129
1615280100000|2021-03-09 08:55:00|669.9|669.8|670.3|670.2|670.5|670.4|669.7|669.6|182
1615280400000|2021-03-09 09:00:00|670.4|670.3|670.9|670.8|670.9|670.8|670.2|670.1|141
1615280700000|2021-03-09 09:05:00|670.8|670.7|670.7|670.6|671.1|671|670.6|670.5|137
1615281000000|2021-03-09 09:10:00|670.8|670.7|671.3|671.2|671.4|671.3|670.7|670.6|114
1615281300000|2021-03-09 09:15:00|671.2|671.1|671.3|671.2|671.8|671.7|671.1|671|212
1615281600000|2021-03-09 09:20:00|671.4|671.3|671.7|671.6|671.7|671.6|671.2|671.1|163
1615281900000|2021-03-09 09:25:00|671.6|671.5|671.9|671.8|672.1|672|671.6|671.5|158
1615282200000|2021-03-09 09:30:00|671.8|671.7|672.1|672|672.1|672|671.7|671.6|122
1615282500000|2021-03-09 09:35:00|672.2|672.1|672.8|672.7|672.9|672.8|672|671.9|315
1615282800000|2021-03-09 09:40:00|672.9|672.8|672.5|672.4|673.3|673.2|672.4|672.3|239
1615283100000|2021-03-09 09:45:00|672.6|672.5|672.5|672.4|672.6|672.5|672.2|672.1|161
1615283400000|2021-03-09 09:50:00|672.4|672.3|671.9|671.8|672.6|672.5|671.6|671.5|319
1615283700000|2021-03-09 09:55:00|671.8|671.7|672|671.9|672.1|672|671.7|671.6|127
1615284000000|2021-03-09 10:00:00|672.1|672|672.2|672.1|672.8|672.7|672|671.9|126
1615284300000|2021-03-09 10:05:00|672.3|672.2|672.5|672.4|672.8|672.7|672.2|672.1|89
1615284600000|2021-03-09 10:10:00|672.4|672.3|671.9|671.8|672.5|672.4|671.9|671.8|116
1615284900000|2021-03-09 10:15:00|672|671.9|671.8|671.7|672.1|672|671.5|671.4|82
1615285200000|2021-03-09 10:20:00|671.9|671.8|672|671.9|672.1|672|671.7|671.6|72
1615285500000|2021-03-09 10:25:00|672.1|672|672.1|672|672.2|672.1|671.7|671.6|56
1615285800000|2021-03-09 10:30:00|672.2|672.1|673.2|673.1|673.2|673.1|672.1|672|126
1615286100000|2021-03-09 10:35:00|673.1|673|673.6|673.5|674|673.9|672.9|672.8|170
1615286400000|2021-03-09 10:40:00|673.5|673.4|673.5|673.4|673.6|673.5|673.3|673.2|72
1615286700000|2021-03-09 10:45:00|673.4|673.3|673.3|673.2|673.6|673.5|673.1|673|167
1615287000000|2021-03-09 10:50:00|673.4|673.3|673.5|673.4|673.6|673.5|673.2|673.1|74
1615287300000|2021-03-09 10:55:00|673.4|673.3|673.6|673.5|673.6|673.5|673|672.9|51
1615287600000|2021-03-09 11:00:00|673.5|673.4|673.9|673.8|673.9|673.8|673.3|673.2|95
1615287900000|2021-03-09 11:05:00|673.8|673.7|674.1|674|674.3|674.2|673.7|673.6|109
1615288200000|2021-03-09 11:10:00|674.2|674.1|673.7|673.6|674.3|674.2|673.7|673.6|104
1615288500000|2021-03-09 11:15:00|673.8|673.7|673.9|673.8|674.1|674|673.6|673.5|134
1615288800000|2021-03-09 11:20:00|674|673.9|674.3|674.2|674.4|674.3|674|673.9|73
1615289100000|2021-03-09 11:25:00|674.2|674.1|674.9|674.8|674.9|674.8|674.2|674.1|90
1615289400000|2021-03-09 11:30:00|675|674.9|674.8|674.7|675.2|675.1|674.4|674.3|113
1615289700000|2021-03-09 11:35:00|674.7|674.6|675.2|675.1|675.2|675.1|674.7|674.6|131
1615290000000|2021-03-09 11:40:00|675.1|675|675.2|675.1|675.3|675.2|674.9|674.8|176
1615290300000|2021-03-09 11:45:00|675.3|675.2|674.8|674.7|675.3|675.2|674.6|674.5|146
1615290600000|2021-03-09 11:50:00|674.9|674.8|674.4|674.3|674.9|674.8|674.4|674.3|74
1615290900000|2021-03-09 11:55:00|674.5|674.4|674.3|674.2|674.5|674.4|674.2|674.1|125
1615291200000|2021-03-09 12:00:00|674.2|674.1|674.2|674.1|674.3|674.2|673.9|673.8|147
1615291500000|2021-03-09 12:05:00|674.3|674.2|674|673.9|674.3|674.2|674|673.9|51
1615291800000|2021-03-09 12:10:00|674.1|674|674.5|674.4|674.5|674.4|674|673.9|47
1615292100000|2021-03-09 12:15:00|674.4|674.3|674.1|674|674.5|674.4|674|673.9|66
1615292400000|2021-03-09 12:20:00|674|673.9|673.8|673.7|674.1|674|673.7|673.6|95
1615292700000|2021-03-09 12:25:00|673.7|673.6|673.6|673.5|673.8|673.7|673.5|673.4|86
1615293000000|2021-03-09 12:30:00|673.5|673.4|673.4|673.3|673.9|673.8|673.4|673.3|134
1615293300000|2021-03-09 12:35:00|673.5|673.4|673.3|673.2|673.6|673.5|673.2|673.1|158
1615293600000|2021-03-09 12:40:00|673.31|673.21|673.01|672.91|673.31|673.21|672.71|672.61|187
1615293900000|2021-03-09 12:45:00|672.91|672.81|672.51|672.41|673.21|673.11|672.31|672.21|152
1615294200000|2021-03-09 12:50:00|672.61|672.51|672.31|672.21|672.91|672.81|672.21|672.11|105
1615294500000|2021-03-09 12:55:00|672.21|672.11|672.41|672.31|672.51|672.41|672.21|672.11|70
1615294800000|2021-03-09 13:00:00|672.51|672.41|672.21|672.11|672.71|672.61|672.21|672.11|70
1615295100000|2021-03-09 13:05:00|672.31|672.21|672.41|672.31|672.61|672.51|672.21|672.11|137
1615295400000|2021-03-09 13:10:00|672.31|672.21|672.61|672.51|672.81|672.71|672.31|672.21|100
1615295700000|2021-03-09 13:15:00|672.51|672.41|672.01|671.91|672.61|672.51|671.91|671.81|158
1615296000000|2021-03-09 13:20:00|672.11|672.01|672.41|672.31|672.51|672.41|672.01|671.91|94
1615296300000|2021-03-09 13:25:00|672.31|672.21|672.11|672.01|672.41|672.31|672.11|672.01|117
1615296600000|2021-03-09 13:30:00|672.21|672.11|672.01|671.91|672.31|672.21|671.91|671.81|186
1615296900000|2021-03-09 13:35:00|671.91|671.81|671.71|671.61|672.11|672.01|671.61|671.51|98
1615297200000|2021-03-09 13:40:00|671.81|671.71|672.11|672.01|672.21|672.11|671.81|671.71|141
1615297500000|2021-03-09 13:45:00|672.01|671.91|672.41|672.31|672.51|672.41|671.91|671.81|93
1615297800000|2021-03-09 13:50:00|672.51|672.41|672.91|672.81|672.91|672.81|672.31|672.21|123
1615298100000|2021-03-09 13:55:00|672.81|672.71|672.91|672.81|673.21|673.11|672.71|672.61|177
1615298400000|2021-03-09 14:00:00|672.81|672.71|673.11|673.01|673.21|673.11|672.81|672.71|158
1615298700000|2021-03-09 14:05:00|673.01|672.91|673.11|673.01|673.41|673.31|673.01|672.91|77
1615299000000|2021-03-09 14:10:00|673.21|673.11|673.11|673.01|673.21|673.11|672.81|672.71|105
1615299300000|2021-03-09 14:15:00|673.01|672.91|672.61|672.51|673.21|673.11|672.41|672.31|80
1615299600000|2021-03-09 14:20:00|672.51|672.41|672.71|672.61|672.81|672.71|672.51|672.41|64
1615299900000|2021-03-09 14:25:00|672.81|672.71|672.61|672.51|673.01|672.91|672.51|672.41|111
1615300200000|2021-03-09 14:30:00|672.71|672.61|672.81|672.71|673.41|673.31|671.91|671.81|600
1615300500000|2021-03-09 14:35:00|672.91|672.81|672.81|672.71|673.21|673.11|672.41|672.31|291
1615300800000|2021-03-09 14:40:00|672.91|672.81|672.31|672.21|672.91|672.81|671.51|671.41|312
1615301100000|2021-03-09 14:45:00|672.41|672.31|672.91|672.81|673.01|672.91|672.11|672.01|531
1615301400000|2021-03-09 14:50:00|672.81|672.71|673.21|673.11|673.51|673.41|672.51|672.41|291
1615301700000|2021-03-09 14:55:00|673.31|673.21|672.91|672.81|673.81|673.71|672.81|672.71|392
1615302000000|2021-03-09 15:00:00|673.01|672.91|672.81|672.71|673.71|673.61|672.41|672.31|240
1615302300000|2021-03-09 15:05:00|672.91|672.81|673.01|672.91|673.71|673.61|672.61|672.51|411
1615302600000|2021-03-09 15:10:00|672.99|672.89|672.39|672.29|673.19|673.09|672.39|672.29|284
1615302900000|2021-03-09 15:15:00|672.49|672.39|673.29|673.19|673.29|673.19|672.49|672.39|339
1615303200000|2021-03-09 15:20:00|673.39|673.29|673.99|673.89|674.09|673.99|673.29|673.19|296
1615303500000|2021-03-09 15:25:00|674.09|673.99|674.79|674.69|675.09|674.99|674.09|673.99|307
1615303800000|2021-03-09 15:30:00|674.69|674.59|674.89|674.79|675.29|675.19|674.69|674.59|244
1615304100000|2021-03-09 15:35:00|674.79|674.69|675.49|675.39|675.69|675.59|674.79|674.69|311
1615304400000|2021-03-09 15:40:00|675.39|675.29|675.59|675.49|675.89|675.79|675.29|675.19|212
1615304700000|2021-03-09 15:45:00|675.69|675.59|674.99|674.89|675.79|675.69|674.89|674.79|155
1615305000000|2021-03-09 15:50:00|675.09|674.99|675.09|674.99|675.49|675.39|674.99|674.89|184
1615305300000|2021-03-09 15:55:00|674.99|674.89|675.29|675.19|675.49|675.39|674.99|674.89|132
1615305600000|2021-03-09 16:00:00|675.39|675.29|675.59|675.49|675.69|675.59|674.89|674.79|233
1615305900000|2021-03-09 16:05:00|675.69|675.59|675.59|675.49|675.69|675.59|675.29|675.19|175
1615306200000|2021-03-09 16:10:00|675.49|675.39|675.79|675.69|675.89|675.79|675.19|675.09|197
1615306500000|2021-03-09 16:15:00|675.69|675.59|675.89|675.79|675.89|675.79|675.49|675.39|157
1615306800000|2021-03-09 16:20:00|675.99|675.89|676.29|676.19|676.59|676.49|675.89|675.79|470
1615307100000|2021-03-09 16:25:00|676.39|676.29|676.19|676.09|676.59|676.49|675.99|675.89|361
1615307400000|2021-03-09 16:30:00|676.09|675.99|675.49|675.19|676.49|676.19|675.39|675.09|715
1615307700000|2021-03-09 16:35:00|675.39|675.09|676.19|675.89|676.29|675.99|675.39|675.09|254
1615308000000|2021-03-09 16:40:00|676.09|675.79|676.49|676.19|676.69|676.39|676.09|675.79|136
1615308300000|2021-03-09 16:45:00|676.39|676.09|676.89|676.59|676.89|676.59|676.39|676.09|102
1615308600000|2021-03-09 16:50:00|676.99|676.69|677.29|676.99|677.39|677.09|676.89|676.59|176
1615308900000|2021-03-09 16:55:00|677.39|677.09|677.59|677.29|677.79|677.49|677.29|676.99|94
1615309200000|2021-03-09 17:00:00|677.69|677.39|677.59|677.29|677.69|677.39|677.39|677.09|40
1615309500000|2021-03-09 17:05:00|677.49|677.19|677.69|677.39|677.69|677.39|677.49|677.19|30
1615309800000|2021-03-09 17:10:00|677.79|677.49|677.49|677.19|677.79|677.49|677.49|677.19|53
1615310100000|2021-03-09 17:15:00|677.59|677.29|677.29|676.99|677.69|677.39|677.29|676.99|69
1615310400000|2021-03-09 17:20:00|677.19|676.89|677.59|677.29|677.69|677.39|677.09|676.79|48
1615310700000|2021-03-09 17:25:00|677.69|677.39|677.69|677.39|677.79|677.49|677.59|677.29|53
1615311000000|2021-03-09 17:30:00|677.79|677.49|677.89|677.59|677.89|677.59|677.69|677.39|19
1615311300000|2021-03-09 17:35:00|677.99|677.69|677.89|677.59|678.09|677.79|677.89|677.59|36
1615311600000|2021-03-09 17:40:00|677.99|677.69|677.99|677.69|677.99|677.69|677.79|677.49|23
1615311900000|2021-03-09 17:45:00|677.89|677.59|677.79|677.49|677.99|677.69|677.69|677.39|19
1615312200000|2021-03-09 17:50:00|677.69|677.39|677.49|677.19|677.69|677.39|677.39|677.09|25
1615312500000|2021-03-09 17:55:00|677.59|677.29|677.49|677.19|677.59|677.29|677.29|676.99|17
1615312800000|2021-03-09 18:00:00|677.59|677.29|678.39|678.09|678.49|678.19|677.59|677.29|27
1615313100000|2021-03-09 18:05:00|678.29|677.99|678.39|678.09|678.49|678.19|678.09|677.79|15
1615313400000|2021-03-09 18:10:00|678.49|678.19|678.49|678.19|678.49|678.19|678.19|677.89|15
1615313700000|2021-03-09 18:15:00|678.39|678.09|677.89|677.59|678.49|678.19|677.89|677.59|31
1615314000000|2021-03-09 18:20:00|677.99|677.69|677.89|677.59|678.29|677.99|677.79|677.49|21
1615314300000|2021-03-09 18:25:00|677.99|677.69|677.79|677.49|677.99|677.69|677.59|677.29|27
1615314600000|2021-03-09 18:30:00|677.69|677.39|677.79|677.49|677.99|677.69|677.69|677.39|13
1615314900000|2021-03-09 18:35:00|677.89|677.59|678.09|677.79|678.09|677.79|677.79|677.49|6
1615315200000|2021-03-09 18:40:00|677.99|677.69|678.19|677.89|678.19|677.89|677.99|677.69|2
1615315500000|2021-03-09 18:45:00|678.09|677.79|678.19|677.89|678.29|677.99|677.99|677.69|6
1615315800000|2021-03-09 18:50:00|678.29|677.99|678.09|677.79|678.29|677.99|677.99|677.69|3
1615316100000|2021-03-09 18:55:00|677.99|677.69|678.19|677.89|678.29|677.99|677.99|677.69|2
1615316400000|2021-03-09 19:00:00|678.29|677.99|678.29|677.99|678.39|678.09|678.09|677.79|17
1615316700000|2021-03-09 19:05:00|678.19|677.89|677.99|677.69|678.19|677.89|677.89|677.59|18
1615317000000|2021-03-09 19:10:00|677.89|677.59|678.09|677.79|678.09|677.79|677.89|677.59|3
1615317300000|2021-03-09 19:15:00|677.99|677.69|677.59|677.29|677.99|677.69|677.59|677.29|3
1615317600000|2021-03-09 19:20:00|677.49|677.19|677.19|676.89|677.49|677.19|677.19|676.89|5
1615317900000|2021-03-09 19:25:00|677.29|676.99|676.99|676.69|677.29|676.99|676.89|676.59|42
1615318200000|2021-03-09 19:30:00|677.09|676.79|677.29|676.99|677.49|677.19|677.09|676.79|19
1615318500000|2021-03-09 19:35:00|677.39|677.09|677.49|677.19|677.59|677.29|677.29|676.99|26
1615318800000|2021-03-09 19:40:00|677.59|677.29|677.59|677.29|677.69|677.39|677.59|677.29|5
1615319100000|2021-03-09 19:45:00|677.49|677.19|677.09|676.79|677.59|677.29|677.09|676.79|35
1615319400000|2021-03-09 19:50:00|677.19|676.89|677.19|676.89|677.39|677.09|677.09|676.79|14
1615319700000|2021-03-09 19:55:00|677.29|676.99|676.99|676.69|677.39|677.09|676.99|676.69|26
1615320000000|2021-03-09 20:00:00|677.09|676.79|677.19|676.89|677.19|676.89|676.99|676.69|7
1615320300000|2021-03-09 20:05:00|677.29|676.99|677.39|677.09|677.39|677.09|677.29|676.99|4
1615320600000|2021-03-09 20:10:00|677.49|677.19|677.19|676.89|677.69|677.39|677.19|676.89|36
1615320900000|2021-03-09 20:15:00|677.29|676.99|677.19|676.89|677.29|676.99|676.99|676.69|21
1615321200000|2021-03-09 20:20:00|676.99|676.69|677.39|677.09|677.39|677.09|676.99|676.69|69
1615321500000|2021-03-09 20:25:00|677.29|676.99|677.09|676.79|677.29|676.99|677.09|676.79|9
1615321800000|2021-03-09 20:30:00|676.99|676.69|677.19|676.89|677.29|676.99|676.99|676.69|13
1615322100000|2021-03-09 20:35:00|677.09|676.79|677.29|676.99|677.29|676.99|676.79|676.49|102
1615322400000|2021-03-09 20:40:00|677.19|676.89|676.59|676.29|677.29|676.99|676.59|676.29|34
1615322700000|2021-03-09 20:45:00|676.49|676.19|676.49|676.19|676.69|676.39|676.29|675.99|42
1615323000000|2021-03-09 20:50:00|676.39|676.09|676.89|676.59|676.99|676.69|675.99|675.69|206
1615323300000|2021-03-09 20:55:00|676.79|676.49|676.29|675.99|676.89|676.59|676.19|675.89|103
1615323600000|2021-03-09 21:00:00|676.49|676.09|676.69|676.19|676.99|676.49|676.19|675.69|0
1615323900000|2021-03-09 21:05:00|676.79|676.29|676.39|675.89|676.79|676.29|676.39|675.89|0
1615324200000|2021-03-09 21:10:00|676.29|675.79|676.29|675.79|676.49|675.99|676.19|675.69|0
1615324500000|2021-03-09 21:15:00|676.19|675.69|676.19|675.69|676.29|675.79|676.19|675.69|0
1615324800000|2021-03-09 21:20:00|676.29|675.79|676.29|675.79|676.29|675.79|676.19|675.69|0
1615325400000|2021-03-09 21:30:00|676.19|675.69|676.79|676.29|676.79|676.29|676.19|675.69|0
1615325700000|2021-03-09 21:35:00|676.69|676.19|676.89|676.39|676.99|676.49|676.69|676.19|0
1615326000000|2021-03-09 21:40:00|676.79|676.29|676.59|676.09|676.79|676.29|676.59|676.09|0
1615326300000|2021-03-09 21:45:00|676.69|676.19|676.59|676.09|676.79|676.29|676.59|676.09|0
1615326600000|2021-03-09 21:50:00|676.69|676.19|676.59|676.09|676.79|676.29|676.49|675.99|0
1615326900000|2021-03-09 21:55:00|676.49|675.99|676.49|675.99|676.69|676.19|676.49|675.99|0
1615327500000|2021-03-09 22:05:00|676.39|675.89|676.39|675.89|676.49|675.99|676.39|675.89|0
1615327800000|2021-03-09 22:10:00|676.49|675.99|676.39|675.89|676.49|675.99|676.39|675.89|0
1615328100000|2021-03-09 22:15:00|676.49|675.99|676.49|675.99|676.49|675.99|676.49|675.99|0
1615328400000|2021-03-09 22:20:00|676.59|676.09|676.69|676.19|676.69|676.19|676.49|675.99|0
1615328700000|2021-03-09 22:25:00|676.79|676.29|676.79|676.29|676.79|676.29|676.79|676.29|0
1615329000000|2021-03-09 22:30:00|676.89|676.39|676.79|676.29|676.89|676.39|676.79|676.29|0
1615329300000|2021-03-09 22:35:00|676.89|676.39|676.79|676.29|676.89|676.39|676.69|676.19|0
1615329600000|2021-03-09 22:40:00|676.69|676.19|676.79|676.29|676.79|676.29|676.69|676.19|0
1615330200000|2021-03-09 22:50:00|676.89|676.39|676.79|676.29|676.89|676.39|676.79|676.29|0
1615330500000|2021-03-09 22:55:00|676.89|676.39|676.89|676.39|676.89|676.39|676.79|676.29|0
1615330800000|2021-03-09 23:00:00|676.99|676.49|677.09|676.59|677.29|676.79|676.79|676.29|0
1615331100000|2021-03-09 23:05:00|676.99|676.49|677.09|676.59|677.29|676.79|676.99|676.49|0
1615331400000|2021-03-09 23:10:00|677.19|676.69|677.19|676.69|677.29|676.79|677.09|676.59|0
1615331700000|2021-03-09 23:15:00|677.09|676.59|677.29|676.79|677.29|676.79|676.99|676.49|0
1615332000000|2021-03-09 23:20:00|677.19|676.69|677.29|676.79|677.39|676.89|677.19|676.69|0
1615332300000|2021-03-09 23:25:00|677.39|676.89|677.29|676.79|677.39|676.89|677.29|676.79|0
1615332600000|2021-03-09 23:30:00|677.19|676.69|677.09|676.59|677.29|676.79|676.89|676.39|0
1615332900000|2021-03-09 23:35:00|677.19|676.69|677.29|676.79|677.39|676.89|677.09|676.59|0
1615333200000|2021-03-09 23:40:00|677.39|676.89|677.49|676.99|677.49|676.99|677.29|676.79|0
1615333500000|2021-03-09 23:45:00|677.39|676.89|677.19|676.69|677.49|676.99|677.19|676.69|0
1615333800000|2021-03-09 23:50:00|677.29|676.79|676.99|676.49|677.29|676.79|676.99|676.49|0
1615334100000|2021-03-09 23:55:00|677.09|676.59|677.09|676.59|677.29|676.79|676.89|676.39|0
1615334400000|2021-03-10 00:00:00|676.99|676.49|676.79|676.29|677.09|676.59|676.39|675.89|0
1615334700000|2021-03-10 00:05:00|676.69|676.19|676.69|676.19|677.09|676.59|676.49|675.99|0
1615335000000|2021-03-10 00:10:00|676.59|676.09|676.59|676.09|676.69|676.19|676.39|675.89|0
1615335300000|2021-03-10 00:15:00|676.49|675.99|676.29|675.79|676.49|675.99|675.99|675.49|0
1615335600000|2021-03-10 00:20:00|676.19|675.69|675.99|675.49|676.49|675.99|675.79|675.29|0
1615335900000|2021-03-10 00:25:00|675.89|675.39|675.99|675.49|675.99|675.49|675.89|675.39|0
1615336200000|2021-03-10 00:30:00|675.89|675.39|675.69|675.19|675.99|675.49|675.39|674.89|0
1615336500000|2021-03-10 00:35:00|675.59|675.09|675.89|675.39|675.89|675.39|675.49|674.99|0
1615336800000|2021-03-10 00:40:00|675.99|675.49|675.79|675.29|676.09|675.59|675.79|675.29|0
1615337100000|2021-03-10 00:45:00|675.69|675.19|675.99|675.49|676.09|675.59|675.69|675.19|0
1615337400000|2021-03-10 00:50:00|675.89|675.39|675.89|675.39|675.89|675.39|675.69|675.19|0
1615337700000|2021-03-10 00:55:00|675.79|675.29|675.59|675.09|675.79|675.29|675.59|675.09|0
1615338000000|2021-03-10 01:00:00|675.49|674.99|676.09|675.59|676.09|675.59|675.39|674.89|0
1615338300000|2021-03-10 01:05:00|675.99|675.49|676.19|675.69|676.39|675.89|675.99|675.49|0
1615338600000|2021-03-10 01:10:00|676.09|675.59|676.39|675.89|676.39|675.89|676.09|675.59|0
1615338900000|2021-03-10 01:15:00|676.49|675.99|676.29|675.79|676.59|676.09|676.29|675.79|0
1615339200000|2021-03-10 01:20:00|676.19|675.69|675.89|675.39|676.39|675.89|675.89|675.39|0
1615339500000|2021-03-10 01:25:00|675.79|675.29|676.09|675.59|676.09|675.59|675.69|675.19|0
1615339800000|2021-03-10 01:30:00|675.99|675.49|674.99|674.49|676.09|675.59|674.89|674.39|0
1615340100000|2021-03-10 01:35:00|675.09|674.59|674.99|674.49|675.19|674.69|674.89|674.39|0
1615340400000|2021-03-10 01:40:00|675.09|674.59|675.19|674.69|675.39|674.89|674.89|674.39|0
1615340700000|2021-03-10 01:45:00|675.09|674.59|675.39|674.89|675.39|674.89|674.89|674.39|0
1615341000000|2021-03-10 01:50:00|675.49|674.99|675.19|674.69|675.49|674.99|675.19|674.69|0
1615341300000|2021-03-10 01:55:00|675.09|674.59|674.89|674.39|675.19|674.69|674.79|674.29|0
1615341600000|2021-03-10 02:00:00|674.79|674.29|674.99|674.49|674.99|674.49|674.79|674.29|0
1615341900000|2021-03-10 02:05:00|674.89|674.39|674.49|673.99|674.89|674.39|674.49|673.99|0
1615342200000|2021-03-10 02:10:00|674.59|674.09|674.69|674.19|674.89|674.39|674.49|673.99|0
1615342500000|2021-03-10 02:15:00|674.79|674.29|674.69|674.19|674.89|674.39|674.59|674.09|0
1615342800000|2021-03-10 02:20:00|674.79|674.29|674.89|674.39|675.09|674.59|674.69|674.19|0
1615343100000|2021-03-10 02:25:00|674.99|674.49|674.89|674.39|675.09|674.59|674.89|674.39|0
1615343400000|2021-03-10 02:30:00|674.79|674.29|674.89|674.39|674.99|674.49|674.59|674.09|0
1615343700000|2021-03-10 02:35:00|674.79|674.29|674.59|674.09|674.89|674.39|674.59|674.09|0
1615344000000|2021-03-10 02:40:00|674.69|674.19|674.89|674.39|675.09|674.59|674.49|673.99|0
1615344300000|2021-03-10 02:45:00|674.99|674.49|675.19|674.69|675.19|674.69|674.89|674.39|0
1615344600000|2021-03-10 02:50:00|675.09|674.59|675.39|674.89|675.39|674.89|674.99|674.49|0
1615344900000|2021-03-10 02:55:00|675.19|674.69|675.39|674.89|675.49|674.99|675.19|674.69|0
1615345200000|2021-03-10 03:00:00|675.29|674.79|675.49|674.99|675.69|675.19|675.29|674.79|0
1615345500000|2021-03-10 03:05:00|675.39|674.89|675.49|674.99|675.49|674.99|675.29|674.79|0
1615345800000|2021-03-10 03:10:00|675.39|674.89|675.69|675.19|675.69|675.19|675.29|674.79|0
1615346100000|2021-03-10 03:15:00|675.59|675.09|675.29|674.79|675.69|675.19|675.29|674.79|0
1615346400000|2021-03-10 03:20:00|675.39|674.89|675.49|674.99|675.49|674.99|675.29|674.79|0
1615346700000|2021-03-10 03:25:00|675.39|674.89|675.19|674.69|675.49|674.99|674.99|674.49|0
1615347000000|2021-03-10 03:30:00|675.09|674.59|675.19|674.69|675.39|674.89|674.99|674.49|0
1615347300000|2021-03-10 03:35:00|675.29|674.79|675.19|674.69|675.39|674.89|675.09|674.59|0
1615347600000|2021-03-10 03:40:00|675.09|674.59|675.19|674.69|675.39|674.89|675.09|674.59|0
1615347900000|2021-03-10 03:45:00|675.09|674.59|675.19|674.69|675.19|674.69|674.99|674.49|0
1615348200000|2021-03-10 03:50:00|675.09|674.59|675.19|674.69|675.19|674.69|675.09|674.59|0
1615348500000|2021-03-10 03:55:00|675.09|674.59|675.19|674.69|675.19|674.69|674.99|674.49|0
1615348800000|2021-03-10 04:00:00|675.09|674.59|674.69|674.19|675.19|674.69|674.69|674.19|0
1615349100000|2021-03-10 04:05:00|674.79|674.29|674.49|673.99|674.79|674.29|674.49|673.99|0
1615349400000|2021-03-10 04:10:00|674.69|674.19|674.59|674.09|674.69|674.19|674.59|674.09|0
1615349700000|2021-03-10 04:15:00|674.69|674.19|674.69|674.19|674.79|674.29|674.59|674.09|0
1615350300000|2021-03-10 04:25:00|674.59|674.09|674.59|674.09|674.59|674.09|674.59|674.09|0
1615350600000|2021-03-10 04:30:00|674.69|674.19|675.29|674.79|675.39|674.89|674.59|674.09|0
1615350900000|2021-03-10 04:35:00|675.39|674.89|675.59|675.09|675.59|675.09|675.29|674.79|0
1615351200000|2021-03-10 04:40:00|675.69|675.19|675.59|675.09|675.79|675.29|675.39|674.89|0
1615351500000|2021-03-10 04:45:00|675.69|675.19|675.59|675.09|675.79|675.29|675.39|674.89|0
1615351800000|2021-03-10 04:50:00|675.49|674.99|675.29|674.79|675.59|675.09|675.29|674.79|0
1615352100000|2021-03-10 04:55:00|675.19|674.69|675.29|674.79|675.29|674.79|675.09|674.59|0
1615352400000|2021-03-10 05:00:00|675.19|674.69|674.59|674.09|675.29|674.79|674.39|673.89|0
1615352700000|2021-03-10 05:05:00|674.49|673.99|674.39|673.89|674.59|674.09|674.39|673.89|0
1615353000000|2021-03-10 05:10:00|674.29|673.79|674.49|673.99|674.49|673.99|674.19|673.69|0
1615353300000|2021-03-10 05:15:00|674.39|673.89|674.69|674.19|674.69|674.19|674.39|673.89|0
1615353600000|2021-03-10 05:20:00|674.59|674.09|674.69|674.19|674.89|674.39|674.49|673.99|0
1615353900000|2021-03-10 05:25:00|674.59|674.09|674.59|674.09|674.69|674.19|674.49|673.99|0
1615354200000|2021-03-10 05:30:00|674.69|674.19|674.89|674.39|675.19|674.69|674.59|674.09|0
1615354500000|2021-03-10 05:35:00|674.99|674.49|675.09|674.59|675.19|674.69|674.89|674.39|0
1615354800000|2021-03-10 05:40:00|675.19|674.69|674.99|674.49|675.19|674.69|674.89|674.39|0
1615355100000|2021-03-10 05:45:00|675.09|674.59|674.99|674.49|675.19|674.69|674.99|674.49|0
1615355400000|2021-03-10 05:50:00|674.89|674.39|674.89|674.39|674.99|674.49|674.69|674.19|0
1615355700000|2021-03-10 05:55:00|674.79|674.29|674.99|674.49|675.09|674.59|674.69|674.19|0
1615356000000|2021-03-10 06:00:00|674.89|674.39|675.19|674.69|675.39|674.89|674.89|674.39|0
1615356300000|2021-03-10 06:05:00|675.29|674.79|674.99|674.49|675.39|674.89|674.99|674.49|0
1615356600000|2021-03-10 06:10:00|674.89|674.39|674.69|674.19|674.89|674.39|674.69|674.19|0
1615356900000|2021-03-10 06:15:00|674.79|674.29|674.49|673.99|674.89|674.39|674.49|673.99|0
1615357200000|2021-03-10 06:20:00|674.39|673.89|674.19|673.69|674.39|673.89|674.19|673.69|0
1615357500000|2021-03-10 06:25:00|674.29|673.79|674.39|673.89|674.39|673.89|674.29|673.79|0
1615357800000|2021-03-10 06:30:00|674.29|673.79|674.19|673.69|674.39|673.89|673.99|673.49|0
1615358100000|2021-03-10 06:35:00|674.09|673.59|674.09|673.59|674.39|673.89|673.99|673.49|0
1615358400000|2021-03-10 06:40:00|674.19|673.69|674.39|673.89|674.39|673.89|674.09|673.59|0
1615358700000|2021-03-10 06:45:00|674.29|673.79|673.99|673.49|674.39|673.89|673.99|673.49|0
1615359000000|2021-03-10 06:50:00|674.09|673.59|674.39|673.89|674.39|673.89|674.09|673.59|0
1615359300000|2021-03-10 06:55:00|674.29|673.79|674.29|673.79|674.39|673.89|674.19|673.69|0
1615359600000|2021-03-10 07:00:00|674.39|673.89|674.29|673.99|674.39|674.09|672.79|672.49|278
1615359900000|2021-03-10 07:05:00|674.19|673.89|674.29|673.99|674.29|673.99|673.79|673.49|62
1615360200000|2021-03-10 07:10:00|674.39|674.09|674.19|673.89|674.69|674.39|673.99|673.69|81
1615360500000|2021-03-10 07:15:00|674.29|673.99|674.69|674.39|674.89|674.59|674.19|673.89|107
1615360800000|2021-03-10 07:20:00|674.79|674.49|675.19|674.89|675.19|674.89|674.59|674.29|61
1615361100000|2021-03-10 07:25:00|675.09|674.79|674.79|674.49|675.49|675.19|674.79|674.49|74
1615361400000|2021-03-10 07:30:00|674.69|674.39|674.39|674.09|674.79|674.49|674.39|674.09|53
1615361700000|2021-03-10 07:35:00|674.49|674.19|674.79|674.49|674.89|674.59|673.99|673.69|86
1615362000000|2021-03-10 07:40:00|674.69|674.39|674.89|674.59|675.19|674.89|674.69|674.39|69
1615362300000|2021-03-10 07:45:00|674.79|674.49|674.59|674.29|674.89|674.59|674.49|674.19|55
1615362600000|2021-03-10 07:50:00|674.49|674.19|674.29|673.99|674.59|674.29|674.29|673.99|63
1615362900000|2021-03-10 07:55:00|674.39|674.09|674.89|674.59|674.89|674.59|674.19|673.89|151
1615363200000|2021-03-10 08:00:00|674.79|674.69|674.99|674.89|675.79|675.69|674.49|674.39|725
1615363500000|2021-03-10 08:05:00|674.89|674.79|673.89|673.79|674.99|674.89|673.29|673.19|629
1615363800000|2021-03-10 08:10:00|673.79|673.69|673.89|673.79|674.09|673.99|673.49|673.39|417
1615364100000|2021-03-10 08:15:00|673.79|673.69|674.59|674.49|674.99|674.89|673.79|673.69|260
1615364400000|2021-03-10 08:20:00|674.69|674.59|675.09|674.99|675.29|675.19|674.49|674.39|189
1615364700000|2021-03-10 08:25:00|675.19|675.09|674.69|674.59|675.19|675.09|674.39|674.29|179
1615365000000|2021-03-10 08:30:00|674.59|674.49|675.49|675.39|675.49|675.39|674.39|674.29|186
1615365300000|2021-03-10 08:35:00|675.39|675.29|675.69|675.59|675.79|675.69|675.29|675.19|141
1615365600000|2021-03-10 08:40:00|675.65|675.55|676.75|676.65|676.75|676.65|675.55|675.45|106
1615365900000|2021-03-10 08:45:00|676.65|676.55|676.55|676.45|676.75|676.65|675.95|675.85|84
1615366200000|2021-03-10 08:50:00|676.65|676.55|676.15|676.05|676.65|676.55|675.95|675.85|149
1615366500000|2021-03-10 08:55:00|676.05|675.95|676.35|676.25|676.45|676.35|676.05|675.95|114
1615366800000|2021-03-10 09:00:00|676.25|676.15|675.75|675.65|676.65|676.55|675.55|675.45|85
1615367100000|2021-03-10 09:05:00|675.65|675.55|676.55|676.45|676.65|676.55|675.65|675.55|146
1615367400000|2021-03-10 09:10:00|676.65|676.55|676.25|676.15|676.65|676.55|675.95|675.85|80
1615367700000|2021-03-10 09:15:00|676.35|676.25|676.25|676.15|676.55|676.45|676.15|676.05|49
1615368000000|2021-03-10 09:20:00|676.15|676.05|676.25|676.15|676.35|676.25|675.95|675.85|66
1615368300000|2021-03-10 09:25:00|676.15|676.05|676.35|676.25|676.55|676.45|675.95|675.85|80
1615368600000|2021-03-10 09:30:00|676.45|676.35|676.45|676.35|676.65|676.55|676.25|676.15|103
1615368900000|2021-03-10 09:35:00|676.35|676.25|676.65|676.55|677.05|676.95|676.35|676.25|118
1615369200000|2021-03-10 09:40:00|676.55|676.45|676.35|676.25|676.75|676.65|676.15|676.05|84
1615369500000|2021-03-10 09:45:00|676.25|676.15|675.65|675.55|676.35|676.25|675.55|675.45|93
1615369800000|2021-03-10 09:50:00|675.75|675.65|675.95|675.85|675.95|675.85|675.25|675.15|97
1615370100000|2021-03-10 09:55:00|675.85|675.75|675.85|675.75|676.15|676.05|675.65|675.55|63
1615370400000|2021-03-10 10:00:00|675.95|675.85|675.95|675.85|676.05|675.95|675.65|675.55|77
1615370700000|2021-03-10 10:05:00|675.85|675.75|676.35|676.25|676.45|676.35|675.85|675.75|46
1615371000000|2021-03-10 10:10:00|676.45|676.35|676.25|676.15|676.45|676.35|676.05|675.95|37
1615371300000|2021-03-10 10:15:00|676.35|676.25|676.75|676.65|676.75|676.65|676.15|676.05|33
1615371600000|2021-03-10 10:20:00|676.65|676.55|676.95|676.85|676.95|676.85|676.45|676.35|103
1615371900000|2021-03-10 10:25:00|677.05|676.95|676.45|676.35|677.05|676.95|676.35|676.25|93
1615372200000|2021-03-10 10:30:00|676.55|676.45|675.75|675.65|676.55|676.45|675.55|675.45|68
1615372500000|2021-03-10 10:35:00|675.65|675.55|675.75|675.65|676.15|676.05|675.55|675.45|75
1615372800000|2021-03-10 10:40:00|675.65|675.55|676.15|676.05|676.25|676.15|675.65|675.55|59
1615373100000|2021-03-10 10:45:00|676.25|676.15|676.15|676.05|676.35|676.25|675.95|675.85|48
1615373400000|2021-03-10 10:50:00|676.25|676.15|676.15|676.05|676.25|676.15|675.95|675.85|64
1615373700000|2021-03-10 10:55:00|676.05|675.95|676.15|676.05|676.35|676.25|675.95|675.85|53
1615374000000|2021-03-10 11:00:00|676.05|675.95|676.25|676.15|676.35|676.25|675.75|675.65|107
1615374300000|2021-03-10 11:05:00|676.15|676.05|676.65|676.55|676.65|676.55|676.15|676.05|25
1615374600000|2021-03-10 11:10:00|676.55|676.45|676.55|676.45|676.85|676.75|676.45|676.35|107
1615374900000|2021-03-10 11:15:00|676.45|676.35|676.35|676.25|676.55|676.45|676.25|676.15|84
1615375200000|2021-03-10 11:20:00|676.25|676.15|675.85|675.75|676.35|676.25|675.85|675.75|42
1615375500000|2021-03-10 11:25:00|675.75|675.65|675.65|675.55|676.15|676.05|675.25|675.15|207
1615375800000|2021-03-10 11:30:00|675.75|675.65|675.45|675.35|675.75|675.65|675.35|675.25|48
1615376100000|2021-03-10 11:35:00|675.55|675.45|675.85|675.75|675.95|675.85|675.45|675.35|68
1615376400000|2021-03-10 11:40:00|675.75|675.65|675.35|675.25|675.95|675.85|675.25|675.15|70
1615376700000|2021-03-10 11:45:00|675.25|675.15|675.15|675.05|675.65|675.55|675.15|675.05|76
1615377000000|2021-03-10 11:50:00|675.05|674.95|675.75|675.65|675.85|675.75|675.05|674.95|114
1615377300000|2021-03-10 11:55:00|675.65|675.55|676.15|676.05|676.25|676.15|675.65|675.55|89
1615377600000|2021-03-10 12:00:00|676.05|675.95|676.35|676.25|676.35|676.25|675.95|675.85|45
1615377900000|2021-03-10 12:05:00|676.45|676.35|676.05|675.95|676.45|676.35|676.05|675.95|46
1615378200000|2021-03-10 12:10:00|676.15|676.05|676.65|676.55|676.65|676.55|676.15|676.05|67
1615378500000|2021-03-10 12:15:00|676.55|676.45|676.55|676.45|676.95|676.85|676.45|676.35|137
1615378800000|2021-03-10 12:20:00|676.65|676.55|676.65|676.55|676.75|676.65|676.25|676.15|96
1615379100000|2021-03-10 12:25:00|676.75|676.65|676.75|676.65|676.95|676.85|676.45|676.35|53
1615379400000|2021-03-10 12:30:00|676.65|676.55|676.45|676.35|676.75|676.65|676.35|676.25|19
1615379700000|2021-03-10 12:35:00|676.55|676.45|676.65|676.55|676.85|676.75|676.35|676.25|153
1615380000000|2021-03-10 12:40:00|676.7|676.6|676.5|676.4|676.9|676.8|676.3|676.2|54
1615380300000|2021-03-10 12:45:00|676.4|676.3|676.9|676.8|676.9|676.8|676.3|676.2|41
1615380600000|2021-03-10 12:50:00|676.8|676.7|676.6|676.5|676.9|676.8|676.5|676.4|43
1615380900000|2021-03-10 12:55:00|676.5|676.4|676.9|676.8|676.9|676.8|676.3|676.2|60
1615381200000|2021-03-10 13:00:00|676.8|676.7|676.7|676.6|677|676.9|676.6|676.5|99
1615381500000|2021-03-10 13:05:00|676.6|676.5|676.5|676.4|676.8|676.7|676.2|676.1|69
1615381800000|2021-03-10 13:10:00|676.6|676.5|676.5|676.4|676.7|676.6|676.4|676.3|44
1615382100000|2021-03-10 13:15:00|676.4|676.3|676.2|676.1|676.5|676.4|676|675.9|80
1615382400000|2021-03-10 13:20:00|676.1|676|676.1|676|676.3|676.2|676|675.9|59
1615382700000|2021-03-10 13:25:00|676.2|676.1|676|675.9|676.3|676.2|676|675.9|33
1615383000000|2021-03-10 13:30:00|675.9|675.8|678.2|678.1|678.3|678.2|675.9|675.8|603
1615383300000|2021-03-10 13:35:00|678.3|678.2|677.6|677.5|678.3|678.2|677|676.9|400
1615383600000|2021-03-10 13:40:00|677.5|677.4|677.5|677.4|677.8|677.7|677.2|677.1|169
1615383900000|2021-03-10 13:45:00|677.6|677.5|677.9|677.8|678|677.9|677.3|677.2|127
1615384200000|2021-03-10 13:50:00|678|677.9|678.3|678.2|678.4|678.3|677.8|677.7|121
1615384500000|2021-03-10 13:55:00|678.2|678.1|678.5|678.4|678.6|678.5|678.1|678|136
1615384800000|2021-03-10 14:00:00|678.6|678.5|678.6|678.5|678.8|678.7|678|677.9|177
1615385100000|2021-03-10 14:05:00|678.7|678.6|679.5|679.4|679.5|679.4|678.6|678.5|231
1615385400000|2021-03-10 14:10:00|679.6|679.5|680|679.9|680.1|680|679.4|679.3|260
1615385700000|2021-03-10 14:15:00|679.9|679.8|680.4|680.3|680.5|680.4|679.8|679.7|365
1615386000000|2021-03-10 14:20:00|680.5|680.4|680.9|680.8|680.9|680.8|680.2|680.1|199
1615386300000|2021-03-10 14:25:00|680.8|680.7|680.3|680.2|681.1|681|680.2|680.1|271
1615386600000|2021-03-10 14:30:00|680.4|680.3|679.3|679.2|680.7|680.6|679.1|679|622
1615386900000|2021-03-10 14:35:00|679.2|679.1|678.9|678.8|679.3|679.2|678.5|678.4|417
1615387200000|2021-03-10 14:40:00|678.8|678.7|679.8|679.7|680.1|680|678.5|678.4|425
1615387500000|2021-03-10 14:45:00|679.9|679.8|679.7|679.6|680.2|680.1|679|678.9|285
1615387800000|2021-03-10 14:50:00|679.6|679.5|681.3|681.2|681.3|681.2|679.6|679.5|312
1615388100000|2021-03-10 14:55:00|681.2|681.1|679.9|679.8|681.5|681.4|679.8|679.7|397
1615388400000|2021-03-10 15:00:00|680|679.9|680.1|680|680.3|680.2|679.3|679.2|241
1615388700000|2021-03-10 15:05:00|680.2|680.1|679.9|679.8|680.9|680.8|679.9|679.8|294
1615389000000|2021-03-10 15:10:00|679.81|679.71|679.41|679.31|680.41|680.31|679.01|678.91|214
1615389300000|2021-03-10 15:15:00|679.51|679.41|679.51|679.41|679.91|679.81|679.31|679.21|160
1615389600000|2021-03-10 15:20:00|679.61|679.51|678.61|678.51|679.71|679.61|678.21|678.11|266
1615389900000|2021-03-10 15:25:00|678.51|678.41|677.21|677.11|678.61|678.51|677.01|676.91|362
1615390200000|2021-03-10 15:30:00|677.11|677.01|678.71|678.61|678.71|678.61|677.01|676.91|209
1615390500000|2021-03-10 15:35:00|678.81|678.71|677.71|677.61|678.81|678.71|677.71|677.61|207
1615390800000|2021-03-10 15:40:00|677.81|677.71|678.91|678.81|678.91|678.81|677.51|677.41|192
1615391100000|2021-03-10 15:45:00|679.01|678.91|679.11|679.01|679.41|679.31|678.71|678.61|276
1615391400000|2021-03-10 15:50:00|679.01|678.91|678.51|678.41|679.11|679.01|677.81|677.71|162
1615391700000|2021-03-10 15:55:00|678.61|678.51|678.51|678.41|678.71|678.61|677.91|677.81|137
1615392000000|2021-03-10 16:00:00|678.61|678.51|678.91|678.81|679.21|679.11|678.51|678.41|200
1615392300000|2021-03-10 16:05:00|678.71|678.61|678.51|678.41|679.11|679.01|678.41|678.31|215
1615392600000|2021-03-10 16:10:00|678.41|678.31|678.81|678.71|679.01|678.91|678.31|678.21|170
1615392900000|2021-03-10 16:15:00|678.91|678.81|678.51|678.41|679.01|678.91|678.11|678.01|236
1615393200000|2021-03-10 16:20:00|678.61|678.51|678.51|678.41|678.81|678.71|678.11|678.01|191
1615393500000|2021-03-10 16:25:00|678.41|678.31|678.81|678.71|679.11|679.01|678.31|678.21|239
1615393800000|2021-03-10 16:30:00|678.91|678.61|678.41|678.11|679.11|678.81|678.41|678.11|465
1615394100000|2021-03-10 16:35:00|678.31|678.01|678.81|678.51|678.81|678.51|678.31|678.01|304
1615394400000|2021-03-10 16:40:00|678.71|678.41|677.41|677.11|678.81|678.51|677.41|677.11|143
1615394700000|2021-03-10 16:45:00|677.31|677.01|678.11|677.81|678.31|678.01|677.31|677.01|75
1615395000000|2021-03-10 16:50:00|678.21|677.91|679.11|678.81|679.11|678.81|678.21|677.91|99
1615395300000|2021-03-10 16:55:00|679.31|679.01|679.41|679.11|679.81|679.51|679.21|678.91|253
1615395600000|2021-03-10 17:00:00|679.51|679.21|679.41|679.11|679.61|679.31|679.01|678.71|43
1615395900000|2021-03-10 17:05:00|679.31|679.01|678.71|678.41|679.51|679.21|678.61|678.31|66
1615396200000|2021-03-10 17:10:00|678.61|678.31|679.01|678.71|679.21|678.91|678.61|678.31|67
1615396500000|2021-03-10 17:15:00|678.91|678.61|678.91|678.61|679.31|679.01|678.61|678.31|48
1615396800000|2021-03-10 17:20:00|678.81|678.51|678.81|678.51|679.01|678.71|678.51|678.21|32
1615397100000|2021-03-10 17:25:00|678.91|678.61|678.11|677.81|678.91|678.61|677.81|677.51|63
1615397400000|2021-03-10 17:30:00|678.21|677.91|678.61|678.31|678.81|678.51|678.11|677.81|35
1615397700000|2021-03-10 17:35:00|678.71|678.41|677.41|677.11|678.71|678.41|677.31|677.01|98
1615398000000|2021-03-10 17:40:00|677.51|677.21|677.91|677.61|678.01|677.71|677.41|677.11|42
1615398300000|2021-03-10 17:45:00|678.01|677.71|678.71|678.41|678.91|678.61|678.01|677.71|48
1615398600000|2021-03-10 17:50:00|678.81|678.51|678.51|678.21|678.81|678.51|678.21|677.91|81
1615398900000|2021-03-10 17:55:00|678.41|678.11|678.31|678.01|678.51|678.21|678.11|677.81|48
1615399200000|2021-03-10 18:00:00|678.41|678.11|678.11|677.81|678.51|678.21|676.91|676.61|94
1615399500000|2021-03-10 18:05:00|678.01|677.71|678.61|678.31|678.61|678.31|677.41|677.11|47
1615399800000|2021-03-10 18:10:00|678.71|678.41|678.41|678.11|678.81|678.51|678.31|678.01|20
1615400100000|2021-03-10 18:15:00|678.51|678.21|678.11|677.81|678.51|678.21|677.61|677.31|14
1615400400000|2021-03-10 18:20:00|678.01|677.71|678.21|677.91|678.41|678.11|678.01|677.71|9
1615400700000|2021-03-10 18:25:00|678.11|677.81|678.61|678.31|678.61|678.31|678.01|677.71|24
1615401000000|2021-03-10 18:30:00|678.71|678.41|677.91|677.61|678.81|678.51|677.81|677.51|21
1615401300000|2021-03-10 18:35:00|678.01|677.71|677.71|677.41|678.21|677.91|677.41|677.11|33
1615401600000|2021-03-10 18:40:00|677.61|677.31|677.91|677.61|678.21|677.91|677.61|677.31|2
1615401900000|2021-03-10 18:45:00|678.01|677.71|678.01|677.71|678.01|677.71|677.41|677.11|14
1615402200000|2021-03-10 18:50:00|678.11|677.81|678.21|677.91|678.31|678.01|677.81|677.51|4
1615402500000|2021-03-10 18:55:00|678.31|678.01|678.11|677.81|678.41|678.11|678.01|677.71|20
1615402800000|2021-03-10 19:00:00|678.01|677.71|678.41|678.11|678.41|678.11|677.81|677.51|10
1615403100000|2021-03-10 19:05:00|678.31|678.01|678.31|678.01|678.61|678.31|678.21|677.91|6
1615403400000|2021-03-10 19:10:00|678.41|678.11|678.81|678.51|678.81|678.51|678.41|678.11|5
1615403700000|2021-03-10 19:15:00|678.91|678.61|679.01|678.71|679.01|678.71|678.81|678.51|9
1615404000000|2021-03-10 19:20:00|678.91|678.61|678.51|678.21|678.91|678.61|678.41|678.11|20
1615404300000|2021-03-10 19:25:00|678.41|678.11|678.81|678.51|678.81|678.51|678.31|678.01|25
1615404600000|2021-03-10 19:30:00|678.71|678.41|678.71|678.41|678.91|678.61|678.71|678.41|26
1615404900000|2021-03-10 19:35:00|678.81|678.51|678.51|678.21|678.81|678.51|678.41|678.11|49
1615405200000|2021-03-10 19:40:00|678.41|678.11|678.41|678.11|678.51|678.21|678.31|678.01|18
1615405500000|2021-03-10 19:45:00|678.51|678.21|679.31|679.01|679.31|679.01|678.41|678.11|44
1615405800000|2021-03-10 19:50:00|679.21|678.91|679.21|678.91|679.31|679.01|679.11|678.81|22
1615406100000|2021-03-10 19:55:00|679.11|678.81|679.11|678.81|679.21|678.91|678.91|678.61|12
1615406400000|2021-03-10 20:00:00|679.01|678.71|678.41|678.11|679.21|678.91|678.31|678.01|11
1615406700000|2021-03-10 20:05:00|678.51|678.21|678.71|678.41|678.81|678.51|678.31|678.01|14
1615407000000|2021-03-10 20:10:00|678.61|678.31|678.51|678.21|678.81|678.51|678.41|678.11|12
1615407300000|2021-03-10 20:15:00|678.61|678.31|678.91|678.61|678.91|678.61|678.51|678.21|15
1615407600000|2021-03-10 20:20:00|679.01|678.71|679.01|678.71|679.11|678.81|678.81|678.51|40
1615407900000|2021-03-10 20:25:00|678.91|678.61|678.81|678.51|679.11|678.81|678.81|678.51|10
1615408200000|2021-03-10 20:30:00|678.91|678.61|678.51|678.21|678.91|678.61|678.41|678.11|18
1615408500000|2021-03-10 20:35:00|678.41|678.11|678.71|678.41|678.91|678.61|678.41|678.11|8
1615408800000|2021-03-10 20:40:00|678.61|678.31|678.81|678.51|678.91|678.61|678.61|678.31|5
1615409100000|2021-03-10 20:45:00|678.91|678.61|679.31|679.01|679.41|679.11|678.81|678.51|52
1615409400000|2021-03-10 20:50:00|679.41|679.11|678.71|678.41|679.41|679.11|678.71|678.41|38
1615409700000|2021-03-10 20:55:00|678.61|678.31|678.51|678.21|678.81|678.51|678.21|677.91|52
1615410000000|2021-03-10 21:00:00|678.71|678.41|679.21|678.71|679.31|678.81|678.31|677.81|1
1615410300000|2021-03-10 21:05:00|679.31|678.81|679.41|678.91|679.41|678.91|679.01|678.51|0
1615410600000|2021-03-10 21:10:00|679.51|679.01|679.71|679.21|679.71|679.21|679.41|678.91|0
1615410900000|2021-03-10 21:15:00|679.61|679.11|679.71|679.21|679.81|679.31|679.61|679.11|0
1615411500000|2021-03-10 21:25:00|679.61|679.11|679.61|679.11|679.71|679.21|679.61|679.11|0
1615411800000|2021-03-10 21:30:00|679.71|679.21|679.71|679.21|679.71|679.21|679.51|679.01|0
1615412100000|2021-03-10 21:35:00|679.81|679.31|679.81|679.31|679.81|679.31|679.71|679.21|0
1615412400000|2021-03-10 21:40:00|679.71|679.21|679.81|679.31|679.81|679.31|679.71|679.21|0
1615412700000|2021-03-10 21:45:00|679.71|679.21|679.71|679.21|679.81|679.31|679.71|679.21|0
1615413000000|2021-03-10 21:50:00|679.81|679.31|679.91|679.41|679.91|679.41|679.71|679.21|0
1615413300000|2021-03-10 21:55:00|680.01|679.51|680.01|679.51|680.01|679.51|679.91|679.41|0
1615413600000|2021-03-10 22:00:00|679.91|679.41|680.01|679.51|680.01|679.51|679.91|679.41|0
1615413900000|2021-03-10 22:05:00|679.91|679.41|679.91|679.41|680.01|679.51|679.91|679.41|0
1615414200000|2021-03-10 22:10:00|680.01|679.51|679.91|679.41|680.01|679.51|679.91|679.41|0
1615414500000|2021-03-10 22:15:00|680.01|679.51|680.01|679.51|680.01|679.51|680.01|679.51|0
1615414800000|2021-03-10 22:20:00|679.91|679.41|679.91|679.41|679.91|679.41|679.91|679.41|0
1615415400000|2021-03-10 22:30:00|680.01|679.51|679.91|679.41|680.01|679.51|679.91|679.41|0
1615416300000|2021-03-10 22:45:00|680.01|679.51|679.91|679.41|680.01|679.51|679.91|679.41|0
1615417200000|2021-03-10 23:00:00|680.01|679.51|679.91|679.41|680.11|679.61|679.61|679.11|0
1615417500000|2021-03-10 23:05:00|679.81|679.31|679.81|679.31|679.91|679.41|679.71|679.21|0
1615417800000|2021-03-10 23:10:00|679.91|679.41|679.81|679.31|679.91|679.41|679.71|679.21|0
1615418100000|2021-03-10 23:15:00|679.91|679.41|679.71|679.21|679.91|679.41|679.71|679.21|0
1615418400000|2021-03-10 23:20:00|679.81|679.31|679.51|679.01|679.81|679.31|679.51|679.01|0
1615418700000|2021-03-10 23:25:00|679.41|678.91|679.51|679.01|679.61|679.11|679.41|678.91|0
1615419000000|2021-03-10 23:30:00|679.61|679.11|679.01|678.51|679.61|679.11|678.91|678.41|0
1615419300000|2021-03-10 23:35:00|678.91|678.41|679.11|678.61|679.11|678.61|678.91|678.41|0
1615419600000|2021-03-10 23:40:00|679.01|678.51|679.11|678.61|679.11|678.61|679.01|678.51|0
1615419900000|2021-03-10 23:45:00|679.01|678.51|678.91|678.41|679.01|678.51|678.91|678.41|0
1615420200000|2021-03-10 23:50:00|678.81|678.31|678.61|678.11|678.81|678.31|678.61|678.11|0
1615420500000|2021-03-10 23:55:00|678.71|678.21|678.61|678.11|678.71|678.21|678.61|678.11|0
1615420800000|2021-03-11 00:00:00|678.71|678.21|678.81|678.31|679.01|678.51|678.61|678.11|0
1615421100000|2021-03-11 00:05:00|678.91|678.41|678.91|678.41|678.91|678.41|678.61|678.11|0
1615421400000|2021-03-11 00:10:00|678.81|678.31|678.71|678.21|678.91|678.41|678.71|678.21|0
1615421700000|2021-03-11 00:15:00|678.41|677.91|677.81|677.31|678.41|677.91|677.81|677.31|0
1615422000000|2021-03-11 00:20:00|677.91|677.41|678.01|677.51|678.01|677.51|677.81|677.31|0
1615422300000|2021-03-11 00:25:00|677.91|677.41|677.81|677.31|678.01|677.51|677.81|677.31|0
1615422600000|2021-03-11 00:30:00|677.91|677.41|678.01|677.51|678.01|677.51|677.81|677.31|0
1615422900000|2021-03-11 00:35:00|677.91|677.41|678.11|677.61|678.21|677.71|677.81|677.31|0
1615423200000|2021-03-11 00:40:00|678.01|677.51|677.81|677.31|678.11|677.61|677.81|677.31|0
1615423500000|2021-03-11 00:45:00|677.91|677.41|677.91|677.41|678.01|677.51|677.81|677.31|0
1615423800000|2021-03-11 00:50:00|678.01|677.51|677.51|677.01|678.01|677.51|677.41|676.91|0
1615424100000|2021-03-11 00:55:00|677.41|676.91|677.91|677.41|677.91|677.41|677.41|676.91|0
1615424400000|2021-03-11 01:00:00|677.81|677.31|677.81|677.31|677.91|677.41|677.71|677.21|0
1615424700000|2021-03-11 01:05:00|677.91|677.41|678.31|677.81|678.31|677.81|677.91|677.41|0
1615425000000|2021-03-11 01:10:00|678.41|677.91|678.31|677.81|678.41|677.91|678.31|677.81|0
1615425300000|2021-03-11 01:15:00|678.41|677.91|678.41|677.91|678.61|678.11|678.11|677.61|0
1615425600000|2021-03-11 01:20:00|678.31|677.81|678.41|677.91|678.61|678.11|678.31|677.81|0
1615425900000|2021-03-11 01:25:00|678.51|678.01|678.61|678.11|678.61|678.11|678.41|677.91|0
1615426200000|2021-03-11 01:30:00|678.51|678.01|678.31|677.81|678.81|678.31|678.31|677.81|0
1615426500000|2021-03-11 01:35:00|678.41|677.91|678.51|678.01|678.81|678.31|678.31|677.81|0
1615426800000|2021-03-11 01:40:00|678.61|678.11|678.31|677.81|678.61|678.11|678.31|677.81|0
1615427100000|2021-03-11 01:45:00|678.41|677.91|679.31|678.81|679.31|678.81|678.31|677.81|0
1615427400000|2021-03-11 01:50:00|679.21|678.71|679.31|678.81|679.51|679.01|679.11|678.61|0
1615427700000|2021-03-11 01:55:00|679.41|678.91|679.71|679.21|679.71|679.21|679.41|678.91|0
1615428000000|2021-03-11 02:00:00|679.61|679.11|679.71|679.21|679.71|679.21|679.51|679.01|0
1615428300000|2021-03-11 02:05:00|679.51|679.01|679.51|679.01|679.71|679.21|679.41|678.91|0
1615428600000|2021-03-11 02:10:00|679.41|678.91|679.41|678.91|679.51|679.01|679.41|678.91|0
1615428900000|2021-03-11 02:15:00|679.51|679.01|679.41|678.91|679.51|679.01|679.41|678.91|0
1615429200000|2021-03-11 02:20:00|679.51|679.01|679.61|679.11|679.71|679.21|679.51|679.01|0
1615429500000|2021-03-11 02:25:00|679.71|679.21|679.61|679.11|679.71|679.21|679.41|678.91|0
1615429800000|2021-03-11 02:30:00|679.51|679.01|679.61|679.11|679.71|679.21|679.51|679.01|0
1615430100000|2021-03-11 02:35:00|679.51|679.01|679.41|678.91|679.61|679.11|679.41|678.91|0
1615431000000|2021-03-11 02:50:00|679.51|679.01|679.61|679.11|679.61|679.11|679.41|678.91|0
1615431300000|2021-03-11 02:55:00|679.51|679.01|679.41|678.91|679.61|679.11|679.41|678.91|0
1615431600000|2021-03-11 03:00:00|679.51|679.01|679.41|678.91|679.61|679.11|679.41|678.91|0
1615431900000|2021-03-11 03:05:00|679.51|679.01|679.41|678.91|679.61|679.11|679.41|678.91|0
1615432200000|2021-03-11 03:10:00|679.51|679.01|679.61|679.11|679.61|679.11|679.41|678.91|0
1615432500000|2021-03-11 03:15:00|679.51|679.01|679.41|678.91|679.61|679.11|679.41|678.91|0
1615432800000|2021-03-11 03:20:00|679.51|679.01|679.41|678.91|679.51|679.01|679.41|678.91|0
1615433100000|2021-03-11 03:25:00|679.51|679.01|679.81|679.31|679.81|679.31|679.41|678.91|0
1615433400000|2021-03-11 03:30:00|679.71|679.21|679.41|678.91|679.81|679.31|679.41|678.91|0
1615433700000|2021-03-11 03:35:00|679.51|679.01|679.61|679.11|679.81|679.31|679.41|678.91|0
1615434000000|2021-03-11 03:40:00|679.51|679.01|679.41|678.91|679.61|679.11|679.41|678.91|0
1615434300000|2021-03-11 03:45:00|679.51|679.01|679.51|679.01|679.61|679.11|679.41|678.91|0
1615434600000|2021-03-11 03:50:00|679.41|678.91|679.41|678.91|679.51|679.01|679.31|678.81|0
1615434900000|2021-03-11 03:55:00|679.31|678.81|679.41|678.91|679.41|678.91|679.31|678.81|0
1615435200000|2021-03-11 04:00:00|679.31|678.81|679.31|678.81|679.41|678.91|679.31|678.81|0
1615435500000|2021-03-11 04:05:00|679.41|678.91|679.31|678.81|679.41|678.91|679.31|678.81|0
1615435800000|2021-03-11 04:10:00|679.21|678.71|679.11|678.61|679.21|678.71|679.11|678.61|0
1615436100000|2021-03-11 04:15:00|679.21|678.71|679.11|678.61|679.31|678.81|679.11|678.61|0
1615436400000|2021-03-11 04:20:00|679.21|678.71|679.11|678.61|679.31|678.81|679.11|678.61|0
1615436700000|2021-03-11 04:25:00|679.21|678.71|679.11|678.61|679.31|678.81|679.11|678.61|0
1615437000000|2021-03-11 04:30:00|679.21|678.71|679.31|678.81|679.31|678.81|679.11|678.61|0
1615437300000|2021-03-11 04:35:00|679.21|678.71|679.31|678.81|679.41|678.91|679.21|678.71|0
1615437600000|2021-03-11 04:40:00|679.41|678.91|679.31|678.81|679.51|679.01|679.31|678.81|0
1615437900000|2021-03-11 04:45:00|679.41|678.91|679.11|678.61|679.51|679.01|679.11|678.61|0
1615438200000|2021-03-11 04:50:00|679.21|678.71|679.11|678.61|679.31|678.81|679.11|678.61|0
1615438500000|2021-03-11 04:55:00|679.21|678.71|679.31|678.81|679.51|679.01|679.21|678.71|0
1615438800000|2021-03-11 05:00:00|679.21|678.71|679.41|678.91|679.51|679.01|679.11|678.61|0
1615439100000|2021-03-11 05:05:00|679.31|678.81|679.61|679.11|679.61|679.11|679.31|678.81|0
1615439400000|2021-03-11 05:10:00|679.51|679.01|679.51|679.01|679.61|679.11|679.41|678.91|0
1615439700000|2021-03-11 05:15:00|679.41|678.91|679.61|679.11|679.61|679.11|679.41|678.91|0
1615440000000|2021-03-11 05:20:00|679.51|679.01|679.61|679.11|679.61|679.11|679.41|678.91|0
1615440300000|2021-03-11 05:25:00|679.51|679.01|679.51|679.01|679.61|679.11|679.31|678.81|0
1615440600000|2021-03-11 05:30:00|679.61|679.11|679.61|679.11|679.61|679.11|679.51|679.01|0
1615440900000|2021-03-11 05:35:00|679.51|679.01|679.51|679.01|679.51|679.01|679.51|679.01|0
1615441200000|2021-03-11 05:40:00|679.41|678.91|679.31|678.81|679.51|679.01|679.31|678.81|0
1615441500000|2021-03-11 05:45:00|679.41|678.91|679.31|678.81|679.51|679.01|679.31|678.81|0
1615441800000|2021-03-11 05:50:00|679.51|679.01|679.31|678.81|679.51|679.01|679.31|678.81|0
1615442100000|2021-03-11 05:55:00|679.21|678.71|679.31|678.81|679.31|678.81|679.11|678.61|0
1615442400000|2021-03-11 06:00:00|679.21|678.71|679.31|678.81|679.31|678.81|679.01|678.51|0
1615442700000|2021-03-11 06:05:00|679.21|678.71|679.21|678.71|679.31|678.81|679.11|678.61|0
1615443000000|2021-03-11 06:10:00|679.31|678.81|679.01|678.51|679.31|678.81|679.01|678.51|0
1615443600000|2021-03-11 06:20:00|679.11|678.61|679.11|678.61|679.11|678.61|679.11|678.61|0
1615443900000|2021-03-11 06:25:00|679.21|678.71|679.51|679.01|679.61|679.11|679.21|678.71|0
1615444200000|2021-03-11 06:30:00|679.61|679.11|679.51|679.01|679.61|679.11|679.51|679.01|0
1615444800000|2021-03-11 06:40:00|679.61|679.11|679.81|679.31|679.81|679.31|679.61|679.11|0
1615445100000|2021-03-11 06:45:00|679.91|679.41|680.11|679.61|680.11|679.61|679.91|679.41|0
1615445400000|2021-03-11 06:50:00|680.01|679.51|680.01|679.51|680.01|679.51|679.81|679.31|0
1615445700000|2021-03-11 06:55:00|679.91|679.41|680.21|679.71|680.21|679.71|679.91|679.41|0
1615446000000|2021-03-11 07:00:00|680.71|680.41|681.61|681.31|681.61|681.31|680.31|680.01|171
1615446300000|2021-03-11 07:05:00|681.51|681.21|681.61|681.31|681.81|681.51|681.31|681.01|73
1615446600000|2021-03-11 07:10:00|681.51|681.21|682.11|681.81|682.31|682.01|681.51|681.21|97
1615446900000|2021-03-11 07:15:00|682.21|681.91|682.21|681.91|682.31|682.01|682.11|681.81|86
1615447200000|2021-03-11 07:20:00|682.11|681.81|681.61|681.31|682.31|682.01|681.61|681.31|101
1615447500000|2021-03-11 07:25:00|681.71|681.41|682.41|682.11|682.41|682.11|681.71|681.41|74
1615447800000|2021-03-11 07:30:00|682.51|682.21|682.11|681.81|682.51|682.21|682.01|681.71|112
1615448100000|2021-03-11 07:35:00|682.01|681.71|682.41|682.11|682.41|682.11|682.01|681.71|56
1615448400000|2021-03-11 07:40:00|682.31|682.01|682.31|682.01|682.41|682.11|682.31|682.01|9
1615448700000|2021-03-11 07:45:00|682.31|682.01|682.21|681.91|682.71|682.41|682.21|681.91|51
1615449000000|2021-03-11 07:50:00|682.31|682.01|682.61|682.31|682.71|682.41|682.31|682.01|38
1615449300000|2021-03-11 07:55:00|682.71|682.41|682.71|682.41|682.71|682.41|682.31|682.01|54
1615449600000|2021-03-11 08:00:00|682.61|682.51|683.01|682.91|683.31|683.21|681.91|681.81|609
1615449900000|2021-03-11 08:05:00|683.11|683.01|682.51|682.41|683.61|683.51|682.01|681.91|431
1615450200000|2021-03-11 08:10:00|682.41|682.31|681.11|681.01|682.61|682.51|681.01|680.91|238
1615450500000|2021-03-11 08:15:00|681.01|680.91|682.31|682.21|682.31|682.21|680.91|680.81|264
1615450800000|2021-03-11 08:20:00|682.21|682.11|682.51|682.41|682.51|682.41|681.81|681.71|122
1615451100000|2021-03-11 08:25:00|682.41|682.31|682.71|682.61|682.91|682.81|682.21|682.11|119
1615451400000|2021-03-11 08:30:00|682.61|682.51|681.61|681.51|682.71|682.61|681.51|681.41|174
1615451700000|2021-03-11 08:35:00|681.51|681.41|681.81|681.71|681.91|681.81|681.11|681.01|142
1615452000000|2021-03-11 08:40:00|681.84|681.74|682.04|681.94|682.24|682.14|681.54|681.44|92
1615452300000|2021-03-11 08:45:00|682.14|682.04|682.04|681.94|682.34|682.24|681.94|681.84|131
1615452600000|2021-03-11 08:50:00|682.14|682.04|682.54|682.44|682.64|682.54|681.74|681.64|70
1615452900000|2021-03-11 08:55:00|682.44|682.34|682.64|682.54|682.74|682.64|681.94|681.84|151
1615453200000|2021-03-11 09:00:00|682.54|682.44|682.64|682.54|683.14|683.04|682.24|682.14|122
1615453500000|2021-03-11 09:05:00|682.74|682.64|682.84|682.74|682.84|682.74|682.44|682.34|67
1615453800000|2021-03-11 09:10:00|682.74|682.64|683.04|682.94|683.14|683.04|682.74|682.64|114
1615454100000|2021-03-11 09:15:00|682.94|682.84|683.04|682.94|683.24|683.14|682.54|682.44|117
1615454400000|2021-03-11 09:20:00|683.14|683.04|682.74|682.64|683.14|683.04|682.74|682.64|56
1615454700000|2021-03-11 09:25:00|682.84|682.74|682.44|682.34|682.84|682.74|682.44|682.34|71
1615455000000|2021-03-11 09:30:00|682.34|682.24|682.64|682.54|682.74|682.64|682.14|682.04|109
1615455300000|2021-03-11 09:35:00|682.74|682.64|682.94|682.84|683.04|682.94|682.54|682.44|100
1615455600000|2021-03-11 09:40:00|682.84|682.74|682.94|682.84|683.04|682.94|682.74|682.64|61
1615455900000|2021-03-11 09:45:00|682.84|682.74|682.54|682.44|683.14|683.04|682.54|682.44|58
1615456200000|2021-03-11 09:50:00|682.64|682.54|682.94|682.84|683.04|682.94|682.44|682.34|180
1615456500000|2021-03-11 09:55:00|682.84|682.74|682.64|682.54|682.84|682.74|682.54|682.44|66
1615456800000|2021-03-11 10:00:00|682.74|682.64|682.84|682.74|682.84|682.74|682.64|682.54|57
1615457100000|2021-03-11 10:05:00|682.74|682.64|683.04|682.94|683.14|683.04|682.64|682.54|116
1615457400000|2021-03-11 10:10:00|683.14|683.04|682.14|682.04|683.14|683.04|682.14|682.04|104
1615457700000|2021-03-11 10:15:00|682.04|681.94|682.34|682.24|682.34|682.24|682.04|681.94|124
1615458000000|2021-03-11 10:20:00|682.24|682.14|682.64|682.54|682.64|682.54|682.24|682.14|88
1615458300000|2021-03-11 10:25:00|682.74|682.64|682.64|682.54|682.74|682.64|682.34|682.24|54
1615458600000|2021-03-11 10:30:00|682.54|682.44|682.64|682.54|682.94|682.84|682.54|682.44|131
1615458900000|2021-03-11 10:35:00|682.54|682.44|682.94|682.84|682.94|682.84|682.44|682.34|65
1615459200000|2021-03-11 10:40:00|683.04|682.94|682.74|682.64|683.14|683.04|682.64|682.54|79
1615459500000|2021-03-11 10:45:00|682.64|682.54|683.24|683.14|683.24|683.14|682.54|682.44|65
1615459800000|2021-03-11 10:50:00|683.14|683.04|683.74|683.64|683.84|683.74|683.14|683.04|166
1615460100000|2021-03-11 10:55:00|683.64|683.54|683.54|683.44|683.74|683.64|683.44|683.34|104
1615460400000|2021-03-11 11:00:00|683.64|683.54|683.24|683.14|683.74|683.64|683.24|683.14|103
1615460700000|2021-03-11 11:05:00|683.14|683.04|683.54|683.44|683.54|683.44|683.14|683.04|53
1615461000000|2021-03-11 11:10:00|683.44|683.34|683.64|683.54|683.74|683.64|683.24|683.14|87
1615461300000|2021-03-11 11:15:00|683.74|683.64|683.74|683.64|683.94|683.84|683.64|683.54|80
1615461600000|2021-03-11 11:20:00|683.64|683.54|683.14|683.04|683.84|683.74|683.14|683.04|121
1615461900000|2021-03-11 11:25:00|683.24|683.14|683.04|682.94|683.54|683.44|682.84|682.74|93
1615462200000|2021-03-11 11:30:00|682.94|682.84|683.14|683.04|683.14|683.04|682.84|682.74|44
1615462500000|2021-03-11 11:35:00|683.04|682.94|683.14|683.04|683.14|683.04|682.64|682.54|79
1615462800000|2021-03-11 11:40:00|683.04|682.94|682.84|682.74|683.14|683.04|682.74|682.64|45
1615463100000|2021-03-11 11:45:00|682.74|682.64|683.04|682.94|683.24|683.14|682.74|682.64|79
1615463400000|2021-03-11 11:50:00|682.94|682.84|682.84|682.74|683.34|683.24|682.74|682.64|221
1615463700000|2021-03-11 11:55:00|682.74|682.64|682.44|682.34|682.84|682.74|682.24|682.14|62
1615464000000|2021-03-11 12:00:00|682.34|682.24|682.14|682.04|682.34|682.24|681.94|681.84|151
1615464300000|2021-03-11 12:05:00|682.24|682.14|681.74|681.64|682.24|682.14|681.64|681.54|56
1615464600000|2021-03-11 12:10:00|681.84|681.74|682.04|681.94|682.24|682.14|681.84|681.74|42
1615464900000|2021-03-11 12:15:00|681.94|681.84|682.04|681.94|682.34|682.24|681.94|681.84|37
1615465200000|2021-03-11 12:20:00|682.14|682.04|682.34|682.24|682.54|682.44|682.04|681.94|84
1615465500000|2021-03-11 12:25:00|682.44|682.34|683.14|683.04|683.14|683.04|682.34|682.24|65
1615465800000|2021-03-11 12:30:00|683.24|683.14|682.54|682.44|683.24|683.14|682.54|682.44|55
1615466100000|2021-03-11 12:35:00|682.44|682.34|682.74|682.64|682.74|682.64|682.34|682.24|42
1615466400000|2021-03-11 12:40:00|682.84|682.74|683.04|682.94|683.14|683.04|682.74|682.64|66
1615466700000|2021-03-11 12:45:00|683.34|683.24|684.04|683.94|684.34|684.24|683.24|683.14|413
1615467000000|2021-03-11 12:50:00|684.14|684.04|683.84|683.74|684.34|684.24|683.74|683.64|103
1615467300000|2021-03-11 12:55:00|683.74|683.64|684.04|683.94|684.14|684.04|683.74|683.64|91
1615467600000|2021-03-11 13:00:00|684.14|684.04|684.74|684.64|684.84|684.74|684.04|683.94|136
1615467900000|2021-03-11 13:05:00|684.64|684.54|684.44|684.34|684.84|684.74|684.44|684.34|125
1615468200000|2021-03-11 13:10:00|684.34|684.24|683.54|683.44|684.54|684.44|683.54|683.44|149
1615468500000|2021-03-11 13:15:00|683.64|683.54|683.74|683.64|683.84|683.74|683.64|683.54|74
1615468800000|2021-03-11 13:20:00|683.64|683.54|683.34|683.24|683.74|683.64|683.24|683.14|46
1615469100000|2021-03-11 13:25:00|683.44|683.34|683.64|683.54|683.74|683.64|683.34|683.24|62
1615469400000|2021-03-11 13:30:00|683.54|683.44|683.74|683.64|683.84|683.74|683.44|683.34|114
1615469700000|2021-03-11 13:35:00|683.64|683.54|683.44|683.34|683.94|683.84|683.14|683.04|81
1615470000000|2021-03-11 13:40:00|683.54|683.44|683.94|683.84|683.94|683.84|683.24|683.14|69
1615470300000|2021-03-11 13:45:00|683.84|683.74|683.54|683.44|683.84|683.74|683.14|683.04|172
1615470600000|2021-03-11 13:50:00|683.44|683.34|683.74|683.64|683.84|683.74|683.24|683.14|76
1615470900000|2021-03-11 13:55:00|683.64|683.54|684.14|684.04|684.14|684.04|683.64|683.54|81
1615471200000|2021-03-11 14:00:00|684.04|683.94|683.94|683.84|684.34|684.24|683.74|683.64|116
1615471500000|2021-03-11 14:05:00|683.84|683.74|683.54|683.44|683.94|683.84|683.14|683.04|134
1615471800000|2021-03-11 14:10:00|683.64|683.54|683.34|683.24|683.64|683.54|683.14|683.04|102
1615472100000|2021-03-11 14:15:00|683.44|683.34|683.94|683.84|684.04|683.94|683.34|683.24|83
1615472400000|2021-03-11 14:20:00|684.04|683.94|684.04|683.94|684.24|684.14|683.74|683.64|90
1615472700000|2021-03-11 14:25:00|684.14|684.04|683.84|683.74|684.14|684.04|683.74|683.64|59
1615473000000|2021-03-11 14:30:00|683.94|683.84|683.94|683.84|684.24|684.14|683.34|683.24|226
1615473300000|2021-03-11 14:35:00|684.04|683.94|683.54|683.44|684.14|684.04|682.84|682.74|196
1615473600000|2021-03-11 14:40:00|683.64|683.54|682.54|682.44|683.84|683.74|682.44|682.34|309
1615473900000|2021-03-11 14:45:00|682.44|682.34|682.64|682.54|683.54|683.44|682.14|682.04|276
1615474200000|2021-03-11 14:50:00|682.54|682.44|683.04|682.94|683.14|683.04|682.44|682.34|195
1615474500000|2021-03-11 14:55:00|683.14|683.04|683.44|683.34|683.44|683.34|682.84|682.74|136
1615474800000|2021-03-11 15:00:00|683.54|683.44|683.84|683.74|684.34|684.24|683.44|683.34|293
1615475100000|2021-03-11 15:05:00|683.94|683.84|683.74|683.64|683.94|683.84|683.44|683.34|145
1615475400000|2021-03-11 15:10:00|683.71|683.61|683.01|682.91|683.91|683.81|683.01|682.91|144
1615475700000|2021-03-11 15:15:00|683.11|683.01|682.31|682.21|683.41|683.31|681.81|681.71|190
1615476000000|2021-03-11 15:20:00|682.41|682.31|683.01|682.91|683.31|683.21|682.01|681.91|156
1615476300000|2021-03-11 15:25:00|683.11|683.01|683.11|683.01|683.31|683.21|682.81|682.71|175
1615476600000|2021-03-11 15:30:00|683.21|683.11|683.21|683.11|683.51|683.41|682.81|682.71|201
1615476900000|2021-03-11 15:35:00|683.31|683.21|682.71|682.61|683.31|683.21|682.61|682.51|177
1615477200000|2021-03-11 15:40:00|682.81|682.71|683.31|683.21|683.41|683.31|682.71|682.61|160
1615477500000|2021-03-11 15:45:00|683.41|683.31|683.41|683.31|683.41|683.31|682.91|682.81|122
1615477800000|2021-03-11 15:50:00|683.31|683.21|683.21|683.11|683.41|683.31|683.01|682.91|147
1615478100000|2021-03-11 15:55:00|683.11|683.01|683.01|682.91|683.41|683.31|682.91|682.81|117
1615478400000|2021-03-11 16:00:00|683.11|683.01|682.91|682.81|683.11|683.01|682.81|682.71|89
1615478700000|2021-03-11 16:05:00|682.81|682.71|682.81|682.71|682.91|682.81|682.61|682.51|155
1615479000000|2021-03-11 16:10:00|682.91|682.81|683.21|683.11|683.31|683.21|682.81|682.71|209
1615479300000|2021-03-11 16:15:00|683.31|683.21|683.51|683.41|683.61|683.51|683.11|683.01|167
1615479600000|2021-03-11 16:20:00|683.61|683.51|683.81|683.71|684.01|683.91|683.51|683.41|266
1615479900000|2021-03-11 16:25:00|683.71|683.61|683.61|683.51|683.91|683.81|683.51|683.41|307
1615480200000|2021-03-11 16:30:00|683.71|683.31|683.61|683.31|683.81|683.51|683.21|682.91|613
1615480500000|2021-03-11 16:35:00|683.71|683.41|683.61|683.31|683.81|683.51|683.51|683.21|205
1615480800000|2021-03-11 16:40:00|683.51|683.21|683.51|683.21|683.71|683.41|683.41|683.11|56
1615481100000|2021-03-11 16:45:00|683.61|683.31|683.61|683.31|683.71|683.41|683.51|683.21|31
1615481400000|2021-03-11 16:50:00|683.71|683.41|683.61|683.31|683.71|683.41|683.51|683.21|29
1615481700000|2021-03-11 16:55:00|683.51|683.21|683.21|682.91|683.61|683.31|683.21|682.91|60
1615482000000|2021-03-11 17:00:00|683.31|683.01|683.41|683.11|683.51|683.21|683.21|682.91|37
1615482300000|2021-03-11 17:05:00|683.51|683.21|683.61|683.31|683.61|683.31|683.41|683.11|21
1615482600000|2021-03-11 17:10:00|683.71|683.41|683.61|683.31|683.81|683.51|683.51|683.21|39
1615482900000|2021-03-11 17:15:00|683.71|683.41|683.71|683.41|683.71|683.41|683.51|683.21|16
1615483200000|2021-03-11 17:20:00|683.61|683.31|683.61|683.31|683.71|683.41|683.61|683.31|8
1615483500000|2021-03-11 17:25:00|683.51|683.21|683.81|683.51|683.81|683.51|683.51|683.21|36
1615483800000|2021-03-11 17:30:00|683.91|683.61|683.71|683.41|683.91|683.61|683.61|683.31|20
1615484100000|2021-03-11 17:35:00|683.61|683.31|683.91|683.61|683.91|683.61|683.61|683.31|23
1615484400000|2021-03-11 17:40:00|683.81|683.51|683.61|683.31|684.01|683.71|683.51|683.21|145
1615484700000|2021-03-11 17:45:00|683.71|683.41|683.91|683.61|684.01|683.71|683.61|683.31|36
1615485000000|2021-03-11 17:50:00|683.81|683.51|683.61|683.31|683.81|683.51|683.51|683.21|77
1615485300000|2021-03-11 17:55:00|683.71|683.41|683.81|683.51|683.91|683.61|683.51|683.21|18
1615485600000|2021-03-11 18:00:00|683.71|683.41|684.01|683.71|684.01|683.71|683.61|683.31|21
1615485900000|2021-03-11 18:05:00|684.11|683.81|683.81|683.51|684.11|683.81|683.81|683.51|62
1615486200000|2021-03-11 18:10:00|683.71|683.41|683.81|683.51|684.11|683.81|683.61|683.31|16
1615486500000|2021-03-11 18:15:00|683.91|683.61|683.81|683.51|684.01|683.71|683.81|683.51|12
1615486800000|2021-03-11 18:20:00|683.71|683.41|683.71|683.41|683.81|683.51|683.71|683.41|10
1615487100000|2021-03-11 18:25:00|683.81|683.51|683.81|683.51|683.81|683.51|683.61|683.31|2
1615487400000|2021-03-11 18:30:00|683.91|683.61|683.51|683.21|683.91|683.61|683.41|683.11|7
1615487700000|2021-03-11 18:35:00|683.41|683.11|683.51|683.21|683.71|683.41|683.41|683.11|3
1615488000000|2021-03-11 18:40:00|683.61|683.31|683.41|683.11|683.61|683.31|683.41|683.11|7
1615488300000|2021-03-11 18:45:00|683.51|683.21|683.41|683.11|683.51|683.21|683.31|683.01|12
1615488600000|2021-03-11 18:50:00|683.31|683.01|683.41|683.11|683.41|683.11|683.21|682.91|14
1615488900000|2021-03-11 18:55:00|683.31|683.01|683.21|682.91|683.41|683.11|683.01|682.71|61
1615489200000|2021-03-11 19:00:00|683.11|682.81|683.61|683.31|683.81|683.51|683.11|682.81|34
1615489500000|2021-03-11 19:05:00|683.71|683.41|683.71|683.41|683.81|683.51|683.51|683.21|18
1615489800000|2021-03-11 19:10:00|683.61|683.31|683.81|683.51|683.91|683.61|683.61|683.31|25
1615490100000|2021-03-11 19:15:00|683.91|683.61|683.91|683.61|683.91|683.61|683.91|683.61|13
1615490400000|2021-03-11 19:20:00|684.01|683.71|684.21|683.91|684.21|683.91|684.01|683.71|24
1615490700000|2021-03-11 19:25:00|684.11|683.81|684.01|683.71|684.11|683.81|684.01|683.71|14
1615491000000|2021-03-11 19:30:00|684.11|683.81|684.01|683.71|684.11|683.81|684.01|683.71|8
1615491300000|2021-03-11 19:35:00|683.91|683.61|683.91|683.61|684.01|683.71|683.71|683.41|19
1615491600000|2021-03-11 19:40:00|684.01|683.71|683.91|683.61|684.11|683.81|683.91|683.61|22
1615491900000|2021-03-11 19:45:00|684.01|683.71|683.61|683.31|684.01|683.71|683.61|683.31|19
1615492200000|2021-03-11 19:50:00|683.71|683.41|683.71|683.41|683.81|683.51|683.61|683.31|22
1615492500000|2021-03-11 19:55:00|683.61|683.31|683.51|683.21|683.71|683.41|683.51|683.21|11
1615492800000|2021-03-11 20:00:00|683.41|683.11|683.61|683.31|683.61|683.31|683.41|683.11|42
1615493100000|2021-03-11 20:05:00|683.51|683.21|683.71|683.41|683.71|683.41|683.41|683.11|7
1615493400000|2021-03-11 20:10:00|683.61|683.31|683.31|683.01|683.61|683.31|683.31|683.01|10
1615493700000|2021-03-11 20:15:00|683.41|683.11|683.51|683.21|683.51|683.21|683.31|683.01|21
1615494000000|2021-03-11 20:20:00|683.41|683.11|683.51|683.21|683.51|683.21|683.41|683.11|19
1615494300000|2021-03-11 20:25:00|683.41|683.11|683.51|683.21|683.51|683.21|683.31|683.01|34
1615494600000|2021-03-11 20:30:00|683.41|683.11|683.21|682.91|683.51|683.21|683.21|682.91|18
1615494900000|2021-03-11 20:35:00|683.31|683.01|683.41|683.11|683.41|683.11|683.21|682.91|11
1615495200000|2021-03-11 20:40:00|683.51|683.21|683.51|683.21|683.51|683.21|683.41|683.11|6
1615495500000|2021-03-11 20:45:00|683.41|683.11|683.41|683.11|683.51|683.21|683.31|683.01|22
1615495800000|2021-03-11 20:50:00|683.31|683.01|683.31|683.01|683.41|683.11|683.11|682.81|56
1615496100000|2021-03-11 20:55:00|683.11|682.81|683.51|683.21|683.51|683.21|682.91|682.61|83
1615496400000|2021-03-11 21:00:00|683.31|682.81|683.01|682.51|683.41|682.91|682.91|682.41|0
1615496700000|2021-03-11 21:05:00|682.91|682.41|683.31|682.81|683.31|682.81|682.91|682.41|0
1615497000000|2021-03-11 21:10:00|683.21|682.71|683.11|682.61|683.21|682.71|683.01|682.51|0
1615497300000|2021-03-11 21:15:00|683.21|682.71|683.11|682.61|683.21|682.71|683.11|682.61|0
1615497600000|2021-03-11 21:20:00|683.21|682.71|683.11|682.61|683.21|682.71|683.11|682.61|0
1615497900000|2021-03-11 21:25:00|683.21|682.71|683.11|682.61|683.21|682.71|683.11|682.61|0
1615498200000|2021-03-11 21:30:00|683.01|682.51|682.91|682.41|683.11|682.61|682.81|682.31|0
1615498800000|2021-03-11 21:40:00|683.01|682.51|683.01|682.51|683.11|682.61|682.91|682.41|0
1615499100000|2021-03-11 21:45:00|682.91|682.41|682.91|682.41|683.01|682.51|682.91|682.41|0
1615499400000|2021-03-11 21:50:00|682.81|682.31|682.81|682.31|682.91|682.41|682.81|682.31|0
1615499700000|2021-03-11 21:55:00|682.71|682.21|682.91|682.41|682.91|682.41|682.61|682.11|0
1615500000000|2021-03-11 22:00:00|683.01|682.51|682.91|682.41|683.01|682.51|682.91|682.41|0
1615500300000|2021-03-11 22:05:00|683.01|682.51|683.01|682.51|683.01|682.51|683.01|682.51|0
1615500600000|2021-03-11 22:10:00|682.91|682.41|683.01|682.51|683.01|682.51|682.91|682.41|0
1615500900000|2021-03-11 22:15:00|682.91|682.41|683.01|682.51|683.01|682.51|682.91|682.41|0
1615501200000|2021-03-11 22:20:00|682.91|682.41|683.01|682.51|683.01|682.51|682.91|682.41|0
1615502700000|2021-03-11 22:45:00|683.11|682.61|683.11|682.61|683.11|682.61|683.01|682.51|0
1615503300000|2021-03-11 22:55:00|683.21|682.71|683.21|682.71|683.21|682.71|683.21|682.71|0
1615503600000|2021-03-11 23:00:00|683.11|682.61|683.51|683.01|683.61|683.11|683.11|682.61|0
1615503900000|2021-03-11 23:05:00|683.41|682.91|683.51|683.01|683.51|683.01|683.41|682.91|0
1615504200000|2021-03-11 23:10:00|683.61|683.11|683.91|683.41|683.91|683.41|683.61|683.11|0
1615504500000|2021-03-11 23:15:00|684.01|683.51|683.91|683.41|684.01|683.51|683.91|683.41|0
1615504800000|2021-03-11 23:20:00|684.01|683.51|684.01|683.51|684.01|683.51|683.91|683.41|0
1615505100000|2021-03-11 23:25:00|684.11|683.61|684.11|683.61|684.11|683.61|684.11|683.61|0
1615505400000|2021-03-11 23:30:00|684.01|683.51|684.41|683.91|684.41|683.91|684.01|683.51|0
1615505700000|2021-03-11 23:35:00|684.31|683.81|684.31|683.81|684.41|683.91|684.31|683.81|0
1615506000000|2021-03-11 23:40:00|684.41|683.91|684.21|683.71|684.41|683.91|684.21|683.71|0
1615506300000|2021-03-11 23:45:00|684.31|683.81|684.21|683.71|684.31|683.81|684.21|683.71|0
1615506600000|2021-03-11 23:50:00|684.11|683.61|684.01|683.51|684.21|683.71|683.91|683.41|0
1615506900000|2021-03-11 23:55:00|684.11|683.61|683.81|683.31|684.21|683.71|683.81|683.31|0
1615507200000|2021-03-12 00:00:00|683.71|683.21|684.31|683.81|684.31|683.81|683.71|683.21|0
1615507500000|2021-03-12 00:05:00|684.41|683.91|684.31|683.81|684.41|683.91|684.11|683.61|0
1615507800000|2021-03-12 00:10:00|684.21|683.71|683.91|683.41|684.31|683.81|683.81|683.31|0
1615508100000|2021-03-12 00:15:00|684.01|683.51|683.81|683.31|684.11|683.61|683.61|683.11|0
1615508400000|2021-03-12 00:20:00|683.71|683.21|683.41|682.91|683.81|683.31|683.41|682.91|0
1615508700000|2021-03-12 00:25:00|683.61|683.11|683.61|683.11|683.61|683.11|683.41|682.91|0
1615509000000|2021-03-12 00:30:00|683.41|682.91|683.31|682.81|683.41|682.91|683.31|682.81|0
1615509300000|2021-03-12 00:35:00|683.41|682.91|683.81|683.31|683.91|683.41|683.31|682.81|0
1615509600000|2021-03-12 00:40:00|683.91|683.41|683.91|683.41|684.11|683.61|683.91|683.41|0
1615509900000|2021-03-12 00:45:00|684.01|683.51|683.81|683.31|684.01|683.51|683.61|683.11|0
1615510200000|2021-03-12 00:50:00|683.91|683.41|683.81|683.31|683.91|683.41|683.81|683.31|0
1615510500000|2021-03-12 00:55:00|683.61|683.11|683.71|683.21|683.91|683.41|683.61|683.11|0
1615510800000|2021-03-12 01:00:00|683.61|683.11|684.01|683.51|684.11|683.61|683.61|683.11|0
1615511100000|2021-03-12 01:05:00|684.11|683.61|684.21|683.71|684.21|683.71|684.11|683.61|0
1615511400000|2021-03-12 01:10:00|684.31|683.81|684.11|683.61|684.41|683.91|684.11|683.61|0
1615511700000|2021-03-12 01:15:00|684.21|683.71|684.11|683.61|684.41|683.91|684.11|683.61|0
1615512000000|2021-03-12 01:20:00|684.21|683.71|683.91|683.41|684.21|683.71|683.91|683.41|0
1615512300000|2021-03-12 01:25:00|684.01|683.51|683.91|683.41|684.01|683.51|683.91|683.41|0
1615512600000|2021-03-12 01:30:00|683.81|683.31|683.81|683.31|683.91|683.41|683.61|683.11|0
1615512900000|2021-03-12 01:35:00|683.91|683.41|683.71|683.21|684.11|683.61|683.71|683.21|0
1615513200000|2021-03-12 01:40:00|683.81|683.31|683.81|683.31|683.81|683.31|683.61|683.11|0
1615513500000|2021-03-12 01:45:00|683.91|683.41|683.91|683.41|683.91|683.41|683.61|683.11|0
1615513800000|2021-03-12 01:50:00|683.81|683.31|683.61|683.11|683.91|683.41|683.61|683.11|0
1615514100000|2021-03-12 01:55:00|683.71|683.21|683.81|683.31|683.81|683.31|683.61|683.11|0
1615514400000|2021-03-12 02:00:00|683.71|683.21|683.81|683.31|683.91|683.41|683.61|683.11|0
1615514700000|2021-03-12 02:05:00|683.71|683.21|683.81|683.31|683.91|683.41|683.61|683.11|0
1615515000000|2021-03-12 02:10:00|683.71|683.21|684.11|683.61|684.11|683.61|683.71|683.21|0
1615515300000|2021-03-12 02:15:00|684.01|683.51|684.11|683.61|684.31|683.81|683.91|683.41|0
1615515600000|2021-03-12 02:20:00|684.01|683.51|683.41|682.91|684.11|683.61|683.41|682.91|0
1615515900000|2021-03-12 02:25:00|683.31|682.81|682.91|682.41|683.31|682.81|682.91|682.41|0
1615516200000|2021-03-12 02:30:00|682.81|682.31|683.11|682.61|683.11|682.61|682.71|682.21|0
1615516500000|2021-03-12 02:35:00|683.21|682.71|683.11|682.61|683.21|682.71|683.01|682.51|0
1615516800000|2021-03-12 02:40:00|683.21|682.71|683.01|682.51|683.21|682.71|682.91|682.41|0
1615517100000|2021-03-12 02:45:00|682.91|682.41|682.91|682.41|683.01|682.51|682.71|682.21|0
1615517400000|2021-03-12 02:50:00|682.81|682.31|682.91|682.41|682.91|682.41|682.71|682.21|0
1615517700000|2021-03-12 02:55:00|683.01|682.51|683.11|682.61|683.21|682.71|682.91|682.41|0
1615518000000|2021-03-12 03:00:00|683.21|682.71|683.11|682.61|683.21|682.71|682.91|682.41|0
1615518300000|2021-03-12 03:05:00|683.21|682.71|683.11|682.61|683.21|682.71|682.91|682.41|0
1615518600000|2021-03-12 03:10:00|683.21|682.71|683.21|682.71|683.21|682.71|683.11|682.61|0
1615518900000|2021-03-12 03:15:00|683.11|682.61|683.21|682.71|683.21|682.71|683.11|682.61|0
1615519200000|2021-03-12 03:20:00|683.11|682.61|683.51|683.01|683.51|683.01|683.11|682.61|0
1615519500000|2021-03-12 03:25:00|683.61|683.11|683.61|683.11|683.61|683.11|683.41|682.91|0
1615519800000|2021-03-12 03:30:00|683.71|683.21|683.41|682.91|683.71|683.21|683.31|682.81|0
1615520100000|2021-03-12 03:35:00|683.31|682.81|683.61|683.11|683.61|683.11|683.21|682.71|0
1615520400000|2021-03-12 03:40:00|683.51|683.01|683.61|683.11|683.61|683.11|683.41|682.91|0
1615520700000|2021-03-12 03:45:00|683.51|683.01|683.61|683.11|683.71|683.21|683.51|683.01|0
1615521000000|2021-03-12 03:50:00|683.71|683.21|683.81|683.31|683.91|683.41|683.61|683.11|0
1615521300000|2021-03-12 03:55:00|683.91|683.41|683.91|683.41|683.91|683.41|683.71|683.21|0
1615521600000|2021-03-12 04:00:00|684.01|683.51|684.11|683.61|684.11|683.61|684.01|683.51|0
1615521900000|2021-03-12 04:05:00|684.01|683.51|683.91|683.41|684.11|683.61|683.91|683.41|0
1615522200000|2021-03-12 04:10:00|684.01|683.51|684.11|683.61|684.11|683.61|683.91|683.41|0
1615522500000|2021-03-12 04:15:00|684.01|683.51|683.91|683.41|684.01|683.51|683.91|683.41|0
1615522800000|2021-03-12 04:20:00|684.01|683.51|684.01|683.51|684.11|683.61|683.91|683.41|0
1615523100000|2021-03-12 04:25:00|683.91|683.41|684.11|683.61|684.11|683.61|683.91|683.41|0
1615523400000|2021-03-12 04:30:00|684.21|683.71|684.21|683.71|684.21|683.71|684.11|683.61|0
1615523700000|2021-03-12 04:35:00|684.11|683.61|684.21|683.71|684.21|683.71|684.11|683.61|0
1615524300000|2021-03-12 04:45:00|684.11|683.61|684.21|683.71|684.21|683.71|684.11|683.61|0
1615524600000|2021-03-12 04:50:00|684.31|683.81|684.21|683.71|684.41|683.91|684.21|683.71|0
1615524900000|2021-03-12 04:55:00|684.31|683.81|684.41|683.91|684.41|683.91|684.21|683.71|0
1615525200000|2021-03-12 05:00:00|684.31|683.81|684.61|684.11|684.61|684.11|684.21|683.71|0
1615525500000|2021-03-12 05:05:00|684.51|684.01|684.41|683.91|684.61|684.11|684.41|683.91|0
1615525800000|2021-03-12 05:10:00|684.31|683.81|684.21|683.71|684.31|683.81|684.11|683.61|0
1615526100000|2021-03-12 05:15:00|684.11|683.61|684.21|683.71|684.21|683.71|684.11|683.61|0
1615526400000|2021-03-12 05:20:00|684.11|683.61|684.11|683.61|684.11|683.61|683.91|683.41|0
1615526700000|2021-03-12 05:25:00|684.01|683.51|683.91|683.41|684.11|683.61|683.91|683.41|0
1615527000000|2021-03-12 05:30:00|684.01|683.51|683.81|683.31|684.11|683.61|683.71|683.21|0
1615527300000|2021-03-12 05:35:00|683.71|683.21|683.81|683.31|683.81|683.31|683.61|683.11|0
1615527600000|2021-03-12 05:40:00|683.71|683.21|683.61|683.11|683.81|683.31|683.61|683.11|0
1615527900000|2021-03-12 05:45:00|683.51|683.01|683.61|683.11|683.81|683.31|683.41|682.91|0
1615528200000|2021-03-12 05:50:00|683.71|683.21|683.41|682.91|683.81|683.31|683.41|682.91|0
1615528500000|2021-03-12 05:55:00|683.21|682.71|683.51|683.01|683.51|683.01|683.21|682.71|0
1615528800000|2021-03-12 06:00:00|683.61|683.11|683.81|683.31|683.91|683.41|683.51|683.01|0
1615529100000|2021-03-12 06:05:00|683.71|683.21|683.71|683.21|683.91|683.41|683.71|683.21|0
1615529400000|2021-03-12 06:10:00|683.81|683.31|683.51|683.01|683.91|683.41|683.31|682.81|0
1615529700000|2021-03-12 06:15:00|683.41|682.91|683.41|682.91|683.51|683.01|683.21|682.71|0
1615530000000|2021-03-12 06:20:00|683.31|682.81|683.21|682.71|683.41|682.91|683.21|682.71|0
1615530300000|2021-03-12 06:25:00|683.31|682.81|683.41|682.91|683.51|683.01|683.31|682.81|0
1615530600000|2021-03-12 06:30:00|683.51|683.01|683.51|683.01|683.51|683.01|683.41|682.91|0
1615530900000|2021-03-12 06:35:00|683.61|683.11|683.61|683.11|683.91|683.41|683.51|683.01|0
1615531200000|2021-03-12 06:40:00|683.71|683.21|683.61|683.11|683.71|683.21|683.61|683.11|0
1615531500000|2021-03-12 06:45:00|683.71|683.21|683.51|683.01|683.71|683.21|683.51|683.01|0
1615531800000|2021-03-12 06:50:00|683.41|682.91|683.51|683.01|683.71|683.21|683.31|682.81|0
1615532100000|2021-03-12 06:55:00|683.41|682.91|683.21|682.71|683.41|682.91|683.21|682.71|0
1615532400000|2021-03-12 07:00:00|682.91|682.61|683.11|682.81|683.41|683.11|682.31|682.01|153
1615532700000|2021-03-12 07:05:00|683.21|682.91|682.41|682.11|683.21|682.91|682.41|682.11|49
1615533000000|2021-03-12 07:10:00|682.31|682.01|682.01|681.71|682.61|682.31|682.01|681.71|56
1615533300000|2021-03-12 07:15:00|682.11|681.81|681.61|681.31|682.11|681.81|681.61|681.31|77
1615533600000|2021-03-12 07:20:00|681.51|681.21|681.91|681.61|681.91|681.61|681.31|681.01|68
1615533900000|2021-03-12 07:25:00|681.81|681.51|680.81|680.51|681.91|681.61|680.61|680.31|195
1615534200000|2021-03-12 07:30:00|680.71|680.41|681.31|681.01|681.81|681.51|680.71|680.41|213
1615534500000|2021-03-12 07:35:00|681.21|680.91|680.21|679.91|681.31|681.01|680.01|679.71|203
1615534800000|2021-03-12 07:40:00|680.31|680.01|680.01|679.71|680.71|680.41|680.01|679.71|88
1615535100000|2021-03-12 07:45:00|679.91|679.61|680.21|679.91|680.71|680.41|679.81|679.51|78
1615535400000|2021-03-12 07:50:00|680.31|680.01|680.31|680.01|680.31|680.01|680.01|679.71|46
1615535700000|2021-03-12 07:55:00|680.41|680.11|679.71|679.41|680.41|680.11|679.71|679.41|91
1615536000000|2021-03-12 08:00:00|679.61|679.51|678.11|678.01|680.41|680.31|678.01|677.91|698
1615536300000|2021-03-12 08:05:00|678.21|678.11|678.81|678.71|679.11|679.01|677.91|677.81|420
1615536600000|2021-03-12 08:10:00|678.91|678.81|678.91|678.81|679.11|679.01|678.31|678.21|295
1615536900000|2021-03-12 08:15:00|678.81|678.71|678.71|678.61|679.51|679.41|678.61|678.51|213
1615537200000|2021-03-12 08:20:00|678.81|678.71|678.71|678.61|679.01|678.91|678.11|678.01|214
1615537500000|2021-03-12 08:25:00|678.61|678.51|679.51|679.41|679.61|679.51|678.51|678.41|212
1615537800000|2021-03-12 08:30:00|679.41|679.31|678.41|678.31|679.41|679.31|678.41|678.31|246
1615538100000|2021-03-12 08:35:00|678.51|678.41|677.51|677.41|678.51|678.41|677.41|677.31|219
1615538400000|2021-03-12 08:40:00|677.53|677.43|677.63|677.53|677.93|677.83|677.33|677.23|234
1615538700000|2021-03-12 08:45:00|677.73|677.63|677.33|677.23|678.43|678.33|677.33|677.23|251
1615539000000|2021-03-12 08:50:00|677.23|677.13|677.93|677.83|677.93|677.83|676.33|676.23|490
1615539300000|2021-03-12 08:55:00|677.83|677.73|677.03|676.93|678.13|678.03|676.93|676.83|145
1615539600000|2021-03-12 09:00:00|676.93|676.83|677.03|676.93|677.23|677.13|676.63|676.53|132
1615539900000|2021-03-12 09:05:00|677.13|677.03|677.73|677.63|677.73|677.63|677.03|676.93|116
1615540200000|2021-03-12 09:10:00|677.63|677.53|677.03|676.93|677.83|677.73|677.03|676.93|130
1615540500000|2021-03-12 09:15:00|677.13|677.03|676.63|676.53|677.13|677.03|676.23|676.13|183
1615540800000|2021-03-12 09:20:00|676.73|676.63|676.13|676.03|676.83|676.73|676.03|675.93|144
1615541100000|2021-03-12 09:25:00|676.03|675.93|676.63|676.53|676.73|676.63|676.03|675.93|93
1615541400000|2021-03-12 09:30:00|676.53|676.43|677.13|677.03|677.33|677.23|676.33|676.23|130
1615541700000|2021-03-12 09:35:00|677.03|676.93|676.53|676.43|677.03|676.93|676.43|676.33|164
1615542000000|2021-03-12 09:40:00|676.63|676.53|677.03|676.93|677.13|677.03|676.53|676.43|105
1615542300000|2021-03-12 09:45:00|676.93|676.83|676.73|676.63|677.23|677.13|676.73|676.63|145
1615542600000|2021-03-12 09:50:00|676.63|676.53|676.53|676.43|677.03|676.93|676.33|676.23|122
1615542900000|2021-03-12 09:55:00|676.63|676.53|676.83|676.73|677.03|676.93|676.43|676.33|102
1615543200000|2021-03-12 10:00:00|676.93|676.83|676.33|676.23|676.93|676.83|676.33|676.23|72
1615543500000|2021-03-12 10:05:00|676.43|676.33|676.13|676.03|676.53|676.43|675.83|675.73|193
1615543800000|2021-03-12 10:10:00|676.03|675.93|676.23|676.13|676.33|676.23|675.83|675.73|108
1615544100000|2021-03-12 10:15:00|676.13|676.03|676.13|676.03|676.43|676.33|676.13|676.03|86
1615544400000|2021-03-12 10:20:00|676.03|675.93|676.33|676.23|676.43|676.33|676.03|675.93|69
1615544700000|2021-03-12 10:25:00|676.23|676.13|676.63|676.53|676.63|676.53|676.13|676.03|76
1615545000000|2021-03-12 10:30:00|676.53|676.43|677.03|676.93|677.03|676.93|676.43|676.33|96
1615545300000|2021-03-12 10:35:00|676.93|676.83|676.93|676.83|677.23|677.13|676.73|676.63|164
1615545600000|2021-03-12 10:40:00|677.03|676.93|677.13|677.03|677.23|677.13|676.73|676.63|77
1615545900000|2021-03-12 10:45:00|677.03|676.93|676.93|676.83|677.33|677.23|676.83|676.73|67
1615546200000|2021-03-12 10:50:00|677.03|676.93|676.73|676.63|677.23|677.13|676.63|676.53|103
1615546500000|2021-03-12 10:55:00|676.83|676.73|676.73|676.63|677.03|676.93|676.63|676.53|76
1615546800000|2021-03-12 11:00:00|676.63|676.53|676.13|676.03|676.73|676.63|675.83|675.73|192
1615547100000|2021-03-12 11:05:00|676.03|675.93|675.93|675.83|676.03|675.93|675.63|675.53|142
1615547400000|2021-03-12 11:10:00|676.03|675.93|676.13|676.03|676.33|676.23|675.83|675.73|102
1615547700000|2021-03-12 11:15:00|676.03|675.93|676.33|676.23|676.43|676.33|675.93|675.83|66
1615548000000|2021-03-12 11:20:00|676.43|676.33|676.23|676.13|676.43|676.33|676.03|675.93|54
1615548300000|2021-03-12 11:25:00|676.13|676.03|675.93|675.83|676.43|676.33|675.93|675.83|46
1615548600000|2021-03-12 11:30:00|675.83|675.73|676.23|676.13|676.23|676.13|675.83|675.73|47
1615548900000|2021-03-12 11:35:00|676.13|676.03|676.23|676.13|676.33|676.23|676.03|675.93|45
1615549200000|2021-03-12 11:40:00|676.13|676.03|675.83|675.73|676.23|676.13|675.73|675.63|81
1615549500000|2021-03-12 11:45:00|675.73|675.63|675.83|675.73|675.93|675.83|675.53|675.43|77
1615549800000|2021-03-12 11:50:00|675.73|675.63|676.33|676.23|676.33|676.23|675.63|675.53|63
1615550100000|2021-03-12 11:55:00|676.23|676.13|675.83|675.73|676.33|676.23|675.73|675.63|43
1615550400000|2021-03-12 12:00:00|675.93|675.83|676.03|675.93|676.23|676.13|675.73|675.63|133
1615550700000|2021-03-12 12:05:00|676.13|676.03|676.53|676.43|676.63|676.53|676.03|675.93|56
1615551000000|2021-03-12 12:10:00|676.63|676.53|676.43|676.33|676.63|676.53|676.23|676.13|55
1615551300000|2021-03-12 12:15:00|676.53|676.43|676.53|676.43|676.73|676.63|676.43|676.33|124
1615551600000|2021-03-12 12:20:00|676.63|676.53|676.63|676.53|676.73|676.63|676.43|676.33|52
1615551900000|2021-03-12 12:25:00|676.53|676.43|676.23|676.13|676.63|676.53|676.23|676.13|50
1615552200000|2021-03-12 12:30:00|676.13|676.03|676.13|676.03|676.43|676.33|676.13|676.03|51
1615552500000|2021-03-12 12:35:00|676.23|676.13|676.13|676.03|676.33|676.23|675.93|675.83|75
1615552800000|2021-03-12 12:40:00|676.11|676.01|676.11|676.01|676.21|676.11|675.81|675.71|88
1615553100000|2021-03-12 12:45:00|676.21|676.11|676.21|676.11|676.31|676.21|676.11|676.01|110
1615553400000|2021-03-12 12:50:00|676.11|676.01|676.61|676.51|676.71|676.61|676.01|675.91|85
1615553700000|2021-03-12 12:55:00|676.51|676.41|676.91|676.81|677.01|676.91|676.51|676.41|59
1615554000000|2021-03-12 13:00:00|676.81|676.71|677.21|677.11|677.21|677.11|676.81|676.71|75
1615554300000|2021-03-12 13:05:00|677.11|677.01|676.91|676.81|677.21|677.11|676.81|676.71|119
1615554600000|2021-03-12 13:10:00|677.01|676.91|676.71|676.61|677.11|677.01|676.71|676.61|57
1615554900000|2021-03-12 13:15:00|676.81|676.71|676.71|676.61|677.01|676.91|676.61|676.51|52
1615555200000|2021-03-12 13:20:00|676.61|676.51|676.81|676.71|677.01|676.91|676.61|676.51|57
1615555500000|2021-03-12 13:25:00|676.71|676.61|677.11|677.01|677.31|677.21|676.71|676.61|74
1615555800000|2021-03-12 13:30:00|677.01|676.91|676.91|676.81|677.21|677.11|676.71|676.61|232
1615556100000|2021-03-12 13:35:00|676.81|676.71|677.01|676.91|677.01|676.91|676.51|676.41|55
1615556400000|2021-03-12 13:40:00|676.91|676.81|676.61|676.51|677.11|677.01|676.61|676.51|69
1615556700000|2021-03-12 13:45:00|676.71|676.61|676.61|676.51|676.81|676.71|676.61|676.51|54
1615557000000|2021-03-12 13:50:00|676.51|676.41|676.81|676.71|676.91|676.81|676.41|676.31|94
1615557300000|2021-03-12 13:55:00|676.71|676.61|676.51|676.41|676.91|676.81|676.51|676.41|73
1615557600000|2021-03-12 14:00:00|676.61|676.51|676.31|676.21|676.71|676.61|676.31|676.21|86
1615557900000|2021-03-12 14:05:00|676.21|676.11|676.51|676.41|676.61|676.51|676.01|675.91|150
1615558200000|2021-03-12 14:10:00|676.41|676.31|676.01|675.91|676.51|676.41|676.01|675.91|66
1615558500000|2021-03-12 14:15:00|676.11|676.01|676.11|676.01|676.21|676.11|675.91|675.81|77
1615558800000|2021-03-12 14:20:00|676.21|676.11|676.31|676.21|676.41|676.31|676.11|676.01|64
1615559100000|2021-03-12 14:25:00|676.21|676.11|676.51|676.41|676.51|676.41|676.21|676.11|116
1615559400000|2021-03-12 14:30:00|676.41|676.31|676.81|676.71|677.01|676.91|675.91|675.81|454
1615559700000|2021-03-12 14:35:00|676.71|676.61|676.51|676.41|676.81|676.71|675.91|675.81|317
1615560000000|2021-03-12 14:40:00|676.41|676.31|677.61|677.51|677.71|677.61|676.31|676.21|244
1615560300000|2021-03-12 14:45:00|677.71|677.61|677.61|677.51|677.91|677.81|677.01|676.91|214
1615560600000|2021-03-12 14:50:00|677.71|677.61|677.71|677.61|678.01|677.91|677.61|677.51|196
1615560900000|2021-03-12 14:55:00|677.61|677.51|678.11|678.01|678.31|678.21|677.61|677.51|177
1615561200000|2021-03-12 15:00:00|678.21|678.11|678.11|678.01|678.31|678.21|677.71|677.61|177
1615561500000|2021-03-12 15:05:00|678.21|678.11|678.11|678.01|678.41|678.31|677.71|677.61|239
1615561800000|2021-03-12 15:10:00|678.09|677.99|677.79|677.69|678.19|678.09|677.29|677.19|177
1615562100000|2021-03-12 15:15:00|677.89|677.79|677.69|677.59|677.99|677.89|677.29|677.19|146
1615562400000|2021-03-12 15:20:00|677.59|677.49|677.09|676.99|677.69|677.59|676.89|676.79|184
1615562700000|2021-03-12 15:25:00|676.99|676.89|676.89|676.79|677.19|677.09|676.29|676.19|158
1615563000000|2021-03-12 15:30:00|676.79|676.69|676.69|676.59|676.89|676.79|676.49|676.39|110
1615563300000|2021-03-12 15:35:00|676.59|676.49|676.69|676.59|676.79|676.69|676.29|676.19|154
1615563600000|2021-03-12 15:40:00|676.59|676.49|676.79|676.69|676.89|676.79|676.39|676.29|139
1615563900000|2021-03-12 15:45:00|676.69|676.59|677.19|677.09|677.29|677.19|676.59|676.49|1075
1615564200000|2021-03-12 15:50:00|677.29|677.19|676.29|676.19|677.29|677.19|675.89|675.79|222
1615564500000|2021-03-12 15:55:00|676.39|676.29|676.49|676.39|676.59|676.49|676.09|675.99|155
1615564800000|2021-03-12 16:00:00|676.39|676.29|676.49|676.39|677.09|676.99|676.09|675.99|199
1615565100000|2021-03-12 16:05:00|676.39|676.29|676.79|676.69|677.09|676.99|676.39|676.29|137
1615565400000|2021-03-12 16:10:00|676.89|676.79|676.79|676.69|677.19|677.09|676.69|676.59|193
1615565700000|2021-03-12 16:15:00|676.69|676.59|676.89|676.79|677.19|677.09|676.69|676.59|252
1615566000000|2021-03-12 16:20:00|676.99|676.89|677.19|677.09|677.29|677.19|676.89|676.79|476
1615566300000|2021-03-12 16:25:00|677.09|676.99|677.29|677.19|677.39|677.29|676.99|676.89|223
1615566600000|2021-03-12 16:30:00|677.39|677.09|677.39|677.09|677.79|677.49|676.99|676.69|438
1615566900000|2021-03-12 16:35:00|677.49|677.19|676.99|676.69|677.49|677.19|676.89|676.59|258
1615567200000|2021-03-12 16:40:00|676.89|676.59|677.09|676.79|677.19|676.89|676.79|676.49|97
1615567500000|2021-03-12 16:45:00|677.19|676.89|677.39|677.09|677.39|677.09|677.09|676.79|56
1615567800000|2021-03-12 16:50:00|677.29|676.99|677.59|677.29|677.69|677.39|677.29|676.99|98
1615568100000|2021-03-12 16:55:00|677.49|677.19|677.19|676.89|677.49|677.19|677.19|676.89|298
1615568400000|2021-03-12 17:00:00|677.29|676.99|677.19|676.89|677.39|677.09|676.99|676.69|38
1615568700000|2021-03-12 17:05:00|677.09|676.79|676.99|676.69|677.19|676.89|676.89|676.59|39
1615569000000|2021-03-12 17:10:00|676.89|676.59|677.29|676.99|677.29|676.99|676.89|676.59|38
1615569300000|2021-03-12 17:15:00|677.39|677.09|677.59|677.29|677.59|677.29|677.39|677.09|27
1615569600000|2021-03-12 17:20:00|677.69|677.39|677.39|677.09|677.69|677.39|677.39|677.09|16
1615569900000|2021-03-12 17:25:00|677.49|677.19|677.49|677.19|677.49|677.19|677.09|676.79|46
1615570200000|2021-03-12 17:30:00|677.39|677.09|677.99|677.69|677.99|677.69|677.39|677.09|21
1615570500000|2021-03-12 17:35:00|677.89|677.59|677.89|677.59|677.99|677.69|677.79|677.49|16
1615570800000|2021-03-12 17:40:00|677.99|677.69|677.39|677.09|678.09|677.79|677.19|676.89|31
1615571100000|2021-03-12 17:45:00|677.29|676.99|677.29|676.99|677.49|677.19|677.19|676.89|20
1615571400000|2021-03-12 17:50:00|677.19|676.89|677.19|676.89|677.29|676.99|676.99|676.69|20
1615571700000|2021-03-12 17:55:00|677.09|676.79|677.09|676.79|677.19|676.89|676.89|676.59|10
1615572000000|2021-03-12 18:00:00|677.19|676.89|677.09|676.79|677.19|676.89|676.99|676.69|23
1615572300000|2021-03-12 18:05:00|677.19|676.89|677.39|677.09|677.49|677.19|677.19|676.89|15
1615572600000|2021-03-12 18:10:00|677.29|676.99|677.59|677.29|677.69|677.39|677.29|676.99|9
1615572900000|2021-03-12 18:15:00|677.69|677.39|677.69|677.39|677.79|677.49|677.49|677.19|26
1615573200000|2021-03-12 18:20:00|677.59|677.29|677.59|677.29|677.79|677.49|677.59|677.29|6
1615573500000|2021-03-12 18:25:00|677.69|677.39|677.79|677.49|677.79|677.49|677.69|677.39|1
1615573800000|2021-03-12 18:30:00|677.89|677.59|677.89|677.59|677.99|677.69|677.79|677.49|14
1615574100000|2021-03-12 18:35:00|677.79|677.49|677.79|677.49|677.89|677.59|677.69|677.39|6
1615574400000|2021-03-12 18:40:00|677.89|677.59|677.89|677.59|677.89|677.59|677.79|677.49|2
1615574700000|2021-03-12 18:45:00|677.79|677.49|677.59|677.29|677.89|677.59|677.59|677.29|12
1615575000000|2021-03-12 18:50:00|677.69|677.39|677.69|677.39|677.79|677.49|677.59|677.29|15
1615575300000|2021-03-12 18:55:00|677.79|677.49|677.49|677.19|677.79|677.49|677.39|677.09|14
1615575600000|2021-03-12 19:00:00|677.59|677.29|677.49|677.19|677.69|677.39|677.39|677.09|16
1615575900000|2021-03-12 19:05:00|677.59|677.29|677.79|677.49|677.89|677.59|677.59|677.29|19
1615576200000|2021-03-12 19:10:00|677.89|677.59|677.89|677.59|677.99|677.69|677.79|677.49|11
1615576500000|2021-03-12 19:15:00|677.79|677.49|677.89|677.59|677.99|677.69|677.79|677.49|4
1615576800000|2021-03-12 19:20:00|677.79|677.49|677.79|677.49|677.89|677.59|677.69|677.39|13
1615577100000|2021-03-12 19:25:00|677.69|677.39|677.89|677.59|677.89|677.59|677.69|677.39|10
1615577400000|2021-03-12 19:30:00|677.99|677.69|677.99|677.69|678.09|677.79|677.89|677.59|15
1615577700000|2021-03-12 19:35:00|678.09|677.79|677.89|677.59|678.09|677.79|677.89|677.59|12
1615578000000|2021-03-12 19:40:00|677.99|677.69|678.29|677.99|678.39|678.09|677.89|677.59|22
1615578300000|2021-03-12 19:45:00|678.39|678.09|678.49|678.19|678.49|678.19|678.29|677.99|9
1615578600000|2021-03-12 19:50:00|678.39|678.09|678.59|678.29|678.59|678.29|678.39|678.09|9
1615578900000|2021-03-12 19:55:00|678.49|678.19|678.59|678.29|678.59|678.29|678.49|678.19|7
1615579200000|2021-03-12 20:00:00|678.69|678.39|678.49|678.19|678.69|678.39|678.39|678.09|21
1615579500000|2021-03-12 20:05:00|678.39|678.09|678.49|678.19|678.59|678.29|678.39|678.09|11
1615579800000|2021-03-12 20:10:00|678.39|678.09|678.49|678.19|678.49|678.19|678.29|677.99|12
1615580100000|2021-03-12 20:15:00|678.59|678.29|678.79|678.49|678.79|678.49|678.49|678.19|16
1615580400000|2021-03-12 20:20:00|678.69|678.39|679.09|678.79|679.09|678.79|678.69|678.39|26
1615580700000|2021-03-12 20:25:00|679.19|678.89|678.99|678.69|679.19|678.89|678.99|678.69|13
1615581000000|2021-03-12 20:30:00|678.89|678.59|678.89|678.59|678.99|678.69|678.89|678.59|14
1615581300000|2021-03-12 20:35:00|678.99|678.69|679.49|679.19|679.49|679.19|678.99|678.69|15
1615581600000|2021-03-12 20:40:00|679.59|679.29|679.39|679.09|679.59|679.29|679.29|678.99|20
1615581900000|2021-03-12 20:45:00|679.49|679.19|679.49|679.19|679.49|679.19|679.39|679.09|14
1615582200000|2021-03-12 20:50:00|679.59|679.29|679.09|678.79|679.59|679.29|679.09|678.79|44
1615582500000|2021-03-12 20:55:00|679.19|678.89|679.49|679.19|679.59|679.29|679.09|678.79|64
1615582800000|2021-03-12 21:00:00|678.49|678.19|680.19|679.69|680.39|679.89|678.49|678.19|0
1615583100000|2021-03-12 21:05:00|680.09|679.59|680.09|679.59|680.19|679.69|679.99|679.49|0
1615583400000|2021-03-12 21:10:00|679.99|679.49|679.89|679.39|679.99|679.49|679.69|679.19|0
1615583700000|2021-03-12 21:15:00|679.79|679.29|679.89|679.39|679.89|679.39|679.79|679.29|0
1615584300000|2021-03-12 21:25:00|679.79|679.29|679.89|679.39|679.89|679.39|679.79|679.29|0
1615584600000|2021-03-12 21:30:00|679.79|679.29|679.69|679.19|679.89|679.39|679.49|678.99|0
1615584900000|2021-03-12 21:35:00|679.59|679.09|679.79|679.29|679.79|679.29|679.59|679.09|0
1615585200000|2021-03-12 21:40:00|679.69|679.19|679.69|679.19|679.79|679.29|679.69|679.19|0
1615585500000|2021-03-12 21:45:00|679.79|679.29|679.59|679.09|679.79|679.29|679.59|679.09|0
1615585800000|2021-03-12 21:50:00|679.69|679.19|679.69|679.19|679.89|679.39|679.59|679.09|0
1615586100000|2021-03-12 21:55:00|679.79|679.29|679.69|679.19|679.79|679.29|679.59|679.09|0
1615759200000|2021-03-14 22:00:00|680.89|680.39|680.89|680.39|680.99|680.49|680.89|680.39|0
1615759500000|2021-03-14 22:05:00|680.99|680.49|680.39|679.89|680.99|680.49|680.39|679.89|0
1615759800000|2021-03-14 22:10:00|680.49|679.99|680.19|679.69|680.49|679.99|679.89|679.39|0
1615760100000|2021-03-14 22:15:00|680.09|679.59|679.99|679.49|680.29|679.79|679.89|679.39|0
1615760400000|2021-03-14 22:20:00|680.09|679.59|679.89|679.39|680.09|679.59|679.89|679.39|0
1615760700000|2021-03-14 22:25:00|679.99|679.49|680.09|679.59|680.19|679.69|679.99|679.49|0
1615761000000|2021-03-14 22:30:00|680.19|679.69|679.69|679.19|680.19|679.69|679.49|678.99|0
1615761300000|2021-03-14 22:35:00|679.79|679.29|679.99|679.49|679.99|679.49|679.79|679.29|0
1615761600000|2021-03-14 22:40:00|679.89|679.39|679.89|679.39|679.99|679.49|679.79|679.29|0
1615761900000|2021-03-14 22:45:00|679.99|679.49|679.89|679.39|679.99|679.49|679.79|679.29|0
1615762200000|2021-03-14 22:50:00|679.79|679.29|679.79|679.29|679.89|679.39|679.69|679.19|0
1615762500000|2021-03-14 22:55:00|679.89|679.39|680.19|679.69|680.29|679.79|679.79|679.29|0
1615762800000|2021-03-14 23:00:00|680.09|679.59|680.49|679.99|680.59|680.09|680.09|679.59|0
1615763100000|2021-03-14 23:05:00|680.39|679.89|680.49|679.99|680.59|680.09|680.39|679.89|0
1615763400000|2021-03-14 23:10:00|680.59|680.09|680.59|680.09|680.79|680.29|680.39|679.89|0
1615763700000|2021-03-14 23:15:00|680.49|679.99|680.39|679.89|680.69|680.19|680.39|679.89|0
1615764000000|2021-03-14 23:20:00|680.49|679.99|680.69|680.19|680.69|680.19|680.39|679.89|0
1615764300000|2021-03-14 23:25:00|680.59|680.09|680.79|680.29|680.89|680.39|680.59|680.09|0
1615764600000|2021-03-14 23:30:00|680.69|680.19|680.99|680.49|680.99|680.49|680.69|680.19|0
1615764900000|2021-03-14 23:35:00|680.89|680.39|681.09|680.59|681.19|680.69|680.79|680.29|0
1615765200000|2021-03-14 23:40:00|681.19|680.69|681.09|680.59|681.19|680.69|681.09|680.59|0
1615765500000|2021-03-14 23:45:00|680.99|680.49|681.19|680.69|681.19|680.69|680.89|680.39|0
1615765800000|2021-03-14 23:50:00|681.09|680.59|680.89|680.39|681.19|680.69|680.89|680.39|0
1615766100000|2021-03-14 23:55:00|680.99|680.49|680.89|680.39|680.99|680.49|680.79|680.29|0
1615766400000|2021-03-15 00:00:00|680.79|680.29|680.69|680.19|680.99|680.49|680.59|680.09|0
1615766700000|2021-03-15 00:05:00|680.59|680.09|680.79|680.29|680.99|680.49|680.59|680.09|0
1615767000000|2021-03-15 00:10:00|680.89|680.39|680.69|680.19|680.99|680.49|680.59|680.09|0
1615767300000|2021-03-15 00:15:00|680.59|680.09|679.99|679.49|680.69|680.19|679.89|679.39|0
1615767600000|2021-03-15 00:20:00|679.89|679.39|679.69|679.19|679.99|679.49|679.69|679.19|0
1615767900000|2021-03-15 00:25:00|679.79|679.29|679.79|679.29|679.89|679.39|679.69|679.19|0
1615768200000|2021-03-15 00:30:00|679.89|679.39|680.09|679.59|680.09|679.59|679.69|679.19|0
1615768500000|2021-03-15 00:35:00|679.99|679.49|679.59|679.09|680.09|679.59|679.59|679.09|0
1615768800000|2021-03-15 00:40:00|679.49|678.99|679.39|678.89|679.49|678.99|679.29|678.79|0
1615769100000|2021-03-15 00:45:00|679.29|678.79|679.09|678.59|679.39|678.89|678.89|678.39|0
1615769400000|2021-03-15 00:50:00|678.99|678.49|679.29|678.79|679.29|678.79|678.89|678.39|0
1615769700000|2021-03-15 00:55:00|679.39|678.89|679.59|679.09|679.59|679.09|679.39|678.89|0
1615770000000|2021-03-15 01:00:00|679.69|679.19|679.89|679.39|680.19|679.69|679.59|679.09|0
1615770300000|2021-03-15 01:05:00|679.99|679.49|680.09|679.59|680.19|679.69|679.99|679.49|0
1615770600000|2021-03-15 01:10:00|679.99|679.49|680.09|679.59|680.19|679.69|679.89|679.39|0
1615770900000|2021-03-15 01:15:00|680.19|679.69|680.49|679.99|680.49|679.99|680.09|679.59|0
1615771200000|2021-03-15 01:20:00|680.39|679.89|680.19|679.69|680.49|679.99|680.19|679.69|0
1615771500000|2021-03-15 01:25:00|680.09|679.59|680.19|679.69|680.19|679.69|679.89|679.39|0
1615771800000|2021-03-15 01:30:00|680.29|679.79|680.09|679.59|680.39|679.89|679.89|679.39|0
1615772100000|2021-03-15 01:35:00|679.99|679.49|679.89|679.39|680.09|679.59|679.69|679.19|0
1615772400000|2021-03-15 01:40:00|679.79|679.29|680.19|679.69|680.19|679.69|679.59|679.09|0
1615772700000|2021-03-15 01:45:00|680.09|679.59|680.39|679.89|680.39|679.89|679.99|679.49|0
1615773000000|2021-03-15 01:50:00|680.29|679.79|680.49|679.99|680.49|679.99|679.99|679.49|0
1615773300000|2021-03-15 01:55:00|680.59|680.09|680.49|679.99|680.59|680.09|680.29|679.79|0
1615773600000|2021-03-15 02:00:00|680.59|680.09|680.79|680.29|680.79|680.29|680.49|679.99|0
1615773900000|2021-03-15 02:05:00|680.69|680.19|680.69|680.19|680.79|680.29|680.69|680.19|0
1615774200000|2021-03-15 02:10:00|680.59|680.09|680.69|680.19|680.69|680.19|680.49|679.99|0
1615774500000|2021-03-15 02:15:00|680.59|680.09|680.19|679.69|680.69|680.19|680.19|679.69|0
1615774800000|2021-03-15 02:20:00|680.29|679.79|680.19|679.69|680.29|679.79|680.19|679.69|0
1615775100000|2021-03-15 02:25:00|680.09|679.59|680.19|679.69|680.19|679.69|679.99|679.49|0
1615775400000|2021-03-15 02:30:00|680.09|679.59|680.19|679.69|680.29|679.79|679.99|679.49|0
1615775700000|2021-03-15 02:35:00|680.09|679.59|679.79|679.29|680.19|679.69|679.79|679.29|0
1615776000000|2021-03-15 02:40:00|679.89|679.39|679.79|679.29|679.99|679.49|679.69|679.19|0
1615776300000|2021-03-15 02:45:00|679.69|679.19|679.49|678.99|679.99|679.49|679.49|678.99|0
1615776600000|2021-03-15 02:50:00|679.39|678.89|679.49|678.99|679.69|679.19|679.39|678.89|0
1615776900000|2021-03-15 02:55:00|679.59|679.09|679.49|678.99|679.69|679.19|679.49|678.99|0
1615777200000|2021-03-15 03:00:00|679.59|679.09|679.79|679.29|679.79|679.29|679.49|678.99|0
1615777500000|2021-03-15 03:05:00|679.69|679.19|679.39|678.89|679.69|679.19|679.19|678.69|0
1615777800000|2021-03-15 03:10:00|679.29|678.79|679.49|678.99|679.69|679.19|679.29|678.79|0
1615778100000|2021-03-15 03:15:00|679.39|678.89|679.19|678.69|679.49|678.99|679.19|678.69|0
1615778400000|2021-03-15 03:20:00|679.09|678.59|679.19|678.69|679.29|678.79|678.99|678.49|0
1615778700000|2021-03-15 03:25:00|679.29|678.79|679.29|678.79|679.39|678.89|679.19|678.69|0
1615779000000|2021-03-15 03:30:00|679.19|678.69|679.09|678.59|679.29|678.79|678.99|678.49|0
1615779300000|2021-03-15 03:35:00|678.99|678.49|679.29|678.79|679.29|678.79|678.99|678.49|0
1615779600000|2021-03-15 03:40:00|679.39|678.89|679.39|678.89|679.69|679.19|679.29|678.79|0
1615779900000|2021-03-15 03:45:00|679.49|678.99|679.49|678.99|679.49|678.99|679.29|678.79|0
1615780200000|2021-03-15 03:50:00|679.39|678.89|679.29|678.79|679.49|678.99|679.29|678.79|0
1615780500000|2021-03-15 03:55:00|679.39|678.89|679.49|678.99|679.49|678.99|679.29|678.79|0
1615780800000|2021-03-15 04:00:00|679.39|678.89|679.49|678.99|679.49|678.99|679.39|678.89|0
1615781100000|2021-03-15 04:05:00|679.39|678.89|679.09|678.59|679.39|678.89|679.09|678.59|0
1615781400000|2021-03-15 04:10:00|679.19|678.69|679.09|678.59|679.19|678.69|679.09|678.59|0
1615781700000|2021-03-15 04:15:00|679.19|678.69|679.29|678.79|679.29|678.79|679.09|678.59|0
1615782000000|2021-03-15 04:20:00|679.39|678.89|679.29|678.79|679.49|678.99|679.29|678.79|0
1615782600000|2021-03-15 04:30:00|679.39|678.89|679.29|678.79|679.49|678.99|679.29|678.79|0
1615782900000|2021-03-15 04:35:00|679.19|678.69|679.29|678.79|679.29|678.79|679.19|678.69|0
1615783200000|2021-03-15 04:40:00|679.39|678.89|679.49|678.99|679.49|678.99|679.19|678.69|0
1615783800000|2021-03-15 04:50:00|679.59|679.09|679.59|679.09|679.69|679.19|679.49|678.99|0
1615784100000|2021-03-15 04:55:00|679.69|679.19|679.49|678.99|679.69|679.19|679.29|678.79|0
1615784400000|2021-03-15 05:00:00|679.59|679.09|679.29|678.79|679.69|679.19|679.29|678.79|0
1615784700000|2021-03-15 05:05:00|679.19|678.69|679.19|678.69|679.29|678.79|679.09|678.59|0
1615785000000|2021-03-15 05:10:00|679.09|678.59|678.79|678.29|679.19|678.69|678.79|678.29|0
1615785300000|2021-03-15 05:15:00|678.89|678.39|678.99|678.49|678.99|678.49|678.79|678.29|0
1615785600000|2021-03-15 05:20:00|678.89|678.39|678.99|678.49|678.99|678.49|678.79|678.29|0
1615785900000|2021-03-15 05:25:00|678.79|678.29|678.99|678.49|678.99|678.49|678.79|678.29|0
1615786200000|2021-03-15 05:30:00|678.89|678.39|678.59|678.09|678.99|678.49|678.59|678.09|0
1615786500000|2021-03-15 05:35:00|678.69|678.19|678.79|678.29|678.79|678.29|678.59|678.09|0
1615786800000|2021-03-15 05:40:00|678.89|678.39|678.99|678.49|678.99|678.49|678.79|678.29|0
1615787100000|2021-03-15 05:45:00|678.89|678.39|678.79|678.29|678.99|678.49|678.79|678.29|0
1615787400000|2021-03-15 05:50:00|678.89|678.39|678.89|678.39|678.99|678.49|678.79|678.29|0
1615787700000|2021-03-15 05:55:00|678.99|678.49|678.79|678.29|678.99|678.49|678.79|678.29|0
1615788000000|2021-03-15 06:00:00|678.89|678.39|678.79|678.29|679.09|678.59|678.59|678.09|0
1615788300000|2021-03-15 06:05:00|678.69|678.19|678.59|678.09|678.89|678.39|678.59|678.09|0
1615788600000|2021-03-15 06:10:00|678.69|678.19|678.59|678.09|678.79|678.29|678.59|678.09|0
1615788900000|2021-03-15 06:15:00|678.69|678.19|678.39|677.89|678.79|678.29|678.39|677.89|0
1615789500000|2021-03-15 06:25:00|678.49|677.99|678.79|678.29|678.79|678.29|678.49|677.99|0
1615789800000|2021-03-15 06:30:00|678.69|678.19|678.89|678.39|678.99|678.49|678.59|678.09|0
1615790100000|2021-03-15 06:35:00|678.99|678.49|679.09|678.59|679.09|678.59|678.89|678.39|0
1615790400000|2021-03-15 06:40:00|678.99|678.49|678.89|678.39|678.99|678.49|678.79|678.29|0
1615790700000|2021-03-15 06:45:00|678.99|678.49|678.89|678.39|678.99|678.49|678.89|678.39|0
1615791000000|2021-03-15 06:50:00|678.99|678.49|679.09|678.59|679.09|678.59|678.99|678.49|0
1615791300000|2021-03-15 06:55:00|678.99|678.49|678.79|678.29|679.09|678.59|678.79|678.29|0
1615791600000|2021-03-15 07:00:00|678.39|678.09|678.09|677.79|679.49|679.19|677.89|677.59|165
1615791900000|2021-03-15 07:05:00|678.19|677.89|677.49|677.19|678.19|677.89|677.19|676.89|123
1615792200000|2021-03-15 07:10:00|677.39|677.09|676.99|676.69|677.59|677.29|676.79|676.49|89
1615792500000|2021-03-15 07:15:00|677.09|676.79|677.19|676.89|677.19|676.89|676.79|676.49|32
1615792800000|2021-03-15 07:20:00|677.29|676.99|677.19|676.89|677.29|676.99|676.79|676.49|103
1615793100000|2021-03-15 07:25:00|677.29|676.99|677.49|677.19|677.49|677.19|677.19|676.89|34
1615793400000|2021-03-15 07:30:00|677.39|677.09|677.89|677.59|677.89|677.59|677.29|676.99|91
1615793700000|2021-03-15 07:35:00|677.79|677.49|677.79|677.49|677.99|677.69|677.69|677.39|38
1615794000000|2021-03-15 07:40:00|677.89|677.59|677.89|677.59|677.99|677.69|677.69|677.39|27
1615794300000|2021-03-15 07:45:00|677.99|677.69|677.89|677.59|678.19|677.89|677.89|677.59|13
1615794600000|2021-03-15 07:50:00|677.79|677.49|677.99|677.69|678.19|677.89|677.59|677.29|62
1615794900000|2021-03-15 07:55:00|678.09|677.79|678.39|678.09|678.59|678.29|677.79|677.49|235
1615795200000|2021-03-15 08:00:00|678.49|678.19|678.99|678.89|679.09|678.99|677.89|677.79|623
1615795500000|2021-03-15 08:05:00|679.09|678.99|679.39|679.29|679.69|679.59|678.89|678.79|488
1615795800000|2021-03-15 08:10:00|679.29|679.19|680.59|680.49|680.89|680.79|679.29|679.19|386
1615796100000|2021-03-15 08:15:00|680.69|680.59|680.99|680.89|681.29|681.19|680.69|680.59|273
1615796400000|2021-03-15 08:20:00|680.89|680.79|680.99|680.89|681.09|680.99|680.49|680.39|348
1615796700000|2021-03-15 08:25:00|680.89|680.79|680.39|680.29|681.09|680.99|679.79|679.69|263
1615797000000|2021-03-15 08:30:00|680.49|680.39|679.99|679.89|680.89|680.79|679.79|679.69|147
1615797300000|2021-03-15 08:35:00|680.09|679.99|680.49|680.39|680.59|680.49|679.89|679.79|113
1615797600000|2021-03-15 08:40:00|680.52|680.42|681.42|681.32|681.42|681.32|680.22|680.12|147
1615797900000|2021-03-15 08:45:00|681.52|681.42|680.92|680.82|681.62|681.52|680.72|680.62|169
1615798200000|2021-03-15 08:50:00|681.02|680.92|680.82|680.72|681.22|681.12|680.52|680.42|112
1615798500000|2021-03-15 08:55:00|680.92|680.82|680.82|680.72|680.92|680.82|680.52|680.42|115
1615798800000|2021-03-15 09:00:00|680.92|680.82|680.72|680.62|681.02|680.92|680.62|680.52|78
1615799100000|2021-03-15 09:05:00|680.62|680.52|681.12|681.02|681.32|681.22|680.62|680.52|73
1615799400000|2021-03-15 09:10:00|681.02|680.92|681.22|681.12|681.42|681.32|681.02|680.92|154
1615799700000|2021-03-15 09:15:00|681.12|681.02|681.32|681.22|681.42|681.32|680.92|680.82|136
1615800000000|2021-03-15 09:20:00|681.22|681.12|681.32|681.22|681.42|681.32|681.02|680.92|141
1615800300000|2021-03-15 09:25:00|681.22|681.12|681.02|680.92|681.42|681.32|680.92|680.82|213
1615800600000|2021-03-15 09:30:00|681.12|681.02|680.82|680.72|681.12|681.02|680.72|680.62|124
1615800900000|2021-03-15 09:35:00|680.92|680.82|680.92|680.82|680.92|680.82|680.52|680.42|102
1615801200000|2021-03-15 09:40:00|680.82|680.72|681.02|680.92|681.02|680.92|680.62|680.52|125
1615801500000|2021-03-15 09:45:00|680.92|680.82|681.02|680.92|681.12|681.02|680.52|680.42|96
1615801800000|2021-03-15 09:50:00|680.92|680.82|680.82|680.72|681.12|681.02|680.62|680.52|62
1615802100000|2021-03-15 09:55:00|680.72|680.62|680.92|680.82|681.02|680.92|680.62|680.52|78
1615802400000|2021-03-15 10:00:00|680.82|680.72|680.92|680.82|681.02|680.92|680.72|680.62|65
1615802700000|2021-03-15 10:05:00|681.02|680.92|681.12|681.02|681.12|681.02|680.92|680.82|56
1615803000000|2021-03-15 10:10:00|681.02|680.92|680.92|680.82|681.02|680.92|680.72|680.62|206
1615803300000|2021-03-15 10:15:00|681.02|680.92|680.62|680.52|681.02|680.92|680.62|680.52|1302
1615803600000|2021-03-15 10:20:00|680.52|680.42|681.22|681.12|681.22|681.12|680.52|680.42|146
1615803900000|2021-03-15 10:25:00|681.32|681.22|680.82|680.72|681.32|681.22|680.82|680.72|90
1615804200000|2021-03-15 10:30:00|680.92|680.82|680.72|680.62|681.02|680.92|680.72|680.62|52
1615804500000|2021-03-15 10:35:00|680.62|680.52|680.92|680.82|681.02|680.92|680.52|680.42|115
1615804800000|2021-03-15 10:40:00|680.82|680.72|681.12|681.02|681.12|681.02|680.82|680.72|57
1615805100000|2021-03-15 10:45:00|681.02|680.92|681.02|680.92|681.22|681.12|680.82|680.72|76
1615805400000|2021-03-15 10:50:00|681.12|681.02|680.72|680.62|681.12|681.02|680.62|680.52|49
1615805700000|2021-03-15 10:55:00|680.62|680.52|680.92|680.82|680.92|680.82|680.62|680.52|100
1615806000000|2021-03-15 11:00:00|680.82|680.72|680.82|680.72|680.92|680.82|680.62|680.52|64
1615806300000|2021-03-15 11:05:00|680.92|680.82|681.02|680.92|681.02|680.92|680.62|680.52|87
1615806600000|2021-03-15 11:10:00|680.92|680.82|680.82|680.72|681.02|680.92|680.72|680.62|96
1615806900000|2021-03-15 11:15:00|680.92|680.82|681.02|680.92|681.22|681.12|680.82|680.72|222
1615807200000|2021-03-15 11:20:00|680.92|680.82|680.52|680.42|681.02|680.92|680.52|680.42|72
1615807500000|2021-03-15 11:25:00|680.42|680.32|680.42|680.32|680.82|680.72|680.42|680.32|141
1615807800000|2021-03-15 11:30:00|680.32|680.22|680.42|680.32|680.72|680.62|680.32|680.22|56
1615808100000|2021-03-15 11:35:00|680.52|680.42|680.42|680.32|680.62|680.52|680.32|680.22|57
1615808400000|2021-03-15 11:40:00|680.52|680.42|680.52|680.42|680.72|680.62|680.42|680.32|76
1615808700000|2021-03-15 11:45:00|680.42|680.32|680.42|680.32|680.52|680.42|680.22|680.12|44
1615809000000|2021-03-15 11:50:00|680.52|680.42|680.32|680.22|680.52|680.42|680.22|680.12|36
1615809300000|2021-03-15 11:55:00|680.42|680.32|680.32|680.22|680.42|680.32|680.12|680.02|93
1615809600000|2021-03-15 12:00:00|680.22|680.12|680.22|680.12|680.42|680.32|680.12|680.02|56
1615809900000|2021-03-15 12:05:00|680.12|680.02|679.92|679.82|680.32|680.22|679.72|679.62|62
1615810200000|2021-03-15 12:10:00|679.82|679.72|679.72|679.62|679.92|679.82|679.32|679.22|114
1615810500000|2021-03-15 12:15:00|679.62|679.52|679.52|679.42|679.82|679.72|679.42|679.32|119
1615810800000|2021-03-15 12:20:00|679.62|679.52|679.82|679.72|679.82|679.72|679.52|679.42|82
1615811100000|2021-03-15 12:25:00|679.72|679.62|679.72|679.62|679.82|679.72|679.42|679.32|50
1615811400000|2021-03-15 12:30:00|679.62|679.52|679.42|679.32|679.92|679.82|679.42|679.32|103
1615811700000|2021-03-15 12:35:00|679.52|679.42|679.72|679.62|679.82|679.72|679.42|679.32|64
1615812000000|2021-03-15 12:40:00|679.74|679.64|679.74|679.64|679.94|679.84|679.64|679.54|116
1615812300000|2021-03-15 12:45:00|679.84|679.74|679.74|679.64|679.94|679.84|679.64|679.54|89
1615812600000|2021-03-15 12:50:00|679.64|679.54|679.84|679.74|679.84|679.74|679.54|679.44|223
1615812900000|2021-03-15 12:55:00|679.94|679.84|680.34|680.24|680.44|680.34|679.84|679.74|169
1615813200000|2021-03-15 13:00:00|680.44|680.34|680.44|680.34|680.54|680.44|680.14|680.04|181
1615813500000|2021-03-15 13:05:00|680.54|680.44|681.04|680.94|681.04|680.94|680.44|680.34|195
1615813800000|2021-03-15 13:10:00|680.94|680.84|680.94|680.84|681.14|681.04|680.74|680.64|648
1615814100000|2021-03-15 13:15:00|680.84|680.74|681.04|680.94|681.14|681.04|680.84|680.74|614
1615814400000|2021-03-15 13:20:00|680.94|680.84|681.14|681.04|681.14|681.04|680.84|680.74|467
1615814700000|2021-03-15 13:25:00|681.24|681.14|680.94|680.84|681.24|681.14|680.84|680.74|171
1615815000000|2021-03-15 13:30:00|681.04|680.94|680.44|680.34|681.24|681.14|680.04|679.94|288
1615815300000|2021-03-15 13:35:00|680.54|680.44|680.34|680.24|681.04|680.94|680.24|680.14|109
1615815600000|2021-03-15 13:40:00|680.44|680.34|680.34|680.24|680.54|680.44|679.94|679.84|230
1615815900000|2021-03-15 13:45:00|680.24|680.14|680.14|680.04|680.44|680.34|679.84|679.74|76
1615816200000|2021-03-15 13:50:00|680.24|680.14|680.44|680.34|680.94|680.84|680.24|680.14|360
1615816500000|2021-03-15 13:55:00|680.54|680.44|680.64|680.54|680.84|680.74|680.14|680.04|455
1615816800000|2021-03-15 14:00:00|680.74|680.64|680.54|680.44|680.94|680.84|680.24|680.14|141
1615817100000|2021-03-15 14:05:00|680.64|680.54|680.14|680.04|680.64|680.54|679.94|679.84|174
1615817400000|2021-03-15 14:10:00|680.04|679.94|680.64|680.54|680.84|680.74|680.04|679.94|142
1615817700000|2021-03-15 14:15:00|680.54|680.44|680.44|680.34|680.54|680.44|679.94|679.84|164
1615818000000|2021-03-15 14:20:00|680.34|680.24|680.14|680.04|680.64|680.54|679.84|679.74|157
1615818300000|2021-03-15 14:25:00|680.24|680.14|680.04|679.94|680.34|680.24|679.74|679.64|183
1615818600000|2021-03-15 14:30:00|679.94|679.84|680.14|680.04|680.24|680.14|679.54|679.44|170
1615818900000|2021-03-15 14:35:00|680.24|680.14|679.64|679.54|680.44|680.34|679.64|679.54|195
1615819200000|2021-03-15 14:40:00|679.54|679.44|680.04|679.94|680.04|679.94|679.44|679.34|269
1615819500000|2021-03-15 14:45:00|680.14|680.04|679.54|679.44|680.14|680.04|679.54|679.44|181
1615819800000|2021-03-15 14:50:00|679.44|679.34|679.44|679.34|679.74|679.64|679.34|679.24|267
1615820100000|2021-03-15 14:55:00|679.34|679.24|679.44|679.34|679.54|679.44|679.14|679.04|180
1615820400000|2021-03-15 15:00:00|679.34|679.24|679.84|679.74|679.84|679.74|679.34|679.24|282
1615820700000|2021-03-15 15:05:00|679.94|679.84|679.84|679.74|679.94|679.84|679.64|679.54|220
1615821000000|2021-03-15 15:10:00|679.76|679.66|679.46|679.36|679.86|679.76|679.36|679.26|177
1615821300000|2021-03-15 15:15:00|679.56|679.46|679.36|679.26|679.66|679.56|679.16|679.06|117
1615821600000|2021-03-15 15:20:00|679.26|679.16|678.96|678.86|679.36|679.26|678.66|678.56|244
1615821900000|2021-03-15 15:25:00|678.86|678.76|677.96|677.86|678.96|678.86|677.66|677.56|250
1615822200000|2021-03-15 15:30:00|677.86|677.76|677.26|677.16|677.86|677.76|677.16|677.06|169
1615822500000|2021-03-15 15:35:00|677.36|677.26|676.66|676.56|677.36|677.26|676.16|676.06|858
1615822800000|2021-03-15 15:40:00|676.56|676.46|677.06|676.96|677.16|677.06|676.56|676.46|259
1615823100000|2021-03-15 15:45:00|676.96|676.86|676.86|676.76|677.16|677.06|676.46|676.36|203
1615823400000|2021-03-15 15:50:00|676.76|676.66|677.16|677.06|677.26|677.16|676.66|676.56|193
1615823700000|2021-03-15 15:55:00|677.26|677.16|677.76|677.66|677.96|677.86|677.16|677.06|247
1615824000000|2021-03-15 16:00:00|677.66|677.56|677.86|677.76|677.96|677.86|677.66|677.56|1422
1615824300000|2021-03-15 16:05:00|677.96|677.86|678.16|678.06|678.36|678.26|677.86|677.76|238
1615824600000|2021-03-15 16:10:00|678.06|677.96|678.16|678.06|678.36|678.26|677.96|677.86|126
1615824900000|2021-03-15 16:15:00|678.26|678.16|678.26|678.16|678.46|678.36|678.16|678.06|229
1615825200000|2021-03-15 16:20:00|678.16|678.06|678.16|678.06|678.36|678.26|677.96|677.86|291
1615825500000|2021-03-15 16:25:00|678.06|677.96|678.66|678.56|678.76|678.66|678.06|677.96|242
1615825800000|2021-03-15 16:30:00|678.76|678.46|679.06|678.76|679.36|679.06|678.46|678.16|719
1615826100000|2021-03-15 16:35:00|678.96|678.66|678.46|678.16|679.16|678.86|678.36|678.06|398
1615826400000|2021-03-15 16:40:00|678.36|678.06|678.66|678.36|678.66|678.36|678.36|678.06|55
1615826700000|2021-03-15 16:45:00|678.56|678.26|678.96|678.66|678.96|678.66|678.56|678.26|38
1615827000000|2021-03-15 16:50:00|678.86|678.56|678.76|678.46|678.96|678.66|678.56|678.26|37
1615827300000|2021-03-15 16:55:00|678.86|678.56|679.06|678.76|679.06|678.76|678.76|678.46|39
1615827600000|2021-03-15 17:00:00|679.16|678.86|678.86|678.56|679.16|678.86|678.76|678.46|28
1615827900000|2021-03-15 17:05:00|678.96|678.66|678.86|678.56|679.06|678.76|678.76|678.46|18
1615828200000|2021-03-15 17:10:00|678.76|678.46|679.06|678.76|679.06|678.76|678.66|678.36|25
1615828500000|2021-03-15 17:15:00|678.96|678.66|679.06|678.76|679.16|678.86|678.86|678.56|46
1615828800000|2021-03-15 17:20:00|678.96|678.66|678.96|678.66|679.06|678.76|678.76|678.46|12
1615829100000|2021-03-15 17:25:00|678.86|678.56|678.76|678.46|678.96|678.66|678.46|678.16|61
1615829400000|2021-03-15 17:30:00|678.66|678.36|678.86|678.56|678.86|678.56|678.66|678.36|6
1615829700000|2021-03-15 17:35:00|678.96|678.66|679.06|678.76|679.16|678.86|678.96|678.66|53
1615830000000|2021-03-15 17:40:00|679.16|678.86|679.26|678.96|679.26|678.96|679.16|678.86|4
1615830300000|2021-03-15 17:45:00|679.36|679.06|679.46|679.16|679.46|679.16|679.16|678.86|7
1615830600000|2021-03-15 17:50:00|679.56|679.26|679.46|679.16|679.56|679.26|679.46|679.16|11
1615830900000|2021-03-15 17:55:00|679.56|679.26|679.56|679.26|679.66|679.36|679.46|679.16|22
1615831200000|2021-03-15 18:00:00|679.66|679.36|679.76|679.46|679.96|679.66|679.66|679.36|43
1615831500000|2021-03-15 18:05:00|679.66|679.36|679.86|679.56|679.86|679.56|679.66|679.36|6
1615831800000|2021-03-15 18:10:00|679.76|679.46|679.96|679.66|679.96|679.66|679.76|679.46|9
1615832100000|2021-03-15 18:15:00|679.86|679.56|679.96|679.66|679.96|679.66|679.86|679.56|6
1615832400000|2021-03-15 18:20:00|680.06|679.76|680.26|679.96|680.26|679.96|680.06|679.76|33
1615832700000|2021-03-15 18:25:00|680.36|680.06|680.46|680.16|680.46|680.16|680.26|679.96|37
1615833000000|2021-03-15 18:30:00|680.56|680.26|680.46|680.16|680.56|680.26|680.36|680.06|31
1615833300000|2021-03-15 18:35:00|680.56|680.26|680.36|680.06|680.56|680.26|680.36|680.06|15
1615833600000|2021-03-15 18:40:00|680.46|680.16|680.36|680.06|680.46|680.16|680.26|679.96|10
1615833900000|2021-03-15 18:45:00|680.26|679.96|680.06|679.76|680.26|679.96|679.96|679.66|28
1615834200000|2021-03-15 18:50:00|680.16|679.86|680.06|679.76|680.16|679.86|680.06|679.76|7
1615834500000|2021-03-15 18:55:00|680.16|679.86|680.26|679.96|680.26|679.96|680.06|679.76|7
1615834800000|2021-03-15 19:00:00|680.36|680.06|680.16|679.86|680.46|680.16|680.16|679.86|12
1615835100000|2021-03-15 19:05:00|680.26|679.96|680.16|679.86|680.26|679.96|680.06|679.76|9
1615835400000|2021-03-15 19:10:00|680.26|679.96|680.16|679.86|680.26|679.96|680.06|679.76|20
1615835700000|2021-03-15 19:15:00|680.26|679.96|680.26|679.96|680.36|680.06|680.16|679.86|16
1615836000000|2021-03-15 19:20:00|680.16|679.86|680.06|679.76|680.16|679.86|679.86|679.56|21
1615836300000|2021-03-15 19:25:00|680.16|679.86|680.06|679.76|680.16|679.86|679.96|679.66|15
1615836600000|2021-03-15 19:30:00|680.16|679.86|680.06|679.76|680.16|679.86|679.96|679.66|14
1615836900000|2021-03-15 19:35:00|680.16|679.86|680.46|680.16|680.46|680.16|680.16|679.86|34
1615837200000|2021-03-15 19:40:00|680.56|680.26|680.66|680.36|680.66|680.36|680.46|680.16|6
1615837500000|2021-03-15 19:45:00|680.76|680.46|680.96|680.66|681.06|680.76|680.66|680.36|72
1615837800000|2021-03-15 19:50:00|680.86|680.56|681.36|681.06|681.36|681.06|680.86|680.56|87
1615838100000|2021-03-15 19:55:00|681.46|681.16|681.66|681.36|682.06|681.76|681.46|681.16|69
1615838400000|2021-03-15 20:00:00|681.56|681.26|681.66|681.36|681.96|681.66|681.56|681.26|25
1615838700000|2021-03-15 20:05:00|681.56|681.26|681.36|681.06|681.66|681.36|681.36|681.06|4
1615839000000|2021-03-15 20:10:00|681.46|681.16|681.46|681.16|681.46|681.16|681.46|681.16|11
1615839300000|2021-03-15 20:15:00|681.36|681.06|681.06|680.76|681.36|681.06|681.06|680.76|1
1615839600000|2021-03-15 20:20:00|681.16|680.86|681.16|680.86|681.16|680.86|681.06|680.76|1
1615839900000|2021-03-15 20:25:00|681.06|680.76|681.16|680.86|681.16|680.86|681.06|680.76|5
1615840200000|2021-03-15 20:30:00|681.26|680.96|681.46|681.16|681.46|681.16|681.26|680.96|23
1615840500000|2021-03-15 20:35:00|681.36|681.06|681.36|681.06|681.36|681.06|681.26|680.96|5
1615840800000|2021-03-15 20:40:00|681.26|680.96|681.26|680.96|681.26|680.96|681.16|680.86|2
1615841100000|2021-03-15 20:45:00|681.16|680.86|681.16|680.86|681.26|680.96|681.16|680.86|6
1615841400000|2021-03-15 20:50:00|681.06|680.76|680.96|680.66|681.16|680.86|680.96|680.66|12
1615841700000|2021-03-15 20:55:00|681.06|680.76|681.16|680.86|681.16|680.86|681.06|680.76|28
1615842000000|2021-03-15 21:00:00|681.26|680.66|681.26|680.76|681.26|680.76|681.26|680.66|0
1615842300000|2021-03-15 21:05:00|681.36|680.86|681.26|680.76|681.36|680.86|681.26|680.76|0
1615843500000|2021-03-15 21:25:00|681.16|680.66|681.26|680.76|681.26|680.76|681.16|680.66|0
1615843800000|2021-03-15 21:30:00|681.36|680.86|681.26|680.76|681.36|680.86|681.26|680.76|0
1615845600000|2021-03-15 22:00:00|681.46|680.96|680.86|680.36|681.46|680.96|680.86|680.36|0
1615845900000|2021-03-15 22:05:00|680.96|680.46|680.76|680.26|680.96|680.46|680.76|680.26|0
1615846200000|2021-03-15 22:10:00|680.86|680.36|680.86|680.36|680.86|680.36|680.76|680.26|0
1615846500000|2021-03-15 22:15:00|680.76|680.26|680.86|680.36|680.96|680.46|680.76|680.26|0
1615846800000|2021-03-15 22:20:00|680.76|680.26|680.76|680.26|680.86|680.36|680.76|680.26|0
1615847100000|2021-03-15 22:25:00|680.66|680.16|680.66|680.16|680.76|680.26|680.56|680.06|0
1615847400000|2021-03-15 22:30:00|680.76|680.26|680.86|680.36|680.86|680.36|680.66|680.16|0
1615847700000|2021-03-15 22:35:00|680.76|680.26|680.76|680.26|680.86|680.36|680.76|680.26|0
1615848000000|2021-03-15 22:40:00|680.66|680.16|680.76|680.26|680.76|680.26|680.66|680.16|0
1615848300000|2021-03-15 22:45:00|680.66|680.16|680.66|680.16|680.66|680.16|680.56|680.06|0
1615848600000|2021-03-15 22:50:00|680.56|680.06|680.66|680.16|680.66|680.16|680.56|680.06|0
1615848900000|2021-03-15 22:55:00|680.76|680.26|680.56|680.06|680.76|680.26|680.46|679.96|0
1615849200000|2021-03-15 23:00:00|680.46|679.96|680.56|680.06|680.66|680.16|680.46|679.96|0
1615849500000|2021-03-15 23:05:00|680.66|680.16|680.46|679.96|680.66|680.16|680.46|679.96|0
1615849800000|2021-03-15 23:10:00|680.56|680.06|680.66|680.16|680.66|680.16|680.36|679.86|0
1615850100000|2021-03-15 23:15:00|680.56|680.06|680.66|680.16|680.76|680.26|680.56|680.06|0
1615850400000|2021-03-15 23:20:00|680.76|680.26|680.86|680.36|680.86|680.36|680.76|680.26|0
1615850700000|2021-03-15 23:25:00|680.76|680.26|680.76|680.26|680.86|680.36|680.46|679.96|0
1615851000000|2021-03-15 23:30:00|680.66|680.16|680.56|680.06|680.76|680.26|680.56|680.06|0
1615851300000|2021-03-15 23:35:00|680.66|680.16|680.66|680.16|680.66|680.16|680.56|680.06|0
1615851600000|2021-03-15 23:40:00|680.76|680.26|680.76|680.26|680.76|680.26|680.66|680.16|0
1615851900000|2021-03-15 23:45:00|680.66|680.16|680.56|680.06|680.76|680.26|680.46|679.96|0
1615852200000|2021-03-15 23:50:00|680.66|680.16|680.56|680.06|680.66|680.16|680.56|680.06|0
1615852500000|2021-03-15 23:55:00|680.46|679.96|680.46|679.96|680.66|680.16|680.46|679.96|0
1615852800000|2021-03-16 00:00:00|680.56|680.06|680.66|680.16|680.66|680.16|680.36|679.86|0
1615853100000|2021-03-16 00:05:00|680.56|680.06|680.46|679.96|680.76|680.26|680.46|679.96|0
1615853400000|2021-03-16 00:10:00|680.56|680.06|680.86|680.36|680.86|680.36|680.56|680.06|0
1615853700000|2021-03-16 00:15:00|680.96|680.46|680.56|680.06|681.06|680.56|680.46|679.96|0
1615854000000|2021-03-16 00:20:00|680.66|680.16|680.56|680.06|680.66|680.16|680.36|679.86|0
1615854300000|2021-03-16 00:25:00|680.36|679.86|680.36|679.86|680.36|679.86|680.26|679.76|0
1615854600000|2021-03-16 00:30:00|680.46|679.96|680.36|679.86|680.56|680.06|680.36|679.86|0
1615854900000|2021-03-16 00:35:00|680.46|679.96|680.76|680.26|680.86|680.36|680.36|679.86|0
1615855200000|2021-03-16 00:40:00|680.56|680.06|680.76|680.26|680.76|680.26|680.56|680.06|0
1615855500000|2021-03-16 00:45:00|680.66|680.16|680.56|680.06|680.76|680.26|680.56|680.06|0
1615855800000|2021-03-16 00:50:00|680.66|680.16|680.76|680.26|680.86|680.36|680.66|680.16|0
1615856100000|2021-03-16 00:55:00|680.66|680.16|680.56|680.06|680.76|680.26|680.56|680.06|0
1615856400000|2021-03-16 01:00:00|680.66|680.16|680.86|680.36|681.06|680.56|680.66|680.16|0
1615856700000|2021-03-16 01:05:00|680.96|680.46|681.36|680.86|681.36|680.86|680.96|680.46|0
1615857000000|2021-03-16 01:10:00|681.26|680.76|681.56|681.06|681.56|681.06|681.26|680.76|0
1615857300000|2021-03-16 01:15:00|681.46|680.96|681.76|681.26|681.86|681.36|681.46|680.96|0
1615857600000|2021-03-16 01:20:00|681.66|681.16|681.56|681.06|681.76|681.26|681.56|681.06|0
1615857900000|2021-03-16 01:25:00|681.66|681.16|681.66|681.16|681.76|681.26|681.56|681.06|0
1615858200000|2021-03-16 01:30:00|681.76|681.26|681.36|680.86|681.76|681.26|681.36|680.86|0
1615858500000|2021-03-16 01:35:00|681.46|680.96|681.56|681.06|681.66|681.16|681.36|680.86|0
1615858800000|2021-03-16 01:40:00|681.66|681.16|681.56|681.06|681.66|681.16|681.36|680.86|0
1615859100000|2021-03-16 01:45:00|681.46|680.96|681.86|681.36|681.86|681.36|681.46|680.96|0
1615859400000|2021-03-16 01:50:00|681.76|681.26|682.06|681.56|682.16|681.66|681.66|681.16|0
1615859700000|2021-03-16 01:55:00|682.16|681.66|681.86|681.36|682.16|681.66|681.86|681.36|0
1615860000000|2021-03-16 02:00:00|681.76|681.26|681.36|680.86|681.86|681.36|681.36|680.86|0
1615860300000|2021-03-16 02:05:00|681.46|680.96|681.46|680.96|681.56|681.06|681.36|680.86|0
1615860600000|2021-03-16 02:10:00|681.56|681.06|681.16|680.66|681.56|681.06|681.06|680.56|0
1615860900000|2021-03-16 02:15:00|681.06|680.56|681.36|680.86|681.56|681.06|681.06|680.56|0
1615861200000|2021-03-16 02:20:00|681.26|680.76|681.36|680.86|681.46|680.96|681.26|680.76|0
1615861500000|2021-03-16 02:25:00|681.46|680.96|681.56|681.06|681.66|681.16|681.36|680.86|0
1615861800000|2021-03-16 02:30:00|681.46|680.96|681.06|680.56|681.56|681.06|681.06|680.56|0
1615862100000|2021-03-16 02:35:00|681.16|680.66|681.06|680.56|681.26|680.76|681.06|680.56|0
1615862400000|2021-03-16 02:40:00|680.96|680.46|681.06|680.56|681.16|680.66|680.86|680.36|0
1615862700000|2021-03-16 02:45:00|681.16|680.66|681.36|680.86|681.36|680.86|681.06|680.56|0
1615863000000|2021-03-16 02:50:00|681.26|680.76|681.36|680.86|681.56|681.06|681.26|680.76|0
1615863300000|2021-03-16 02:55:00|681.46|680.96|681.56|681.06|681.56|681.06|681.36|680.86|0
1615863600000|2021-03-16 03:00:00|681.66|681.16|681.56|681.06|681.76|681.26|681.56|681.06|0
1615863900000|2021-03-16 03:05:00|681.66|681.16|681.76|681.26|681.76|681.26|681.56|681.06|0
1615864200000|2021-03-16 03:10:00|681.86|681.36|681.56|681.06|681.86|681.36|681.56|681.06|0
1615864500000|2021-03-16 03:15:00|681.46|680.96|681.56|681.06|681.56|681.06|681.36|680.86|0
1615864800000|2021-03-16 03:20:00|681.46|680.96|681.46|680.96|681.56|681.06|681.36|680.86|0
1615865100000|2021-03-16 03:25:00|681.56|681.06|681.56|681.06|681.56|681.06|681.46|680.96|0
1615865400000|2021-03-16 03:30:00|681.46|680.96|681.26|680.76|681.46|680.96|681.06|680.56|0
1615865700000|2021-03-16 03:35:00|681.16|680.66|681.46|680.96|681.46|680.96|681.16|680.66|0
1615866000000|2021-03-16 03:40:00|681.56|681.06|681.46|680.96|681.56|681.06|681.46|680.96|0
1615866300000|2021-03-16 03:45:00|681.56|681.06|681.36|680.86|681.56|681.06|681.26|680.76|0
1615866600000|2021-03-16 03:50:00|681.46|680.96|681.36|680.86|681.46|680.96|681.06|680.56|0
1615866900000|2021-03-16 03:55:00|681.26|680.76|681.26|680.76|681.46|680.96|681.06|680.56|0
1615867200000|2021-03-16 04:00:00|681.16|680.66|681.26|680.76|681.26|680.76|681.06|680.56|0
1615867500000|2021-03-16 04:05:00|681.16|680.66|681.06|680.56|681.26|680.76|681.06|680.56|0
1615867800000|2021-03-16 04:10:00|680.96|680.46|680.96|680.46|680.96|680.46|680.96|680.46|0
1615868400000|2021-03-16 04:20:00|680.86|680.36|680.76|680.26|680.96|680.46|680.66|680.16|0
1615868700000|2021-03-16 04:25:00|680.86|680.36|680.96|680.46|680.96|680.46|680.76|680.26|0
1615870200000|2021-03-16 04:50:00|681.06|680.56|680.96|680.46|681.16|680.66|680.96|680.46|0
1615870500000|2021-03-16 04:55:00|681.06|680.56|680.96|680.46|681.16|680.66|680.96|680.46|0
1615870800000|2021-03-16 05:00:00|681.06|680.56|680.86|680.36|681.16|680.66|680.76|680.26|0
1615871100000|2021-03-16 05:05:00|680.96|680.46|680.96|680.46|681.06|680.56|680.86|680.36|0
1615871400000|2021-03-16 05:10:00|681.06|680.56|680.96|680.46|681.06|680.56|680.96|680.46|0
1615872000000|2021-03-16 05:20:00|681.06|680.56|680.96|680.46|681.06|680.56|680.96|680.46|0
1615872300000|2021-03-16 05:25:00|681.06|680.56|680.96|680.46|681.16|680.66|680.96|680.46|0
1615872600000|2021-03-16 05:30:00|681.06|680.56|681.16|680.66|681.16|680.66|681.06|680.56|0
1615873200000|2021-03-16 05:40:00|681.06|680.56|681.16|680.66|681.16|680.66|681.06|680.56|0
1615873800000|2021-03-16 05:50:00|681.06|680.56|680.96|680.46|681.16|680.66|680.96|680.46|0
1615874100000|2021-03-16 05:55:00|681.06|680.56|681.06|680.56|681.16|680.66|680.96|680.46|0
1615874400000|2021-03-16 06:00:00|681.16|680.66|680.96|680.46|681.26|680.76|680.96|680.46|0
1615874700000|2021-03-16 06:05:00|681.06|680.56|681.06|680.56|681.16|680.66|680.96|680.46|0
1615875000000|2021-03-16 06:10:00|680.96|680.46|680.76|680.26|680.96|680.46|680.66|680.16|0
1615875600000|2021-03-16 06:20:00|680.86|680.36|680.76|680.26|680.96|680.46|680.66|680.16|0
1615876200000|2021-03-16 06:30:00|680.66|680.16|680.76|680.26|680.76|680.26|680.66|680.16|0
1615876500000|2021-03-16 06:35:00|680.86|680.36|680.96|680.46|680.96|680.46|680.86|680.36|0
1615876800000|2021-03-16 06:40:00|680.86|680.36|680.96|680.46|680.96|680.46|680.86|680.36|0
1615877100000|2021-03-16 06:45:00|681.06|680.56|681.26|680.76|681.26|680.76|680.96|680.46|0
1615877400000|2021-03-16 06:50:00|681.16|680.66|681.26|680.76|681.26|680.76|681.16|680.66|0
1615877700000|2021-03-16 06:55:00|681.36|680.86|681.66|681.16|681.66|681.16|681.36|680.86|0
1615878000000|2021-03-16 07:00:00|681.56|681.06|682.16|681.86|682.16|681.86|681.56|681.06|178
1615878300000|2021-03-16 07:05:00|682.06|681.76|682.26|681.96|682.56|682.26|682.06|681.76|63
1615878600000|2021-03-16 07:10:00|682.36|682.06|682.16|681.86|682.36|682.06|681.86|681.56|45
1615878900000|2021-03-16 07:15:00|682.26|681.96|682.36|682.06|682.56|682.26|682.16|681.86|33
1615879200000|2021-03-16 07:20:00|682.26|681.96|682.46|682.16|682.46|682.16|682.26|681.96|20
1615879500000|2021-03-16 07:25:00|682.56|682.26|682.06|681.76|682.56|682.26|682.06|681.76|35
1615879800000|2021-03-16 07:30:00|682.16|681.86|682.06|681.76|682.26|681.96|681.86|681.56|55
1615880100000|2021-03-16 07:35:00|681.96|681.66|681.86|681.56|682.26|681.96|681.86|681.56|44
1615880400000|2021-03-16 07:40:00|681.96|681.66|681.96|681.66|682.06|681.76|681.86|681.56|20
1615880700000|2021-03-16 07:45:00|682.06|681.76|682.26|681.96|682.36|682.06|681.96|681.66|54
1615881000000|2021-03-16 07:50:00|682.16|681.86|682.36|682.06|682.36|682.06|682.06|681.76|697
1615881300000|2021-03-16 07:55:00|682.46|682.16|682.46|682.16|682.76|682.46|682.36|682.06|157
1615881600000|2021-03-16 08:00:00|682.36|682.26|681.46|681.36|682.86|682.76|681.26|681.16|962
1615881900000|2021-03-16 08:05:00|681.36|681.26|680.56|680.46|681.76|681.66|680.26|680.16|901
1615882200000|2021-03-16 08:10:00|680.66|680.56|680.86|680.76|681.16|681.06|680.16|680.06|327
1615882500000|2021-03-16 08:15:00|680.96|680.86|681.06|680.96|681.26|681.16|680.66|680.56|196
1615882800000|2021-03-16 08:20:00|680.96|680.86|681.36|681.26|681.56|681.46|680.76|680.66|278
1615883100000|2021-03-16 08:25:00|681.26|681.16|680.76|680.66|681.36|681.26|680.66|680.56|631
1615883400000|2021-03-16 08:30:00|680.86|680.76|681.16|681.06|681.26|681.16|680.76|680.66|1054
1615883700000|2021-03-16 08:35:00|681.26|681.16|680.86|680.76|681.36|681.26|680.56|680.46|113
1615884000000|2021-03-16 08:40:00|680.88|680.78|680.58|680.48|680.88|680.78|680.48|680.38|138
1615884300000|2021-03-16 08:45:00|680.68|680.58|679.88|679.78|680.68|680.58|679.88|679.78|159
1615884600000|2021-03-16 08:50:00|679.98|679.88|680.28|680.18|680.48|680.38|679.88|679.78|570
1615884900000|2021-03-16 08:55:00|680.18|680.08|680.58|680.48|680.68|680.58|680.18|680.08|201
1615885200000|2021-03-16 09:00:00|680.48|680.38|680.28|680.18|680.58|680.48|680.18|680.08|1614
1615885500000|2021-03-16 09:05:00|680.38|680.28|680.78|680.68|681.18|681.08|680.28|680.18|154
1615885800000|2021-03-16 09:10:00|680.88|680.78|681.08|680.98|681.28|681.18|680.68|680.58|127
1615886100000|2021-03-16 09:15:00|681.18|681.08|681.08|680.98|681.18|681.08|680.88|680.78|84
1615886400000|2021-03-16 09:20:00|680.98|680.88|680.78|680.68|680.98|680.88|680.58|680.48|42
1615886700000|2021-03-16 09:25:00|680.68|680.58|680.58|680.48|680.78|680.68|680.38|680.28|145
1615887000000|2021-03-16 09:30:00|680.48|680.38|679.98|679.88|680.48|680.38|679.88|679.78|206
1615887300000|2021-03-16 09:35:00|680.08|679.98|680.18|680.08|680.58|680.48|679.98|679.88|357
1615887600000|2021-03-16 09:40:00|680.28|680.18|680.18|680.08|680.48|680.38|679.98|679.88|88
1615887900000|2021-03-16 09:45:00|680.08|679.98|679.78|679.68|680.18|680.08|679.78|679.68|54
1615888200000|2021-03-16 09:50:00|679.68|679.58|679.98|679.88|680.08|679.98|679.68|679.58|206
1615888500000|2021-03-16 09:55:00|680.08|679.98|680.28|680.18|680.38|680.28|679.88|679.78|642
1615888800000|2021-03-16 10:00:00|680.38|680.28|680.58|680.48|680.78|680.68|680.38|680.28|137
1615889100000|2021-03-16 10:05:00|680.48|680.38|680.38|680.28|680.68|680.58|680.28|680.18|50
1615889400000|2021-03-16 10:10:00|680.28|680.18|680.68|680.58|680.68|680.58|680.18|680.08|98
1615889700000|2021-03-16 10:15:00|680.78|680.68|680.88|680.78|680.98|680.88|680.68|680.58|77
1615890000000|2021-03-16 10:20:00|680.78|680.68|680.68|680.58|681.08|680.98|680.58|680.48|216
1615890300000|2021-03-16 10:25:00|680.78|680.68|680.58|680.48|680.88|680.78|680.48|680.38|37
1615890600000|2021-03-16 10:30:00|680.48|680.38|680.88|680.78|680.88|680.78|680.38|680.28|326
1615890900000|2021-03-16 10:35:00|680.78|680.68|680.68|680.58|680.88|680.78|680.38|680.28|89
1615891200000|2021-03-16 10:40:00|680.58|680.48|680.58|680.48|680.78|680.68|680.48|680.38|91
1615891500000|2021-03-16 10:45:00|680.68|680.58|680.48|680.38|680.68|680.58|680.28|680.18|97
1615891800000|2021-03-16 10:50:00|680.38|680.28|679.88|679.78|680.38|680.28|679.88|679.78|205
1615892100000|2021-03-16 10:55:00|679.78|679.68|680.28|680.18|680.38|680.28|679.68|679.58|142
1615892400000|2021-03-16 11:00:00|680.18|680.08|680.18|680.08|680.58|680.48|680.08|679.98|127
1615892700000|2021-03-16 11:05:00|680.08|679.98|680.28|680.18|680.48|680.38|680.08|679.98|68
1615893000000|2021-03-16 11:10:00|680.38|680.28|680.58|680.48|680.68|680.58|680.38|680.28|136
1615893300000|2021-03-16 11:15:00|680.68|680.58|680.98|680.88|681.18|681.08|680.68|680.58|190
1615893600000|2021-03-16 11:20:00|680.88|680.78|680.68|680.58|680.98|680.88|680.68|680.58|340
1615893900000|2021-03-16 11:25:00|680.78|680.68|680.78|680.68|681.08|680.98|680.58|680.48|156
1615894200000|2021-03-16 11:30:00|680.88|680.78|680.68|680.58|680.88|680.78|680.58|680.48|91
1615894500000|2021-03-16 11:35:00|680.78|680.68|680.58|680.48|680.88|680.78|680.58|680.48|183
1615894800000|2021-03-16 11:40:00|680.68|680.58|680.58|680.48|680.68|680.58|680.48|680.38|78
1615895100000|2021-03-16 11:45:00|680.48|680.38|680.88|680.78|680.88|680.78|680.48|680.38|64
1615895400000|2021-03-16 11:50:00|680.78|680.68|680.98|680.88|681.28|681.18|680.78|680.68|626
1615895700000|2021-03-16 11:55:00|681.08|680.98|681.18|681.08|681.18|681.08|680.88|680.78|881
1615896000000|2021-03-16 12:00:00|681.28|681.18|681.08|680.98|681.38|681.28|680.98|680.88|123
1615896300000|2021-03-16 12:05:00|681.18|681.08|681.28|681.18|681.28|681.18|680.98|680.88|75
1615896600000|2021-03-16 12:10:00|681.18|681.08|681.28|681.18|681.28|681.18|680.98|680.88|93
1615896900000|2021-03-16 12:15:00|681.18|681.08|681.08|680.98|681.28|681.18|680.88|680.78|895
1615897200000|2021-03-16 12:20:00|680.98|680.88|680.88|680.78|681.08|680.98|680.78|680.68|112
1615897500000|2021-03-16 12:25:00|680.78|680.68|680.88|680.78|680.98|680.88|680.78|680.68|43
1615897800000|2021-03-16 12:30:00|680.98|680.88|680.88|680.78|681.18|681.08|680.58|680.48|126
1615898100000|2021-03-16 12:35:00|680.78|680.68|681.08|680.98|681.18|681.08|680.78|680.68|77
1615898400000|2021-03-16 12:40:00|681.11|681.01|681.11|681.01|681.31|681.21|681.01|680.91|58
1615898700000|2021-03-16 12:45:00|681.21|681.11|681.31|681.21|681.41|681.31|681.11|681.01|86
1615899000000|2021-03-16 12:50:00|681.41|681.31|681.31|681.21|681.41|681.31|681.11|681.01|103
1615899300000|2021-03-16 12:55:00|681.21|681.11|681.31|681.21|681.41|681.31|681.21|681.11|71
1615899600000|2021-03-16 13:00:00|681.21|681.11|681.11|681.01|681.31|681.21|681.11|681.01|93
1615899900000|2021-03-16 13:05:00|681.01|680.91|681.11|681.01|681.21|681.11|681.01|680.91|103
1615900200000|2021-03-16 13:10:00|681.01|680.91|681.41|681.31|681.41|681.31|680.81|680.71|94
1615900500000|2021-03-16 13:15:00|681.31|681.21|681.61|681.51|681.71|681.61|681.21|681.11|140
1615900800000|2021-03-16 13:20:00|681.71|681.61|681.61|681.51|681.81|681.71|681.51|681.41|293
1615901100000|2021-03-16 13:25:00|681.51|681.41|681.71|681.61|681.71|681.61|681.51|681.41|87
1615901400000|2021-03-16 13:30:00|681.81|681.71|682.01|681.91|682.41|682.31|681.51|681.41|388
1615901700000|2021-03-16 13:35:00|682.11|682.01|681.41|681.31|682.21|682.11|681.31|681.21|224
1615902000000|2021-03-16 13:40:00|681.31|681.21|681.81|681.71|681.91|681.81|681.31|681.21|151
1615902300000|2021-03-16 13:45:00|681.91|681.81|682.11|682.01|682.31|682.21|681.71|681.61|168
1615902600000|2021-03-16 13:50:00|682.21|682.11|682.41|682.31|682.51|682.41|682.11|682.01|183
1615902900000|2021-03-16 13:55:00|682.51|682.41|682.51|682.41|682.81|682.71|682.41|682.31|199
1615903200000|2021-03-16 14:00:00|682.41|682.31|682.21|682.11|682.71|682.61|682.21|682.11|168
1615903500000|2021-03-16 14:05:00|682.31|682.21|682.41|682.31|682.41|682.31|681.91|681.81|179
1615903800000|2021-03-16 14:10:00|682.31|682.21|682.71|682.61|682.71|682.61|682.21|682.11|170
1615904100000|2021-03-16 14:15:00|682.61|682.51|683.21|683.11|683.21|683.11|682.51|682.41|391
1615904400000|2021-03-16 14:20:00|683.11|683.01|683.51|683.41|683.61|683.51|683.11|683.01|297
1615904700000|2021-03-16 14:25:00|683.61|683.51|683.61|683.51|683.71|683.61|683.41|683.31|416
1615905000000|2021-03-16 14:30:00|683.71|683.61|683.81|683.71|683.91|683.81|683.51|683.41|148
1615905300000|2021-03-16 14:35:00|683.91|683.81|683.91|683.81|684.01|683.91|683.61|683.51|355
1615905600000|2021-03-16 14:40:00|683.81|683.71|683.81|683.71|684.21|684.11|683.71|683.61|231
1615905900000|2021-03-16 14:45:00|683.91|683.81|683.71|683.61|683.91|683.81|683.51|683.41|196
1615906200000|2021-03-16 14:50:00|683.81|683.71|683.61|683.51|684.01|683.91|683.61|683.51|162
1615906500000|2021-03-16 14:55:00|683.71|683.61|683.51|683.41|683.71|683.61|683.41|683.31|163
1615906800000|2021-03-16 15:00:00|683.41|683.31|683.21|683.11|683.61|683.51|682.91|682.81|232
1615907100000|2021-03-16 15:05:00|683.11|683.01|683.51|683.41|683.51|683.41|683.11|683.01|120
1615907400000|2021-03-16 15:10:00|683.45|683.35|683.95|683.85|684.15|684.05|683.35|683.25|192
1615907700000|2021-03-16 15:15:00|684.05|683.95|683.85|683.75|684.35|684.25|683.75|683.65|318
1615908000000|2021-03-16 15:20:00|683.75|683.65|683.95|683.85|684.25|684.15|683.75|683.65|138
1615908300000|2021-03-16 15:25:00|684.05|683.95|684.05|683.95|684.15|684.05|683.75|683.65|246
1615908600000|2021-03-16 15:30:00|684.15|684.05|684.15|684.05|684.55|684.45|684.05|683.95|521
1615908900000|2021-03-16 15:35:00|684.25|684.15|683.85|683.75|684.35|684.25|683.75|683.65|219
1615909200000|2021-03-16 15:40:00|683.95|683.85|684.05|683.95|684.15|684.05|683.85|683.75|136
1615909500000|2021-03-16 15:45:00|684.15|684.05|683.85|683.75|684.15|684.05|683.65|683.55|314
1615909800000|2021-03-16 15:50:00|683.75|683.65|683.65|683.55|683.75|683.65|683.45|683.35|223
1615910100000|2021-03-16 15:55:00|683.55|683.45|683.55|683.45|683.65|683.55|683.25|683.15|155
1615910400000|2021-03-16 16:00:00|683.65|683.55|683.85|683.75|683.95|683.85|683.55|683.45|183
1615910700000|2021-03-16 16:05:00|683.75|683.65|684.05|683.95|684.05|683.95|683.75|683.65|471
1615911000000|2021-03-16 16:10:00|683.95|683.85|683.95|683.85|684.15|684.05|683.85|683.75|273
1615911300000|2021-03-16 16:15:00|683.85|683.75|683.85|683.75|684.05|683.95|683.75|683.65|134
1615911600000|2021-03-16 16:20:00|683.95|683.85|683.65|683.55|684.15|684.05|683.65|683.55|198
1615911900000|2021-03-16 16:25:00|683.55|683.45|683.75|683.65|683.85|683.75|683.25|683.15|460
1615912200000|2021-03-16 16:30:00|683.85|683.55|683.65|683.35|684.25|683.95|683.65|683.35|269
1615912500000|2021-03-16 16:35:00|683.75|683.45|683.95|683.65|683.95|683.65|683.55|683.25|387
1615912800000|2021-03-16 16:40:00|683.85|683.55|683.95|683.65|684.05|683.75|683.75|683.45|105
1615913100000|2021-03-16 16:45:00|683.85|683.55|683.95|683.65|684.15|683.85|683.85|683.55|20
1615913400000|2021-03-16 16:50:00|683.85|683.55|684.05|683.75|684.15|683.85|683.85|683.55|37
1615913700000|2021-03-16 16:55:00|683.95|683.65|683.95|683.65|684.05|683.75|683.95|683.65|19
1615914000000|2021-03-16 17:00:00|684.05|683.75|684.25|683.95|684.45|684.15|683.95|683.65|83
1615914300000|2021-03-16 17:05:00|684.35|684.05|684.25|683.95|684.35|684.05|684.15|683.85|19
1615914600000|2021-03-16 17:10:00|684.35|684.05|684.15|683.85|684.35|684.05|684.15|683.85|25
1615914900000|2021-03-16 17:15:00|684.05|683.75|684.35|684.05|684.45|684.15|684.05|683.75|25
1615915200000|2021-03-16 17:20:00|684.45|684.15|684.25|683.95|684.45|684.15|684.05|683.75|14
1615915500000|2021-03-16 17:25:00|684.15|683.85|684.05|683.75|684.35|684.05|683.95|683.65|23
1615915800000|2021-03-16 17:30:00|683.95|683.65|683.75|683.45|684.05|683.75|683.65|683.35|14
1615916100000|2021-03-16 17:35:00|683.65|683.35|683.35|683.05|683.75|683.45|683.35|683.05|32
1615916400000|2021-03-16 17:40:00|683.45|683.15|683.25|682.95|683.55|683.25|683.25|682.95|20
1615916700000|2021-03-16 17:45:00|683.35|683.05|683.45|683.15|683.55|683.25|683.25|682.95|13
1615917000000|2021-03-16 17:50:00|683.35|683.05|683.25|682.95|683.55|683.25|683.25|682.95|12
1615917300000|2021-03-16 17:55:00|683.15|682.85|683.25|682.95|683.35|683.05|683.05|682.75|19
1615917600000|2021-03-16 18:00:00|683.15|682.85|683.45|683.15|683.55|683.25|682.95|682.65|19
1615917900000|2021-03-16 18:05:00|683.55|683.25|683.05|682.75|683.55|683.25|682.75|682.45|47
1615918200000|2021-03-16 18:10:00|682.95|682.65|683.05|682.75|683.25|682.95|682.95|682.65|9
1615918500000|2021-03-16 18:15:00|683.15|682.85|683.25|682.95|683.45|683.15|683.15|682.85|10
1615918800000|2021-03-16 18:20:00|683.15|682.85|682.75|682.45|683.15|682.85|682.65|682.35|33
1615919100000|2021-03-16 18:25:00|682.65|682.35|682.25|681.95|682.65|682.35|682.15|681.85|52
1615919400000|2021-03-16 18:30:00|682.15|681.85|682.35|682.05|682.55|682.25|682.05|681.75|30
1615919700000|2021-03-16 18:35:00|682.25|681.95|682.05|681.75|682.45|682.15|682.05|681.75|31
1615920000000|2021-03-16 18:40:00|682.15|681.85|681.75|681.45|682.35|682.05|681.75|681.45|31
1615920300000|2021-03-16 18:45:00|681.85|681.55|682.15|681.85|682.25|681.95|681.75|681.45|14
1615920600000|2021-03-16 18:50:00|682.25|681.95|682.55|682.25|682.65|682.35|682.25|681.95|15
1615920900000|2021-03-16 18:55:00|682.65|682.35|682.75|682.45|682.85|682.55|682.55|682.25|11
1615921200000|2021-03-16 19:00:00|682.65|682.35|682.85|682.55|682.85|682.55|682.35|682.05|12
1615921500000|2021-03-16 19:05:00|682.95|682.65|682.95|682.65|683.05|682.75|682.95|682.65|9
1615921800000|2021-03-16 19:10:00|683.05|682.75|683.25|682.95|683.35|683.05|682.95|682.65|23
1615922100000|2021-03-16 19:15:00|683.15|682.85|683.25|682.95|683.35|683.05|683.15|682.85|24
1615922400000|2021-03-16 19:20:00|683.15|682.85|683.45|683.15|683.45|683.15|683.15|682.85|17
1615922700000|2021-03-16 19:25:00|683.55|683.25|683.25|682.95|683.55|683.25|683.15|682.85|8
1615923000000|2021-03-16 19:30:00|683.35|683.05|683.65|683.35|683.65|683.35|683.05|682.75|13
1615923300000|2021-03-16 19:35:00|683.75|683.45|683.65|683.35|683.75|683.45|683.55|683.25|17
1615923600000|2021-03-16 19:40:00|683.75|683.45|683.35|683.05|683.75|683.45|683.35|683.05|13
1615923900000|2021-03-16 19:45:00|683.45|683.15|683.25|682.95|683.75|683.45|683.25|682.95|18
1615924200000|2021-03-16 19:50:00|683.35|683.05|683.15|682.85|683.45|683.15|683.05|682.75|20
1615924500000|2021-03-16 19:55:00|683.05|682.75|682.85|682.55|683.15|682.85|682.55|682.25|48
1615924800000|2021-03-16 20:00:00|682.75|682.45|682.95|682.65|682.95|682.65|682.75|682.45|8
1615925100000|2021-03-16 20:05:00|683.05|682.75|683.05|682.75|683.05|682.75|683.05|682.75|4
1615925400000|2021-03-16 20:10:00|683.15|682.85|683.05|682.75|683.15|682.85|683.05|682.75|5
1615925700000|2021-03-16 20:15:00|683.15|682.85|683.15|682.85|683.15|682.85|683.05|682.75|3
1615926000000|2021-03-16 20:20:00|||||||||4
1615926300000|2021-03-16 20:25:00|683.35|683.05|683.25|682.95|683.35|683.05|683.15|682.85|5
1615926600000|2021-03-16 20:30:00|683.35|683.05|683.25|682.95|683.45|683.15|683.25|682.95|1
1615927200000|2021-03-16 20:40:00|683.35|683.05|683.35|683.05|683.35|683.05|683.25|682.95|12
1615927500000|2021-03-16 20:45:00|683.45|683.15|683.35|683.05|683.55|683.25|683.35|683.05|3
1615927800000|2021-03-16 20:50:00|683.25|682.95|683.45|683.15|683.45|683.15|683.25|682.95|2
1615928100000|2021-03-16 20:55:00|683.35|683.05|683.35|683.05|683.45|683.15|682.85|682.55|38
1615928400000|2021-03-16 21:00:00|683.45|682.85|683.55|683.05|683.55|683.05|683.35|682.85|0
1615928700000|2021-03-16 21:05:00|683.65|683.15|683.65|683.15|683.65|683.15|683.65|683.15|0
1615929300000|2021-03-16 21:15:00|683.55|683.05|683.55|683.05|683.55|683.05|683.55|683.05|0
1615929600000|2021-03-16 21:20:00|683.65|683.15|683.55|683.05|683.65|683.15|683.55|683.05|0
1615929900000|2021-03-16 21:25:00|683.45|682.95|683.45|682.95|683.45|682.95|683.45|682.95|0
1615930800000|2021-03-16 21:40:00|683.35|682.85|683.45|682.95|683.45|682.95|683.35|682.85|0
1615931100000|2021-03-16 21:45:00|683.55|683.05|683.55|683.05|683.55|683.05|683.55|683.05|0
1615931400000|2021-03-16 21:50:00|683.45|682.95|683.65|683.15|683.65|683.15|683.45|682.95|0
1615931700000|2021-03-16 21:55:00|683.55|683.05|683.45|682.95|683.55|683.05|683.45|682.95|0
1615932000000|2021-03-16 22:00:00|683.65|683.15|684.05|683.55|684.15|683.65|683.65|683.15|0
1615932300000|2021-03-16 22:05:00|684.15|683.65|684.05|683.55|684.15|683.65|684.05|683.55|0
1615932600000|2021-03-16 22:10:00|684.15|683.65|683.95|683.45|684.15|683.65|683.95|683.45|0
1615932900000|2021-03-16 22:15:00|683.85|683.35|683.95|683.45|683.95|683.45|683.75|683.25|0
1615933200000|2021-03-16 22:20:00|683.85|683.35|683.85|683.35|683.95|683.45|683.85|683.35|0
1615933800000|2021-03-16 22:30:00|683.75|683.25|683.75|683.25|683.85|683.35|683.65|683.15|0
1615934100000|2021-03-16 22:35:00|683.65|683.15|683.75|683.25|683.75|683.25|683.65|683.15|0
1615934400000|2021-03-16 22:40:00|683.85|683.35|683.95|683.45|683.95|683.45|683.85|683.35|0
1615934700000|2021-03-16 22:45:00|684.05|683.55|684.05|683.55|684.05|683.55|683.95|683.45|0
1615935000000|2021-03-16 22:50:00|683.95|683.45|683.85|683.35|683.95|683.45|683.85|683.35|0
1615935300000|2021-03-16 22:55:00|683.95|683.45|683.95|683.45|683.95|683.45|683.85|683.35|0
1615935600000|2021-03-16 23:00:00|683.85|683.35|683.85|683.35|683.95|683.45|683.65|683.15|0
1615935900000|2021-03-16 23:05:00|683.95|683.45|683.95|683.45|684.05|683.55|683.85|683.35|0
1615936200000|2021-03-16 23:10:00|684.05|683.55|683.75|683.25|684.05|683.55|683.65|683.15|0
1615936500000|2021-03-16 23:15:00|683.85|683.35|683.85|683.35|683.85|683.35|683.65|683.15|0
1615936800000|2021-03-16 23:20:00|683.75|683.25|683.75|683.25|683.85|683.35|683.65|683.15|0
1615937100000|2021-03-16 23:25:00|683.65|683.15|683.55|683.05|683.65|683.15|683.55|683.05|0
1615937400000|2021-03-16 23:30:00|683.65|683.15|683.65|683.15|683.65|683.15|683.55|683.05|0
1615937700000|2021-03-16 23:35:00|683.55|683.05|683.65|683.15|683.65|683.15|683.45|682.95|0
1615938000000|2021-03-16 23:40:00|683.55|683.05|683.65|683.15|683.65|683.15|683.55|683.05|0
1615938300000|2021-03-16 23:45:00|683.55|683.05|683.65|683.15|683.65|683.15|683.45|682.95|0
1615938600000|2021-03-16 23:50:00|683.55|683.05|683.45|682.95|683.65|683.15|683.35|682.85|0
1615938900000|2021-03-16 23:55:00|683.35|682.85|683.35|682.85|683.45|682.95|683.35|682.85|0
1615939200000|2021-03-17 00:00:00|683.45|682.95|683.15|682.65|683.45|682.95|683.15|682.65|0
1615939500000|2021-03-17 00:05:00|683.25|682.75|683.15|682.65|683.55|683.05|683.05|682.55|0
1615939800000|2021-03-17 00:10:00|683.05|682.55|682.95|682.45|683.05|682.55|682.75|682.25|0
1615940100000|2021-03-17 00:15:00|683.05|682.55|682.75|682.25|683.15|682.65|682.75|682.25|0
1615940400000|2021-03-17 00:20:00|682.85|682.35|683.25|682.75|683.25|682.75|682.85|682.35|0
1615940700000|2021-03-17 00:25:00|683.15|682.65|683.25|682.75|683.45|682.95|683.15|682.65|0
1615941000000|2021-03-17 00:30:00|683.15|682.65|683.15|682.65|683.25|682.75|682.95|682.45|0
1615941300000|2021-03-17 00:35:00|683.25|682.75|683.15|682.65|683.25|682.75|683.05|682.55|0
1615941600000|2021-03-17 00:40:00|683.25|682.75|683.25|682.75|683.25|682.75|683.15|682.65|0
1615941900000|2021-03-17 00:45:00|683.15|682.65|682.95|682.45|683.15|682.65|682.95|682.45|0
1615942200000|2021-03-17 00:50:00|682.85|682.35|682.75|682.25|682.85|682.35|682.75|682.25|0
1615942500000|2021-03-17 00:55:00|682.65|682.15|682.95|682.45|682.95|682.45|682.65|682.15|0
1615942800000|2021-03-17 01:00:00|683.05|682.55|682.75|682.25|683.15|682.65|682.75|682.25|0
1615943100000|2021-03-17 01:05:00|682.85|682.35|683.45|682.95|683.45|682.95|682.85|682.35|0
1615943400000|2021-03-17 01:10:00|683.35|682.85|683.25|682.75|683.45|682.95|683.25|682.75|0
1615943700000|2021-03-17 01:15:00|683.15|682.65|682.95|682.45|683.25|682.75|682.95|682.45|0
1615944000000|2021-03-17 01:20:00|683.05|682.55|682.95|682.45|683.05|682.55|682.95|682.45|0
1615944300000|2021-03-17 01:25:00|682.85|682.35|682.65|682.15|682.85|682.35|682.55|682.05|0
1615944600000|2021-03-17 01:30:00|682.55|682.05|682.45|681.95|682.55|682.05|682.35|681.85|0
1615944900000|2021-03-17 01:35:00|682.35|681.85|682.45|681.95|682.45|681.95|682.25|681.75|0
1615945200000|2021-03-17 01:40:00|682.35|681.85|682.55|682.05|682.75|682.25|682.25|681.75|0
1615945500000|2021-03-17 01:45:00|682.65|682.15|682.75|682.25|682.85|682.35|682.55|682.05|0
1615945800000|2021-03-17 01:50:00|682.65|682.15|682.55|682.05|682.75|682.25|682.55|682.05|0
1615946100000|2021-03-17 01:55:00|682.65|682.15|683.05|682.55|683.05|682.55|682.65|682.15|0
1615946400000|2021-03-17 02:00:00|682.95|682.45|682.75|682.25|683.05|682.55|682.75|682.25|0
1615946700000|2021-03-17 02:05:00|682.65|682.15|682.75|682.25|682.75|682.25|682.55|682.05|0
1615947000000|2021-03-17 02:10:00|682.85|682.35|682.95|682.45|682.95|682.45|682.75|682.25|0
1615947300000|2021-03-17 02:15:00|682.85|682.35|683.05|682.55|683.05|682.55|682.85|682.35|0
1615947600000|2021-03-17 02:20:00|682.95|682.45|682.85|682.35|683.05|682.55|682.85|682.35|0
1615947900000|2021-03-17 02:25:00|682.75|682.25|682.85|682.35|682.95|682.45|682.75|682.25|0
1615948200000|2021-03-17 02:30:00|682.75|682.25|682.75|682.25|682.95|682.45|682.75|682.25|0
1615948500000|2021-03-17 02:35:00|682.85|682.35|682.75|682.25|682.95|682.45|682.75|682.25|0
1615948800000|2021-03-17 02:40:00|682.85|682.35|682.55|682.05|682.85|682.35|682.55|682.05|0
1615949100000|2021-03-17 02:45:00|682.65|682.15|682.45|681.95|682.75|682.25|682.25|681.75|0
1615949400000|2021-03-17 02:50:00|682.55|682.05|682.75|682.25|682.85|682.35|682.45|681.95|0
1615949700000|2021-03-17 02:55:00|682.85|682.35|682.75|682.25|682.95|682.45|682.75|682.25|0
1615950000000|2021-03-17 03:00:00|682.85|682.35|682.75|682.25|682.95|682.45|682.75|682.25|0
1615950300000|2021-03-17 03:05:00|682.65|682.15|682.75|682.25|682.75|682.25|682.55|682.05|0
1615950600000|2021-03-17 03:10:00|682.85|682.35|682.55|682.05|682.95|682.45|682.55|682.05|0
1615950900000|2021-03-17 03:15:00|682.65|682.15|682.55|682.05|682.65|682.15|682.45|681.95|0
1615951200000|2021-03-17 03:20:00|682.65|682.15|682.75|682.25|682.75|682.25|682.65|682.15|0
1615951500000|2021-03-17 03:25:00|682.65|682.15|682.75|682.25|682.75|682.25|682.55|682.05|0
1615951800000|2021-03-17 03:30:00|682.65|682.15|682.65|682.15|682.75|682.25|682.65|682.15|0
1615952100000|2021-03-17 03:35:00|682.55|682.05|682.45|681.95|682.55|682.05|682.25|681.75|0
1615952400000|2021-03-17 03:40:00|682.35|681.85|682.45|681.95|682.45|681.95|682.25|681.75|0
1615952700000|2021-03-17 03:45:00|682.35|681.85|682.45|681.95|682.45|681.95|682.35|681.85|0
1615953600000|2021-03-17 04:00:00|682.35|681.85|682.45|681.95|682.45|681.95|682.25|681.75|0
1615953900000|2021-03-17 04:05:00|682.55|682.05|682.55|682.05|682.65|682.15|682.45|681.95|0
1615954200000|2021-03-17 04:10:00|682.45|681.95|682.45|681.95|682.65|682.15|682.45|681.95|0
1615954800000|2021-03-17 04:20:00|682.35|681.85|682.45|681.95|682.45|681.95|682.35|681.85|0
1615956000000|2021-03-17 04:40:00|682.35|681.85|682.45|681.95|682.45|681.95|682.25|681.75|0
1615956900000|2021-03-17 04:55:00|682.55|682.05|682.75|682.25|682.75|682.25|682.55|682.05|0
1615957200000|2021-03-17 05:00:00|682.85|682.35|682.45|681.95|682.95|682.45|682.45|681.95|0
1615957500000|2021-03-17 05:05:00|682.35|681.85|682.55|682.05|682.55|682.05|682.35|681.85|0
1615957800000|2021-03-17 05:10:00|682.45|681.95|682.55|682.05|682.55|682.05|682.45|681.95|0
1615958100000|2021-03-17 05:15:00|682.45|681.95|682.55|682.05|682.55|682.05|682.45|681.95|0
1615958400000|2021-03-17 05:20:00|682.65|682.15|682.75|682.25|682.75|682.25|682.55|682.05|0
1615958700000|2021-03-17 05:25:00|682.65|682.15|682.75|682.25|682.75|682.25|682.55|682.05|0
1615959000000|2021-03-17 05:30:00|682.65|682.15|682.55|682.05|682.65|682.15|682.55|682.05|0
1615959600000|2021-03-17 05:40:00|682.65|682.15|682.75|682.25|682.95|682.45|682.55|682.05|0
1615959900000|2021-03-17 05:45:00|682.85|682.35|682.95|682.45|683.05|682.55|682.75|682.25|0
1615960200000|2021-03-17 05:50:00|683.05|682.55|683.05|682.55|683.15|682.65|682.95|682.45|0
1615960500000|2021-03-17 05:55:00|683.15|682.65|683.15|682.65|683.15|682.65|683.15|682.65|0
1615960800000|2021-03-17 06:00:00|683.05|682.55|682.95|682.45|683.15|682.65|682.95|682.45|0
1615961100000|2021-03-17 06:05:00|683.05|682.55|682.95|682.45|683.15|682.65|682.95|682.45|0
1615961400000|2021-03-17 06:10:00|683.05|682.55|683.15|682.65|683.15|682.65|682.95|682.45|0
1615961700000|2021-03-17 06:15:00|683.05|682.55|683.15|682.65|683.15|682.65|682.95|682.45|0
1615962600000|2021-03-17 06:30:00|683.25|682.75|683.05|682.55|683.25|682.75|683.05|682.55|0
1615962900000|2021-03-17 06:35:00|682.95|682.45|683.05|682.55|683.05|682.55|682.95|682.45|0
1615963200000|2021-03-17 06:40:00|682.95|682.45|682.85|682.35|683.05|682.55|682.75|682.25|0
1615963500000|2021-03-17 06:45:00|682.95|682.45|682.75|682.25|682.95|682.45|682.75|682.25|0
1615964400000|2021-03-17 07:00:00|682.85|682.35|683.05|682.75|683.25|682.95|682.45|682.15|73
1615964700000|2021-03-17 07:05:00|683.15|682.85|682.75|682.45|683.15|682.85|682.65|682.35|22
1615965000000|2021-03-17 07:10:00|682.65|682.35|682.65|682.35|682.75|682.45|682.55|682.25|11
1615965300000|2021-03-17 07:15:00|682.55|682.25|682.45|682.15|682.55|682.25|682.45|682.15|18
1615965600000|2021-03-17 07:20:00|682.35|682.05|682.35|682.05|682.55|682.25|682.35|682.05|28
1615965900000|2021-03-17 07:25:00|682.45|682.15|682.75|682.45|682.75|682.45|682.35|682.05|11
1615966200000|2021-03-17 07:30:00|682.65|682.35|682.65|682.35|682.75|682.45|682.55|682.25|19
1615966500000|2021-03-17 07:35:00|682.75|682.45|682.65|682.35|682.75|682.45|682.65|682.35|21
1615966800000|2021-03-17 07:40:00|682.75|682.45|682.65|682.35|682.85|682.55|682.65|682.35|13
1615967100000|2021-03-17 07:45:00|682.75|682.45|682.75|682.45|682.85|682.55|682.65|682.35|24
1615967400000|2021-03-17 07:50:00|682.85|682.55|682.65|682.35|682.85|682.55|682.65|682.35|25
1615967700000|2021-03-17 07:55:00|682.75|682.45|683.05|682.75|683.25|682.95|682.65|682.35|72
1615968000000|2021-03-17 08:00:00|682.95|682.85|683.95|683.85|683.95|683.85|682.05|681.95|800
1615968300000|2021-03-17 08:05:00|683.85|683.75|683.65|683.55|683.95|683.85|683.05|682.95|214
1615968600000|2021-03-17 08:10:00|683.75|683.65|683.95|683.85|684.45|684.35|683.65|683.55|842
1615968900000|2021-03-17 08:15:00|684.05|683.95|682.75|682.65|684.05|683.95|682.65|682.55|186
1615969200000|2021-03-17 08:20:00|682.85|682.75|683.05|682.95|683.15|683.05|682.65|682.55|306
1615969500000|2021-03-17 08:25:00|683.15|683.05|683.05|682.95|683.25|683.15|682.55|682.45|254
1615969800000|2021-03-17 08:30:00|683.15|683.05|682.65|682.55|683.25|683.15|682.45|682.35|149
1615970100000|2021-03-17 08:35:00|682.55|682.45|682.75|682.65|682.75|682.65|682.35|682.25|128
1615970400000|2021-03-17 08:40:00|682.78|682.68|682.68|682.58|682.98|682.88|682.48|682.38|238
1615970700000|2021-03-17 08:45:00|682.58|682.48|683.08|682.98|683.28|683.18|682.58|682.48|104
1615971000000|2021-03-17 08:50:00|682.98|682.88|682.98|682.88|683.08|682.98|682.78|682.68|351
1615971300000|2021-03-17 08:55:00|682.88|682.78|683.18|683.08|683.38|683.28|682.78|682.68|824
1615971600000|2021-03-17 09:00:00|683.28|683.18|682.78|682.68|683.28|683.18|682.68|682.58|162
1615971900000|2021-03-17 09:05:00|682.68|682.58|682.68|682.58|682.98|682.88|682.58|682.48|111
1615972200000|2021-03-17 09:10:00|682.58|682.48|682.48|682.38|682.78|682.68|682.38|682.28|85
1615972500000|2021-03-17 09:15:00|682.38|682.28|682.88|682.78|682.98|682.88|682.28|682.18|159
1615972800000|2021-03-17 09:20:00|682.78|682.68|682.88|682.78|683.08|682.98|682.78|682.68|68
1615973100000|2021-03-17 09:25:00|682.78|682.68|682.98|682.88|683.18|683.08|682.68|682.58|144
1615973400000|2021-03-17 09:30:00|682.88|682.78|682.68|682.58|682.98|682.88|682.68|682.58|112
1615973700000|2021-03-17 09:35:00|682.78|682.68|682.98|682.88|683.08|682.98|682.68|682.58|1515
1615974000000|2021-03-17 09:40:00|683.08|682.98|683.18|683.08|683.38|683.28|682.98|682.88|91
1615974300000|2021-03-17 09:45:00|683.08|682.98|683.08|682.98|683.28|683.18|682.88|682.78|226
1615974600000|2021-03-17 09:50:00|682.98|682.88|682.78|682.68|683.08|682.98|682.68|682.58|550
1615974900000|2021-03-17 09:55:00|682.88|682.78|682.88|682.78|682.98|682.88|682.68|682.58|62
1615975200000|2021-03-17 10:00:00|682.98|682.88|682.98|682.88|683.18|683.08|682.78|682.68|94
1615975500000|2021-03-17 10:05:00|682.88|682.78|682.58|682.48|683.08|682.98|682.58|682.48|100
1615975800000|2021-03-17 10:10:00|682.48|682.38|682.38|682.28|682.68|682.58|682.38|682.28|141
1615976100000|2021-03-17 10:15:00|682.28|682.18|682.28|682.18|682.48|682.38|682.28|682.18|115
1615976400000|2021-03-17 10:20:00|682.18|682.08|682.38|682.28|682.58|682.48|682.08|681.98|322
1615976700000|2021-03-17 10:25:00|682.48|682.38|682.18|682.08|682.58|682.48|682.18|682.08|419
1615977000000|2021-03-17 10:30:00|682.08|681.98|682.28|682.18|682.48|682.38|682.08|681.98|406
1615977300000|2021-03-17 10:35:00|682.18|682.08|682.48|682.38|682.48|682.38|682.18|682.08|103
1615977600000|2021-03-17 10:40:00|682.58|682.48|682.78|682.68|682.78|682.68|682.38|682.28|123
1615977900000|2021-03-17 10:45:00|682.68|682.58|682.78|682.68|682.88|682.78|682.68|682.58|116
1615978200000|2021-03-17 10:50:00|682.88|682.78|682.58|682.48|682.88|682.78|682.48|682.38|47
1615978500000|2021-03-17 10:55:00|682.68|682.58|682.48|682.38|682.88|682.78|682.38|682.28|63
1615978800000|2021-03-17 11:00:00|682.38|682.28|682.58|682.48|682.68|682.58|682.18|682.08|131
1615979100000|2021-03-17 11:05:00|682.68|682.58|683.08|682.98|683.28|683.18|682.58|682.48|145
1615979400000|2021-03-17 11:10:00|682.98|682.88|682.68|682.58|683.08|682.98|682.48|682.38|66
1615979700000|2021-03-17 11:15:00|682.58|682.48|681.78|681.68|682.68|682.58|681.68|681.58|173
1615980000000|2021-03-17 11:20:00|681.88|681.78|681.38|681.28|681.88|681.78|681.38|681.28|198
1615980300000|2021-03-17 11:25:00|681.28|681.18|680.88|680.78|681.38|681.28|680.78|680.68|151
1615980600000|2021-03-17 11:30:00|680.98|680.88|680.78|680.68|680.98|680.88|680.48|680.38|183
1615980900000|2021-03-17 11:35:00|680.68|680.58|680.88|680.78|680.88|680.78|680.38|680.28|96
1615981200000|2021-03-17 11:40:00|680.78|680.68|680.68|680.58|680.78|680.68|680.48|680.38|124
1615981500000|2021-03-17 11:45:00|680.58|680.48|680.68|680.58|680.88|680.78|680.38|680.28|128
1615981800000|2021-03-17 11:50:00|680.58|680.48|680.58|680.48|680.68|680.58|680.48|680.38|52
1615982100000|2021-03-17 11:55:00|680.68|680.58|680.48|680.38|680.78|680.68|680.38|680.28|105
1615982400000|2021-03-17 12:00:00|680.38|680.28|680.28|680.18|680.38|680.28|680.08|679.98|118
1615982700000|2021-03-17 12:05:00|680.18|680.08|680.08|679.98|680.38|680.28|679.88|679.78|130
1615983000000|2021-03-17 12:10:00|679.98|679.88|680.88|680.78|680.98|680.88|679.88|679.78|339
1615983300000|2021-03-17 12:15:00|680.78|680.68|680.88|680.78|680.88|680.78|680.68|680.58|191
1615983600000|2021-03-17 12:20:00|680.78|680.68|680.58|680.48|680.88|680.78|680.48|680.38|72
1615983900000|2021-03-17 12:25:00|680.68|680.58|680.68|680.58|680.88|680.78|680.58|680.48|82
1615984200000|2021-03-17 12:30:00|680.58|680.48|680.78|680.68|680.88|680.78|680.38|680.28|82
1615984500000|2021-03-17 12:35:00|680.88|680.78|680.48|680.38|680.88|680.78|680.38|680.28|94
1615984800000|2021-03-17 12:40:00|680.43|680.33|680.23|680.13|680.43|680.33|680.03|679.93|118
1615985100000|2021-03-17 12:45:00|680.13|680.03|680.33|680.23|680.43|680.33|680.13|680.03|104
1615985400000|2021-03-17 12:50:00|680.23|680.13|680.43|680.33|680.63|680.53|680.13|680.03|65
1615985700000|2021-03-17 12:55:00|680.53|680.43|680.33|680.23|680.53|680.43|680.23|680.13|79
1615986000000|2021-03-17 13:00:00|680.23|680.13|679.83|679.73|680.33|680.23|679.83|679.73|94
1615986300000|2021-03-17 13:05:00|679.73|679.63|679.63|679.53|679.93|679.83|679.53|679.43|91
1615986600000|2021-03-17 13:10:00|679.73|679.63|679.73|679.63|679.93|679.83|679.63|679.53|98
1615986900000|2021-03-17 13:15:00|679.83|679.73|679.83|679.73|679.83|679.73|679.63|679.53|62
1615987200000|2021-03-17 13:20:00|679.73|679.63|679.63|679.53|679.83|679.73|679.53|679.43|53
1615987500000|2021-03-17 13:25:00|679.53|679.43|679.63|679.53|679.63|679.53|679.33|679.23|156
1615987800000|2021-03-17 13:30:00|679.53|679.43|679.23|679.13|679.83|679.73|679.13|679.03|319
1615988100000|2021-03-17 13:35:00|679.13|679.03|679.83|679.73|679.93|679.83|679.03|678.93|253
1615988400000|2021-03-17 13:40:00|679.73|679.63|681.13|681.03|681.13|681.03|679.43|679.33|353
1615988700000|2021-03-17 13:45:00|681.03|680.93|681.13|681.03|681.23|681.13|680.73|680.63|188
1615989000000|2021-03-17 13:50:00|681.03|680.93|681.43|681.33|681.53|681.43|680.93|680.83|178
1615989300000|2021-03-17 13:55:00|681.33|681.23|681.33|681.23|681.53|681.43|680.93|680.83|155
1615989600000|2021-03-17 14:00:00|681.43|681.33|681.13|681.03|681.53|681.43|680.93|680.83|264
1615989900000|2021-03-17 14:05:00|681.03|680.93|681.13|681.03|681.43|681.33|680.73|680.63|162
1615990200000|2021-03-17 14:10:00|681.03|680.93|681.43|681.33|681.53|681.43|681.03|680.93|76
1615990500000|2021-03-17 14:15:00|681.33|681.23|681.53|681.43|681.73|681.63|681.23|681.13|214
1615990800000|2021-03-17 14:20:00|681.43|681.33|681.63|681.53|681.73|681.63|681.23|681.13|176
1615991100000|2021-03-17 14:25:00|681.73|681.63|681.23|681.13|681.73|681.63|681.23|681.13|114
1615991400000|2021-03-17 14:30:00|681.13|681.03|681.23|681.13|681.23|681.13|680.53|680.43|226
1615991700000|2021-03-17 14:35:00|681.33|681.23|681.23|681.13|681.53|681.43|681.13|681.03|202
1615992000000|2021-03-17 14:40:00|681.33|681.23|680.43|680.33|681.33|681.23|680.43|680.33|255
1615992300000|2021-03-17 14:45:00|680.33|680.23|680.53|680.43|680.63|680.53|680.23|680.13|133
1615992600000|2021-03-17 14:50:00|680.43|680.33|681.23|681.13|681.23|681.13|680.33|680.23|181
1615992900000|2021-03-17 14:55:00|681.13|681.03|681.03|680.93|681.23|681.13|680.53|680.43|222
1615993200000|2021-03-17 15:00:00|680.93|680.83|680.63|680.53|681.13|681.03|680.43|680.33|137
1615993500000|2021-03-17 15:05:00|680.73|680.63|680.63|680.53|681.13|681.03|680.53|680.43|247
1615993800000|2021-03-17 15:10:00|680.53|680.43|680.73|680.63|681.13|681.03|680.53|680.43|146
1615994100000|2021-03-17 15:15:00|680.63|680.53|681.23|681.13|681.23|681.13|680.53|680.43|123
1615994400000|2021-03-17 15:20:00|681.13|681.03|681.13|681.03|681.53|681.43|681.03|680.93|114
1615994700000|2021-03-17 15:25:00|681.23|681.13|681.23|681.13|681.43|681.33|680.93|680.83|88
1615995000000|2021-03-17 15:30:00|681.33|681.23|681.03|680.93|681.33|681.23|680.83|680.73|105
1615995300000|2021-03-17 15:35:00|680.93|680.83|680.73|680.63|681.23|681.13|680.63|680.53|105
1615995600000|2021-03-17 15:40:00|680.63|680.53|680.63|680.53|680.83|680.73|680.43|680.33|125
1615995900000|2021-03-17 15:45:00|680.73|680.63|681.23|681.13|681.33|681.23|680.63|680.53|158
1615996200000|2021-03-17 15:50:00|681.13|681.03|681.03|680.93|681.33|681.23|680.93|680.83|98
1615996500000|2021-03-17 15:55:00|680.93|680.83|680.83|680.73|681.03|680.93|680.63|680.53|93
1615996800000|2021-03-17 16:00:00|680.73|680.63|680.53|680.43|680.93|680.83|680.53|680.43|107
1615997100000|2021-03-17 16:05:00|680.63|680.53|681.23|681.13|681.23|681.13|680.63|680.53|94
1615997400000|2021-03-17 16:10:00|681.13|681.03|681.23|681.13|681.43|681.33|681.13|681.03|382
1615997700000|2021-03-17 16:15:00|681.33|681.23|681.53|681.43|681.73|681.63|681.33|681.23|85
1615998000000|2021-03-17 16:20:00|681.43|681.33|681.23|681.13|681.53|681.43|681.23|681.13|127
1615998300000|2021-03-17 16:25:00|681.33|681.23|681.73|681.63|681.73|681.63|681.23|681.13|179
1615998600000|2021-03-17 16:30:00|681.83|681.53|681.13|680.83|681.83|681.53|680.93|680.63|355
1615998900000|2021-03-17 16:35:00|681.03|680.73|680.73|680.43|681.13|680.83|680.63|680.33|148
1615999200000|2021-03-17 16:40:00|680.63|680.33|680.43|680.13|680.63|680.33|680.33|680.03|81
1615999500000|2021-03-17 16:45:00|680.33|680.03|680.53|680.23|680.73|680.43|680.33|680.03|43
1615999800000|2021-03-17 16:50:00|680.43|680.13|680.83|680.53|680.83|680.53|680.43|680.13|77
1616000100000|2021-03-17 16:55:00|680.73|680.43|680.23|679.93|680.83|680.53|680.13|679.83|26
1616000400000|2021-03-17 17:00:00|680.33|680.03|680.33|680.03|680.53|680.23|680.23|679.93|21
1616000700000|2021-03-17 17:05:00|680.43|680.13|680.43|680.13|680.63|680.33|680.33|680.03|27
1616001000000|2021-03-17 17:10:00|680.53|680.23|680.53|680.23|680.63|680.33|680.43|680.13|31
1616001300000|2021-03-17 17:15:00|680.43|680.13|680.83|680.53|680.83|680.53|680.33|680.03|71
1616001600000|2021-03-17 17:20:00|680.93|680.63|680.73|680.43|681.03|680.73|680.43|680.13|30
1616001900000|2021-03-17 17:25:00|680.83|680.53|681.13|680.83|681.13|680.83|680.63|680.33|39
1616002200000|2021-03-17 17:30:00|681.03|680.73|680.83|680.53|681.13|680.83|680.63|680.33|23
1616002500000|2021-03-17 17:35:00|680.93|680.63|681.03|680.73|681.23|680.93|680.93|680.63|14
1616002800000|2021-03-17 17:40:00|680.93|680.63|681.23|680.93|681.23|680.93|680.83|680.53|43
1616003100000|2021-03-17 17:45:00|681.13|680.83|681.23|680.93|681.33|681.03|680.93|680.63|14
1616003400000|2021-03-17 17:50:00|681.13|680.83|680.63|680.33|681.13|680.83|680.63|680.33|18
1616003700000|2021-03-17 17:55:00|680.53|680.23|680.53|680.23|680.63|680.33|680.43|680.13|31
1616004000000|2021-03-17 18:00:00|680.73|680.43|681.83|681.53|683.03|682.73|680.63|680.33|224
1616004300000|2021-03-17 18:05:00|681.93|681.63|682.03|681.73|682.33|682.03|681.73|681.43|77
1616004600000|2021-03-17 18:10:00|682.13|681.83|682.93|682.63|683.43|683.13|682.13|681.83|119
1616004900000|2021-03-17 18:15:00|683.03|682.73|682.73|682.43|683.33|683.03|682.53|682.23|34
1616005200000|2021-03-17 18:20:00|682.83|682.53|682.23|681.93|682.83|682.53|682.13|681.83|10
1616005500000|2021-03-17 18:25:00|682.13|681.83|681.73|681.43|682.63|682.33|681.73|681.43|16
1616005800000|2021-03-17 18:30:00|681.83|681.53|681.73|681.43|681.93|681.63|681.33|681.03|20
1616006100000|2021-03-17 18:35:00|681.83|681.53|683.03|682.73|683.03|682.73|681.83|681.53|34
1616006400000|2021-03-17 18:40:00|683.13|682.83|684.23|683.93|684.33|684.03|683.03|682.73|51
1616006700000|2021-03-17 18:45:00|684.33|684.03|684.03|683.73|684.43|684.13|683.83|683.53|47
1616007000000|2021-03-17 18:50:00|683.93|683.63|684.13|683.83|684.23|683.93|683.83|683.53|55
1616007300000|2021-03-17 18:55:00|684.03|683.73|684.33|684.03|684.43|684.13|684.03|683.73|28
1616007600000|2021-03-17 19:00:00|684.43|684.13|684.83|684.53|684.93|684.63|684.33|684.03|54
1616007900000|2021-03-17 19:05:00|684.73|684.43|684.93|684.63|685.23|684.93|684.63|684.33|42
1616008200000|2021-03-17 19:10:00|684.83|684.53|684.43|684.13|685.03|684.73|684.33|684.03|45
1616008500000|2021-03-17 19:15:00|684.53|684.23|684.23|683.93|684.73|684.43|684.23|683.93|16
1616008800000|2021-03-17 19:20:00|684.13|683.83|683.83|683.53|684.13|683.83|683.73|683.43|15
1616009100000|2021-03-17 19:25:00|683.93|683.63|684.23|683.93|684.33|684.03|683.83|683.53|39
1616009400000|2021-03-17 19:30:00|684.33|684.03|684.63|684.33|684.63|684.33|684.13|683.83|29
1616009700000|2021-03-17 19:35:00|684.53|684.23|683.93|683.63|684.53|684.23|683.93|683.63|30
1616010000000|2021-03-17 19:40:00|684.03|683.73|683.53|683.23|684.13|683.83|683.53|683.23|45
1616010300000|2021-03-17 19:45:00|683.63|683.33|683.83|683.53|683.83|683.53|683.53|683.23|28
1616010600000|2021-03-17 19:50:00|683.53|683.23|683.63|683.33|683.73|683.43|683.43|683.13|21
1616010900000|2021-03-17 19:55:00|683.53|683.23|683.93|683.63|683.93|683.63|683.43|683.13|54
1616011200000|2021-03-17 20:00:00|684.03|683.73|683.93|683.63|684.23|683.93|683.83|683.53|40
1616011500000|2021-03-17 20:05:00|683.83|683.53|683.93|683.63|683.93|683.63|683.83|683.53|1
1616011800000|2021-03-17 20:10:00|684.03|683.73|683.93|683.63|684.03|683.73|683.93|683.63|2
1616012100000|2021-03-17 20:15:00|684.03|683.73|684.23|683.93|684.23|683.93|684.03|683.73|5
1616012400000|2021-03-17 20:20:00|684.33|684.03|684.33|684.03|684.33|684.03|684.33|684.03|3
1616012700000|2021-03-17 20:25:00|684.23|683.93|684.23|683.93|684.33|684.03|684.23|683.93|3
1616013000000|2021-03-17 20:30:00|684.13|683.83|684.03|683.73|684.13|683.83|684.03|683.73|4
1616013300000|2021-03-17 20:35:00|684.13|683.83|684.03|683.73|684.13|683.83|683.93|683.63|17
1616013600000|2021-03-17 20:40:00|683.93|683.63|684.03|683.73|684.03|683.73|683.93|683.63|0
1616013900000|2021-03-17 20:45:00|683.93|683.63|684.03|683.73|684.03|683.73|683.93|683.63|10
1616014200000|2021-03-17 20:50:00|683.93|683.63|683.93|683.63|683.93|683.63|683.93|683.63|11
1616014500000|2021-03-17 20:55:00|683.83|683.53|684.43|684.13|684.43|684.13|683.73|683.43|35
1616014800000|2021-03-17 21:00:00|684.53|684.03|684.53|684.03|684.53|684.03|684.53|684.03|0
1616016600000|2021-03-17 21:30:00|684.63|684.13|684.63|684.13|684.63|684.13|684.63|684.13|0
1616017500000|2021-03-17 21:45:00|684.53|684.03|684.53|684.03|684.53|684.03|684.53|684.03|0
1616018400000|2021-03-17 22:00:00|684.63|684.13|685.53|685.03|685.53|685.03|684.63|684.13|0
1616018700000|2021-03-17 22:05:00|685.63|685.13|685.63|685.13|685.63|685.13|685.53|685.03|0
1616019000000|2021-03-17 22:10:00|685.53|685.03|685.63|685.13|685.73|685.23|685.53|685.03|0
1616019300000|2021-03-17 22:15:00|685.53|685.03|685.43|684.93|685.63|685.13|685.43|684.93|0
1616019600000|2021-03-17 22:20:00|685.53|685.03|685.43|684.93|685.63|685.13|685.43|684.93|0
1616019900000|2021-03-17 22:25:00|685.53|685.03|685.63|685.13|685.63|685.13|685.43|684.93|0
1616020200000|2021-03-17 22:30:00|685.53|685.03|685.63|685.13|685.63|685.13|685.53|685.03|0
1616020500000|2021-03-17 22:35:00|685.53|685.03|685.53|685.03|685.53|685.03|685.43|684.93|0
1616020800000|2021-03-17 22:40:00|685.43|684.93|685.23|684.73|685.53|685.03|685.23|684.73|0
1616021100000|2021-03-17 22:45:00|685.13|684.63|685.33|684.83|685.33|684.83|685.13|684.63|0
1616021400000|2021-03-17 22:50:00|685.23|684.73|685.33|684.83|685.33|684.83|685.23|684.73|0
1616021700000|2021-03-17 22:55:00|685.43|684.93|685.33|684.83|685.43|684.93|685.13|684.63|0
1616022000000|2021-03-17 23:00:00|685.23|684.73|685.33|684.83|685.53|685.03|685.23|684.73|0
1616022300000|2021-03-17 23:05:00|685.43|684.93|685.23|684.73|685.43|684.93|685.23|684.73|0
1616022600000|2021-03-17 23:10:00|685.13|684.63|685.43|684.93|685.43|684.93|685.13|684.63|0
1616022900000|2021-03-17 23:15:00|685.33|684.83|685.13|684.63|685.43|684.93|685.03|684.53|0
1616023200000|2021-03-17 23:20:00|685.23|684.73|685.43|684.93|685.53|685.03|685.13|684.63|0
1616023500000|2021-03-17 23:25:00|685.53|685.03|685.63|685.13|685.63|685.13|685.43|684.93|0
1616023800000|2021-03-17 23:30:00|685.73|685.23|685.83|685.33|685.93|685.43|685.63|685.13|0
1616024100000|2021-03-17 23:35:00|685.93|685.43|685.83|685.33|685.93|685.43|685.83|685.33|0
1616024400000|2021-03-17 23:40:00|685.93|685.43|685.93|685.43|685.93|685.43|685.83|685.33|0
1616024700000|2021-03-17 23:45:00|685.83|685.33|685.93|685.43|686.03|685.53|685.83|685.33|0
1616025000000|2021-03-17 23:50:00|686.03|685.53|686.13|685.63|686.23|685.73|686.03|685.53|0
1616025300000|2021-03-17 23:55:00|686.23|685.73|686.13|685.63|686.33|685.83|686.03|685.53|0
1616025600000|2021-03-18 00:00:00|686.23|685.73|686.43|685.93|686.43|685.93|686.13|685.63|0
1616025900000|2021-03-18 00:05:00|686.33|685.83|686.63|686.13|686.73|686.23|686.23|685.73|0
1616026200000|2021-03-18 00:10:00|686.73|686.23|686.43|685.93|686.83|686.33|686.33|685.83|0
1616026500000|2021-03-18 00:15:00|686.23|685.73|686.23|685.73|686.53|686.03|686.23|685.73|0
1616026800000|2021-03-18 00:20:00|686.33|685.83|686.33|685.83|686.43|685.93|686.23|685.73|0
1616027100000|2021-03-18 00:25:00|686.23|685.73|686.33|685.83|686.43|685.93|686.23|685.73|0
1616027400000|2021-03-18 00:30:00|686.43|685.93|686.53|686.03|686.73|686.23|686.33|685.83|0
1616027700000|2021-03-18 00:35:00|686.63|686.13|686.63|686.13|686.83|686.33|686.53|686.03|0
1616028000000|2021-03-18 00:40:00|686.53|686.03|686.63|686.13|686.63|686.13|686.53|686.03|0
1616028300000|2021-03-18 00:45:00|686.73|686.23|686.83|686.33|686.93|686.43|686.63|686.13|0
1616028600000|2021-03-18 00:50:00|686.93|686.43|686.83|686.33|686.93|686.43|686.83|686.33|0
1616028900000|2021-03-18 00:55:00|686.93|686.43|687.13|686.63|687.13|686.63|686.63|686.13|0
1616029200000|2021-03-18 01:00:00|687.23|686.73|687.13|686.63|687.43|686.93|687.13|686.63|0
1616029500000|2021-03-18 01:05:00|687.23|686.73|687.13|686.63|687.33|686.83|687.13|686.63|0
1616029800000|2021-03-18 01:10:00|687.23|686.73|687.13|686.63|687.33|686.83|687.13|686.63|0
1616030100000|2021-03-18 01:15:00|687.23|686.73|687.43|686.93|687.43|686.93|687.13|686.63|0
1616030400000|2021-03-18 01:20:00|687.33|686.83|687.33|686.83|687.43|686.93|687.33|686.83|0
1616030700000|2021-03-18 01:25:00|687.23|686.73|687.13|686.63|687.33|686.83|687.13|686.63|0
1616031000000|2021-03-18 01:30:00|687.23|686.73|686.93|686.43|687.23|686.73|686.83|686.33|0
1616031300000|2021-03-18 01:35:00|687.03|686.53|687.13|686.63|687.33|686.83|686.93|686.43|0
1616031600000|2021-03-18 01:40:00|687.23|686.73|687.13|686.63|687.33|686.83|686.93|686.43|0
1616031900000|2021-03-18 01:45:00|687.33|686.83|687.13|686.63|687.33|686.83|686.93|686.43|0
1616032200000|2021-03-18 01:50:00|687.23|686.73|687.13|686.63|687.33|686.83|687.13|686.63|0
1616032500000|2021-03-18 01:55:00|687.23|686.73|687.33|686.83|687.43|686.93|687.23|686.73|0
1616032800000|2021-03-18 02:00:00|687.43|686.93|687.23|686.73|687.43|686.93|687.23|686.73|0
1616033100000|2021-03-18 02:05:00|687.13|686.63|687.13|686.63|687.13|686.63|687.13|686.63|0
1616033400000|2021-03-18 02:10:00|687.03|686.53|687.13|686.63|687.13|686.63|686.93|686.43|0
1616033700000|2021-03-18 02:15:00|687.03|686.53|687.13|686.63|687.23|686.73|686.93|686.43|0
1616034000000|2021-03-18 02:20:00|687.03|686.53|687.13|686.63|687.23|686.73|686.93|686.43|0
1616034300000|2021-03-18 02:25:00|687.23|686.73|687.13|686.63|687.23|686.73|687.13|686.63|0
1616034600000|2021-03-18 02:30:00|687.23|686.73|687.13|686.63|687.23|686.73|687.03|686.53|0
1616034900000|2021-03-18 02:35:00|687.23|686.73|687.13|686.63|687.23|686.73|687.13|686.63|0
1616035500000|2021-03-18 02:45:00|687.03|686.53|686.63|686.13|687.03|686.53|686.53|686.03|0
1616035800000|2021-03-18 02:50:00|686.53|686.03|686.63|686.13|686.63|686.13|686.43|685.93|0
1616036100000|2021-03-18 02:55:00|686.73|686.23|686.83|686.33|686.83|686.33|686.63|686.13|0
1616036400000|2021-03-18 03:00:00|686.73|686.23|686.53|686.03|686.73|686.23|686.33|685.83|0
1616036700000|2021-03-18 03:05:00|686.43|685.93|685.83|685.33|686.43|685.93|685.83|685.33|0
1616037000000|2021-03-18 03:10:00|685.93|685.43|685.93|685.43|686.13|685.63|685.83|685.33|0
1616037300000|2021-03-18 03:15:00|685.83|685.33|685.83|685.33|685.93|685.43|685.83|685.33|0
1616037600000|2021-03-18 03:20:00|685.93|685.43|685.83|685.33|685.93|685.43|685.63|685.13|0
1616037900000|2021-03-18 03:25:00|685.73|685.23|685.43|684.93|685.73|685.23|685.33|684.83|0
1616038200000|2021-03-18 03:30:00|685.33|684.83|685.13|684.63|685.83|685.33|685.13|684.63|0
1616038500000|2021-03-18 03:35:00|685.23|684.73|685.43|684.93|685.43|684.93|685.13|684.63|0
1616038800000|2021-03-18 03:40:00|685.53|685.03|685.63|685.13|685.63|685.13|685.43|684.93|0
1616039100000|2021-03-18 03:45:00|685.73|685.23|685.53|685.03|685.83|685.33|685.43|684.93|0
1616039400000|2021-03-18 03:50:00|685.43|684.93|685.43|684.93|685.63|685.13|685.43|684.93|0
1616039700000|2021-03-18 03:55:00|685.33|684.83|685.33|684.83|685.33|684.83|685.33|684.83|0
1616040000000|2021-03-18 04:00:00|685.43|684.93|685.63|685.13|685.63|685.13|685.33|684.83|0
1616040300000|2021-03-18 04:05:00|685.73|685.23|685.43|684.93|685.73|685.23|685.43|684.93|0
1616040600000|2021-03-18 04:10:00|685.33|684.83|685.43|684.93|685.43|684.93|685.33|684.83|0
1616040900000|2021-03-18 04:15:00|685.33|684.83|685.23|684.73|685.33|684.83|685.13|684.63|0
1616041200000|2021-03-18 04:20:00|685.13|684.63|685.43|684.93|685.43|684.93|685.13|684.63|0
1616041500000|2021-03-18 04:25:00|685.33|684.83|685.33|684.83|685.33|684.83|685.33|684.83|0
1616041800000|2021-03-18 04:30:00|685.43|684.93|685.63|685.13|685.63|685.13|685.33|684.83|0
1616042100000|2021-03-18 04:35:00|685.73|685.23|685.63|685.13|685.73|685.23|685.63|685.13|0
1616042400000|2021-03-18 04:40:00|685.73|685.23|685.63|685.13|685.73|685.23|685.63|685.13|0
1616042700000|2021-03-18 04:45:00|685.73|685.23|685.63|685.13|685.93|685.43|685.63|685.13|0
1616043000000|2021-03-18 04:50:00|685.73|685.23|685.83|685.33|685.93|685.43|685.63|685.13|0
1616043300000|2021-03-18 04:55:00|685.93|685.43|685.83|685.33|685.93|685.43|685.83|685.33|0
1616043600000|2021-03-18 05:00:00|685.73|685.23|685.43|684.93|685.73|685.23|685.43|684.93|0
1616043900000|2021-03-18 05:05:00|685.53|685.03|685.43|684.93|685.63|685.13|685.43|684.93|0
1616044200000|2021-03-18 05:10:00|685.33|684.83|685.43|684.93|685.53|685.03|685.23|684.73|0
1616044500000|2021-03-18 05:15:00|685.53|685.03|685.73|685.23|685.73|685.23|685.43|684.93|0
1616044800000|2021-03-18 05:20:00|685.83|685.33|685.93|685.43|685.93|685.43|685.73|685.23|0
1616045100000|2021-03-18 05:25:00|685.83|685.33|685.73|685.23|685.93|685.43|685.73|685.23|0
1616045400000|2021-03-18 05:30:00|685.63|685.13|685.93|685.43|685.93|685.43|685.63|685.13|0
1616045700000|2021-03-18 05:35:00|685.83|685.33|685.73|685.23|685.93|685.43|685.63|685.13|0
1616046000000|2021-03-18 05:40:00|685.63|685.13|685.63|685.13|685.73|685.23|685.63|685.13|0
1616046300000|2021-03-18 05:45:00|685.53|685.03|685.63|685.13|685.63|685.13|685.43|684.93|0
1616046600000|2021-03-18 05:50:00|685.73|685.23|685.73|685.23|685.83|685.33|685.73|685.23|0
1616046900000|2021-03-18 05:55:00|685.83|685.33|685.73|685.23|685.93|685.43|685.63|685.13|0
1616047200000|2021-03-18 06:00:00|685.83|685.33|685.73|685.23|685.93|685.43|685.63|685.13|0
1616047500000|2021-03-18 06:05:00|685.63|685.13|685.63|685.13|685.73|685.23|685.53|685.03|0
1616047800000|2021-03-18 06:10:00|685.73|685.23|685.73|685.23|685.73|685.23|685.63|685.13|0
1616048100000|2021-03-18 06:15:00|685.63|685.13|685.63|685.13|685.73|685.23|685.63|685.13|0
1616048400000|2021-03-18 06:20:00|685.73|685.23|685.93|685.43|686.13|685.63|685.73|685.23|0
1616048700000|2021-03-18 06:25:00|686.03|685.53|686.13|685.63|686.13|685.63|686.03|685.53|0
1616049000000|2021-03-18 06:30:00|686.23|685.73|686.43|685.93|686.43|685.93|686.13|685.63|0
1616049300000|2021-03-18 06:35:00|686.53|686.03|686.43|685.93|686.63|686.13|686.43|685.93|0
1616049600000|2021-03-18 06:40:00|686.53|686.03|686.23|685.73|686.53|686.03|686.23|685.73|0
1616049900000|2021-03-18 06:45:00|686.33|685.83|686.63|686.13|686.63|686.13|686.33|685.83|0
1616050200000|2021-03-18 06:50:00|686.53|686.03|686.63|686.13|686.63|686.13|686.43|685.93|0
1616050500000|2021-03-18 06:55:00|686.43|685.93|686.63|686.13|686.63|686.13|686.43|685.93|0
1616050800000|2021-03-18 07:00:00|687.03|686.73|686.13|685.83|687.73|687.43|685.93|685.63|170
1616051100000|2021-03-18 07:05:00|686.23|685.93|686.23|685.93|686.43|686.13|686.13|685.83|59
1616051400000|2021-03-18 07:10:00|686.33|686.03|686.13|685.83|686.43|686.13|686.13|685.83|54
1616051700000|2021-03-18 07:15:00|686.23|685.93|686.13|685.83|686.33|686.03|686.13|685.83|33
1616052000000|2021-03-18 07:20:00|686.03|685.73|684.93|684.63|686.13|685.83|684.93|684.63|103
1616052300000|2021-03-18 07:25:00|684.83|684.53|684.33|684.03|684.93|684.63|684.13|683.83|97
1616052600000|2021-03-18 07:30:00|684.43|684.13|684.23|683.93|685.03|684.73|684.13|683.83|140
1616052900000|2021-03-18 07:35:00|684.13|683.83|684.03|683.73|684.23|683.93|683.83|683.53|77
1616053200000|2021-03-18 07:40:00|684.13|683.83|683.73|683.43|684.23|683.93|683.73|683.43|52
1616053500000|2021-03-18 07:45:00|683.83|683.53|683.53|683.23|684.23|683.93|683.53|683.23|48
1616053800000|2021-03-18 07:50:00|683.63|683.33|683.73|683.43|683.83|683.53|683.33|683.03|62
1616054100000|2021-03-18 07:55:00|683.83|683.53|683.73|683.43|683.83|683.53|683.23|682.93|227
1616054400000|2021-03-18 08:00:00|683.53|683.53|682.73|682.63|684.43|684.33|682.53|682.43|476
1616054700000|2021-03-18 08:05:00|682.83|682.73|682.63|682.53|683.53|683.43|682.53|682.43|211
1616055000000|2021-03-18 08:10:00|682.53|682.43|681.93|681.83|682.93|682.83|681.83|681.73|626
1616055300000|2021-03-18 08:15:00|682.03|681.93|683.43|683.33|683.53|683.43|681.93|681.83|540
1616055600000|2021-03-18 08:20:00|683.53|683.43|683.53|683.43|683.73|683.63|682.93|682.83|241
1616055900000|2021-03-18 08:25:00|683.43|683.33|683.03|682.93|683.83|683.73|682.73|682.63|208
1616056200000|2021-03-18 08:30:00|683.13|683.03|682.53|682.43|683.33|683.23|682.43|682.33|75
1616056500000|2021-03-18 08:35:00|682.43|682.33|681.73|681.63|682.53|682.43|681.53|681.43|172
1616056800000|2021-03-18 08:40:00|681.63|681.53|680.93|680.83|681.93|681.83|680.83|680.73|165
1616057100000|2021-03-18 08:45:00|680.83|680.73|680.63|680.53|680.93|680.83|680.13|680.03|222
1616057400000|2021-03-18 08:50:00|680.53|680.43|680.83|680.73|680.83|680.73|680.23|680.13|123
1616057700000|2021-03-18 08:55:00|680.73|680.63|681.03|680.93|681.43|681.33|680.73|680.63|148
1616058000000|2021-03-18 09:00:00|680.93|680.83|681.53|681.43|681.73|681.63|680.73|680.63|131
1616058300000|2021-03-18 09:05:00|681.63|681.53|681.53|681.43|681.83|681.73|681.33|681.23|66
1616058600000|2021-03-18 09:10:00|681.63|681.53|681.43|681.33|681.73|681.63|681.23|681.13|119
1616058900000|2021-03-18 09:15:00|681.53|681.43|681.43|681.33|681.63|681.53|681.23|681.13|97
1616059200000|2021-03-18 09:20:00|681.53|681.43|681.63|681.53|681.73|681.63|681.43|681.33|56
1616059500000|2021-03-18 09:25:00|681.53|681.43|681.53|681.43|681.63|681.53|681.33|681.23|63
1616059800000|2021-03-18 09:30:00|681.43|681.33|681.93|681.83|682.03|681.93|681.33|681.23|323
1616060100000|2021-03-18 09:35:00|681.83|681.73|682.03|681.93|682.13|682.03|681.83|681.73|845
1616060400000|2021-03-18 09:40:00|682.13|682.03|682.93|682.83|682.93|682.83|681.93|681.83|182
1616060700000|2021-03-18 09:45:00|682.83|682.73|682.63|682.53|683.13|683.03|682.63|682.53|469
1616061000000|2021-03-18 09:50:00|682.73|682.63|682.73|682.63|682.83|682.73|682.63|682.53|147
1616061300000|2021-03-18 09:55:00|682.63|682.53|683.13|683.03|683.13|683.03|682.33|682.23|122
1616061600000|2021-03-18 10:00:00|683.03|682.93|683.13|683.03|683.23|683.13|682.93|682.83|68
1616061900000|2021-03-18 10:05:00|683.23|683.13|683.33|683.23|683.43|683.33|683.13|683.03|112
1616062200000|2021-03-18 10:10:00|683.43|683.33|683.53|683.43|683.53|683.43|683.33|683.23|329
1616062500000|2021-03-18 10:15:00|683.63|683.53|683.83|683.73|683.83|683.73|683.43|683.33|95
1616062800000|2021-03-18 10:20:00|683.73|683.63|683.53|683.43|684.03|683.93|683.43|683.33|63
1616063100000|2021-03-18 10:25:00|683.43|683.33|684.13|684.03|684.13|684.03|683.33|683.23|107
1616063400000|2021-03-18 10:30:00|684.23|684.13|684.23|684.13|684.43|684.33|684.13|684.03|259
1616063700000|2021-03-18 10:35:00|684.13|684.03|683.93|683.83|684.33|684.23|683.93|683.83|52
1616064000000|2021-03-18 10:40:00|684.03|683.93|684.03|683.93|684.23|684.13|683.93|683.83|86
1616064300000|2021-03-18 10:45:00|684.13|684.03|684.03|683.93|684.23|684.13|683.93|683.83|58
1616064600000|2021-03-18 10:50:00|683.93|683.83|684.43|684.33|684.43|684.33|683.93|683.83|59
1616064900000|2021-03-18 10:55:00|684.33|684.23|684.13|684.03|684.53|684.43|684.03|683.93|94
1616065200000|2021-03-18 11:00:00|684.23|684.13|683.43|683.33|684.33|684.23|683.43|683.33|182
1616065500000|2021-03-18 11:05:00|683.53|683.43|683.73|683.63|684.03|683.93|683.43|683.33|50
1616065800000|2021-03-18 11:10:00|683.63|683.53|683.33|683.23|683.83|683.73|683.23|683.13|387
1616066100000|2021-03-18 11:15:00|683.23|683.13|682.93|682.83|683.33|683.23|682.73|682.63|60
1616066400000|2021-03-18 11:20:00|682.83|682.73|683.43|683.33|683.43|683.33|682.43|682.33|95
1616066700000|2021-03-18 11:25:00|683.33|683.23|683.23|683.13|683.43|683.33|683.13|683.03|41
1616067000000|2021-03-18 11:30:00|683.33|683.23|682.33|682.23|683.33|683.23|682.33|682.23|146
1616067300000|2021-03-18 11:35:00|682.23|682.13|681.63|681.53|682.33|682.23|681.23|681.13|203
1616067600000|2021-03-18 11:40:00|681.53|681.43|681.33|681.23|681.73|681.63|681.33|681.23|104
1616067900000|2021-03-18 11:45:00|681.23|681.13|681.53|681.43|681.83|681.73|681.23|681.13|116
1616068200000|2021-03-18 11:50:00|681.43|681.33|681.43|681.33|681.63|681.53|681.13|681.03|62
1616068500000|2021-03-18 11:55:00|681.33|681.23|681.63|681.53|682.03|681.93|681.33|681.23|76
1616068800000|2021-03-18 12:00:00|681.53|681.43|681.93|681.83|682.03|681.93|681.53|681.43|118
1616069100000|2021-03-18 12:05:00|682.03|681.93|681.93|681.83|682.23|682.13|681.83|681.73|67
1616069400000|2021-03-18 12:10:00|682.03|681.93|681.53|681.43|682.03|681.93|681.43|681.33|89
1616069700000|2021-03-18 12:15:00|681.43|681.33|681.53|681.43|681.53|681.43|681.03|680.93|70
1616070000000|2021-03-18 12:20:00|681.43|681.33|681.73|681.63|681.73|681.63|681.33|681.23|100
1616070300000|2021-03-18 12:25:00|681.63|681.53|681.53|681.43|681.73|681.63|681.43|681.33|119
1616070600000|2021-03-18 12:30:00|681.63|681.53|681.43|681.33|681.63|681.53|681.13|681.03|44
1616070900000|2021-03-18 12:35:00|681.53|681.43|681.23|681.13|681.63|681.53|681.13|681.03|49
1616071200000|2021-03-18 12:40:00|681.13|681.03|681.03|680.93|681.33|681.23|680.73|680.63|51
1616071500000|2021-03-18 12:45:00|680.93|680.83|681.13|681.03|681.13|681.03|680.83|680.73|56
1616071800000|2021-03-18 12:50:00|681.03|680.93|681.53|681.43|681.53|681.43|680.93|680.83|42
1616072100000|2021-03-18 12:55:00|681.43|681.33|681.83|681.73|681.83|681.73|681.43|681.33|44
1616072400000|2021-03-18 13:00:00|681.73|681.63|681.53|681.43|681.83|681.73|681.23|681.13|60
1616072700000|2021-03-18 13:05:00|681.43|681.33|680.93|680.83|681.63|681.53|680.83|680.73|73
1616073000000|2021-03-18 13:10:00|680.83|680.73|680.63|680.53|681.23|681.13|680.63|680.53|61
1616073300000|2021-03-18 13:15:00|680.73|680.63|680.83|680.73|681.03|680.93|680.53|680.43|281
1616073600000|2021-03-18 13:20:00|680.73|680.63|680.93|680.83|681.03|680.93|680.73|680.63|42
1616073900000|2021-03-18 13:25:00|681.03|680.93|680.93|680.83|681.13|681.03|680.83|680.73|28
1616074200000|2021-03-18 13:30:00|681.03|680.93|681.73|681.63|682.03|681.93|680.73|680.63|77
1616074500000|2021-03-18 13:35:00|681.83|681.73|682.03|681.93|682.03|681.93|681.43|681.33|239
1616074800000|2021-03-18 13:40:00|681.93|681.83|681.73|681.63|682.23|682.13|681.73|681.63|115
1616075100000|2021-03-18 13:45:00|681.63|681.53|681.23|681.13|681.73|681.63|680.83|680.73|147
1616075400000|2021-03-18 13:50:00|681.13|681.03|681.93|681.83|682.43|682.33|680.73|680.63|93
1616075700000|2021-03-18 13:55:00|682.03|681.93|682.93|682.83|683.03|682.93|681.93|681.83|108
1616076000000|2021-03-18 14:00:00|682.83|682.73|682.53|682.43|682.93|682.83|682.23|682.13|199
1616076300000|2021-03-18 14:05:00|682.63|682.53|682.43|682.33|682.93|682.83|681.93|681.83|195
1616076600000|2021-03-18 14:10:00|682.33|682.23|681.93|681.83|682.43|682.33|681.63|681.53|76
1616076900000|2021-03-18 14:15:00|681.83|681.73|681.83|681.73|682.23|682.13|681.53|681.43|128
1616077200000|2021-03-18 14:20:00|681.93|681.83|681.53|681.43|682.13|682.03|681.43|681.33|111
1616077500000|2021-03-18 14:25:00|681.43|681.33|681.93|681.83|682.33|682.23|681.43|681.33|83
1616077800000|2021-03-18 14:30:00|681.83|681.73|682.03|681.93|682.13|682.03|681.53|681.43|73
1616078100000|2021-03-18 14:35:00|681.93|681.83|682.53|682.43|682.63|682.53|681.73|681.63|107
1616078400000|2021-03-18 14:40:00|682.43|682.33|682.03|681.93|682.53|682.43|681.83|681.73|87
1616078700000|2021-03-18 14:45:00|681.93|681.83|681.53|681.43|682.03|681.93|681.53|681.43|109
1616079000000|2021-03-18 14:50:00|681.43|681.33|681.73|681.63|682.03|681.93|681.03|680.93|81
1616079300000|2021-03-18 14:55:00|681.83|681.73|681.83|681.73|682.03|681.93|681.43|681.33|79
1616079600000|2021-03-18 15:00:00|681.93|681.83|681.93|681.83|682.13|682.03|681.63|681.53|86
1616079900000|2021-03-18 15:05:00|681.83|681.73|682.73|682.63|682.73|682.63|681.83|681.73|100
1616080200000|2021-03-18 15:10:00|682.68|682.58|682.38|682.28|682.68|682.58|682.08|681.98|72
1616080500000|2021-03-18 15:15:00|682.28|682.18|682.18|682.08|682.58|682.48|682.08|681.98|60
1616080800000|2021-03-18 15:20:00|682.08|681.98|682.28|682.18|682.68|682.58|682.08|681.98|69
1616081100000|2021-03-18 15:25:00|682.18|682.08|682.88|682.78|682.88|682.78|682.08|681.98|94
1616081400000|2021-03-18 15:30:00|682.78|682.68|682.38|682.28|682.88|682.78|682.28|682.18|68
1616081700000|2021-03-18 15:35:00|682.28|682.18|682.68|682.58|682.78|682.68|682.18|682.08|169
1616082000000|2021-03-18 15:40:00|682.78|682.68|682.88|682.78|682.98|682.88|682.58|682.48|82
1616082300000|2021-03-18 15:45:00|682.98|682.88|683.28|683.18|683.28|683.18|682.88|682.78|101
1616082600000|2021-03-18 15:50:00|683.38|683.28|683.38|683.28|683.48|683.38|683.28|683.18|166
1616082900000|2021-03-18 15:55:00|683.28|683.18|682.98|682.88|683.38|683.28|682.68|682.58|86
1616083200000|2021-03-18 16:00:00|682.88|682.78|683.28|683.18|683.38|683.28|682.88|682.78|107
1616083500000|2021-03-18 16:05:00|683.38|683.28|683.38|683.28|683.48|683.38|683.08|682.98|106
1616083800000|2021-03-18 16:10:00|683.28|683.18|683.38|683.28|683.38|683.28|683.18|683.08|147
1616084100000|2021-03-18 16:15:00|683.48|683.38|682.98|682.88|683.48|683.38|682.98|682.88|168
1616084400000|2021-03-18 16:20:00|683.08|682.98|683.08|682.98|683.18|683.08|682.88|682.78|98
1616084700000|2021-03-18 16:25:00|682.98|682.88|683.18|683.08|683.28|683.18|682.98|682.88|321
1616085000000|2021-03-18 16:30:00|683.28|682.98|682.28|681.98|683.28|682.98|682.28|681.98|288
1616085300000|2021-03-18 16:35:00|682.38|682.08|681.98|681.68|682.38|682.08|681.68|681.38|113
1616085600000|2021-03-18 16:40:00|682.08|681.78|681.88|681.58|682.18|681.88|681.88|681.58|103
1616085900000|2021-03-18 16:45:00|681.98|681.68|681.68|681.38|681.98|681.68|681.68|681.38|44
1616086200000|2021-03-18 16:50:00|681.58|681.28|681.08|680.78|681.68|681.38|681.08|680.78|33
1616086500000|2021-03-18 16:55:00|681.18|680.88|680.38|680.08|681.28|680.98|680.38|680.08|95
1616086800000|2021-03-18 17:00:00|680.28|679.98|681.38|681.08|681.38|681.08|680.28|679.98|36
1616087100000|2021-03-18 17:05:00|681.48|681.18|680.78|680.48|681.48|681.18|680.78|680.48|49
1616087400000|2021-03-18 17:10:00|680.68|680.38|681.18|680.88|681.28|680.98|680.58|680.28|60
1616087700000|2021-03-18 17:15:00|681.08|680.78|681.28|680.98|681.28|680.98|680.78|680.48|38
1616088000000|2021-03-18 17:20:00|681.38|681.08|681.28|680.98|681.58|681.28|681.28|680.98|14
1616088300000|2021-03-18 17:25:00|681.18|680.88|681.38|681.08|681.38|681.08|681.08|680.78|19
1616088600000|2021-03-18 17:30:00|681.48|681.18|681.38|681.08|681.48|681.18|681.08|680.78|8
1616088900000|2021-03-18 17:35:00|681.48|681.18|681.68|681.38|681.78|681.48|681.28|680.98|9
1616089200000|2021-03-18 17:40:00|681.58|681.28|681.78|681.48|681.88|681.58|681.58|681.28|2
1616089500000|2021-03-18 17:45:00|681.88|681.58|681.68|681.38|681.88|681.58|681.48|681.18|3
1616089800000|2021-03-18 17:50:00|681.78|681.48|682.08|681.78|682.08|681.78|681.68|681.38|7
1616090100000|2021-03-18 17:55:00|681.98|681.68|681.98|681.68|682.08|681.78|681.78|681.48|5
1616090400000|2021-03-18 18:00:00|681.88|681.58|681.28|680.98|681.98|681.68|681.28|680.98|112
1616090700000|2021-03-18 18:05:00|681.38|681.08|681.18|680.88|681.38|681.08|681.18|680.88|8
1616091000000|2021-03-18 18:10:00|681.08|680.78|680.68|680.38|681.08|680.78|680.48|680.18|20
1616091300000|2021-03-18 18:15:00|680.58|680.28|679.88|679.58|680.58|680.28|679.78|679.48|17
1616091600000|2021-03-18 18:20:00|679.78|679.48|679.48|679.18|679.98|679.68|679.38|679.08|39
1616091900000|2021-03-18 18:25:00|679.38|679.08|678.88|678.58|679.48|679.18|678.88|678.58|129
1616092200000|2021-03-18 18:30:00|678.78|678.48|678.38|678.08|679.18|678.88|678.08|677.78|44
1616092500000|2021-03-18 18:35:00|678.28|677.98|677.88|677.58|678.28|677.98|677.78|677.48|83
1616092800000|2021-03-18 18:40:00|677.78|677.48|677.38|677.08|677.78|677.48|676.98|676.68|64
1616093100000|2021-03-18 18:45:00|677.28|676.98|678.38|678.08|678.48|678.18|677.28|676.98|69
1616093400000|2021-03-18 18:50:00|678.48|678.18|677.88|677.58|678.48|678.18|677.68|677.38|41
1616093700000|2021-03-18 18:55:00|677.98|677.68|677.98|677.68|678.28|677.98|677.78|677.48|44
1616094000000|2021-03-18 19:00:00|678.08|677.78|677.58|677.28|678.28|677.98|677.58|677.28|13
1616094300000|2021-03-18 19:05:00|677.48|677.18|677.48|677.18|677.58|677.28|676.98|676.68|24
1616094600000|2021-03-18 19:10:00|677.58|677.28|677.48|677.18|677.88|677.58|677.28|676.98|40
1616094900000|2021-03-18 19:15:00|677.58|677.28|676.98|676.68|677.58|677.28|676.88|676.58|23
1616095200000|2021-03-18 19:20:00|677.08|676.78|676.58|676.28|677.18|676.88|676.48|676.18|18
1616095500000|2021-03-18 19:25:00|676.48|676.18|677.28|676.98|677.38|677.08|676.48|676.18|9
1616095800000|2021-03-18 19:30:00|677.38|677.08|676.18|675.88|677.48|677.18|676.18|675.88|64
1616096100000|2021-03-18 19:35:00|676.08|675.78|675.88|675.58|676.58|676.28|675.88|675.58|39
1616096400000|2021-03-18 19:40:00|675.98|675.68|675.48|675.18|676.08|675.78|675.38|675.08|69
1616096700000|2021-03-18 19:45:00|675.38|675.08|674.68|674.38|675.48|675.18|674.58|674.28|72
1616097000000|2021-03-18 19:50:00|674.58|674.28|675.08|674.78|675.48|675.18|674.58|674.28|63
1616097300000|2021-03-18 19:55:00|675.18|674.88|674.98|674.68|675.68|675.38|674.98|674.68|35
1616097600000|2021-03-18 20:00:00|675.18|674.88|675.68|675.38|675.68|675.38|674.88|674.58|42
1616097900000|2021-03-18 20:05:00|675.78|675.48|676.28|675.98|676.28|675.98|675.58|675.28|33
1616098200000|2021-03-18 20:10:00|676.08|675.78|675.88|675.58|676.18|675.88|675.78|675.48|21
1616098500000|2021-03-18 20:15:00|675.78|675.48|675.68|675.38|675.78|675.48|675.48|675.18|10
1616098800000|2021-03-18 20:20:00|675.78|675.48|675.58|675.28|675.78|675.48|675.58|675.28|7
1616099100000|2021-03-18 20:25:00|675.68|675.38|675.68|675.38|675.68|675.38|675.58|675.28|9
1616099400000|2021-03-18 20:30:00|675.78|675.48|675.58|675.28|675.88|675.58|675.58|675.28|4
1616099700000|2021-03-18 20:35:00|675.68|675.38|675.58|675.28|675.68|675.38|675.58|675.28|7
1616100000000|2021-03-18 20:40:00|675.68|675.38|675.88|675.58|675.88|675.58|675.68|675.38|7
1616100300000|2021-03-18 20:45:00|675.78|675.48|675.88|675.58|675.98|675.68|675.78|675.48|5
1616100600000|2021-03-18 20:50:00|675.98|675.68|676.08|675.78|676.08|675.78|675.88|675.58|79
1616100900000|2021-03-18 20:55:00|675.98|675.68|676.68|676.38|676.68|676.38|675.98|675.68|21
1616101200000|2021-03-18 21:00:00|676.18|675.88|676.78|676.28|676.78|676.28|676.18|675.88|0
1616101800000|2021-03-18 21:10:00|676.68|676.18|676.78|676.28|676.78|676.28|676.68|676.18|0
1616102100000|2021-03-18 21:15:00|676.88|676.38|676.88|676.38|676.88|676.38|676.88|676.38|0
1616102700000|2021-03-18 21:25:00|676.98|676.48|676.98|676.48|676.98|676.48|676.88|676.38|0
1616104500000|2021-03-18 21:55:00|676.88|676.38|676.88|676.38|676.88|676.38|676.88|676.38|0
1616104800000|2021-03-18 22:00:00|676.98|676.48|677.28|676.78|677.38|676.88|676.88|676.38|0
1616105100000|2021-03-18 22:05:00|677.38|676.88|677.18|676.68|677.48|676.98|677.08|676.58|0
1616105400000|2021-03-18 22:10:00|677.28|676.78|677.38|676.88|677.38|676.88|677.28|676.78|0
1616105700000|2021-03-18 22:15:00|677.48|676.98|677.48|676.98|677.58|677.08|677.48|676.98|0
1616106000000|2021-03-18 22:20:00|677.38|676.88|676.78|676.28|677.38|676.88|676.78|676.28|0
1616106300000|2021-03-18 22:25:00|676.68|676.18|676.78|676.28|676.88|676.38|676.48|675.98|0
1616106600000|2021-03-18 22:30:00|676.88|676.38|676.88|676.38|676.98|676.48|676.78|676.28|0
1616106900000|2021-03-18 22:35:00|676.78|676.28|676.58|676.08|676.78|676.28|676.58|676.08|0
1616107200000|2021-03-18 22:40:00|676.68|676.18|676.78|676.28|676.78|676.28|676.58|676.08|0
1616107500000|2021-03-18 22:45:00|676.68|676.18|676.58|676.08|676.88|676.38|676.48|675.98|0
1616107800000|2021-03-18 22:50:00|676.48|675.98|676.48|675.98|676.68|676.18|676.48|675.98|0
1616108100000|2021-03-18 22:55:00|676.38|675.88|676.18|675.68|676.48|675.98|676.18|675.68|0
1616108400000|2021-03-18 23:00:00|676.08|675.58|676.48|675.98|676.48|675.98|676.08|675.58|0
1616108700000|2021-03-18 23:05:00|676.58|676.08|676.48|675.98|676.58|676.08|676.48|675.98|0
1616109000000|2021-03-18 23:10:00|676.58|676.08|676.28|675.78|676.58|676.08|676.08|675.58|0
1616109300000|2021-03-18 23:15:00|676.18|675.68|676.58|676.08|676.58|676.08|676.18|675.68|0
1616109600000|2021-03-18 23:20:00|676.48|675.98|676.58|676.08|676.58|676.08|676.28|675.78|0
1616109900000|2021-03-18 23:25:00|676.48|675.98|676.88|676.38|676.98|676.48|676.48|675.98|0
1616110200000|2021-03-18 23:30:00|676.98|676.48|676.78|676.28|677.08|676.58|676.78|676.28|0
1616110500000|2021-03-18 23:35:00|676.88|676.38|676.78|676.28|676.88|676.38|676.78|676.28|0
1616110800000|2021-03-18 23:40:00|676.88|676.38|676.68|676.18|676.98|676.48|676.58|676.08|0
1616111100000|2021-03-18 23:45:00|676.58|676.08|676.58|676.08|676.68|676.18|676.48|675.98|0
1616111400000|2021-03-18 23:50:00|676.48|675.98|676.68|676.18|676.78|676.28|676.48|675.98|0
1616111700000|2021-03-18 23:55:00|676.58|676.08|676.88|676.38|677.08|676.58|676.58|676.08|0
1616112000000|2021-03-19 00:00:00|676.98|676.48|677.18|676.68|677.18|676.68|676.68|676.18|0
1616112300000|2021-03-19 00:05:00|677.08|676.58|677.48|676.98|677.58|677.08|677.08|676.58|0
1616112600000|2021-03-19 00:10:00|677.58|677.08|677.48|676.98|677.58|677.08|677.38|676.88|0
1616112900000|2021-03-19 00:15:00|677.38|676.88|677.28|676.78|677.58|677.08|676.98|676.48|0
1616113200000|2021-03-19 00:20:00|677.18|676.68|676.98|676.48|677.18|676.68|676.78|676.28|0
1616113500000|2021-03-19 00:25:00|677.08|676.58|677.58|677.08|677.58|677.08|676.98|676.48|0
1616113800000|2021-03-19 00:30:00|677.48|676.98|677.58|677.08|677.78|677.28|677.38|676.88|0
1616114100000|2021-03-19 00:35:00|677.48|676.98|677.38|676.88|677.68|677.18|677.38|676.88|0
1616114400000|2021-03-19 00:40:00|677.48|676.98|677.38|676.88|677.58|677.08|677.38|676.88|0
1616114700000|2021-03-19 00:45:00|677.48|676.98|677.58|677.08|677.58|677.08|677.38|676.88|0
1616115000000|2021-03-19 00:50:00|677.68|677.18|677.78|677.28|677.78|677.28|677.58|677.08|0
1616115300000|2021-03-19 00:55:00|677.68|677.18|677.78|677.28|677.78|677.28|677.58|677.08|0
1616115600000|2021-03-19 01:00:00|677.68|677.18|677.78|677.28|677.88|677.38|677.58|677.08|0
1616115900000|2021-03-19 01:05:00|677.88|677.38|677.78|677.28|677.98|677.48|677.68|677.18|0
1616116200000|2021-03-19 01:10:00|677.68|677.18|677.58|677.08|677.78|677.28|677.38|676.88|0
1616116500000|2021-03-19 01:15:00|677.48|676.98|677.68|677.18|677.78|677.28|677.38|676.88|0
1616116800000|2021-03-19 01:20:00|677.78|677.28|677.38|676.88|677.78|677.28|677.38|676.88|0
1616117100000|2021-03-19 01:25:00|677.28|676.78|677.38|676.88|677.38|676.88|677.18|676.68|0
1616117400000|2021-03-19 01:30:00|677.28|676.78|677.78|677.28|677.78|677.28|677.28|676.78|0
1616117700000|2021-03-19 01:35:00|677.68|677.18|677.78|677.28|677.78|677.28|677.58|677.08|0
1616118000000|2021-03-19 01:40:00|677.88|677.38|677.88|677.38|677.88|677.38|677.88|677.38|0
1616118300000|2021-03-19 01:45:00|677.98|677.48|677.88|677.38|678.08|677.58|677.88|677.38|0
1616118600000|2021-03-19 01:50:00|677.98|677.48|677.88|677.38|678.08|677.58|677.88|677.38|0
1616119200000|2021-03-19 02:00:00|677.78|677.28|677.38|676.88|677.88|677.38|677.38|676.88|0
1616119800000|2021-03-19 02:10:00|677.28|676.78|677.38|676.88|677.38|676.88|677.28|676.78|0
1616120100000|2021-03-19 02:15:00|677.28|676.78|677.08|676.58|677.38|676.88|677.08|676.58|0
1616120400000|2021-03-19 02:20:00|676.98|676.48|677.08|676.58|677.08|676.58|676.88|676.38|0
1616120700000|2021-03-19 02:25:00|677.18|676.68|677.18|676.68|677.18|676.68|677.08|676.58|0
1616121000000|2021-03-19 02:30:00|677.08|676.58|677.18|676.68|677.18|676.68|677.08|676.58|0
1616121300000|2021-03-19 02:35:00|677.28|676.78|677.38|676.88|677.38|676.88|677.18|676.68|0
1616121600000|2021-03-19 02:40:00|677.28|676.78|676.98|676.48|677.28|676.78|676.98|676.48|0
1616121900000|2021-03-19 02:45:00|677.08|676.58|677.18|676.68|677.18|676.68|677.08|676.58|0
1616122200000|2021-03-19 02:50:00|677.28|676.78|677.18|676.68|677.38|676.88|677.18|676.68|0
1616122800000|2021-03-19 03:00:00|677.08|676.58|677.18|676.68|677.18|676.68|677.08|676.58|0
1616123100000|2021-03-19 03:05:00|677.08|676.58|677.08|676.58|677.08|676.58|677.08|676.58|0
1616123400000|2021-03-19 03:10:00|677.18|676.68|676.98|676.48|677.18|676.68|676.98|676.48|0
1616123700000|2021-03-19 03:15:00|677.08|676.58|677.18|676.68|677.18|676.68|676.98|676.48|0
1616124000000|2021-03-19 03:20:00|677.28|676.78|677.38|676.88|677.38|676.88|677.28|676.78|0
1616124300000|2021-03-19 03:25:00|677.48|676.98|677.38|676.88|677.58|677.08|677.38|676.88|0
1616124600000|2021-03-19 03:30:00|677.28|676.78|677.28|676.78|677.38|676.88|677.18|676.68|0
1616124900000|2021-03-19 03:35:00|677.38|676.88|677.38|676.88|677.38|676.88|677.38|676.88|0
1616125200000|2021-03-19 03:40:00|677.48|676.98|677.58|677.08|678.08|677.58|677.38|676.88|0
1616125500000|2021-03-19 03:45:00|677.68|677.18|677.28|676.78|677.68|677.18|677.18|676.68|0
1616125800000|2021-03-19 03:50:00|677.18|676.68|676.58|676.08|677.28|676.78|676.58|676.08|0
1616126100000|2021-03-19 03:55:00|676.48|675.98|676.48|675.98|676.58|676.08|676.28|675.78|0
1616126400000|2021-03-19 04:00:00|676.38|675.88|676.48|675.98|676.58|676.08|676.28|675.78|0
1616126700000|2021-03-19 04:05:00|676.38|675.88|676.78|676.28|676.78|676.28|676.28|675.78|0
1616127000000|2021-03-19 04:10:00|676.58|676.08|676.88|676.38|676.88|676.38|676.58|676.08|0
1616127300000|2021-03-19 04:15:00|676.98|676.48|677.08|676.58|677.38|676.88|676.98|676.48|0
1616127600000|2021-03-19 04:20:00|677.18|676.68|677.28|676.78|677.28|676.78|677.08|676.58|0
1616127900000|2021-03-19 04:25:00|677.18|676.68|677.28|676.78|677.28|676.78|677.18|676.68|0
1616128200000|2021-03-19 04:30:00|677.38|676.88|677.28|676.78|677.38|676.88|677.28|676.78|0
1616128500000|2021-03-19 04:35:00|677.18|676.68|677.28|676.78|677.28|676.78|677.08|676.58|0
1616128800000|2021-03-19 04:40:00|677.18|676.68|677.08|676.58|677.28|676.78|677.08|676.58|0
1616129100000|2021-03-19 04:45:00|677.18|676.68|677.08|676.58|677.18|676.68|677.08|676.58|0
1616129400000|2021-03-19 04:50:00|677.28|676.78|677.28|676.78|677.28|676.78|677.08|676.58|0
1616130000000|2021-03-19 05:00:00|677.38|676.88|677.28|676.78|677.38|676.88|677.28|676.78|0
1616130300000|2021-03-19 05:05:00|677.38|676.88|677.28|676.78|677.48|676.98|677.28|676.78|0
1616130600000|2021-03-19 05:10:00|677.18|676.68|677.08|676.58|677.28|676.78|676.98|676.48|0
1616130900000|2021-03-19 05:15:00|676.98|676.48|676.88|676.38|677.08|676.58|676.88|676.38|0
1616131200000|2021-03-19 05:20:00|676.78|676.28|676.78|676.28|676.88|676.38|676.68|676.18|0
1616131500000|2021-03-19 05:25:00|676.68|676.18|676.78|676.28|676.88|676.38|676.68|676.18|0
1616131800000|2021-03-19 05:30:00|676.68|676.18|676.78|676.28|676.78|676.28|676.58|676.08|0
1616132100000|2021-03-19 05:35:00|676.88|676.38|676.88|676.38|676.88|676.38|676.88|676.38|0
1616132400000|2021-03-19 05:40:00|676.78|676.28|676.68|676.18|676.78|676.28|676.58|676.08|0
1616132700000|2021-03-19 05:45:00|676.78|676.28|676.88|676.38|676.88|676.38|676.78|676.28|0
1616133000000|2021-03-19 05:50:00|676.78|676.28|677.08|676.58|677.08|676.58|676.78|676.28|0
1616133300000|2021-03-19 05:55:00|676.98|676.48|677.08|676.58|677.18|676.68|676.88|676.38|0
1616133600000|2021-03-19 06:00:00|676.98|676.48|676.48|675.98|676.98|676.48|676.48|675.98|0
1616133900000|2021-03-19 06:05:00|676.38|675.88|676.38|675.88|676.38|675.88|676.38|675.88|0
1616134200000|2021-03-19 06:10:00|676.28|675.78|675.68|675.18|676.28|675.78|675.68|675.18|0
1616134500000|2021-03-19 06:15:00|675.78|675.28|675.68|675.18|675.88|675.38|675.58|675.08|0
1616134800000|2021-03-19 06:20:00|675.78|675.28|676.08|675.58|676.08|675.58|675.68|675.18|0
1616135100000|2021-03-19 06:25:00|676.18|675.68|676.18|675.68|676.18|675.68|675.98|675.48|0
1616135400000|2021-03-19 06:30:00|676.28|675.78|676.38|675.88|676.48|675.98|676.18|675.68|0
1616136000000|2021-03-19 06:40:00|676.48|675.98|676.38|675.88|676.48|675.98|676.38|675.88|0
1616136300000|2021-03-19 06:45:00|676.48|675.98|676.88|676.38|676.88|676.38|676.38|675.88|0
1616136600000|2021-03-19 06:50:00|676.98|676.48|677.08|676.58|677.08|676.58|676.98|676.48|0
1616137200000|2021-03-19 07:00:00|676.48|676.18|675.78|675.48|676.98|676.68|675.08|674.78|272
1616137500000|2021-03-19 07:05:00|675.68|675.38|677.48|677.18|677.58|677.28|675.68|675.38|220
1616137800000|2021-03-19 07:10:00|677.38|677.08|677.68|677.38|677.68|677.38|677.08|676.78|80
1616138100000|2021-03-19 07:15:00|677.58|677.28|677.78|677.48|678.08|677.78|677.38|677.08|121
1616138400000|2021-03-19 07:20:00|677.68|677.38|678.18|677.88|678.28|677.98|677.68|677.38|57
1616138700000|2021-03-19 07:25:00|678.08|677.78|677.58|677.28|678.48|678.18|677.58|677.28|46
1616139000000|2021-03-19 07:30:00|677.48|677.18|677.78|677.48|677.98|677.68|677.38|677.08|174
1616139300000|2021-03-19 07:35:00|677.58|677.28|677.48|677.18|677.78|677.48|677.48|677.18|71
1616139600000|2021-03-19 07:40:00|677.58|677.28|677.58|677.28|677.98|677.68|677.48|677.18|38
1616139900000|2021-03-19 07:45:00|677.68|677.38|677.68|677.38|677.78|677.48|677.48|677.18|42
1616140200000|2021-03-19 07:50:00|677.58|677.28|677.48|677.18|677.88|677.58|677.38|677.08|50
1616140500000|2021-03-19 07:55:00|677.38|677.08|676.78|676.48|677.58|677.28|676.78|676.48|74
1616140800000|2021-03-19 08:00:00|676.68|676.58|676.68|676.58|677.78|677.68|675.78|675.68|818
1616141100000|2021-03-19 08:05:00|676.58|676.48|679.48|679.38|679.58|679.48|676.58|676.48|693
1616141400000|2021-03-19 08:10:00|679.38|679.28|678.68|678.58|679.88|679.78|678.28|678.18|515
1616141700000|2021-03-19 08:15:00|678.78|678.68|679.68|679.58|679.78|679.68|678.38|678.28|271
1616142000000|2021-03-19 08:20:00|679.58|679.48|679.48|679.38|679.78|679.68|679.28|679.18|221
1616142300000|2021-03-19 08:25:00|679.58|679.48|680.68|680.58|680.98|680.88|679.38|679.28|210
1616142600000|2021-03-19 08:30:00|680.58|680.48|681.08|680.98|681.58|681.48|680.48|680.38|272
1616142900000|2021-03-19 08:35:00|680.98|680.88|681.38|681.28|681.58|681.48|680.88|680.78|207
1616143200000|2021-03-19 08:40:00|681.4|681.3|681.2|681.1|681.7|681.6|681|680.9|243
1616143500000|2021-03-19 08:45:00|681.1|681|681.2|681.1|681.3|681.2|680.9|680.8|142
1616143800000|2021-03-19 08:50:00|681.3|681.2|682.2|682.1|682.4|682.3|681.2|681.1|209
1616144100000|2021-03-19 08:55:00|682.1|682|682.1|682|682.3|682.2|681.9|681.8|118
1616144400000|2021-03-19 09:00:00|682.2|682.1|682.2|682.1|682.3|682.2|681.9|681.8|150
1616144700000|2021-03-19 09:05:00|682.1|682|681.8|681.7|682.2|682.1|681.8|681.7|179
1616145000000|2021-03-19 09:10:00|681.9|681.8|682.5|682.4|682.5|682.4|681.9|681.8|109
1616145300000|2021-03-19 09:15:00|682.4|682.3|682.5|682.4|682.6|682.5|682.1|682|138
1616145600000|2021-03-19 09:20:00|682.6|682.5|683.1|683|683.1|683|682.3|682.2|208
1616145900000|2021-03-19 09:25:00|683.2|683.1|682.5|682.4|683.3|683.2|682.4|682.3|144
1616146200000|2021-03-19 09:30:00|682.4|682.3|682.9|682.8|683.2|683.1|682.4|682.3|90
1616146500000|2021-03-19 09:35:00|682.8|682.7|682.7|682.6|683|682.9|682.5|682.4|97
1616146800000|2021-03-19 09:40:00|682.6|682.5|682.7|682.6|682.7|682.6|682.4|682.3|77
1616147100000|2021-03-19 09:45:00|682.6|682.5|682.5|682.4|682.9|682.8|682.4|682.3|80
1616147400000|2021-03-19 09:50:00|682.4|682.3|682.4|682.3|682.6|682.5|682.3|682.2|74
1616147700000|2021-03-19 09:55:00|682.5|682.4|683|682.9|683|682.9|682.4|682.3|88
1616148000000|2021-03-19 10:00:00|683.1|683|682.9|682.8|683.3|683.2|682.8|682.7|159
1616148300000|2021-03-19 10:05:00|682.8|682.7|683.2|683.1|683.3|683.2|682.7|682.6|127
1616148600000|2021-03-19 10:10:00|683.1|683|681.3|681.2|683.2|683.1|681.2|681.1|377
1616148900000|2021-03-19 10:15:00|681.4|681.3|681.5|681.4|681.7|681.6|680.5|680.4|462
1616149200000|2021-03-19 10:20:00|681.4|681.3|681.7|681.6|681.8|681.7|681.1|681|65
1616149500000|2021-03-19 10:25:00|681.8|681.7|682.4|682.3|682.4|682.3|681.6|681.5|105
1616149800000|2021-03-19 10:30:00|682.3|682.2|682.7|682.6|682.8|682.7|682.3|682.2|122
1616150100000|2021-03-19 10:35:00|682.8|682.7|682.3|682.2|683|682.9|682.2|682.1|145
1616150400000|2021-03-19 10:40:00|682.4|682.3|682.5|682.4|682.9|682.8|682.3|682.2|108
1616150700000|2021-03-19 10:45:00|682.6|682.5|682.5|682.4|682.9|682.8|682.4|682.3|108
1616151000000|2021-03-19 10:50:00|682.6|682.5|683|682.9|683.6|683.5|682.5|682.4|355
1616151300000|2021-03-19 10:55:00|682.9|682.8|682.8|682.7|683.2|683.1|682.6|682.5|196
1616151600000|2021-03-19 11:00:00|682.9|682.8|682.9|682.8|683|682.9|682.3|682.2|107
1616151900000|2021-03-19 11:05:00|683|682.9|682.8|682.7|683.2|683.1|682.6|682.5|65
1616152200000|2021-03-19 11:10:00|682.7|682.6|682.2|682.1|682.8|682.7|682.2|682.1|63
1616152500000|2021-03-19 11:15:00|682.3|682.2|682.1|682|682.4|682.3|682.1|682|83
1616152800000|2021-03-19 11:20:00|682.2|682.1|681.5|681.4|682.2|682.1|681.3|681.2|126
1616153100000|2021-03-19 11:25:00|681.4|681.3|681.7|681.6|681.7|681.6|681.1|681|219
1616153400000|2021-03-19 11:30:00|681.8|681.7|681.9|681.8|682|681.9|681.6|681.5|87
1616153700000|2021-03-19 11:35:00|681.8|681.7|681.9|681.8|681.9|681.8|681.7|681.6|72
1616154000000|2021-03-19 11:40:00|682|681.9|682|681.9|682.2|682.1|681.8|681.7|121
1616154300000|2021-03-19 11:45:00|682.1|682|682.3|682.2|682.4|682.3|682|681.9|107
1616154600000|2021-03-19 11:50:00|682.2|682.1|682.1|682|682.4|682.3|682|681.9|102
1616154900000|2021-03-19 11:55:00|682|681.9|682.2|682.1|682.5|682.4|682|681.9|62
1616155200000|2021-03-19 12:00:00|682.3|682.2|682.5|682.4|682.8|682.7|682.2|682.1|135
1616155500000|2021-03-19 12:05:00|682.4|682.3|682.4|682.3|682.5|682.4|682.3|682.2|65
1616155800000|2021-03-19 12:10:00|682.3|682.2|682.3|682.2|682.4|682.3|682.1|682|67
1616156100000|2021-03-19 12:15:00|682.4|682.3|682.8|682.7|682.9|682.8|682.3|682.2|94
1616156400000|2021-03-19 12:20:00|682.7|682.6|682.6|682.5|682.9|682.8|682.5|682.4|123
1616156700000|2021-03-19 12:25:00|682.5|682.4|682.1|682|682.6|682.5|681.9|681.8|279
1616157000000|2021-03-19 12:30:00|682.2|682.1|682.3|682.2|682.6|682.5|682.2|682.1|147
1616157300000|2021-03-19 12:35:00|682.4|682.3|682.5|682.4|682.6|682.5|682.3|682.2|52
1616157600000|2021-03-19 12:40:00|682.45|682.35|682.55|682.45|682.55|682.45|682.25|682.15|75
1616157900000|2021-03-19 12:45:00|682.65|682.55|682.55|682.45|682.75|682.65|682.25|682.15|92
1616158200000|2021-03-19 12:50:00|682.45|682.35|682.25|682.15|682.55|682.45|682.05|681.95|72
1616158500000|2021-03-19 12:55:00|682.15|682.05|682.25|682.15|682.45|682.35|682.05|681.95|56
1616158800000|2021-03-19 13:00:00|682.15|682.05|681.45|681.35|682.25|682.15|679.95|679.85|955
1616159100000|2021-03-19 13:05:00|681.55|681.45|681.05|680.95|681.85|681.75|681.05|680.95|194
1616159400000|2021-03-19 13:10:00|680.95|680.85|680.55|680.45|681.15|681.05|680.45|680.35|109
1616159700000|2021-03-19 13:15:00|680.65|680.55|681.05|680.95|681.35|681.25|680.55|680.45|276
1616160000000|2021-03-19 13:20:00|681.15|681.05|680.45|680.35|681.25|681.15|680.35|680.25|140
1616160300000|2021-03-19 13:25:00|680.35|680.25|679.75|679.65|680.45|680.35|679.75|679.65|196
1616160600000|2021-03-19 13:30:00|679.85|679.75|680.05|679.95|680.65|680.55|679.55|679.45|476
1616160900000|2021-03-19 13:35:00|679.95|679.85|679.55|679.45|680.65|680.55|679.55|679.45|232
1616161200000|2021-03-19 13:40:00|679.45|679.35|678.15|678.05|679.55|679.45|677.55|677.45|494
1616161500000|2021-03-19 13:45:00|678.05|677.95|677.55|677.45|678.25|678.15|677.15|677.05|338
1616161800000|2021-03-19 13:50:00|677.45|677.35|678.95|678.85|680.05|679.95|677.45|677.35|410
1616162100000|2021-03-19 13:55:00|678.85|678.75|679.15|679.05|679.45|679.35|678.35|678.25|332
1616162400000|2021-03-19 14:00:00|679.05|678.95|677.75|677.65|679.35|679.25|677.55|677.45|224
1616162700000|2021-03-19 14:05:00|677.65|677.55|678.65|678.55|678.75|678.65|677.25|677.15|362
1616163000000|2021-03-19 14:10:00|678.75|678.65|679.35|679.25|679.45|679.35|678.15|678.05|242
1616163300000|2021-03-19 14:15:00|679.25|679.15|680.05|679.95|680.15|680.05|678.95|678.85|268
1616163600000|2021-03-19 14:20:00|680.15|680.05|680.65|680.55|680.85|680.75|680.15|680.05|305
1616163900000|2021-03-19 14:25:00|680.75|680.65|681.05|680.95|681.05|680.95|680.35|680.25|288
1616164200000|2021-03-19 14:30:00|681.15|681.05|680.45|680.35|681.45|681.35|680.05|679.95|496
1616164500000|2021-03-19 14:35:00|680.55|680.45|682.25|682.15|682.25|682.15|680.55|680.45|475
1616164800000|2021-03-19 14:40:00|682.35|682.25|682.95|682.85|683.05|682.95|681.95|681.85|495
1616165100000|2021-03-19 14:45:00|682.85|682.75|682.45|682.35|683.35|683.25|682.35|682.25|501
1616165400000|2021-03-19 14:50:00|682.35|682.25|682.95|682.85|683.25|683.15|682.35|682.25|687
1616165700000|2021-03-19 14:55:00|683.05|682.95|682.95|682.85|683.15|683.05|682.45|682.35|428
1616166000000|2021-03-19 15:00:00|683.05|682.95|682.25|682.15|683.15|683.05|682.25|682.15|449
1616166300000|2021-03-19 15:05:00|682.15|682.05|681.95|681.85|682.55|682.45|681.85|681.75|227
1616166600000|2021-03-19 15:10:00|682.03|681.93|681.63|681.53|682.43|682.33|681.43|681.33|159
1616166900000|2021-03-19 15:15:00|681.73|681.63|681.83|681.73|682.03|681.93|681.63|681.53|145
1616167200000|2021-03-19 15:20:00|681.73|681.63|681.03|680.93|681.93|681.83|680.83|680.73|145
1616167500000|2021-03-19 15:25:00|680.93|680.83|681.03|680.93|681.13|681.03|680.33|680.23|162
1616167800000|2021-03-19 15:30:00|681.13|681.03|681.33|681.23|681.43|681.33|680.63|680.53|159
1616168100000|2021-03-19 15:35:00|681.43|681.33|681.83|681.73|681.83|681.73|681.13|681.03|117
1616168400000|2021-03-19 15:40:00|681.93|681.83|682.13|682.03|682.23|682.13|681.83|681.73|129
1616168700000|2021-03-19 15:45:00|682.23|682.13|681.93|681.83|682.23|682.13|681.93|681.83|93
1616169000000|2021-03-19 15:50:00|681.83|681.73|682.53|682.43|682.63|682.53|681.73|681.63|109
1616169300000|2021-03-19 15:55:00|682.43|682.33|682.33|682.23|682.53|682.43|682.23|682.13|183
1616169600000|2021-03-19 16:00:00|682.43|682.33|682.83|682.73|682.93|682.83|682.33|682.23|123
1616169900000|2021-03-19 16:05:00|682.73|682.63|683.23|683.13|683.23|683.13|682.73|682.63|105
1616170200000|2021-03-19 16:10:00|683.13|683.03|682.63|682.53|683.23|683.13|682.63|682.53|156
1616170500000|2021-03-19 16:15:00|682.73|682.63|682.73|682.63|683.13|683.03|682.63|682.53|132
1616170800000|2021-03-19 16:20:00|682.63|682.53|682.63|682.53|682.93|682.83|682.43|682.33|160
1616171100000|2021-03-19 16:25:00|682.53|682.43|682.33|682.23|682.73|682.63|682.33|682.23|228
1616171400000|2021-03-19 16:30:00|682.43|682.13|681.83|681.53|682.93|682.63|681.63|681.33|574
1616171700000|2021-03-19 16:35:00|681.63|681.33|681.23|680.93|681.83|681.53|681.13|680.83|364
1616172000000|2021-03-19 16:40:00|681.33|681.03|682.23|681.93|682.33|682.03|681.23|680.93|89
1616172300000|2021-03-19 16:45:00|682.33|682.03|682.53|682.23|682.53|682.23|682.03|681.73|96
1616172600000|2021-03-19 16:50:00|682.43|682.13|682.33|682.03|682.43|682.13|682.13|681.83|267
1616172900000|2021-03-19 16:55:00|682.43|682.13|682.63|682.33|682.73|682.43|682.33|682.03|27
1616173200000|2021-03-19 17:00:00|682.73|682.43|682.23|681.93|682.73|682.43|682.13|681.83|31
1616173500000|2021-03-19 17:05:00|682.13|681.83|682.03|681.73|682.23|681.93|681.63|681.33|25
1616173800000|2021-03-19 17:10:00|682.13|681.83|682.63|682.33|682.63|682.33|682.03|681.73|21
1616174100000|2021-03-19 17:15:00|682.53|682.23|682.63|682.33|682.93|682.63|682.43|682.13|30
1616174400000|2021-03-19 17:20:00|682.73|682.43|682.83|682.53|682.93|682.63|682.63|682.33|16
1616174700000|2021-03-19 17:25:00|682.93|682.63|682.73|682.43|682.93|682.63|682.43|682.13|66
1616175000000|2021-03-19 17:30:00|682.83|682.53|682.43|682.13|682.93|682.63|682.33|682.03|18
1616175300000|2021-03-19 17:35:00|682.53|682.23|682.73|682.43|682.83|682.53|682.23|681.93|23
1616175600000|2021-03-19 17:40:00|682.83|682.53|682.53|682.23|682.83|682.53|682.43|682.13|12
1616175900000|2021-03-19 17:45:00|682.63|682.33|682.93|682.63|682.93|682.63|682.53|682.23|8
1616176200000|2021-03-19 17:50:00|682.83|682.53|682.83|682.53|683.03|682.73|682.83|682.53|16
1616176500000|2021-03-19 17:55:00|682.73|682.43|682.83|682.53|682.83|682.53|682.43|682.13|31
1616176800000|2021-03-19 18:00:00|682.93|682.63|682.73|682.43|683.13|682.83|682.73|682.43|18
1616177100000|2021-03-19 18:05:00|682.83|682.53|682.13|681.83|683.03|682.73|682.13|681.83|6
1616177400000|2021-03-19 18:10:00|682.03|681.73|682.73|682.43|682.83|682.53|682.03|681.73|16
1616177700000|2021-03-19 18:15:00|682.83|682.53|682.13|681.83|682.83|682.53|682.03|681.73|6
1616178000000|2021-03-19 18:20:00|682.23|681.93|682.13|681.83|682.23|681.93|681.73|681.43|1
1616178300000|2021-03-19 18:25:00|682.23|681.93|682.53|682.23|682.53|682.23|682.13|681.83|33
1616178600000|2021-03-19 18:30:00|682.63|682.33|682.73|682.43|682.73|682.43|682.43|682.13|9
1616178900000|2021-03-19 18:35:00|682.63|682.33|682.73|682.43|682.83|682.53|682.53|682.23|24
1616179200000|2021-03-19 18:40:00|682.63|682.33|682.43|682.13|682.83|682.53|682.43|682.13|25
1616179500000|2021-03-19 18:45:00|682.53|682.23|682.43|682.13|682.63|682.33|682.33|682.03|37
1616179800000|2021-03-19 18:50:00|682.33|682.03|682.03|681.73|682.43|682.13|681.93|681.63|17
1616180100000|2021-03-19 18:55:00|682.13|681.83|682.73|682.43|682.73|682.43|682.03|681.73|37
1616180400000|2021-03-19 19:00:00|682.83|682.53|682.13|681.83|682.93|682.63|682.03|681.73|29
1616180700000|2021-03-19 19:05:00|682.03|681.73|681.93|681.63|682.23|681.93|681.93|681.63|17
1616181000000|2021-03-19 19:10:00|682.03|681.73|681.83|681.53|682.23|681.93|681.83|681.53|22
1616181300000|2021-03-19 19:15:00|681.93|681.63|681.83|681.53|682.03|681.73|681.73|681.43|9
1616181600000|2021-03-19 19:20:00|681.73|681.43|681.63|681.33|681.93|681.63|681.53|681.23|24
1616181900000|2021-03-19 19:25:00|681.73|681.43|681.83|681.53|681.93|681.63|681.53|681.23|13
1616182200000|2021-03-19 19:30:00|681.93|681.63|682.33|682.03|682.33|682.03|681.73|681.43|10
1616182500000|2021-03-19 19:35:00|682.23|681.93|682.33|682.03|682.63|682.33|682.23|681.93|6
1616182800000|2021-03-19 19:40:00|682.43|682.13|682.53|682.23|682.63|682.33|682.33|682.03|25
1616183100000|2021-03-19 19:45:00|682.43|682.13|682.23|681.93|682.73|682.43|681.93|681.63|27
1616183400000|2021-03-19 19:50:00|682.03|681.73|681.93|681.63|682.63|682.33|681.83|681.53|73
1616183700000|2021-03-19 19:55:00|681.83|681.53|681.33|681.03|681.93|681.63|680.93|680.63|105
1616184000000|2021-03-19 20:00:00|681.23|680.93|681.63|681.33|681.73|681.43|681.23|680.93|20
1616184300000|2021-03-19 20:05:00|681.53|681.23|681.63|681.33|681.63|681.33|681.43|681.13|4
1616184600000|2021-03-19 20:10:00|681.53|681.23|681.53|681.23|681.63|681.33|681.43|681.13|17
1616184900000|2021-03-19 20:15:00|681.43|681.13|681.53|681.23|681.63|681.33|681.43|681.13|1
1616185200000|2021-03-19 20:20:00|681.63|681.33|681.63|681.33|681.63|681.33|681.53|681.23|3
1616185500000|2021-03-19 20:25:00|||||||||1
1616185800000|2021-03-19 20:30:00|681.73|681.43|681.73|681.43|681.73|681.43|681.73|681.43|2
1616186100000|2021-03-19 20:35:00|681.83|681.53|681.83|681.53|681.83|681.53|681.73|681.43|8
1616186400000|2021-03-19 20:40:00|681.73|681.43|681.63|681.33|681.83|681.53|681.63|681.33|9
1616186700000|2021-03-19 20:45:00|681.73|681.43|682.03|681.73|682.13|681.83|681.73|681.43|17
1616187000000|2021-03-19 20:50:00|681.93|681.63|681.93|681.63|681.93|681.63|681.73|681.43|13
1616187300000|2021-03-19 20:55:00|681.73|681.43|682.03|681.73|682.23|681.93|681.43|681.13|45
1616364000000|2021-03-21 22:00:00|681.03|680.53|681.23|680.73|681.23|680.73|680.93|680.43|0
1616364300000|2021-03-21 22:05:00|681.33|680.83|681.53|681.03|681.63|681.13|681.33|680.83|0
1616364600000|2021-03-21 22:10:00|681.23|680.73|681.13|680.63|681.43|680.93|681.03|680.53|0
1616364900000|2021-03-21 22:15:00|681.03|680.53|681.23|680.73|681.33|680.83|681.03|680.53|0
1616365200000|2021-03-21 22:20:00|681.13|680.63|680.93|680.43|681.23|680.73|680.83|680.33|0
1616365500000|2021-03-21 22:25:00|681.03|680.53|681.23|680.73|681.33|680.83|680.93|680.43|0
1616365800000|2021-03-21 22:30:00|681.33|680.83|681.13|680.63|681.33|680.83|681.03|680.53|0
1616366100000|2021-03-21 22:35:00|681.23|680.73|681.13|680.63|681.33|680.83|681.13|680.63|0
1616366400000|2021-03-21 22:40:00|681.23|680.73|681.53|681.03|681.63|681.13|681.23|680.73|0
1616366700000|2021-03-21 22:45:00|681.63|681.13|681.63|681.13|681.73|681.23|681.63|681.13|0
1616367000000|2021-03-21 22:50:00|681.53|681.03|681.53|681.03|681.63|681.13|681.53|681.03|0
1616367300000|2021-03-21 22:55:00|681.63|681.13|681.63|681.13|681.63|681.13|681.63|681.13|0
1616367600000|2021-03-21 23:00:00|681.73|681.23|681.93|681.43|681.93|681.43|681.63|681.13|0
1616367900000|2021-03-21 23:05:00|682.03|681.53|681.73|681.23|682.03|681.53|681.73|681.23|0
1616368200000|2021-03-21 23:10:00|681.63|681.13|681.93|681.43|682.03|681.53|681.63|681.13|0
1616368500000|2021-03-21 23:15:00|682.03|681.53|682.03|681.53|682.03|681.53|681.93|681.43|0
1616368800000|2021-03-21 23:20:00|681.93|681.43|682.13|681.63|682.23|681.73|681.93|681.43|0
1616369100000|2021-03-21 23:25:00|682.23|681.73|682.23|681.73|682.23|681.73|682.03|681.53|0
1616369400000|2021-03-21 23:30:00|682.13|681.63|682.13|681.63|682.23|681.73|682.13|681.63|0
1616369700000|2021-03-21 23:35:00|682.23|681.73|682.33|681.83|682.33|681.83|681.93|681.43|0
1616370000000|2021-03-21 23:40:00|682.23|681.73|682.23|681.73|682.33|681.83|682.13|681.63|0
1616370300000|2021-03-21 23:45:00|682.13|681.63|681.93|681.43|682.23|681.73|681.93|681.43|0
1616370600000|2021-03-21 23:50:00|681.83|681.33|681.83|681.33|682.03|681.53|681.73|681.23|0
1616370900000|2021-03-21 23:55:00|681.73|681.23|682.03|681.53|682.13|681.63|681.73|681.23|0
1616371200000|2021-03-22 00:00:00|682.13|681.63|682.13|681.63|682.23|681.73|681.73|681.23|0
1616371500000|2021-03-22 00:05:00|682.03|681.53|681.83|681.33|682.13|681.63|681.73|681.23|0
1616371800000|2021-03-22 00:10:00|681.73|681.23|682.03|681.53|682.13|681.63|681.73|681.23|0
1616372100000|2021-03-22 00:15:00|681.73|681.23|681.83|681.33|681.93|681.43|681.23|680.73|0
1616372400000|2021-03-22 00:20:00|681.73|681.23|681.53|681.03|681.83|681.33|681.43|680.93|0
1616372700000|2021-03-22 00:25:00|681.43|680.93|681.33|680.83|681.43|680.93|681.03|680.53|0
1616373000000|2021-03-22 00:30:00|681.23|680.73|681.03|680.53|681.23|680.73|681.03|680.53|0
1616373300000|2021-03-22 00:35:00|681.13|680.63|681.43|680.93|681.43|680.93|681.03|680.53|0
1616373600000|2021-03-22 00:40:00|681.33|680.83|681.13|680.63|681.43|680.93|681.03|680.53|0
1616373900000|2021-03-22 00:45:00|681.03|680.53|681.13|680.63|681.23|680.73|681.03|680.53|0
1616374200000|2021-03-22 00:50:00|681.23|680.73|681.43|680.93|681.43|680.93|681.03|680.53|0
1616374500000|2021-03-22 00:55:00|681.33|680.83|680.93|680.43|681.33|680.83|680.93|680.43|0
1616374800000|2021-03-22 01:00:00|680.83|680.33|680.93|680.43|681.03|680.53|680.73|680.23|0
1616375100000|2021-03-22 01:05:00|681.03|680.53|681.03|680.53|681.23|680.73|680.93|680.43|0
1616375400000|2021-03-22 01:10:00|680.93|680.43|680.43|679.93|680.93|680.43|680.43|679.93|0
1616375700000|2021-03-22 01:15:00|680.23|679.73|680.23|679.73|680.53|680.03|680.03|679.53|0
1616376000000|2021-03-22 01:20:00|680.13|679.63|680.03|679.53|680.23|679.73|680.03|679.53|0
1616376300000|2021-03-22 01:25:00|680.13|679.63|680.33|679.83|680.53|680.03|680.13|679.63|0
1616376600000|2021-03-22 01:30:00|680.43|679.93|680.43|679.93|680.53|680.03|680.33|679.83|0
1616376900000|2021-03-22 01:35:00|680.53|680.03|680.93|680.43|680.93|680.43|680.53|680.03|0
1616377200000|2021-03-22 01:40:00|681.03|680.53|681.03|680.53|681.03|680.53|680.93|680.43|0
1616377500000|2021-03-22 01:45:00|681.13|680.63|681.73|681.23|681.73|681.23|681.13|680.63|0
1616377800000|2021-03-22 01:50:00|681.63|681.13|681.63|681.13|681.73|681.23|681.43|680.93|0
1616378100000|2021-03-22 01:55:00|681.73|681.23|681.73|681.23|682.13|681.63|681.73|681.23|0
1616378400000|2021-03-22 02:00:00|681.83|681.33|681.33|680.83|681.93|681.43|681.33|680.83|0
1616378700000|2021-03-22 02:05:00|681.43|680.93|681.33|680.83|681.43|680.93|681.33|680.83|0
1616379000000|2021-03-22 02:10:00|681.43|680.93|681.43|680.93|681.43|680.93|681.33|680.83|0
1616379300000|2021-03-22 02:15:00|681.53|681.03|681.43|680.93|681.63|681.13|681.23|680.73|0
1616379600000|2021-03-22 02:20:00|681.33|680.83|681.43|680.93|681.43|680.93|681.33|680.83|0
1616379900000|2021-03-22 02:25:00|681.33|680.83|681.33|680.83|681.33|680.83|681.23|680.73|0
1616380200000|2021-03-22 02:30:00|681.43|680.93|681.13|680.63|681.43|680.93|681.13|680.63|0
1616380500000|2021-03-22 02:35:00|681.23|680.73|680.93|680.43|681.33|680.83|680.83|680.33|0
1616380800000|2021-03-22 02:40:00|681.03|680.53|680.53|680.03|681.03|680.53|680.43|679.93|0
1616381100000|2021-03-22 02:45:00|680.43|679.93|680.63|680.13|680.63|680.13|680.43|679.93|0
1616381400000|2021-03-22 02:50:00|680.73|680.23|680.93|680.43|681.03|680.53|680.73|680.23|0
1616381700000|2021-03-22 02:55:00|680.83|680.33|681.03|680.53|681.13|680.63|680.83|680.33|0
1616382000000|2021-03-22 03:00:00|680.93|680.43|680.83|680.33|681.03|680.53|680.83|680.33|0
1616382300000|2021-03-22 03:05:00|680.73|680.23|681.13|680.63|681.13|680.63|680.63|680.13|0
1616382600000|2021-03-22 03:10:00|681.03|680.53|681.03|680.53|681.13|680.63|681.03|680.53|0
1616382900000|2021-03-22 03:15:00|681.13|680.63|681.03|680.53|681.13|680.63|681.03|680.53|0
1616383200000|2021-03-22 03:20:00|680.93|680.43|681.03|680.53|681.03|680.53|680.83|680.33|0
1616383500000|2021-03-22 03:25:00|681.13|680.63|681.03|680.53|681.13|680.63|681.03|680.53|0
1616383800000|2021-03-22 03:30:00|681.13|680.63|680.83|680.33|681.13|680.63|680.83|680.33|0
1616384100000|2021-03-22 03:35:00|680.93|680.43|681.03|680.53|681.03|680.53|680.83|680.33|0
1616384700000|2021-03-22 03:45:00|680.83|680.33|680.83|680.33|681.03|680.53|680.83|680.33|0
1616385000000|2021-03-22 03:50:00|680.93|680.43|680.73|680.23|681.03|680.53|680.73|680.23|0
1616385300000|2021-03-22 03:55:00|680.83|680.33|680.73|680.23|680.83|680.33|680.73|680.23|0
1616385600000|2021-03-22 04:00:00|680.83|680.33|680.73|680.23|680.83|680.33|680.73|680.23|0
1616385900000|2021-03-22 04:05:00|680.83|680.33|680.73|680.23|680.83|680.33|680.73|680.23|0
1616386200000|2021-03-22 04:10:00|680.83|680.33|681.03|680.53|681.03|680.53|680.83|680.33|0
1616386500000|2021-03-22 04:15:00|681.13|680.63|681.23|680.73|681.23|680.73|681.13|680.63|0
1616386800000|2021-03-22 04:20:00|681.33|680.83|681.73|681.23|681.83|681.33|681.33|680.83|0
1616387100000|2021-03-22 04:25:00|681.53|681.03|681.73|681.23|681.83|681.33|681.53|681.03|0
1616387400000|2021-03-22 04:30:00|681.63|681.13|681.53|681.03|681.73|681.23|681.53|681.03|0
1616387700000|2021-03-22 04:35:00|681.63|681.13|681.73|681.23|681.73|681.23|681.53|681.03|0
1616388000000|2021-03-22 04:40:00|681.63|681.13|681.43|680.93|681.73|681.23|681.43|680.93|0
1616388300000|2021-03-22 04:45:00|681.53|681.03|681.43|680.93|681.53|681.03|681.43|680.93|0
1616388600000|2021-03-22 04:50:00|681.33|680.83|681.43|680.93|681.43|680.93|681.23|680.73|0
1616388900000|2021-03-22 04:55:00|681.33|680.83|681.13|680.63|681.43|680.93|681.03|680.53|0
1616389200000|2021-03-22 05:00:00|681.03|680.53|681.33|680.83|681.33|680.83|681.03|680.53|0
1616389500000|2021-03-22 05:05:00|681.43|680.93|681.23|680.73|681.43|680.93|681.23|680.73|0
1616389800000|2021-03-22 05:10:00|681.33|680.83|681.43|680.93|681.43|680.93|681.23|680.73|0
1616390100000|2021-03-22 05:15:00|681.33|680.83|681.23|680.73|681.33|680.83|681.03|680.53|0
1616390700000|2021-03-22 05:25:00|681.33|680.83|681.23|680.73|681.53|681.03|681.23|680.73|0
1616391000000|2021-03-22 05:30:00|681.13|680.63|681.53|681.03|681.53|681.03|681.03|680.53|0
1616391300000|2021-03-22 05:35:00|681.63|681.13|681.53|681.03|681.73|681.23|681.53|681.03|0
1616391600000|2021-03-22 05:40:00|681.73|681.23|681.33|680.83|681.73|681.23|681.33|680.83|0
1616391900000|2021-03-22 05:45:00|681.53|681.03|681.53|681.03|681.53|681.03|681.53|681.03|0
1616392200000|2021-03-22 05:50:00|681.63|681.13|681.53|681.03|681.73|681.23|681.33|680.83|0
1616392500000|2021-03-22 05:55:00|681.43|680.93|681.03|680.53|681.43|680.93|681.03|680.53|0
1616392800000|2021-03-22 06:00:00|681.13|680.63|681.23|680.73|681.23|680.73|681.03|680.53|0
1616393100000|2021-03-22 06:05:00|681.33|680.83|680.93|680.43|681.33|680.83|680.93|680.43|0
1616393400000|2021-03-22 06:10:00|681.03|680.53|680.83|680.33|681.03|680.53|680.73|680.23|0
1616393700000|2021-03-22 06:15:00|680.93|680.43|680.93|680.43|680.93|680.43|680.83|680.33|0
1616394000000|2021-03-22 06:20:00|680.83|680.33|681.23|680.73|681.23|680.73|680.83|680.33|0
1616394300000|2021-03-22 06:25:00|681.13|680.63|681.33|680.83|681.33|680.83|681.03|680.53|0
1616394600000|2021-03-22 06:30:00|681.23|680.73|680.83|680.33|681.23|680.73|680.83|680.33|0
1616394900000|2021-03-22 06:35:00|680.73|680.23|681.23|680.73|681.23|680.73|680.73|680.23|0
1616395200000|2021-03-22 06:40:00|681.13|680.63|680.83|680.33|681.23|680.73|680.83|680.33|0
1616395500000|2021-03-22 06:45:00|680.93|680.43|680.73|680.23|681.03|680.53|680.73|680.23|0
1616395800000|2021-03-22 06:50:00|680.83|680.33|681.03|680.53|681.13|680.63|680.83|680.33|0
1616396100000|2021-03-22 06:55:00|680.93|680.43|680.83|680.33|681.03|680.53|680.83|680.33|0
1616396400000|2021-03-22 07:00:00|681.73|681.43|680.53|680.23|681.73|681.43|680.23|679.93|225
1616396700000|2021-03-22 07:05:00|680.43|680.13|680.73|680.43|681.03|680.73|680.43|680.13|52
1616397000000|2021-03-22 07:10:00|680.83|680.53|680.53|680.23|680.83|680.53|680.53|680.23|108
1616397300000|2021-03-22 07:15:00|680.43|680.13|680.83|680.53|680.83|680.53|680.43|680.13|69
1616397600000|2021-03-22 07:20:00|680.93|680.63|681.03|680.73|681.13|680.83|680.83|680.53|47
1616397900000|2021-03-22 07:25:00|681.13|680.83|681.03|680.73|681.23|680.93|680.93|680.63|28
1616398200000|2021-03-22 07:30:00|680.93|680.63|680.33|680.03|681.13|680.83|680.03|679.73|171
1616398500000|2021-03-22 07:35:00|680.23|679.93|679.83|679.53|680.43|680.13|679.73|679.43|34
1616398800000|2021-03-22 07:40:00|679.73|679.43|679.73|679.43|680.13|679.83|679.63|679.33|51
1616399100000|2021-03-22 07:45:00|679.63|679.33|679.43|679.13|679.73|679.43|679.23|678.93|61
1616399400000|2021-03-22 07:50:00|679.33|679.03|679.93|679.63|680.03|679.73|679.13|678.83|182
1616399700000|2021-03-22 07:55:00|680.03|679.73|679.93|679.63|680.43|680.13|679.73|679.43|109
1616400000000|2021-03-22 08:00:00|679.83|679.73|679.13|679.03|679.93|679.83|677.83|677.73|827
1616400300000|2021-03-22 08:05:00|679.03|678.93|680.43|680.33|680.73|680.63|678.93|678.83|561
1616400600000|2021-03-22 08:10:00|680.33|680.23|681.73|681.63|682.33|682.23|680.33|680.23|605
1616400900000|2021-03-22 08:15:00|681.63|681.53|681.83|681.73|682.43|682.33|681.33|681.23|332
1616401200000|2021-03-22 08:20:00|681.93|681.83|682.03|681.93|682.23|682.13|681.63|681.53|126
1616401500000|2021-03-22 08:25:00|681.93|681.83|681.23|681.13|682.13|682.03|680.53|680.43|297
1616401800000|2021-03-22 08:30:00|681.33|681.23|681.83|681.73|681.83|681.73|681.13|681.03|183
1616402100000|2021-03-22 08:35:00|681.73|681.63|681.63|681.53|682.03|681.93|681.43|681.33|153
1616402400000|2021-03-22 08:40:00|681.56|681.46|681.76|681.66|682.06|681.96|681.06|680.96|183
1616402700000|2021-03-22 08:45:00|681.86|681.76|682.16|682.06|682.46|682.36|681.76|681.66|182
1616403000000|2021-03-22 08:50:00|682.06|681.96|682.16|682.06|682.56|682.46|681.66|681.56|132
1616403300000|2021-03-22 08:55:00|682.06|681.96|682.16|682.06|682.36|682.26|681.76|681.66|147
1616403600000|2021-03-22 09:00:00|682.06|681.96|681.96|681.86|682.46|682.36|681.76|681.66|188
1616403900000|2021-03-22 09:05:00|681.86|681.76|682.06|681.96|682.16|682.06|681.66|681.56|54
1616404200000|2021-03-22 09:10:00|681.96|681.86|680.86|680.76|682.16|682.06|680.76|680.66|308
1616404500000|2021-03-22 09:15:00|680.96|680.86|680.96|680.86|681.26|681.16|680.76|680.66|196
1616404800000|2021-03-22 09:20:00|680.86|680.76|681.46|681.36|681.46|681.36|680.46|680.36|82
1616405100000|2021-03-22 09:25:00|681.36|681.26|681.76|681.66|681.76|681.66|681.16|681.06|83
1616405400000|2021-03-22 09:30:00|681.66|681.56|681.76|681.66|681.86|681.76|681.46|681.36|72
1616405700000|2021-03-22 09:35:00|681.86|681.76|681.86|681.76|682.26|682.16|681.76|681.66|111
1616406000000|2021-03-22 09:40:00|681.96|681.86|682.26|682.16|682.36|682.26|681.66|681.56|269
1616406300000|2021-03-22 09:45:00|682.36|682.26|682.46|682.36|682.66|682.56|682.36|682.26|138
1616406600000|2021-03-22 09:50:00|682.56|682.46|682.46|682.36|682.76|682.66|682.26|682.16|95
1616406900000|2021-03-22 09:55:00|682.36|682.26|682.66|682.56|682.76|682.66|682.36|682.26|55
1616407200000|2021-03-22 10:00:00|682.76|682.66|682.66|682.56|682.96|682.86|682.36|682.26|112
1616407500000|2021-03-22 10:05:00|682.76|682.66|682.66|682.56|682.96|682.86|682.26|682.16|60
1616407800000|2021-03-22 10:10:00|682.76|682.66|682.86|682.76|682.96|682.86|682.66|682.56|102
1616408100000|2021-03-22 10:15:00|682.76|682.66|682.76|682.66|682.96|682.86|682.66|682.56|104
1616408400000|2021-03-22 10:20:00|682.66|682.56|682.66|682.56|682.86|682.76|682.46|682.36|47
1616408700000|2021-03-22 10:25:00|682.56|682.46|682.36|682.26|682.76|682.66|682.36|682.26|43
1616409000000|2021-03-22 10:30:00|682.46|682.36|681.96|681.86|682.46|682.36|681.76|681.66|106
1616409300000|2021-03-22 10:35:00|681.86|681.76|682.06|681.96|682.16|682.06|681.86|681.76|77
1616409600000|2021-03-22 10:40:00|681.96|681.86|682.06|681.96|682.16|682.06|681.86|681.76|41
1616409900000|2021-03-22 10:45:00|681.96|681.86|682.16|682.06|682.26|682.16|681.96|681.86|18
1616410200000|2021-03-22 10:50:00|682.26|682.16|682.26|682.16|682.46|682.36|682.16|682.06|51
1616410500000|2021-03-22 10:55:00|682.36|682.26|682.56|682.46|682.76|682.66|682.36|682.26|73
1616410800000|2021-03-22 11:00:00|682.66|682.56|682.86|682.76|682.86|682.76|682.46|682.36|116
1616411100000|2021-03-22 11:05:00|682.76|682.66|682.76|682.66|682.96|682.86|682.56|682.46|92
1616411400000|2021-03-22 11:10:00|682.86|682.76|682.76|682.66|682.86|682.76|682.56|682.46|72
1616411700000|2021-03-22 11:15:00|682.86|682.76|682.96|682.86|683.06|682.96|682.66|682.56|80
1616412000000|2021-03-22 11:20:00|682.86|682.76|683.06|682.96|683.16|683.06|682.86|682.76|101
1616412300000|2021-03-22 11:25:00|682.96|682.86|683.06|682.96|683.16|683.06|682.76|682.66|86
1616412600000|2021-03-22 11:30:00|683.16|683.06|682.86|682.76|683.16|683.06|682.76|682.66|100
1616412900000|2021-03-22 11:35:00|682.96|682.86|682.96|682.86|683.16|683.06|682.86|682.76|41
1616413200000|2021-03-22 11:40:00|683.06|682.96|682.76|682.66|683.06|682.96|682.66|682.56|89
1616413500000|2021-03-22 11:45:00|682.86|682.76|682.86|682.76|683.06|682.96|682.76|682.66|31
1616413800000|2021-03-22 11:50:00|682.96|682.86|682.86|682.76|683.06|682.96|682.76|682.66|22
1616414100000|2021-03-22 11:55:00|682.96|682.86|683.16|683.06|683.16|683.06|682.86|682.76|58
1616414400000|2021-03-22 12:00:00|683.26|683.16|682.66|682.56|683.26|683.16|682.46|682.36|106
1616414700000|2021-03-22 12:05:00|682.56|682.46|682.26|682.16|682.66|682.56|682.16|682.06|140
1616415000000|2021-03-22 12:10:00|682.16|682.06|682.36|682.26|682.36|682.26|682.06|681.96|107
1616415300000|2021-03-22 12:15:00|682.26|682.16|682.46|682.36|682.56|682.46|682.16|682.06|76
1616415600000|2021-03-22 12:20:00|682.36|682.26|682.96|682.86|682.96|682.86|682.36|682.26|112
1616415900000|2021-03-22 12:25:00|682.86|682.76|682.76|682.66|682.96|682.86|682.76|682.66|39
1616416200000|2021-03-22 12:30:00|682.66|682.56|682.76|682.66|682.86|682.76|682.56|682.46|41
1616416500000|2021-03-22 12:35:00|682.86|682.76|682.66|682.56|682.86|682.76|682.56|682.46|45
1616416800000|2021-03-22 12:40:00|682.77|682.67|682.67|682.57|682.77|682.67|682.57|682.47|48
1616417100000|2021-03-22 12:45:00|682.77|682.67|682.77|682.67|682.97|682.87|682.67|682.57|34
1616417400000|2021-03-22 12:50:00|682.87|682.77|683.07|682.97|683.07|682.97|682.77|682.67|29
1616417700000|2021-03-22 12:55:00|683.17|683.07|682.97|682.87|683.17|683.07|682.87|682.77|57
1616418000000|2021-03-22 13:00:00|682.87|682.77|683.07|682.97|683.17|683.07|682.87|682.77|113
1616418300000|2021-03-22 13:05:00|683.17|683.07|683.27|683.17|683.27|683.17|682.87|682.77|66
1616418600000|2021-03-22 13:10:00|683.17|683.07|683.07|682.97|683.27|683.17|682.97|682.87|118
1616418900000|2021-03-22 13:15:00|682.97|682.87|683.17|683.07|683.27|683.17|682.97|682.87|59
1616419200000|2021-03-22 13:20:00|683.27|683.17|682.87|682.77|683.27|683.17|682.87|682.77|83
1616419500000|2021-03-22 13:25:00|682.97|682.87|683.17|683.07|683.27|683.17|682.97|682.87|94
1616419800000|2021-03-22 13:30:00|683.27|683.17|683.07|682.97|683.37|683.27|682.77|682.67|275
1616420100000|2021-03-22 13:35:00|683.17|683.07|683.17|683.07|683.37|683.27|682.67|682.57|525
1616420400000|2021-03-22 13:40:00|683.27|683.17|682.97|682.87|683.27|683.17|682.67|682.57|186
1616420700000|2021-03-22 13:45:00|683.07|682.97|683.47|683.37|683.47|683.37|682.67|682.57|192
1616421000000|2021-03-22 13:50:00|683.57|683.47|684.17|684.07|684.27|684.17|683.37|683.27|235
1616421300000|2021-03-22 13:55:00|684.27|684.17|683.27|683.17|684.27|684.17|683.17|683.07|209
1616421600000|2021-03-22 14:00:00|683.37|683.27|683.07|682.97|683.57|683.47|682.47|682.37|249
1616421900000|2021-03-22 14:05:00|683.17|683.07|682.77|682.67|683.27|683.17|682.67|682.57|130
1616422200000|2021-03-22 14:10:00|682.87|682.77|683.07|682.97|683.27|683.17|682.57|682.47|90
1616422500000|2021-03-22 14:15:00|683.17|683.07|683.47|683.37|683.77|683.67|682.77|682.67|105
1616422800000|2021-03-22 14:20:00|683.57|683.47|683.17|683.07|683.57|683.47|683.07|682.97|117
1616423100000|2021-03-22 14:25:00|683.27|683.17|683.27|683.17|683.47|683.37|683.07|682.97|205
1616423400000|2021-03-22 14:30:00|683.37|683.27|683.47|683.37|683.67|683.57|683.17|683.07|178
1616423700000|2021-03-22 14:35:00|683.37|683.27|683.27|683.17|683.47|683.37|682.97|682.87|97
1616424000000|2021-03-22 14:40:00|683.17|683.07|683.57|683.47|683.57|683.47|683.07|682.97|90
1616424300000|2021-03-22 14:45:00|683.67|683.57|683.67|683.57|683.97|683.87|683.57|683.47|178
1616424600000|2021-03-22 14:50:00|683.57|683.47|683.77|683.67|683.97|683.87|683.57|683.47|109
1616424900000|2021-03-22 14:55:00|683.67|683.57|683.47|683.37|683.87|683.77|683.27|683.17|158
1616425200000|2021-03-22 15:00:00|683.37|683.27|682.97|682.87|683.47|683.37|682.97|682.87|135
1616425500000|2021-03-22 15:05:00|683.07|682.97|682.97|682.87|683.17|683.07|682.87|682.77|90
1616425800000|2021-03-22 15:10:00|683.07|682.97|682.27|682.17|683.17|683.07|682.07|681.97|166
1616426100000|2021-03-22 15:15:00|682.17|682.07|682.77|682.67|682.87|682.77|682.07|681.97|180
1616426400000|2021-03-22 15:20:00|682.67|682.57|683.17|683.07|683.47|683.37|682.67|682.57|156
1616426700000|2021-03-22 15:25:00|683.27|683.17|682.97|682.87|683.37|683.27|682.87|682.77|107
1616427000000|2021-03-22 15:30:00|683.07|682.97|683.47|683.37|683.57|683.47|682.97|682.87|96
1616427300000|2021-03-22 15:35:00|683.37|683.27|683.17|683.07|683.47|683.37|683.17|683.07|53
1616427600000|2021-03-22 15:40:00|683.27|683.17|683.47|683.37|683.57|683.47|683.07|682.97|76
1616427900000|2021-03-22 15:45:00|683.57|683.47|683.27|683.17|683.57|683.47|683.07|682.97|149
1616428200000|2021-03-22 15:50:00|683.37|683.27|683.57|683.47|683.67|683.57|683.27|683.17|84
1616428500000|2021-03-22 15:55:00|683.47|683.37|683.37|683.27|683.77|683.67|683.37|683.27|123
1616428800000|2021-03-22 16:00:00|683.47|683.37|683.27|683.17|683.57|683.47|683.07|682.97|162
1616429100000|2021-03-22 16:05:00|683.17|683.07|683.37|683.27|683.37|683.27|683.07|682.97|76
1616429400000|2021-03-22 16:10:00|683.27|683.17|683.67|683.57|683.67|683.57|683.27|683.17|100
1616429700000|2021-03-22 16:15:00|683.77|683.67|683.57|683.47|683.77|683.67|683.57|683.47|147
1616430000000|2021-03-22 16:20:00|683.67|683.57|683.77|683.67|683.87|683.77|683.57|683.47|144
1616430300000|2021-03-22 16:25:00|683.67|683.57|683.97|683.87|684.07|683.97|683.67|683.57|195
1616430600000|2021-03-22 16:30:00|684.07|683.77|684.27|683.97|684.47|684.17|684.07|683.77|429
1616430900000|2021-03-22 16:35:00|684.37|684.07|684.77|684.47|684.77|684.47|684.27|683.97|290
1616431200000|2021-03-22 16:40:00|684.67|684.37|684.57|684.27|684.67|684.37|684.37|684.07|132
1616431500000|2021-03-22 16:45:00|684.67|684.37|684.67|684.37|684.87|684.57|684.57|684.27|49
1616431800000|2021-03-22 16:50:00|684.77|684.47|684.67|684.37|684.77|684.47|684.57|684.27|28
1616432100000|2021-03-22 16:55:00|684.57|684.27|684.57|684.27|684.77|684.47|684.47|684.17|88
1616432400000|2021-03-22 17:00:00|684.67|684.37|684.47|684.17|684.77|684.47|684.37|684.07|79
1616432700000|2021-03-22 17:05:00|684.37|684.07|684.47|684.17|684.57|684.27|684.37|684.07|16
1616433000000|2021-03-22 17:10:00|684.57|684.27|684.47|684.17|684.57|684.27|684.27|683.97|50
1616433300000|2021-03-22 17:15:00|684.37|684.07|684.67|684.37|684.67|684.37|684.37|684.07|30
1616433600000|2021-03-22 17:20:00|684.77|684.47|684.87|684.57|684.87|684.57|684.67|684.37|16
1616433900000|2021-03-22 17:25:00|684.77|684.47|684.77|684.47|684.87|684.57|684.47|684.17|53
1616434200000|2021-03-22 17:30:00|684.87|684.57|684.87|684.57|684.97|684.67|684.77|684.47|16
1616434500000|2021-03-22 17:35:00|684.77|684.47|684.77|684.47|684.87|684.57|684.77|684.47|9
1616434800000|2021-03-22 17:40:00|684.67|684.37|684.77|684.47|684.77|684.47|684.67|684.37|19
1616435100000|2021-03-22 17:45:00|684.87|684.57|685.07|684.77|685.07|684.77|684.77|684.47|22
1616435400000|2021-03-22 17:50:00|685.17|684.87|685.17|684.87|685.27|684.97|684.97|684.67|41
1616435700000|2021-03-22 17:55:00|685.27|684.97|685.27|684.97|685.27|684.97|685.07|684.77|29
1616436000000|2021-03-22 18:00:00|685.17|684.87|685.07|684.77|685.27|684.97|685.07|684.77|22
1616436300000|2021-03-22 18:05:00|685.17|684.87|685.37|685.07|685.37|685.07|685.17|684.87|8
1616436600000|2021-03-22 18:10:00|685.27|684.97|685.17|684.87|685.27|684.97|685.17|684.87|27
1616436900000|2021-03-22 18:15:00|685.27|684.97|685.07|684.77|685.27|684.97|685.07|684.77|5
1616437200000|2021-03-22 18:20:00|684.97|684.67|684.97|684.67|685.07|684.77|684.87|684.57|20
1616437500000|2021-03-22 18:25:00|684.87|684.57|685.07|684.77|685.07|684.77|684.87|684.57|10
1616437800000|2021-03-22 18:30:00|685.17|684.87|685.47|685.17|685.47|685.17|685.17|684.87|9
1616438100000|2021-03-22 18:35:00|685.37|685.07|685.57|685.27|685.57|685.27|685.37|685.07|11
1616438400000|2021-03-22 18:40:00|685.47|685.17|685.27|684.97|685.47|685.17|685.27|684.97|10
1616438700000|2021-03-22 18:45:00|685.17|684.87|685.27|684.97|685.37|685.07|685.17|684.87|10
1616439000000|2021-03-22 18:50:00|685.17|684.87|685.27|684.97|685.37|685.07|685.17|684.87|5
1616439300000|2021-03-22 18:55:00|685.37|685.07|685.27|684.97|685.37|685.07|685.27|684.97|2
1616439600000|2021-03-22 19:00:00|685.37|685.07|685.37|685.07|685.57|685.27|685.27|684.97|12
1616439900000|2021-03-22 19:05:00|||||||||7
1616440200000|2021-03-22 19:10:00|685.47|685.17|685.27|684.97|685.47|685.17|685.27|684.97|2
1616440500000|2021-03-22 19:15:00|685.37|685.07|685.07|684.77|685.37|685.07|684.97|684.67|13
1616440800000|2021-03-22 19:20:00|685.17|684.87|684.97|684.67|685.17|684.87|684.87|684.57|14
1616441100000|2021-03-22 19:25:00|684.87|684.57|684.77|684.47|684.97|684.67|684.77|684.47|28
1616441400000|2021-03-22 19:30:00|684.87|684.57|684.77|684.47|685.07|684.77|684.67|684.37|16
1616441700000|2021-03-22 19:35:00|684.67|684.37|684.67|684.37|684.77|684.47|684.57|684.27|5
1616442000000|2021-03-22 19:40:00|684.77|684.47|684.37|684.07|684.77|684.47|684.27|683.97|27
1616442300000|2021-03-22 19:45:00|684.47|684.17|684.27|683.97|684.57|684.27|684.17|683.87|16
1616442600000|2021-03-22 19:50:00|684.17|683.87|684.17|683.87|684.47|684.17|683.77|683.47|63
1616442900000|2021-03-22 19:55:00|684.07|683.77|684.17|683.87|684.27|683.97|683.97|683.67|15
1616443200000|2021-03-22 20:00:00|684.27|683.97|684.37|684.07|684.37|684.07|684.17|683.87|18
1616443500000|2021-03-22 20:05:00|684.27|683.97|684.37|684.07|684.37|684.07|684.27|683.97|1
1616443800000|2021-03-22 20:10:00|684.27|683.97|684.47|684.17|684.57|684.27|684.27|683.97|12
1616444100000|2021-03-22 20:15:00|684.37|684.07|684.37|684.07|684.47|684.17|684.37|684.07|1
1616444400000|2021-03-22 20:20:00|684.27|683.97|684.27|683.97|684.37|684.07|684.27|683.97|9
1616444700000|2021-03-22 20:25:00|684.37|684.07|684.37|684.07|684.37|684.07|684.37|684.07|3
1616445300000|2021-03-22 20:35:00|684.47|684.17|684.67|684.37|684.67|684.37|684.47|684.17|6
1616445600000|2021-03-22 20:40:00|684.77|684.47|684.67|684.37|684.77|684.47|684.67|684.37|2
1616445900000|2021-03-22 20:45:00|684.57|684.27|684.57|684.27|684.57|684.27|684.57|684.27|2
1616446200000|2021-03-22 20:50:00|684.67|684.37|684.67|684.37|684.67|684.37|684.57|684.27|0
1616446500000|2021-03-22 20:55:00|684.47|684.17|684.37|684.07|684.57|684.27|684.37|684.07|29
1616446800000|2021-03-22 21:00:00|684.47|683.97|684.57|684.07|684.67|684.17|684.47|683.97|0
1616447100000|2021-03-22 21:05:00|684.47|683.97|684.47|683.97|684.47|683.97|684.47|683.97|0
1616447400000|2021-03-22 21:10:00|684.57|684.07|684.47|683.97|684.57|684.07|684.47|683.97|0
1616447700000|2021-03-22 21:15:00|684.57|684.07|684.57|684.07|684.57|684.07|684.57|684.07|0
1616449200000|2021-03-22 21:40:00|684.47|683.97|684.47|683.97|684.47|683.97|684.47|683.97|0
1616449800000|2021-03-22 21:50:00|684.57|684.07|684.47|683.97|684.57|684.07|684.47|683.97|0
1616450100000|2021-03-22 21:55:00|684.57|684.07|684.47|683.97|684.57|684.07|684.47|683.97|0
1616450400000|2021-03-22 22:00:00|684.57|684.07|684.77|684.27|684.87|684.37|684.57|684.07|0
1616450700000|2021-03-22 22:05:00|684.67|684.17|684.67|684.17|684.67|684.17|684.57|684.07|0
1616451000000|2021-03-22 22:10:00|684.77|684.27|684.77|684.27|684.77|684.27|684.67|684.17|0
1616451300000|2021-03-22 22:15:00|684.87|684.37|684.87|684.37|684.87|684.37|684.77|684.27|0
1616451600000|2021-03-22 22:20:00|684.97|684.47|684.87|684.37|684.97|684.47|684.87|684.37|0
1616451900000|2021-03-22 22:25:00|684.77|684.27|684.77|684.27|684.87|684.37|684.77|684.27|0
1616452200000|2021-03-22 22:30:00|684.67|684.17|684.77|684.27|684.87|684.37|684.67|684.17|0
1616452500000|2021-03-22 22:35:00|684.87|684.37|684.47|683.97|684.87|684.37|684.37|683.87|0
1616452800000|2021-03-22 22:40:00|684.37|683.87|684.47|683.97|684.57|684.07|684.37|683.87|0
1616453100000|2021-03-22 22:45:00|684.57|684.07|684.47|683.97|684.57|684.07|684.47|683.97|0
1616453400000|2021-03-22 22:50:00|684.57|684.07|684.57|684.07|684.77|684.27|684.47|683.97|0
1616454000000|2021-03-22 23:00:00|684.47|683.97|684.67|684.17|684.67|684.17|684.47|683.97|0
1616454300000|2021-03-22 23:05:00|684.57|684.07|684.57|684.07|684.67|684.17|684.57|684.07|0
1616454600000|2021-03-22 23:10:00|684.47|683.97|684.57|684.07|684.57|684.07|684.47|683.97|0
1616454900000|2021-03-22 23:15:00|684.47|683.97|684.87|684.37|684.87|684.37|684.47|683.97|0
1616455200000|2021-03-22 23:20:00|684.77|684.27|684.67|684.17|684.87|684.37|684.67|684.17|0
1616455500000|2021-03-22 23:25:00|684.57|684.07|684.67|684.17|684.77|684.27|684.57|684.07|0
1616455800000|2021-03-22 23:30:00|684.77|684.27|684.77|684.27|684.87|684.37|684.77|684.27|0
1616456100000|2021-03-22 23:35:00|684.87|684.37|684.87|684.37|684.97|684.47|684.77|684.27|0
1616456400000|2021-03-22 23:40:00|684.97|684.47|684.97|684.47|684.97|684.47|684.87|684.37|0
1616456700000|2021-03-22 23:45:00|684.87|684.37|684.97|684.47|685.07|684.57|684.87|684.37|0
1616457000000|2021-03-22 23:50:00|684.87|684.37|684.97|684.47|684.97|684.47|684.87|684.37|0
1616457300000|2021-03-22 23:55:00|685.07|684.57|685.07|684.57|685.17|684.67|684.97|684.47|0
1616457600000|2021-03-23 00:00:00|685.17|684.67|685.37|684.87|685.37|684.87|685.07|684.57|0
1616457900000|2021-03-23 00:05:00|685.27|684.77|685.27|684.77|685.37|684.87|685.27|684.77|0
1616458200000|2021-03-23 00:10:00|685.37|684.87|685.47|684.97|685.57|685.07|685.37|684.87|0
1616458500000|2021-03-23 00:15:00|685.37|684.87|685.37|684.87|685.57|685.07|685.07|684.57|0
1616458800000|2021-03-23 00:20:00|685.27|684.77|684.97|684.47|685.27|684.77|684.87|684.37|0
1616459100000|2021-03-23 00:25:00|684.87|684.37|684.87|684.37|684.97|684.47|684.67|684.17|0
1616459400000|2021-03-23 00:30:00|684.77|684.27|684.87|684.37|685.07|684.57|684.67|684.17|0
1616459700000|2021-03-23 00:35:00|684.77|684.27|684.67|684.17|684.97|684.47|684.67|684.17|0
1616460000000|2021-03-23 00:40:00|684.77|684.27|684.87|684.37|684.87|684.37|684.67|684.17|0
1616460300000|2021-03-23 00:45:00|684.77|684.27|684.17|683.67|684.77|684.27|684.17|683.67|0
1616460600000|2021-03-23 00:50:00|684.27|683.77|684.17|683.67|684.37|683.87|684.07|683.57|0
1616460900000|2021-03-23 00:55:00|684.27|683.77|684.47|683.97|684.47|683.97|684.17|683.67|0
1616461200000|2021-03-23 01:00:00|684.37|683.87|684.57|684.07|684.57|684.07|684.37|683.87|0
1616461500000|2021-03-23 01:05:00|684.67|684.17|684.67|684.17|684.87|684.37|684.67|684.17|0
1616461800000|2021-03-23 01:10:00|684.57|684.07|684.37|683.87|684.67|684.17|684.37|683.87|0
1616462100000|2021-03-23 01:15:00|684.47|683.97|684.57|684.07|684.57|684.07|684.37|683.87|0
1616462400000|2021-03-23 01:20:00|684.47|683.97|684.37|683.87|684.57|684.07|684.27|683.77|0
1616462700000|2021-03-23 01:25:00|684.47|683.97|684.67|684.17|684.67|684.17|684.47|683.97|0
1616463000000|2021-03-23 01:30:00|684.57|684.07|684.17|683.67|684.67|684.17|684.17|683.67|0
1616463300000|2021-03-23 01:35:00|684.07|683.57|684.37|683.87|684.47|683.97|684.07|683.57|0
1616463600000|2021-03-23 01:40:00|684.27|683.77|684.57|684.07|684.57|684.07|684.17|683.67|0
1616463900000|2021-03-23 01:45:00|684.47|683.97|684.47|683.97|684.57|684.07|684.47|683.97|0
1616464200000|2021-03-23 01:50:00|684.37|683.87|684.47|683.97|684.57|684.07|684.17|683.67|0
1616464500000|2021-03-23 01:55:00|684.57|684.07|684.37|683.87|684.67|684.17|684.37|683.87|0
1616464800000|2021-03-23 02:00:00|684.27|683.77|684.17|683.67|684.37|683.87|684.07|683.57|0
1616465100000|2021-03-23 02:05:00|684.27|683.77|684.17|683.67|684.37|683.87|684.07|683.57|0
1616465400000|2021-03-23 02:10:00|684.07|683.57|684.07|683.57|684.17|683.67|684.07|683.57|0
1616465700000|2021-03-23 02:15:00|684.17|683.67|683.87|683.37|684.17|683.67|683.87|683.37|0
1616466000000|2021-03-23 02:20:00|683.77|683.27|683.77|683.27|683.87|683.37|683.77|683.27|0
1616466300000|2021-03-23 02:25:00|683.67|683.17|683.77|683.27|683.87|683.37|683.67|683.17|0
1616466600000|2021-03-23 02:30:00|683.67|683.17|683.57|683.07|683.77|683.27|683.57|683.07|0
1616466900000|2021-03-23 02:35:00|683.67|683.17|683.67|683.17|683.67|683.17|683.67|683.17|0
1616467200000|2021-03-23 02:40:00|683.57|683.07|683.67|683.17|683.67|683.17|683.57|683.07|0
1616467500000|2021-03-23 02:45:00|683.57|683.07|683.67|683.17|683.67|683.17|683.57|683.07|0
1616467800000|2021-03-23 02:50:00|683.57|683.07|683.67|683.17|683.67|683.17|683.57|683.07|0
1616468400000|2021-03-23 03:00:00|683.57|683.07|683.57|683.07|683.67|683.17|683.57|683.07|0
1616468700000|2021-03-23 03:05:00|683.67|683.17|683.57|683.07|683.67|683.17|683.47|682.97|0
1616469000000|2021-03-23 03:10:00|683.47|682.97|683.47|682.97|683.57|683.07|683.47|682.97|0
1616469300000|2021-03-23 03:15:00|683.37|682.87|683.37|682.87|683.47|682.97|683.27|682.77|0
1616469600000|2021-03-23 03:20:00|683.27|682.77|683.37|682.87|683.37|682.87|683.17|682.67|0
1616469900000|2021-03-23 03:25:00|683.27|682.77|683.57|683.07|683.57|683.07|683.27|682.77|0
1616470200000|2021-03-23 03:30:00|683.47|682.97|683.37|682.87|683.57|683.07|683.17|682.67|0
1616470500000|2021-03-23 03:35:00|683.27|682.77|683.37|682.87|683.57|683.07|683.17|682.67|0
1616470800000|2021-03-23 03:40:00|683.27|682.77|683.17|682.67|683.37|682.87|683.17|682.67|0
1616471100000|2021-03-23 03:45:00|683.27|682.77|683.27|682.77|683.37|682.87|683.17|682.67|0
1616471400000|2021-03-23 03:50:00|683.37|682.87|683.37|682.87|683.37|682.87|683.17|682.67|0
1616471700000|2021-03-23 03:55:00|683.27|682.77|683.37|682.87|683.37|682.87|683.27|682.77|0
1616472300000|2021-03-23 04:05:00|683.47|682.97|683.57|683.07|683.57|683.07|683.37|682.87|0
1616472600000|2021-03-23 04:10:00|683.47|682.97|683.37|682.87|683.47|682.97|683.37|682.87|0
1616472900000|2021-03-23 04:15:00|683.57|683.07|683.37|682.87|683.57|683.07|683.27|682.77|0
1616473200000|2021-03-23 04:20:00|683.47|682.97|683.27|682.77|683.57|683.07|683.27|682.77|0
1616473500000|2021-03-23 04:25:00|683.37|682.87|683.27|682.77|683.37|682.87|683.17|682.67|0
1616473800000|2021-03-23 04:30:00|683.17|682.67|683.07|682.57|683.17|682.67|683.07|682.57|0
1616474100000|2021-03-23 04:35:00|682.97|682.47|683.07|682.57|683.07|682.57|682.87|682.37|0
1616474400000|2021-03-23 04:40:00|682.97|682.47|683.07|682.57|683.07|682.57|682.87|682.37|0
1616474700000|2021-03-23 04:45:00|682.97|682.47|682.87|682.37|683.07|682.57|682.67|682.17|0
1616475000000|2021-03-23 04:50:00|682.77|682.27|682.77|682.27|682.77|682.27|682.37|681.87|0
1616475300000|2021-03-23 04:55:00|682.67|682.17|682.77|682.27|682.77|682.27|682.57|682.07|0
1616475600000|2021-03-23 05:00:00|682.67|682.17|682.57|682.07|682.67|682.17|682.37|681.87|0
1616475900000|2021-03-23 05:05:00|682.47|681.97|682.87|682.37|683.07|682.57|682.37|681.87|0
1616476200000|2021-03-23 05:10:00|682.97|682.47|683.07|682.57|683.17|682.67|682.87|682.37|0
1616476500000|2021-03-23 05:15:00|683.17|682.67|683.17|682.67|683.17|682.67|683.07|682.57|0
1616476800000|2021-03-23 05:20:00|683.37|682.87|683.17|682.67|683.37|682.87|683.17|682.67|0
1616477100000|2021-03-23 05:25:00|683.07|682.57|682.87|682.37|683.07|682.57|682.87|682.37|0
1616477400000|2021-03-23 05:30:00|682.77|682.27|682.77|682.27|682.87|682.37|682.67|682.17|0
1616477700000|2021-03-23 05:35:00|682.67|682.17|682.37|681.87|682.77|682.27|682.37|681.87|0
1616478000000|2021-03-23 05:40:00|682.47|681.97|682.37|681.87|682.57|682.07|682.37|681.87|0
1616478300000|2021-03-23 05:45:00|682.27|681.77|682.47|681.97|682.47|681.97|682.27|681.77|0
1616478600000|2021-03-23 05:50:00|682.37|681.87|682.27|681.77|682.47|681.97|682.27|681.77|0
1616478900000|2021-03-23 05:55:00|682.17|681.67|682.17|681.67|682.47|681.97|682.17|681.67|0
1616479200000|2021-03-23 06:00:00|682.07|681.57|681.67|681.17|682.27|681.77|681.67|681.17|0
1616479500000|2021-03-23 06:05:00|681.77|681.27|681.37|680.87|681.77|681.27|681.37|680.87|0
1616479800000|2021-03-23 06:10:00|681.47|680.97|681.67|681.17|681.77|681.27|681.47|680.97|0
1616480100000|2021-03-23 06:15:00|681.77|681.27|681.87|681.37|681.87|681.37|681.67|681.17|0
1616480400000|2021-03-23 06:20:00|681.97|681.47|681.87|681.37|681.97|681.47|681.77|681.27|0
1616480700000|2021-03-23 06:25:00|681.97|681.47|682.17|681.67|682.17|681.67|681.97|681.47|0
1616481000000|2021-03-23 06:30:00|682.07|681.57|682.07|681.57|682.07|681.57|681.97|681.47|0
1616481300000|2021-03-23 06:35:00|681.97|681.47|682.17|681.67|682.17|681.67|681.97|681.47|0
1616481600000|2021-03-23 06:40:00|682.27|681.77|682.27|681.77|682.27|681.77|682.27|681.77|0
1616481900000|2021-03-23 06:45:00|682.17|681.67|682.17|681.67|682.17|681.67|682.17|681.67|0
1616482200000|2021-03-23 06:50:00|682.07|681.57|682.17|681.67|682.27|681.77|681.77|681.27|0
1616482500000|2021-03-23 06:55:00|682.27|681.77|682.17|681.67|682.37|681.87|682.17|681.67|0
1616482800000|2021-03-23 07:00:00|682.27|681.77|681.97|681.67|682.27|681.97|681.07|680.77|289
1616483100000|2021-03-23 07:05:00|681.87|681.57|681.57|681.27|681.97|681.67|681.47|681.17|114
1616483400000|2021-03-23 07:10:00|681.47|681.17|681.57|681.27|681.67|681.37|681.17|680.87|71
1616483700000|2021-03-23 07:15:00|681.47|681.17|681.97|681.67|682.07|681.77|681.37|681.07|119
1616484000000|2021-03-23 07:20:00|682.07|681.77|682.07|681.77|682.07|681.77|681.67|681.37|59
1616484300000|2021-03-23 07:25:00|681.97|681.67|681.77|681.47|681.97|681.67|681.67|681.37|40
1616484600000|2021-03-23 07:30:00|681.67|681.37|682.07|681.77|682.07|681.77|681.47|681.17|51
1616484900000|2021-03-23 07:35:00|681.97|681.67|682.07|681.77|682.17|681.87|681.87|681.57|22
1616485200000|2021-03-23 07:40:00|681.97|681.67|682.17|681.87|682.27|681.97|681.97|681.67|23
1616485500000|2021-03-23 07:45:00|682.07|681.77|681.57|681.27|682.17|681.87|681.57|681.27|42
1616485800000|2021-03-23 07:50:00|681.67|681.37|681.47|681.17|681.67|681.37|681.47|681.17|41
1616486100000|2021-03-23 07:55:00|681.57|681.27|682.27|681.97|682.27|681.97|681.17|680.87|150
1616486400000|2021-03-23 08:00:00|682.07|681.87|681.37|681.27|682.07|681.97|680.27|680.17|1203
1616486700000|2021-03-23 08:05:00|681.27|681.17|680.57|680.47|681.37|681.27|679.37|679.27|699
1616487000000|2021-03-23 08:10:00|680.47|680.37|681.67|681.57|681.77|681.67|680.37|680.27|274
1616487300000|2021-03-23 08:15:00|681.57|681.47|681.37|681.27|681.97|681.87|680.87|680.77|335
1616487600000|2021-03-23 08:20:00|681.27|681.17|682.07|681.97|682.27|682.17|681.07|680.97|188
1616487900000|2021-03-23 08:25:00|681.97|681.87|682.67|682.57|682.67|682.57|681.57|681.47|229
1616488200000|2021-03-23 08:30:00|682.57|682.47|681.67|681.57|682.77|682.67|681.37|681.27|161
1616488500000|2021-03-23 08:35:00|681.77|681.67|682.27|682.17|682.27|682.17|681.57|681.47|200
1616488800000|2021-03-23 08:40:00|682.16|682.06|682.16|682.06|682.56|682.46|681.96|681.86|139
1616489100000|2021-03-23 08:45:00|682.06|681.96|681.76|681.66|682.26|682.16|681.56|681.46|119
1616489400000|2021-03-23 08:50:00|681.86|681.76|682.36|682.26|682.36|682.26|681.86|681.76|129
1616489700000|2021-03-23 08:55:00|682.46|682.36|682.76|682.66|683.06|682.96|682.36|682.26|204
1616490000000|2021-03-23 09:00:00|682.86|682.76|683.46|683.36|683.46|683.36|682.56|682.46|166
1616490300000|2021-03-23 09:05:00|683.36|683.26|682.66|682.56|683.46|683.36|682.66|682.56|114
1616490600000|2021-03-23 09:10:00|682.76|682.66|682.36|682.26|682.86|682.76|682.16|682.06|79
1616490900000|2021-03-23 09:15:00|682.46|682.36|681.46|681.36|682.56|682.46|681.36|681.26|148
1616491200000|2021-03-23 09:20:00|681.36|681.26|681.26|681.16|681.66|681.56|681.26|681.16|113
1616491500000|2021-03-23 09:25:00|681.36|681.26|680.96|680.86|681.46|681.36|680.76|680.66|105
1616491800000|2021-03-23 09:30:00|680.86|680.76|680.46|680.36|680.86|680.76|680.16|680.06|160
1616492100000|2021-03-23 09:35:00|680.36|680.26|680.46|680.36|681.16|681.06|680.16|680.06|181
1616492400000|2021-03-23 09:40:00|680.36|680.26|680.96|680.86|681.16|681.06|680.36|680.26|93
1616492700000|2021-03-23 09:45:00|680.86|680.76|680.86|680.76|681.46|681.36|680.76|680.66|110
1616493000000|2021-03-23 09:50:00|680.76|680.66|680.86|680.76|681.06|680.96|680.66|680.56|74
1616493300000|2021-03-23 09:55:00|680.96|680.86|680.66|680.56|681.16|681.06|680.56|680.46|105
1616493600000|2021-03-23 10:00:00|680.56|680.46|680.16|680.06|680.66|680.56|680.16|680.06|174
1616493900000|2021-03-23 10:05:00|680.06|679.96|680.56|680.46|680.56|680.46|680.06|679.96|58
1616494200000|2021-03-23 10:10:00|680.66|680.56|680.36|680.26|680.86|680.76|680.36|680.26|92
1616494500000|2021-03-23 10:15:00|680.26|680.16|680.36|680.26|680.46|680.36|680.16|680.06|61
1616494800000|2021-03-23 10:20:00|680.26|680.16|680.16|680.06|680.66|680.56|680.16|680.06|88
1616495100000|2021-03-23 10:25:00|680.06|679.96|680.26|680.16|680.26|680.16|679.46|679.36|138
1616495400000|2021-03-23 10:30:00|680.16|680.06|680.16|680.06|680.26|680.16|679.96|679.86|73
1616495700000|2021-03-23 10:35:00|680.06|679.96|680.16|680.06|680.26|680.16|679.86|679.76|61
1616496000000|2021-03-23 10:40:00|680.06|679.96|680.46|680.36|680.46|680.36|680.06|679.96|46
1616496300000|2021-03-23 10:45:00|680.36|680.26|681.26|681.16|681.26|681.16|680.36|680.26|154
1616496600000|2021-03-23 10:50:00|681.16|681.06|681.36|681.26|681.56|681.46|681.16|681.06|95
1616496900000|2021-03-23 10:55:00|681.46|681.36|681.76|681.66|682.06|681.96|681.26|681.16|161
1616497200000|2021-03-23 11:00:00|681.86|681.76|681.76|681.66|682.06|681.96|681.66|681.56|107
1616497500000|2021-03-23 11:05:00|681.66|681.56|681.66|681.56|682.26|682.16|681.46|681.36|98
1616497800000|2021-03-23 11:10:00|681.56|681.46|681.76|681.66|681.86|681.76|681.56|681.46|66
1616498100000|2021-03-23 11:15:00|681.86|681.76|682.06|681.96|682.26|682.16|681.86|681.76|82
1616498400000|2021-03-23 11:20:00|682.16|682.06|682.46|682.36|682.66|682.56|682.06|681.96|126
1616498700000|2021-03-23 11:25:00|682.56|682.46|682.56|682.46|682.76|682.66|682.36|682.26|142
1616499000000|2021-03-23 11:30:00|682.66|682.56|682.56|682.46|682.96|682.86|682.56|682.46|127
1616499300000|2021-03-23 11:35:00|682.66|682.56|682.86|682.76|682.86|682.76|682.56|682.46|75
1616499600000|2021-03-23 11:40:00|682.76|682.66|682.86|682.76|683.16|683.06|682.76|682.66|114
1616499900000|2021-03-23 11:45:00|682.96|682.86|682.96|682.86|683.16|683.06|682.86|682.76|87
1616500200000|2021-03-23 11:50:00|682.86|682.76|682.86|682.76|683.16|683.06|682.76|682.66|87
1616500500000|2021-03-23 11:55:00|682.76|682.66|682.46|682.36|682.86|682.76|682.46|682.36|136
1616500800000|2021-03-23 12:00:00|682.56|682.46|682.46|682.36|682.76|682.66|682.46|682.36|155
1616501100000|2021-03-23 12:05:00|682.36|682.26|682.86|682.76|682.96|682.86|682.36|682.26|74
1616501400000|2021-03-23 12:10:00|682.76|682.66|683.16|683.06|683.16|683.06|682.76|682.66|66
1616501700000|2021-03-23 12:15:00|683.06|682.96|683.36|683.26|683.46|683.36|682.96|682.86|182
1616502000000|2021-03-23 12:20:00|683.26|683.16|683.36|683.26|683.66|683.56|683.26|683.16|119
1616502300000|2021-03-23 12:25:00|683.26|683.16|682.56|682.46|683.26|683.16|682.56|682.46|125
1616502600000|2021-03-23 12:30:00|682.66|682.56|682.56|682.46|682.76|682.66|682.46|682.36|97
1616502900000|2021-03-23 12:35:00|682.46|682.36|682.36|682.26|682.66|682.56|682.26|682.16|117
1616503200000|2021-03-23 12:40:00|682.46|682.36|682.76|682.66|682.76|682.66|682.36|682.26|77
1616503500000|2021-03-23 12:45:00|682.66|682.56|682.66|682.56|682.86|682.76|682.36|682.26|84
1616503800000|2021-03-23 12:50:00|682.76|682.66|682.96|682.86|682.96|682.86|682.56|682.46|48
1616504100000|2021-03-23 12:55:00|683.06|682.96|683.26|683.16|683.36|683.26|682.96|682.86|77
1616504400000|2021-03-23 13:00:00|683.36|683.26|683.46|683.36|683.66|683.56|683.26|683.16|187
1616504700000|2021-03-23 13:05:00|683.56|683.46|683.46|683.36|683.76|683.66|683.36|683.26|78
1616505000000|2021-03-23 13:10:00|683.36|683.26|683.36|683.26|683.56|683.46|683.26|683.16|104
1616505300000|2021-03-23 13:15:00|683.46|683.36|683.36|683.26|683.46|683.36|683.16|683.06|70
1616505600000|2021-03-23 13:20:00|683.26|683.16|683.46|683.36|683.56|683.46|683.16|683.06|86
1616505900000|2021-03-23 13:25:00|683.56|683.46|683.36|683.26|683.56|683.46|683.36|683.26|73
1616506200000|2021-03-23 13:30:00|683.46|683.36|683.36|683.26|683.46|683.36|682.66|682.56|346
1616506500000|2021-03-23 13:35:00|683.26|683.16|683.36|683.26|683.66|683.56|683.06|682.96|198
1616506800000|2021-03-23 13:40:00|683.26|683.16|683.16|683.06|683.56|683.46|682.96|682.86|143
1616507100000|2021-03-23 13:45:00|683.26|683.16|682.96|682.86|683.56|683.46|682.76|682.66|190
1616507400000|2021-03-23 13:50:00|683.06|682.96|682.66|682.56|683.26|683.16|682.66|682.56|97
1616507700000|2021-03-23 13:55:00|682.76|682.66|683.46|683.36|683.46|683.36|682.66|682.56|93
1616508000000|2021-03-23 14:00:00|683.36|683.26|683.06|682.96|683.76|683.66|682.96|682.86|256
1616508300000|2021-03-23 14:05:00|683.16|683.06|683.36|683.26|683.46|683.36|682.86|682.76|128
1616508600000|2021-03-23 14:10:00|683.46|683.36|683.26|683.16|683.56|683.46|683.16|683.06|106
1616508900000|2021-03-23 14:15:00|683.16|683.06|683.56|683.46|683.76|683.66|683.16|683.06|131
1616509200000|2021-03-23 14:20:00|683.66|683.56|683.46|683.36|683.66|683.56|683.06|682.96|98
1616509500000|2021-03-23 14:25:00|683.56|683.46|683.06|682.96|683.56|683.46|683.06|682.96|73
1616509800000|2021-03-23 14:30:00|683.16|683.06|682.46|682.36|683.16|683.06|682.46|682.36|230
1616510100000|2021-03-23 14:35:00|682.36|682.26|681.86|681.76|682.56|682.46|681.66|681.56|215
1616510400000|2021-03-23 14:40:00|681.76|681.66|681.66|681.56|681.96|681.86|681.36|681.26|188
1616510700000|2021-03-23 14:45:00|681.56|681.46|682.26|682.16|682.26|682.16|681.56|681.46|213
1616511000000|2021-03-23 14:50:00|682.16|682.06|682.76|682.66|682.76|682.66|681.96|681.86|304
1616511300000|2021-03-23 14:55:00|682.86|682.76|683.06|682.96|683.06|682.96|682.76|682.66|332
1616511600000|2021-03-23 15:00:00|682.96|682.86|682.66|682.56|683.16|683.06|682.36|682.26|154
1616511900000|2021-03-23 15:05:00|682.56|682.46|683.26|683.16|683.36|683.26|682.56|682.46|126
1616512200000|2021-03-23 15:10:00|683.24|683.14|683.54|683.44|683.74|683.64|683.14|683.04|170
1616512500000|2021-03-23 15:15:00|683.44|683.34|683.74|683.64|683.84|683.74|683.14|683.04|143
1616512800000|2021-03-23 15:20:00|683.84|683.74|683.54|683.44|683.84|683.74|683.34|683.24|71
1616513100000|2021-03-23 15:25:00|683.64|683.54|684.14|684.04|684.14|684.04|683.54|683.44|160
1616513400000|2021-03-23 15:30:00|684.24|684.14|684.04|683.94|684.34|684.24|683.84|683.74|175
1616513700000|2021-03-23 15:35:00|683.94|683.84|683.24|683.14|684.14|684.04|683.04|682.94|125
1616514000000|2021-03-23 15:40:00|683.14|683.04|683.44|683.34|683.54|683.44|682.84|682.74|145
1616514300000|2021-03-23 15:45:00|683.34|683.24|683.24|683.14|683.54|683.44|682.94|682.84|87
1616514600000|2021-03-23 15:50:00|683.14|683.04|683.24|683.14|683.34|683.24|682.84|682.74|160
1616514900000|2021-03-23 15:55:00|683.14|683.04|682.94|682.84|683.14|683.04|682.84|682.74|248
1616515200000|2021-03-23 16:00:00|683.04|682.94|682.74|682.64|683.24|683.14|682.74|682.64|127
1616515500000|2021-03-23 16:05:00|682.84|682.74|682.54|682.44|682.84|682.74|682.04|681.94|278
1616515800000|2021-03-23 16:10:00|682.44|682.34|682.34|682.24|682.64|682.54|682.24|682.14|91
1616516100000|2021-03-23 16:15:00|682.24|682.14|682.64|682.54|682.64|682.54|682.24|682.14|175
1616516400000|2021-03-23 16:20:00|682.54|682.44|682.84|682.74|682.94|682.84|682.44|682.34|234
1616516700000|2021-03-23 16:25:00|682.94|682.84|682.54|682.44|683.04|682.94|682.44|682.34|202
1616517000000|2021-03-23 16:30:00|682.64|682.34|681.84|681.54|682.84|682.54|681.74|681.44|447
1616517300000|2021-03-23 16:35:00|681.74|681.44|682.14|681.84|682.14|681.84|681.74|681.44|232
1616517600000|2021-03-23 16:40:00|682.24|681.94|682.04|681.74|682.24|681.94|681.84|681.54|99
1616517900000|2021-03-23 16:45:00|681.94|681.64|682.04|681.74|682.24|681.94|681.94|681.64|46
1616518200000|2021-03-23 16:50:00|682.14|681.84|682.24|681.94|682.34|682.04|681.84|681.54|45
1616518500000|2021-03-23 16:55:00|682.14|681.84|682.64|682.34|682.64|682.34|682.14|681.84|61
1616518800000|2021-03-23 17:00:00|682.74|682.44|682.94|682.64|683.04|682.74|682.64|682.34|70
1616519100000|2021-03-23 17:05:00|682.84|682.54|683.04|682.74|683.04|682.74|682.84|682.54|20
1616519400000|2021-03-23 17:10:00|682.94|682.64|683.04|682.74|683.04|682.74|682.84|682.54|36
1616519700000|2021-03-23 17:15:00|683.14|682.84|683.24|682.94|683.24|682.94|682.94|682.64|44
1616520000000|2021-03-23 17:20:00|683.14|682.84|683.14|682.84|683.24|682.94|682.94|682.64|32
1616520300000|2021-03-23 17:25:00|683.04|682.74|682.94|682.64|683.14|682.84|682.74|682.44|36
1616520600000|2021-03-23 17:30:00|683.04|682.74|682.34|682.04|683.04|682.74|682.24|681.94|33
1616520900000|2021-03-23 17:35:00|682.24|681.94|681.74|681.44|682.34|682.04|681.74|681.44|27
1616521200000|2021-03-23 17:40:00|681.84|681.54|681.14|680.84|681.84|681.54|681.04|680.74|54
1616521500000|2021-03-23 17:45:00|681.24|680.94|681.44|681.14|681.54|681.24|681.04|680.74|34
1616521800000|2021-03-23 17:50:00|681.34|681.04|681.24|680.94|681.34|681.04|681.04|680.74|35
1616522100000|2021-03-23 17:55:00|681.34|681.04|681.14|680.84|681.34|681.04|680.84|680.54|38
1616522400000|2021-03-23 18:00:00|681.24|680.94|681.14|680.84|681.24|680.94|680.84|680.54|18
1616522700000|2021-03-23 18:05:00|681.04|680.74|681.04|680.74|681.04|680.74|680.84|680.54|51
1616523000000|2021-03-23 18:10:00|681.14|680.84|681.14|680.84|681.34|681.04|681.04|680.74|13
1616523300000|2021-03-23 18:15:00|681.04|680.74|680.84|680.54|681.14|680.84|680.84|680.54|64
1616523600000|2021-03-23 18:20:00|680.94|680.64|681.04|680.74|681.24|680.94|680.84|680.54|22
1616523900000|2021-03-23 18:25:00|680.94|680.64|680.84|680.54|681.04|680.74|680.64|680.34|35
1616524200000|2021-03-23 18:30:00|680.94|680.64|680.74|680.44|681.04|680.74|680.64|680.34|25
1616524500000|2021-03-23 18:35:00|680.84|680.54|680.24|679.94|680.84|680.54|680.24|679.94|42
1616524800000|2021-03-23 18:40:00|680.34|680.04|679.94|679.64|680.34|680.04|679.64|679.34|63
1616525100000|2021-03-23 18:45:00|679.84|679.54|680.04|679.74|680.04|679.74|679.74|679.44|23
1616525400000|2021-03-23 18:50:00|679.94|679.64|679.54|679.24|679.94|679.64|679.54|679.24|29
1616525700000|2021-03-23 18:55:00|679.64|679.34|678.64|678.34|679.64|679.34|678.64|678.34|72
1616526000000|2021-03-23 19:00:00|678.54|678.24|679.04|678.74|679.14|678.84|678.34|678.04|97
1616526300000|2021-03-23 19:05:00|679.14|678.84|678.84|678.54|679.34|679.04|678.74|678.44|36
1616526600000|2021-03-23 19:10:00|678.74|678.44|678.54|678.24|678.94|678.64|678.54|678.24|34
1616526900000|2021-03-23 19:15:00|678.44|678.14|678.34|678.04|678.64|678.34|678.14|677.84|46
1616527200000|2021-03-23 19:20:00|678.24|677.94|677.64|677.34|678.24|677.94|677.64|677.34|67
1616527500000|2021-03-23 19:25:00|677.54|677.24|677.74|677.44|677.94|677.64|677.44|677.14|42
1616527800000|2021-03-23 19:30:00|677.64|677.34|677.34|677.04|677.74|677.44|677.24|676.94|68
1616528100000|2021-03-23 19:35:00|677.44|677.14|677.34|677.04|677.64|677.34|677.04|676.74|85
1616528400000|2021-03-23 19:40:00|677.24|676.94|677.84|677.54|677.84|677.54|677.14|676.84|80
1616528700000|2021-03-23 19:45:00|677.74|677.44|677.94|677.64|678.54|678.24|677.74|677.44|56
1616529000000|2021-03-23 19:50:00|677.84|677.54|678.14|677.84|678.14|677.84|677.14|676.84|45
1616529300000|2021-03-23 19:55:00|678.04|677.74|678.04|677.74|678.34|678.04|677.94|677.64|29
1616529600000|2021-03-23 20:00:00|678.14|677.84|678.24|677.94|678.24|677.94|678.04|677.74|16
1616529900000|2021-03-23 20:05:00|678.34|678.04|678.24|677.94|678.34|678.04|678.14|677.84|15
1616530200000|2021-03-23 20:10:00|678.34|678.04|678.44|678.14|678.54|678.24|678.24|677.94|23
1616530500000|2021-03-23 20:15:00|678.34|678.04|678.44|678.14|678.44|678.14|678.34|678.04|2
1616530800000|2021-03-23 20:20:00|678.34|678.04|678.34|678.04|678.34|678.04|678.34|678.04|4
1616531100000|2021-03-23 20:25:00|678.24|677.94|678.24|677.94|678.24|677.94|678.24|677.94|1
1616531400000|2021-03-23 20:30:00|678.34|678.04|678.64|678.34|678.64|678.34|678.34|678.04|16
1616531700000|2021-03-23 20:35:00|678.54|678.24|678.44|678.14|678.64|678.34|678.44|678.14|15
1616532000000|2021-03-23 20:40:00|678.54|678.24|678.54|678.24|678.64|678.34|678.44|678.14|6
1616532300000|2021-03-23 20:45:00|678.44|678.14|678.44|678.14|678.44|678.14|678.34|678.04|3
1616532600000|2021-03-23 20:50:00|678.34|678.04|678.54|678.24|678.54|678.24|678.34|678.04|13
1616532900000|2021-03-23 20:55:00|678.64|678.34|678.84|678.54|678.94|678.64|678.64|678.34|43
1616533200000|2021-03-23 21:00:00|678.94|678.34|678.94|678.44|678.94|678.44|678.84|678.34|0
1616533800000|2021-03-23 21:10:00|678.84|678.34|678.94|678.44|678.94|678.44|678.84|678.34|0
1616534400000|2021-03-23 21:20:00|678.84|678.34|678.74|678.24|678.94|678.44|678.74|678.24|0
1616534700000|2021-03-23 21:25:00|678.84|678.34|678.84|678.34|678.84|678.34|678.84|678.34|0
1616535300000|2021-03-23 21:35:00|678.94|678.44|678.94|678.44|678.94|678.44|678.94|678.44|0
1616535600000|2021-03-23 21:40:00|679.04|678.54|678.94|678.44|679.04|678.54|678.94|678.44|0
1616535900000|2021-03-23 21:45:00|679.04|678.54|678.94|678.44|679.04|678.54|678.94|678.44|0
1616536200000|2021-03-23 21:50:00|679.04|678.54|679.04|678.54|679.14|678.64|678.94|678.44|0
1616536500000|2021-03-23 21:55:00|679.14|678.64|679.04|678.54|679.14|678.64|679.04|678.54|0
1616536800000|2021-03-23 22:00:00|679.14|678.64|678.84|678.34|679.24|678.74|678.74|678.24|0
1616537100000|2021-03-23 22:05:00|678.94|678.44|678.74|678.24|678.94|678.44|678.64|678.14|0
1616537400000|2021-03-23 22:10:00|678.84|678.34|678.64|678.14|678.84|678.34|678.64|678.14|0
1616537700000|2021-03-23 22:15:00|678.74|678.24|678.64|678.14|678.74|678.24|678.64|678.14|0
1616538000000|2021-03-23 22:20:00|678.54|678.04|678.34|677.84|678.64|678.14|678.34|677.84|0
1616538300000|2021-03-23 22:25:00|678.44|677.94|678.44|677.94|678.44|677.94|678.24|677.74|0
1616538600000|2021-03-23 22:30:00|678.54|678.04|678.54|678.04|678.54|678.04|678.54|678.04|0
1616538900000|2021-03-23 22:35:00|678.64|678.14|678.84|678.34|678.94|678.44|678.54|678.04|0
1616539200000|2021-03-23 22:40:00|678.94|678.44|678.94|678.44|678.94|678.44|678.74|678.24|0
1616540100000|2021-03-23 22:55:00|678.84|678.34|678.74|678.24|678.84|678.34|678.64|678.14|0
1616540400000|2021-03-23 23:00:00|678.64|678.14|678.44|677.94|678.64|678.14|678.34|677.84|0
1616540700000|2021-03-23 23:05:00|678.54|678.04|678.54|678.04|678.54|678.04|678.34|677.84|0
1616541000000|2021-03-23 23:10:00|678.64|678.14|678.44|677.94|678.64|678.14|678.44|677.94|0
1616541300000|2021-03-23 23:15:00|678.54|678.04|678.14|677.64|678.54|678.04|678.04|677.54|0
1616541600000|2021-03-23 23:20:00|678.04|677.54|678.14|677.64|678.14|677.64|678.04|677.54|0
1616541900000|2021-03-23 23:25:00|678.04|677.54|678.24|677.74|678.24|677.74|678.04|677.54|0
1616542200000|2021-03-23 23:30:00|678.14|677.64|678.24|677.74|678.24|677.74|677.94|677.44|0
1616542500000|2021-03-23 23:35:00|678.34|677.84|678.14|677.64|678.34|677.84|678.04|677.54|0
1616542800000|2021-03-23 23:40:00|678.04|677.54|678.24|677.74|678.34|677.84|678.04|677.54|0
1616543100000|2021-03-23 23:45:00|678.34|677.84|678.14|677.64|678.34|677.84|677.84|677.34|0
1616543400000|2021-03-23 23:50:00|678.04|677.54|678.14|677.64|678.24|677.74|678.04|677.54|0
1616543700000|2021-03-23 23:55:00|678.04|677.54|678.24|677.74|678.24|677.74|678.04|677.54|0
1616544000000|2021-03-24 00:00:00|678.34|677.84|678.64|678.14|678.74|678.24|678.24|677.74|0
1616544300000|2021-03-24 00:05:00|678.54|678.04|678.44|677.94|678.74|678.24|678.34|677.84|0
1616544600000|2021-03-24 00:10:00|678.34|677.84|678.24|677.74|678.54|678.04|678.24|677.74|0
1616544900000|2021-03-24 00:15:00|678.14|677.64|678.64|678.14|678.64|678.14|677.94|677.44|0
1616545200000|2021-03-24 00:20:00|678.54|678.04|678.84|678.34|678.94|678.44|678.44|677.94|0
1616545500000|2021-03-24 00:25:00|678.94|678.44|678.94|678.44|679.14|678.64|678.74|678.24|0
1616545800000|2021-03-24 00:30:00|678.84|678.34|678.94|678.44|678.94|678.44|678.64|678.14|0
1616546100000|2021-03-24 00:35:00|679.04|678.54|678.94|678.44|679.14|678.64|678.94|678.44|0
1616546400000|2021-03-24 00:40:00|678.84|678.34|678.84|678.34|678.94|678.44|678.64|678.14|0
1616546700000|2021-03-24 00:45:00|678.74|678.24|678.74|678.24|678.74|678.24|678.64|678.14|0
1616547000000|2021-03-24 00:50:00|678.64|678.14|678.44|677.94|678.64|678.14|678.44|677.94|0
1616547300000|2021-03-24 00:55:00|678.34|677.84|678.64|678.14|678.74|678.24|678.24|677.74|0
1616547600000|2021-03-24 01:00:00|678.74|678.24|678.64|678.14|678.94|678.44|678.64|678.14|0
1616547900000|2021-03-24 01:05:00|678.74|678.24|678.84|678.34|678.94|678.44|678.64|678.14|0
1616548200000|2021-03-24 01:10:00|678.94|678.44|679.14|678.64|679.14|678.64|678.84|678.34|0
1616548500000|2021-03-24 01:15:00|679.24|678.74|678.94|678.44|679.24|678.74|678.94|678.44|0
1616548800000|2021-03-24 01:20:00|678.84|678.34|678.94|678.44|679.04|678.54|678.74|678.24|0
1616549100000|2021-03-24 01:25:00|679.04|678.54|679.24|678.74|679.24|678.74|678.94|678.44|0
1616549400000|2021-03-24 01:30:00|679.14|678.64|678.94|678.44|679.24|678.74|678.94|678.44|0
1616549700000|2021-03-24 01:35:00|679.04|678.54|679.24|678.74|679.44|678.94|678.94|678.44|0
1616550000000|2021-03-24 01:40:00|679.34|678.84|678.74|678.24|679.44|678.94|678.74|678.24|0
1616550300000|2021-03-24 01:45:00|678.64|678.14|678.24|677.74|678.64|678.14|678.14|677.64|0
1616550600000|2021-03-24 01:50:00|678.14|677.64|678.24|677.74|678.24|677.74|678.14|677.64|0
1616550900000|2021-03-24 01:55:00|678.14|677.64|677.74|677.24|678.24|677.74|677.74|677.24|0
1616551200000|2021-03-24 02:00:00|677.84|677.34|677.64|677.14|677.94|677.44|677.64|677.14|0
1616551500000|2021-03-24 02:05:00|677.74|677.24|678.24|677.74|678.24|677.74|677.54|677.04|0
1616551800000|2021-03-24 02:10:00|678.34|677.84|678.34|677.84|678.44|677.94|678.24|677.74|0
1616552100000|2021-03-24 02:15:00|678.24|677.74|678.24|677.74|678.34|677.84|678.04|677.54|0
1616552400000|2021-03-24 02:20:00|678.14|677.64|677.84|677.34|678.14|677.64|677.74|677.24|0
1616552700000|2021-03-24 02:25:00|677.74|677.24|677.84|677.34|678.04|677.54|677.74|677.24|0
1616553000000|2021-03-24 02:30:00|677.74|677.24|678.04|677.54|678.04|677.54|677.74|677.24|0
1616553300000|2021-03-24 02:35:00|678.14|677.64|678.24|677.74|678.24|677.74|677.84|677.34|0
1616553600000|2021-03-24 02:40:00|678.34|677.84|678.34|677.84|678.54|678.04|678.34|677.84|0
1616553900000|2021-03-24 02:45:00|678.44|677.94|678.54|678.04|678.74|678.24|678.34|677.84|0
1616554200000|2021-03-24 02:50:00|678.44|677.94|678.74|678.24|678.74|678.24|678.34|677.84|0
1616554500000|2021-03-24 02:55:00|678.64|678.14|678.44|677.94|678.64|678.14|678.34|677.84|0
1616554800000|2021-03-24 03:00:00|678.34|677.84|678.24|677.74|678.44|677.94|678.04|677.54|0
1616555100000|2021-03-24 03:05:00|678.14|677.64|678.04|677.54|678.24|677.74|677.94|677.44|0
1616555400000|2021-03-24 03:10:00|678.14|677.64|678.34|677.84|678.34|677.84|678.14|677.64|0
1616555700000|2021-03-24 03:15:00|678.24|677.74|678.24|677.74|678.34|677.84|678.24|677.74|0
1616556000000|2021-03-24 03:20:00|678.14|677.64|678.34|677.84|678.44|677.94|678.04|677.54|0
1616556300000|2021-03-24 03:25:00|678.44|677.94|678.94|678.44|678.94|678.44|678.34|677.84|0
1616556600000|2021-03-24 03:30:00|679.04|678.54|679.24|678.74|679.24|678.74|679.04|678.54|0
1616556900000|2021-03-24 03:35:00|679.14|678.64|679.34|678.84|679.44|678.94|679.04|678.54|0
1616557200000|2021-03-24 03:40:00|679.24|678.74|679.34|678.84|679.34|678.84|679.24|678.74|0
1616557500000|2021-03-24 03:45:00|679.54|679.04|679.34|678.84|679.54|679.04|679.24|678.74|0
1616557800000|2021-03-24 03:50:00|679.44|678.94|679.34|678.84|679.54|679.04|679.24|678.74|0
1616558100000|2021-03-24 03:55:00|679.24|678.74|679.34|678.84|679.34|678.84|679.24|678.74|0
1616558400000|2021-03-24 04:00:00|679.24|678.74|679.24|678.74|679.34|678.84|679.24|678.74|0
1616558700000|2021-03-24 04:05:00|679.34|678.84|679.54|679.04|679.54|679.04|679.24|678.74|0
1616559000000|2021-03-24 04:10:00|679.44|678.94|679.24|678.74|679.44|678.94|679.24|678.74|0
1616559300000|2021-03-24 04:15:00|679.34|678.84|679.04|678.54|679.34|678.84|679.04|678.54|0
1616559600000|2021-03-24 04:20:00|679.14|678.64|679.04|678.54|679.24|678.74|679.04|678.54|0
1616559900000|2021-03-24 04:25:00|679.14|678.64|679.04|678.54|679.14|678.64|679.04|678.54|0
1616560500000|2021-03-24 04:35:00|679.14|678.64|679.04|678.54|679.14|678.64|679.04|678.54|0
1616560800000|2021-03-24 04:40:00|678.94|678.44|678.74|678.24|678.94|678.44|678.74|678.24|0
1616561100000|2021-03-24 04:45:00|678.64|678.14|678.44|677.94|678.64|678.14|678.34|677.84|0
1616561400000|2021-03-24 04:50:00|678.34|677.84|678.34|677.84|678.44|677.94|678.34|677.84|0
1616561700000|2021-03-24 04:55:00|678.44|677.94|678.54|678.04|678.54|678.04|678.44|677.94|0
1616562000000|2021-03-24 05:00:00|678.44|677.94|678.04|677.54|678.44|677.94|678.04|677.54|0
1616562300000|2021-03-24 05:05:00|678.14|677.64|678.54|678.04|678.74|678.24|678.04|677.54|0
1616562600000|2021-03-24 05:10:00|678.64|678.14|678.74|678.24|678.74|678.24|678.54|678.04|0
1616562900000|2021-03-24 05:15:00|678.64|678.14|678.44|677.94|678.74|678.24|678.34|677.84|0
1616563200000|2021-03-24 05:20:00|678.34|677.84|678.24|677.74|678.44|677.94|678.04|677.54|0
1616563500000|2021-03-24 05:25:00|678.14|677.64|678.54|678.04|678.54|678.04|678.04|677.54|0
1616563800000|2021-03-24 05:30:00|678.64|678.14|679.04|678.54|679.04|678.54|678.54|678.04|0
1616564100000|2021-03-24 05:35:00|678.94|678.44|678.74|678.24|679.04|678.54|678.74|678.24|0
1616564400000|2021-03-24 05:40:00|678.54|678.04|678.84|678.34|678.84|678.34|678.54|678.04|0
1616564700000|2021-03-24 05:45:00|678.74|678.24|678.84|678.34|678.94|678.44|678.64|678.14|0
1616565000000|2021-03-24 05:50:00|678.74|678.24|678.54|678.04|678.84|678.34|678.54|678.04|0
1616565300000|2021-03-24 05:55:00|678.64|678.14|678.54|678.04|678.84|678.34|678.54|678.04|0
1616565600000|2021-03-24 06:00:00|678.64|678.14|678.34|677.84|678.64|678.14|678.34|677.84|0
1616565900000|2021-03-24 06:05:00|678.44|677.94|678.54|678.04|678.64|678.14|678.34|677.84|0
1616566200000|2021-03-24 06:10:00|678.64|678.14|678.74|678.24|678.74|678.24|678.54|678.04|0
1616566500000|2021-03-24 06:15:00|678.64|678.14|678.74|678.24|678.84|678.34|678.54|678.04|0
1616566800000|2021-03-24 06:20:00|678.64|678.14|678.64|678.14|678.74|678.24|678.54|678.04|0
1616567100000|2021-03-24 06:25:00|678.74|678.24|678.64|678.14|678.74|678.24|678.64|678.14|0
1616567400000|2021-03-24 06:30:00|678.74|678.24|678.94|678.44|678.94|678.44|678.74|678.24|0
1616567700000|2021-03-24 06:35:00|678.84|678.34|678.64|678.14|678.94|678.44|678.64|678.14|0
1616568000000|2021-03-24 06:40:00|678.74|678.24|678.84|678.34|678.94|678.44|678.74|678.24|0
1616568300000|2021-03-24 06:45:00|678.74|678.24|679.04|678.54|679.04|678.54|678.74|678.24|0
1616568600000|2021-03-24 06:50:00|678.94|678.44|679.34|678.84|679.34|678.84|678.94|678.44|0
1616568900000|2021-03-24 06:55:00|679.24|678.74|679.14|678.64|679.34|678.84|679.14|678.64|0
1616569200000|2021-03-24 07:00:00|679.54|679.24|681.54|681.24|681.64|681.34|679.34|679.04|740
1616569500000|2021-03-24 07:05:00|681.44|681.14|681.74|681.44|681.84|681.54|681.14|680.84|151
1616569800000|2021-03-24 07:10:00|681.64|681.34|681.44|681.14|681.74|681.44|681.44|681.14|84
1616570100000|2021-03-24 07:15:00|681.34|681.04|680.74|680.44|681.34|681.04|680.54|680.24|161
1616570400000|2021-03-24 07:20:00|680.64|680.34|680.94|680.64|681.14|680.84|680.44|680.14|71
1616570700000|2021-03-24 07:25:00|681.04|680.74|680.84|680.54|681.04|680.74|680.84|680.54|38
1616571000000|2021-03-24 07:30:00|680.74|680.44|681.34|681.04|681.34|681.04|680.54|680.24|128
1616571300000|2021-03-24 07:35:00|681.24|680.94|681.34|681.04|681.54|681.24|681.04|680.74|58
1616571600000|2021-03-24 07:40:00|681.14|680.84|680.74|680.44|681.14|680.84|680.74|680.44|61
1616571900000|2021-03-24 07:45:00|680.84|680.54|681.24|680.94|681.24|680.94|680.84|680.54|22
1616572200000|2021-03-24 07:50:00|681.34|681.04|681.44|681.14|681.54|681.24|681.24|680.94|34
1616572500000|2021-03-24 07:55:00|681.54|681.24|681.94|681.64|682.04|681.74|681.44|681.14|154
1616572800000|2021-03-24 08:00:00|681.84|681.74|682.34|682.24|682.84|682.74|681.54|681.44|1058
1616573100000|2021-03-24 08:05:00|682.24|682.14|683.04|682.94|683.24|683.14|681.84|681.74|673
1616573400000|2021-03-24 08:10:00|683.14|683.04|683.04|682.94|683.74|683.64|682.74|682.64|641
1616573700000|2021-03-24 08:15:00|683.14|683.04|683.84|683.74|683.94|683.84|683.04|682.94|261
1616574000000|2021-03-24 08:20:00|683.94|683.84|683.74|683.64|684.14|684.04|683.34|683.24|263
1616574300000|2021-03-24 08:25:00|683.64|683.54|683.84|683.74|684.14|684.04|683.54|683.44|270
1616574600000|2021-03-24 08:30:00|683.94|683.84|685.24|685.14|685.34|685.24|683.84|683.74|562
1616574900000|2021-03-24 08:35:00|685.34|685.24|685.34|685.24|685.74|685.64|685.24|685.14|257
1616575200000|2021-03-24 08:40:00|685.41|685.31|685.71|685.61|685.81|685.71|685.01|684.91|267
1616575500000|2021-03-24 08:45:00|685.81|685.71|686.41|686.31|686.51|686.41|685.71|685.61|242
1616575800000|2021-03-24 08:50:00|686.51|686.41|686.51|686.41|687.21|687.11|686.21|686.11|388
1616576100000|2021-03-24 08:55:00|686.61|686.51|686.21|686.11|687.11|687.01|686.21|686.11|191
1616576400000|2021-03-24 09:00:00|686.31|686.21|686.21|686.11|686.51|686.41|685.91|685.81|234
1616576700000|2021-03-24 09:05:00|686.31|686.21|686.41|686.31|686.91|686.81|686.21|686.11|135
1616577000000|2021-03-24 09:10:00|686.31|686.21|686.71|686.61|686.91|686.81|686.31|686.21|137
1616577300000|2021-03-24 09:15:00|686.81|686.71|686.41|686.31|687.01|686.91|686.31|686.21|130
1616577600000|2021-03-24 09:20:00|686.31|686.21|686.51|686.41|686.51|686.41|686.11|686.01|140
1616577900000|2021-03-24 09:25:00|686.41|686.31|685.91|685.81|686.41|686.31|685.81|685.71|135
1616578200000|2021-03-24 09:30:00|685.81|685.71|686.01|685.91|686.41|686.31|685.81|685.71|94
1616578500000|2021-03-24 09:35:00|685.91|685.81|686.11|686.01|686.21|686.11|685.61|685.51|92
1616578800000|2021-03-24 09:40:00|686.21|686.11|686.31|686.21|686.41|686.31|686.01|685.91|72
1616579100000|2021-03-24 09:45:00|686.41|686.31|686.41|686.31|686.41|686.31|686.11|686.01|56
1616579400000|2021-03-24 09:50:00|686.51|686.41|686.41|686.31|686.81|686.71|686.11|686.01|168
1616579700000|2021-03-24 09:55:00|686.31|686.21|686.31|686.21|686.71|686.61|686.31|686.21|59
1616580000000|2021-03-24 10:00:00|686.21|686.11|686.61|686.51|686.61|686.51|686.21|686.11|49
1616580300000|2021-03-24 10:05:00|686.51|686.41|686.61|686.51|686.71|686.61|686.31|686.21|106
1616580600000|2021-03-24 10:10:00|686.71|686.61|686.71|686.61|686.81|686.71|686.41|686.31|71
1616580900000|2021-03-24 10:15:00|686.81|686.71|686.91|686.81|687.01|686.91|686.61|686.51|107
1616581200000|2021-03-24 10:20:00|687.01|686.91|686.51|686.41|687.01|686.91|686.51|686.41|92
1616581500000|2021-03-24 10:25:00|686.61|686.51|686.31|686.21|686.71|686.61|686.21|686.11|78
1616581800000|2021-03-24 10:30:00|686.21|686.11|686.61|686.51|686.81|686.71|686.21|686.11|85
1616582100000|2021-03-24 10:35:00|686.71|686.61|686.31|686.21|686.71|686.61|686.21|686.11|56
1616582400000|2021-03-24 10:40:00|686.41|686.31|685.61|685.51|686.41|686.31|685.61|685.51|89
1616582700000|2021-03-24 10:45:00|685.51|685.41|685.61|685.51|685.81|685.71|685.51|685.41|113
1616583000000|2021-03-24 10:50:00|685.71|685.61|685.61|685.51|685.81|685.71|685.31|685.21|136
1616583300000|2021-03-24 10:55:00|685.71|685.61|686.01|685.91|686.01|685.91|685.41|685.31|100
1616583600000|2021-03-24 11:00:00|685.91|685.81|686.01|685.91|686.21|686.11|685.81|685.71|51
1616583900000|2021-03-24 11:05:00|686.11|686.01|686.91|686.81|687.01|686.91|686.01|685.91|97
1616584200000|2021-03-24 11:10:00|687.01|686.91|686.81|686.71|687.01|686.91|686.71|686.61|118
1616584500000|2021-03-24 11:15:00|686.71|686.61|686.91|686.81|687.11|687.01|686.71|686.61|70
1616584800000|2021-03-24 11:20:00|686.81|686.71|686.81|686.71|686.91|686.81|686.51|686.41|59
1616585100000|2021-03-24 11:25:00|686.91|686.81|686.51|686.41|686.91|686.81|686.31|686.21|119
1616585400000|2021-03-24 11:30:00|686.61|686.51|686.41|686.31|686.81|686.71|686.31|686.21|116
1616585700000|2021-03-24 11:35:00|686.31|686.21|686.41|686.31|686.41|686.31|686.11|686.01|70
1616586000000|2021-03-24 11:40:00|686.31|686.21|686.21|686.11|686.41|686.31|686.01|685.91|97
1616586300000|2021-03-24 11:45:00|686.31|686.21|686.01|685.91|686.31|686.21|686.01|685.91|67
1616586600000|2021-03-24 11:50:00|685.91|685.81|685.81|685.71|686.11|686.01|685.81|685.71|76
1616586900000|2021-03-24 11:55:00|685.71|685.61|685.81|685.71|686.01|685.91|685.71|685.61|104
1616587200000|2021-03-24 12:00:00|685.91|685.81|686.21|686.11|686.21|686.11|685.81|685.71|83
1616587500000|2021-03-24 12:05:00|686.31|686.21|686.61|686.51|686.61|686.51|686.31|686.21|91
1616587800000|2021-03-24 12:10:00|686.51|686.41|686.61|686.51|686.91|686.81|686.51|686.41|64
1616588100000|2021-03-24 12:15:00|686.71|686.61|686.41|686.31|686.71|686.61|686.41|686.31|70
1616588400000|2021-03-24 12:20:00|686.51|686.41|686.11|686.01|686.51|686.41|686.11|686.01|83
1616588700000|2021-03-24 12:25:00|686.21|686.11|686.11|686.01|686.41|686.31|686.01|685.91|51
1616589000000|2021-03-24 12:30:00|686.21|686.11|686.21|686.11|686.41|686.31|686.01|685.91|55
1616589300000|2021-03-24 12:35:00|686.11|686.01|686.61|686.51|686.61|686.51|686.11|686.01|79
1616589600000|2021-03-24 12:40:00|686.62|686.52|686.52|686.42|686.72|686.62|686.42|686.32|196
1616589900000|2021-03-24 12:45:00|686.62|686.52|686.32|686.22|686.62|686.52|686.22|686.12|70
1616590200000|2021-03-24 12:50:00|686.22|686.12|686.62|686.52|686.72|686.62|686.12|686.02|91
1616590500000|2021-03-24 12:55:00|686.52|686.42|686.52|686.42|686.72|686.62|686.42|686.32|43
1616590800000|2021-03-24 13:00:00|686.42|686.32|686.32|686.22|686.52|686.42|686.22|686.12|57
1616591100000|2021-03-24 13:05:00|686.42|686.32|686.32|686.22|686.42|686.32|686.02|685.92|84
1616591400000|2021-03-24 13:10:00|686.42|686.32|686.42|686.32|686.62|686.52|686.42|686.32|51
1616591700000|2021-03-24 13:15:00|686.32|686.22|686.12|686.02|686.42|686.32|686.12|686.02|53
1616592000000|2021-03-24 13:20:00|686.22|686.12|686.02|685.92|686.22|686.12|685.92|685.82|103
1616592300000|2021-03-24 13:25:00|686.12|686.02|686.42|686.32|686.52|686.42|686.12|686.02|64
1616592600000|2021-03-24 13:30:00|686.32|686.22|686.52|686.42|686.82|686.72|686.32|686.22|229
1616592900000|2021-03-24 13:35:00|686.42|686.32|686.82|686.72|686.92|686.82|686.42|686.32|193
1616593200000|2021-03-24 13:40:00|686.72|686.62|686.82|686.72|687.02|686.92|686.52|686.42|109
1616593500000|2021-03-24 13:45:00|686.92|686.82|686.52|686.42|687.32|687.22|686.52|686.42|346
1616593800000|2021-03-24 13:50:00|686.62|686.52|685.72|685.62|686.62|686.52|685.22|685.12|321
1616594100000|2021-03-24 13:55:00|685.82|685.72|685.72|685.62|685.92|685.82|685.42|685.32|175
1616594400000|2021-03-24 14:00:00|685.62|685.52|686.12|686.02|686.62|686.52|685.62|685.52|172
1616594700000|2021-03-24 14:05:00|686.22|686.12|686.42|686.32|686.72|686.62|686.22|686.12|76
1616595000000|2021-03-24 14:10:00|686.32|686.22|686.42|686.32|686.72|686.62|686.12|686.02|132
1616595300000|2021-03-24 14:15:00|686.32|686.22|685.82|685.72|686.42|686.32|685.72|685.62|161
1616595600000|2021-03-24 14:20:00|685.92|685.82|685.92|685.82|686.32|686.22|685.82|685.72|101
1616595900000|2021-03-24 14:25:00|685.82|685.72|686.52|686.42|686.52|686.42|685.82|685.72|134
1616596200000|2021-03-24 14:30:00|686.42|686.32|686.22|686.12|686.62|686.52|686.12|686.02|149
1616596500000|2021-03-24 14:35:00|686.32|686.22|686.72|686.62|686.92|686.82|686.12|686.02|186
1616596800000|2021-03-24 14:40:00|686.82|686.72|686.92|686.82|686.92|686.82|686.52|686.42|82
1616597100000|2021-03-24 14:45:00|687.02|686.92|687.22|687.12|687.42|687.32|687.02|686.92|306
1616597400000|2021-03-24 14:50:00|687.32|687.22|687.72|687.62|687.72|687.62|687.22|687.12|165
1616597700000|2021-03-24 14:55:00|687.62|687.52|687.52|687.42|687.72|687.62|687.22|687.12|119
1616598000000|2021-03-24 15:00:00|687.42|687.32|687.52|687.42|687.72|687.62|687.32|687.22|94
1616598300000|2021-03-24 15:05:00|687.62|687.52|687.72|687.62|688.12|688.02|687.52|687.42|244
1616598600000|2021-03-24 15:10:00|687.69|687.59|687.69|687.59|687.89|687.79|687.29|687.19|188
1616598900000|2021-03-24 15:15:00|687.79|687.69|687.59|687.49|687.79|687.69|687.39|687.29|83
1616599200000|2021-03-24 15:20:00|687.49|687.39|687.39|687.29|687.79|687.69|687.29|687.19|106
1616599500000|2021-03-24 15:25:00|687.29|687.19|687.59|687.49|687.89|687.79|687.19|687.09|137
1616599800000|2021-03-24 15:30:00|687.49|687.39|687.49|687.39|687.79|687.69|687.29|687.19|86
1616600100000|2021-03-24 15:35:00|687.59|687.49|687.29|687.19|687.59|687.49|687.19|687.09|63
1616600400000|2021-03-24 15:40:00|687.39|687.29|687.29|687.19|687.39|687.29|686.89|686.79|101
1616600700000|2021-03-24 15:45:00|687.19|687.09|687.19|687.09|687.39|687.29|687.09|686.99|136
1616601000000|2021-03-24 15:50:00|687.09|686.99|686.79|686.69|687.19|687.09|686.69|686.59|169
1616601300000|2021-03-24 15:55:00|686.69|686.59|686.99|686.89|687.09|686.99|686.69|686.59|112
1616601600000|2021-03-24 16:00:00|687.09|686.99|686.99|686.89|687.19|687.09|686.79|686.69|129
1616601900000|2021-03-24 16:05:00|687.09|686.99|687.29|687.19|687.39|687.29|686.99|686.89|101
1616602200000|2021-03-24 16:10:00|687.19|687.09|687.19|687.09|687.39|687.29|686.99|686.89|81
1616602500000|2021-03-24 16:15:00|687.29|687.19|687.39|687.29|687.39|687.29|687.09|686.99|115
1616602800000|2021-03-24 16:20:00|687.29|687.19|687.39|687.29|687.49|687.39|687.29|687.19|151
1616603100000|2021-03-24 16:25:00|687.29|687.19|687.19|687.09|687.39|687.29|686.99|686.89|268
1616603400000|2021-03-24 16:30:00|687.12|686.82|686.32|686.02|687.22|686.92|686.22|685.92|662
1616603700000|2021-03-24 16:35:00|686.42|686.12|686.42|686.12|686.52|686.22|686.02|685.72|540
1616604000000|2021-03-24 16:40:00|686.52|686.22|686.72|686.42|686.72|686.42|686.32|686.02|112
1616604300000|2021-03-24 16:45:00|686.62|686.32|686.12|685.82|686.62|686.32|686.02|685.72|96
1616604600000|2021-03-24 16:50:00|686.02|685.72|686.02|685.72|686.12|685.82|685.82|685.52|78
1616604900000|2021-03-24 16:55:00|685.92|685.62|686.02|685.72|686.22|685.92|685.92|685.62|81
1616605200000|2021-03-24 17:00:00|685.92|685.62|685.82|685.52|686.02|685.72|685.32|685.02|93
1616605500000|2021-03-24 17:05:00|685.92|685.62|685.82|685.52|685.92|685.62|685.42|685.12|74
1616605800000|2021-03-24 17:10:00|685.72|685.42|685.22|684.92|685.82|685.52|685.22|684.92|106
1616606100000|2021-03-24 17:15:00|685.12|684.82|685.52|685.22|685.62|685.32|685.02|684.72|113
1616606400000|2021-03-24 17:20:00|685.62|685.32|686.02|685.72|686.02|685.72|685.52|685.22|69
1616606700000|2021-03-24 17:25:00|685.92|685.62|686.02|685.72|686.32|686.02|685.92|685.62|40
1616607000000|2021-03-24 17:30:00|686.12|685.82|686.22|685.92|686.32|686.02|686.12|685.82|27
1616607300000|2021-03-24 17:35:00|686.12|685.82|686.72|686.42|686.72|686.42|686.12|685.82|56
1616607600000|2021-03-24 17:40:00|686.82|686.52|685.32|685.02|686.92|686.62|685.32|685.02|44
1616607900000|2021-03-24 17:45:00|685.42|685.12|686.42|686.12|686.42|686.12|685.42|685.12|54
1616608200000|2021-03-24 17:50:00|686.52|686.22|686.72|686.42|686.82|686.52|686.42|686.12|32
1616608500000|2021-03-24 17:55:00|686.82|686.52|687.02|686.72|687.02|686.72|686.72|686.42|9
1616608800000|2021-03-24 18:00:00|687.12|686.82|686.62|686.32|687.12|686.82|686.42|686.12|19
1616609100000|2021-03-24 18:05:00|686.72|686.42|686.82|686.52|687.02|686.72|686.52|686.22|8
1616609400000|2021-03-24 18:10:00|686.92|686.62|686.62|686.32|686.92|686.62|686.62|686.32|8
1616609700000|2021-03-24 18:15:00|686.72|686.42|687.02|686.72|687.02|686.72|686.62|686.32|23
1616610000000|2021-03-24 18:20:00|686.92|686.62|686.82|686.52|687.32|687.02|686.82|686.52|21
1616610300000|2021-03-24 18:25:00|686.72|686.42|686.22|685.92|686.72|686.42|686.22|685.92|37
1616610600000|2021-03-24 18:30:00|686.12|685.82|686.02|685.72|686.12|685.82|685.62|685.32|55
1616610900000|2021-03-24 18:35:00|685.92|685.62|685.82|685.52|686.22|685.92|685.82|685.52|16
1616611200000|2021-03-24 18:40:00|685.72|685.42|685.62|685.32|685.92|685.62|685.52|685.22|26
1616611500000|2021-03-24 18:45:00|685.52|685.22|686.12|685.82|686.22|685.92|685.52|685.22|17
1616611800000|2021-03-24 18:50:00|686.02|685.72|685.42|685.12|686.12|685.82|685.42|685.12|17
1616612100000|2021-03-24 18:55:00|685.32|685.02|685.32|685.02|685.72|685.42|685.32|685.02|37
1616612400000|2021-03-24 19:00:00|685.22|684.92|685.32|685.02|685.52|685.22|685.02|684.72|70
1616612700000|2021-03-24 19:05:00|685.42|685.12|685.52|685.22|685.72|685.42|685.42|685.12|24
1616613000000|2021-03-24 19:10:00|685.62|685.32|685.52|685.22|685.62|685.32|685.22|684.92|38
1616613300000|2021-03-24 19:15:00|685.42|685.12|685.62|685.32|685.82|685.52|685.22|684.92|27
1616613600000|2021-03-24 19:20:00|685.72|685.42|684.92|684.62|685.72|685.42|684.82|684.52|49
1616613900000|2021-03-24 19:25:00|684.82|684.52|685.02|684.72|685.32|685.02|684.82|684.52|57
1616614200000|2021-03-24 19:30:00|685.12|684.82|684.32|684.02|685.12|684.82|684.22|683.92|79
1616614500000|2021-03-24 19:35:00|684.22|683.92|684.12|683.82|684.52|684.22|684.12|683.82|97
1616614800000|2021-03-24 19:40:00|684.02|683.72|683.92|683.62|684.42|684.12|683.92|683.62|43
1616615100000|2021-03-24 19:45:00|684.02|683.72|684.12|683.82|684.32|684.02|683.82|683.52|45
1616615400000|2021-03-24 19:50:00|683.92|683.62|683.72|683.42|684.12|683.82|683.62|683.32|39
1616615700000|2021-03-24 19:55:00|683.62|683.32|683.82|683.52|684.02|683.72|683.42|683.12|111
1616616000000|2021-03-24 20:00:00|683.72|683.42|683.92|683.62|684.02|683.72|683.62|683.32|14
1616616300000|2021-03-24 20:05:00|684.02|683.72|684.22|683.92|684.22|683.92|684.02|683.72|26
1616616600000|2021-03-24 20:10:00|684.32|684.02|684.22|683.92|684.32|684.02|684.12|683.82|10
1616616900000|2021-03-24 20:15:00|684.12|683.82|684.52|684.22|684.52|684.22|684.12|683.82|10
1616617200000|2021-03-24 20:20:00|||||||||1
1616617500000|2021-03-24 20:25:00|684.62|684.32|684.62|684.32|684.62|684.32|684.62|684.32|2
1616617800000|2021-03-24 20:30:00|684.72|684.42|684.52|684.22|684.72|684.42|684.42|684.12|33
1616618100000|2021-03-24 20:35:00|684.62|684.32|684.62|684.32|684.62|684.32|684.52|684.22|9
1616618400000|2021-03-24 20:40:00|684.52|684.22|684.62|684.32|684.62|684.32|684.52|684.22|12
1616618700000|2021-03-24 20:45:00|684.52|684.22|684.62|684.32|684.72|684.42|684.52|684.22|9
1616619000000|2021-03-24 20:50:00|||||||||4
1616619300000|2021-03-24 20:55:00|684.72|684.42|684.92|684.62|684.92|684.62|684.72|684.42|33
1616619600000|2021-03-24 21:00:00|685.02|684.52|684.92|684.42|685.02|684.52|684.92|684.42|0
1616619900000|2021-03-24 21:05:00|685.02|684.52|684.92|684.42|685.02|684.52|684.92|684.42|0
1616620200000|2021-03-24 21:10:00|685.02|684.52|684.92|684.42|685.02|684.52|684.92|684.42|0
1616621100000|2021-03-24 21:25:00|685.02|684.52|684.92|684.42|685.02|684.52|684.92|684.42|0
1616621700000|2021-03-24 21:35:00|684.82|684.32|684.92|684.42|684.92|684.42|684.82|684.32|0
1616622000000|2021-03-24 21:40:00|684.82|684.32|684.92|684.42|684.92|684.42|684.82|684.32|0
1616622900000|2021-03-24 21:55:00|685.02|684.52|684.92|684.42|685.02|684.52|684.92|684.42|0
1616623200000|2021-03-24 22:00:00|685.02|684.52|685.12|684.62|685.42|684.92|684.92|684.42|0
1616623500000|2021-03-24 22:05:00|685.02|684.52|685.32|684.82|685.32|684.82|685.02|684.52|0
1616623800000|2021-03-24 22:10:00|685.42|684.92|685.42|684.92|685.42|684.92|685.32|684.82|0
1616624100000|2021-03-24 22:15:00|685.32|684.82|684.82|684.32|685.42|684.92|684.82|684.32|0
1616624400000|2021-03-24 22:20:00|684.72|684.22|684.92|684.42|684.92|684.42|684.62|684.12|0
1616624700000|2021-03-24 22:25:00|684.82|684.32|685.22|684.72|685.22|684.72|684.82|684.32|0
1616625000000|2021-03-24 22:30:00|685.32|684.82|685.32|684.82|685.32|684.82|685.12|684.62|0
1616625300000|2021-03-24 22:35:00|685.42|684.92|685.42|684.92|685.52|685.02|685.32|684.82|0
1616625600000|2021-03-24 22:40:00|685.52|685.02|685.32|684.82|685.52|685.02|685.32|684.82|0
1616625900000|2021-03-24 22:45:00|685.22|684.72|685.32|684.82|685.32|684.82|685.22|684.72|0
1616626200000|2021-03-24 22:50:00|685.42|684.92|685.32|684.82|685.42|684.92|685.32|684.82|0
1616626500000|2021-03-24 22:55:00|685.42|684.92|685.22|684.72|685.42|684.92|685.22|684.72|0
1616626800000|2021-03-24 23:00:00|685.12|684.62|685.42|684.92|685.42|684.92|685.12|684.62|0
1616627100000|2021-03-24 23:05:00|685.52|685.02|685.52|685.02|685.52|685.02|685.32|684.82|0
1616627400000|2021-03-24 23:10:00|685.42|684.92|685.32|684.82|685.52|685.02|685.32|684.82|0
1616627700000|2021-03-24 23:15:00|685.42|684.92|685.52|685.02|685.52|685.02|685.42|684.92|0
1616628000000|2021-03-24 23:20:00|685.42|684.92|685.52|685.02|685.52|685.02|685.42|684.92|0
1616628300000|2021-03-24 23:25:00|685.42|684.92|685.42|684.92|685.52|685.02|685.32|684.82|0
1616628600000|2021-03-24 23:30:00|685.32|684.82|685.12|684.62|685.32|684.82|684.92|684.42|0
1616628900000|2021-03-24 23:35:00|685.22|684.72|685.42|684.92|685.52|685.02|685.12|684.62|0
1616629200000|2021-03-24 23:40:00|685.52|685.02|685.52|685.02|685.62|685.12|685.42|684.92|0
1616629500000|2021-03-24 23:45:00|685.62|685.12|685.52|685.02|685.72|685.22|685.52|685.02|0
1616629800000|2021-03-24 23:50:00|685.42|684.92|685.52|685.02|685.52|685.02|685.42|684.92|0
1616630100000|2021-03-24 23:55:00|685.42|684.92|685.52|685.02|685.52|685.02|685.42|684.92|0
1616630400000|2021-03-25 00:00:00|685.62|685.12|685.72|685.22|685.82|685.32|685.62|685.12|0
1616630700000|2021-03-25 00:05:00|685.82|685.32|685.72|685.22|685.82|685.32|685.62|685.12|0
1616631000000|2021-03-25 00:10:00|685.82|685.32|685.82|685.32|685.92|685.42|685.72|685.22|0
1616631300000|2021-03-25 00:15:00|685.92|685.42|685.62|685.12|685.92|685.42|685.52|685.02|0
1616631600000|2021-03-25 00:20:00|685.52|685.02|685.62|685.12|685.82|685.32|685.52|685.02|0
1616631900000|2021-03-25 00:25:00|685.52|685.02|685.52|685.02|685.62|685.12|685.52|685.02|0
1616632200000|2021-03-25 00:30:00|685.62|685.12|685.52|685.02|685.62|685.12|685.32|684.82|0
1616632500000|2021-03-25 00:35:00|685.42|684.92|685.62|685.12|685.62|685.12|685.42|684.92|0
1616632800000|2021-03-25 00:40:00|685.52|685.02|685.62|685.12|685.62|685.12|685.52|685.02|0
1616633100000|2021-03-25 00:45:00|685.52|685.02|685.62|685.12|685.82|685.32|685.52|685.02|0
1616633400000|2021-03-25 00:50:00|685.52|685.02|685.72|685.22|685.82|685.32|685.52|685.02|0
1616633700000|2021-03-25 00:55:00|685.82|685.32|685.82|685.32|685.82|685.32|685.62|685.12|0
1616634000000|2021-03-25 01:00:00|685.72|685.22|685.52|685.02|685.82|685.32|685.52|685.02|0
1616634300000|2021-03-25 01:05:00|685.62|685.12|685.52|685.02|685.62|685.12|685.52|685.02|0
1616634600000|2021-03-25 01:10:00|685.42|684.92|685.12|684.62|685.52|685.02|685.12|684.62|0
1616634900000|2021-03-25 01:15:00|685.02|684.52|684.82|684.32|685.12|684.62|684.82|684.32|0
1616635200000|2021-03-25 01:20:00|684.92|684.42|685.02|684.52|685.12|684.62|684.82|684.32|0
1616635500000|2021-03-25 01:25:00|685.12|684.62|685.32|684.82|685.32|684.82|684.92|684.42|0
1616635800000|2021-03-25 01:30:00|685.22|684.72|684.52|684.02|685.32|684.82|684.32|683.82|0
1616636100000|2021-03-25 01:35:00|684.42|683.92|684.32|683.82|684.52|684.02|683.92|683.42|0
1616636400000|2021-03-25 01:40:00|684.42|683.92|684.82|684.32|684.92|684.42|684.42|683.92|0
1616636700000|2021-03-25 01:45:00|684.72|684.22|684.52|684.02|684.82|684.32|684.52|684.02|0
1616637000000|2021-03-25 01:50:00|684.62|684.12|684.72|684.22|684.82|684.32|684.42|683.92|0
1616637300000|2021-03-25 01:55:00|684.82|684.32|684.72|684.22|685.02|684.52|684.72|684.22|0
1616637600000|2021-03-25 02:00:00|684.82|684.32|685.22|684.72|685.22|684.72|684.62|684.12|0
1616637900000|2021-03-25 02:05:00|685.32|684.82|685.32|684.82|685.42|684.92|685.22|684.72|0
1616638200000|2021-03-25 02:10:00|685.42|684.92|685.32|684.82|685.52|685.02|685.32|684.82|0
1616638500000|2021-03-25 02:15:00|685.52|685.02|685.82|685.32|686.02|685.52|685.52|685.02|0
1616638800000|2021-03-25 02:20:00|685.92|685.42|685.72|685.22|686.42|685.92|685.72|685.22|0
1616639100000|2021-03-25 02:25:00|685.82|685.32|685.52|685.02|685.82|685.32|685.52|685.02|0
1616639400000|2021-03-25 02:30:00|685.62|685.12|685.72|685.22|685.82|685.32|685.52|685.02|0
1616639700000|2021-03-25 02:35:00|685.82|685.32|685.72|685.22|685.92|685.42|685.72|685.22|0
1616640000000|2021-03-25 02:40:00|685.82|685.32|685.72|685.22|685.92|685.42|685.72|685.22|0
1616640300000|2021-03-25 02:45:00|685.82|685.32|685.72|685.22|685.92|685.42|685.52|685.02|0
1616640600000|2021-03-25 02:50:00|685.62|685.12|685.72|685.22|685.82|685.32|685.52|685.02|0
1616640900000|2021-03-25 02:55:00|685.82|685.32|685.92|685.42|686.02|685.52|685.82|685.32|0
1616641200000|2021-03-25 03:00:00|685.82|685.32|685.52|685.02|685.82|685.32|685.52|685.02|0
1616641500000|2021-03-25 03:05:00|685.62|685.12|685.32|684.82|685.72|685.22|685.32|684.82|0
1616641800000|2021-03-25 03:10:00|685.42|684.92|685.22|684.72|685.52|685.02|685.22|684.72|0
1616642100000|2021-03-25 03:15:00|685.12|684.62|685.02|684.52|685.22|684.72|685.02|684.52|0
1616642400000|2021-03-25 03:20:00|684.92|684.42|685.22|684.72|685.22|684.72|684.92|684.42|0
1616642700000|2021-03-25 03:25:00|685.12|684.62|685.02|684.52|685.22|684.72|685.02|684.52|0
1616643000000|2021-03-25 03:30:00|685.12|684.62|685.02|684.52|685.42|684.92|685.02|684.52|0
1616643300000|2021-03-25 03:35:00|685.12|684.62|684.92|684.42|685.22|684.72|684.92|684.42|0
1616643600000|2021-03-25 03:40:00|685.02|684.52|685.02|684.52|685.22|684.72|684.92|684.42|0
1616643900000|2021-03-25 03:45:00|684.92|684.42|685.02|684.52|685.02|684.52|684.92|684.42|0
1616644200000|2021-03-25 03:50:00|684.92|684.42|685.02|684.52|685.02|684.52|684.92|684.42|0
1616644500000|2021-03-25 03:55:00|685.12|684.62|685.02|684.52|685.22|684.72|685.02|684.52|0
1616644800000|2021-03-25 04:00:00|685.12|684.62|685.02|684.52|685.12|684.62|685.02|684.52|0
1616645100000|2021-03-25 04:05:00|684.92|684.42|685.02|684.52|685.02|684.52|684.92|684.42|0
1616645700000|2021-03-25 04:15:00|684.92|684.42|684.92|684.42|684.92|684.42|684.92|684.42|0
1616646300000|2021-03-25 04:25:00|685.02|684.52|685.02|684.52|685.02|684.52|685.02|684.52|0
1616646600000|2021-03-25 04:30:00|684.92|684.42|685.02|684.52|685.02|684.52|684.92|684.42|0
1616646900000|2021-03-25 04:35:00|685.12|684.62|685.02|684.52|685.22|684.72|685.02|684.52|0
1616647200000|2021-03-25 04:40:00|685.12|684.62|685.02|684.52|685.22|684.72|685.02|684.52|0
1616647500000|2021-03-25 04:45:00|684.92|684.42|684.72|684.22|684.92|684.42|684.72|684.22|0
1616647800000|2021-03-25 04:50:00|684.82|684.32|684.92|684.42|684.92|684.42|684.72|684.22|0
1616648400000|2021-03-25 05:00:00|685.02|684.52|685.52|685.02|685.52|685.02|684.92|684.42|0
1616648700000|2021-03-25 05:05:00|685.42|684.92|685.72|685.22|685.92|685.42|685.42|684.92|0
1616649000000|2021-03-25 05:10:00|685.62|685.12|685.52|685.02|685.72|685.22|685.52|685.02|0
1616649300000|2021-03-25 05:15:00|685.62|685.12|685.52|685.02|685.72|685.22|685.52|685.02|0
1616649600000|2021-03-25 05:20:00|685.62|685.12|685.92|685.42|685.92|685.42|685.52|685.02|0
1616649900000|2021-03-25 05:25:00|685.72|685.22|686.02|685.52|686.22|685.72|685.72|685.22|0
1616650200000|2021-03-25 05:30:00|686.12|685.62|685.72|685.22|686.22|685.72|685.62|685.12|0
1616650500000|2021-03-25 05:35:00|685.62|685.12|685.62|685.12|685.72|685.22|685.52|685.02|0
1616650800000|2021-03-25 05:40:00|685.52|685.02|685.42|684.92|685.52|685.02|685.22|684.72|0
1616651100000|2021-03-25 05:45:00|685.52|685.02|685.02|684.52|685.52|685.02|684.92|684.42|0
1616651400000|2021-03-25 05:50:00|685.12|684.62|685.02|684.52|685.22|684.72|685.02|684.52|0
1616651700000|2021-03-25 05:55:00|685.12|684.62|685.02|684.52|685.22|684.72|685.02|684.52|0
1616652000000|2021-03-25 06:00:00|684.92|684.42|685.02|684.52|685.02|684.52|684.72|684.22|0
1616652300000|2021-03-25 06:05:00|684.92|684.42|685.12|684.62|685.12|684.62|684.92|684.42|0
1616652600000|2021-03-25 06:10:00|685.22|684.72|685.22|684.72|685.22|684.72|685.02|684.52|0
1616652900000|2021-03-25 06:15:00|685.12|684.62|685.52|685.02|685.52|685.02|685.02|684.52|0
1616653500000|2021-03-25 06:25:00|685.42|684.92|685.42|684.92|685.52|685.02|685.42|684.92|0
1616653800000|2021-03-25 06:30:00|685.32|684.82|685.42|684.92|685.42|684.92|685.02|684.52|0
1616654100000|2021-03-25 06:35:00|685.52|685.02|685.42|684.92|685.52|685.02|685.42|684.92|0
1616654400000|2021-03-25 06:40:00|685.52|685.02|685.42|684.92|685.52|685.02|685.42|684.92|0
1616654700000|2021-03-25 06:45:00|685.52|685.02|685.52|685.02|685.52|685.02|685.42|684.92|0
1616655000000|2021-03-25 06:50:00|685.62|685.12|685.72|685.22|685.72|685.22|685.62|685.12|0
1616655300000|2021-03-25 06:55:00|685.82|685.32|685.82|685.32|685.82|685.32|685.82|685.32|0
1616655600000|2021-03-25 07:00:00|685.52|685.22|685.82|685.52|686.42|686.12|684.82|684.52|179
1616655900000|2021-03-25 07:05:00|685.92|685.62|686.42|686.12|686.42|686.12|685.92|685.62|103
1616656200000|2021-03-25 07:10:00|686.32|686.02|685.92|685.62|686.42|686.12|685.82|685.52|103
1616656500000|2021-03-25 07:15:00|685.82|685.52|685.72|685.42|685.92|685.62|685.52|685.22|60
1616656800000|2021-03-25 07:20:00|685.82|685.52|685.72|685.42|685.92|685.62|685.52|685.22|54
1616657100000|2021-03-25 07:25:00|685.62|685.32|685.92|685.62|685.92|685.62|685.62|685.32|26
1616657400000|2021-03-25 07:30:00|686.02|685.72|686.22|685.92|686.32|686.02|686.02|685.72|51
1616657700000|2021-03-25 07:35:00|686.12|685.82|686.32|686.02|686.32|686.02|686.02|685.72|36
1616658000000|2021-03-25 07:40:00|686.22|685.92|686.22|685.92|686.42|686.12|686.12|685.82|29
1616658300000|2021-03-25 07:45:00|686.12|685.82|686.02|685.72|686.32|686.02|685.92|685.62|25
1616658600000|2021-03-25 07:50:00|686.12|685.82|685.92|685.62|686.12|685.82|685.72|685.42|31
1616658900000|2021-03-25 07:55:00|686.02|685.72|685.52|685.22|686.12|685.82|685.52|685.22|137
1616659200000|2021-03-25 08:00:00|685.42|685.32|683.92|683.82|685.72|685.62|682.92|682.82|1424
1616659500000|2021-03-25 08:05:00|684.02|683.92|684.62|684.52|684.82|684.72|683.82|683.72|734
1616659800000|2021-03-25 08:10:00|684.52|684.42|685.32|685.22|685.72|685.62|684.42|684.32|311
1616660100000|2021-03-25 08:15:00|685.42|685.32|686.52|686.42|686.52|686.42|685.32|685.22|349
1616660400000|2021-03-25 08:20:00|686.42|686.32|686.52|686.42|686.72|686.62|686.02|685.92|213
1616660700000|2021-03-25 08:25:00|686.42|686.32|685.82|685.72|686.62|686.52|685.42|685.32|388
1616661000000|2021-03-25 08:30:00|685.72|685.62|685.82|685.72|686.42|686.32|685.62|685.52|212
1616661300000|2021-03-25 08:35:00|685.92|685.82|685.72|685.62|686.22|686.12|685.72|685.62|142
1616661600000|2021-03-25 08:40:00|685.63|685.53|685.93|685.83|686.03|685.93|685.53|685.43|131
1616661900000|2021-03-25 08:45:00|686.03|685.93|686.33|686.23|686.33|686.23|685.53|685.43|150
1616662200000|2021-03-25 08:50:00|686.43|686.33|686.03|685.93|686.43|686.33|685.83|685.73|108
1616662500000|2021-03-25 08:55:00|686.13|686.03|685.53|685.43|686.13|686.03|685.23|685.13|106
1616662800000|2021-03-25 09:00:00|685.43|685.33|685.23|685.13|685.73|685.63|685.13|685.03|123
1616663100000|2021-03-25 09:05:00|685.33|685.23|685.23|685.13|685.53|685.43|684.93|684.83|116
1616663400000|2021-03-25 09:10:00|685.33|685.23|685.23|685.13|685.53|685.43|685.13|685.03|40
1616663700000|2021-03-25 09:15:00|685.13|685.03|685.03|684.93|685.13|685.03|684.73|684.63|92
1616664000000|2021-03-25 09:20:00|684.93|684.83|685.03|684.93|685.13|685.03|684.63|684.53|102
1616664300000|2021-03-25 09:25:00|685.13|685.03|684.93|684.83|685.13|685.03|684.73|684.63|111
1616664600000|2021-03-25 09:30:00|684.83|684.73|685.03|684.93|685.33|685.23|684.73|684.63|81
1616664900000|2021-03-25 09:35:00|684.93|684.83|684.73|684.63|685.03|684.93|684.63|684.53|112
1616665200000|2021-03-25 09:40:00|684.63|684.53|684.53|684.43|684.63|684.53|684.23|684.13|152
1616665500000|2021-03-25 09:45:00|684.63|684.53|684.73|684.63|684.73|684.63|684.43|684.33|126
1616665800000|2021-03-25 09:50:00|684.63|684.53|684.93|684.83|684.93|684.83|684.63|684.53|53
1616666100000|2021-03-25 09:55:00|685.03|684.93|685.23|685.13|685.33|685.23|684.93|684.83|110
1616666400000|2021-03-25 10:00:00|685.13|685.03|685.33|685.23|685.43|685.33|685.03|684.93|82
1616666700000|2021-03-25 10:05:00|685.43|685.33|685.63|685.53|685.73|685.63|685.23|685.13|98
1616667000000|2021-03-25 10:10:00|685.53|685.43|685.33|685.23|685.63|685.53|685.23|685.13|114
1616667300000|2021-03-25 10:15:00|685.23|685.13|685.03|684.93|685.33|685.23|684.93|684.83|69
1616667600000|2021-03-25 10:20:00|684.93|684.83|684.73|684.63|685.03|684.93|684.63|684.53|109
1616667900000|2021-03-25 10:25:00|684.63|684.53|684.83|684.73|684.83|684.73|684.63|684.53|85
1616668200000|2021-03-25 10:30:00|684.73|684.63|684.83|684.73|684.93|684.83|684.33|684.23|123
1616668500000|2021-03-25 10:35:00|684.73|684.63|684.93|684.83|684.93|684.83|684.73|684.63|81
1616668800000|2021-03-25 10:40:00|684.83|684.73|684.93|684.83|684.93|684.83|684.53|684.43|42
1616669100000|2021-03-25 10:45:00|684.83|684.73|684.93|684.83|685.03|684.93|684.73|684.63|79
1616669400000|2021-03-25 10:50:00|685.03|684.93|685.03|684.93|685.03|684.93|684.83|684.73|80
1616669700000|2021-03-25 10:55:00|684.93|684.83|684.83|684.73|685.03|684.93|684.73|684.63|74
1616670000000|2021-03-25 11:00:00|684.73|684.63|684.33|684.23|684.93|684.83|684.33|684.23|126
1616670300000|2021-03-25 11:05:00|684.23|684.13|684.53|684.43|684.63|684.53|684.13|684.03|94
1616670600000|2021-03-25 11:10:00|684.43|684.33|684.53|684.43|684.53|684.43|684.23|684.13|52
1616670900000|2021-03-25 11:15:00|684.63|684.53|684.13|684.03|684.63|684.53|684.13|684.03|82
1616671200000|2021-03-25 11:20:00|684.03|683.93|683.63|683.53|684.33|684.23|683.53|683.43|121
1616671500000|2021-03-25 11:25:00|683.53|683.43|682.73|682.63|683.53|683.43|682.63|682.53|313
1616671800000|2021-03-25 11:30:00|682.63|682.53|681.33|681.23|682.63|682.53|681.23|681.13|566
1616672100000|2021-03-25 11:35:00|681.43|681.33|680.83|680.73|681.43|681.33|680.73|680.63|356
1616672400000|2021-03-25 11:40:00|680.73|680.63|680.73|680.63|681.13|681.03|680.43|680.33|415
1616672700000|2021-03-25 11:45:00|680.63|680.53|680.73|680.63|681.03|680.93|680.33|680.23|241
1616673000000|2021-03-25 11:50:00|680.83|680.73|679.73|679.63|680.83|680.73|679.43|679.33|348
1616673300000|2021-03-25 11:55:00|679.63|679.53|679.83|679.73|680.53|680.43|679.63|679.53|248
1616673600000|2021-03-25 12:00:00|679.73|679.63|679.43|679.33|679.93|679.83|679.03|678.93|332
1616673900000|2021-03-25 12:05:00|679.33|679.23|679.63|679.53|679.83|679.73|679.03|678.93|182
1616674200000|2021-03-25 12:10:00|679.53|679.43|678.83|678.73|679.93|679.83|678.73|678.63|347
1616674500000|2021-03-25 12:15:00|678.73|678.63|679.43|679.33|679.43|679.33|678.63|678.53|330
1616674800000|2021-03-25 12:20:00|679.33|679.23|679.73|679.63|679.73|679.63|678.93|678.83|126
1616675100000|2021-03-25 12:25:00|679.83|679.73|678.93|678.83|679.83|679.73|678.93|678.83|121
1616675400000|2021-03-25 12:30:00|678.83|678.73|679.33|679.23|679.43|679.33|678.73|678.63|183
1616675700000|2021-03-25 12:35:00|679.23|679.13|678.83|678.73|679.33|679.23|678.63|678.53|179
1616676000000|2021-03-25 12:40:00|678.9|678.8|677.5|677.4|678.9|678.8|677.4|677.3|345
1616676300000|2021-03-25 12:45:00|677.4|677.3|678.4|678.3|678.6|678.5|677.3|677.2|296
1616676600000|2021-03-25 12:50:00|678.5|678.4|678.3|678.2|678.7|678.6|678.3|678.2|124
1616676900000|2021-03-25 12:55:00|678.2|678.1|678.9|678.8|678.9|678.8|678.1|678|193
1616677200000|2021-03-25 13:00:00|678.8|678.7|679.2|679.1|679.3|679.2|678.6|678.5|147
1616677500000|2021-03-25 13:05:00|679.1|679|678.7|678.6|679.4|679.3|678.7|678.6|108
1616677800000|2021-03-25 13:10:00|678.8|678.7|678.6|678.5|678.8|678.7|678.4|678.3|85
1616678100000|2021-03-25 13:15:00|678.5|678.4|678.6|678.5|678.6|678.5|678|677.9|122
1616678400000|2021-03-25 13:20:00|678.7|678.6|679.1|679|679.1|679|678.5|678.4|85
1616678700000|2021-03-25 13:25:00|679|678.9|678.7|678.6|679.1|679|678.6|678.5|88
1616679000000|2021-03-25 13:30:00|678.6|678.5|678.5|678.4|679.3|679.2|677.9|677.8|482
1616679300000|2021-03-25 13:35:00|678.4|678.3|679.8|679.7|680.4|680.3|678.3|678.2|362
1616679600000|2021-03-25 13:40:00|679.9|679.8|680.3|680.2|680.7|680.6|679.6|679.5|320
1616679900000|2021-03-25 13:45:00|680.2|680.1|680.1|680|680.7|680.6|679.9|679.8|267
1616680200000|2021-03-25 13:50:00|680|679.9|679|678.9|680.1|680|678.6|678.5|269
1616680500000|2021-03-25 13:55:00|678.9|678.8|680.1|680|680.1|680|678.4|678.3|223
1616680800000|2021-03-25 14:00:00|680.2|680.1|680.6|680.5|681|680.9|679.7|679.6|406
1616681100000|2021-03-25 14:05:00|680.7|680.6|681|680.9|681.3|681.2|680.3|680.2|236
1616681400000|2021-03-25 14:10:00|681.1|681|680.8|680.7|681.5|681.4|680.8|680.7|124
1616681700000|2021-03-25 14:15:00|680.9|680.8|680.3|680.2|680.9|680.8|679.7|679.6|213
1616682000000|2021-03-25 14:20:00|680.4|680.3|680.6|680.5|681.1|681|680.2|680.1|145
1616682300000|2021-03-25 14:25:00|680.7|680.6|680.8|680.7|681.4|681.3|680.3|680.2|313
1616682600000|2021-03-25 14:30:00|680.9|680.8|681|680.9|681.4|681.3|680.6|680.5|256
1616682900000|2021-03-25 14:35:00|680.9|680.8|681.3|681.2|681.6|681.5|680.8|680.7|337
1616683200000|2021-03-25 14:40:00|681.4|681.3|681|680.9|681.4|681.3|680.7|680.6|281
1616683500000|2021-03-25 14:45:00|681.1|681|680.4|680.3|681.6|681.5|680.3|680.2|263
1616683800000|2021-03-25 14:50:00|680.3|680.2|679.8|679.7|680.4|680.3|679.7|679.6|260
1616684100000|2021-03-25 14:55:00|679.9|679.8|680.8|680.7|680.9|680.8|679.6|679.5|246
1616684400000|2021-03-25 15:00:00|680.7|680.6|680.2|680.1|680.8|680.7|679.8|679.7|240
1616684700000|2021-03-25 15:05:00|680.1|680|680.4|680.3|681|680.9|679.8|679.7|165
1616685000000|2021-03-25 15:10:00|680.39|680.29|681.39|681.29|681.49|681.39|680.19|680.09|281
1616685300000|2021-03-25 15:15:00|681.29|681.19|681.99|681.89|682.09|681.99|681.19|681.09|202
1616685600000|2021-03-25 15:20:00|681.89|681.79|682.09|681.99|682.19|682.09|681.79|681.69|218
1616685900000|2021-03-25 15:25:00|681.99|681.89|682.19|682.09|682.19|682.09|681.09|680.99|479
1616686200000|2021-03-25 15:30:00|682.29|682.19|682.59|682.49|682.79|682.69|681.89|681.79|392
1616686500000|2021-03-25 15:35:00|682.69|682.59|682.89|682.79|682.99|682.89|682.49|682.39|344
1616686800000|2021-03-25 15:40:00|682.99|682.89|682.29|682.19|683.09|682.99|682.19|682.09|267
1616687100000|2021-03-25 15:45:00|682.19|682.09|682.29|682.19|682.69|682.59|681.89|681.79|218
1616687400000|2021-03-25 15:50:00|682.19|682.09|682.69|682.59|682.89|682.79|682.09|681.99|238
1616687700000|2021-03-25 15:55:00|682.59|682.49|683.29|683.19|683.39|683.29|682.39|682.29|273
1616688000000|2021-03-25 16:00:00|683.39|683.29|684.09|683.99|684.09|683.99|683.29|683.19|545
1616688300000|2021-03-25 16:05:00|683.99|683.89|683.59|683.49|684.09|683.99|683.49|683.39|212
1616688600000|2021-03-25 16:10:00|683.69|683.59|683.39|683.29|683.89|683.79|683.19|683.09|159
1616688900000|2021-03-25 16:15:00|683.49|683.39|684.19|684.09|684.29|684.19|683.39|683.29|279
1616689200000|2021-03-25 16:20:00|684.29|684.19|684.59|684.49|684.59|684.49|684.19|684.09|413
1616689500000|2021-03-25 16:25:00|684.49|684.39|684.89|684.79|685.09|684.99|684.49|684.39|493
1616689800000|2021-03-25 16:30:00|684.99|684.69|685.29|684.99|685.49|685.19|684.79|684.49|801
1616690100000|2021-03-25 16:35:00|685.39|685.09|685.49|685.19|685.49|685.19|685.09|684.79|179
1616690400000|2021-03-25 16:40:00|685.39|685.09|685.99|685.69|686.09|685.79|685.39|685.09|148
1616690700000|2021-03-25 16:45:00|686.09|685.79|686.39|686.09|686.79|686.49|685.99|685.69|179
1616691000000|2021-03-25 16:50:00|686.29|685.99|685.89|685.59|686.39|686.09|685.79|685.49|169
1616691300000|2021-03-25 16:55:00|685.99|685.69|685.89|685.59|686.19|685.89|685.89|685.59|1209
1616691600000|2021-03-25 17:00:00|685.99|685.69|685.79|685.49|685.99|685.69|685.39|685.09|82
1616691900000|2021-03-25 17:05:00|685.89|685.59|686.29|685.99|686.49|686.19|685.79|685.49|154
1616692200000|2021-03-25 17:10:00|686.39|686.09|686.79|686.49|686.89|686.59|686.19|685.89|61
1616692500000|2021-03-25 17:15:00|686.89|686.59|686.69|686.39|686.89|686.59|686.29|685.99|106
1616692800000|2021-03-25 17:20:00|686.59|686.29|686.49|686.19|686.79|686.49|686.29|685.99|42
1616693100000|2021-03-25 17:25:00|686.39|686.09|686.39|686.09|686.79|686.49|686.29|685.99|115
1616693400000|2021-03-25 17:30:00|686.49|686.19|686.29|685.99|686.79|686.49|686.19|685.89|32
1616693700000|2021-03-25 17:35:00|686.19|685.89|686.19|685.89|686.39|686.09|685.79|685.49|36
1616694000000|2021-03-25 17:40:00|686.29|685.99|686.49|686.19|686.69|686.39|686.19|685.89|32
1616694300000|2021-03-25 17:45:00|686.59|686.29|686.19|685.89|686.69|686.39|685.89|685.59|53
1616694600000|2021-03-25 17:50:00|686.09|685.79|686.49|686.19|686.49|686.19|686.09|685.79|21
1616694900000|2021-03-25 17:55:00|686.59|686.29|685.99|685.69|686.59|686.29|685.89|685.59|11
1616695200000|2021-03-25 18:00:00|685.89|685.59|685.59|685.29|686.09|685.79|685.59|685.29|61
1616695500000|2021-03-25 18:05:00|685.49|685.19|685.59|685.29|686.09|685.79|685.39|685.09|22
1616695800000|2021-03-25 18:10:00|685.49|685.19|685.79|685.49|685.79|685.49|685.39|685.09|9
1616696100000|2021-03-25 18:15:00|685.89|685.59|686.29|685.99|686.39|686.09|685.49|685.19|23
1616696400000|2021-03-25 18:20:00|686.19|685.89|686.29|685.99|686.39|686.09|685.89|685.59|15
1616696700000|2021-03-25 18:25:00|686.19|685.89|685.29|684.99|686.29|685.99|685.29|684.99|29
1616697000000|2021-03-25 18:30:00|685.39|685.09|685.79|685.49|685.79|685.49|685.29|684.99|30
1616697300000|2021-03-25 18:35:00|685.69|685.39|686.49|686.19|686.69|686.39|685.59|685.29|64
1616697600000|2021-03-25 18:40:00|686.39|686.09|686.79|686.49|686.89|686.59|686.39|686.09|33
1616697900000|2021-03-25 18:45:00|686.89|686.59|686.79|686.49|687.19|686.89|686.79|686.49|74
1616698200000|2021-03-25 18:50:00|686.89|686.59|687.29|686.99|687.39|687.09|686.69|686.39|29
1616698500000|2021-03-25 18:55:00|687.19|686.89|687.39|687.09|687.39|687.09|686.89|686.59|26
1616698800000|2021-03-25 19:00:00|687.49|687.19|687.79|687.49|687.89|687.59|687.39|687.09|80
1616699100000|2021-03-25 19:05:00|687.89|687.59|687.49|687.19|687.99|687.69|687.39|687.09|51
1616699400000|2021-03-25 19:10:00|687.59|687.29|687.79|687.49|688.29|687.99|687.49|687.19|58
1616699700000|2021-03-25 19:15:00|687.89|687.59|688.09|687.79|688.29|687.99|687.89|687.59|53
1616700000000|2021-03-25 19:20:00|688.19|687.89|687.99|687.69|688.19|687.89|687.79|687.49|51
1616700300000|2021-03-25 19:25:00|687.89|687.59|688.09|687.79|688.09|687.79|687.79|687.49|16
1616700600000|2021-03-25 19:30:00|687.99|687.69|688.19|687.89|688.39|688.09|687.79|687.49|44
1616700900000|2021-03-25 19:35:00|688.09|687.79|688.39|688.09|688.49|688.19|687.99|687.69|27
1616701200000|2021-03-25 19:40:00|688.49|688.19|688.49|688.19|688.79|688.49|688.49|688.19|31
1616701500000|2021-03-25 19:45:00|688.59|688.29|688.79|688.49|688.79|688.49|688.49|688.19|49
1616701800000|2021-03-25 19:50:00|688.89|688.59|688.79|688.49|689.09|688.79|688.79|688.49|60
1616702100000|2021-03-25 19:55:00|688.69|688.39|688.79|688.49|688.79|688.49|688.59|688.29|36
1616702400000|2021-03-25 20:00:00|688.89|688.59|689.09|688.79|689.09|688.79|688.79|688.49|49
1616702700000|2021-03-25 20:05:00|688.99|688.69|689.09|688.79|689.09|688.79|688.89|688.59|25
1616703000000|2021-03-25 20:10:00|689.19|688.89|688.99|688.69|689.19|688.89|688.99|688.69|11
1616703300000|2021-03-25 20:15:00|689.09|688.79|689.19|688.89|689.19|688.89|688.99|688.69|7
1616703600000|2021-03-25 20:20:00|689.09|688.79|688.99|688.69|689.09|688.79|688.99|688.69|15
1616703900000|2021-03-25 20:25:00|688.89|688.59|688.69|688.39|688.99|688.69|688.69|688.39|17
1616704200000|2021-03-25 20:30:00|688.89|688.59|688.99|688.69|689.09|688.79|688.79|688.49|23
1616704500000|2021-03-25 20:35:00|688.89|688.59|688.89|688.59|688.99|688.69|688.89|688.59|3
1616704800000|2021-03-25 20:40:00|688.79|688.49|688.79|688.49|688.79|688.49|688.69|688.39|15
1616705100000|2021-03-25 20:45:00|688.89|688.59|688.79|688.49|688.89|688.59|688.69|688.39|13
1616705400000|2021-03-25 20:50:00|688.69|688.39|688.69|688.39|688.79|688.49|688.69|688.39|7
1616705700000|2021-03-25 20:55:00|688.59|688.29|688.69|688.39|688.79|688.49|688.39|688.09|33
1616706000000|2021-03-25 21:00:00|688.89|688.29|688.79|688.29|688.89|688.39|688.79|688.29|0
1616706900000|2021-03-25 21:15:00|688.69|688.19|688.79|688.29|688.79|688.29|688.69|688.19|0
1616707200000|2021-03-25 21:20:00|688.69|688.19|688.79|688.29|688.79|688.29|688.69|688.19|0
1616709000000|2021-03-25 21:50:00|688.69|688.19|688.79|688.29|688.79|688.29|688.69|688.19|0
1616709600000|2021-03-25 22:00:00|688.89|688.39|688.19|687.69|688.89|688.39|687.89|687.39|0
1616709900000|2021-03-25 22:05:00|688.09|687.59|688.19|687.69|688.19|687.69|688.09|687.59|0
1616710200000|2021-03-25 22:10:00|688.09|687.59|688.19|687.69|688.19|687.69|688.09|687.59|0
1616710500000|2021-03-25 22:15:00|688.09|687.59|688.09|687.59|688.19|687.69|688.09|687.59|0
1616710800000|2021-03-25 22:20:00|687.99|687.49|687.99|687.49|688.09|687.59|687.99|687.49|0
1616711100000|2021-03-25 22:25:00|687.89|687.39|688.29|687.79|688.29|687.79|687.89|687.39|0
1616711400000|2021-03-25 22:30:00|688.19|687.69|688.19|687.69|688.29|687.79|687.99|687.49|0
1616711700000|2021-03-25 22:35:00|688.09|687.59|688.39|687.89|688.39|687.89|688.09|687.59|0
1616712000000|2021-03-25 22:40:00|688.49|687.99|688.29|687.79|688.49|687.99|688.29|687.79|0
1616712300000|2021-03-25 22:45:00|688.39|687.89|688.29|687.79|688.39|687.89|688.19|687.69|0
1616712600000|2021-03-25 22:50:00|688.39|687.89|688.39|687.89|688.39|687.89|688.29|687.79|0
1616712900000|2021-03-25 22:55:00|688.49|687.99|688.29|687.79|688.49|687.99|688.29|687.79|0
1616713200000|2021-03-25 23:00:00|688.39|687.89|688.29|687.79|688.39|687.89|688.29|687.79|0
1616713500000|2021-03-25 23:05:00|688.39|687.89|688.89|688.39|688.99|688.49|688.39|687.89|0
1616713800000|2021-03-25 23:10:00|688.99|688.49|688.89|688.39|688.99|688.49|688.79|688.29|0
1616714100000|2021-03-25 23:15:00|688.99|688.49|689.09|688.59|689.09|688.59|688.89|688.39|0
1616714400000|2021-03-25 23:20:00|688.99|688.49|689.09|688.59|689.19|688.69|688.99|688.49|0
1616714700000|2021-03-25 23:25:00|689.19|688.69|689.29|688.79|689.49|688.99|689.19|688.69|0
1616715000000|2021-03-25 23:30:00|689.39|688.89|689.49|688.99|689.49|688.99|689.39|688.89|0
1616715300000|2021-03-25 23:35:00|689.39|688.89|689.39|688.89|689.49|688.99|689.39|688.89|0
1616715600000|2021-03-25 23:40:00|689.49|688.99|689.29|688.79|689.49|688.99|689.29|688.79|0
1616715900000|2021-03-25 23:45:00|689.19|688.69|689.09|688.59|689.29|688.79|689.09|688.59|0
1616716200000|2021-03-25 23:50:00|688.99|688.49|688.99|688.49|689.09|688.59|688.99|688.49|0
1616716500000|2021-03-25 23:55:00|689.09|688.59|688.89|688.39|689.09|688.59|688.89|688.39|0
1616716800000|2021-03-26 00:00:00|688.99|688.49|689.09|688.59|689.09|688.59|688.89|688.39|0
1616717100000|2021-03-26 00:05:00|688.99|688.49|689.49|688.99|689.49|688.99|688.99|688.49|0
1616717400000|2021-03-26 00:10:00|689.39|688.89|689.19|688.69|689.49|688.99|689.19|688.69|0
1616717700000|2021-03-26 00:15:00|689.29|688.79|688.69|688.19|689.29|688.79|688.59|688.09|0
1616718000000|2021-03-26 00:20:00|688.79|688.29|688.69|688.19|688.89|688.39|688.59|688.09|0
1616718300000|2021-03-26 00:25:00|688.59|688.09|688.49|687.99|688.69|688.19|688.29|687.79|0
1616718600000|2021-03-26 00:30:00|688.59|688.09|688.79|688.29|688.79|688.29|688.59|688.09|0
1616718900000|2021-03-26 00:35:00|688.69|688.19|688.49|687.99|688.79|688.29|688.49|687.99|0
1616719200000|2021-03-26 00:40:00|688.59|688.09|687.79|687.29|688.59|688.09|687.69|687.19|0
1616719500000|2021-03-26 00:45:00|687.89|687.39|687.89|687.39|687.99|687.49|687.69|687.19|0
1616719800000|2021-03-26 00:50:00|687.79|687.29|687.89|687.39|687.89|687.39|687.79|687.29|0
1616720100000|2021-03-26 00:55:00|687.99|687.49|688.09|687.59|688.09|687.59|687.89|687.39|0
1616720400000|2021-03-26 01:00:00|687.99|687.49|687.99|687.49|688.19|687.69|687.89|687.39|0
1616720700000|2021-03-26 01:05:00|687.89|687.39|687.99|687.49|687.99|687.49|687.89|687.39|0
1616721000000|2021-03-26 01:10:00|687.89|687.39|687.89|687.39|687.89|687.39|687.69|687.19|0
1616721300000|2021-03-26 01:15:00|687.99|687.49|688.19|687.69|688.29|687.79|687.99|687.49|0
1616721600000|2021-03-26 01:20:00|688.09|687.59|687.89|687.39|688.19|687.69|687.89|687.39|0
1616721900000|2021-03-26 01:25:00|687.79|687.29|687.89|687.39|687.89|687.39|687.59|687.09|0
1616722200000|2021-03-26 01:30:00|687.99|687.49|688.39|687.89|688.39|687.89|687.89|687.39|0
1616722500000|2021-03-26 01:35:00|688.49|687.99|688.59|688.09|688.69|688.19|688.39|687.89|0
1616722800000|2021-03-26 01:40:00|688.49|687.99|688.39|687.89|688.49|687.99|688.19|687.69|0
1616723100000|2021-03-26 01:45:00|688.49|687.99|687.89|687.39|688.59|688.09|687.89|687.39|0
1616723400000|2021-03-26 01:50:00|687.99|687.49|688.09|687.59|688.19|687.69|687.89|687.39|0
1616723700000|2021-03-26 01:55:00|688.19|687.69|688.69|688.19|688.69|688.19|688.19|687.69|0
1616724000000|2021-03-26 02:00:00|688.79|688.29|688.59|688.09|688.89|688.39|688.59|688.09|0
1616724300000|2021-03-26 02:05:00|688.69|688.19|688.69|688.19|688.79|688.29|688.59|688.09|0
1616724600000|2021-03-26 02:10:00|688.59|688.09|688.69|688.19|688.79|688.29|688.59|688.09|0
1616724900000|2021-03-26 02:15:00|688.79|688.29|688.59|688.09|688.79|688.29|688.59|688.09|0
1616725200000|2021-03-26 02:20:00|688.39|687.89|688.29|687.79|688.59|688.09|688.29|687.79|0
1616725500000|2021-03-26 02:25:00|688.39|687.89|688.39|687.89|688.39|687.89|688.19|687.69|0
1616725800000|2021-03-26 02:30:00|688.49|687.99|688.59|688.09|688.59|688.09|688.49|687.99|0
1616726100000|2021-03-26 02:35:00|688.69|688.19|688.59|688.09|688.69|688.19|688.39|687.89|0
1616726700000|2021-03-26 02:45:00|688.69|688.19|688.59|688.09|688.79|688.29|688.59|688.09|0
1616727000000|2021-03-26 02:50:00|688.69|688.19|688.79|688.29|688.79|688.29|688.69|688.19|0
1616727600000|2021-03-26 03:00:00|688.89|688.39|688.89|688.39|689.09|688.59|688.89|688.39|0
1616727900000|2021-03-26 03:05:00|688.99|688.49|689.09|688.59|689.09|688.59|688.89|688.39|0
1616728500000|2021-03-26 03:15:00|689.19|688.69|689.29|688.79|689.29|688.79|689.09|688.59|0
1616728800000|2021-03-26 03:20:00|689.19|688.69|689.09|688.59|689.19|688.69|689.09|688.59|0
1616729100000|2021-03-26 03:25:00|689.19|688.69|689.09|688.59|689.29|688.79|689.09|688.59|0
1616729400000|2021-03-26 03:30:00|689.19|688.69|688.99|688.49|689.29|688.79|688.99|688.49|0
1616729700000|2021-03-26 03:35:00|689.09|688.59|688.99|688.49|689.09|688.59|688.99|688.49|0
1616730000000|2021-03-26 03:40:00|689.09|688.59|689.09|688.59|689.09|688.59|688.99|688.49|0
1616730300000|2021-03-26 03:45:00|688.99|688.49|688.99|688.49|689.09|688.59|688.79|688.29|0
1616730600000|2021-03-26 03:50:00|688.89|688.39|688.79|688.29|688.99|688.49|688.69|688.19|0
1616730900000|2021-03-26 03:55:00|688.89|688.39|688.79|688.29|688.99|688.49|688.79|688.29|0
1616731200000|2021-03-26 04:00:00|688.89|688.39|688.99|688.49|688.99|688.49|688.79|688.29|0
1616731500000|2021-03-26 04:05:00|689.09|688.59|689.09|688.59|689.09|688.59|688.99|688.49|0
1616731800000|2021-03-26 04:10:00|688.99|688.49|688.89|688.39|689.09|688.59|688.89|688.39|0
1616732100000|2021-03-26 04:15:00|688.99|688.49|688.99|688.49|688.99|688.49|688.99|688.49|0
1616732400000|2021-03-26 04:20:00|688.89|688.39|688.99|688.49|688.99|688.49|688.89|688.39|0
1616732700000|2021-03-26 04:25:00|689.09|688.59|689.09|688.59|689.09|688.59|688.99|688.49|0
1616733000000|2021-03-26 04:30:00|688.99|688.49|688.99|688.49|689.09|688.59|688.89|688.39|0
1616733300000|2021-03-26 04:35:00|688.89|688.39|688.79|688.29|688.99|688.49|688.79|688.29|0
1616733600000|2021-03-26 04:40:00|688.89|688.39|688.79|688.29|688.99|688.49|688.79|688.29|0
1616733900000|2021-03-26 04:45:00|688.89|688.39|688.99|688.49|688.99|688.49|688.89|688.39|0
1616734200000|2021-03-26 04:50:00|688.79|688.29|688.79|688.29|688.79|688.29|688.79|688.29|0
1616734500000|2021-03-26 04:55:00|688.89|688.39|688.99|688.49|688.99|688.49|688.79|688.29|0
1616734800000|2021-03-26 05:00:00|689.09|688.59|688.99|688.49|689.09|688.59|688.99|688.49|0
1616735100000|2021-03-26 05:05:00|688.89|688.39|688.99|688.49|688.99|688.49|688.79|688.29|0
1616735400000|2021-03-26 05:10:00|689.09|688.59|689.19|688.69|689.19|688.69|688.99|688.49|0
1616735700000|2021-03-26 05:15:00|689.09|688.59|689.19|688.69|689.19|688.69|689.09|688.59|0
1616736000000|2021-03-26 05:20:00|689.09|688.59|689.09|688.59|689.19|688.69|688.99|688.49|0
1616736300000|2021-03-26 05:25:00|688.99|688.49|688.99|688.49|689.09|688.59|688.89|688.39|0
1616736900000|2021-03-26 05:35:00|689.09|688.59|689.09|688.59|689.19|688.69|688.99|688.49|0
1616737200000|2021-03-26 05:40:00|689.19|688.69|689.09|688.59|689.19|688.69|688.99|688.49|0
1616737500000|2021-03-26 05:45:00|688.99|688.49|689.09|688.59|689.09|688.59|688.89|688.39|0
1616737800000|2021-03-26 05:50:00|688.99|688.49|688.99|688.49|689.09|688.59|688.89|688.39|0
1616738100000|2021-03-26 05:55:00|689.09|688.59|689.39|688.89|689.59|689.09|688.99|688.49|0
1616738400000|2021-03-26 06:00:00|689.49|688.99|689.59|689.09|689.69|689.19|689.39|688.89|0
1616738700000|2021-03-26 06:05:00|689.69|689.19|689.59|689.09|689.69|689.19|689.59|689.09|0
1616739300000|2021-03-26 06:15:00|689.49|688.99|689.39|688.89|689.49|688.99|689.39|688.89|0
1616739600000|2021-03-26 06:20:00|689.49|688.99|689.59|689.09|689.59|689.09|689.39|688.89|0
1616739900000|2021-03-26 06:25:00|689.69|689.19|689.59|689.09|689.79|689.29|689.59|689.09|0
1616740200000|2021-03-26 06:30:00|689.69|689.19|689.39|688.89|689.69|689.19|689.39|688.89|0
1616740500000|2021-03-26 06:35:00|689.49|688.99|689.39|688.89|689.59|689.09|689.39|688.89|0
1616740800000|2021-03-26 06:40:00|689.49|688.99|689.59|689.09|689.59|689.09|689.39|688.89|0
1616741100000|2021-03-26 06:45:00|689.49|688.99|689.49|688.99|689.59|689.09|689.49|688.99|0
1616741400000|2021-03-26 06:50:00|689.59|689.09|689.49|688.99|689.59|689.09|689.49|688.99|0
1616741700000|2021-03-26 06:55:00|689.59|689.09|689.49|688.99|689.59|689.09|689.39|688.89|0
1616742000000|2021-03-26 07:00:00|690.39|690.09|691.29|690.99|691.79|691.49|690.29|689.99|365
1616742300000|2021-03-26 07:05:00|691.39|691.09|691.49|691.19|692.19|691.89|691.39|691.09|184
1616742600000|2021-03-26 07:10:00|691.59|691.29|691.29|690.99|691.69|691.39|691.19|690.89|127
1616742900000|2021-03-26 07:15:00|691.39|691.09|691.29|690.99|691.69|691.39|691.19|690.89|107
1616743200000|2021-03-26 07:20:00|691.39|691.09|691.09|690.79|691.49|691.19|691.09|690.79|47
1616743500000|2021-03-26 07:25:00|691.19|690.89|690.99|690.69|691.19|690.89|690.79|690.49|58
1616743800000|2021-03-26 07:30:00|691.09|690.79|690.89|690.59|691.09|690.79|690.69|690.39|49
1616744100000|2021-03-26 07:35:00|690.99|690.69|690.59|690.29|690.99|690.69|690.59|690.29|34
1616744400000|2021-03-26 07:40:00|690.69|690.39|690.79|690.49|690.89|690.59|690.59|690.29|33
1616744700000|2021-03-26 07:45:00|690.59|690.29|690.69|690.39|690.79|690.49|690.29|689.99|74
1616745000000|2021-03-26 07:50:00|690.59|690.29|690.99|690.69|690.99|690.69|690.59|690.29|32
1616745300000|2021-03-26 07:55:00|690.89|690.59|690.99|690.69|691.19|690.89|690.89|690.59|72
1616745600000|2021-03-26 08:00:00|690.89|690.79|691.29|691.19|691.49|691.39|690.09|689.99|1198
1616745900000|2021-03-26 08:05:00|691.39|691.29|692.59|692.49|692.99|692.89|691.19|691.09|847
1616746200000|2021-03-26 08:10:00|692.49|692.39|691.59|691.49|692.79|692.69|691.39|691.29|437
1616746500000|2021-03-26 08:15:00|691.69|691.59|691.89|691.79|692.39|692.29|691.59|691.49|428
1616746800000|2021-03-26 08:20:00|691.99|691.89|692.19|692.09|692.69|692.59|691.89|691.79|323
1616747100000|2021-03-26 08:25:00|692.29|692.19|691.79|691.69|692.39|692.29|691.69|691.59|152
1616747400000|2021-03-26 08:30:00|691.89|691.79|692.09|691.99|692.69|692.59|691.79|691.69|195
1616747700000|2021-03-26 08:35:00|691.99|691.89|691.89|691.79|692.29|692.19|691.79|691.69|166
1616748000000|2021-03-26 08:40:00|691.79|691.69|691.69|691.59|692.09|691.99|691.59|691.49|298
1616748300000|2021-03-26 08:45:00|691.79|691.69|691.59|691.49|691.89|691.79|691.59|691.49|138
1616748600000|2021-03-26 08:50:00|691.49|691.39|691.09|690.99|691.59|691.49|690.69|690.59|202
1616748900000|2021-03-26 08:55:00|691.19|691.09|691.09|690.99|691.29|691.19|690.99|690.89|85
1616749200000|2021-03-26 09:00:00|690.99|690.89|691.59|691.49|691.69|691.59|690.99|690.89|117
1616749500000|2021-03-26 09:05:00|691.69|691.59|691.19|691.09|691.69|691.59|690.99|690.89|78
1616749800000|2021-03-26 09:10:00|691.09|690.99|690.79|690.69|691.19|691.09|690.79|690.69|83
1616750100000|2021-03-26 09:15:00|690.89|690.79|690.89|690.79|690.99|690.89|690.59|690.49|194
1616750400000|2021-03-26 09:20:00|690.99|690.89|690.69|690.59|690.99|690.89|690.49|690.39|72
1616750700000|2021-03-26 09:25:00|690.59|690.49|690.69|690.59|690.79|690.69|690.49|690.39|123
1616751000000|2021-03-26 09:30:00|690.59|690.49|690.59|690.49|690.79|690.69|690.49|690.39|124
1616751300000|2021-03-26 09:35:00|690.49|690.39|690.39|690.29|690.49|690.39|690.19|690.09|108
1616751600000|2021-03-26 09:40:00|690.29|690.19|690.39|690.29|690.39|690.29|689.89|689.79|104
1616751900000|2021-03-26 09:45:00|690.29|690.19|690.09|689.99|690.39|690.29|689.89|689.79|99
1616752200000|2021-03-26 09:50:00|689.99|689.89|690.19|690.09|690.29|690.19|689.89|689.79|124
1616752500000|2021-03-26 09:55:00|690.09|689.99|690.39|690.29|690.59|690.49|690.09|689.99|73
1616752800000|2021-03-26 10:00:00|690.29|690.19|690.29|690.19|690.59|690.49|690.19|690.09|56
1616753100000|2021-03-26 10:05:00|690.19|690.09|690.19|690.09|690.39|690.29|689.99|689.89|121
1616753400000|2021-03-26 10:10:00|690.29|690.19|690.09|689.99|690.29|690.19|689.99|689.89|46
1616753700000|2021-03-26 10:15:00|689.99|689.89|689.89|689.79|690.09|689.99|689.69|689.59|69
1616754000000|2021-03-26 10:20:00|689.99|689.89|690.29|690.19|690.29|690.19|689.89|689.79|88
1616754300000|2021-03-26 10:25:00|690.19|690.09|690.39|690.29|690.49|690.39|690.19|690.09|63
1616754600000|2021-03-26 10:30:00|690.29|690.19|690.19|690.09|690.39|690.29|690.19|690.09|54
1616754900000|2021-03-26 10:35:00|690.29|690.19|689.89|689.79|690.39|690.29|689.79|689.69|81
1616755200000|2021-03-26 10:40:00|689.99|689.89|689.99|689.89|689.99|689.89|689.69|689.59|64
1616755500000|2021-03-26 10:45:00|689.89|689.79|690.59|690.49|690.59|690.49|689.79|689.69|68
1616755800000|2021-03-26 10:50:00|690.69|690.59|691.39|691.29|691.39|691.29|690.59|690.49|211
1616756100000|2021-03-26 10:55:00|691.29|691.19|691.19|691.09|691.29|691.19|690.99|690.89|117
1616756400000|2021-03-26 11:00:00|691.29|691.19|690.69|690.59|691.39|691.29|690.59|690.49|194
1616756700000|2021-03-26 11:05:00|690.59|690.49|691.09|690.99|691.29|691.19|690.49|690.39|91
1616757000000|2021-03-26 11:10:00|691.19|691.09|690.79|690.69|691.19|691.09|690.79|690.69|47
1616757300000|2021-03-26 11:15:00|690.89|690.79|690.49|690.39|690.89|690.79|690.49|690.39|52
1616757600000|2021-03-26 11:20:00|690.59|690.49|690.39|690.29|690.69|690.59|690.19|690.09|86
1616757900000|2021-03-26 11:25:00|690.49|690.39|690.29|690.19|690.59|690.49|690.19|690.09|40
1616758200000|2021-03-26 11:30:00|690.19|690.09|690.39|690.29|690.39|690.29|690.09|689.99|51
1616758500000|2021-03-26 11:35:00|690.29|690.19|690.19|690.09|690.39|690.29|690.19|690.09|38
1616758800000|2021-03-26 11:40:00|690.29|690.19|690.69|690.59|690.79|690.69|690.19|690.09|60
1616759100000|2021-03-26 11:45:00|690.79|690.69|690.69|690.59|690.89|690.79|690.69|690.59|60
1616759400000|2021-03-26 11:50:00|690.79|690.69|690.59|690.49|690.79|690.69|690.39|690.29|129
1616759700000|2021-03-26 11:55:00|690.69|690.59|690.89|690.79|691.19|691.09|690.69|690.59|149
1616760000000|2021-03-26 12:00:00|690.79|690.69|690.19|690.09|690.89|690.79|690.19|690.09|176
1616760300000|2021-03-26 12:05:00|690.09|689.99|690.29|690.19|690.49|690.39|690.09|689.99|57
1616760600000|2021-03-26 12:10:00|690.19|690.09|690.39|690.29|690.49|690.39|690.19|690.09|38
1616760900000|2021-03-26 12:15:00|690.49|690.39|690.39|690.29|690.49|690.39|690.19|690.09|65
1616761200000|2021-03-26 12:20:00|690.29|690.19|690.19|690.09|690.29|690.19|690.19|690.09|65
1616761500000|2021-03-26 12:25:00|690.09|689.99|689.99|689.89|690.19|690.09|689.89|689.79|58
1616761800000|2021-03-26 12:30:00|689.89|689.79|690.29|690.19|690.29|690.19|689.89|689.79|53
1616762100000|2021-03-26 12:35:00|690.19|690.09|690.29|690.19|690.59|690.49|690.19|690.09|35
1616762400000|2021-03-26 12:40:00|690.28|690.18|690.58|690.48|690.68|690.58|690.18|690.08|44
1616762700000|2021-03-26 12:45:00|690.48|690.38|690.48|690.38|690.58|690.48|690.28|690.18|137
1616763000000|2021-03-26 12:50:00|690.58|690.48|690.08|689.98|690.58|690.48|690.08|689.98|58
1616763300000|2021-03-26 12:55:00|689.98|689.88|690.28|690.18|690.38|690.28|689.98|689.88|99
1616763600000|2021-03-26 13:00:00|690.18|690.08|690.28|690.18|690.78|690.68|690.18|690.08|170
1616763900000|2021-03-26 13:05:00|690.38|690.28|690.58|690.48|690.58|690.48|690.18|690.08|77
1616764200000|2021-03-26 13:10:00|690.48|690.38|691.08|690.98|691.18|691.08|690.48|690.38|95
1616764500000|2021-03-26 13:15:00|690.98|690.88|690.98|690.88|691.28|691.18|690.88|690.78|115
1616764800000|2021-03-26 13:20:00|691.08|690.98|690.98|690.88|691.08|690.98|690.88|690.78|49
1616765100000|2021-03-26 13:25:00|691.08|690.98|691.58|691.48|691.68|691.58|691.08|690.98|141
1616765400000|2021-03-26 13:30:00|691.68|691.58|692.58|692.48|692.78|692.68|691.58|691.48|587
1616765700000|2021-03-26 13:35:00|692.68|692.58|694.28|694.18|694.28|694.18|692.38|692.28|477
1616766000000|2021-03-26 13:40:00|694.18|694.08|694.08|693.98|694.38|694.28|693.78|693.68|322
1616766300000|2021-03-26 13:45:00|694.18|694.08|694.68|694.58|694.88|694.78|694.08|693.98|390
1616766600000|2021-03-26 13:50:00|694.58|694.48|694.38|694.28|694.88|694.78|694.08|693.98|397
1616766900000|2021-03-26 13:55:00|694.48|694.38|694.58|694.48|694.78|694.68|694.38|694.28|176
1616767200000|2021-03-26 14:00:00|694.68|694.58|694.78|694.68|694.98|694.88|694.48|694.38|276
1616767500000|2021-03-26 14:05:00|694.68|694.58|694.38|694.28|694.88|694.78|694.28|694.18|134
1616767800000|2021-03-26 14:10:00|694.48|694.38|694.78|694.68|694.78|694.68|694.08|693.98|173
1616768100000|2021-03-26 14:15:00|694.88|694.78|694.88|694.78|694.98|694.88|694.38|694.28|196
1616768400000|2021-03-26 14:20:00|694.98|694.88|695.68|695.58|695.68|695.58|694.88|694.78|268
1616768700000|2021-03-26 14:25:00|695.78|695.68|696.88|696.78|696.98|696.88|695.68|695.58|467
1616769000000|2021-03-26 14:30:00|696.98|696.88|697.48|697.38|697.68|697.58|696.88|696.78|507
1616769300000|2021-03-26 14:35:00|697.58|697.48|696.98|696.88|697.68|697.58|696.78|696.68|357
1616769600000|2021-03-26 14:40:00|697.08|696.98|697.98|697.88|697.98|697.88|696.98|696.88|245
1616769900000|2021-03-26 14:45:00|697.88|697.78|696.98|696.88|697.98|697.88|696.98|696.88|511
1616770200000|2021-03-26 14:50:00|696.88|696.78|696.18|696.08|697.28|697.18|696.18|696.08|408
1616770500000|2021-03-26 14:55:00|696.08|695.98|695.88|695.78|696.48|696.38|695.68|695.58|379
1616770800000|2021-03-26 15:00:00|695.98|695.88|696.78|696.68|696.88|696.78|695.88|695.78|228
1616771100000|2021-03-26 15:05:00|696.88|696.78|696.68|696.58|696.98|696.88|696.58|696.48|176
1616771400000|2021-03-26 15:10:00|696.64|696.54|695.64|695.54|696.64|696.54|695.54|695.44|358
1616771700000|2021-03-26 15:15:00|695.54|695.44|695.74|695.64|696.04|695.94|695.44|695.34|110
1616772000000|2021-03-26 15:20:00|695.84|695.74|695.54|695.44|695.94|695.84|695.54|695.44|196
1616772300000|2021-03-26 15:25:00|695.44|695.34|696.04|695.94|696.04|695.94|695.44|695.34|112
1616772600000|2021-03-26 15:30:00|695.94|695.84|696.54|696.44|696.54|696.44|695.54|695.44|193
1616772900000|2021-03-26 15:35:00|696.44|696.34|696.44|696.34|696.74|696.64|696.34|696.24|90
1616773200000|2021-03-26 15:40:00|696.54|696.44|696.34|696.24|696.54|696.44|696.24|696.14|103
1616773500000|2021-03-26 15:45:00|696.24|696.14|696.44|696.34|696.54|696.44|696.14|696.04|176
1616773800000|2021-03-26 15:50:00|696.54|696.44|695.94|695.84|696.54|696.44|695.94|695.84|138
1616774100000|2021-03-26 15:55:00|696.04|695.94|696.24|696.14|696.34|696.24|696.04|695.94|150
1616774400000|2021-03-26 16:00:00|696.14|696.04|696.24|696.14|696.34|696.24|696.14|696.04|130
1616774700000|2021-03-26 16:05:00|696.34|696.24|696.54|696.44|696.64|696.54|696.14|696.04|135
1616775000000|2021-03-26 16:10:00|696.44|696.34|697.04|696.94|697.04|696.94|696.44|696.34|150
1616775300000|2021-03-26 16:15:00|696.94|696.84|696.94|696.84|697.24|697.14|696.64|696.54|206
1616775600000|2021-03-26 16:20:00|697.04|696.94|696.64|696.54|697.14|697.04|696.64|696.54|264
1616775900000|2021-03-26 16:25:00|696.74|696.64|696.84|696.74|696.94|696.84|696.64|696.54|450
1616776200000|2021-03-26 16:30:00|696.94|696.64|696.74|696.44|697.44|697.14|696.74|696.44|788
1616776500000|2021-03-26 16:35:00|696.84|696.54|697.44|697.14|697.54|697.24|696.84|696.54|311
1616776800000|2021-03-26 16:40:00|697.34|697.04|697.74|697.44|697.74|697.44|697.34|697.04|119
1616777100000|2021-03-26 16:45:00|697.84|697.54|697.94|697.64|697.94|697.64|697.64|697.34|81
1616777400000|2021-03-26 16:50:00|697.84|697.54|697.84|697.54|698.04|697.74|697.84|697.54|40
1616777700000|2021-03-26 16:55:00|697.74|697.44|697.24|696.94|697.74|697.44|697.14|696.84|118
1616778000000|2021-03-26 17:00:00|697.14|696.84|697.64|697.34|697.74|697.44|697.14|696.84|372
1616778300000|2021-03-26 17:05:00|697.54|697.24|697.74|697.44|697.74|697.44|697.54|697.24|51
1616778600000|2021-03-26 17:10:00|697.64|697.34|697.54|697.24|697.84|697.54|697.44|697.14|66
1616778900000|2021-03-26 17:15:00|697.44|697.14|697.64|697.34|697.74|697.44|697.34|697.04|57
1616779200000|2021-03-26 17:20:00|697.54|697.24|698.04|697.74|698.24|697.94|697.34|697.04|74
1616779500000|2021-03-26 17:25:00|697.94|697.64|698.24|697.94|698.24|697.94|697.94|697.64|51
1616779800000|2021-03-26 17:30:00|698.14|697.84|698.04|697.74|698.24|697.94|698.04|697.74|39
1616780100000|2021-03-26 17:35:00|697.94|697.64|697.64|697.34|698.04|697.74|697.64|697.34|79
1616780400000|2021-03-26 17:40:00|697.54|697.24|697.44|697.14|697.64|697.34|697.44|697.14|41
1616780700000|2021-03-26 17:45:00|697.54|697.24|696.84|696.54|697.54|697.24|696.74|696.44|79
1616781000000|2021-03-26 17:50:00|696.74|696.44|697.34|697.04|697.34|697.04|696.64|696.34|42
1616781300000|2021-03-26 17:55:00|697.44|697.14|697.44|697.14|697.54|697.24|697.14|696.84|21
1616781600000|2021-03-26 18:00:00|697.34|697.04|697.34|697.04|697.64|697.34|697.14|696.84|33
1616781900000|2021-03-26 18:05:00|697.44|697.14|696.64|696.34|697.44|697.14|696.54|696.24|39
1616782200000|2021-03-26 18:10:00|696.74|696.44|696.34|696.04|696.74|696.44|696.04|695.74|68
1616782500000|2021-03-26 18:15:00|696.24|695.94|696.14|695.84|696.34|696.04|695.84|695.54|54
1616782800000|2021-03-26 18:20:00|696.04|695.74|696.64|696.34|696.74|696.44|696.04|695.74|40
1616783100000|2021-03-26 18:25:00|696.74|696.44|697.34|697.04|697.34|697.04|696.74|696.44|17
1616783400000|2021-03-26 18:30:00|697.24|696.94|697.44|697.14|697.54|697.24|696.94|696.64|32
1616783700000|2021-03-26 18:35:00|697.54|697.24|697.24|696.94|697.64|697.34|697.14|696.84|25
1616784000000|2021-03-26 18:40:00|697.34|697.04|697.04|696.74|697.44|697.14|696.94|696.64|18
1616784300000|2021-03-26 18:45:00|697.14|696.84|696.14|695.84|697.24|696.94|696.04|695.74|46
1616784600000|2021-03-26 18:50:00|696.04|695.74|697.64|697.34|697.74|697.44|696.04|695.74|62
1616784900000|2021-03-26 18:55:00|697.54|697.24|697.94|697.64|698.04|697.74|697.34|697.04|55
1616785200000|2021-03-26 19:00:00|697.84|697.54|698.14|697.84|698.34|698.04|697.84|697.54|34
1616785500000|2021-03-26 19:05:00|698.24|697.94|698.34|698.04|698.54|698.24|698.14|697.84|91
1616785800000|2021-03-26 19:10:00|698.44|698.14|698.74|698.44|698.94|698.64|698.34|698.04|45
1616786100000|2021-03-26 19:15:00|698.64|698.34|699.34|699.04|699.44|699.14|698.64|698.34|32
1616786400000|2021-03-26 19:20:00|699.44|699.14|699.24|698.94|699.44|699.14|699.24|698.94|28
1616786700000|2021-03-26 19:25:00|699.34|699.04|699.84|699.54|699.84|699.54|699.24|698.94|62
1616787000000|2021-03-26 19:30:00|699.94|699.64|699.84|699.54|700.14|699.84|699.74|699.44|67
1616787300000|2021-03-26 19:35:00|699.74|699.44|699.94|699.64|700.14|699.84|699.74|699.44|50
1616787600000|2021-03-26 19:40:00|699.84|699.54|700.14|699.84|700.14|699.84|699.84|699.54|25
1616787900000|2021-03-26 19:45:00|700.04|699.74|700.34|700.04|700.34|700.04|699.94|699.64|18
1616788200000|2021-03-26 19:50:00|700.24|699.94|701.64|701.34|701.64|701.34|700.24|699.94|100
1616788500000|2021-03-26 19:55:00|701.74|701.44|703.04|702.74|703.24|702.94|701.64|701.34|98
1616788800000|2021-03-26 20:00:00|703.14|702.84|702.64|702.34|703.14|702.84|702.64|702.34|45
1616789100000|2021-03-26 20:05:00|702.74|702.44|702.74|702.44|702.84|702.54|702.64|702.34|3
1616789400000|2021-03-26 20:10:00|702.84|702.54|703.24|702.94|703.34|703.04|702.74|702.44|37
1616789700000|2021-03-26 20:15:00|703.34|703.04|703.24|702.94|703.34|703.04|703.24|702.94|9
1616790000000|2021-03-26 20:20:00|||||||||1
1616790300000|2021-03-26 20:25:00|703.14|702.84|702.84|702.54|703.14|702.84|702.84|702.54|4
1616790600000|2021-03-26 20:30:00|702.74|702.44|703.14|702.84|703.14|702.84|702.74|702.44|18
1616790900000|2021-03-26 20:35:00|703.04|702.74|702.74|702.44|703.04|702.74|702.74|702.44|11
1616791200000|2021-03-26 20:40:00|702.84|702.54|702.74|702.44|702.84|702.54|702.74|702.44|7
1616791500000|2021-03-26 20:45:00|702.84|702.54|703.04|702.74|703.14|702.84|702.74|702.44|5
1616791800000|2021-03-26 20:50:00|702.94|702.64|702.54|702.24|702.94|702.64|702.34|702.04|124
1616792100000|2021-03-26 20:55:00|702.44|702.14|701.54|701.24|702.44|702.14|700.94|700.64|75
1616968800000|2021-03-28 22:00:00|701.44|700.94|700.94|700.44|701.44|700.94|700.94|700.44|0
1616969100000|2021-03-28 22:05:00|700.84|700.34|701.14|700.64|701.14|700.64|700.84|700.34|0
1616969400000|2021-03-28 22:10:00|701.04|700.54|701.14|700.64|701.34|700.84|700.94|700.44|0
1616969700000|2021-03-28 22:15:00|701.04|700.54|700.94|700.44|701.04|700.54|700.84|700.34|0
1616970000000|2021-03-28 22:20:00|700.84|700.34|700.74|700.24|700.94|700.44|700.64|700.14|0
1616970300000|2021-03-28 22:25:00|700.84|700.34|701.04|700.54|701.04|700.54|700.84|700.34|0
1616970600000|2021-03-28 22:30:00|700.94|700.44|700.94|700.44|701.04|700.54|700.94|700.44|0
1616970900000|2021-03-28 22:35:00|701.04|700.54|700.74|700.24|701.04|700.54|700.74|700.24|0
1616971200000|2021-03-28 22:40:00|700.84|700.34|701.24|700.74|701.24|700.74|700.84|700.34|0
1616971500000|2021-03-28 22:45:00|701.34|700.84|701.14|700.64|701.34|700.84|701.04|700.54|0
1616971800000|2021-03-28 22:50:00|701.04|700.54|701.14|700.64|701.14|700.64|700.94|700.44|0
1616972100000|2021-03-28 22:55:00|701.04|700.54|700.94|700.44|701.04|700.54|700.94|700.44|0
1616972400000|2021-03-28 23:00:00|701.04|700.54|700.84|700.34|701.04|700.54|700.74|700.24|0
1616972700000|2021-03-28 23:05:00|700.74|700.24|700.74|700.24|700.84|700.34|700.64|700.14|0
1616973000000|2021-03-28 23:10:00|700.64|700.14|700.64|700.14|700.64|700.14|700.54|700.04|0
1616973300000|2021-03-28 23:15:00|700.74|700.24|700.64|700.14|700.84|700.34|700.64|700.14|0
1616973600000|2021-03-28 23:20:00|700.54|700.04|700.54|700.04|700.54|700.04|700.54|700.04|0
1616973900000|2021-03-28 23:25:00|700.64|700.14|700.34|699.84|700.64|700.14|700.34|699.84|0
1616974200000|2021-03-28 23:30:00|700.24|699.74|700.44|699.94|700.44|699.94|700.24|699.74|0
1616974500000|2021-03-28 23:35:00|700.54|700.04|700.34|699.84|700.54|700.04|700.34|699.84|0
1616974800000|2021-03-28 23:40:00|700.44|699.94|700.34|699.84|700.44|699.94|700.34|699.84|0
1616975100000|2021-03-28 23:45:00|700.24|699.74|700.24|699.74|700.34|699.84|700.14|699.64|0
1616975400000|2021-03-28 23:50:00|700.14|699.64|700.34|699.84|700.34|699.84|700.14|699.64|0
1616975700000|2021-03-28 23:55:00|700.44|699.94|700.14|699.64|700.44|699.94|700.14|699.64|0
1616976000000|2021-03-29 00:00:00|700.24|699.74|700.04|699.54|700.24|699.74|699.84|699.34|0
1616976300000|2021-03-29 00:05:00|699.94|699.44|699.84|699.34|700.04|699.54|699.84|699.34|0
1616976600000|2021-03-29 00:10:00|699.74|699.24|699.94|699.44|699.94|699.44|699.64|699.14|0
1616976900000|2021-03-29 00:15:00|699.84|699.34|699.34|698.84|700.14|699.64|698.74|698.24|0
1616977200000|2021-03-29 00:20:00|699.44|698.94|699.24|698.74|699.64|699.14|699.14|698.64|0
1616977500000|2021-03-29 00:25:00|699.14|698.64|699.04|698.54|699.24|698.74|698.94|698.44|0
1616977800000|2021-03-29 00:30:00|698.94|698.44|699.24|698.74|699.24|698.74|698.94|698.44|0
1616978100000|2021-03-29 00:35:00|699.34|698.84|699.24|698.74|699.44|698.94|699.24|698.74|0
1616978400000|2021-03-29 00:40:00|699.14|698.64|699.14|698.64|699.24|698.74|699.04|698.54|0
1616978700000|2021-03-29 00:45:00|699.04|698.54|699.14|698.64|699.24|698.74|698.94|698.44|0
1616979000000|2021-03-29 00:50:00|699.04|698.54|698.74|698.24|699.04|698.54|698.64|698.14|0
1616979300000|2021-03-29 00:55:00|698.84|698.34|698.94|698.44|698.94|698.44|698.74|698.24|0
1616979600000|2021-03-29 01:00:00|698.84|698.34|698.94|698.44|698.94|698.44|698.64|698.14|0
1616979900000|2021-03-29 01:05:00|698.84|698.34|698.84|698.34|698.94|698.44|698.64|698.14|0
1616980200000|2021-03-29 01:10:00|698.74|698.24|698.64|698.14|698.94|698.44|698.64|698.14|0
1616980500000|2021-03-29 01:15:00|698.74|698.24|698.64|698.14|698.74|698.24|698.24|697.74|0
1616980800000|2021-03-29 01:20:00|698.54|698.04|698.44|697.94|698.54|698.04|698.24|697.74|0
1616981100000|2021-03-29 01:25:00|698.54|698.04|698.54|698.04|698.64|698.14|698.44|697.94|0
1616981400000|2021-03-29 01:30:00|698.64|698.14|698.44|697.94|698.64|698.14|698.34|697.84|0
1616981700000|2021-03-29 01:35:00|698.34|697.84|698.04|697.54|698.34|697.84|698.04|697.54|0
1616982000000|2021-03-29 01:40:00|697.94|697.44|698.54|698.04|698.54|698.04|697.94|697.44|0
1616982300000|2021-03-29 01:45:00|698.44|697.94|698.84|698.34|698.84|698.34|698.34|697.84|0
1616982600000|2021-03-29 01:50:00|698.74|698.24|698.54|698.04|698.84|698.34|698.54|698.04|0
1616982900000|2021-03-29 01:55:00|698.64|698.14|698.84|698.34|698.84|698.34|698.54|698.04|0
1616983200000|2021-03-29 02:00:00|698.74|698.24|699.04|698.54|699.04|698.54|698.54|698.04|0
1616983500000|2021-03-29 02:05:00|698.94|698.44|699.54|699.04|699.54|699.04|698.84|698.34|0
1616983800000|2021-03-29 02:10:00|699.64|699.14|699.34|698.84|699.74|699.24|699.34|698.84|0
1616984100000|2021-03-29 02:15:00|699.24|698.74|699.24|698.74|699.24|698.74|699.24|698.74|0
1616984400000|2021-03-29 02:20:00|699.34|698.84|699.34|698.84|699.54|699.04|699.34|698.84|0
1616984700000|2021-03-29 02:25:00|699.44|698.94|699.24|698.74|699.54|699.04|699.24|698.74|0
1616985000000|2021-03-29 02:30:00|699.34|698.84|699.14|698.64|699.34|698.84|699.04|698.54|0
1616985300000|2021-03-29 02:35:00|699.04|698.54|699.14|698.64|699.14|698.64|699.04|698.54|0
1616985600000|2021-03-29 02:40:00|699.24|698.74|699.34|698.84|699.34|698.84|699.14|698.64|0
1616985900000|2021-03-29 02:45:00|699.24|698.74|699.24|698.74|699.24|698.74|699.04|698.54|0
1616986200000|2021-03-29 02:50:00|699.14|698.64|699.04|698.54|699.24|698.74|699.04|698.54|0
1616986500000|2021-03-29 02:55:00|698.94|698.44|699.04|698.54|699.04|698.54|698.84|698.34|0
1616986800000|2021-03-29 03:00:00|698.94|698.44|698.84|698.34|699.04|698.54|698.84|698.34|0
1616987400000|2021-03-29 03:10:00|698.94|698.44|698.34|697.84|699.04|698.54|698.34|697.84|0
1616987700000|2021-03-29 03:15:00|698.44|697.94|698.64|698.14|698.74|698.24|698.44|697.94|0
1616988000000|2021-03-29 03:20:00|698.74|698.24|698.64|698.14|698.84|698.34|698.64|698.14|0
1616988300000|2021-03-29 03:25:00|698.74|698.24|698.84|698.34|698.84|698.34|698.64|698.14|0
1616988600000|2021-03-29 03:30:00|698.74|698.24|698.74|698.24|698.84|698.34|698.54|698.04|0
1616988900000|2021-03-29 03:35:00|698.64|698.14|698.74|698.24|698.84|698.34|698.64|698.14|0
1616989200000|2021-03-29 03:40:00|698.84|698.34|699.04|698.54|699.04|698.54|698.74|698.24|0
1616989500000|2021-03-29 03:45:00|698.94|698.44|698.84|698.34|699.04|698.54|698.84|698.34|0
1616989800000|2021-03-29 03:50:00|698.94|698.44|699.24|698.74|699.34|698.84|698.94|698.44|0
1616990100000|2021-03-29 03:55:00|699.14|698.64|699.34|698.84|699.34|698.84|699.04|698.54|0
1616990400000|2021-03-29 04:00:00|699.24|698.74|699.24|698.74|699.34|698.84|699.24|698.74|0
1616990700000|2021-03-29 04:05:00|699.34|698.84|698.84|698.34|699.34|698.84|698.64|698.14|0
1616991000000|2021-03-29 04:10:00|698.94|698.44|698.84|698.34|698.94|698.44|698.84|698.34|0
1616991300000|2021-03-29 04:15:00|698.74|698.24|698.74|698.24|698.84|698.34|698.74|698.24|0
1616991600000|2021-03-29 04:20:00|698.64|698.14|698.74|698.24|698.74|698.24|698.54|698.04|0
1616991900000|2021-03-29 04:25:00|698.64|698.14|698.54|698.04|698.74|698.24|698.54|698.04|0
1616992200000|2021-03-29 04:30:00|698.44|697.94|698.84|698.34|698.84|698.34|698.34|697.84|0
1616992500000|2021-03-29 04:35:00|698.74|698.24|698.74|698.24|698.84|698.34|698.64|698.14|0
1616992800000|2021-03-29 04:40:00|698.64|698.14|698.74|698.24|698.74|698.24|698.64|698.14|0
1616993100000|2021-03-29 04:45:00|698.64|698.14|698.84|698.34|698.84|698.34|698.64|698.14|0
1616993400000|2021-03-29 04:50:00|698.64|698.14|698.84|698.34|698.84|698.34|698.64|698.14|0
1616993700000|2021-03-29 04:55:00|698.74|698.24|698.84|698.34|698.84|698.34|698.74|698.24|0
1616994000000|2021-03-29 05:00:00|698.74|698.24|698.34|697.84|698.84|698.34|698.34|697.84|0
1616994300000|2021-03-29 05:05:00|698.44|697.94|698.04|697.54|698.54|698.04|697.84|697.34|0
1616994600000|2021-03-29 05:10:00|697.94|697.44|697.04|696.54|697.94|697.44|696.84|696.34|0
1616994900000|2021-03-29 05:15:00|697.14|696.64|696.84|696.34|697.24|696.74|696.84|696.34|0
1616995200000|2021-03-29 05:20:00|696.74|696.24|697.04|696.54|697.14|696.64|696.54|696.04|0
1616995500000|2021-03-29 05:25:00|697.14|696.64|697.24|696.74|697.34|696.84|697.04|696.54|0
1616995800000|2021-03-29 05:30:00|697.34|696.84|697.54|697.04|697.54|697.04|697.34|696.84|0
1616996100000|2021-03-29 05:35:00|697.44|696.94|697.04|696.54|697.44|696.94|697.04|696.54|0
1616996400000|2021-03-29 05:40:00|696.84|696.34|697.34|696.84|697.34|696.84|696.64|696.14|0
1616996700000|2021-03-29 05:45:00|697.44|696.94|697.34|696.84|697.44|696.94|697.14|696.64|0
1616997000000|2021-03-29 05:50:00|697.44|696.94|697.94|697.44|698.14|697.64|697.44|696.94|0
1616997300000|2021-03-29 05:55:00|698.04|697.54|697.94|697.44|698.24|697.74|697.74|697.24|0
1616997600000|2021-03-29 06:00:00|698.14|697.84|698.54|698.24|699.24|698.94|698.14|697.84|310
1616997900000|2021-03-29 06:05:00|698.44|698.14|698.44|698.14|698.54|698.24|697.54|697.24|222
1616998200000|2021-03-29 06:10:00|698.34|698.04|697.84|697.54|698.44|698.14|697.74|697.44|54
1616998500000|2021-03-29 06:15:00|697.94|697.64|698.84|698.54|698.84|698.54|697.84|697.54|60
1616998800000|2021-03-29 06:20:00|698.94|698.64|698.94|698.64|699.44|699.14|698.84|698.54|84
1616999100000|2021-03-29 06:25:00|699.04|698.74|699.14|698.84|699.24|698.94|698.84|698.54|62
1616999400000|2021-03-29 06:30:00|699.24|698.94|699.54|699.24|699.54|699.24|699.24|698.94|35
1616999700000|2021-03-29 06:35:00|699.44|699.14|699.54|699.24|699.54|699.24|699.24|698.94|36
1617000000000|2021-03-29 06:40:00|699.64|699.34|700.34|700.04|700.34|700.04|699.54|699.24|57
1617000300000|2021-03-29 06:45:00|700.44|700.14|700.74|700.44|700.84|700.54|700.34|700.04|92
1617000600000|2021-03-29 06:50:00|700.84|700.54|701.34|701.04|701.54|701.24|700.74|700.44|113
1617000900000|2021-03-29 06:55:00|701.24|700.94|700.44|700.14|701.24|700.94|700.44|700.14|175
1617001200000|2021-03-29 07:00:00|700.34|700.24|699.74|699.64|700.64|700.54|698.04|697.94|1240
1617001500000|2021-03-29 07:05:00|699.64|699.54|700.14|700.04|700.34|700.24|698.84|698.74|570
1617001800000|2021-03-29 07:10:00|700.04|699.94|700.44|700.34|700.54|700.44|699.84|699.74|302
1617002100000|2021-03-29 07:15:00|700.34|700.24|699.44|699.34|700.54|700.44|699.14|699.04|255
1617002400000|2021-03-29 07:20:00|699.34|699.24|699.14|699.04|699.84|699.74|698.84|698.74|266
1617002700000|2021-03-29 07:25:00|699.04|698.94|698.84|698.74|699.14|699.04|698.64|698.54|217
1617003000000|2021-03-29 07:30:00|698.94|698.84|698.64|698.54|699.14|699.04|698.54|698.44|218
1617003300000|2021-03-29 07:35:00|698.54|698.44|698.94|698.84|699.04|698.94|698.44|698.34|167
1617003600000|2021-03-29 07:40:00|698.89|698.79|698.69|698.59|698.89|698.79|698.39|698.29|207
1617003900000|2021-03-29 07:45:00|698.79|698.69|698.69|698.59|698.79|698.69|698.09|697.99|217
1617004200000|2021-03-29 07:50:00|698.79|698.69|698.59|698.49|698.89|698.79|698.49|698.39|143
1617004500000|2021-03-29 07:55:00|698.49|698.39|698.09|697.99|698.59|698.49|697.89|697.79|101
1617004800000|2021-03-29 08:00:00|697.99|697.89|697.69|697.59|698.09|697.99|697.39|697.29|189
1617005100000|2021-03-29 08:05:00|697.59|697.49|697.19|697.09|697.59|697.49|697.09|696.99|116
1617005400000|2021-03-29 08:10:00|697.09|696.99|697.29|697.19|697.39|697.29|697.09|696.99|146
1617005700000|2021-03-29 08:15:00|697.19|697.09|696.89|696.79|697.49|697.39|696.89|696.79|234
1617006000000|2021-03-29 08:20:00|696.99|696.89|697.29|697.19|697.69|697.59|696.89|696.79|180
1617006300000|2021-03-29 08:25:00|697.39|697.29|697.89|697.79|697.99|697.89|697.39|697.29|105
1617006600000|2021-03-29 08:30:00|697.99|697.89|697.59|697.49|697.99|697.89|697.59|697.49|133
1617006900000|2021-03-29 08:35:00|697.69|697.59|697.39|697.29|697.79|697.69|697.09|696.99|90
1617007200000|2021-03-29 08:40:00|697.29|697.19|697.89|697.79|697.99|697.89|697.29|697.19|63
1617007500000|2021-03-29 08:45:00|697.99|697.89|698.29|698.19|698.39|698.29|697.59|697.49|104
1617007800000|2021-03-29 08:50:00|698.39|698.29|698.29|698.19|698.49|698.39|698.19|698.09|126
1617008100000|2021-03-29 08:55:00|698.19|698.09|697.79|697.69|698.19|698.09|697.79|697.69|105
1617008400000|2021-03-29 09:00:00|697.89|697.79|697.99|697.89|698.09|697.99|697.59|697.49|66
1617008700000|2021-03-29 09:05:00|698.09|697.99|698.59|698.49|698.69|698.59|697.99|697.89|73
1617009000000|2021-03-29 09:10:00|698.49|698.39|698.69|698.59|698.89|698.79|698.29|698.19|175
1617009300000|2021-03-29 09:15:00|698.59|698.49|698.49|698.39|698.69|698.59|698.29|698.19|72
1617009600000|2021-03-29 09:20:00|698.59|698.49|698.69|698.59|698.89|698.79|698.19|698.09|100
1617009900000|2021-03-29 09:25:00|698.79|698.69|698.39|698.29|698.79|698.69|698.39|698.29|49
1617010200000|2021-03-29 09:30:00|698.29|698.19|698.79|698.69|698.79|698.69|698.29|698.19|111
1617010500000|2021-03-29 09:35:00|698.89|698.79|698.99|698.89|698.99|698.89|698.49|698.39|49
1617010800000|2021-03-29 09:40:00|698.89|698.79|698.99|698.89|698.99|698.89|698.89|698.79|58
1617011100000|2021-03-29 09:45:00|698.89|698.79|699.29|699.19|699.29|699.19|698.89|698.79|55
1617011400000|2021-03-29 09:50:00|699.19|699.09|699.79|699.69|699.89|699.79|699.19|699.09|177
1617011700000|2021-03-29 09:55:00|699.89|699.79|700.39|700.29|700.39|700.29|699.79|699.69|137
1617012000000|2021-03-29 10:00:00|700.29|700.19|700.19|700.09|700.39|700.29|700.09|699.99|130
1617012300000|2021-03-29 10:05:00|700.29|700.19|700.39|700.29|700.49|700.39|699.99|699.89|110
1617012600000|2021-03-29 10:10:00|700.29|700.19|700.49|700.39|700.59|700.49|699.89|699.79|100
1617012900000|2021-03-29 10:15:00|700.59|700.49|700.29|700.19|700.59|700.49|700.09|699.99|87
1617013200000|2021-03-29 10:20:00|700.19|700.09|699.89|699.79|700.29|700.19|699.79|699.69|87
1617013500000|2021-03-29 10:25:00|699.99|699.89|700.19|700.09|700.29|700.19|699.89|699.79|65
1617013800000|2021-03-29 10:30:00|700.09|699.99|700.09|699.99|700.19|700.09|699.79|699.69|104
1617014100000|2021-03-29 10:35:00|700.19|700.09|700.19|700.09|700.29|700.19|700.09|699.99|67
1617014400000|2021-03-29 10:40:00|700.09|699.99|700.49|700.39|700.49|700.39|700.09|699.99|52
1617014700000|2021-03-29 10:45:00|700.39|700.29|700.49|700.39|700.59|700.49|700.39|700.29|70
1617015000000|2021-03-29 10:50:00|700.59|700.49|700.69|700.59|700.69|700.59|700.49|700.39|79
1617015300000|2021-03-29 10:55:00|700.79|700.69|700.39|700.29|700.79|700.69|700.39|700.29|84
1617015600000|2021-03-29 11:00:00|700.49|700.39|700.79|700.69|700.89|700.79|700.39|700.29|111
1617015900000|2021-03-29 11:05:00|700.69|700.59|700.69|700.59|700.79|700.69|700.59|700.49|59
1617016200000|2021-03-29 11:10:00|700.79|700.69|700.59|700.49|700.79|700.69|700.49|700.39|58
1617016500000|2021-03-29 11:15:00|700.49|700.39|700.39|700.29|700.69|700.59|700.29|700.19|39
1617016800000|2021-03-29 11:20:00|700.29|700.19|700.29|700.19|700.29|700.19|700.19|700.09|31
1617017100000|2021-03-29 11:25:00|700.19|700.09|700.19|700.09|700.49|700.39|700.09|699.99|70
1617017400000|2021-03-29 11:30:00|700.09|699.99|700.39|700.29|700.49|700.39|700.09|699.99|47
1617017700000|2021-03-29 11:35:00|700.49|700.39|700.19|700.09|700.59|700.49|700.09|699.99|64
1617018000000|2021-03-29 11:40:00|700.22|700.12|700.42|700.32|700.52|700.42|700.22|700.12|23
1617018300000|2021-03-29 11:45:00|700.52|700.42|700.62|700.52|700.62|700.52|700.22|700.12|65
1617018600000|2021-03-29 11:50:00|700.52|700.42|700.32|700.22|700.62|700.52|700.32|700.22|64
1617018900000|2021-03-29 11:55:00|700.42|700.32|700.12|700.02|700.42|700.32|700.02|699.92|95
1617019200000|2021-03-29 12:00:00|700.22|700.12|700.12|700.02|700.32|700.22|700.02|699.92|71
1617019500000|2021-03-29 12:05:00|700.22|700.12|700.02|699.92|700.22|700.12|699.92|699.82|49
1617019800000|2021-03-29 12:10:00|699.92|699.82|699.82|699.72|699.92|699.82|699.72|699.62|65
1617020100000|2021-03-29 12:15:00|699.72|699.62|699.22|699.12|699.82|699.72|699.12|699.02|151
1617020400000|2021-03-29 12:20:00|699.32|699.22|699.12|699.02|699.32|699.22|699.02|698.92|107
1617020700000|2021-03-29 12:25:00|699.22|699.12|698.92|698.82|699.22|699.12|698.82|698.72|64
1617021000000|2021-03-29 12:30:00|698.82|698.72|698.72|698.62|698.82|698.72|698.62|698.52|86
1617021300000|2021-03-29 12:35:00|698.82|698.72|698.42|698.32|698.82|698.72|698.22|698.12|95
1617021600000|2021-03-29 12:40:00|698.32|698.22|698.52|698.42|698.52|698.42|698.22|698.12|59
1617021900000|2021-03-29 12:45:00|698.42|698.32|698.42|698.32|698.52|698.42|698.32|698.22|59
1617022200000|2021-03-29 12:50:00|698.52|698.42|698.22|698.12|698.62|698.52|698.22|698.12|83
1617022500000|2021-03-29 12:55:00|698.32|698.22|698.32|698.22|698.42|698.32|698.22|698.12|46
1617022800000|2021-03-29 13:00:00|698.42|698.32|698.22|698.12|698.42|698.32|698.02|697.92|74
1617023100000|2021-03-29 13:05:00|698.32|698.22|698.12|698.02|698.32|698.22|697.92|697.82|100
1617023400000|2021-03-29 13:10:00|698.22|698.12|697.82|697.72|698.22|698.12|697.82|697.72|118
1617023700000|2021-03-29 13:15:00|697.72|697.62|697.82|697.72|697.82|697.72|697.62|697.52|107
1617024000000|2021-03-29 13:20:00|697.72|697.62|698.12|698.02|698.12|698.02|697.72|697.62|107
1617024300000|2021-03-29 13:25:00|698.02|697.92|698.62|698.52|698.62|698.52|698.02|697.92|154
1617024600000|2021-03-29 13:30:00|698.72|698.62|699.32|699.22|699.32|699.22|698.32|698.22|461
1617024900000|2021-03-29 13:35:00|699.42|699.32|699.52|699.42|699.82|699.72|699.12|699.02|255
1617025200000|2021-03-29 13:40:00|699.42|699.32|698.92|698.82|699.52|699.42|698.82|698.72|242
1617025500000|2021-03-29 13:45:00|699.02|698.92|698.32|698.22|699.22|699.12|698.12|698.02|274
1617025800000|2021-03-29 13:50:00|698.22|698.12|698.12|698.02|698.52|698.42|697.92|697.82|174
1617026100000|2021-03-29 13:55:00|698.02|697.92|698.12|698.02|698.32|698.22|697.82|697.72|167
1617026400000|2021-03-29 14:00:00|698.02|697.92|699.22|699.12|699.22|699.12|697.62|697.52|379
1617026700000|2021-03-29 14:05:00|699.12|699.02|698.02|697.92|699.12|699.02|697.72|697.62|294
1617027000000|2021-03-29 14:10:00|698.04|697.94|698.84|698.74|699.34|699.24|697.94|697.84|237
1617027300000|2021-03-29 14:15:00|698.74|698.64|698.84|698.74|699.04|698.94|698.44|698.34|132
1617027600000|2021-03-29 14:20:00|698.74|698.64|698.14|698.04|698.84|698.74|697.94|697.84|224
1617027900000|2021-03-29 14:25:00|698.24|698.14|698.14|698.04|698.84|698.74|698.04|697.94|218
1617028200000|2021-03-29 14:30:00|698.04|697.94|698.24|698.14|698.74|698.64|697.94|697.84|175
1617028500000|2021-03-29 14:35:00|698.34|698.24|698.54|698.44|699.04|698.94|698.24|698.14|131
1617028800000|2021-03-29 14:40:00|698.44|698.34|698.24|698.14|698.64|698.54|698.24|698.14|115
1617029100000|2021-03-29 14:45:00|698.34|698.24|698.34|698.24|698.64|698.54|697.94|697.84|118
1617029400000|2021-03-29 14:50:00|698.24|698.14|698.34|698.24|698.64|698.54|698.24|698.14|217
1617029700000|2021-03-29 14:55:00|698.24|698.14|698.24|698.14|698.64|698.54|698.24|698.14|169
1617030000000|2021-03-29 15:00:00|698.14|698.04|698.44|698.34|698.44|698.34|697.94|697.84|209
1617030300000|2021-03-29 15:05:00|698.34|698.24|698.44|698.34|698.44|698.34|698.04|697.94|202
1617030600000|2021-03-29 15:10:00|698.34|698.24|698.04|697.94|698.54|698.44|697.74|697.64|178
1617030900000|2021-03-29 15:15:00|697.94|697.84|697.94|697.84|698.14|698.04|697.84|697.74|215
1617031200000|2021-03-29 15:20:00|697.84|697.74|697.84|697.74|698.04|697.94|697.64|697.54|241
1617031500000|2021-03-29 15:25:00|697.94|697.84|698.84|698.74|698.84|698.74|697.74|697.64|638
1617031800000|2021-03-29 15:30:00|698.94|698.64|698.04|697.74|699.04|698.74|697.94|697.64|1221
1617032100000|2021-03-29 15:35:00|698.14|697.84|697.74|697.44|698.14|697.84|697.54|697.24|484
1617032400000|2021-03-29 15:40:00|697.84|697.54|698.34|698.04|698.44|698.14|697.74|697.44|98
1617032700000|2021-03-29 15:45:00|698.24|697.94|698.44|698.14|698.64|698.34|698.14|697.84|89
1617033000000|2021-03-29 15:50:00|698.54|698.24|699.24|698.94|699.24|698.94|698.44|698.14|98
1617033300000|2021-03-29 15:55:00|699.14|698.84|699.14|698.84|699.44|699.14|699.04|698.74|34
1617033600000|2021-03-29 16:00:00|699.04|698.74|699.14|698.84|699.44|699.14|699.04|698.74|24
1617033900000|2021-03-29 16:05:00|699.04|698.74|698.54|698.24|699.14|698.84|698.24|697.94|44
1617034200000|2021-03-29 16:10:00|698.64|698.34|698.44|698.14|698.64|698.34|698.24|697.94|64
1617034500000|2021-03-29 16:15:00|698.34|698.04|698.54|698.24|698.54|698.24|698.04|697.74|82
1617034800000|2021-03-29 16:20:00|698.64|698.34|698.84|698.54|698.84|698.54|698.54|698.24|34
1617035100000|2021-03-29 16:25:00|698.74|698.44|699.64|699.34|699.64|699.34|698.74|698.44|78
1617035400000|2021-03-29 16:30:00|699.54|699.24|699.94|699.64|700.04|699.74|699.34|699.04|27
1617035700000|2021-03-29 16:35:00|700.04|699.74|700.14|699.84|700.34|700.04|699.94|699.64|26
1617036000000|2021-03-29 16:40:00|700.04|699.74|700.64|700.34|700.74|700.44|699.94|699.64|44
1617036300000|2021-03-29 16:45:00|700.54|700.24|700.44|700.14|700.64|700.34|700.34|700.04|21
1617036600000|2021-03-29 16:50:00|700.54|700.24|701.04|700.74|701.04|700.74|700.34|700.04|32
1617036900000|2021-03-29 16:55:00|700.94|700.64|701.04|700.74|701.24|700.94|700.94|700.64|23
1617037200000|2021-03-29 17:00:00|701.14|700.84|701.44|701.14|701.54|701.24|700.94|700.64|58
1617037500000|2021-03-29 17:05:00|701.54|701.24|701.14|700.84|701.74|701.44|701.14|700.84|62
1617037800000|2021-03-29 17:10:00|701.24|700.94|701.14|700.84|701.54|701.24|701.04|700.74|29
1617038100000|2021-03-29 17:15:00|701.24|700.94|700.94|700.64|701.34|701.04|700.94|700.64|32
1617038400000|2021-03-29 17:20:00|700.84|700.54|700.84|700.54|701.04|700.74|700.74|700.44|14
1617038700000|2021-03-29 17:25:00|700.94|700.64|700.54|700.24|701.04|700.74|700.44|700.14|18
1617039000000|2021-03-29 17:30:00|700.64|700.34|701.54|701.24|701.54|701.24|700.44|700.14|21
1617039300000|2021-03-29 17:35:00|701.44|701.14|701.04|700.74|701.54|701.24|700.94|700.64|17
1617039600000|2021-03-29 17:40:00|700.94|700.64|700.74|700.44|701.04|700.74|700.74|700.44|6
1617039900000|2021-03-29 17:45:00|700.64|700.34|700.94|700.64|701.24|700.94|700.54|700.24|12
1617040200000|2021-03-29 17:50:00|701.04|700.74|700.94|700.64|701.34|701.04|700.84|700.54|10
1617040500000|2021-03-29 17:55:00|700.84|700.54|700.54|700.24|700.94|700.64|700.44|700.14|30
1617040800000|2021-03-29 18:00:00|700.64|700.34|700.34|700.04|700.64|700.34|700.14|699.84|43
1617041100000|2021-03-29 18:05:00|700.44|700.14|700.74|700.44|700.74|700.44|700.34|700.04|11
1617041400000|2021-03-29 18:10:00|700.64|700.34|700.74|700.44|700.74|700.44|700.04|699.74|21
1617041700000|2021-03-29 18:15:00|700.64|700.34|700.14|699.84|700.74|700.44|700.14|699.84|11
1617042000000|2021-03-29 18:20:00|700.24|699.94|700.44|700.14|700.44|700.14|700.04|699.74|21
1617042300000|2021-03-29 18:25:00|700.34|700.04|700.24|699.94|700.44|700.14|700.14|699.84|14
1617042600000|2021-03-29 18:30:00|700.34|700.04|699.64|699.34|700.34|700.04|699.54|699.24|36
1617042900000|2021-03-29 18:35:00|699.74|699.44|699.44|699.14|699.84|699.54|699.34|699.04|43
1617043200000|2021-03-29 18:40:00|699.54|699.24|699.74|699.44|699.84|699.54|699.44|699.14|20
1617043500000|2021-03-29 18:45:00|699.64|699.34|699.94|699.64|700.54|700.24|699.64|699.34|36
1617043800000|2021-03-29 18:50:00|700.04|699.74|700.04|699.74|700.14|699.84|699.64|699.34|51
1617044100000|2021-03-29 18:55:00|699.94|699.64|699.74|699.44|700.04|699.74|699.44|699.14|28
1617044400000|2021-03-29 19:00:00|699.84|699.54|700.34|700.04|700.44|700.14|699.74|699.44|17
1617044700000|2021-03-29 19:05:00|700.44|700.14|700.44|700.14|700.54|700.24|700.24|699.94|8
1617045000000|2021-03-29 19:10:00|700.34|700.04|700.54|700.24|700.64|700.34|700.24|699.94|7
1617045300000|2021-03-29 19:15:00|700.64|700.34|700.64|700.34|700.84|700.54|700.64|700.34|5
1617045600000|2021-03-29 19:20:00|700.74|700.44|701.04|700.74|701.04|700.74|700.54|700.24|21
1617045900000|2021-03-29 19:25:00|701.14|700.84|701.24|700.94|701.34|701.04|700.84|700.54|28
1617046200000|2021-03-29 19:30:00|701.14|700.84|701.04|700.74|701.34|701.04|701.04|700.74|13
1617046500000|2021-03-29 19:35:00|701.14|700.84|701.24|700.94|701.44|701.14|701.14|700.84|11
1617046800000|2021-03-29 19:40:00|701.34|701.04|700.54|700.24|701.34|701.04|700.54|700.24|15
1617047100000|2021-03-29 19:45:00|700.64|700.34|700.54|700.24|701.24|700.94|700.44|700.14|30
1617047400000|2021-03-29 19:50:00|700.44|700.14|700.34|700.04|700.74|700.44|700.24|699.94|71
1617047700000|2021-03-29 19:55:00|700.24|699.94|700.54|700.24|700.74|700.44|700.14|699.84|61
1617048000000|2021-03-29 20:00:00|700.64|700.14|700.94|700.44|701.14|700.64|700.64|700.14|0
1617048300000|2021-03-29 20:05:00|701.04|700.54|701.24|700.74|701.34|700.84|700.94|700.44|0
1617048600000|2021-03-29 20:10:00|701.34|700.84|701.44|700.94|701.54|701.04|701.24|700.74|0
1617048900000|2021-03-29 20:15:00|701.54|701.04|701.44|700.94|701.54|701.04|701.44|700.94|0
1617049200000|2021-03-29 20:20:00|701.54|701.04|701.54|701.04|701.54|701.04|701.44|700.94|0
1617049800000|2021-03-29 20:30:00|701.44|700.94|701.24|700.74|701.44|700.94|701.24|700.74|0
1617050100000|2021-03-29 20:35:00|701.34|700.84|701.34|700.84|701.44|700.94|701.24|700.74|0
1617050400000|2021-03-29 20:40:00|701.24|700.74|701.24|700.74|701.34|700.84|701.24|700.74|0
1617050700000|2021-03-29 20:45:00|701.34|700.84|701.24|700.74|701.34|700.84|701.24|700.74|0
1617051000000|2021-03-29 20:50:00|701.34|700.84|701.24|700.74|701.34|700.84|701.14|700.64|0
1617051300000|2021-03-29 20:55:00|701.14|700.64|701.24|700.74|701.24|700.74|701.14|700.64|0
1617051900000|2021-03-29 21:05:00|701.14|700.64|701.24|700.74|701.24|700.74|701.14|700.64|0
1617052200000|2021-03-29 21:10:00|701.14|700.64|701.14|700.64|701.24|700.74|701.14|700.64|0
1617052500000|2021-03-29 21:15:00|701.24|700.74|701.14|700.64|701.24|700.74|701.14|700.64|0
1617052800000|2021-03-29 21:20:00|701.24|700.74|701.24|700.74|701.24|700.74|701.14|700.64|0
1617053100000|2021-03-29 21:25:00|701.34|700.84|701.54|701.04|701.54|701.04|701.24|700.74|0
1617053400000|2021-03-29 21:30:00|701.44|700.94|701.44|700.94|701.54|701.04|701.44|700.94|0
1617054000000|2021-03-29 21:40:00|701.54|701.04|701.54|701.04|701.54|701.04|701.54|701.04|0
1617054300000|2021-03-29 21:45:00|701.44|700.94|701.54|701.04|701.54|701.04|701.44|700.94|0
1617054600000|2021-03-29 21:50:00|701.44|700.94|701.44|700.94|701.44|700.94|701.44|700.94|0
1617055200000|2021-03-29 22:00:00|701.54|701.04|701.84|701.34|701.84|701.34|701.44|700.94|0
1617055500000|2021-03-29 22:05:00|701.74|701.24|701.84|701.34|701.84|701.34|701.64|701.14|0
1617055800000|2021-03-29 22:10:00|701.94|701.44|701.94|701.44|701.94|701.44|701.84|701.34|0
1617056100000|2021-03-29 22:15:00|702.04|701.54|702.04|701.54|702.04|701.54|701.94|701.44|0
1617056400000|2021-03-29 22:20:00|701.94|701.44|702.04|701.54|702.04|701.54|701.84|701.34|0
1617056700000|2021-03-29 22:25:00|701.94|701.44|701.94|701.44|701.94|701.44|701.84|701.34|0
1617057000000|2021-03-29 22:30:00|702.04|701.54|701.84|701.34|702.04|701.54|701.84|701.34|0
1617057300000|2021-03-29 22:35:00|701.74|701.24|701.84|701.34|701.84|701.34|701.74|701.24|0
1617057600000|2021-03-29 22:40:00|701.74|701.24|701.74|701.24|701.74|701.24|701.64|701.14|0
1617057900000|2021-03-29 22:45:00|701.64|701.14|701.74|701.24|701.74|701.24|701.64|701.14|0
1617058200000|2021-03-29 22:50:00|701.84|701.34|701.74|701.24|701.84|701.34|701.74|701.24|0
1617058500000|2021-03-29 22:55:00|701.64|701.14|701.54|701.04|701.74|701.24|701.54|701.04|0
1617058800000|2021-03-29 23:00:00|701.64|701.14|701.54|701.04|701.74|701.24|701.54|701.04|0
1617059100000|2021-03-29 23:05:00|701.44|700.94|701.44|700.94|701.54|701.04|701.44|700.94|0
1617059400000|2021-03-29 23:10:00|701.34|700.84|701.44|700.94|701.44|700.94|701.34|700.84|0
1617059700000|2021-03-29 23:15:00|701.54|701.04|701.64|701.14|701.64|701.14|701.54|701.04|0
1617060000000|2021-03-29 23:20:00|701.54|701.04|701.34|700.84|701.64|701.14|701.24|700.74|0
1617060300000|2021-03-29 23:25:00|701.44|700.94|701.44|700.94|701.54|701.04|701.44|700.94|0
1617060600000|2021-03-29 23:30:00|701.34|700.84|701.44|700.94|701.54|701.04|701.34|700.84|0
1617060900000|2021-03-29 23:35:00|701.34|700.84|701.44|700.94|701.44|700.94|701.34|700.84|0
1617061200000|2021-03-29 23:40:00|701.34|700.84|701.44|700.94|701.44|700.94|701.34|700.84|0
1617061500000|2021-03-29 23:45:00|701.54|701.04|701.74|701.24|701.74|701.24|701.54|701.04|0
1617061800000|2021-03-29 23:50:00|701.64|701.14|701.74|701.24|701.84|701.34|701.54|701.04|0
1617062100000|2021-03-29 23:55:00|701.64|701.14|701.74|701.24|701.84|701.34|701.64|701.14|0
1617062400000|2021-03-30 00:00:00|701.64|701.14|701.44|700.94|701.74|701.24|701.14|700.64|0
1617062700000|2021-03-30 00:05:00|701.54|701.04|700.94|700.44|701.64|701.14|700.74|700.24|0
1617063000000|2021-03-30 00:10:00|700.84|700.34|700.84|700.34|701.14|700.64|700.74|700.24|0
1617063300000|2021-03-30 00:15:00|700.74|700.24|701.04|700.54|701.14|700.64|700.54|700.04|0
1617063600000|2021-03-30 00:20:00|701.14|700.64|701.14|700.64|701.34|700.84|701.14|700.64|0
1617063900000|2021-03-30 00:25:00|701.04|700.54|700.84|700.34|701.04|700.54|700.64|700.14|0
1617064200000|2021-03-30 00:30:00|700.74|700.24|700.84|700.34|700.84|700.34|700.64|700.14|0
1617064500000|2021-03-30 00:35:00|700.94|700.44|700.84|700.34|701.04|700.54|700.84|700.34|0
1617064800000|2021-03-30 00:40:00|700.64|700.14|700.54|700.04|700.64|700.14|700.34|699.84|0
1617065100000|2021-03-30 00:45:00|700.44|699.94|700.34|699.84|700.54|700.04|700.14|699.64|0
1617065400000|2021-03-30 00:50:00|700.44|699.94|700.64|700.14|700.64|700.14|700.44|699.94|0
1617065700000|2021-03-30 00:55:00|700.54|700.04|700.64|700.14|700.64|700.14|700.44|699.94|0
1617066000000|2021-03-30 01:00:00|700.34|699.84|700.34|699.84|700.54|700.04|700.34|699.84|0
1617066300000|2021-03-30 01:05:00|700.44|699.94|700.24|699.74|700.54|700.04|700.14|699.64|0
1617066600000|2021-03-30 01:10:00|700.34|699.84|700.14|699.64|700.34|699.84|700.14|699.64|0
1617066900000|2021-03-30 01:15:00|700.24|699.74|700.14|699.64|700.34|699.84|700.14|699.64|0
1617067200000|2021-03-30 01:20:00|700.04|699.54|700.14|699.64|700.24|699.74|700.04|699.54|0
1617067500000|2021-03-30 01:25:00|700.24|699.74|700.24|699.74|700.34|699.84|700.04|699.54|0
1617067800000|2021-03-30 01:30:00|700.24|699.74|700.14|699.64|700.34|699.84|700.04|699.54|0
1617068100000|2021-03-30 01:35:00|700.24|699.74|699.94|699.44|700.34|699.84|699.94|699.44|0
1617068400000|2021-03-30 01:40:00|700.04|699.54|700.34|699.84|700.34|699.84|699.94|699.44|0
1617068700000|2021-03-30 01:45:00|700.24|699.74|700.04|699.54|700.24|699.74|700.04|699.54|0
1617069000000|2021-03-30 01:50:00|700.14|699.64|700.24|699.74|700.34|699.84|700.14|699.64|0
1617069300000|2021-03-30 01:55:00|700.14|699.64|700.24|699.74|700.34|699.84|700.14|699.64|0
1617069600000|2021-03-30 02:00:00|700.34|699.84|700.34|699.84|700.34|699.84|700.14|699.64|0
1617069900000|2021-03-30 02:05:00|700.24|699.74|700.14|699.64|700.34|699.84|700.14|699.64|0
1617070200000|2021-03-30 02:10:00|700.24|699.74|700.34|699.84|700.34|699.84|700.14|699.64|0
1617070500000|2021-03-30 02:15:00|700.44|699.94|700.64|700.14|700.64|700.14|700.44|699.94|0
1617070800000|2021-03-30 02:20:00|700.74|700.24|700.74|700.24|700.74|700.24|700.64|700.14|0
1617071100000|2021-03-30 02:25:00|700.64|700.14|700.84|700.34|700.94|700.44|700.64|700.14|0
1617071400000|2021-03-30 02:30:00|701.04|700.54|701.34|700.84|701.34|700.84|700.94|700.44|0
1617071700000|2021-03-30 02:35:00|701.24|700.74|701.34|700.84|701.34|700.84|701.14|700.64|0
1617072000000|2021-03-30 02:40:00|701.24|700.74|701.34|700.84|701.34|700.84|701.24|700.74|0
1617072300000|2021-03-30 02:45:00|701.24|700.74|700.94|700.44|701.34|700.84|700.94|700.44|0
1617072600000|2021-03-30 02:50:00|700.84|700.34|700.84|700.34|700.94|700.44|700.84|700.34|0
1617072900000|2021-03-30 02:55:00|700.74|700.24|700.44|699.94|700.74|700.24|700.44|699.94|0
1617073200000|2021-03-30 03:00:00|700.54|700.04|700.74|700.24|700.74|700.24|700.44|699.94|0
1617073500000|2021-03-30 03:05:00|700.84|700.34|700.94|700.44|700.94|700.44|700.84|700.34|0
1617073800000|2021-03-30 03:10:00|701.04|700.54|701.14|700.64|701.14|700.64|700.94|700.44|0
1617074100000|2021-03-30 03:15:00|701.24|700.74|701.44|700.94|701.54|701.04|701.24|700.74|0
1617074400000|2021-03-30 03:20:00|701.54|701.04|701.34|700.84|701.64|701.14|701.14|700.64|0
1617074700000|2021-03-30 03:25:00|701.24|700.74|701.34|700.84|701.34|700.84|701.14|700.64|0
1617075000000|2021-03-30 03:30:00|701.24|700.74|701.34|700.84|701.44|700.94|701.24|700.74|0
1617075300000|2021-03-30 03:35:00|701.44|700.94|701.44|700.94|701.64|701.14|701.34|700.84|0
1617075600000|2021-03-30 03:40:00|701.54|701.04|701.64|701.14|701.64|701.14|701.44|700.94|0
1617075900000|2021-03-30 03:45:00|701.54|701.04|701.64|701.14|701.64|701.14|701.44|700.94|0
1617076200000|2021-03-30 03:50:00|701.54|701.04|701.34|700.84|701.64|701.14|701.34|700.84|0
1617076500000|2021-03-30 03:55:00|701.44|700.94|701.54|701.04|701.54|701.04|701.34|700.84|0
1617076800000|2021-03-30 04:00:00|701.44|700.94|701.14|700.64|701.54|701.04|701.14|700.64|0
1617077100000|2021-03-30 04:05:00|701.04|700.54|701.04|700.54|701.14|700.64|701.04|700.54|0
1617077400000|2021-03-30 04:10:00|701.14|700.64|701.04|700.54|701.14|700.64|701.04|700.54|0
1617077700000|2021-03-30 04:15:00|701.14|700.64|701.14|700.64|701.14|700.64|701.04|700.54|0
1617078000000|2021-03-30 04:20:00|701.24|700.74|701.34|700.84|701.34|700.84|701.24|700.74|0
1617078300000|2021-03-30 04:25:00|701.24|700.74|701.14|700.64|701.24|700.74|701.14|700.64|0
1617078600000|2021-03-30 04:30:00|700.94|700.44|700.84|700.34|700.94|700.44|700.84|700.34|0
1617078900000|2021-03-30 04:35:00|700.94|700.44|700.84|700.34|701.04|700.54|700.84|700.34|0
1617079200000|2021-03-30 04:40:00|700.94|700.44|701.24|700.74|701.24|700.74|700.84|700.34|0
1617079500000|2021-03-30 04:45:00|701.44|700.94|701.34|700.84|701.44|700.94|701.24|700.74|0
1617080100000|2021-03-30 04:55:00|701.24|700.74|701.34|700.84|701.34|700.84|701.14|700.64|0
1617080400000|2021-03-30 05:00:00|701.24|700.74|701.14|700.64|701.24|700.74|700.84|700.34|0
1617080700000|2021-03-30 05:05:00|701.04|700.54|700.84|700.34|701.04|700.54|700.64|700.14|0
1617081000000|2021-03-30 05:10:00|700.74|700.24|700.64|700.14|700.84|700.34|700.64|700.14|0
1617081300000|2021-03-30 05:15:00|700.74|700.24|700.84|700.34|700.84|700.34|700.64|700.14|0
1617081600000|2021-03-30 05:20:00|700.94|700.44|700.84|700.34|701.04|700.54|700.84|700.34|0
1617081900000|2021-03-30 05:25:00|700.94|700.44|701.04|700.54|701.14|700.64|700.84|700.34|0
1617083100000|2021-03-30 05:45:00|700.94|700.44|701.24|700.74|701.24|700.74|700.84|700.34|0
1617083400000|2021-03-30 05:50:00|701.14|700.64|701.24|700.74|701.24|700.74|701.04|700.54|0
1617083700000|2021-03-30 05:55:00|701.14|700.64|701.24|700.74|701.24|700.74|701.04|700.54|0
1617084000000|2021-03-30 06:00:00|701.24|700.74|700.44|700.14|701.24|700.74|700.14|699.84|69
1617084300000|2021-03-30 06:05:00|700.34|700.04|700.44|700.14|700.44|700.14|699.84|699.54|64
1617084600000|2021-03-30 06:10:00|700.54|700.24|700.44|700.14|700.64|700.34|700.34|700.04|37
1617084900000|2021-03-30 06:15:00|700.54|700.24|701.04|700.74|701.04|700.74|700.54|700.24|32
1617085200000|2021-03-30 06:20:00|701.14|700.84|700.44|700.14|701.14|700.84|700.44|700.14|25
1617085500000|2021-03-30 06:25:00|700.54|700.24|700.24|699.94|700.64|700.34|700.04|699.74|30
1617085800000|2021-03-30 06:30:00|700.34|700.04|700.04|699.74|700.44|700.14|700.04|699.74|25
1617086100000|2021-03-30 06:35:00|700.14|699.84|700.24|699.94|700.34|700.04|699.94|699.64|54
1617086400000|2021-03-30 06:40:00|700.34|700.04|700.54|700.24|700.54|700.24|700.24|699.94|29
1617086700000|2021-03-30 06:45:00|700.64|700.34|700.64|700.34|700.84|700.54|700.54|700.24|18
1617087000000|2021-03-30 06:50:00|700.54|700.24|700.84|700.54|700.94|700.64|700.54|700.24|29
1617087300000|2021-03-30 06:55:00|700.74|700.44|700.14|699.84|700.74|700.44|700.04|699.74|72
1617087600000|2021-03-30 07:00:00|700.04|699.94|700.84|700.74|701.34|701.24|700.04|699.94|749
1617087900000|2021-03-30 07:05:00|700.94|700.84|700.34|700.24|701.04|700.94|700.24|700.14|459
1617088200000|2021-03-30 07:10:00|700.44|700.34|700.14|700.04|700.74|700.64|700.04|699.94|311
1617088500000|2021-03-30 07:15:00|700.24|700.14|700.14|700.04|700.44|700.34|700.04|699.94|154
1617088800000|2021-03-30 07:20:00|700.24|700.14|700.54|700.44|700.64|700.54|700.04|699.94|173
1617089100000|2021-03-30 07:25:00|700.44|700.34|700.64|700.54|700.84|700.74|700.14|700.04|241
1617089400000|2021-03-30 07:30:00|700.54|700.44|700.64|700.54|700.64|700.54|700.24|700.14|161
1617089700000|2021-03-30 07:35:00|700.54|700.44|700.04|699.94|700.64|700.54|700.04|699.94|271
1617090000000|2021-03-30 07:40:00|700.06|699.96|699.86|699.76|700.16|700.06|699.76|699.66|184
1617090300000|2021-03-30 07:45:00|699.96|699.86|699.56|699.46|700.16|700.06|699.56|699.46|176
1617090600000|2021-03-30 07:50:00|699.66|699.56|699.86|699.76|699.96|699.86|699.36|699.26|121
1617090900000|2021-03-30 07:55:00|699.76|699.66|699.96|699.86|700.16|700.06|699.76|699.66|103
1617091200000|2021-03-30 08:00:00|700.06|699.96|700.46|700.36|700.56|700.46|699.96|699.86|95
1617091500000|2021-03-30 08:05:00|700.56|700.46|700.26|700.16|700.66|700.56|700.16|700.06|186
1617091800000|2021-03-30 08:10:00|700.16|700.06|699.76|699.66|700.36|700.26|699.76|699.66|104
1617092100000|2021-03-30 08:15:00|699.86|699.76|699.76|699.66|699.86|699.76|699.46|699.36|153
1617092400000|2021-03-30 08:20:00|699.66|699.56|699.46|699.36|699.86|699.76|699.46|699.36|68
1617092700000|2021-03-30 08:25:00|699.36|699.26|699.86|699.76|699.96|699.86|699.16|699.06|243
1617093000000|2021-03-30 08:30:00|699.76|699.66|700.36|700.26|700.36|700.26|699.66|699.56|119
1617093300000|2021-03-30 08:35:00|700.26|700.16|700.06|699.96|700.46|700.36|699.96|699.86|110
1617093600000|2021-03-30 08:40:00|700.16|700.06|699.76|699.66|700.26|700.16|699.66|699.56|83
1617093900000|2021-03-30 08:45:00|699.66|699.56|699.86|699.76|699.86|699.76|699.66|699.56|81
1617094200000|2021-03-30 08:50:00|699.76|699.66|699.76|699.66|699.76|699.66|699.56|699.46|50
1617094500000|2021-03-30 08:55:00|699.66|699.56|699.46|699.36|699.76|699.66|699.26|699.16|54
1617094800000|2021-03-30 09:00:00|699.36|699.26|699.26|699.16|699.36|699.26|699.06|698.96|103
1617095100000|2021-03-30 09:05:00|699.36|699.26|699.46|699.36|699.56|699.46|699.26|699.16|73
1617095400000|2021-03-30 09:10:00|699.56|699.46|699.66|699.56|699.66|699.56|699.46|699.36|36
1617095700000|2021-03-30 09:15:00|699.56|699.46|699.46|699.36|699.66|699.56|699.36|699.26|73
1617096000000|2021-03-30 09:20:00|699.56|699.46|699.76|699.66|699.86|699.76|699.56|699.46|65
1617096300000|2021-03-30 09:25:00|699.86|699.76|699.46|699.36|699.86|699.76|699.36|699.26|62
1617096600000|2021-03-30 09:30:00|699.56|699.46|699.46|699.36|699.66|699.56|699.26|699.16|63
1617096900000|2021-03-30 09:35:00|699.36|699.26|699.46|699.36|699.56|699.46|699.36|699.26|46
1617097200000|2021-03-30 09:40:00|699.36|699.26|699.26|699.16|699.56|699.46|699.26|699.16|36
1617097500000|2021-03-30 09:45:00|699.16|699.06|699.66|699.56|699.66|699.56|699.16|699.06|55
1617097800000|2021-03-30 09:50:00|699.56|699.46|699.76|699.66|699.76|699.66|699.56|699.46|38
1617098100000|2021-03-30 09:55:00|699.66|699.56|699.86|699.76|699.96|699.86|699.66|699.56|71
1617098400000|2021-03-30 10:00:00|699.76|699.66|699.76|699.66|699.86|699.76|699.76|699.66|51
1617098700000|2021-03-30 10:05:00|699.86|699.76|700.16|700.06|700.16|700.06|699.66|699.56|79
1617099000000|2021-03-30 10:10:00|700.06|699.96|700.06|699.96|700.16|700.06|700.06|699.96|51
1617099300000|2021-03-30 10:15:00|699.96|699.86|699.96|699.86|700.16|700.06|699.96|699.86|44
1617099600000|2021-03-30 10:20:00|699.86|699.76|699.76|699.66|700.06|699.96|699.66|699.56|93
1617099900000|2021-03-30 10:25:00|699.86|699.76|699.86|699.76|699.86|699.76|699.66|699.56|69
1617100200000|2021-03-30 10:30:00|699.76|699.66|699.86|699.76|700.06|699.96|699.76|699.66|57
1617100500000|2021-03-30 10:35:00|699.96|699.86|699.96|699.86|700.06|699.96|699.76|699.66|64
1617100800000|2021-03-30 10:40:00|699.86|699.76|699.26|699.16|699.96|699.86|699.16|699.06|296
1617101100000|2021-03-30 10:45:00|699.36|699.26|699.26|699.16|699.56|699.46|699.06|698.96|102
1617101400000|2021-03-30 10:50:00|699.16|699.06|698.96|698.86|699.26|699.16|698.86|698.76|96
1617101700000|2021-03-30 10:55:00|698.86|698.76|699.26|699.16|699.26|699.16|698.86|698.76|63
1617102000000|2021-03-30 11:00:00|699.16|699.06|698.76|698.66|699.26|699.16|698.66|698.56|78
1617102300000|2021-03-30 11:05:00|698.66|698.56|698.46|698.36|698.86|698.76|698.46|698.36|65
1617102600000|2021-03-30 11:10:00|698.56|698.46|698.36|698.26|698.56|698.46|698.36|698.26|43
1617102900000|2021-03-30 11:15:00|698.26|698.16|698.26|698.16|698.36|698.26|697.96|697.86|117
1617103200000|2021-03-30 11:20:00|698.16|698.06|698.46|698.36|698.56|698.46|698.06|697.96|101
1617103500000|2021-03-30 11:25:00|698.36|698.26|698.56|698.46|698.56|698.46|698.16|698.06|101
1617103800000|2021-03-30 11:30:00|698.46|698.36|698.46|698.36|698.56|698.46|698.36|698.26|44
1617104100000|2021-03-30 11:35:00|698.36|698.26|698.16|698.06|698.46|698.36|698.06|697.96|40
1617104400000|2021-03-30 11:40:00|698.22|698.12|698.22|698.12|698.32|698.22|697.92|697.82|75
1617104700000|2021-03-30 11:45:00|698.12|698.02|698.02|697.92|698.22|698.12|697.82|697.72|74
1617105000000|2021-03-30 11:50:00|697.92|697.82|697.72|697.62|698.02|697.92|697.72|697.62|87
1617105300000|2021-03-30 11:55:00|697.62|697.52|697.72|697.62|697.82|697.72|697.52|697.42|89
1617105600000|2021-03-30 12:00:00|697.62|697.52|697.62|697.52|697.72|697.62|697.52|697.42|109
1617105900000|2021-03-30 12:05:00|697.72|697.62|698.02|697.92|698.42|698.32|697.62|697.52|243
1617106200000|2021-03-30 12:10:00|698.12|698.02|698.32|698.22|698.32|698.22|698.02|697.92|132
1617106500000|2021-03-30 12:15:00|698.22|698.12|698.32|698.22|698.42|698.32|698.12|698.02|79
1617106800000|2021-03-30 12:20:00|698.22|698.12|698.32|698.22|698.32|698.22|698.02|697.92|67
1617107100000|2021-03-30 12:25:00|698.22|698.12|698.22|698.12|698.32|698.22|698.12|698.02|65
1617107400000|2021-03-30 12:30:00|698.12|698.02|697.72|697.62|698.22|698.12|697.72|697.62|103
1617107700000|2021-03-30 12:35:00|697.62|697.52|697.52|697.42|697.72|697.62|697.52|697.42|91
1617108000000|2021-03-30 12:40:00|697.42|697.32|697.12|697.02|697.52|697.42|697.12|697.02|157
1617108300000|2021-03-30 12:45:00|697.02|696.92|697.52|697.42|697.52|697.42|697.02|696.92|186
1617108600000|2021-03-30 12:50:00|697.42|697.32|697.72|697.62|697.82|697.72|697.42|697.32|28
1617108900000|2021-03-30 12:55:00|697.62|697.52|697.92|697.82|698.02|697.92|697.62|697.52|58
1617109200000|2021-03-30 13:00:00|697.82|697.72|697.92|697.82|697.92|697.82|697.72|697.62|56
1617109500000|2021-03-30 13:05:00|697.82|697.72|698.12|698.02|698.12|698.02|697.72|697.62|58
1617109800000|2021-03-30 13:10:00|698.02|697.92|698.22|698.12|698.32|698.22|697.92|697.82|77
1617110100000|2021-03-30 13:15:00|698.12|698.02|698.32|698.22|698.32|698.22|698.12|698.02|112
1617110400000|2021-03-30 13:20:00|698.22|698.12|698.42|698.32|698.52|698.42|698.22|698.12|101
1617110700000|2021-03-30 13:25:00|698.52|698.42|698.52|698.42|698.62|698.52|698.32|698.22|94
1617111000000|2021-03-30 13:30:00|698.42|698.32|698.72|698.62|698.92|698.82|698.22|698.12|359
1617111300000|2021-03-30 13:35:00|698.62|698.52|699.52|699.42|699.72|699.62|698.62|698.52|428
1617111600000|2021-03-30 13:40:00|699.42|699.32|699.12|699.02|699.52|699.42|698.92|698.82|302
1617111900000|2021-03-30 13:45:00|699.22|699.12|699.62|699.52|699.72|699.62|698.92|698.82|245
1617112200000|2021-03-30 13:50:00|699.72|699.62|700.02|699.92|700.02|699.92|699.22|699.12|180
1617112500000|2021-03-30 13:55:00|700.12|700.02|699.92|699.82|700.22|700.12|699.62|699.52|174
1617112800000|2021-03-30 14:00:00|700.02|699.92|700.32|700.22|700.72|700.62|700.02|699.92|332
1617113100000|2021-03-30 14:05:00|700.22|700.12|700.62|700.52|700.62|700.52|699.82|699.72|282
1617113400000|2021-03-30 14:10:00|700.54|700.44|700.34|700.24|700.74|700.64|700.24|700.14|217
1617113700000|2021-03-30 14:15:00|700.44|700.34|700.04|699.94|700.44|700.34|699.94|699.84|270
1617114000000|2021-03-30 14:20:00|700.14|700.04|700.44|700.34|700.44|700.34|699.84|699.74|189
1617114300000|2021-03-30 14:25:00|700.34|700.24|700.54|700.44|700.84|700.74|700.34|700.24|184
1617114600000|2021-03-30 14:30:00|700.44|700.34|700.84|700.74|700.94|700.84|700.44|700.34|217
1617114900000|2021-03-30 14:35:00|700.74|700.64|700.64|700.54|700.84|700.74|700.34|700.24|195
1617115200000|2021-03-30 14:40:00|700.74|700.64|701.84|701.74|701.94|701.84|700.64|700.54|453
1617115500000|2021-03-30 14:45:00|701.94|701.84|702.54|702.44|702.54|702.44|701.74|701.64|409
1617115800000|2021-03-30 14:50:00|702.44|702.34|701.64|701.54|702.54|702.44|701.64|701.54|346
1617116100000|2021-03-30 14:55:00|701.74|701.64|701.54|701.44|701.74|701.64|701.44|701.34|140
1617116400000|2021-03-30 15:00:00|701.44|701.34|701.54|701.44|701.74|701.64|701.24|701.14|168
1617116700000|2021-03-30 15:05:00|701.44|701.34|701.64|701.54|701.64|701.54|701.14|701.04|152
1617117000000|2021-03-30 15:10:00|701.54|701.44|701.94|701.84|702.04|701.94|701.54|701.44|165
1617117300000|2021-03-30 15:15:00|702.04|701.94|701.74|701.64|702.04|701.94|701.64|701.54|172
1617117600000|2021-03-30 15:20:00|701.64|701.54|701.64|701.54|701.84|701.74|701.44|701.34|225
1617117900000|2021-03-30 15:25:00|701.54|701.44|701.64|701.54|701.74|701.64|701.24|701.14|366
1617118200000|2021-03-30 15:30:00|701.74|701.44|701.24|700.94|702.04|701.74|701.14|700.84|750
1617118500000|2021-03-30 15:35:00|701.14|700.84|701.34|701.04|701.54|701.24|701.04|700.74|282
1617118800000|2021-03-30 15:40:00|701.44|701.14|701.54|701.24|701.54|701.24|701.04|700.74|115
1617119100000|2021-03-30 15:45:00|701.44|701.14|701.34|701.04|701.84|701.54|701.14|700.84|77
1617119400000|2021-03-30 15:50:00|701.24|700.94|701.04|700.74|701.44|701.14|701.04|700.74|42
1617119700000|2021-03-30 15:55:00|701.14|700.84|701.04|700.74|701.24|700.94|700.84|700.54|69
1617120000000|2021-03-30 16:00:00|701.14|700.84|701.04|700.74|701.34|701.04|700.84|700.54|28
1617120300000|2021-03-30 16:05:00|700.94|700.64|700.94|700.64|701.04|700.74|700.74|700.44|18
1617120600000|2021-03-30 16:10:00|701.04|700.74|700.74|700.44|701.04|700.74|700.54|700.24|13
1617120900000|2021-03-30 16:15:00|700.84|700.54|700.64|700.34|700.94|700.64|700.44|700.14|26
1617121200000|2021-03-30 16:20:00|700.54|700.24|700.74|700.44|700.74|700.44|700.34|700.04|52
1617121500000|2021-03-30 16:25:00|700.84|700.54|700.64|700.34|701.04|700.74|700.64|700.34|55
1617121800000|2021-03-30 16:30:00|700.74|700.44|700.84|700.54|701.14|700.84|700.64|700.34|22
1617122100000|2021-03-30 16:35:00|700.74|700.44|700.94|700.64|701.14|700.84|700.54|700.24|25
1617122400000|2021-03-30 16:40:00|700.84|700.54|700.34|700.04|700.94|700.64|700.24|699.94|48
1617122700000|2021-03-30 16:45:00|700.24|699.94|700.54|700.24|700.64|700.34|700.24|699.94|8
1617123000000|2021-03-30 16:50:00|700.64|700.34|700.44|700.14|700.64|700.34|700.04|699.74|23
1617123300000|2021-03-30 16:55:00|700.54|700.24|700.74|700.44|700.84|700.54|700.44|700.14|58
1617123600000|2021-03-30 17:00:00|700.64|700.34|700.54|700.24|700.74|700.44|700.14|699.84|30
1617123900000|2021-03-30 17:05:00|700.64|700.34|700.24|699.94|700.64|700.34|700.04|699.74|24
1617124200000|2021-03-30 17:10:00|700.14|699.84|700.64|700.34|700.74|700.44|700.14|699.84|18
1617124500000|2021-03-30 17:15:00|700.74|700.44|700.74|700.44|700.84|700.54|700.64|700.34|5
1617124800000|2021-03-30 17:20:00|700.84|700.54|701.24|700.94|701.24|700.94|700.84|700.54|12
1617125100000|2021-03-30 17:25:00|701.34|701.04|701.24|700.94|701.44|701.14|701.14|700.84|22
1617125400000|2021-03-30 17:30:00|701.14|700.84|700.94|700.64|701.24|700.94|700.74|700.44|11
1617125700000|2021-03-30 17:35:00|701.04|700.74|701.24|700.94|701.24|700.94|700.64|700.34|15
1617126000000|2021-03-30 17:40:00|701.14|700.84|701.14|700.84|701.34|701.04|701.04|700.74|7
1617126300000|2021-03-30 17:45:00|701.24|700.94|700.94|700.64|701.34|701.04|700.84|700.54|19
1617126600000|2021-03-30 17:50:00|701.04|700.74|701.14|700.84|701.24|700.94|700.94|700.64|7
1617126900000|2021-03-30 17:55:00|701.04|700.74|700.94|700.64|701.14|700.84|700.84|700.54|6
1617127200000|2021-03-30 18:00:00|700.84|700.54|700.74|700.44|700.94|700.64|700.54|700.24|8
1617127500000|2021-03-30 18:05:00|700.64|700.34|701.14|700.84|701.14|700.84|700.64|700.34|5
1617127800000|2021-03-30 18:10:00|701.04|700.74|701.24|700.94|701.24|700.94|700.84|700.54|3
1617128100000|2021-03-30 18:15:00|701.14|700.84|701.14|700.84|701.34|701.04|701.04|700.74|8
1617128400000|2021-03-30 18:20:00|701.24|700.94|701.04|700.74|701.24|700.94|700.74|700.44|34
1617128700000|2021-03-30 18:25:00|701.14|700.84|701.04|700.74|701.24|700.94|700.94|700.64|23
1617129000000|2021-03-30 18:30:00|701.14|700.84|701.44|701.14|701.54|701.24|701.14|700.84|24
1617129300000|2021-03-30 18:35:00|701.34|701.04|701.24|700.94|701.44|701.14|701.24|700.94|31
1617129600000|2021-03-30 18:40:00|701.34|701.04|701.24|700.94|701.54|701.24|701.14|700.84|12
1617129900000|2021-03-30 18:45:00|701.34|701.04|701.34|701.04|701.44|701.14|701.14|700.84|7
1617130200000|2021-03-30 18:50:00|701.24|700.94|701.34|701.04|701.54|701.24|701.14|700.84|10
1617130500000|2021-03-30 18:55:00|701.24|700.94|701.74|701.44|701.84|701.54|701.24|700.94|32
1617130800000|2021-03-30 19:00:00|701.64|701.34|702.04|701.74|702.14|701.84|701.54|701.24|27
1617131100000|2021-03-30 19:05:00|701.94|701.64|701.94|701.64|702.04|701.74|701.94|701.64|10
1617131400000|2021-03-30 19:10:00|702.04|701.74|701.94|701.64|702.04|701.74|701.74|701.44|10
1617131700000|2021-03-30 19:15:00|702.04|701.74|701.94|701.64|702.14|701.84|701.74|701.44|16
1617132000000|2021-03-30 19:20:00|702.04|701.74|702.14|701.84|702.14|701.84|701.84|701.54|14
1617132300000|2021-03-30 19:25:00|702.24|701.94|702.14|701.84|702.24|701.94|701.94|701.64|16
1617132600000|2021-03-30 19:30:00|702.24|701.94|702.14|701.84|702.44|702.14|702.14|701.84|61
1617132900000|2021-03-30 19:35:00|702.24|701.94|701.74|701.44|702.24|701.94|701.74|701.44|17
1617133200000|2021-03-30 19:40:00|701.84|701.54|701.74|701.44|701.94|701.64|701.64|701.34|11
1617133500000|2021-03-30 19:45:00|701.64|701.34|701.54|701.24|701.84|701.54|701.44|701.14|18
1617133800000|2021-03-30 19:50:00|701.44|701.14|701.04|700.74|701.54|701.24|700.94|700.64|46
1617134100000|2021-03-30 19:55:00|700.94|700.64|701.54|701.24|701.54|701.24|700.84|700.54|106
1617134400000|2021-03-30 20:00:00|701.64|701.14|701.34|700.84|702.14|701.64|701.34|700.84|2
1617134700000|2021-03-30 20:05:00|701.44|700.94|701.44|700.94|701.54|701.04|701.34|700.84|0
1617135000000|2021-03-30 20:10:00|701.54|701.04|701.64|701.14|701.74|701.24|701.44|700.94|0
1617135300000|2021-03-30 20:15:00|701.54|701.04|701.54|701.04|701.64|701.14|701.54|701.04|0
1617135900000|2021-03-30 20:25:00|701.64|701.14|701.64|701.14|701.64|701.14|701.54|701.04|0
1617136200000|2021-03-30 20:30:00|701.74|701.24|701.44|700.94|701.74|701.24|701.44|700.94|0
1617136500000|2021-03-30 20:35:00|701.54|701.04|701.44|700.94|701.54|701.04|701.44|700.94|0
1617136800000|2021-03-30 20:40:00|701.54|701.04|701.44|700.94|701.54|701.04|701.44|700.94|0
1617137100000|2021-03-30 20:45:00|701.54|701.04|701.44|700.94|701.54|701.04|701.44|700.94|0
1617137700000|2021-03-30 20:55:00|701.54|701.04|701.54|701.04|701.54|701.04|701.44|700.94|0
1617138900000|2021-03-30 21:15:00|701.44|700.94|701.44|700.94|701.44|700.94|701.44|700.94|0
1617139200000|2021-03-30 21:20:00|701.54|701.04|701.44|700.94|701.54|701.04|701.44|700.94|0
1617139500000|2021-03-30 21:25:00|701.54|701.04|701.44|700.94|701.54|701.04|701.44|700.94|0
1617139800000|2021-03-30 21:30:00|701.54|701.04|701.44|700.94|701.54|701.04|701.44|700.94|0
1617140100000|2021-03-30 21:35:00|701.54|701.04|701.54|701.04|701.54|701.04|701.54|701.04|0
1617140700000|2021-03-30 21:45:00|701.44|700.94|701.54|701.04|701.54|701.04|701.44|700.94|0
1617141300000|2021-03-30 21:55:00|701.44|700.94|701.44|700.94|701.54|701.04|701.44|700.94|0
1617141600000|2021-03-30 22:00:00|701.54|701.04|701.14|700.64|701.54|701.04|701.14|700.64|0
1617141900000|2021-03-30 22:05:00|701.04|700.54|700.84|700.34|701.04|700.54|700.84|700.34|0
1617142200000|2021-03-30 22:10:00|700.94|700.44|701.04|700.54|701.04|700.54|700.84|700.34|0
1617142500000|2021-03-30 22:15:00|701.14|700.64|700.84|700.34|701.14|700.64|700.64|700.14|0
1617142800000|2021-03-30 22:20:00|700.94|700.44|701.04|700.54|701.04|700.54|700.84|700.34|0
1617143100000|2021-03-30 22:25:00|701.14|700.64|701.14|700.64|701.14|700.64|701.14|700.64|0
1617143400000|2021-03-30 22:30:00|701.24|700.74|701.04|700.54|701.24|700.74|701.04|700.54|0
1617143700000|2021-03-30 22:35:00|700.94|700.44|701.14|700.64|701.14|700.64|700.94|700.44|0
1617144000000|2021-03-30 22:40:00|701.04|700.54|700.94|700.44|701.04|700.54|700.94|700.44|0
1617144300000|2021-03-30 22:45:00|701.04|700.54|700.94|700.44|701.04|700.54|700.94|700.44|0
1617144600000|2021-03-30 22:50:00|701.04|700.54|700.94|700.44|701.04|700.54|700.84|700.34|0
1617144900000|2021-03-30 22:55:00|700.84|700.34|701.04|700.54|701.04|700.54|700.84|700.34|0
1617145200000|2021-03-30 23:00:00|700.94|700.44|700.84|700.34|700.94|700.44|700.74|700.24|0
1617145500000|2021-03-30 23:05:00|700.94|700.44|701.04|700.54|701.14|700.64|700.94|700.44|0
1617145800000|2021-03-30 23:10:00|701.14|700.64|701.14|700.64|701.24|700.74|701.04|700.54|0
1617146100000|2021-03-30 23:15:00|701.24|700.74|701.44|700.94|701.44|700.94|701.14|700.64|0
1617146400000|2021-03-30 23:20:00|701.34|700.84|701.54|701.04|701.54|701.04|701.34|700.84|0
1617146700000|2021-03-30 23:25:00|701.64|701.14|701.64|701.14|701.74|701.24|701.64|701.14|0
1617147000000|2021-03-30 23:30:00|701.74|701.24|701.74|701.24|702.04|701.54|701.74|701.24|0
1617147300000|2021-03-30 23:35:00|701.64|701.14|701.74|701.24|701.74|701.24|701.64|701.14|0
1617147600000|2021-03-30 23:40:00|701.64|701.14|701.74|701.24|701.74|701.24|701.64|701.14|0
1617147900000|2021-03-30 23:45:00|701.64|701.14|701.74|701.24|701.74|701.24|701.64|701.14|0
1617148200000|2021-03-30 23:50:00|701.64|701.14|701.64|701.14|701.74|701.24|701.54|701.04|0
1617148500000|2021-03-30 23:55:00|701.54|701.04|701.74|701.24|701.84|701.34|701.54|701.04|0
1617148800000|2021-03-31 00:00:00|701.84|701.34|701.54|701.04|701.84|701.34|701.44|700.94|0
1617149100000|2021-03-31 00:05:00|701.64|701.14|701.44|700.94|701.64|701.14|701.44|700.94|0
1617149400000|2021-03-31 00:10:00|701.54|701.04|701.54|701.04|701.64|701.14|701.44|700.94|0
1617149700000|2021-03-31 00:15:00|701.44|700.94|701.14|700.64|701.44|700.94|700.94|700.44|0
1617150000000|2021-03-31 00:20:00|701.04|700.54|701.34|700.84|701.44|700.94|701.04|700.54|0
1617150300000|2021-03-31 00:25:00|701.24|700.74|701.84|701.34|701.94|701.44|701.14|700.64|0
1617150600000|2021-03-31 00:30:00|701.94|701.44|702.04|701.54|702.14|701.64|701.94|701.44|0
1617150900000|2021-03-31 00:35:00|702.14|701.64|702.14|701.64|702.14|701.64|701.84|701.34|0
1617151200000|2021-03-31 00:40:00|702.04|701.54|702.14|701.64|702.14|701.64|702.04|701.54|0
1617151500000|2021-03-31 00:45:00|702.04|701.54|702.04|701.54|702.04|701.54|701.84|701.34|0
1617151800000|2021-03-31 00:50:00|701.94|701.44|702.04|701.54|702.14|701.64|701.94|701.44|0
1617152100000|2021-03-31 00:55:00|702.14|701.64|702.14|701.64|702.14|701.64|701.94|701.44|0
1617152400000|2021-03-31 01:00:00|702.04|701.54|701.94|701.44|702.04|701.54|701.94|701.44|0
1617152700000|2021-03-31 01:05:00|702.04|701.54|702.34|701.84|702.34|701.84|701.94|701.44|0
1617153000000|2021-03-31 01:10:00|702.44|701.94|702.34|701.84|702.44|701.94|702.14|701.64|0
1617153300000|2021-03-31 01:15:00|702.44|701.94|702.64|702.14|702.64|702.14|702.44|701.94|0
1617153600000|2021-03-31 01:20:00|702.54|702.04|702.54|702.04|702.54|702.04|702.44|701.94|0
1617153900000|2021-03-31 01:25:00|702.44|701.94|702.34|701.84|702.54|702.04|702.34|701.84|0
1617154200000|2021-03-31 01:30:00|702.14|701.64|702.44|701.94|702.44|701.94|702.14|701.64|0
1617154500000|2021-03-31 01:35:00|702.34|701.84|702.34|701.84|702.44|701.94|702.24|701.74|0
1617154800000|2021-03-31 01:40:00|702.24|701.74|701.84|701.34|702.24|701.74|701.84|701.34|0
1617155400000|2021-03-31 01:50:00|701.74|701.24|701.94|701.44|701.94|701.44|701.64|701.14|0
1617155700000|2021-03-31 01:55:00|701.84|701.34|701.84|701.34|701.94|701.44|701.84|701.34|0
1617156000000|2021-03-31 02:00:00|701.74|701.24|701.84|701.34|701.84|701.34|701.64|701.14|0
1617156300000|2021-03-31 02:05:00|701.74|701.24|701.64|701.14|701.74|701.24|701.54|701.04|0
1617156600000|2021-03-31 02:10:00|701.54|701.04|701.54|701.04|701.64|701.14|701.44|700.94|0
1617156900000|2021-03-31 02:15:00|701.44|700.94|701.54|701.04|701.54|701.04|701.44|700.94|0
1617157200000|2021-03-31 02:20:00|701.44|700.94|701.34|700.84|701.64|701.14|701.34|700.84|0
1617157500000|2021-03-31 02:25:00|701.24|700.74|701.24|700.74|701.34|700.84|701.14|700.64|0
1617157800000|2021-03-31 02:30:00|701.14|700.64|701.04|700.54|701.34|700.84|701.04|700.54|0
1617158100000|2021-03-31 02:35:00|700.94|700.44|700.84|700.34|700.94|700.44|700.84|700.34|0
1617158400000|2021-03-31 02:40:00|700.94|700.44|701.04|700.54|701.04|700.54|700.94|700.44|0
1617158700000|2021-03-31 02:45:00|700.94|700.44|700.84|700.34|701.04|700.54|700.84|700.34|0
1617159000000|2021-03-31 02:50:00|700.74|700.24|700.74|700.24|700.84|700.34|700.54|700.04|0
1617159300000|2021-03-31 02:55:00|700.84|700.34|700.84|700.34|701.04|700.54|700.84|700.34|0
1617159600000|2021-03-31 03:00:00|700.94|700.44|701.14|700.64|701.14|700.64|700.84|700.34|0
1617159900000|2021-03-31 03:05:00|701.04|700.54|701.04|700.54|701.14|700.64|701.04|700.54|0
1617160200000|2021-03-31 03:10:00|701.14|700.64|701.04|700.54|701.14|700.64|701.04|700.54|0
1617160500000|2021-03-31 03:15:00|701.14|700.64|701.14|700.64|701.14|700.64|701.04|700.54|0
1617160800000|2021-03-31 03:20:00|701.04|700.54|701.14|700.64|701.14|700.64|701.04|700.54|0
1617161100000|2021-03-31 03:25:00|701.24|700.74|701.34|700.84|701.34|700.84|701.24|700.74|0
1617161400000|2021-03-31 03:30:00|701.24|700.74|701.34|700.84|701.34|700.84|701.24|700.74|0
1617161700000|2021-03-31 03:35:00|701.24|700.74|701.04|700.54|701.24|700.74|701.04|700.54|0
1617162000000|2021-03-31 03:40:00|701.14|700.64|701.04|700.54|701.24|700.74|701.04|700.54|0
1617162600000|2021-03-31 03:50:00|700.94|700.44|700.84|700.34|701.04|700.54|700.84|700.34|0
1617162900000|2021-03-31 03:55:00|701.04|700.54|701.04|700.54|701.04|700.54|701.04|700.54|0
1617163200000|2021-03-31 04:00:00|700.94|700.44|700.84|700.34|700.94|700.44|700.84|700.34|0
1617163500000|2021-03-31 04:05:00|700.94|700.44|701.04|700.54|701.04|700.54|700.84|700.34|0
1617163800000|2021-03-31 04:10:00|701.14|700.64|701.14|700.64|701.24|700.74|701.14|700.64|0
1617164400000|2021-03-31 04:20:00|701.04|700.54|701.04|700.54|701.04|700.54|701.04|700.54|0
1617165000000|2021-03-31 04:30:00|700.94|700.44|700.84|700.34|700.94|700.44|700.84|700.34|0
1617165300000|2021-03-31 04:35:00|700.94|700.44|701.04|700.54|701.04|700.54|700.84|700.34|0
1617165900000|2021-03-31 04:45:00|700.94|700.44|700.74|700.24|701.04|700.54|700.74|700.24|0
1617166200000|2021-03-31 04:50:00|700.64|700.14|700.24|699.74|700.74|700.24|700.24|699.74|0
1617166500000|2021-03-31 04:55:00|700.34|699.84|700.44|699.94|700.44|699.94|700.24|699.74|0
1617166800000|2021-03-31 05:00:00|700.34|699.84|700.04|699.54|700.44|699.94|700.04|699.54|0
1617167100000|2021-03-31 05:05:00|699.94|699.44|699.94|699.44|700.04|699.54|699.84|699.34|0
1617167400000|2021-03-31 05:10:00|700.04|699.54|700.04|699.54|700.04|699.54|699.84|699.34|0
1617168000000|2021-03-31 05:20:00|700.14|699.64|700.14|699.64|700.24|699.74|700.04|699.54|0
1617168300000|2021-03-31 05:25:00|700.24|699.74|700.04|699.54|700.24|699.74|700.04|699.54|0
1617168600000|2021-03-31 05:30:00|699.94|699.44|700.34|699.84|700.34|699.84|699.84|699.34|0
1617168900000|2021-03-31 05:35:00|700.44|699.94|700.74|700.24|700.74|700.24|700.44|699.94|0
1617169200000|2021-03-31 05:40:00|700.64|700.14|700.34|699.84|700.74|700.24|700.34|699.84|0
1617169500000|2021-03-31 05:45:00|700.54|700.04|700.54|700.04|700.64|700.14|700.44|699.94|0
1617169800000|2021-03-31 05:50:00|700.44|699.94|700.14|699.64|700.64|700.14|700.14|699.64|0
1617170100000|2021-03-31 05:55:00|700.24|699.74|700.24|699.74|700.44|699.94|700.24|699.74|0
1617170400000|2021-03-31 06:00:00|700.14|699.64|699.74|699.44|700.84|700.54|699.04|698.74|173
1617170700000|2021-03-31 06:05:00|699.64|699.34|700.14|699.84|700.24|699.94|699.64|699.34|31
1617171000000|2021-03-31 06:10:00|700.24|699.94|700.64|700.34|700.74|700.44|700.14|699.84|28
1617171300000|2021-03-31 06:15:00|700.54|700.24|700.74|700.44|700.74|700.44|700.34|700.04|40
1617171600000|2021-03-31 06:20:00|700.84|700.54|700.64|700.34|700.84|700.54|700.64|700.34|19
1617171900000|2021-03-31 06:25:00|700.54|700.24|700.54|700.24|700.54|700.24|700.34|700.04|18
1617172200000|2021-03-31 06:30:00|700.44|700.14|700.14|699.84|700.44|700.14|700.14|699.84|26
1617172500000|2021-03-31 06:35:00|700.04|699.74|700.24|699.94|700.34|700.04|700.04|699.74|36
1617172800000|2021-03-31 06:40:00|700.14|699.84|700.24|699.94|700.24|699.94|699.94|699.64|15
1617173100000|2021-03-31 06:45:00|700.14|699.84|700.14|699.84|700.24|699.94|700.04|699.74|9
1617173400000|2021-03-31 06:50:00|700.04|699.74|699.94|699.64|700.24|699.94|699.94|699.64|17
1617173700000|2021-03-31 06:55:00|700.04|699.74|700.74|700.44|700.84|700.54|700.04|699.74|100
1617174000000|2021-03-31 07:00:00|700.64|700.54|700.44|700.34|701.34|701.24|700.14|700.04|478
1617174300000|2021-03-31 07:05:00|700.34|700.24|700.64|700.54|700.74|700.64|699.84|699.74|253
1617174600000|2021-03-31 07:10:00|700.74|700.64|700.54|700.44|700.94|700.84|700.44|700.34|218
1617174900000|2021-03-31 07:15:00|700.44|700.34|700.54|700.44|700.64|700.54|700.14|700.04|198
1617175200000|2021-03-31 07:20:00|700.44|700.34|700.04|699.94|700.64|700.54|699.84|699.74|202
1617175500000|2021-03-31 07:25:00|700.14|700.04|700.14|700.04|700.24|700.14|699.74|699.64|170
1617175800000|2021-03-31 07:30:00|700.04|699.94|700.14|700.04|700.24|700.14|699.84|699.74|127
1617176100000|2021-03-31 07:35:00|700.04|699.94|700.04|699.94|700.24|700.14|699.94|699.84|160
1617176400000|2021-03-31 07:40:00|700.03|699.93|700.33|700.23|700.33|700.23|700.03|699.93|98
1617176700000|2021-03-31 07:45:00|700.23|700.13|700.13|700.03|700.33|700.23|700.03|699.93|71
1617177000000|2021-03-31 07:50:00|700.03|699.93|699.83|699.73|700.13|700.03|699.73|699.63|60
1617177300000|2021-03-31 07:55:00|699.73|699.63|700.03|699.93|700.33|700.23|699.73|699.63|96
1617177600000|2021-03-31 08:00:00|700.13|700.03|700.23|700.13|700.23|700.13|699.93|699.83|58
1617177900000|2021-03-31 08:05:00|700.33|700.23|700.43|700.33|700.43|700.33|700.23|700.13|85
1617178200000|2021-03-31 08:10:00|700.33|700.23|700.43|700.33|700.43|700.33|700.23|700.13|88
1617178500000|2021-03-31 08:15:00|700.33|700.23|700.23|700.13|700.43|700.33|700.13|700.03|65
1617178800000|2021-03-31 08:20:00|700.33|700.23|700.33|700.23|700.43|700.33|700.23|700.13|60
1617179100000|2021-03-31 08:25:00|700.43|700.33|700.03|699.93|700.43|700.33|699.93|699.83|88
1617179400000|2021-03-31 08:30:00|700.13|700.03|699.93|699.83|700.13|700.03|699.83|699.73|82
1617179700000|2021-03-31 08:35:00|699.83|699.73|700.43|700.33|700.43|700.33|699.83|699.73|98
1617180000000|2021-03-31 08:40:00|700.33|700.23|700.33|700.23|700.43|700.33|700.13|700.03|73
1617180300000|2021-03-31 08:45:00|700.23|700.13|700.33|700.23|700.43|700.33|700.13|700.03|87
1617180600000|2021-03-31 08:50:00|700.43|700.33|701.13|701.03|701.13|701.03|700.43|700.33|124
1617180900000|2021-03-31 08:55:00|701.03|700.93|701.43|701.33|701.43|701.33|701.03|700.93|95
1617181200000|2021-03-31 09:00:00|701.33|701.23|701.73|701.63|701.83|701.73|701.33|701.23|91
1617181500000|2021-03-31 09:05:00|701.83|701.73|701.73|701.63|701.83|701.73|701.73|701.63|73
1617181800000|2021-03-31 09:10:00|701.83|701.73|701.83|701.73|702.03|701.93|701.73|701.63|181
1617182100000|2021-03-31 09:15:00|701.73|701.63|701.83|701.73|701.93|701.83|701.63|701.53|107
1617182400000|2021-03-31 09:20:00|701.93|701.83|702.03|701.93|702.13|702.03|701.83|701.73|82
1617182700000|2021-03-31 09:25:00|701.93|701.83|702.13|702.03|702.13|702.03|701.83|701.73|104
1617183000000|2021-03-31 09:30:00|702.03|701.93|701.83|701.73|702.13|702.03|701.73|701.63|106
1617183300000|2021-03-31 09:35:00|701.73|701.63|702.43|702.33|702.53|702.43|701.73|701.63|112
1617183600000|2021-03-31 09:40:00|702.33|702.23|702.23|702.13|702.43|702.33|702.03|701.93|95
1617183900000|2021-03-31 09:45:00|702.13|702.03|702.53|702.43|702.53|702.43|702.13|702.03|118
1617184200000|2021-03-31 09:50:00|702.43|702.33|702.23|702.13|702.53|702.43|702.13|702.03|150
1617184500000|2021-03-31 09:55:00|702.33|702.23|702.63|702.53|702.63|702.53|702.23|702.13|98
1617184800000|2021-03-31 10:00:00|702.53|702.43|703.23|703.13|703.33|703.23|702.53|702.43|172
1617185100000|2021-03-31 10:05:00|703.33|703.23|703.33|703.23|703.53|703.43|703.23|703.13|97
1617185400000|2021-03-31 10:10:00|703.43|703.33|703.33|703.23|703.53|703.43|703.23|703.13|130
1617185700000|2021-03-31 10:15:00|703.43|703.33|703.13|703.03|703.43|703.33|702.93|702.83|124
1617186000000|2021-03-31 10:20:00|703.03|702.93|703.13|703.03|703.23|703.13|702.93|702.83|106
1617186300000|2021-03-31 10:25:00|703.03|702.93|702.93|702.83|703.13|703.03|702.83|702.73|66
1617186600000|2021-03-31 10:30:00|702.83|702.73|702.43|702.33|702.93|702.83|702.33|702.23|191
1617186900000|2021-03-31 10:35:00|702.33|702.23|702.43|702.33|702.63|702.53|702.33|702.23|87
1617187200000|2021-03-31 10:40:00|702.53|702.43|702.33|702.23|702.53|702.43|702.33|702.23|72
1617187500000|2021-03-31 10:45:00|702.43|702.33|702.63|702.53|702.73|702.63|702.33|702.23|85
1617187800000|2021-03-31 10:50:00|702.73|702.63|702.93|702.83|703.03|702.93|702.73|702.63|75
1617188100000|2021-03-31 10:55:00|702.83|702.73|703.03|702.93|703.13|703.03|702.73|702.63|102
1617188400000|2021-03-31 11:00:00|703.13|703.03|702.83|702.73|703.23|703.13|702.63|702.53|214
1617188700000|2021-03-31 11:05:00|702.93|702.83|703.03|702.93|703.03|702.93|702.83|702.73|20
1617189000000|2021-03-31 11:10:00|702.93|702.83|703.03|702.93|703.13|703.03|702.83|702.73|43
1617189300000|2021-03-31 11:15:00|702.93|702.83|703.03|702.93|703.13|703.03|702.93|702.83|53
1617189600000|2021-03-31 11:20:00|703.13|703.03|703.23|703.13|703.23|703.13|703.03|702.93|88
1617189900000|2021-03-31 11:25:00|703.33|703.23|703.33|703.23|703.43|703.33|703.23|703.13|111
1617190200000|2021-03-31 11:30:00|703.43|703.33|703.63|703.53|703.63|703.53|703.33|703.23|110
1617190500000|2021-03-31 11:35:00|703.73|703.63|703.93|703.83|704.03|703.93|703.63|703.53|118
1617190800000|2021-03-31 11:40:00|703.94|703.84|703.74|703.64|704.04|703.94|703.64|703.54|87
1617191100000|2021-03-31 11:45:00|703.64|703.54|703.74|703.64|703.84|703.74|703.54|703.44|79
1617191400000|2021-03-31 11:50:00|703.84|703.74|703.84|703.74|703.94|703.84|703.74|703.64|42
1617191700000|2021-03-31 11:55:00|703.94|703.84|704.14|704.04|704.14|704.04|703.84|703.74|144
1617192000000|2021-03-31 12:00:00|704.24|704.14|703.94|703.84|704.34|704.24|703.84|703.74|98
1617192300000|2021-03-31 12:05:00|704.04|703.94|703.94|703.84|704.04|703.94|703.94|703.84|60
1617192600000|2021-03-31 12:10:00|703.84|703.74|703.34|703.24|703.94|703.84|703.34|703.24|125
1617192900000|2021-03-31 12:15:00|703.44|703.34|703.64|703.54|703.64|703.54|703.34|703.24|61
1617193200000|2021-03-31 12:20:00|703.54|703.44|703.44|703.34|703.64|703.54|703.44|703.34|58
1617193500000|2021-03-31 12:25:00|703.34|703.24|703.64|703.54|703.64|703.54|703.34|703.24|73
1617193800000|2021-03-31 12:30:00|703.74|703.64|703.84|703.74|703.84|703.74|703.64|703.54|105
1617194100000|2021-03-31 12:35:00|703.94|703.84|703.64|703.54|703.94|703.84|703.54|703.44|92
1617194400000|2021-03-31 12:40:00|703.74|703.64|703.64|703.54|703.74|703.64|703.54|703.44|65
1617194700000|2021-03-31 12:45:00|703.74|703.64|703.04|702.94|703.74|703.64|703.04|702.94|89
1617195000000|2021-03-31 12:50:00|702.94|702.84|702.54|702.44|702.94|702.84|702.54|702.44|110
1617195300000|2021-03-31 12:55:00|702.64|702.54|702.24|702.14|702.64|702.54|702.04|701.94|186
1617195600000|2021-03-31 13:00:00|702.14|702.04|702.24|702.14|702.24|702.14|701.94|701.84|99
1617195900000|2021-03-31 13:05:00|702.14|702.04|701.94|701.84|702.24|702.14|701.84|701.74|138
1617196200000|2021-03-31 13:10:00|702.04|701.94|701.84|701.74|702.04|701.94|701.74|701.64|114
1617196500000|2021-03-31 13:15:00|701.74|701.64|702.04|701.94|702.14|702.04|701.74|701.64|122
1617196800000|2021-03-31 13:20:00|702.14|702.04|702.24|702.14|702.24|702.14|702.14|702.04|79
1617197100000|2021-03-31 13:25:00|702.14|702.04|702.34|702.24|702.34|702.24|701.94|701.84|149
1617197400000|2021-03-31 13:30:00|702.24|702.14|702.54|702.44|702.74|702.64|702.24|702.14|378
1617197700000|2021-03-31 13:35:00|702.64|702.54|702.04|701.94|702.74|702.64|701.84|701.74|272
1617198000000|2021-03-31 13:40:00|702.14|702.04|702.04|701.94|702.44|702.34|701.94|701.84|163
1617198300000|2021-03-31 13:45:00|701.94|701.84|702.44|702.34|702.64|702.54|701.84|701.74|231
1617198600000|2021-03-31 13:50:00|702.54|702.44|702.24|702.14|702.54|702.44|701.94|701.84|248
1617198900000|2021-03-31 13:55:00|702.34|702.24|701.94|701.84|702.34|702.24|701.84|701.74|212
1617199200000|2021-03-31 14:00:00|702.04|701.94|701.84|701.74|702.44|702.34|701.84|701.74|277
1617199500000|2021-03-31 14:05:00|701.94|701.84|702.74|702.64|702.74|702.64|701.84|701.74|151
1617199800000|2021-03-31 14:10:00|702.73|702.63|701.93|701.83|702.73|702.63|701.93|701.83|145
1617200100000|2021-03-31 14:15:00|701.83|701.73|701.93|701.83|701.93|701.83|701.43|701.33|230
1617200400000|2021-03-31 14:20:00|701.83|701.73|701.53|701.43|701.93|701.83|701.43|701.33|252
1617200700000|2021-03-31 14:25:00|701.43|701.33|701.53|701.43|701.63|701.53|701.33|701.23|162
1617201000000|2021-03-31 14:30:00|701.63|701.53|701.33|701.23|701.83|701.73|701.23|701.13|187
1617201300000|2021-03-31 14:35:00|701.23|701.13|700.93|700.83|701.33|701.23|700.93|700.83|202
1617201600000|2021-03-31 14:40:00|701.03|700.93|701.23|701.13|701.33|701.23|700.93|700.83|283
1617201900000|2021-03-31 14:45:00|701.33|701.23|701.53|701.43|701.73|701.63|701.03|700.93|273
1617202200000|2021-03-31 14:50:00|701.63|701.53|701.23|701.13|701.63|701.53|701.13|701.03|127
1617202500000|2021-03-31 14:55:00|701.33|701.23|701.03|700.93|701.43|701.33|700.93|700.83|242
1617202800000|2021-03-31 15:00:00|701.13|701.03|701.23|701.13|701.43|701.33|701.03|700.93|172
1617203100000|2021-03-31 15:05:00|701.33|701.23|701.53|701.43|701.83|701.73|701.23|701.13|266
1617203400000|2021-03-31 15:10:00|701.43|701.33|701.93|701.83|701.93|701.83|701.33|701.23|186
1617203700000|2021-03-31 15:15:00|701.83|701.73|701.83|701.73|702.03|701.93|701.73|701.63|297
1617204000000|2021-03-31 15:20:00|701.93|701.83|701.83|701.73|702.03|701.93|701.53|701.43|266
1617204300000|2021-03-31 15:25:00|701.93|701.83|701.63|701.53|702.23|702.13|701.43|701.33|693
1617204600000|2021-03-31 15:30:00|701.73|701.33|700.33|700.03|701.73|701.43|699.93|699.63|1694
1617204900000|2021-03-31 15:35:00|700.13|699.83|701.63|701.33|701.73|701.43|700.13|699.83|595
1617205200000|2021-03-31 15:40:00|701.53|701.23|700.93|700.63|701.73|701.43|700.83|700.53|129
1617205500000|2021-03-31 15:45:00|701.03|700.73|701.93|701.63|701.93|701.63|700.93|700.63|200
1617205800000|2021-03-31 15:50:00|702.03|701.73|701.83|701.53|702.03|701.73|701.63|701.33|55
1617206100000|2021-03-31 15:55:00|701.73|701.43|701.93|701.63|701.93|701.63|701.53|701.23|93
1617206400000|2021-03-31 16:00:00|701.83|701.53|702.03|701.73|702.03|701.73|701.83|701.53|46
1617206700000|2021-03-31 16:05:00|702.13|701.83|702.23|701.93|702.23|701.93|702.03|701.73|38
1617207000000|2021-03-31 16:10:00|702.13|701.83|702.13|701.83|702.13|701.83|702.03|701.73|39
1617207300000|2021-03-31 16:15:00|702.03|701.73|702.13|701.83|702.23|701.93|702.03|701.73|40
1617207600000|2021-03-31 16:20:00|702.03|701.73|702.33|702.03|702.33|702.03|702.03|701.73|31
1617207900000|2021-03-31 16:25:00|702.23|701.93|702.33|702.03|702.33|702.03|702.23|701.93|61
1617208200000|2021-03-31 16:30:00|702.23|701.93|702.23|701.93|702.33|702.03|702.23|701.93|32
1617208500000|2021-03-31 16:35:00|702.33|702.03|702.33|702.03|702.43|702.13|702.23|701.93|36
1617208800000|2021-03-31 16:40:00|702.23|701.93|702.43|702.13|702.43|702.13|702.23|701.93|28
1617209100000|2021-03-31 16:45:00|702.53|702.23|702.43|702.13|702.53|702.23|702.33|702.03|13
1617209400000|2021-03-31 16:50:00|702.53|702.23|702.33|702.03|702.53|702.23|702.23|701.93|27
1617209700000|2021-03-31 16:55:00|702.43|702.13|702.53|702.23|702.53|702.23|702.33|702.03|10
1617210000000|2021-03-31 17:00:00|702.43|702.13|702.53|702.23|702.63|702.33|702.43|702.13|33
1617210300000|2021-03-31 17:05:00|702.63|702.33|702.83|702.53|702.83|702.53|702.63|702.33|24
1617210600000|2021-03-31 17:10:00|702.93|702.63|702.93|702.63|703.13|702.83|702.93|702.63|53
1617210900000|2021-03-31 17:15:00|702.83|702.53|702.83|702.53|702.93|702.63|702.73|702.43|25
1617211200000|2021-03-31 17:20:00|702.93|702.63|702.93|702.63|702.93|702.63|702.83|702.53|13
1617211500000|2021-03-31 17:25:00|702.83|702.53|702.93|702.63|702.93|702.63|702.83|702.53|30
1617211800000|2021-03-31 17:30:00|703.03|702.73|703.33|703.03|703.33|703.03|703.03|702.73|41
1617212100000|2021-03-31 17:35:00|703.23|702.93|703.33|703.03|703.43|703.13|703.23|702.93|49
1617212400000|2021-03-31 17:40:00|703.23|702.93|703.03|702.73|703.33|703.03|703.03|702.73|40
1617212700000|2021-03-31 17:45:00|703.13|702.83|703.03|702.73|703.23|702.93|702.93|702.63|28
1617213000000|2021-03-31 17:50:00|702.93|702.63|703.13|702.83|703.23|702.93|702.93|702.63|7
1617213300000|2021-03-31 17:55:00|703.23|702.93|703.13|702.83|703.33|703.03|703.13|702.83|9
1617213600000|2021-03-31 18:00:00|703.23|702.93|703.23|702.93|703.23|702.93|703.03|702.73|27
1617213900000|2021-03-31 18:05:00|703.13|702.83|703.03|702.73|703.23|702.93|703.03|702.73|21
1617214200000|2021-03-31 18:10:00|703.13|702.83|703.03|702.73|703.13|702.83|702.63|702.33|71
1617214500000|2021-03-31 18:15:00|702.93|702.63|703.13|702.83|703.23|702.93|702.93|702.63|18
1617214800000|2021-03-31 18:20:00|703.03|702.73|703.13|702.83|703.23|702.93|703.03|702.73|3
1617215100000|2021-03-31 18:25:00|703.23|702.93|703.13|702.83|703.23|702.93|703.13|702.83|8
1617215400000|2021-03-31 18:30:00|703.23|702.93|703.43|703.13|703.53|703.23|703.13|702.83|24
1617215700000|2021-03-31 18:35:00|703.53|703.23|703.33|703.03|703.53|703.23|703.33|703.03|28
1617216000000|2021-03-31 18:40:00|703.23|702.93|703.63|703.33|703.63|703.33|703.03|702.73|64
1617216300000|2021-03-31 18:45:00|703.73|703.43|703.63|703.33|703.73|703.43|703.53|703.23|61
1617216600000|2021-03-31 18:50:00|703.73|703.43|703.93|703.63|704.03|703.73|703.63|703.33|60
1617216900000|2021-03-31 18:55:00|704.03|703.73|703.83|703.53|704.23|703.93|703.73|703.43|46
1617217200000|2021-03-31 19:00:00|703.93|703.63|704.23|703.93|704.23|703.93|703.83|703.53|29
1617217500000|2021-03-31 19:05:00|704.13|703.83|704.13|703.83|704.13|703.83|703.83|703.53|34
1617217800000|2021-03-31 19:10:00|704.03|703.73|704.03|703.73|704.23|703.93|703.93|703.63|41
1617218100000|2021-03-31 19:15:00|704.13|703.83|704.13|703.83|704.43|704.13|704.03|703.73|37
1617218400000|2021-03-31 19:20:00|704.23|703.93|704.23|703.93|704.43|704.13|704.13|703.83|42
1617218700000|2021-03-31 19:25:00|704.33|704.03|703.93|703.63|704.43|704.13|703.93|703.63|78
1617219000000|2021-03-31 19:30:00|704.03|703.73|703.93|703.63|704.33|704.03|703.93|703.63|62
1617219300000|2021-03-31 19:35:00|704.03|703.73|703.23|702.93|704.03|703.73|703.23|702.93|62
1617219600000|2021-03-31 19:40:00|703.13|702.83|703.13|702.83|703.63|703.33|703.03|702.73|63
1617219900000|2021-03-31 19:45:00|703.23|702.93|703.13|702.83|703.43|703.13|702.93|702.63|37
1617220200000|2021-03-31 19:50:00|703.03|702.73|702.53|702.23|703.53|703.23|702.43|702.13|136
1617220500000|2021-03-31 19:55:00|702.43|702.13|702.63|702.33|703.03|702.73|701.93|701.63|154
1617220800000|2021-03-31 20:00:00|702.43|702.13|702.23|701.73|703.03|702.53|701.93|701.43|0
1617221100000|2021-03-31 20:05:00|702.13|701.63|702.13|701.63|702.33|701.83|701.93|701.43|0
1617221400000|2021-03-31 20:10:00|702.03|701.53|701.83|701.33|702.13|701.63|701.73|701.23|0
1617221700000|2021-03-31 20:15:00|701.93|701.43|701.93|701.43|701.93|701.43|701.83|701.33|0
1617222000000|2021-03-31 20:20:00|701.83|701.33|701.93|701.43|701.93|701.43|701.83|701.33|0
1617222300000|2021-03-31 20:25:00|701.83|701.33|701.93|701.43|701.93|701.43|701.83|701.33|0
1617222600000|2021-03-31 20:30:00|701.83|701.33|701.83|701.33|701.93|701.43|701.73|701.23|0
1617222900000|2021-03-31 20:35:00|701.93|701.43|702.13|701.63|702.13|701.63|701.83|701.33|0
1617223200000|2021-03-31 20:40:00|702.03|701.53|702.13|701.63|702.23|701.73|702.03|701.53|0
1617223500000|2021-03-31 20:45:00|702.23|701.73|702.13|701.63|702.23|701.73|702.13|701.63|0
1617223800000|2021-03-31 20:50:00|702.03|701.53|702.13|701.63|702.13|701.63|702.03|701.53|0
1617224100000|2021-03-31 20:55:00|702.03|701.53|702.13|701.63|702.23|701.73|702.03|701.53|0
1617224400000|2021-03-31 21:00:00|702.03|701.53|702.13|701.63|702.13|701.63|702.03|701.53|0
1617224700000|2021-03-31 21:05:00|702.03|701.53|702.03|701.53|702.13|701.63|702.03|701.53|0
1617225000000|2021-03-31 21:10:00|702.13|701.63|702.13|701.63|702.13|701.63|702.03|701.53|0
1617225600000|2021-03-31 21:20:00|702.03|701.53|702.13|701.63|702.13|701.63|702.03|701.53|0
1617225900000|2021-03-31 21:25:00|702.03|701.53|702.03|701.53|702.03|701.53|702.03|701.53|0
1617226200000|2021-03-31 21:30:00|702.13|701.63|702.13|701.63|702.13|701.63|702.13|701.63|0
1617226800000|2021-03-31 21:40:00|702.03|701.53|702.13|701.63|702.13|701.63|702.03|701.53|0
1617228000000|2021-03-31 22:00:00|702.23|701.73|702.53|702.03|702.53|702.03|702.23|701.73|0
1617228300000|2021-03-31 22:05:00|702.43|701.93|702.33|701.83|702.43|701.93|702.33|701.83|0
1617228600000|2021-03-31 22:10:00|702.43|701.93|702.43|701.93|702.53|702.03|702.33|701.83|0
1617228900000|2021-03-31 22:15:00|702.53|702.03|702.53|702.03|702.63|702.13|702.53|702.03|0
1617229200000|2021-03-31 22:20:00|702.63|702.13|702.53|702.03|702.73|702.23|702.53|702.03|0
1617229500000|2021-03-31 22:25:00|702.43|701.93|702.53|702.03|702.53|702.03|702.43|701.93|0
1617229800000|2021-03-31 22:30:00|702.43|701.93|702.43|701.93|702.43|701.93|702.43|701.93|0
1617230100000|2021-03-31 22:35:00|702.53|702.03|702.43|701.93|702.53|702.03|702.33|701.83|0
1617230700000|2021-03-31 22:45:00|702.53|702.03|702.63|702.13|702.63|702.13|702.53|702.03|0
1617231000000|2021-03-31 22:50:00|702.53|702.03|702.43|701.93|702.53|702.03|702.43|701.93|0
1617231300000|2021-03-31 22:55:00|702.53|702.03|702.53|702.03|702.53|702.03|702.43|701.93|0
1617231600000|2021-03-31 23:00:00|702.43|701.93|702.33|701.83|702.43|701.93|702.23|701.73|0
1617231900000|2021-03-31 23:05:00|702.23|701.73|702.43|701.93|702.43|701.93|702.23|701.73|0
1617232200000|2021-03-31 23:10:00|702.33|701.83|702.33|701.83|702.33|701.83|702.13|701.63|0
1617232500000|2021-03-31 23:15:00|702.43|701.93|702.63|702.13|702.63|702.13|702.33|701.83|0
1617232800000|2021-03-31 23:20:00|702.53|702.03|702.53|702.03|702.63|702.13|702.53|702.03|0
1617233100000|2021-03-31 23:25:00|702.63|702.13|702.53|702.03|702.63|702.13|702.53|702.03|0
1617233400000|2021-03-31 23:30:00|702.63|702.13|702.63|702.13|702.63|702.13|702.53|702.03|0
1617233700000|2021-03-31 23:35:00|702.53|702.03|702.63|702.13|702.63|702.13|702.53|702.03|0
1617234000000|2021-03-31 23:40:00|702.73|702.23|702.73|702.23|702.83|702.33|702.73|702.23|0
1617234300000|2021-03-31 23:45:00|702.83|702.33|702.63|702.13|702.83|702.33|702.63|702.13|0
1617234600000|2021-03-31 23:50:00|702.73|702.23|702.73|702.23|702.83|702.33|702.63|702.13|0
1617234900000|2021-03-31 23:55:00|702.83|702.33|702.83|702.33|702.83|702.33|702.73|702.23|0
1617235200000|2021-04-01 00:00:00|702.93|702.43|702.73|702.23|702.93|702.43|702.73|702.23|0
1617235500000|2021-04-01 00:05:00|702.63|702.13|702.73|702.23|702.73|702.23|702.43|701.93|0
1617235800000|2021-04-01 00:10:00|702.63|702.13|702.73|702.23|702.73|702.23|702.63|702.13|0
1617236100000|2021-04-01 00:15:00|702.93|702.43|702.83|702.33|703.03|702.53|702.53|702.03|0
1617236400000|2021-04-01 00:20:00|702.63|702.13|702.63|702.13|702.83|702.33|702.43|701.93|0
1617236700000|2021-04-01 00:25:00|702.73|702.23|702.73|702.23|702.83|702.33|702.73|702.23|0
1617237000000|2021-04-01 00:30:00|702.83|702.33|703.13|702.63|703.23|702.73|702.83|702.33|0
1617237300000|2021-04-01 00:35:00|703.23|702.73|703.43|702.93|703.63|703.13|703.13|702.63|0
1617237600000|2021-04-01 00:40:00|703.53|703.03|703.43|702.93|703.63|703.13|703.23|702.73|0
1617237900000|2021-04-01 00:45:00|703.33|702.83|703.33|702.83|703.43|702.93|703.23|702.73|0
1617238200000|2021-04-01 00:50:00|703.23|702.73|703.13|702.63|703.33|702.83|703.03|702.53|0
1617238500000|2021-04-01 00:55:00|703.03|702.53|702.93|702.43|703.03|702.53|702.93|702.43|0
1617238800000|2021-04-01 01:00:00|703.03|702.53|702.83|702.33|703.03|702.53|702.83|702.33|0
1617239400000|2021-04-01 01:10:00|702.93|702.43|702.93|702.43|702.93|702.43|702.83|702.33|0
1617239700000|2021-04-01 01:15:00|702.93|702.43|702.73|702.23|703.03|702.53|702.73|702.23|0
1617240000000|2021-04-01 01:20:00|702.83|702.33|702.93|702.43|702.93|702.43|702.73|702.23|0
1617240300000|2021-04-01 01:25:00|703.03|702.53|703.03|702.53|703.13|702.63|703.03|702.53|0
1617240600000|2021-04-01 01:30:00|703.13|702.63|702.83|702.33|703.13|702.63|702.73|702.23|0
1617240900000|2021-04-01 01:35:00|702.93|702.43|703.03|702.53|703.03|702.53|702.93|702.43|0
1617241200000|2021-04-01 01:40:00|702.93|702.43|702.83|702.33|703.03|702.53|702.83|702.33|0
1617241500000|2021-04-01 01:45:00|702.63|702.13|702.63|702.13|702.73|702.23|702.63|702.13|0
1617241800000|2021-04-01 01:50:00|702.53|702.03|702.63|702.13|702.63|702.13|702.43|701.93|0
1617242100000|2021-04-01 01:55:00|702.73|702.23|702.73|702.23|702.83|702.33|702.73|702.23|0
1617242400000|2021-04-01 02:00:00|702.83|702.33|702.93|702.43|702.93|702.43|702.73|702.23|0
1617242700000|2021-04-01 02:05:00|703.03|702.53|702.93|702.43|703.13|702.63|702.93|702.43|0
1617243000000|2021-04-01 02:10:00|703.03|702.53|702.93|702.43|703.13|702.63|702.73|702.23|0
1617243300000|2021-04-01 02:15:00|702.83|702.33|702.83|702.33|702.93|702.43|702.73|702.23|0
1617243600000|2021-04-01 02:20:00|702.93|702.43|702.93|702.43|702.93|702.43|702.93|702.43|0
1617243900000|2021-04-01 02:25:00|702.83|702.33|702.63|702.13|702.93|702.43|702.63|702.13|0
1617244200000|2021-04-01 02:30:00|702.83|702.33|702.93|702.43|702.93|702.43|702.73|702.23|0
1617244500000|2021-04-01 02:35:00|702.83|702.33|702.53|702.03|702.93|702.43|702.53|702.03|0
1617244800000|2021-04-01 02:40:00|702.63|702.13|702.63|702.13|702.73|702.23|702.53|702.03|0
1617245100000|2021-04-01 02:45:00|702.63|702.13|702.43|701.93|702.63|702.13|702.43|701.93|0
1617245400000|2021-04-01 02:50:00|702.33|701.83|702.13|701.63|702.33|701.83|702.13|701.63|0
1617245700000|2021-04-01 02:55:00|702.03|701.53|702.13|701.63|702.13|701.63|701.93|701.43|0
1617246000000|2021-04-01 03:00:00|702.23|701.73|702.13|701.63|702.33|701.83|702.13|701.63|0
1617246600000|2021-04-01 03:10:00|702.03|701.53|701.93|701.43|702.13|701.63|701.93|701.43|0
1617246900000|2021-04-01 03:15:00|702.03|701.53|702.13|701.63|702.13|701.63|702.03|701.53|0
1617247200000|2021-04-01 03:20:00|702.23|701.73|702.33|701.83|702.33|701.83|702.23|701.73|0
1617247800000|2021-04-01 03:30:00|702.23|701.73|702.13|701.63|702.23|701.73|702.13|701.63|0
1617248100000|2021-04-01 03:35:00|702.03|701.53|702.23|701.73|702.33|701.83|701.93|701.43|0
1617248400000|2021-04-01 03:40:00|702.13|701.63|702.13|701.63|702.33|701.83|702.03|701.53|0
1617248700000|2021-04-01 03:45:00|702.03|701.53|702.13|701.63|702.13|701.63|702.03|701.53|0
1617249000000|2021-04-01 03:50:00|702.23|701.73|702.33|701.83|702.33|701.83|702.23|701.73|0
1617249600000|2021-04-01 04:00:00|702.13|701.63|702.33|701.83|702.33|701.83|702.13|701.63|0
1617250500000|2021-04-01 04:15:00|702.23|701.73|702.33|701.83|702.33|701.83|702.23|701.73|0
1617251400000|2021-04-01 04:30:00|702.43|701.93|702.43|701.93|702.43|701.93|702.33|701.83|0
1617252300000|2021-04-01 04:45:00|702.53|702.03|702.43|701.93|702.63|702.13|702.43|701.93|0
1617252600000|2021-04-01 04:50:00|702.33|701.83|702.33|701.83|702.33|701.83|702.23|701.73|0
1617252900000|2021-04-01 04:55:00|702.43|701.93|702.63|702.13|702.63|702.13|702.43|701.93|0
1617253200000|2021-04-01 05:00:00|702.53|702.03|702.63|702.13|702.63|702.13|702.43|701.93|0
1617253800000|2021-04-01 05:10:00|702.73|702.23|702.43|701.93|702.73|702.23|702.43|701.93|0
1617254100000|2021-04-01 05:15:00|702.63|702.13|702.63|702.13|702.63|702.13|702.63|702.13|0
1617254400000|2021-04-01 05:20:00|702.73|702.23|702.73|702.23|702.83|702.33|702.73|702.23|0
1617254700000|2021-04-01 05:25:00|702.83|702.33|702.93|702.43|702.93|702.43|702.83|702.33|0
1617255000000|2021-04-01 05:30:00|702.83|702.33|702.73|702.23|702.83|702.33|702.63|702.13|0
1617255300000|2021-04-01 05:35:00|702.83|702.33|703.13|702.63|703.13|702.63|702.83|702.33|0
1617256200000|2021-04-01 05:50:00|703.03|702.53|702.83|702.33|703.03|702.53|702.83|702.33|0
1617256800000|2021-04-01 06:00:00|703.93|703.63|704.43|704.13|705.33|705.03|703.83|703.53|203
1617257100000|2021-04-01 06:05:00|704.53|704.23|705.13|704.83|705.33|705.03|704.53|704.23|90
1617257400000|2021-04-01 06:10:00|705.03|704.73|704.93|704.63|705.13|704.83|704.43|704.13|88
1617257700000|2021-04-01 06:15:00|704.83|704.53|705.73|705.43|705.93|705.63|704.73|704.43|159
1617258000000|2021-04-01 06:20:00|705.83|705.53|706.23|705.93|706.33|706.03|705.83|705.53|87
1617258300000|2021-04-01 06:25:00|706.13|705.83|706.03|705.73|706.13|705.83|705.63|705.33|80
1617258600000|2021-04-01 06:30:00|706.13|705.83|706.53|706.23|706.53|706.23|706.03|705.73|70
1617258900000|2021-04-01 06:35:00|706.43|706.13|706.83|706.53|706.93|706.63|706.33|706.03|91
1617259200000|2021-04-01 06:40:00|706.93|706.63|706.83|706.53|707.23|706.93|706.53|706.23|120
1617259500000|2021-04-01 06:45:00|706.93|706.63|707.53|707.23|707.63|707.33|706.93|706.63|60
1617259800000|2021-04-01 06:50:00|707.43|707.13|707.43|707.13|707.63|707.33|707.23|706.93|87
1617260100000|2021-04-01 06:55:00|707.33|707.03|707.73|707.43|707.93|707.63|707.13|706.83|119
1617260400000|2021-04-01 07:00:00|707.83|707.63|706.83|706.73|708.03|707.93|706.53|706.43|1205
1617260700000|2021-04-01 07:05:00|706.93|706.83|705.13|705.03|707.13|707.03|705.13|705.03|641
1617261000000|2021-04-01 07:10:00|705.23|705.13|705.43|705.33|705.63|705.53|704.93|704.83|524
1617261300000|2021-04-01 07:15:00|705.53|705.43|704.63|704.53|705.93|705.83|704.53|704.43|582
1617261600000|2021-04-01 07:20:00|704.73|704.63|705.23|705.13|705.53|705.43|704.53|704.43|378
1617261900000|2021-04-01 07:25:00|705.13|705.03|705.03|704.93|705.53|705.43|704.93|704.83|216
1617262200000|2021-04-01 07:30:00|704.93|704.83|705.33|705.23|705.33|705.23|704.53|704.43|366
1617262500000|2021-04-01 07:35:00|705.23|705.13|705.43|705.33|705.63|705.53|705.03|704.93|194
1617262800000|2021-04-01 07:40:00|705.48|705.38|706.88|706.78|706.98|706.88|705.48|705.38|265
1617263100000|2021-04-01 07:45:00|706.98|706.88|706.78|706.68|707.08|706.98|706.48|706.38|194
1617263400000|2021-04-01 07:50:00|706.68|706.58|706.78|706.68|706.78|706.68|706.48|706.38|150
1617263700000|2021-04-01 07:55:00|706.88|706.78|706.88|706.78|707.18|707.08|706.58|706.48|145
1617264000000|2021-04-01 08:00:00|706.78|706.68|706.58|706.48|707.08|706.98|706.38|706.28|201
1617264300000|2021-04-01 08:05:00|706.48|706.38|706.58|706.48|706.78|706.68|706.18|706.08|136
1617264600000|2021-04-01 08:10:00|706.48|706.38|706.48|706.38|706.58|706.48|706.28|706.18|92
1617264900000|2021-04-01 08:15:00|706.58|706.48|706.68|706.58|706.78|706.68|706.38|706.28|129
1617265200000|2021-04-01 08:20:00|706.58|706.48|707.08|706.98|707.18|707.08|706.58|706.48|177
1617265500000|2021-04-01 08:25:00|707.18|707.08|706.98|706.88|707.28|707.18|706.98|706.88|137
1617265800000|2021-04-01 08:30:00|707.08|706.98|707.28|707.18|707.28|707.18|706.98|706.88|139
1617266100000|2021-04-01 08:35:00|707.18|707.08|707.48|707.38|707.58|707.48|707.18|707.08|219
1617266400000|2021-04-01 08:40:00|707.38|707.28|707.18|707.08|707.78|707.68|707.18|707.08|307
1617266700000|2021-04-01 08:45:00|707.28|707.18|707.28|707.18|707.48|707.38|707.18|707.08|117
1617267000000|2021-04-01 08:50:00|707.18|707.08|707.08|706.98|707.48|707.38|707.08|706.98|69
1617267300000|2021-04-01 08:55:00|707.18|707.08|707.78|707.68|707.88|707.78|707.08|706.98|143
1617267600000|2021-04-01 09:00:00|707.68|707.58|707.58|707.48|707.78|707.68|707.48|707.38|88
1617267900000|2021-04-01 09:05:00|707.48|707.38|707.28|707.18|707.68|707.58|707.28|707.18|89
1617268200000|2021-04-01 09:10:00|707.38|707.28|706.48|706.38|707.38|707.28|706.48|706.38|146
1617268500000|2021-04-01 09:15:00|706.38|706.28|706.48|706.38|706.68|706.58|706.28|706.18|146
1617268800000|2021-04-01 09:20:00|706.58|706.48|706.68|706.58|706.88|706.78|706.48|706.38|84
1617269100000|2021-04-01 09:25:00|706.58|706.48|706.58|706.48|706.88|706.78|706.48|706.38|76
1617269400000|2021-04-01 09:30:00|706.48|706.38|706.68|706.58|706.78|706.68|706.48|706.38|78
1617269700000|2021-04-01 09:35:00|706.78|706.68|707.38|707.28|707.38|707.28|706.68|706.58|94
1617270000000|2021-04-01 09:40:00|707.28|707.18|707.08|706.98|707.38|707.28|706.98|706.88|75
1617270300000|2021-04-01 09:45:00|707.18|707.08|706.98|706.88|707.18|707.08|706.88|706.78|66
1617270600000|2021-04-01 09:50:00|706.88|706.78|707.18|707.08|707.18|707.08|706.88|706.78|128
1617270900000|2021-04-01 09:55:00|707.08|706.98|707.08|706.98|707.28|707.18|706.88|706.78|172
1617271200000|2021-04-01 10:00:00|706.98|706.88|707.08|706.98|707.08|706.98|706.88|706.78|46
1617271500000|2021-04-01 10:05:00|706.98|706.88|706.68|706.58|707.08|706.98|706.68|706.58|54
1617271800000|2021-04-01 10:10:00|706.78|706.68|706.58|706.48|706.78|706.68|706.58|706.48|70
1617272100000|2021-04-01 10:15:00|706.48|706.38|706.78|706.68|706.88|706.78|706.48|706.38|95
1617272400000|2021-04-01 10:20:00|706.88|706.78|706.88|706.78|706.98|706.88|706.78|706.68|70
1617272700000|2021-04-01 10:25:00|706.98|706.88|706.78|706.68|707.08|706.98|706.78|706.68|62
1617273000000|2021-04-01 10:30:00|706.88|706.78|706.18|706.08|706.88|706.78|706.08|705.98|119
1617273300000|2021-04-01 10:35:00|706.08|705.98|706.48|706.38|706.48|706.38|706.08|705.98|66
1617273600000|2021-04-01 10:40:00|706.38|706.28|706.68|706.58|706.68|706.58|706.28|706.18|62
1617273900000|2021-04-01 10:45:00|706.78|706.68|706.88|706.78|706.88|706.78|706.68|706.58|68
1617274200000|2021-04-01 10:50:00|706.78|706.68|706.58|706.48|706.88|706.78|706.28|706.18|78
1617274500000|2021-04-01 10:55:00|706.48|706.38|706.38|706.28|706.48|706.38|706.18|706.08|88
1617274800000|2021-04-01 11:00:00|706.48|706.38|706.68|706.58|706.88|706.78|706.38|706.28|75
1617275100000|2021-04-01 11:05:00|706.78|706.68|706.78|706.68|706.98|706.88|706.68|706.58|68
1617275400000|2021-04-01 11:10:00|706.88|706.78|706.68|706.58|706.88|706.78|706.68|706.58|95
1617275700000|2021-04-01 11:15:00|706.58|706.48|706.68|706.58|706.78|706.68|706.48|706.38|113
1617276000000|2021-04-01 11:20:00|706.78|706.68|706.38|706.28|706.78|706.68|706.38|706.28|71
1617276300000|2021-04-01 11:25:00|706.28|706.18|706.48|706.38|706.58|706.48|706.28|706.18|57
1617276600000|2021-04-01 11:30:00|706.58|706.48|706.68|706.58|706.68|706.58|706.48|706.38|75
1617276900000|2021-04-01 11:35:00|706.78|706.68|707.58|707.48|707.58|707.48|706.68|706.58|153
1617277200000|2021-04-01 11:40:00|707.6|707.5|707.5|707.4|707.6|707.5|707.3|707.2|79
1617277500000|2021-04-01 11:45:00|707.4|707.3|707.5|707.4|707.7|707.6|707.4|707.3|87
1617277800000|2021-04-01 11:50:00|707.4|707.3|707.5|707.4|707.5|707.4|707.3|707.2|60
1617278100000|2021-04-01 11:55:00|707.6|707.5|707.5|707.4|707.6|707.5|707.3|707.2|62
1617278400000|2021-04-01 12:00:00|707.6|707.5|708|707.9|708|707.9|707.6|707.5|66
1617278700000|2021-04-01 12:05:00|707.9|707.8|707.9|707.8|708|707.9|707.8|707.7|91
1617279000000|2021-04-01 12:10:00|708|707.9|707.8|707.7|708|707.9|707.8|707.7|107
1617279300000|2021-04-01 12:15:00|707.7|707.6|707.8|707.7|707.9|707.8|707.6|707.5|122
1617279600000|2021-04-01 12:20:00|707.9|707.8|708.3|708.2|708.4|708.3|707.8|707.7|147
1617279900000|2021-04-01 12:25:00|708.2|708.1|708|707.9|708.3|708.2|708|707.9|73
1617280200000|2021-04-01 12:30:00|708.1|708|707.8|707.7|708.1|708|707.8|707.7|102
1617280500000|2021-04-01 12:35:00|707.9|707.8|707.8|707.7|708|707.9|707.7|707.6|46
1617280800000|2021-04-01 12:40:00|707.9|707.8|708|707.9|708.1|708|707.8|707.7|55
1617281100000|2021-04-01 12:45:00|707.9|707.8|708.5|708.4|708.6|708.5|707.9|707.8|142
1617281400000|2021-04-01 12:50:00|708.4|708.3|708.1|708|708.5|708.4|708|707.9|101
1617281700000|2021-04-01 12:55:00|708|707.9|708|707.9|708.1|708|707.9|707.8|69
1617282000000|2021-04-01 13:00:00|708.1|708|708.1|708|708.1|708|707.9|707.8|74
1617282300000|2021-04-01 13:05:00|708|707.9|707.9|707.8|708|707.9|707.7|707.6|113
1617282600000|2021-04-01 13:10:00|707.8|707.7|707.8|707.7|707.9|707.8|707.6|707.5|101
1617282900000|2021-04-01 13:15:00|707.7|707.6|708|707.9|708|707.9|707.6|707.5|72
1617283200000|2021-04-01 13:20:00|708.1|708|707.9|707.8|708.1|708|707.9|707.8|68
1617283500000|2021-04-01 13:25:00|708|707.9|708|707.9|708.1|708|707.7|707.6|135
1617283800000|2021-04-01 13:30:00|707.9|707.8|708.8|708.7|708.8|708.7|707.6|707.5|467
1617284100000|2021-04-01 13:35:00|708.9|708.8|709.7|709.6|709.9|709.8|708.7|708.6|487
1617284400000|2021-04-01 13:40:00|709.8|709.7|709.7|709.6|710|709.9|709.4|709.3|399
1617284700000|2021-04-01 13:45:00|709.8|709.7|709.8|709.7|710.5|710.4|709.8|709.7|452
1617285000000|2021-04-01 13:50:00|709.9|709.8|709.7|709.6|709.9|709.8|709.5|709.4|245
1617285300000|2021-04-01 13:55:00|709.8|709.7|709.9|709.8|709.9|709.8|709.5|709.4|184
1617285600000|2021-04-01 14:00:00|710|709.9|709.7|709.6|710.1|710|709.5|709.4|243
1617285900000|2021-04-01 14:05:00|709.8|709.7|710.1|710|710.2|710.1|709.6|709.5|263
1617286200000|2021-04-01 14:10:00|710.06|709.96|709.96|709.86|710.16|710.06|709.76|709.66|171
1617286500000|2021-04-01 14:15:00|710.06|709.96|710.76|710.66|710.76|710.66|709.86|709.76|165
1617286800000|2021-04-01 14:20:00|710.66|710.56|710.66|710.56|710.86|710.76|710.56|710.46|204
1617287100000|2021-04-01 14:25:00|710.76|710.66|710.86|710.76|710.86|710.76|710.66|710.56|160
1617287400000|2021-04-01 14:30:00|710.76|710.66|710.66|710.56|710.86|710.76|710.36|710.26|180
1617287700000|2021-04-01 14:35:00|710.76|710.66|710.56|710.46|710.86|710.76|710.46|710.36|158
1617288000000|2021-04-01 14:40:00|710.46|710.36|711.06|710.96|711.06|710.96|710.46|710.36|196
1617288300000|2021-04-01 14:45:00|710.96|710.86|710.76|710.66|711.06|710.96|710.66|710.56|159
1617288600000|2021-04-01 14:50:00|710.66|710.56|709.96|709.86|710.96|710.86|709.96|709.86|229
1617288900000|2021-04-01 14:55:00|710.06|709.96|710.46|710.36|710.46|710.36|709.86|709.76|230
1617289200000|2021-04-01 15:00:00|710.36|710.26|710.46|710.36|710.56|710.46|710.26|710.16|228
1617289500000|2021-04-01 15:05:00|710.56|710.46|710.06|709.96|710.56|710.46|709.96|709.86|200
1617289800000|2021-04-01 15:10:00|709.96|709.86|709.66|709.56|710.06|709.96|709.66|709.56|150
1617290100000|2021-04-01 15:15:00|709.76|709.66|709.66|709.56|709.86|709.76|709.46|709.36|181
1617290400000|2021-04-01 15:20:00|709.56|709.46|709.56|709.46|710.06|709.96|709.56|709.46|169
1617290700000|2021-04-01 15:25:00|709.46|709.36|709.16|709.06|709.56|709.46|708.96|708.86|367
1617291000000|2021-04-01 15:30:00|709.26|708.96|708.76|708.46|709.76|709.46|708.76|708.46|882
1617291300000|2021-04-01 15:35:00|708.66|708.36|709.06|708.76|709.26|708.96|708.56|708.26|328
1617291600000|2021-04-01 15:40:00|708.96|708.66|708.86|708.56|709.06|708.76|708.56|708.26|106
1617291900000|2021-04-01 15:45:00|708.96|708.66|708.86|708.56|709.06|708.76|708.66|708.36|56
1617292200000|2021-04-01 15:50:00|708.96|708.66|709.16|708.86|709.16|708.86|708.96|708.66|33
1617292500000|2021-04-01 15:55:00|709.26|708.96|709.16|708.86|709.46|709.16|709.16|708.86|53
1617292800000|2021-04-01 16:00:00|709.06|708.76|709.56|709.26|709.56|709.26|709.06|708.76|19
1617293100000|2021-04-01 16:05:00|709.66|709.36|710.06|709.76|710.06|709.76|709.66|709.36|82
1617293400000|2021-04-01 16:10:00|709.96|709.66|710.06|709.76|710.06|709.76|709.76|709.46|41
1617293700000|2021-04-01 16:15:00|710.16|709.86|710.36|710.06|710.36|710.06|710.06|709.76|43
1617294000000|2021-04-01 16:20:00|710.46|710.16|710.66|710.36|710.66|710.36|710.46|710.16|43
1617294300000|2021-04-01 16:25:00|710.76|710.46|710.76|710.46|710.86|710.56|710.76|710.46|54
1617294600000|2021-04-01 16:30:00|710.66|710.36|710.86|710.56|710.96|710.66|710.66|710.36|27
1617294900000|2021-04-01 16:35:00|710.76|710.46|710.76|710.46|710.86|710.56|710.66|710.36|34
1617295200000|2021-04-01 16:40:00|710.66|710.36|710.66|710.36|710.66|710.36|710.46|710.16|31
1617295500000|2021-04-01 16:45:00|710.76|710.46|710.86|710.56|710.86|710.56|710.66|710.36|19
1617295800000|2021-04-01 16:50:00|710.76|710.46|710.96|710.66|710.96|710.66|710.66|710.36|23
1617296100000|2021-04-01 16:55:00|711.06|710.76|711.06|710.76|711.06|710.76|710.96|710.66|30
1617296400000|2021-04-01 17:00:00|710.96|710.66|710.96|710.66|711.16|710.86|710.96|710.66|25
1617296700000|2021-04-01 17:05:00|710.86|710.56|711.16|710.86|711.16|710.86|710.86|710.56|19
1617297000000|2021-04-01 17:10:00|711.06|710.76|711.16|710.86|711.16|710.86|711.06|710.76|12
1617297300000|2021-04-01 17:15:00|711.26|710.96|710.96|710.66|711.26|710.96|710.96|710.66|10
1617297600000|2021-04-01 17:20:00|711.06|710.76|711.56|711.26|711.66|711.36|711.06|710.76|40
1617297900000|2021-04-01 17:25:00|711.66|711.36|711.36|711.06|711.66|711.36|711.36|711.06|37
1617298200000|2021-04-01 17:30:00|711.26|710.96|711.56|711.26|711.66|711.36|711.26|710.96|15
1617298500000|2021-04-01 17:35:00|711.66|711.36|711.66|711.36|711.76|711.46|711.56|711.26|2
1617298800000|2021-04-01 17:40:00|711.76|711.46|711.76|711.46|711.76|711.46|711.66|711.36|18
1617299100000|2021-04-01 17:45:00|711.66|711.36|711.66|711.36|711.76|711.46|711.56|711.26|8
1617299400000|2021-04-01 17:50:00|711.76|711.46|711.76|711.46|711.86|711.56|711.66|711.36|9
1617299700000|2021-04-01 17:55:00|711.66|711.36|711.66|711.36|711.76|711.46|711.66|711.36|3
1617300000000|2021-04-01 18:00:00|711.76|711.46|711.66|711.36|711.76|711.46|711.66|711.36|8
1617300300000|2021-04-01 18:05:00|711.56|711.26|711.66|711.36|711.66|711.36|711.56|711.26|3
1617300600000|2021-04-01 18:10:00|711.56|711.26|711.66|711.36|711.76|711.46|711.56|711.26|12
1617300900000|2021-04-01 18:15:00|711.56|711.26|711.56|711.26|711.66|711.36|711.56|711.26|11
1617301200000|2021-04-01 18:20:00|711.66|711.36|711.76|711.46|711.76|711.46|711.56|711.26|21
1617301500000|2021-04-01 18:25:00|711.66|711.36|711.76|711.46|711.76|711.46|711.66|711.36|14
1617301800000|2021-04-01 18:30:00|711.66|711.36|711.76|711.46|711.86|711.56|711.66|711.36|24
1617302100000|2021-04-01 18:35:00|711.86|711.56|712.16|711.86|712.16|711.86|711.76|711.46|47
1617302400000|2021-04-01 18:40:00|712.06|711.76|712.26|711.96|712.26|711.96|712.06|711.76|17
1617302700000|2021-04-01 18:45:00|712.16|711.86|712.26|711.96|712.36|712.06|712.06|711.76|27
1617303000000|2021-04-01 18:50:00|712.36|712.06|712.36|712.06|712.46|712.16|712.36|712.06|6
1617303300000|2021-04-01 18:55:00|712.46|712.16|712.46|712.16|712.56|712.26|712.46|712.16|5
1617303600000|2021-04-01 19:00:00|712.36|712.06|712.36|712.06|712.46|712.16|712.36|712.06|13
1617303900000|2021-04-01 19:05:00|712.26|711.96|712.56|712.26|712.66|712.36|712.16|711.86|2
1617304200000|2021-04-01 19:10:00|712.66|712.36|712.56|712.26|712.76|712.46|712.46|712.16|17
1617304500000|2021-04-01 19:15:00|712.46|712.16|712.56|712.26|712.66|712.36|712.26|711.96|13
1617304800000|2021-04-01 19:20:00|712.66|712.36|712.56|712.26|712.66|712.36|712.36|712.06|7
1617305100000|2021-04-01 19:25:00|712.66|712.36|712.96|712.66|712.96|712.66|712.66|712.36|14
1617305400000|2021-04-01 19:30:00|712.86|712.56|713.26|712.96|713.26|712.96|712.86|712.56|14
1617305700000|2021-04-01 19:35:00|713.16|712.86|712.96|712.66|713.16|712.86|712.96|712.66|5
1617306000000|2021-04-01 19:40:00|712.86|712.56|712.96|712.66|713.06|712.76|712.86|712.56|20
1617306300000|2021-04-01 19:45:00|713.06|712.76|713.56|713.26|713.56|713.26|712.96|712.66|55
1617306600000|2021-04-01 19:50:00|713.66|713.36|714.56|714.26|714.56|714.26|713.56|713.26|63
1617306900000|2021-04-01 19:55:00|714.66|714.36|714.46|714.16|715.16|714.86|713.96|713.66|127
1617307200000|2021-04-01 20:00:00|714.56|714.06|714.56|714.06|714.66|714.16|714.26|713.76|1
1617307500000|2021-04-01 20:05:00|714.66|714.16|714.66|714.16|714.66|714.16|714.56|714.06|0
1617307800000|2021-04-01 20:10:00|714.76|714.26|714.86|714.36|714.96|714.46|714.76|714.26|0
1617308100000|2021-04-01 20:15:00|714.96|714.46|714.86|714.36|714.96|714.46|714.76|714.26|0
1617308700000|2021-04-01 20:25:00|714.76|714.26|714.86|714.36|714.86|714.36|714.76|714.26|0
1617309000000|2021-04-01 20:30:00|714.96|714.46|714.86|714.36|714.96|714.46|714.76|714.26|0
1617309300000|2021-04-01 20:35:00|714.76|714.26|714.86|714.36|714.86|714.36|714.76|714.26|0
1617309600000|2021-04-01 20:40:00|714.96|714.46|714.96|714.46|714.96|714.46|714.86|714.36|0
1617309900000|2021-04-01 20:45:00|715.06|714.56|714.96|714.46|715.06|714.56|714.86|714.36|0
1617310200000|2021-04-01 20:50:00|714.86|714.36|714.86|714.36|714.96|714.46|714.86|714.36|0
1617310500000|2021-04-01 20:55:00|714.96|714.46|714.86|714.36|714.96|714.46|714.86|714.36|0
1617314400000|2021-04-01 22:00:00|714.96|714.46|714.96|714.46|714.96|714.46|714.66|714.16|0
1617314700000|2021-04-01 22:05:00|714.86|714.36|714.76|714.26|714.86|714.36|714.76|714.26|0
1617315000000|2021-04-01 22:10:00|714.66|714.16|714.66|714.16|714.76|714.26|714.66|714.16|0
1617315300000|2021-04-01 22:15:00|714.76|714.26|714.76|714.26|714.76|714.26|714.76|714.26|0
1617315600000|2021-04-01 22:20:00|714.86|714.36|714.66|714.16|714.96|714.46|714.66|714.16|0
1617315900000|2021-04-01 22:25:00|714.76|714.26|714.86|714.36|714.86|714.36|714.66|714.16|0
1617316200000|2021-04-01 22:30:00|714.96|714.46|714.96|714.46|715.06|714.56|714.86|714.36|0
1617318000000|2021-04-01 23:00:00|715.06|714.56|715.16|714.66|715.26|714.76|715.06|714.56|0
1617318300000|2021-04-01 23:05:00|715.06|714.56|715.06|714.56|715.06|714.56|715.06|714.56|0
1617318600000|2021-04-01 23:10:00|715.16|714.66|715.06|714.56|715.16|714.66|715.06|714.56|0
1617318900000|2021-04-01 23:15:00|715.16|714.66|715.06|714.56|715.16|714.66|715.06|714.56|0
1617319800000|2021-04-01 23:30:00|715.16|714.66|715.06|714.56|715.16|714.66|715.06|714.56|0
1617320100000|2021-04-01 23:35:00|715.16|714.66|715.16|714.66|715.16|714.66|715.06|714.56|0
1617321600000|2021-04-02 00:00:00|715.06|714.56|715.16|714.66|715.16|714.66|715.06|714.56|0
1617322800000|2021-04-02 00:20:00|715.06|714.56|715.06|714.56|715.16|714.66|715.06|714.56|0
1617323100000|2021-04-02 00:25:00|715.16|714.66|715.16|714.66|715.16|714.66|715.06|714.56|0
1617323400000|2021-04-02 00:30:00|715.06|714.56|715.16|714.66|715.16|714.66|715.06|714.56|0
1617325800000|2021-04-02 01:10:00|715.26|714.76|715.16|714.66|715.26|714.76|715.16|714.66|0
1617326100000|2021-04-02 01:15:00|715.06|714.56|715.06|714.56|715.16|714.66|715.06|714.56|0
1617326400000|2021-04-02 01:20:00|715.16|714.66|715.16|714.66|715.16|714.66|715.16|714.66|0
1617327300000|2021-04-02 01:35:00|715.06|714.56|715.06|714.56|715.16|714.66|715.06|714.56|0
1617327600000|2021-04-02 01:40:00|714.96|714.46|715.06|714.56|715.06|714.56|714.96|714.46|0
1617328500000|2021-04-02 01:55:00|715.16|714.66|715.06|714.56|715.16|714.66|715.06|714.56|0
1617329100000|2021-04-02 02:05:00|714.96|714.46|714.96|714.46|714.96|714.46|714.96|714.46|0
1617329700000|2021-04-02 02:15:00|715.06|714.56|715.06|714.56|715.06|714.56|714.96|714.46|0
1617330600000|2021-04-02 02:30:00|715.16|714.66|715.16|714.66|715.16|714.66|715.16|714.66|0
1617330900000|2021-04-02 02:35:00|715.26|714.76|715.16|714.66|715.26|714.76|715.16|714.66|0
1617331200000|2021-04-02 02:40:00|715.26|714.76|715.16|714.66|715.26|714.76|715.16|714.66|0
1617331500000|2021-04-02 02:45:00|715.26|714.76|715.16|714.66|715.26|714.76|715.16|714.66|0
1617336000000|2021-04-02 04:00:00|715.26|714.76|715.16|714.66|715.26|714.76|715.16|714.66|0
1617336300000|2021-04-02 04:05:00|715.26|714.76|715.16|714.66|715.26|714.76|715.16|714.66|0
1617336600000|2021-04-02 04:10:00|715.26|714.76|715.16|714.66|715.26|714.76|715.16|714.66|0
1617339300000|2021-04-02 04:55:00|715.26|714.76|715.26|714.76|715.26|714.76|715.26|714.76|0
1617339600000|2021-04-02 05:00:00|715.16|714.66|715.16|714.66|715.26|714.76|715.16|714.66|0
1617339900000|2021-04-02 05:05:00|715.06|714.56|715.06|714.56|715.06|714.56|715.06|714.56|0
1617340200000|2021-04-02 05:10:00|715.16|714.66|715.16|714.66|715.16|714.66|715.06|714.56|0
1617340800000|2021-04-02 05:20:00|715.06|714.56|715.16|714.66|715.16|714.66|715.06|714.56|0
1617342300000|2021-04-02 05:45:00|715.26|714.76|715.26|714.76|715.26|714.76|715.16|714.66|0
1617342600000|2021-04-02 05:50:00|715.36|714.86|715.46|714.96|715.46|714.96|715.26|714.76|0
1617342900000|2021-04-02 05:55:00|715.56|715.06|715.66|715.16|715.66|715.16|715.56|715.06|0
1617343200000|2021-04-02 06:00:00|715.56|715.06|715.76|715.26|715.76|715.26|715.56|715.06|0
1617343500000|2021-04-02 06:05:00|715.66|715.16|715.66|715.16|715.66|715.16|715.66|715.16|0
1617343800000|2021-04-02 06:10:00|715.76|715.26|715.86|715.36|715.86|715.36|715.76|715.26|0
1617344100000|2021-04-02 06:15:00|715.96|715.46|715.86|715.36|715.96|715.46|715.86|715.36|0
1617344400000|2021-04-02 06:20:00|715.76|715.26|715.86|715.36|715.86|715.36|715.76|715.26|0
1617344700000|2021-04-02 06:25:00|715.76|715.26|715.76|715.26|715.76|715.26|715.66|715.16|0
1617345000000|2021-04-02 06:30:00|715.66|715.16|715.76|715.26|715.76|715.26|715.66|715.16|0
1617345300000|2021-04-02 06:35:00|715.66|715.16|715.66|715.16|715.66|715.16|715.66|715.16|0
1617345600000|2021-04-02 06:40:00|715.76|715.26|715.66|715.16|715.76|715.26|715.66|715.16|0
1617345900000|2021-04-02 06:45:00|715.76|715.26|715.76|715.26|715.76|715.26|715.66|715.16|0
1617346500000|2021-04-02 06:55:00|715.66|715.16|715.66|715.16|715.66|715.16|715.66|715.16|0
1617346800000|2021-04-02 07:00:00|715.76|715.26|715.76|715.26|715.76|715.26|715.76|715.26|0
1617347100000|2021-04-02 07:05:00|715.66|715.16|715.86|715.36|715.86|715.36|715.66|715.16|0
1617347400000|2021-04-02 07:10:00|715.76|715.26|715.86|715.36|715.86|715.36|715.76|715.26|0
1617347700000|2021-04-02 07:15:00|715.76|715.26|715.86|715.36|715.86|715.36|715.76|715.26|0
1617348000000|2021-04-02 07:20:00|715.76|715.26|715.76|715.26|715.86|715.36|715.76|715.26|0
1617348600000|2021-04-02 07:30:00|715.86|715.36|715.76|715.26|715.86|715.36|715.76|715.26|0
1617348900000|2021-04-02 07:35:00|715.86|715.36|715.76|715.26|715.86|715.36|715.76|715.26|0
1617349200000|2021-04-02 07:40:00|715.86|715.36|715.76|715.26|715.86|715.36|715.76|715.26|0
1617351000000|2021-04-02 08:10:00|715.66|715.16|715.66|715.16|715.76|715.26|715.66|715.16|0
1617351300000|2021-04-02 08:15:00|715.56|715.06|715.56|715.06|715.66|715.16|715.56|715.06|0
1617351600000|2021-04-02 08:20:00|715.46|714.96|715.66|715.16|715.66|715.16|715.46|714.96|0
1617351900000|2021-04-02 08:25:00|715.76|715.26|715.66|715.16|715.76|715.26|715.66|715.16|0
1617352500000|2021-04-02 08:35:00|715.76|715.26|715.76|715.26|715.76|715.26|715.66|715.16|0
1617353100000|2021-04-02 08:45:00|715.66|715.16|715.76|715.26|715.76|715.26|715.66|715.16|0
1617353400000|2021-04-02 08:50:00|715.66|715.16|715.76|715.26|715.76|715.26|715.66|715.16|0
1617353700000|2021-04-02 08:55:00|715.86|715.36|716.06|715.56|716.06|715.56|715.76|715.26|0
1617354000000|2021-04-02 09:00:00|715.96|715.46|715.96|715.46|715.96|715.46|715.96|715.46|0
1617354300000|2021-04-02 09:05:00|715.86|715.36|715.86|715.36|715.86|715.36|715.86|715.36|0
1617354600000|2021-04-02 09:10:00|715.96|715.46|715.86|715.36|715.96|715.46|715.86|715.36|0
1617354900000|2021-04-02 09:15:00|715.96|715.46|715.86|715.36|715.96|715.46|715.86|715.36|0
1617355800000|2021-04-02 09:30:00|715.76|715.26|715.76|715.26|715.86|715.36|715.66|715.16|0
1617356100000|2021-04-02 09:35:00|715.86|715.36|715.86|715.36|715.86|715.36|715.86|715.36|0
1617356400000|2021-04-02 09:40:00|715.76|715.26|715.86|715.36|715.86|715.36|715.76|715.26|0
1617356700000|2021-04-02 09:45:00|715.76|715.26|715.86|715.36|715.86|715.36|715.76|715.26|0
1617357300000|2021-04-02 09:55:00|715.96|715.46|715.96|715.46|715.96|715.46|715.96|715.46|0
1617357900000|2021-04-02 10:05:00|715.86|715.36|715.86|715.36|715.86|715.36|715.86|715.36|0
1617358800000|2021-04-02 10:20:00|715.76|715.26|715.86|715.36|715.86|715.36|715.76|715.26|0
1617359100000|2021-04-02 10:25:00|715.76|715.26|715.76|715.26|715.86|715.36|715.66|715.16|0
1617359400000|2021-04-02 10:30:00|715.66|715.16|715.66|715.16|715.76|715.26|715.66|715.16|0
1617359700000|2021-04-02 10:35:00|715.76|715.26|715.66|715.16|715.76|715.26|715.56|715.06|0
1617360300000|2021-04-02 10:45:00|715.76|715.26|715.96|715.46|715.96|715.46|715.76|715.26|0
1617360600000|2021-04-02 10:50:00|715.86|715.36|715.86|715.36|715.96|715.46|715.86|715.36|0
1617360900000|2021-04-02 10:55:00|715.96|715.46|716.06|715.56|716.06|715.56|715.86|715.36|0
1617361200000|2021-04-02 11:00:00|715.96|715.46|715.96|715.46|716.06|715.56|715.96|715.46|0
1617361500000|2021-04-02 11:05:00|715.86|715.36|715.86|715.36|715.96|715.46|715.86|715.36|0
1617361800000|2021-04-02 11:10:00|715.96|715.46|715.86|715.36|715.96|715.46|715.86|715.36|0
1617362400000|2021-04-02 11:20:00|715.96|715.46|715.96|715.46|715.96|715.46|715.86|715.36|0
1617363000000|2021-04-02 11:30:00|716.06|715.56|716.06|715.56|716.06|715.56|716.06|715.56|0
1617364500000|2021-04-02 11:55:00|716.16|715.66|716.16|715.66|716.16|715.66|716.06|715.56|0
1617364800000|2021-04-02 12:00:00|716.26|715.76|716.26|715.76|716.36|715.86|716.16|715.66|0
1617365100000|2021-04-02 12:05:00|716.36|715.86|716.16|715.66|716.36|715.86|716.16|715.66|0
1617365400000|2021-04-02 12:10:00|716.26|715.76|716.06|715.56|716.26|715.76|715.96|715.46|0
1617365700000|2021-04-02 12:15:00|716.16|715.66|716.06|715.56|716.16|715.66|716.06|715.56|0
1617366000000|2021-04-02 12:20:00|716.16|715.66|716.36|715.86|716.46|715.96|716.06|715.56|0
1617366300000|2021-04-02 12:25:00|716.46|715.96|716.36|715.86|716.46|715.96|716.16|715.66|0
1617366600000|2021-04-02 12:30:00|716.26|715.76|717.06|716.56|718.06|717.56|716.06|715.56|0
1617366900000|2021-04-02 12:35:00|716.96|716.46|717.36|716.86|717.96|717.46|716.96|716.46|0
1617367200000|2021-04-02 12:40:00|717.06|716.56|717.86|717.36|717.86|717.36|716.96|716.46|0
1617367500000|2021-04-02 12:45:00|717.96|717.46|718.06|717.56|718.66|718.16|717.96|717.46|0
1617367800000|2021-04-02 12:50:00|718.16|717.66|718.06|717.56|718.16|717.66|717.96|717.46|0
1617368100000|2021-04-02 12:55:00|718.16|717.66|717.76|717.26|718.16|717.66|717.56|717.06|0
1617368400000|2021-04-02 13:00:00|717.66|717.16|717.46|716.96|717.76|717.26|717.36|716.86|0
1617368700000|2021-04-02 13:05:00|717.56|717.06|717.06|716.56|717.56|717.06|716.86|716.36|0
1617369000000|2021-04-02 13:10:00|717.16|716.66|716.96|716.46|717.16|716.66|716.66|716.16|0
1617573600000|2021-04-04 22:00:00|716.86|716.36|716.86|716.36|716.96|716.46|716.56|716.06|0
1617573900000|2021-04-04 22:05:00|716.76|716.26|716.76|716.26|716.86|716.36|716.66|716.16|0
1617574200000|2021-04-04 22:10:00|716.86|716.36|716.66|716.16|716.86|716.36|716.46|715.96|0
1617574500000|2021-04-04 22:15:00|716.76|716.26|716.96|716.46|716.96|716.46|716.66|716.16|0
1617574800000|2021-04-04 22:20:00|716.86|716.36|716.76|716.26|716.96|716.46|716.76|716.26|0
1617575100000|2021-04-04 22:25:00|716.86|716.36|716.76|716.26|716.86|716.36|716.56|716.06|0
1617575400000|2021-04-04 22:30:00|716.66|716.16|716.36|715.86|716.76|716.26|716.36|715.86|0
1617575700000|2021-04-04 22:35:00|716.46|715.96|716.56|716.06|716.56|716.06|716.36|715.86|0
1617576000000|2021-04-04 22:40:00|716.46|715.96|716.46|715.96|716.66|716.16|716.36|715.86|0
1617576300000|2021-04-04 22:45:00|716.56|716.06|716.46|715.96|716.56|716.06|716.46|715.96|0
1617576600000|2021-04-04 22:50:00|716.36|715.86|716.36|715.86|716.46|715.96|716.36|715.86|0
1617576900000|2021-04-04 22:55:00|716.46|715.96|716.56|716.06|716.86|716.36|716.36|715.86|0
1617577200000|2021-04-04 23:00:00|716.66|716.16|716.66|716.16|716.76|716.26|716.56|716.06|0
1617577500000|2021-04-04 23:05:00|716.56|716.06|716.56|716.06|716.76|716.26|716.56|716.06|0
1617577800000|2021-04-04 23:10:00|716.66|716.16|716.76|716.26|716.76|716.26|716.66|716.16|0
1617578100000|2021-04-04 23:15:00|716.66|716.16|716.96|716.46|716.96|716.46|716.66|716.16|0
1617578400000|2021-04-04 23:20:00|717.06|716.56|717.06|716.56|717.16|716.66|716.96|716.46|0
1617578700000|2021-04-04 23:25:00|717.26|716.76|717.16|716.66|717.26|716.76|717.06|716.56|0
1617579000000|2021-04-04 23:30:00|717.26|716.76|717.26|716.76|717.36|716.86|717.26|716.76|0
1617579300000|2021-04-04 23:35:00|717.36|716.86|717.56|717.06|717.56|717.06|717.16|716.66|0
1617579600000|2021-04-04 23:40:00|717.46|716.96|717.56|717.06|717.56|717.06|717.46|716.96|0
1617579900000|2021-04-04 23:45:00|717.46|716.96|717.56|717.06|717.66|717.16|717.46|716.96|0
1617580200000|2021-04-04 23:50:00|717.66|717.16|717.76|717.26|717.86|717.36|717.56|717.06|0
1617580500000|2021-04-04 23:55:00|717.66|717.16|717.66|717.16|717.86|717.36|717.66|717.16|0
1617580800000|2021-04-05 00:00:00|717.76|717.26|717.66|717.16|717.76|717.26|717.36|716.86|0
1617581100000|2021-04-05 00:05:00|717.56|717.06|717.46|716.96|717.76|717.26|717.46|716.96|0
1617581400000|2021-04-05 00:10:00|717.56|717.06|717.26|716.76|717.56|717.06|717.26|716.76|0
1617581700000|2021-04-05 00:15:00|717.16|716.66|717.26|716.76|717.36|716.86|717.16|716.66|0
1617582000000|2021-04-05 00:20:00|717.16|716.66|717.26|716.76|717.26|716.76|717.16|716.66|0
1617582300000|2021-04-05 00:25:00|717.16|716.66|717.36|716.86|717.36|716.86|717.16|716.66|0
1617582600000|2021-04-05 00:30:00|717.46|716.96|717.66|717.16|717.66|717.16|717.36|716.86|0
1617582900000|2021-04-05 00:35:00|717.76|717.26|717.56|717.06|717.76|717.26|717.56|717.06|0
1617583200000|2021-04-05 00:40:00|717.46|716.96|717.66|717.16|717.66|717.16|717.46|716.96|0
1617583500000|2021-04-05 00:45:00|717.56|717.06|717.56|717.06|717.66|717.16|717.56|717.06|0
1617583800000|2021-04-05 00:50:00|717.46|716.96|717.56|717.06|717.66|717.16|717.46|716.96|0
1617584100000|2021-04-05 00:55:00|717.46|716.96|717.56|717.06|717.56|717.06|717.46|716.96|0
1617584400000|2021-04-05 01:00:00|717.46|716.96|717.46|716.96|717.56|717.06|717.36|716.86|0
1617584700000|2021-04-05 01:05:00|717.36|716.86|717.46|716.96|717.46|716.96|717.36|716.86|0
1617585000000|2021-04-05 01:10:00|717.36|716.86|717.36|716.86|717.46|716.96|717.36|716.86|0
1617585300000|2021-04-05 01:15:00|717.46|716.96|717.36|716.86|717.46|716.96|717.36|716.86|0
1617585600000|2021-04-05 01:20:00|717.26|716.76|717.36|716.86|717.36|716.86|717.26|716.76|0
1617585900000|2021-04-05 01:25:00|717.46|716.96|717.26|716.76|717.46|716.96|717.26|716.76|0
1617586800000|2021-04-05 01:40:00|717.16|716.66|717.16|716.66|717.16|716.66|717.16|716.66|0
1617587100000|2021-04-05 01:45:00|717.26|716.76|717.36|716.86|717.36|716.86|717.26|716.76|0
1617587400000|2021-04-05 01:50:00|717.26|716.76|717.26|716.76|717.36|716.86|717.26|716.76|0
1617587700000|2021-04-05 01:55:00|717.36|716.86|717.36|716.86|717.36|716.86|717.26|716.76|0
1617588000000|2021-04-05 02:00:00|717.26|716.76|717.46|716.96|717.46|716.96|717.26|716.76|0
1617588300000|2021-04-05 02:05:00|717.36|716.86|717.36|716.86|717.36|716.86|717.36|716.86|0
1617588600000|2021-04-05 02:10:00|717.26|716.76|717.16|716.66|717.26|716.76|717.16|716.66|0
1617588900000|2021-04-05 02:15:00|717.26|716.76|717.06|716.56|717.26|716.76|716.96|716.46|0
1617589200000|2021-04-05 02:20:00|716.96|716.46|717.26|716.76|717.26|716.76|716.96|716.46|0
1617589500000|2021-04-05 02:25:00|717.16|716.66|717.06|716.56|717.26|716.76|717.06|716.56|0
1617589800000|2021-04-05 02:30:00|716.96|716.46|716.96|716.46|717.06|716.56|716.96|716.46|0
1617590100000|2021-04-05 02:35:00|717.06|716.56|717.06|716.56|717.06|716.56|716.96|716.46|0
1617590400000|2021-04-05 02:40:00|716.96|716.46|716.96|716.46|716.96|716.46|716.96|716.46|0
1617590700000|2021-04-05 02:45:00|717.06|716.56|716.96|716.46|717.06|716.56|716.96|716.46|0
1617591000000|2021-04-05 02:50:00|716.86|716.36|716.86|716.36|716.96|716.46|716.86|716.36|0
1617591300000|2021-04-05 02:55:00|716.76|716.26|716.76|716.26|716.76|716.26|716.76|716.26|0
1617591600000|2021-04-05 03:00:00|716.86|716.36|716.86|716.36|716.96|716.46|716.86|716.36|0
1617591900000|2021-04-05 03:05:00|716.96|716.46|716.96|716.46|716.96|716.46|716.96|716.46|0
1617592200000|2021-04-05 03:10:00|716.86|716.36|716.86|716.36|716.86|716.36|716.86|716.36|0
1617592800000|2021-04-05 03:20:00|716.96|716.46|716.96|716.46|716.96|716.46|716.86|716.36|0
1617593100000|2021-04-05 03:25:00|716.86|716.36|716.96|716.46|716.96|716.46|716.86|716.36|0
1617593400000|2021-04-05 03:30:00|716.86|716.36|716.86|716.36|716.96|716.46|716.86|716.36|0
1617593700000|2021-04-05 03:35:00|716.96|716.46|716.86|716.36|716.96|716.46|716.86|716.36|0
1617594000000|2021-04-05 03:40:00|716.96|716.46|716.86|716.36|716.96|716.46|716.86|716.36|0
1617594300000|2021-04-05 03:45:00|716.96|716.46|716.96|716.46|716.96|716.46|716.86|716.36|0
1617594900000|2021-04-05 03:55:00|717.06|716.56|716.96|716.46|717.06|716.56|716.96|716.46|0
1617595200000|2021-04-05 04:00:00|717.06|716.56|717.06|716.56|717.16|716.66|716.96|716.46|0
1617595500000|2021-04-05 04:05:00|716.96|716.46|717.06|716.56|717.06|716.56|716.96|716.46|0
1617596100000|2021-04-05 04:15:00|716.96|716.46|716.96|716.46|717.06|716.56|716.96|716.46|0
1617596400000|2021-04-05 04:20:00|717.06|716.56|716.96|716.46|717.06|716.56|716.96|716.46|0
1617597000000|2021-04-05 04:30:00|716.86|716.36|716.86|716.36|716.96|716.46|716.86|716.36|0
1617597300000|2021-04-05 04:35:00|716.96|716.46|716.96|716.46|716.96|716.46|716.96|716.46|0
1617597600000|2021-04-05 04:40:00|716.86|716.36|716.86|716.36|716.96|716.46|716.86|716.36|0
1617597900000|2021-04-05 04:45:00|716.96|716.46|716.96|716.46|716.96|716.46|716.96|716.46|0
1617598200000|2021-04-05 04:50:00|716.86|716.36|716.86|716.36|716.96|716.46|716.86|716.36|0
1617598500000|2021-04-05 04:55:00|716.96|716.46|716.86|716.36|716.96|716.46|716.86|716.36|0
1617598800000|2021-04-05 05:00:00|716.96|716.46|716.86|716.36|716.96|716.46|716.86|716.36|0
1617599700000|2021-04-05 05:15:00|716.76|716.26|716.76|716.26|716.86|716.36|716.76|716.26|0
1617600000000|2021-04-05 05:20:00|716.86|716.36|716.86|716.36|716.86|716.36|716.86|716.36|0
1617600300000|2021-04-05 05:25:00|716.76|716.26|716.86|716.36|716.86|716.36|716.76|716.26|0
1617600900000|2021-04-05 05:35:00|716.96|716.46|716.96|716.46|716.96|716.46|716.86|716.36|0
1617601200000|2021-04-05 05:40:00|716.86|716.36|716.96|716.46|716.96|716.46|716.86|716.36|0
1617601500000|2021-04-05 05:45:00|716.86|716.36|716.86|716.36|716.86|716.36|716.86|716.36|0
1617602100000|2021-04-05 05:55:00|716.76|716.26|716.56|716.06|716.86|716.36|716.56|716.06|0
1617602400000|2021-04-05 06:00:00|716.46|715.96|716.16|715.66|716.56|716.06|715.96|715.46|0
1617602700000|2021-04-05 06:05:00|716.06|715.56|716.06|715.56|716.16|715.66|716.06|715.56|0
1617603000000|2021-04-05 06:10:00|715.96|715.46|716.16|715.66|716.16|715.66|715.96|715.46|0
1617603300000|2021-04-05 06:15:00|716.26|715.76|716.26|715.76|716.36|715.86|716.16|715.66|0
1617603600000|2021-04-05 06:20:00|716.36|715.86|716.26|715.76|716.36|715.86|716.16|715.66|0
1617603900000|2021-04-05 06:25:00|716.36|715.86|716.46|715.96|716.46|715.96|716.26|715.76|0
1617604500000|2021-04-05 06:35:00|716.36|715.86|716.46|715.96|716.46|715.96|716.36|715.86|0
1617604800000|2021-04-05 06:40:00|716.36|715.86|716.46|715.96|716.56|716.06|716.36|715.86|0
1617605100000|2021-04-05 06:45:00|716.56|716.06|716.46|715.96|716.56|716.06|716.46|715.96|0
1617605400000|2021-04-05 06:50:00|716.56|716.06|716.56|716.06|716.56|716.06|716.46|715.96|0
1617605700000|2021-04-05 06:55:00|716.46|715.96|716.56|716.06|716.56|716.06|716.46|715.96|0
1617606000000|2021-04-05 07:00:00|716.46|715.96|716.36|715.86|716.56|716.06|716.36|715.86|0
1617606300000|2021-04-05 07:05:00|716.46|715.96|716.66|716.16|716.66|716.16|716.46|715.96|0
1617606600000|2021-04-05 07:10:00|716.56|716.06|716.56|716.06|716.66|716.16|716.56|716.06|0
1617606900000|2021-04-05 07:15:00|716.66|716.16|716.46|715.96|716.66|716.16|716.46|715.96|0
1617607200000|2021-04-05 07:20:00|716.56|716.06|716.46|715.96|716.56|716.06|716.46|715.96|0
1617607500000|2021-04-05 07:25:00|716.56|716.06|716.56|716.06|716.56|716.06|716.46|715.96|0
1617607800000|2021-04-05 07:30:00|716.66|716.16|716.56|716.06|716.66|716.16|716.56|716.06|0
1617608100000|2021-04-05 07:35:00|716.66|716.16|716.66|716.16|716.66|716.16|716.46|715.96|0
1617608400000|2021-04-05 07:40:00|716.56|716.06|716.46|715.96|716.56|716.06|716.46|715.96|0
1617609000000|2021-04-05 07:50:00|716.56|716.06|716.66|716.16|716.66|716.16|716.56|716.06|0
1617609300000|2021-04-05 07:55:00|716.76|716.26|716.76|716.26|716.76|716.26|716.66|716.16|0
1617609600000|2021-04-05 08:00:00|716.86|716.36|716.76|716.26|716.86|716.36|716.66|716.16|0
1617609900000|2021-04-05 08:05:00|716.66|716.16|716.66|716.16|716.76|716.26|716.66|716.16|0
1617610200000|2021-04-05 08:10:00|716.76|716.26|716.96|716.46|716.96|716.46|716.76|716.26|0
1617610500000|2021-04-05 08:15:00|716.86|716.36|717.06|716.56|717.06|716.56|716.86|716.36|0
1617610800000|2021-04-05 08:20:00|717.16|716.66|717.16|716.66|717.16|716.66|717.06|716.56|0
1617611100000|2021-04-05 08:25:00|717.06|716.56|717.06|716.56|717.16|716.66|716.96|716.46|0
1617611400000|2021-04-05 08:30:00|717.16|716.66|717.26|716.76|717.26|716.76|717.06|716.56|0
1617611700000|2021-04-05 08:35:00|717.36|716.86|717.16|716.66|717.36|716.86|717.16|716.66|0
1617612000000|2021-04-05 08:40:00|717.26|716.76|717.26|716.76|717.26|716.76|717.26|716.76|0
1617612300000|2021-04-05 08:45:00|717.16|716.66|717.26|716.76|717.26|716.76|717.16|716.66|0
1617612600000|2021-04-05 08:50:00|717.16|716.66|717.16|716.66|717.26|716.76|717.16|716.66|0
1617612900000|2021-04-05 08:55:00|717.06|716.56|717.16|716.66|717.16|716.66|717.06|716.56|0
1617613200000|2021-04-05 09:00:00|717.06|716.56|717.16|716.66|717.16|716.66|716.96|716.46|0
1617613500000|2021-04-05 09:05:00|717.26|716.76|717.26|716.76|717.26|716.76|717.26|716.76|0
1617613800000|2021-04-05 09:10:00|717.16|716.66|717.26|716.76|717.26|716.76|717.16|716.66|0
1617614100000|2021-04-05 09:15:00|717.16|716.66|717.26|716.76|717.26|716.76|717.16|716.66|0
1617614400000|2021-04-05 09:20:00|717.36|716.86|717.26|716.76|717.36|716.86|717.26|716.76|0
1617614700000|2021-04-05 09:25:00|717.36|716.86|717.46|716.96|717.46|716.96|717.26|716.76|0
1617615000000|2021-04-05 09:30:00|717.56|717.06|717.56|717.06|717.66|717.16|717.56|717.06|0
1617615300000|2021-04-05 09:35:00|717.66|717.16|717.66|717.16|717.66|717.16|717.56|717.06|0
1617615600000|2021-04-05 09:40:00|717.76|717.26|717.66|717.16|717.76|717.26|717.66|717.16|0
1617616200000|2021-04-05 09:50:00|717.56|717.06|717.66|717.16|717.66|717.16|717.56|717.06|0
1617616500000|2021-04-05 09:55:00|717.56|717.06|717.56|717.06|717.66|717.16|717.56|717.06|0
1617616800000|2021-04-05 10:00:00|717.46|716.96|717.36|716.86|717.46|716.96|717.36|716.86|0
1617617100000|2021-04-05 10:05:00|717.46|716.96|717.36|716.86|717.46|716.96|717.36|716.86|0
1617617400000|2021-04-05 10:10:00|717.46|716.96|717.46|716.96|717.46|716.96|717.46|716.96|0
1617617700000|2021-04-05 10:15:00|717.56|717.06|717.66|717.16|717.66|717.16|717.56|717.06|0
1617618000000|2021-04-05 10:20:00|717.56|717.06|717.66|717.16|717.76|717.26|717.56|717.06|0
1617618300000|2021-04-05 10:25:00|717.76|717.26|717.76|717.26|717.86|717.36|717.76|717.26|0
1617618600000|2021-04-05 10:30:00|717.86|717.36|717.86|717.36|717.86|717.36|717.76|717.26|0
1617618900000|2021-04-05 10:35:00|717.76|717.26|717.76|717.26|717.76|717.26|717.76|717.26|0
1617619200000|2021-04-05 10:40:00|717.86|717.36|717.76|717.26|717.86|717.36|717.76|717.26|0
1617619500000|2021-04-05 10:45:00|717.66|717.16|717.66|717.16|717.66|717.16|717.66|717.16|0
1617619800000|2021-04-05 10:50:00|717.56|717.06|717.66|717.16|717.66|717.16|717.56|717.06|0
1617620400000|2021-04-05 11:00:00|717.56|717.06|717.66|717.16|717.66|717.16|717.56|717.06|0
1617620700000|2021-04-05 11:05:00|717.76|717.26|717.86|717.36|717.86|717.36|717.76|717.26|0
1617621000000|2021-04-05 11:10:00|717.76|717.26|717.96|717.46|717.96|717.46|717.76|717.26|0
1617621300000|2021-04-05 11:15:00|717.86|717.36|717.86|717.36|717.86|717.36|717.86|717.36|0
1617621600000|2021-04-05 11:20:00|717.96|717.46|717.96|717.46|718.06|717.56|717.86|717.36|0
1617621900000|2021-04-05 11:25:00|717.86|717.36|717.96|717.46|717.96|717.46|717.86|717.36|0
1617622200000|2021-04-05 11:30:00|717.86|717.36|717.86|717.36|717.86|717.36|717.76|717.26|0
1617622800000|2021-04-05 11:40:00|717.76|717.26|717.66|717.16|717.76|717.26|717.66|717.16|0
1617623100000|2021-04-05 11:45:00|717.56|717.06|717.66|717.16|717.66|717.16|717.56|717.06|0
1617623400000|2021-04-05 11:50:00|717.76|717.26|717.66|717.16|717.76|717.26|717.56|717.06|0
1617623700000|2021-04-05 11:55:00|717.76|717.26|717.76|717.26|717.76|717.26|717.66|717.16|0
1617624000000|2021-04-05 12:00:00|717.86|717.36|717.86|717.36|717.86|717.36|717.66|717.16|0
1617624300000|2021-04-05 12:05:00|717.76|717.26|717.66|717.16|717.76|717.26|717.66|717.16|0
1617624600000|2021-04-05 12:10:00|717.76|717.26|717.56|717.06|717.76|717.26|717.56|717.06|0
1617624900000|2021-04-05 12:15:00|717.66|717.16|717.66|717.16|717.66|717.16|717.56|717.06|0
1617625200000|2021-04-05 12:20:00|717.56|717.06|717.76|717.26|717.76|717.26|717.56|717.06|0
1617625500000|2021-04-05 12:25:00|717.86|717.36|717.86|717.36|717.96|717.46|717.76|717.26|0
1617625800000|2021-04-05 12:30:00|717.96|717.46|717.96|717.46|717.96|717.46|717.86|717.36|0
1617626100000|2021-04-05 12:35:00|717.86|717.36|718.46|717.96|718.46|717.96|717.86|717.36|0
1617626400000|2021-04-05 12:40:00|718.36|717.86|718.46|717.96|718.46|717.96|718.36|717.86|0
1617626700000|2021-04-05 12:45:00|718.56|718.06|718.66|718.16|718.66|718.16|718.56|718.06|0
1617627000000|2021-04-05 12:50:00|718.56|718.06|718.56|718.06|718.66|718.16|718.56|718.06|0
1617627300000|2021-04-05 12:55:00|718.66|718.16|718.56|718.06|718.66|718.16|718.56|718.06|0
1617627600000|2021-04-05 13:00:00|718.66|718.16|718.46|717.96|718.66|718.16|718.46|717.96|0
1617627900000|2021-04-05 13:05:00|718.36|717.86|718.56|718.06|718.56|718.06|718.36|717.86|0
1617628500000|2021-04-05 13:15:00|718.46|717.96|718.66|718.16|718.66|718.16|718.46|717.96|0
1617628800000|2021-04-05 13:20:00|718.56|718.06|718.66|718.16|718.66|718.16|718.56|718.06|0
1617629100000|2021-04-05 13:25:00|718.56|718.06|718.76|718.26|718.86|718.36|718.56|718.06|0
1617629400000|2021-04-05 13:30:00|718.86|718.36|719.86|719.36|719.96|719.46|718.56|718.06|0
1617629700000|2021-04-05 13:35:00|719.96|719.46|719.56|719.06|720.06|719.56|719.46|718.96|0
1617630000000|2021-04-05 13:40:00|719.66|719.16|719.66|719.16|719.76|719.26|719.46|718.96|0
1617630300000|2021-04-05 13:45:00|719.76|719.26|720.26|719.76|720.26|719.76|719.66|719.16|0
1617630600000|2021-04-05 13:50:00|720.16|719.66|720.26|719.76|720.46|719.96|720.06|719.56|0
1617630900000|2021-04-05 13:55:00|720.36|719.86|720.46|719.96|720.56|720.06|720.26|719.76|0
1617631200000|2021-04-05 14:00:00|720.56|720.06|720.56|720.06|720.76|720.26|719.96|719.46|0
1617631500000|2021-04-05 14:05:00|720.46|719.96|720.76|720.26|720.86|720.36|720.36|719.86|0
1617631800000|2021-04-05 14:10:00|720.66|720.16|720.86|720.36|720.96|720.46|720.56|720.06|0
1617632100000|2021-04-05 14:15:00|720.96|720.46|721.66|721.16|721.66|721.16|720.96|720.46|0
1617632400000|2021-04-05 14:20:00|721.76|721.26|721.86|721.36|721.96|721.46|721.66|721.16|0
1617632700000|2021-04-05 14:25:00|721.96|721.46|721.66|721.16|721.96|721.46|721.56|721.06|0
1617633000000|2021-04-05 14:30:00|721.76|721.26|722.16|721.66|722.16|721.66|721.66|721.16|0
1617633300000|2021-04-05 14:35:00|722.26|721.76|722.26|721.76|722.26|721.76|722.16|721.66|0
1617633600000|2021-04-05 14:40:00|722.36|721.86|722.66|722.16|722.76|722.26|722.36|721.86|0
1617633900000|2021-04-05 14:45:00|722.76|722.26|722.76|722.26|722.86|722.36|722.66|722.16|0
1617634200000|2021-04-05 14:50:00|722.86|722.36|722.26|721.76|722.86|722.36|722.26|721.76|0
1617634500000|2021-04-05 14:55:00|722.36|721.86|722.26|721.76|722.56|722.06|722.16|721.66|0
1617634800000|2021-04-05 15:00:00|722.16|721.66|722.36|721.86|722.36|721.86|721.96|721.46|0
1617635100000|2021-04-05 15:05:00|722.46|721.96|722.56|722.06|722.56|722.06|722.26|721.76|0
1617635400000|2021-04-05 15:10:00|722.66|722.16|722.56|722.06|722.76|722.26|722.46|721.96|0
1617635700000|2021-04-05 15:15:00|722.66|722.16|722.36|721.86|722.66|722.16|722.36|721.86|0
1617636000000|2021-04-05 15:20:00|722.46|721.96|722.36|721.86|722.46|721.96|722.26|721.76|0
1617636300000|2021-04-05 15:25:00|722.46|721.96|722.36|721.86|722.46|721.96|722.26|721.76|0
1617636600000|2021-04-05 15:30:00|722.46|721.96|722.86|722.36|722.86|722.36|722.36|721.86|0
1617636900000|2021-04-05 15:35:00|722.96|722.46|723.46|722.96|723.56|723.06|722.96|722.46|0
1617637200000|2021-04-05 15:40:00|723.56|723.06|723.46|722.96|723.66|723.16|723.36|722.86|0
1617637500000|2021-04-05 15:45:00|723.36|722.86|723.36|722.86|723.46|722.96|723.26|722.76|0
1617637800000|2021-04-05 15:50:00|723.26|722.76|723.26|722.76|723.26|722.76|723.16|722.66|0
1617638100000|2021-04-05 15:55:00|723.36|722.86|723.16|722.66|723.46|722.96|723.06|722.56|0
1617638400000|2021-04-05 16:00:00|723.26|722.76|723.36|722.86|723.46|722.96|723.26|722.76|0
1617638700000|2021-04-05 16:05:00|723.26|722.76|723.36|722.86|723.46|722.96|723.26|722.76|0
1617639000000|2021-04-05 16:10:00|723.46|722.96|723.36|722.86|723.46|722.96|723.26|722.76|0
1617639300000|2021-04-05 16:15:00|723.26|722.76|723.36|722.86|723.36|722.86|723.26|722.76|0
1617639600000|2021-04-05 16:20:00|723.46|722.96|723.56|723.06|723.56|723.06|723.36|722.86|0
1617639900000|2021-04-05 16:25:00|723.66|723.16|723.76|723.26|723.86|723.36|723.56|723.06|0
1617640200000|2021-04-05 16:30:00|723.86|723.36|724.16|723.66|724.26|723.76|723.76|723.26|0
1617640500000|2021-04-05 16:35:00|724.26|723.76|724.26|723.76|724.36|723.86|724.16|723.66|0
1617640800000|2021-04-05 16:40:00|724.16|723.66|724.06|723.56|724.26|723.76|723.96|723.46|0
1617641100000|2021-04-05 16:45:00|723.96|723.46|723.86|723.36|724.06|723.56|723.86|723.36|0
1617641400000|2021-04-05 16:50:00|723.76|723.26|723.26|722.76|723.86|723.36|723.26|722.76|0
1617641700000|2021-04-05 16:55:00|723.36|722.86|723.46|722.96|723.46|722.96|723.16|722.66|0
1617642000000|2021-04-05 17:00:00|723.46|722.96|723.66|723.16|723.66|723.16|723.36|722.86|0
1617642300000|2021-04-05 17:05:00|723.56|723.06|723.66|723.16|723.76|723.26|723.56|723.06|0
1617642600000|2021-04-05 17:10:00|723.56|723.06|723.36|722.86|723.56|723.06|723.36|722.86|0
1617642900000|2021-04-05 17:15:00|723.36|722.86|723.46|722.96|723.46|722.96|723.16|722.66|0
1617643200000|2021-04-05 17:20:00|723.36|722.86|723.26|722.76|723.46|722.96|723.26|722.76|0
1617643500000|2021-04-05 17:25:00|723.36|722.86|723.26|722.76|723.36|722.86|723.16|722.66|0
1617643800000|2021-04-05 17:30:00|723.36|722.86|723.46|722.96|723.56|723.06|723.36|722.86|0
1617644100000|2021-04-05 17:35:00|723.56|723.06|723.16|722.66|723.56|723.06|723.06|722.56|0
1617644400000|2021-04-05 17:40:00|723.06|722.56|723.06|722.56|723.16|722.66|723.06|722.56|0
1617644700000|2021-04-05 17:45:00|723.16|722.66|723.26|722.76|723.26|722.76|723.16|722.66|0
1617645000000|2021-04-05 17:50:00|723.16|722.66|723.46|722.96|723.46|722.96|723.16|722.66|0
1617645300000|2021-04-05 17:55:00|723.36|722.86|723.76|723.26|723.76|723.26|723.36|722.86|0
1617645600000|2021-04-05 18:00:00|723.66|723.16|723.36|722.86|723.76|723.26|723.36|722.86|0
1617645900000|2021-04-05 18:05:00|723.46|722.96|723.56|723.06|723.76|723.26|723.46|722.96|0
1617646200000|2021-04-05 18:10:00|723.66|723.16|723.56|723.06|723.66|723.16|723.56|723.06|0
1617646500000|2021-04-05 18:15:00|723.66|723.16|723.56|723.06|723.66|723.16|723.56|723.06|0
1617646800000|2021-04-05 18:20:00|723.46|722.96|723.46|722.96|723.56|723.06|723.36|722.86|0
1617647100000|2021-04-05 18:25:00|723.36|722.86|723.46|722.96|723.56|723.06|723.36|722.86|0
1617647400000|2021-04-05 18:30:00|723.56|723.06|723.66|723.16|723.76|723.26|723.56|723.06|0
1617647700000|2021-04-05 18:35:00|723.56|723.06|723.86|723.36|723.86|723.36|723.56|723.06|0
1617648000000|2021-04-05 18:40:00|723.96|723.46|723.76|723.26|724.16|723.66|723.56|723.06|0
1617648300000|2021-04-05 18:45:00|723.66|723.16|723.46|722.96|723.76|723.26|723.36|722.86|0
1617648600000|2021-04-05 18:50:00|723.56|723.06|723.16|722.66|723.56|723.06|723.06|722.56|0
1617648900000|2021-04-05 18:55:00|723.26|722.76|722.96|722.46|723.36|722.86|722.96|722.46|0
1617649200000|2021-04-05 19:00:00|723.06|722.56|722.56|722.06|723.16|722.66|722.46|721.96|0
1617649500000|2021-04-05 19:05:00|722.46|721.96|722.76|722.26|722.86|722.36|722.46|721.96|0
1617649800000|2021-04-05 19:10:00|722.86|722.36|722.86|722.36|722.86|722.36|722.76|722.26|0
1617650100000|2021-04-05 19:15:00|722.76|722.26|723.46|722.96|723.46|722.96|722.66|722.16|0
1617650400000|2021-04-05 19:20:00|723.36|722.86|723.16|722.66|723.46|722.96|723.06|722.56|0
1617650700000|2021-04-05 19:25:00|723.06|722.56|722.86|722.36|723.16|722.66|722.46|721.96|0
1617651000000|2021-04-05 19:30:00|722.76|722.26|722.56|722.06|722.86|722.36|722.56|722.06|0
1617651300000|2021-04-05 19:35:00|722.66|722.16|723.26|722.76|723.36|722.86|722.66|722.16|0
1617651600000|2021-04-05 19:40:00|723.16|722.66|723.36|722.86|723.36|722.86|722.66|722.16|0
1617651900000|2021-04-05 19:45:00|723.26|722.76|723.56|723.06|723.96|723.46|723.16|722.66|0
1617652200000|2021-04-05 19:50:00|723.46|722.96|723.96|723.46|724.06|723.56|722.96|722.46|0
1617652500000|2021-04-05 19:55:00|723.86|723.36|723.26|722.76|724.16|723.66|723.16|722.66|0
1617652800000|2021-04-05 20:00:00|723.16|722.66|723.36|722.86|723.46|722.96|723.06|722.56|0
1617653100000|2021-04-05 20:05:00|723.26|722.76|723.46|722.96|723.46|722.96|723.16|722.66|0
1617653400000|2021-04-05 20:10:00|723.56|723.06|723.46|722.96|723.66|723.16|723.46|722.96|0
1617653700000|2021-04-05 20:15:00|723.56|723.06|723.56|723.06|723.56|723.06|723.46|722.96|0
1617654000000|2021-04-05 20:20:00|723.46|722.96|723.46|722.96|723.56|723.06|723.36|722.86|0
1617654300000|2021-04-05 20:25:00|723.36|722.86|723.36|722.86|723.36|722.86|723.36|722.86|0
1617654600000|2021-04-05 20:30:00|723.46|722.96|723.56|723.06|723.56|723.06|723.36|722.86|0
1617654900000|2021-04-05 20:35:00|723.66|723.16|723.66|723.16|723.66|723.16|723.56|723.06|0
1617655200000|2021-04-05 20:40:00|723.56|723.06|723.66|723.16|723.66|723.16|723.56|723.06|0
1617655500000|2021-04-05 20:45:00|723.56|723.06|723.66|723.16|723.66|723.16|723.56|723.06|0
1617655800000|2021-04-05 20:50:00|723.56|723.06|723.66|723.16|723.66|723.16|723.56|723.06|0
1617656100000|2021-04-05 20:55:00|723.56|723.06|723.56|723.06|723.66|723.16|723.56|723.06|0
1617656400000|2021-04-05 21:00:00|723.56|723.06|723.56|723.06|723.66|723.16|723.56|723.06|0
1617656700000|2021-04-05 21:05:00|723.46|722.96|723.46|722.96|723.46|722.96|723.46|722.96|0
1617657000000|2021-04-05 21:10:00|723.56|723.06|723.56|723.06|723.56|723.06|723.46|722.96|0
1617657300000|2021-04-05 21:15:00|723.46|722.96|723.46|722.96|723.46|722.96|723.46|722.96|0
1617657600000|2021-04-05 21:20:00|723.56|723.06|723.56|723.06|723.56|723.06|723.46|722.96|0
1617657900000|2021-04-05 21:25:00|723.46|722.96|723.46|722.96|723.46|722.96|723.46|722.96|0
1617659700000|2021-04-05 21:55:00|723.56|723.06|723.56|723.06|723.56|723.06|723.56|723.06|0
1617660000000|2021-04-05 22:00:00|723.46|722.96|723.46|722.96|723.66|723.16|723.46|722.96|0
1617660300000|2021-04-05 22:05:00|723.56|723.06|723.46|722.96|723.56|723.06|723.36|722.86|0
1617660600000|2021-04-05 22:10:00|723.56|723.06|723.56|723.06|723.56|723.06|723.46|722.96|0
1617661200000|2021-04-05 22:20:00|723.46|722.96|723.56|723.06|723.56|723.06|723.46|722.96|0
1617661500000|2021-04-05 22:25:00|723.46|722.96|723.56|723.06|723.56|723.06|723.46|722.96|0
1617661800000|2021-04-05 22:30:00|723.46|722.96|723.56|723.06|723.56|723.06|723.36|722.86|0
1617662100000|2021-04-05 22:35:00|723.66|723.16|723.66|723.16|723.66|723.16|723.66|723.16|0
1617662400000|2021-04-05 22:40:00|723.76|723.26|723.86|723.36|723.86|723.36|723.66|723.16|0
1617662700000|2021-04-05 22:45:00|723.96|723.46|724.06|723.56|724.26|723.76|723.86|723.36|0
1617663000000|2021-04-05 22:50:00|723.96|723.46|723.96|723.46|723.96|723.46|723.86|723.36|0
1617663300000|2021-04-05 22:55:00|724.06|723.56|724.06|723.56|724.06|723.56|723.96|723.46|0
1617663600000|2021-04-05 23:00:00|724.16|723.66|724.16|723.66|724.26|723.76|724.06|723.56|0
1617663900000|2021-04-05 23:05:00|724.06|723.56|724.06|723.56|724.16|723.66|724.06|723.56|0
1617664200000|2021-04-05 23:10:00|724.16|723.66|724.06|723.56|724.16|723.66|723.96|723.46|0
1617664500000|2021-04-05 23:15:00|723.96|723.46|724.06|723.56|724.16|723.66|723.96|723.46|0
1617665100000|2021-04-05 23:25:00|724.16|723.66|724.06|723.56|724.16|723.66|724.06|723.56|0
1617665400000|2021-04-05 23:30:00|723.96|723.46|723.96|723.46|724.06|723.56|723.96|723.46|0
1617665700000|2021-04-05 23:35:00|723.86|723.36|723.96|723.46|723.96|723.46|723.86|723.36|0
1617666000000|2021-04-05 23:40:00|723.86|723.36|723.86|723.36|723.96|723.46|723.86|723.36|0
1617666300000|2021-04-05 23:45:00|723.86|723.36|723.86|723.36|723.96|723.46|723.86|723.36|0
1617666600000|2021-04-05 23:50:00|723.96|723.46|723.96|723.46|723.96|723.46|723.76|723.26|0
1617666900000|2021-04-05 23:55:00|723.86|723.36|723.76|723.26|723.96|723.46|723.76|723.26|0
1617667200000|2021-04-06 00:00:00|723.86|723.36|723.66|723.16|723.86|723.36|723.46|722.96|0
1617667500000|2021-04-06 00:05:00|723.56|723.06|723.36|722.86|723.66|723.16|723.36|722.86|0
1617667800000|2021-04-06 00:10:00|723.46|722.96|723.06|722.56|723.46|722.96|723.06|722.56|0
1617668100000|2021-04-06 00:15:00|722.96|722.46|722.26|721.76|722.96|722.46|720.56|720.06|0
1617668400000|2021-04-06 00:20:00|722.16|721.66|721.66|721.16|722.26|721.76|721.66|721.16|0
1617668700000|2021-04-06 00:25:00|721.76|721.26|721.56|721.06|721.86|721.36|721.56|721.06|0
1617669000000|2021-04-06 00:30:00|721.46|720.96|721.36|720.86|721.56|721.06|721.16|720.66|0
1617669300000|2021-04-06 00:35:00|721.26|720.76|721.66|721.16|721.66|721.16|721.16|720.66|0
1617669600000|2021-04-06 00:40:00|721.56|721.06|721.96|721.46|721.96|721.46|721.46|720.96|0
1617669900000|2021-04-06 00:45:00|721.86|721.36|722.16|721.66|722.16|721.66|721.86|721.36|0
1617670200000|2021-04-06 00:50:00|722.06|721.56|722.16|721.66|722.16|721.66|721.96|721.46|0
1617670500000|2021-04-06 00:55:00|722.06|721.56|722.16|721.66|722.16|721.66|721.96|721.46|0
1617670800000|2021-04-06 01:00:00|722.06|721.56|721.96|721.46|722.06|721.56|721.96|721.46|0
1617671100000|2021-04-06 01:05:00|722.06|721.56|721.76|721.26|722.16|721.66|721.66|721.16|0
1617671400000|2021-04-06 01:10:00|721.66|721.16|721.66|721.16|721.76|721.26|721.66|721.16|0
1617671700000|2021-04-06 01:15:00|721.56|721.06|721.46|720.96|721.56|721.06|721.46|720.96|0
1617672300000|2021-04-06 01:25:00|721.36|720.86|721.36|720.86|721.36|720.86|721.36|720.86|0
1617672600000|2021-04-06 01:30:00|721.26|720.76|721.16|720.66|721.26|720.76|721.16|720.66|0
1617672900000|2021-04-06 01:35:00|721.26|720.76|721.16|720.66|721.36|720.86|721.16|720.66|0
1617673200000|2021-04-06 01:40:00|721.06|720.56|721.06|720.56|721.16|720.66|720.96|720.46|0
1617673500000|2021-04-06 01:45:00|720.96|720.46|721.06|720.56|721.06|720.56|720.96|720.46|0
1617673800000|2021-04-06 01:50:00|720.96|720.46|720.66|720.16|721.06|720.56|720.66|720.16|0
1617674100000|2021-04-06 01:55:00|720.56|720.06|720.66|720.16|720.66|720.16|720.36|719.86|0
1617674400000|2021-04-06 02:00:00|720.56|720.06|720.66|720.16|720.66|720.16|720.56|720.06|0
1617674700000|2021-04-06 02:05:00|720.56|720.06|720.26|719.76|720.66|720.16|720.26|719.76|0
1617675000000|2021-04-06 02:10:00|720.36|719.86|720.46|719.96|720.46|719.96|720.26|719.76|0
1617675300000|2021-04-06 02:15:00|720.36|719.86|720.66|720.16|720.66|720.16|720.36|719.86|0
1617675600000|2021-04-06 02:20:00|720.56|720.06|720.46|719.96|720.56|720.06|720.46|719.96|0
1617675900000|2021-04-06 02:25:00|720.56|720.06|720.56|720.06|720.56|720.06|720.36|719.86|0
1617676200000|2021-04-06 02:30:00|720.46|719.96|720.56|720.06|720.56|720.06|720.36|719.86|0
1617676500000|2021-04-06 02:35:00|720.46|719.96|720.46|719.96|720.56|720.06|720.36|719.86|0
1617676800000|2021-04-06 02:40:00|720.36|719.86|720.56|720.06|720.56|720.06|720.16|719.66|0
1617677100000|2021-04-06 02:45:00|720.46|719.96|720.56|720.06|720.56|720.06|720.36|719.86|0
1617677400000|2021-04-06 02:50:00|720.36|719.86|720.56|720.06|720.56|720.06|720.36|719.86|0
1617677700000|2021-04-06 02:55:00|720.46|719.96|720.56|720.06|720.56|720.06|720.36|719.86|0
1617678000000|2021-04-06 03:00:00|720.46|719.96|720.36|719.86|720.56|720.06|720.36|719.86|0
1617678300000|2021-04-06 03:05:00|720.26|719.76|720.26|719.76|720.36|719.86|720.26|719.76|0
1617678600000|2021-04-06 03:10:00|720.36|719.86|720.26|719.76|720.36|719.86|720.26|719.76|0
1617678900000|2021-04-06 03:15:00|720.06|719.56|720.16|719.66|720.16|719.66|719.96|719.46|0
1617679200000|2021-04-06 03:20:00|720.06|719.56|720.06|719.56|720.16|719.66|719.96|719.46|0
1617679500000|2021-04-06 03:25:00|719.96|719.46|719.86|719.36|719.96|719.46|719.86|719.36|0
1617679800000|2021-04-06 03:30:00|719.76|719.26|719.36|718.86|719.86|719.36|719.16|718.66|0
1617680100000|2021-04-06 03:35:00|719.26|718.76|719.16|718.66|719.36|718.86|719.16|718.66|0
1617680400000|2021-04-06 03:40:00|719.06|718.56|719.36|718.86|719.36|718.86|719.06|718.56|0
1617680700000|2021-04-06 03:45:00|719.26|718.76|719.36|718.86|719.36|718.86|719.16|718.66|0
1617681000000|2021-04-06 03:50:00|719.26|718.76|719.36|718.86|719.36|718.86|719.26|718.76|0
1617681300000|2021-04-06 03:55:00|719.46|718.96|719.36|718.86|719.56|719.06|719.36|718.86|0
1617681600000|2021-04-06 04:00:00|719.46|718.96|719.26|718.76|719.56|719.06|719.26|718.76|0
1617681900000|2021-04-06 04:05:00|719.16|718.66|719.26|718.76|719.26|718.76|719.06|718.56|0
1617682200000|2021-04-06 04:10:00|719.16|718.66|719.26|718.76|719.26|718.76|719.06|718.56|0
1617682500000|2021-04-06 04:15:00|719.16|718.66|719.26|718.76|719.26|718.76|719.16|718.66|0
1617682800000|2021-04-06 04:20:00|719.36|718.86|719.36|718.86|719.36|718.86|719.26|718.76|0
1617683400000|2021-04-06 04:30:00|719.46|718.96|719.46|718.96|719.46|718.96|719.36|718.86|0
1617684000000|2021-04-06 04:40:00|719.36|718.86|719.46|718.96|719.46|718.96|719.36|718.86|0
1617684300000|2021-04-06 04:45:00|719.36|718.86|719.36|718.86|719.46|718.96|719.26|718.76|0
1617684600000|2021-04-06 04:50:00|719.26|718.76|719.26|718.76|719.36|718.86|719.26|718.76|0
1617684900000|2021-04-06 04:55:00|719.16|718.66|719.26|718.76|719.36|718.86|719.16|718.66|0
1617685200000|2021-04-06 05:00:00|719.36|718.86|719.16|718.66|719.36|718.86|719.06|718.56|0
1617685500000|2021-04-06 05:05:00|719.06|718.56|718.96|718.46|719.06|718.56|718.96|718.46|0
1617685800000|2021-04-06 05:10:00|719.06|718.56|719.06|718.56|719.16|718.66|718.96|718.46|0
1617686100000|2021-04-06 05:15:00|718.96|718.46|718.86|718.36|719.06|718.56|718.86|718.36|0
1617686400000|2021-04-06 05:20:00|718.96|718.46|718.86|718.36|719.06|718.56|718.86|718.36|0
1617686700000|2021-04-06 05:25:00|718.76|718.26|718.66|718.16|718.86|718.36|718.66|718.16|0
1617687000000|2021-04-06 05:30:00|718.76|718.26|718.66|718.16|719.06|718.56|718.66|718.16|0
1617687300000|2021-04-06 05:35:00|718.76|718.26|718.26|717.76|718.86|718.36|718.26|717.76|0
1617687600000|2021-04-06 05:40:00|718.06|717.56|716.76|716.26|718.06|717.56|716.76|716.26|0
1617687900000|2021-04-06 05:45:00|716.86|716.36|717.16|716.66|717.16|716.66|716.76|716.26|0
1617688200000|2021-04-06 05:50:00|717.06|716.56|717.56|717.06|717.66|717.16|716.96|716.46|0
1617688500000|2021-04-06 05:55:00|717.66|717.16|717.86|717.36|717.96|717.46|717.56|717.06|0
1617688800000|2021-04-06 06:00:00|715.36|715.06|715.96|715.66|716.96|716.66|715.16|714.86|323
1617689100000|2021-04-06 06:05:00|715.86|715.56|715.66|715.36|716.06|715.76|715.66|715.36|160
1617689400000|2021-04-06 06:10:00|715.56|715.26|714.96|714.66|715.56|715.26|714.86|714.56|92
1617689700000|2021-04-06 06:15:00|714.86|714.56|715.16|714.86|715.26|714.96|714.86|714.56|85
1617690000000|2021-04-06 06:20:00|715.26|714.96|715.26|714.96|715.26|714.96|714.96|714.66|47
1617690300000|2021-04-06 06:25:00|715.16|714.86|715.76|715.46|715.76|715.46|715.16|714.86|141
1617690600000|2021-04-06 06:30:00|715.66|715.36|715.46|715.16|715.66|715.36|715.16|714.86|87
1617690900000|2021-04-06 06:35:00|715.56|715.26|715.56|715.26|715.76|715.46|715.46|715.16|48
1617691200000|2021-04-06 06:40:00|715.66|715.36|715.76|715.46|715.86|715.56|715.66|715.36|32
1617691500000|2021-04-06 06:45:00|715.86|715.56|716.06|715.76|716.16|715.86|715.76|715.46|44
1617691800000|2021-04-06 06:50:00|716.16|715.86|716.46|716.16|716.56|716.26|716.06|715.76|71
1617692100000|2021-04-06 06:55:00|716.56|716.26|716.66|716.36|716.76|716.46|715.96|715.66|160
1617692400000|2021-04-06 07:00:00|716.56|716.46|717.06|716.96|717.76|717.66|716.26|716.16|1546
1617692700000|2021-04-06 07:05:00|716.96|716.86|714.36|714.26|717.06|716.96|714.26|714.16|743
1617693000000|2021-04-06 07:10:00|714.26|714.16|713.06|712.96|714.46|714.36|712.96|712.86|736
1617693300000|2021-04-06 07:15:00|713.16|713.06|712.66|712.56|713.66|713.56|712.46|712.36|547
1617693600000|2021-04-06 07:20:00|712.76|712.66|713.36|713.26|713.66|713.56|712.66|712.56|339
1617693900000|2021-04-06 07:25:00|713.46|713.36|713.06|712.96|713.76|713.66|712.96|712.86|338
1617694200000|2021-04-06 07:30:00|713.16|713.06|712.56|712.46|713.16|713.06|712.36|712.26|340
1617694500000|2021-04-06 07:35:00|712.66|712.56|713.06|712.96|713.46|713.36|712.26|712.16|317
1617694800000|2021-04-06 07:40:00|712.99|712.89|713.79|713.69|713.89|713.79|712.89|712.79|248
1617695100000|2021-04-06 07:45:00|713.89|713.79|713.19|713.09|713.89|713.79|713.09|712.99|266
1617695400000|2021-04-06 07:50:00|713.29|713.19|713.89|713.79|713.89|713.79|712.99|712.89|218
1617695700000|2021-04-06 07:55:00|713.99|713.89|713.59|713.49|714.09|713.99|713.09|712.99|165
1617696000000|2021-04-06 08:00:00|713.69|713.59|713.59|713.49|713.79|713.69|713.39|713.29|125
1617696300000|2021-04-06 08:05:00|713.49|713.39|713.59|713.49|713.59|713.49|713.29|713.19|176
1617696600000|2021-04-06 08:10:00|713.49|713.39|713.09|712.99|713.59|713.49|713.09|712.99|178
1617696900000|2021-04-06 08:15:00|712.99|712.89|712.59|712.49|712.99|712.89|712.49|712.39|229
1617697200000|2021-04-06 08:20:00|712.69|712.59|712.29|712.19|712.69|712.59|712.19|712.09|226
1617697500000|2021-04-06 08:25:00|712.39|712.29|712.49|712.39|712.49|712.39|711.89|711.79|167
1617697800000|2021-04-06 08:30:00|712.39|712.29|713.39|713.29|713.59|713.49|712.39|712.29|248
1617698100000|2021-04-06 08:35:00|713.49|713.39|714.19|714.09|714.29|714.19|713.39|713.29|163
1617698400000|2021-04-06 08:40:00|714.29|714.19|714.59|714.49|714.89|714.79|714.19|714.09|351
1617698700000|2021-04-06 08:45:00|714.49|714.39|714.29|714.19|714.69|714.59|714.19|714.09|162
1617699000000|2021-04-06 08:50:00|714.19|714.09|714.09|713.99|714.39|714.29|713.89|713.79|181
1617699300000|2021-04-06 08:55:00|714.19|714.09|713.79|713.69|714.29|714.19|713.69|713.59|122
1617699600000|2021-04-06 09:00:00|713.69|713.59|713.19|713.09|713.79|713.69|713.09|712.99|178
1617699900000|2021-04-06 09:05:00|713.29|713.19|713.29|713.19|713.49|713.39|713.19|713.09|107
1617700200000|2021-04-06 09:10:00|713.39|713.29|713.09|712.99|713.39|713.29|712.99|712.89|134
1617700500000|2021-04-06 09:15:00|712.99|712.89|712.99|712.89|713.19|713.09|712.79|712.69|141
1617700800000|2021-04-06 09:20:00|712.89|712.79|713.09|712.99|713.09|712.99|712.59|712.49|154
1617701100000|2021-04-06 09:25:00|712.99|712.89|712.89|712.79|713.19|713.09|712.89|712.79|88
1617701400000|2021-04-06 09:30:00|712.79|712.69|713.19|713.09|713.19|713.09|712.69|712.59|107
1617701700000|2021-04-06 09:35:00|713.29|713.19|713.49|713.39|713.49|713.39|713.09|712.99|73
1617702000000|2021-04-06 09:40:00|713.59|713.49|713.69|713.59|713.89|713.79|713.49|713.39|181
1617702300000|2021-04-06 09:45:00|713.79|713.69|713.79|713.69|714.09|713.99|713.69|713.59|127
1617702600000|2021-04-06 09:50:00|713.69|713.59|712.99|712.89|713.79|713.69|712.99|712.89|118
1617702900000|2021-04-06 09:55:00|713.09|712.99|713.49|713.39|713.59|713.49|713.09|712.99|92
1617703200000|2021-04-06 10:00:00|713.59|713.49|713.69|713.59|713.99|713.89|713.59|713.49|61
1617703500000|2021-04-06 10:05:00|713.59|713.49|713.99|713.89|713.99|713.89|713.59|713.49|86
1617703800000|2021-04-06 10:10:00|714.09|713.99|713.89|713.79|714.09|713.99|713.89|713.79|58
1617704100000|2021-04-06 10:15:00|713.79|713.69|713.49|713.39|713.89|713.79|713.29|713.19|69
1617704400000|2021-04-06 10:20:00|713.39|713.29|713.59|713.49|713.69|713.59|713.19|713.09|63
1617704700000|2021-04-06 10:25:00|713.49|713.39|713.59|713.49|713.69|713.59|713.39|713.29|96
1617705000000|2021-04-06 10:30:00|713.69|713.59|713.79|713.69|714.19|714.09|713.39|713.29|145
1617705300000|2021-04-06 10:35:00|713.89|713.79|714.09|713.99|714.09|713.99|713.79|713.69|115
1617705600000|2021-04-06 10:40:00|713.99|713.89|713.79|713.69|714.09|713.99|713.69|713.59|78
1617705900000|2021-04-06 10:45:00|713.69|713.59|714.09|713.99|714.09|713.99|713.69|713.59|61
1617706200000|2021-04-06 10:50:00|713.99|713.89|714.19|714.09|714.19|714.09|713.89|713.79|70
1617706500000|2021-04-06 10:55:00|714.09|713.99|713.99|713.89|714.29|714.19|713.89|713.79|55
1617706800000|2021-04-06 11:00:00|714.09|713.99|713.99|713.89|714.29|714.19|713.79|713.69|65
1617707100000|2021-04-06 11:05:00|713.89|713.79|713.99|713.89|714.09|713.99|713.89|713.79|33
1617707400000|2021-04-06 11:10:00|713.89|713.79|714.09|713.99|714.19|714.09|713.89|713.79|90
1617707700000|2021-04-06 11:15:00|713.99|713.89|714.29|714.19|714.29|714.19|713.99|713.89|40
1617708000000|2021-04-06 11:20:00|714.39|714.29|714.59|714.49|714.59|714.49|714.29|714.19|66
1617708300000|2021-04-06 11:25:00|714.49|714.39|714.59|714.49|714.89|714.79|714.39|714.29|88
1617708600000|2021-04-06 11:30:00|714.49|714.39|714.49|714.39|714.59|714.49|714.39|714.29|35
1617708900000|2021-04-06 11:35:00|714.39|714.29|714.59|714.49|714.69|714.59|714.29|714.19|47
1617709200000|2021-04-06 11:40:00|714.56|714.46|714.56|714.46|714.66|714.56|714.36|714.26|35
1617709500000|2021-04-06 11:45:00|714.46|714.36|714.56|714.46|714.66|714.56|714.46|714.36|27
1617709800000|2021-04-06 11:50:00|714.66|714.56|714.36|714.26|714.66|714.56|714.26|714.16|51
1617710100000|2021-04-06 11:55:00|714.26|714.16|714.66|714.56|714.66|714.56|714.26|714.16|63
1617710400000|2021-04-06 12:00:00|714.56|714.46|714.46|714.36|714.66|714.56|714.46|714.36|57
1617710700000|2021-04-06 12:05:00|714.56|714.46|714.56|714.46|714.66|714.56|714.46|714.36|29
1617711000000|2021-04-06 12:10:00|714.66|714.56|714.66|714.56|714.66|714.56|714.46|714.36|53
1617711300000|2021-04-06 12:15:00|714.56|714.46|714.46|714.36|714.66|714.56|714.36|714.26|67
1617711600000|2021-04-06 12:20:00|714.56|714.46|714.36|714.26|714.56|714.46|714.26|714.16|57
1617711900000|2021-04-06 12:25:00|714.26|714.16|714.26|714.16|714.46|714.36|714.16|714.06|62
1617712200000|2021-04-06 12:30:00|714.16|714.06|714.66|714.56|714.66|714.56|714.16|714.06|62
1617712500000|2021-04-06 12:35:00|714.56|714.46|714.36|714.26|714.66|714.56|714.16|714.06|101
1617712800000|2021-04-06 12:40:00|714.26|714.16|713.96|713.86|714.36|714.26|713.86|713.76|112
1617713100000|2021-04-06 12:45:00|713.86|713.76|713.76|713.66|714.06|713.96|713.66|713.56|71
1617713400000|2021-04-06 12:50:00|713.66|713.56|713.26|713.16|713.66|713.56|713.16|713.06|140
1617713700000|2021-04-06 12:55:00|713.36|713.26|713.46|713.36|713.56|713.46|713.26|713.16|94
1617714000000|2021-04-06 13:00:00|713.56|713.46|713.36|713.26|713.66|713.56|713.16|713.06|182
1617714300000|2021-04-06 13:05:00|713.46|713.36|713.46|713.36|713.66|713.56|713.36|713.26|81
1617714600000|2021-04-06 13:10:00|713.36|713.26|713.36|713.26|713.56|713.46|713.26|713.16|80
1617714900000|2021-04-06 13:15:00|713.26|713.16|713.26|713.16|713.46|713.36|712.96|712.86|100
1617715200000|2021-04-06 13:20:00|713.36|713.26|713.36|713.26|713.46|713.36|713.26|713.16|61
1617715500000|2021-04-06 13:25:00|713.46|713.36|713.06|712.96|713.56|713.46|713.06|712.96|86
1617715800000|2021-04-06 13:30:00|713.16|713.06|713.36|713.26|713.46|713.36|712.96|712.86|340
1617716100000|2021-04-06 13:35:00|713.46|713.36|713.76|713.66|714.16|714.06|713.26|713.16|333
1617716400000|2021-04-06 13:40:00|713.86|713.76|713.76|713.66|713.86|713.76|713.16|713.06|201
1617716700000|2021-04-06 13:45:00|713.86|713.76|713.96|713.86|714.16|714.06|713.66|713.56|186
1617717000000|2021-04-06 13:50:00|714.06|713.96|714.16|714.06|714.26|714.16|713.66|713.56|158
1617717300000|2021-04-06 13:55:00|714.26|714.16|714.56|714.46|714.56|714.46|714.06|713.96|282
1617717600000|2021-04-06 14:00:00|714.66|714.56|713.96|713.86|714.66|714.56|713.96|713.86|280
1617717900000|2021-04-06 14:05:00|714.06|713.96|713.56|713.46|714.16|714.06|713.26|713.16|241
1617718200000|2021-04-06 14:10:00|713.57|713.47|713.87|713.77|714.17|714.07|713.27|713.17|203
1617718500000|2021-04-06 14:15:00|713.97|713.87|713.87|713.77|714.07|713.97|713.67|713.57|119
1617718800000|2021-04-06 14:20:00|713.77|713.67|713.87|713.77|714.17|714.07|713.77|713.67|150
1617719100000|2021-04-06 14:25:00|713.97|713.87|713.67|713.57|714.27|714.17|713.67|713.57|151
1617719400000|2021-04-06 14:30:00|713.77|713.67|713.97|713.87|714.07|713.97|713.37|713.27|260
1617719700000|2021-04-06 14:35:00|713.87|713.77|713.57|713.47|713.87|713.77|713.47|713.37|117
1617720000000|2021-04-06 14:40:00|713.67|713.57|713.37|713.27|713.77|713.67|713.17|713.07|190
1617720300000|2021-04-06 14:45:00|713.47|713.37|713.37|713.27|713.57|713.47|713.27|713.17|152
1617720600000|2021-04-06 14:50:00|713.27|713.17|714.07|713.97|714.17|714.07|713.17|713.07|123
1617720900000|2021-04-06 14:55:00|714.17|714.07|714.37|714.27|714.47|714.37|713.87|713.77|174
1617721200000|2021-04-06 15:00:00|714.47|714.37|714.27|714.17|714.47|714.37|713.97|713.87|190
1617721500000|2021-04-06 15:05:00|714.17|714.07|714.17|714.07|714.27|714.17|713.77|713.67|137
1617721800000|2021-04-06 15:10:00|714.07|713.97|714.07|713.97|714.37|714.27|714.07|713.97|221
1617722100000|2021-04-06 15:15:00|714.17|714.07|713.87|713.77|714.27|714.17|713.77|713.67|209
1617722400000|2021-04-06 15:20:00|713.97|713.87|713.77|713.67|714.07|713.97|713.67|713.57|187
1617722700000|2021-04-06 15:25:00|713.67|713.57|713.67|713.57|713.77|713.67|713.27|713.17|299
1617723000000|2021-04-06 15:30:00|713.77|713.47|713.37|713.07|713.87|713.57|712.87|712.57|544
1617723300000|2021-04-06 15:35:00|713.27|712.97|713.67|713.37|713.77|713.47|713.07|712.77|188
1617723600000|2021-04-06 15:40:00|713.57|713.27|713.27|712.97|713.57|713.27|713.27|712.97|72
1617723900000|2021-04-06 15:45:00|713.37|713.07|713.37|713.07|713.47|713.17|713.37|713.07|34
1617724200000|2021-04-06 15:50:00|713.47|713.17|713.37|713.07|713.47|713.17|713.27|712.97|36
1617724500000|2021-04-06 15:55:00|713.47|713.17|713.57|713.27|713.57|713.27|713.37|713.07|40
1617724800000|2021-04-06 16:00:00|713.47|713.17|713.57|713.27|713.67|713.37|713.47|713.17|37
1617725100000|2021-04-06 16:05:00|713.67|713.37|713.57|713.27|713.67|713.37|713.37|713.07|11
1617725400000|2021-04-06 16:10:00|713.47|713.17|713.37|713.07|713.67|713.37|713.37|713.07|13
1617725700000|2021-04-06 16:15:00|713.27|712.97|713.37|713.07|713.57|713.27|713.27|712.97|28
1617726000000|2021-04-06 16:20:00|713.27|712.97|713.27|712.97|713.37|713.07|713.17|712.87|26
1617726300000|2021-04-06 16:25:00|713.37|713.07|712.97|712.67|713.37|713.07|712.97|712.67|57
1617726600000|2021-04-06 16:30:00|712.87|712.57|713.07|712.77|713.07|712.77|712.77|712.47|50
1617726900000|2021-04-06 16:35:00|712.97|712.67|712.77|712.47|712.97|712.67|712.67|712.37|25
1617727200000|2021-04-06 16:40:00|712.67|712.37|712.67|712.37|712.97|712.67|712.67|712.37|27
1617727500000|2021-04-06 16:45:00|712.57|712.27|712.17|711.87|712.67|712.37|712.17|711.87|45
1617727800000|2021-04-06 16:50:00|712.27|711.97|712.47|712.17|712.47|712.17|712.27|711.97|58
1617728100000|2021-04-06 16:55:00|712.37|712.07|712.37|712.07|712.37|712.07|712.17|711.87|16
1617728400000|2021-04-06 17:00:00|712.27|711.97|711.77|711.47|712.37|712.07|711.77|711.47|62
1617728700000|2021-04-06 17:05:00|711.67|711.37|710.17|709.87|711.77|711.47|710.17|709.87|236
1617729000000|2021-04-06 17:10:00|710.27|709.97|710.67|710.37|710.67|710.37|709.97|709.67|65
1617729300000|2021-04-06 17:15:00|710.57|710.27|710.47|710.17|710.77|710.47|710.37|710.07|31
1617729600000|2021-04-06 17:20:00|710.37|710.07|709.77|709.47|710.37|710.07|709.77|709.47|31
1617729900000|2021-04-06 17:25:00|709.67|709.37|709.47|709.17|709.67|709.37|709.37|709.07|68
1617730200000|2021-04-06 17:30:00|709.37|709.07|709.87|709.57|710.07|709.77|709.07|708.77|101
1617730500000|2021-04-06 17:35:00|709.77|709.47|710.17|709.87|710.17|709.87|709.77|709.47|12
1617730800000|2021-04-06 17:40:00|710.27|709.97|710.47|710.17|710.57|710.27|710.27|709.97|15
1617731100000|2021-04-06 17:45:00|710.37|710.07|710.47|710.17|710.77|710.47|710.37|710.07|25
1617731400000|2021-04-06 17:50:00|710.37|710.07|710.47|710.17|710.57|710.27|710.37|710.07|33
1617731700000|2021-04-06 17:55:00|710.57|710.27|710.07|709.77|710.57|710.27|710.07|709.77|8
1617732000000|2021-04-06 18:00:00|710.17|709.87|710.67|710.37|710.67|710.37|710.17|709.87|20
1617732300000|2021-04-06 18:05:00|710.57|710.27|710.67|710.37|710.77|710.47|710.57|710.27|18
1617732600000|2021-04-06 18:10:00|710.77|710.47|710.67|710.37|710.77|710.47|710.67|710.37|3
1617732900000|2021-04-06 18:15:00|710.57|710.27|710.37|710.07|710.57|710.27|710.37|710.07|4
1617733200000|2021-04-06 18:20:00|710.27|709.97|710.57|710.27|710.57|710.27|709.97|709.67|16
1617733500000|2021-04-06 18:25:00|710.47|710.17|710.57|710.27|710.57|710.27|710.47|710.17|30
1617733800000|2021-04-06 18:30:00|710.47|710.17|710.47|710.17|710.67|710.37|710.47|710.17|24
1617734100000|2021-04-06 18:35:00|710.37|710.07|710.27|709.97|710.47|710.17|710.07|709.77|21
1617734400000|2021-04-06 18:40:00|710.17|709.87|710.47|710.17|710.57|710.27|710.17|709.87|22
1617734700000|2021-04-06 18:45:00|710.57|710.27|710.77|710.47|710.87|710.57|710.37|710.07|9
1617735000000|2021-04-06 18:50:00|710.67|710.37|710.37|710.07|710.67|710.37|710.27|709.97|5
1617735300000|2021-04-06 18:55:00|710.27|709.97|710.27|709.97|710.67|710.37|710.27|709.97|4
1617735600000|2021-04-06 19:00:00|710.37|710.07|709.67|709.37|710.37|710.07|709.57|709.27|25
1617735900000|2021-04-06 19:05:00|709.77|709.47|709.67|709.37|709.97|709.67|709.57|709.27|16
1617736200000|2021-04-06 19:10:00|709.77|709.47|709.87|709.57|709.97|709.67|709.67|709.37|4
1617736500000|2021-04-06 19:15:00|709.97|709.67|710.27|709.97|710.37|710.07|709.67|709.37|18
1617736800000|2021-04-06 19:20:00|710.37|710.07|710.47|710.17|710.67|710.37|710.27|709.97|17
1617737100000|2021-04-06 19:25:00|710.37|710.07|710.37|710.07|710.57|710.27|710.27|709.97|19
1617737400000|2021-04-06 19:30:00|710.47|710.17|710.57|710.27|710.67|710.37|710.17|709.87|18
1617737700000|2021-04-06 19:35:00|710.47|710.17|710.47|710.17|710.77|710.47|710.47|710.17|19
1617738000000|2021-04-06 19:40:00|710.57|710.27|710.47|710.17|710.67|710.37|710.37|710.07|26
1617738300000|2021-04-06 19:45:00|710.37|710.07|710.57|710.27|710.57|710.27|710.37|710.07|15
1617738600000|2021-04-06 19:50:00|710.47|710.17|710.27|709.97|710.47|710.17|710.17|709.87|25
1617738900000|2021-04-06 19:55:00|710.37|710.07|711.17|710.87|711.27|710.97|710.27|709.97|91
1617739200000|2021-04-06 20:00:00|707.77|707.47|711.17|710.67|711.27|710.77|707.77|707.47|0
1617739500000|2021-04-06 20:05:00|711.27|710.77|711.17|710.67|711.27|710.77|711.07|710.57|0
1617739800000|2021-04-06 20:10:00|711.07|710.57|711.17|710.67|711.17|710.67|711.07|710.57|0
1617740400000|2021-04-06 20:20:00|711.07|710.57|711.07|710.57|711.07|710.57|711.07|710.57|0
1617741000000|2021-04-06 20:30:00|711.17|710.67|711.07|710.57|711.17|710.67|710.97|710.47|0
1617741300000|2021-04-06 20:35:00|711.17|710.67|711.17|710.67|711.17|710.67|711.07|710.57|0
1617741600000|2021-04-06 20:40:00|711.27|710.77|711.27|710.77|711.27|710.77|711.27|710.77|0
1617741900000|2021-04-06 20:45:00|711.37|710.87|711.37|710.87|711.37|710.87|711.27|710.77|0
1617742200000|2021-04-06 20:50:00|711.47|710.97|711.37|710.87|711.47|710.97|711.37|710.87|0
1617742500000|2021-04-06 20:55:00|711.27|710.77|711.47|710.97|711.47|710.97|711.27|710.77|0
1617742800000|2021-04-06 21:00:00|711.37|710.87|711.37|710.87|711.47|710.97|711.37|710.87|0
1617744000000|2021-04-06 21:20:00|711.47|710.97|711.37|710.87|711.47|710.97|711.37|710.87|0
1617744300000|2021-04-06 21:25:00|711.47|710.97|711.37|710.87|711.47|710.97|711.37|710.87|0
1617744600000|2021-04-06 21:30:00|711.47|710.97|711.47|710.97|711.47|710.97|711.47|710.97|0
1617745200000|2021-04-06 21:40:00|711.57|711.07|711.47|710.97|711.57|711.07|711.47|710.97|0
1617745800000|2021-04-06 21:50:00|711.57|711.07|711.47|710.97|711.57|711.07|711.47|710.97|0
1617746400000|2021-04-06 22:00:00|711.57|711.07|711.37|710.87|711.57|711.07|711.27|710.77|0
1617746700000|2021-04-06 22:05:00|711.27|710.77|711.27|710.77|711.37|710.87|711.27|710.77|0
1617747000000|2021-04-06 22:10:00|711.37|710.87|711.37|710.87|711.37|710.87|711.27|710.77|0
1617747300000|2021-04-06 22:15:00|711.27|710.77|711.37|710.87|711.37|710.87|711.27|710.77|0
1617747600000|2021-04-06 22:20:00|711.27|710.77|711.27|710.77|711.37|710.87|711.27|710.77|0
1617747900000|2021-04-06 22:25:00|711.37|710.87|711.27|710.77|711.37|710.87|711.27|710.77|0
1617748200000|2021-04-06 22:30:00|711.37|710.87|711.57|711.07|711.57|711.07|711.37|710.87|0
1617748500000|2021-04-06 22:35:00|711.67|711.17|711.67|711.17|711.77|711.27|711.67|711.17|0
1617748800000|2021-04-06 22:40:00|711.77|711.27|711.77|711.27|711.87|711.37|711.77|711.27|0
1617749100000|2021-04-06 22:45:00|711.87|711.37|711.77|711.27|711.87|711.37|711.77|711.27|0
1617749400000|2021-04-06 22:50:00|711.87|711.37|711.87|711.37|711.97|711.47|711.87|711.37|0
1617749700000|2021-04-06 22:55:00|711.77|711.27|711.77|711.27|711.77|711.27|711.77|711.27|0
1617750000000|2021-04-06 23:00:00|711.67|711.17|711.67|711.17|711.87|711.37|711.67|711.17|0
1617750300000|2021-04-06 23:05:00|711.77|711.27|711.67|711.17|711.77|711.27|711.67|711.17|0
1617750600000|2021-04-06 23:10:00|711.77|711.27|711.77|711.27|711.77|711.27|711.67|711.17|0
1617750900000|2021-04-06 23:15:00|711.67|711.17|711.67|711.17|711.67|711.17|711.67|711.17|0
1617751200000|2021-04-06 23:20:00|711.77|711.27|711.67|711.17|711.77|711.27|711.67|711.17|0
1617751500000|2021-04-06 23:25:00|711.77|711.27|711.87|711.37|711.87|711.37|711.77|711.27|0
1617751800000|2021-04-06 23:30:00|711.77|711.27|711.77|711.27|711.87|711.37|711.77|711.27|0
1617752100000|2021-04-06 23:35:00|711.87|711.37|711.87|711.37|711.87|711.37|711.87|711.37|0
1617752400000|2021-04-06 23:40:00|711.77|711.27|711.77|711.27|711.77|711.27|711.67|711.17|0
1617752700000|2021-04-06 23:45:00|711.87|711.37|711.87|711.37|711.97|711.47|711.87|711.37|0
1617753000000|2021-04-06 23:50:00|711.97|711.47|712.07|711.57|712.07|711.57|711.87|711.37|0
1617753300000|2021-04-06 23:55:00|711.97|711.47|712.07|711.57|712.17|711.67|711.97|711.47|0
1617753600000|2021-04-07 00:00:00|711.97|711.47|711.97|711.47|712.07|711.57|711.77|711.27|0
1617753900000|2021-04-07 00:05:00|711.87|711.37|711.77|711.27|711.97|711.47|711.67|711.17|0
1617754200000|2021-04-07 00:10:00|711.87|711.37|711.87|711.37|711.87|711.37|711.77|711.27|0
1617754500000|2021-04-07 00:15:00|711.77|711.27|711.67|711.17|711.97|711.47|711.67|711.17|0
1617754800000|2021-04-07 00:20:00|711.77|711.27|711.97|711.47|711.97|711.47|711.77|711.27|0
1617755100000|2021-04-07 00:25:00|711.87|711.37|711.97|711.47|711.97|711.47|711.77|711.27|0
1617755400000|2021-04-07 00:30:00|711.87|711.37|711.97|711.47|712.17|711.67|711.87|711.37|0
1617755700000|2021-04-07 00:35:00|712.07|711.57|712.27|711.77|712.47|711.97|711.97|711.47|0
1617756000000|2021-04-07 00:40:00|712.37|711.87|712.47|711.97|712.47|711.97|712.27|711.77|0
1617756300000|2021-04-07 00:45:00|712.27|711.77|712.47|711.97|712.47|711.97|712.27|711.77|0
1617756600000|2021-04-07 00:50:00|712.37|711.87|712.27|711.77|712.47|711.97|712.27|711.77|0
1617756900000|2021-04-07 00:55:00|712.37|711.87|712.27|711.77|712.47|711.97|712.27|711.77|0
1617757200000|2021-04-07 01:00:00|712.17|711.67|712.27|711.77|712.27|711.77|712.17|711.67|0
1617757800000|2021-04-07 01:10:00|712.47|711.97|712.47|711.97|712.47|711.97|712.27|711.77|0
1617758100000|2021-04-07 01:15:00|712.37|711.87|712.17|711.67|712.37|711.87|712.17|711.67|0
1617758400000|2021-04-07 01:20:00|711.97|711.47|711.97|711.47|711.97|711.47|711.97|711.47|0
1617758700000|2021-04-07 01:25:00|711.87|711.37|711.97|711.47|711.97|711.47|711.87|711.37|0
1617759000000|2021-04-07 01:30:00|711.87|711.37|711.67|711.17|711.97|711.47|711.67|711.17|0
1617759300000|2021-04-07 01:35:00|711.57|711.07|711.67|711.17|711.67|711.17|711.47|710.97|0
1617759600000|2021-04-07 01:40:00|711.57|711.07|711.17|710.67|711.57|711.07|711.17|710.67|0
1617759900000|2021-04-07 01:45:00|711.07|710.57|710.97|710.47|711.17|710.67|710.87|710.37|0
1617760200000|2021-04-07 01:50:00|710.87|710.37|710.97|710.47|710.97|710.47|710.67|710.17|0
1617760500000|2021-04-07 01:55:00|710.87|710.37|710.87|710.37|710.97|710.47|710.87|710.37|0
1617760800000|2021-04-07 02:00:00|710.97|710.47|711.37|710.87|711.37|710.87|710.97|710.47|0
1617761100000|2021-04-07 02:05:00|711.27|710.77|711.37|710.87|711.47|710.97|711.17|710.67|0
1617761400000|2021-04-07 02:10:00|711.47|710.97|711.37|710.87|711.47|710.97|711.17|710.67|0
1617761700000|2021-04-07 02:15:00|711.47|710.97|711.37|710.87|711.47|710.97|711.17|710.67|0
1617762000000|2021-04-07 02:20:00|711.27|710.77|711.17|710.67|711.37|710.87|711.17|710.67|0
1617762300000|2021-04-07 02:25:00|711.27|710.77|711.17|710.67|711.27|710.77|711.17|710.67|0
1617762600000|2021-04-07 02:30:00|711.27|710.77|711.27|710.77|711.27|710.77|711.17|710.67|0
1617762900000|2021-04-07 02:35:00|711.17|710.67|711.37|710.87|711.47|710.97|711.17|710.67|0
1617763200000|2021-04-07 02:40:00|711.27|710.77|711.27|710.77|711.37|710.87|711.27|710.77|0
1617763800000|2021-04-07 02:50:00|711.17|710.67|711.17|710.67|711.17|710.67|711.17|710.67|0
1617764100000|2021-04-07 02:55:00|711.07|710.57|710.87|710.37|711.07|710.57|710.87|710.37|0
1617764400000|2021-04-07 03:00:00|710.97|710.47|710.97|710.47|710.97|710.47|710.97|710.47|0
1617764700000|2021-04-07 03:05:00|711.07|710.57|711.17|710.67|711.17|710.67|711.07|710.57|0
1617765000000|2021-04-07 03:10:00|711.27|710.77|711.47|710.97|711.47|710.97|711.27|710.77|0
1617765300000|2021-04-07 03:15:00|711.37|710.87|711.27|710.77|711.47|710.97|711.27|710.77|0
1617765600000|2021-04-07 03:20:00|711.47|710.97|711.17|710.67|711.47|710.97|711.17|710.67|0
1617765900000|2021-04-07 03:25:00|711.27|710.77|711.27|710.77|711.27|710.77|711.17|710.67|0
1617766200000|2021-04-07 03:30:00|711.37|710.87|711.67|711.17|711.67|711.17|711.27|710.77|0
1617766500000|2021-04-07 03:35:00|711.77|711.27|711.67|711.17|711.77|711.27|711.67|711.17|0
1617766800000|2021-04-07 03:40:00|711.57|711.07|711.47|710.97|711.57|711.07|711.47|710.97|0
1617767400000|2021-04-07 03:50:00|711.57|711.07|711.67|711.17|711.67|711.17|711.57|711.07|0
1617768000000|2021-04-07 04:00:00|711.77|711.27|711.77|711.27|711.97|711.47|711.77|711.27|0
1617768900000|2021-04-07 04:15:00|711.67|711.17|711.67|711.17|711.67|711.17|711.67|711.17|0
1617769500000|2021-04-07 04:25:00|711.77|711.27|711.67|711.17|711.77|711.27|711.67|711.17|0
1617770400000|2021-04-07 04:40:00|711.77|711.27|711.77|711.27|711.77|711.27|711.77|711.27|0
1617771000000|2021-04-07 04:50:00|711.67|711.17|711.67|711.17|711.77|711.27|711.67|711.17|0
1617771600000|2021-04-07 05:00:00|711.57|711.07|711.27|710.77|711.67|711.17|711.27|710.77|0
1617771900000|2021-04-07 05:05:00|711.37|710.87|711.37|710.87|711.47|710.97|711.27|710.77|0
1617772200000|2021-04-07 05:10:00|711.47|710.97|711.37|710.87|711.47|710.97|711.37|710.87|0
1617772500000|2021-04-07 05:15:00|711.47|710.97|710.97|710.47|711.47|710.97|710.97|710.47|0
1617772800000|2021-04-07 05:20:00|711.07|710.57|711.17|710.67|711.17|710.67|711.07|710.57|0
1617773100000|2021-04-07 05:25:00|711.27|710.77|711.17|710.67|711.37|710.87|711.17|710.67|0
1617773400000|2021-04-07 05:30:00|711.27|710.77|711.37|710.87|711.37|710.87|711.17|710.67|0
1617773700000|2021-04-07 05:35:00|711.27|710.77|711.17|710.67|711.27|710.77|711.17|710.67|0
1617774000000|2021-04-07 05:40:00|711.07|710.57|711.07|710.57|711.17|710.67|711.07|710.57|0
1617774300000|2021-04-07 05:45:00|711.17|710.67|711.17|710.67|711.17|710.67|711.07|710.57|0
1617774900000|2021-04-07 05:55:00|711.37|710.87|711.37|710.87|711.37|710.87|711.07|710.57|0
1617775200000|2021-04-07 06:00:00|711.07|710.77|711.37|711.07|711.47|711.17|710.67|710.37|147
1617775500000|2021-04-07 06:05:00|711.47|711.17|711.17|710.87|711.47|711.17|710.97|710.67|54
1617775800000|2021-04-07 06:10:00|711.07|710.77|711.57|711.27|711.57|711.27|710.97|710.67|69
1617776100000|2021-04-07 06:15:00|711.47|711.17|711.17|710.87|711.57|711.27|711.17|710.87|40
1617776400000|2021-04-07 06:20:00|711.27|710.97|711.17|710.87|711.37|711.07|711.17|710.87|29
1617776700000|2021-04-07 06:25:00|711.27|710.97|711.17|710.87|711.37|711.07|711.17|710.87|31
1617777000000|2021-04-07 06:30:00|711.27|710.97|711.27|710.97|711.37|711.07|710.97|710.67|50
1617777300000|2021-04-07 06:35:00|711.37|711.07|711.47|711.17|711.47|711.17|711.17|710.87|21
1617777600000|2021-04-07 06:40:00|711.57|711.27|711.87|711.57|711.97|711.67|711.57|711.27|37
1617777900000|2021-04-07 06:45:00|711.77|711.47|711.57|711.27|711.77|711.47|711.57|711.27|21
1617778200000|2021-04-07 06:50:00|711.47|711.17|711.27|710.97|711.57|711.27|711.17|710.87|24
1617778500000|2021-04-07 06:55:00|711.17|710.87|711.57|711.27|711.67|711.37|711.17|710.87|48
1617778800000|2021-04-07 07:00:00|711.47|711.37|711.17|711.07|712.27|712.17|711.17|711.07|651
1617779100000|2021-04-07 07:05:00|711.27|711.17|711.47|711.37|712.17|712.07|710.97|710.87|294
1617779400000|2021-04-07 07:10:00|711.37|711.27|711.97|711.87|711.97|711.87|711.37|711.27|268
1617779700000|2021-04-07 07:15:00|711.87|711.77|712.27|712.17|712.57|712.47|711.87|711.77|285
1617780000000|2021-04-07 07:20:00|712.37|712.27|711.37|711.27|712.47|712.37|711.37|711.27|295
1617780300000|2021-04-07 07:25:00|711.47|711.37|712.17|712.07|712.27|712.17|711.47|711.37|199
1617780600000|2021-04-07 07:30:00|712.27|712.17|711.87|711.77|712.37|712.27|711.17|711.07|189
1617780900000|2021-04-07 07:35:00|711.77|711.67|712.17|712.07|712.27|712.17|711.67|711.57|108
1617781200000|2021-04-07 07:40:00|712.27|712.17|711.53|711.43|712.27|712.17|711.43|711.33|141
1617781500000|2021-04-07 07:45:00|711.43|711.33|711.53|711.43|711.53|711.43|711.23|711.13|135
1617781800000|2021-04-07 07:50:00|711.43|711.33|711.93|711.83|712.03|711.93|711.43|711.33|131
1617782100000|2021-04-07 07:55:00|712.03|711.93|711.73|711.63|712.03|711.93|711.53|711.43|89
1617782400000|2021-04-07 08:00:00|711.63|711.53|711.93|711.83|712.03|711.93|711.63|711.53|82
1617782700000|2021-04-07 08:05:00|711.83|711.73|712.13|712.03|712.43|712.33|711.73|711.63|111
1617783000000|2021-04-07 08:10:00|712.03|711.93|711.63|711.53|712.13|712.03|711.53|711.43|86
1617783300000|2021-04-07 08:15:00|711.53|711.43|711.53|711.43|711.73|711.63|711.33|711.23|97
1617783600000|2021-04-07 08:20:00|711.43|711.33|711.83|711.73|712.03|711.93|711.43|711.33|79
1617783900000|2021-04-07 08:25:00|711.73|711.63|712.13|712.03|712.33|712.23|711.73|711.63|103
1617784200000|2021-04-07 08:30:00|712.03|711.93|712.03|711.93|712.13|712.03|711.93|711.83|74
1617784500000|2021-04-07 08:35:00|711.93|711.83|712.23|712.13|712.33|712.23|711.93|711.83|111
1617784800000|2021-04-07 08:40:00|712.33|712.23|712.33|712.23|712.33|712.23|712.03|711.93|74
1617785100000|2021-04-07 08:45:00|712.23|712.13|712.03|711.93|712.33|712.23|712.03|711.93|44
1617785400000|2021-04-07 08:50:00|712.13|712.03|712.33|712.23|712.43|712.33|712.03|711.93|74
1617785700000|2021-04-07 08:55:00|712.43|712.33|712.53|712.43|712.93|712.83|712.13|712.03|166
1617786000000|2021-04-07 09:00:00|712.43|712.33|712.43|712.33|712.63|712.53|712.33|712.23|74
1617786300000|2021-04-07 09:05:00|712.53|712.43|712.23|712.13|712.53|712.43|712.13|712.03|179
1617786600000|2021-04-07 09:10:00|712.13|712.03|711.73|711.63|712.23|712.13|711.63|711.53|151
1617786900000|2021-04-07 09:15:00|711.63|711.53|711.43|711.33|711.73|711.63|711.33|711.23|138
1617787200000|2021-04-07 09:20:00|711.33|711.23|711.83|711.73|711.93|711.83|711.33|711.23|82
1617787500000|2021-04-07 09:25:00|711.73|711.63|711.73|711.63|711.93|711.83|711.53|711.43|53
1617787800000|2021-04-07 09:30:00|711.63|711.53|710.93|710.83|711.63|711.53|710.83|710.73|83
1617788100000|2021-04-07 09:35:00|710.83|710.73|710.93|710.83|711.03|710.93|710.73|710.63|81
1617788400000|2021-04-07 09:40:00|710.83|710.73|710.93|710.83|710.93|710.83|710.73|710.63|103
1617788700000|2021-04-07 09:45:00|710.83|710.73|710.93|710.83|711.23|711.13|710.73|710.63|66
1617789000000|2021-04-07 09:50:00|711.03|710.93|710.83|710.73|711.03|710.93|710.73|710.63|60
1617789300000|2021-04-07 09:55:00|710.73|710.63|710.43|710.33|710.83|710.73|710.33|710.23|33
1617789600000|2021-04-07 10:00:00|710.33|710.23|710.63|710.53|710.73|710.63|710.33|710.23|55
1617789900000|2021-04-07 10:05:00|710.73|710.63|710.93|710.83|711.13|711.03|710.63|710.53|75
1617790200000|2021-04-07 10:10:00|711.03|710.93|711.33|711.23|711.33|711.23|710.83|710.73|90
1617790500000|2021-04-07 10:15:00|711.23|711.13|711.33|711.23|711.33|711.23|711.13|711.03|29
1617790800000|2021-04-07 10:20:00|711.23|711.13|711.23|711.13|711.43|711.33|711.23|711.13|33
1617791100000|2021-04-07 10:25:00|711.33|711.23|711.13|711.03|711.33|711.23|711.03|710.93|74
1617791400000|2021-04-07 10:30:00|711.03|710.93|711.03|710.93|711.13|711.03|710.83|710.73|76
1617791700000|2021-04-07 10:35:00|710.93|710.83|711.23|711.13|711.23|711.13|710.83|710.73|49
1617792000000|2021-04-07 10:40:00|711.13|711.03|711.33|711.23|711.43|711.33|711.13|711.03|73
1617792300000|2021-04-07 10:45:00|711.23|711.13|711.03|710.93|711.33|711.23|710.93|710.83|60
1617792600000|2021-04-07 10:50:00|710.93|710.83|711.13|711.03|711.23|711.13|710.93|710.83|34
1617792900000|2021-04-07 10:55:00|711.03|710.93|710.83|710.73|711.13|711.03|710.73|710.63|83
1617793200000|2021-04-07 11:00:00|710.73|710.63|710.63|710.53|710.73|710.63|710.53|710.43|75
1617793500000|2021-04-07 11:05:00|710.53|710.43|710.63|710.53|710.63|710.53|710.33|710.23|131
1617793800000|2021-04-07 11:10:00|710.53|710.43|710.93|710.83|711.03|710.93|710.53|710.43|46
1617794100000|2021-04-07 11:15:00|711.03|710.93|711.23|711.13|711.23|711.13|710.93|710.83|74
1617794400000|2021-04-07 11:20:00|711.13|711.03|711.03|710.93|711.23|711.13|710.93|710.83|83
1617794700000|2021-04-07 11:25:00|711.13|711.03|711.03|710.93|711.33|711.23|711.03|710.93|64
1617795000000|2021-04-07 11:30:00|711.13|711.03|711.03|710.93|711.33|711.23|711.03|710.93|51
1617795300000|2021-04-07 11:35:00|711.13|711.03|710.93|710.83|711.23|711.13|710.93|710.83|32
1617795600000|2021-04-07 11:40:00|711.01|710.91|710.81|710.71|711.01|710.91|710.71|710.61|25
1617795900000|2021-04-07 11:45:00|710.71|710.61|710.51|710.41|710.81|710.71|710.51|710.41|27
1617796200000|2021-04-07 11:50:00|710.61|710.51|710.21|710.11|710.61|710.51|710.11|710.01|137
1617796500000|2021-04-07 11:55:00|710.31|710.21|710.01|709.91|710.31|710.21|710.01|709.91|92
1617796800000|2021-04-07 12:00:00|710.11|710.01|710.21|710.11|710.21|710.11|709.81|709.71|95
1617797100000|2021-04-07 12:05:00|710.11|710.01|710.81|710.71|711.01|710.91|710.11|710.01|153
1617797400000|2021-04-07 12:10:00|710.91|710.81|710.71|710.61|711.01|710.91|710.71|710.61|59
1617797700000|2021-04-07 12:15:00|710.81|710.71|710.31|710.21|710.81|710.71|710.21|710.11|87
1617798000000|2021-04-07 12:20:00|710.21|710.11|710.41|710.31|710.41|710.31|710.21|710.11|66
1617798300000|2021-04-07 12:25:00|710.31|710.21|710.61|710.51|710.61|710.51|710.31|710.21|58
1617798600000|2021-04-07 12:30:00|710.71|710.61|710.51|710.41|710.81|710.71|710.51|710.41|86
1617798900000|2021-04-07 12:35:00|710.61|710.51|710.61|710.51|710.71|710.61|710.41|710.31|58
1617799200000|2021-04-07 12:40:00|710.71|710.61|710.61|710.51|710.71|710.61|710.51|710.41|59
1617799500000|2021-04-07 12:45:00|710.51|710.41|710.51|710.41|710.61|710.51|710.31|710.21|51
1617799800000|2021-04-07 12:50:00|710.41|710.31|710.11|710.01|710.51|710.41|710.01|709.91|57
1617800100000|2021-04-07 12:55:00|710.01|709.91|709.71|709.61|710.01|709.91|709.71|709.61|63
1617800400000|2021-04-07 13:00:00|709.81|709.71|710.11|710.01|710.21|710.11|709.71|709.61|101
1617800700000|2021-04-07 13:05:00|710.21|710.11|710.21|710.11|710.31|710.21|710.01|709.91|97
1617801000000|2021-04-07 13:10:00|710.31|710.21|710.61|710.51|710.71|710.61|710.21|710.11|85
1617801300000|2021-04-07 13:15:00|710.51|710.41|710.81|710.71|710.91|710.81|710.51|710.41|98
1617801600000|2021-04-07 13:20:00|710.71|710.61|710.61|710.51|711.01|710.91|710.51|710.41|70
1617801900000|2021-04-07 13:25:00|710.71|710.61|710.51|710.41|710.71|710.61|710.41|710.31|139
1617802200000|2021-04-07 13:30:00|710.41|710.31|710.41|710.31|710.61|710.51|710.11|710.01|282
1617802500000|2021-04-07 13:35:00|710.51|710.41|711.21|711.11|711.21|711.11|710.51|710.41|147
1617802800000|2021-04-07 13:40:00|711.11|711.01|710.81|710.71|711.21|711.11|710.71|710.61|189
1617803100000|2021-04-07 13:45:00|710.91|710.81|710.81|710.71|710.91|710.81|710.71|710.61|126
1617803400000|2021-04-07 13:50:00|710.91|710.81|710.91|710.81|711.31|711.21|710.71|710.61|169
1617803700000|2021-04-07 13:55:00|711.01|710.91|710.81|710.71|711.11|711.01|710.81|710.71|119
1617804000000|2021-04-07 14:00:00|710.71|710.61|711.31|711.21|711.41|711.31|710.61|710.51|144
1617804300000|2021-04-07 14:05:00|711.21|711.11|711.21|711.11|711.51|711.41|710.91|710.81|189
1617804600000|2021-04-07 14:10:00|711.16|711.06|711.26|711.16|711.26|711.16|710.96|710.86|119
1617804900000|2021-04-07 14:15:00|711.16|711.06|711.36|711.26|711.36|711.26|710.96|710.86|91
1617805200000|2021-04-07 14:20:00|711.46|711.36|711.66|711.56|711.66|711.56|711.36|711.26|103
1617805500000|2021-04-07 14:25:00|711.56|711.46|711.86|711.76|711.86|711.76|711.36|711.26|142
1617805800000|2021-04-07 14:30:00|711.76|711.66|711.66|711.56|712.06|711.96|711.56|711.46|108
1617806100000|2021-04-07 14:35:00|711.76|711.66|711.56|711.46|711.76|711.66|711.46|711.36|102
1617806400000|2021-04-07 14:40:00|711.46|711.36|711.56|711.46|711.86|711.76|711.46|711.36|113
1617806700000|2021-04-07 14:45:00|711.46|711.36|711.76|711.66|711.86|711.76|711.36|711.26|103
1617807000000|2021-04-07 14:50:00|711.86|711.76|711.66|711.56|711.86|711.76|711.66|711.56|86
1617807300000|2021-04-07 14:55:00|711.76|711.66|711.66|711.56|711.86|711.76|711.36|711.26|89
1617807600000|2021-04-07 15:00:00|711.76|711.66|711.76|711.66|711.86|711.76|711.56|711.46|123
1617807900000|2021-04-07 15:05:00|711.66|711.56|711.76|711.66|712.06|711.96|711.56|711.46|151
1617808200000|2021-04-07 15:10:00|711.86|711.76|711.56|711.46|711.96|711.86|711.56|711.46|96
1617808500000|2021-04-07 15:15:00|711.46|711.36|711.36|711.26|711.76|711.66|711.36|711.26|157
1617808800000|2021-04-07 15:20:00|711.46|711.36|711.36|711.26|711.46|711.36|711.26|711.16|196
1617809100000|2021-04-07 15:25:00|711.26|711.16|711.16|711.06|711.26|711.16|710.76|710.66|297
1617809400000|2021-04-07 15:30:00|711.26|710.96|710.16|709.86|711.26|710.96|710.16|709.86|410
1617809700000|2021-04-07 15:35:00|710.26|709.96|709.36|709.06|710.26|709.96|709.26|708.96|256
1617810000000|2021-04-07 15:40:00|709.26|708.96|709.46|709.16|709.56|709.26|708.96|708.66|165
1617810300000|2021-04-07 15:45:00|709.56|709.26|709.96|709.66|710.26|709.96|709.46|709.16|75
1617810600000|2021-04-07 15:50:00|710.06|709.76|709.76|709.46|710.26|709.96|709.66|709.36|35
1617810900000|2021-04-07 15:55:00|709.66|709.36|710.16|709.86|710.16|709.86|709.36|709.06|44
1617811200000|2021-04-07 16:00:00|710.26|709.96|710.06|709.76|710.36|710.06|710.06|709.76|36
1617811500000|2021-04-07 16:05:00|710.16|709.86|710.26|709.96|710.36|710.06|710.06|709.76|24
1617811800000|2021-04-07 16:10:00|710.16|709.86|710.16|709.86|710.26|709.96|709.96|709.66|39
1617812100000|2021-04-07 16:15:00|710.26|709.96|709.66|709.36|710.26|709.96|709.36|709.06|38
1617812400000|2021-04-07 16:20:00|709.56|709.26|710.36|710.06|710.36|710.06|709.56|709.26|38
1617812700000|2021-04-07 16:25:00|710.26|709.96|709.96|709.66|710.36|710.06|709.76|709.46|68
1617813000000|2021-04-07 16:30:00|709.86|709.56|710.36|710.06|710.36|710.06|709.76|709.46|19
1617813300000|2021-04-07 16:35:00|710.26|709.96|710.86|710.56|710.96|710.66|710.26|709.96|27
1617813600000|2021-04-07 16:40:00|710.76|710.46|710.86|710.56|711.06|710.76|710.66|710.36|19
1617813900000|2021-04-07 16:45:00|710.96|710.66|711.06|710.76|711.26|710.96|710.76|710.46|45
1617814200000|2021-04-07 16:50:00|711.16|710.86|711.06|710.76|711.26|710.96|711.06|710.76|23
1617814500000|2021-04-07 16:55:00|711.16|710.86|711.26|710.96|711.36|711.06|711.06|710.76|18
1617814800000|2021-04-07 17:00:00|711.16|710.86|711.26|710.96|711.36|711.06|711.16|710.86|13
1617815100000|2021-04-07 17:05:00|711.36|711.06|711.36|711.06|711.76|711.46|711.26|710.96|25
1617815400000|2021-04-07 17:10:00|711.26|710.96|711.56|711.26|711.56|711.26|711.26|710.96|15
1617815700000|2021-04-07 17:15:00|711.46|711.16|711.16|710.86|711.46|711.16|711.06|710.76|20
1617816000000|2021-04-07 17:20:00|711.06|710.76|710.76|710.46|711.26|710.96|710.76|710.46|22
1617816300000|2021-04-07 17:25:00|710.86|710.56|710.86|710.56|710.96|710.66|710.76|710.46|11
1617816600000|2021-04-07 17:30:00|710.76|710.46|711.06|710.76|711.16|710.86|710.66|710.36|9
1617816900000|2021-04-07 17:35:00|711.16|710.86|711.46|711.16|711.46|711.16|710.96|710.66|6
1617817200000|2021-04-07 17:40:00|711.36|711.06|711.66|711.36|711.66|711.36|711.36|711.06|10
1617817500000|2021-04-07 17:45:00|711.76|711.46|711.66|711.36|711.76|711.46|711.66|711.36|2
1617817800000|2021-04-07 17:50:00|711.56|711.26|711.56|711.26|711.76|711.46|711.46|711.16|15
1617818100000|2021-04-07 17:55:00|711.66|711.36|711.86|711.56|711.96|711.66|711.66|711.36|18
1617818400000|2021-04-07 18:00:00|711.76|711.46|712.06|711.76|712.16|711.86|711.66|711.36|12
1617818700000|2021-04-07 18:05:00|712.16|711.86|712.26|711.96|712.36|712.06|712.06|711.76|31
1617819000000|2021-04-07 18:10:00|712.36|712.06|712.56|712.26|712.76|712.46|712.36|712.06|63
1617819300000|2021-04-07 18:15:00|712.46|712.16|712.36|712.06|712.46|712.16|712.36|712.06|9
1617819600000|2021-04-07 18:20:00|712.26|711.96|712.46|712.16|712.56|712.26|712.16|711.86|7
1617819900000|2021-04-07 18:25:00|712.36|712.06|712.46|712.16|712.46|712.16|712.26|711.96|5
1617820200000|2021-04-07 18:30:00|712.56|712.26|712.56|712.26|712.56|712.26|712.46|712.16|32
1617820500000|2021-04-07 18:35:00|712.46|712.16|712.56|712.26|712.56|712.26|712.46|712.16|8
1617820800000|2021-04-07 18:40:00|712.66|712.36|712.66|712.36|712.76|712.46|712.56|712.26|29
1617821100000|2021-04-07 18:45:00|712.56|712.26|712.86|712.56|712.86|712.56|712.56|712.26|17
1617821400000|2021-04-07 18:50:00|712.96|712.66|712.86|712.56|712.96|712.66|712.76|712.46|14
1617821700000|2021-04-07 18:55:00|712.76|712.46|712.66|712.36|712.86|712.56|712.56|712.26|19
1617822000000|2021-04-07 19:00:00|712.56|712.26|712.76|712.46|712.86|712.56|712.56|712.26|7
1617822300000|2021-04-07 19:05:00|712.66|712.36|712.56|712.26|712.76|712.46|712.56|712.26|10
1617822600000|2021-04-07 19:10:00|712.66|712.36|712.46|712.16|712.66|712.36|712.46|712.16|21
1617822900000|2021-04-07 19:15:00|712.36|712.06|712.36|712.06|712.46|712.16|712.26|711.96|11
1617823200000|2021-04-07 19:20:00|712.46|712.16|712.56|712.26|712.66|712.36|712.36|712.06|6
1617823500000|2021-04-07 19:25:00|712.46|712.16|712.36|712.06|712.56|712.26|712.26|711.96|35
1617823800000|2021-04-07 19:30:00|712.46|712.16|712.16|711.86|712.46|712.16|712.06|711.76|28
1617824100000|2021-04-07 19:35:00|712.06|711.76|712.56|712.26|712.56|712.26|712.06|711.76|27
1617824400000|2021-04-07 19:40:00|712.46|712.16|712.96|712.66|712.96|712.66|712.46|712.16|17
1617824700000|2021-04-07 19:45:00|712.86|712.56|712.96|712.66|713.26|712.96|712.86|712.56|42
1617825000000|2021-04-07 19:50:00|712.86|712.56|712.66|712.36|712.96|712.66|712.56|712.26|27
1617825300000|2021-04-07 19:55:00|712.76|712.46|712.96|712.66|713.16|712.86|712.76|712.46|37
1617825600000|2021-04-07 20:00:00|712.36|712.06|713.46|712.96|713.56|713.06|712.36|712.06|0
1617825900000|2021-04-07 20:05:00|713.36|712.86|713.56|713.06|713.56|713.06|713.36|712.86|0
1617826500000|2021-04-07 20:15:00|713.46|712.96|713.46|712.96|713.46|712.96|713.46|712.96|0
1617827100000|2021-04-07 20:25:00|713.56|713.06|713.46|712.96|713.56|713.06|713.46|712.96|0
1617827400000|2021-04-07 20:30:00|713.56|713.06|713.56|713.06|713.56|713.06|713.46|712.96|0
1617827700000|2021-04-07 20:35:00|713.66|713.16|713.76|713.26|713.86|713.36|713.66|713.16|0
1617828000000|2021-04-07 20:40:00|713.66|713.16|713.76|713.26|713.76|713.26|713.66|713.16|0
1617828300000|2021-04-07 20:45:00|713.86|713.36|713.86|713.36|713.86|713.36|713.76|713.26|0
1617828600000|2021-04-07 20:50:00|713.76|713.26|713.76|713.26|713.86|713.36|713.76|713.26|0
1617828900000|2021-04-07 20:55:00|713.86|713.36|713.76|713.26|713.86|713.36|713.76|713.26|0
1617831000000|2021-04-07 21:30:00|713.66|713.16|713.76|713.26|713.76|713.26|713.66|713.16|0
1617832800000|2021-04-07 22:00:00|713.66|713.16|713.66|713.16|713.86|713.36|713.56|713.06|0
1617833100000|2021-04-07 22:05:00|713.56|713.06|713.66|713.16|713.66|713.16|713.56|713.06|0
1617833400000|2021-04-07 22:10:00|713.76|713.26|713.66|713.16|713.76|713.26|713.56|713.06|0
1617833700000|2021-04-07 22:15:00|713.56|713.06|713.56|713.06|713.66|713.16|713.56|713.06|0
1617834000000|2021-04-07 22:20:00|713.66|713.16|713.66|713.16|713.66|713.16|713.56|713.06|0
1617834300000|2021-04-07 22:25:00|713.56|713.06|713.66|713.16|713.66|713.16|713.56|713.06|0
1617834600000|2021-04-07 22:30:00|713.76|713.26|713.66|713.16|713.76|713.26|713.66|713.16|0
1617834900000|2021-04-07 22:35:00|713.76|713.26|713.76|713.26|713.76|713.26|713.66|713.16|0
1617835500000|2021-04-07 22:45:00|713.66|713.16|713.66|713.16|713.66|713.16|713.66|713.16|0
1617835800000|2021-04-07 22:50:00|713.56|713.06|713.66|713.16|713.66|713.16|713.56|713.06|0
1617836400000|2021-04-07 23:00:00|713.56|713.06|713.66|713.16|713.66|713.16|713.56|713.06|0
1617836700000|2021-04-07 23:05:00|713.56|713.06|713.56|713.06|713.56|713.06|713.56|713.06|0
1617837000000|2021-04-07 23:10:00|713.66|713.16|713.56|713.06|713.66|713.16|713.46|712.96|0
1617837300000|2021-04-07 23:15:00|713.46|712.96|713.46|712.96|713.46|712.96|713.46|712.96|0
1617837600000|2021-04-07 23:20:00|713.56|713.06|713.46|712.96|713.56|713.06|713.46|712.96|0
1617837900000|2021-04-07 23:25:00|713.56|713.06|713.56|713.06|713.56|713.06|713.56|713.06|0
1617838200000|2021-04-07 23:30:00|713.66|713.16|714.36|713.86|714.36|713.86|713.66|713.16|0
1617838500000|2021-04-07 23:35:00|714.46|713.96|714.66|714.16|714.86|714.36|714.36|713.86|0
1617838800000|2021-04-07 23:40:00|714.76|714.26|714.66|714.16|714.96|714.46|714.66|714.16|0
1617839100000|2021-04-07 23:45:00|714.76|714.26|714.66|714.16|714.86|714.36|714.56|714.06|0
1617839400000|2021-04-07 23:50:00|714.56|714.06|714.66|714.16|714.66|714.16|714.56|714.06|0
1617839700000|2021-04-07 23:55:00|714.56|714.06|714.46|713.96|714.56|714.06|714.46|713.96|0
1617840000000|2021-04-08 00:00:00|714.56|714.06|714.26|713.76|714.56|714.06|714.16|713.66|0
1617840300000|2021-04-08 00:05:00|714.16|713.66|714.56|714.06|714.56|714.06|714.16|713.66|0
1617840600000|2021-04-08 00:10:00|714.46|713.96|714.26|713.76|714.56|714.06|714.16|713.66|0
1617840900000|2021-04-08 00:15:00|714.16|713.66|713.36|712.86|714.26|713.76|713.36|712.86|0
1617841200000|2021-04-08 00:20:00|713.46|712.96|713.46|712.96|713.66|713.16|713.46|712.96|0
1617841500000|2021-04-08 00:25:00|713.36|712.86|713.36|712.86|713.46|712.96|713.36|712.86|0
1617841800000|2021-04-08 00:30:00|713.26|712.76|713.46|712.96|713.46|712.96|713.06|712.56|0
1617842100000|2021-04-08 00:35:00|713.36|712.86|713.16|712.66|713.46|712.96|713.16|712.66|0
1617842400000|2021-04-08 00:40:00|713.26|712.76|713.36|712.86|713.36|712.86|713.16|712.66|0
1617842700000|2021-04-08 00:45:00|713.26|712.76|713.16|712.66|713.36|712.86|713.16|712.66|0
1617843000000|2021-04-08 00:50:00|713.26|712.76|713.36|712.86|713.56|713.06|713.26|712.76|0
1617843300000|2021-04-08 00:55:00|713.16|712.66|713.06|712.56|713.16|712.66|713.06|712.56|0
1617843600000|2021-04-08 01:00:00|713.16|712.66|713.06|712.56|713.16|712.66|713.06|712.56|0
1617843900000|2021-04-08 01:05:00|712.96|712.46|713.16|712.66|713.16|712.66|712.96|712.46|0
1617844200000|2021-04-08 01:10:00|713.06|712.56|713.16|712.66|713.16|712.66|713.06|712.56|0
1617844500000|2021-04-08 01:15:00|713.06|712.56|713.36|712.86|713.36|712.86|713.06|712.56|0
1617844800000|2021-04-08 01:20:00|713.26|712.76|713.46|712.96|713.46|712.96|713.16|712.66|0
1617845100000|2021-04-08 01:25:00|713.56|713.06|713.66|713.16|713.66|713.16|713.46|712.96|0
1617845400000|2021-04-08 01:30:00|713.56|713.06|714.16|713.66|714.16|713.66|713.46|712.96|0
1617845700000|2021-04-08 01:35:00|714.26|713.76|714.46|713.96|714.46|713.96|714.16|713.66|0
1617846000000|2021-04-08 01:40:00|714.56|714.06|714.46|713.96|714.56|714.06|714.46|713.96|0
1617846300000|2021-04-08 01:45:00|714.56|714.06|714.16|713.66|714.76|714.26|714.16|713.66|0
1617846600000|2021-04-08 01:50:00|714.26|713.76|714.06|713.56|714.36|713.86|713.96|713.46|0
1617846900000|2021-04-08 01:55:00|714.16|713.66|713.96|713.46|714.16|713.66|713.96|713.46|0
1617847200000|2021-04-08 02:00:00|714.06|713.56|713.86|713.36|714.06|713.56|713.86|713.36|0
1617847500000|2021-04-08 02:05:00|713.96|713.46|713.96|713.46|714.06|713.56|713.86|713.36|0
1617847800000|2021-04-08 02:10:00|714.06|713.56|714.16|713.66|714.16|713.66|713.86|713.36|0
1617848100000|2021-04-08 02:15:00|714.06|713.56|713.86|713.36|714.16|713.66|713.86|713.36|0
1617848400000|2021-04-08 02:20:00|713.96|713.46|714.06|713.56|714.06|713.56|713.86|713.36|0
1617848700000|2021-04-08 02:25:00|714.16|713.66|714.36|713.86|714.36|713.86|714.16|713.66|0
1617849000000|2021-04-08 02:30:00|714.16|713.66|714.36|713.86|714.36|713.86|714.16|713.66|0
1617849300000|2021-04-08 02:35:00|714.46|713.96|714.36|713.86|714.46|713.96|714.36|713.86|0
1617849600000|2021-04-08 02:40:00|714.46|713.96|714.56|714.06|714.56|714.06|714.46|713.96|0
1617849900000|2021-04-08 02:45:00|714.46|713.96|714.26|713.76|714.56|714.06|714.16|713.66|0
1617850200000|2021-04-08 02:50:00|714.36|713.86|714.36|713.86|714.36|713.86|714.16|713.66|0
1617850500000|2021-04-08 02:55:00|714.46|713.96|714.56|714.06|714.56|714.06|714.36|713.86|0
1617850800000|2021-04-08 03:00:00|714.66|714.16|714.56|714.06|714.66|714.16|714.56|714.06|0
1617851100000|2021-04-08 03:05:00|714.46|713.96|714.36|713.86|714.56|714.06|714.36|713.86|0
1617851400000|2021-04-08 03:10:00|714.46|713.96|714.56|714.06|714.56|714.06|714.46|713.96|0
1617852300000|2021-04-08 03:25:00|714.36|713.86|714.36|713.86|714.36|713.86|714.36|713.86|0
1617852600000|2021-04-08 03:30:00|714.26|713.76|714.26|713.76|714.26|713.76|714.26|713.76|0
1617853200000|2021-04-08 03:40:00|714.16|713.66|714.26|713.76|714.26|713.76|714.06|713.56|0
1617853500000|2021-04-08 03:45:00|714.36|713.86|714.56|714.06|714.56|714.06|714.36|713.86|0
1617853800000|2021-04-08 03:50:00|714.46|713.96|714.36|713.86|714.46|713.96|714.36|713.86|0
1617854700000|2021-04-08 04:05:00|714.46|713.96|714.36|713.86|714.56|714.06|714.36|713.86|0
1617855600000|2021-04-08 04:20:00|714.46|713.96|714.36|713.86|714.56|714.06|714.36|713.86|0
1617856200000|2021-04-08 04:30:00|714.26|713.76|714.36|713.86|714.36|713.86|714.26|713.76|0
1617856500000|2021-04-08 04:35:00|714.26|713.76|714.26|713.76|714.26|713.76|714.26|713.76|0
1617858000000|2021-04-08 05:00:00|714.36|713.86|714.36|713.86|714.36|713.86|714.26|713.76|0
1617858300000|2021-04-08 05:05:00|714.26|713.76|714.26|713.76|714.26|713.76|714.26|713.76|0
1617858600000|2021-04-08 05:10:00|714.36|713.86|714.36|713.86|714.46|713.96|714.26|713.76|0
1617858900000|2021-04-08 05:15:00|714.46|713.96|714.36|713.86|714.46|713.96|714.26|713.76|0
1617859200000|2021-04-08 05:20:00|714.46|713.96|714.36|713.86|714.46|713.96|714.36|713.86|0
1617859500000|2021-04-08 05:25:00|714.46|713.96|714.56|714.06|714.56|714.06|714.46|713.96|0
1617859800000|2021-04-08 05:30:00|714.66|714.16|714.56|714.06|714.76|714.26|714.56|714.06|0
1617860100000|2021-04-08 05:35:00|714.66|714.16|714.76|714.26|714.76|714.26|714.66|714.16|0
1617860400000|2021-04-08 05:40:00|714.66|714.16|714.56|714.06|714.76|714.26|714.56|714.06|0
1617860700000|2021-04-08 05:45:00|714.66|714.16|714.66|714.16|714.76|714.26|714.56|714.06|0
1617861000000|2021-04-08 05:50:00|714.76|714.26|714.76|714.26|714.96|714.46|714.66|714.16|0
1617861300000|2021-04-08 05:55:00|714.96|714.46|714.76|714.26|714.96|714.46|714.76|714.26|0
1617861600000|2021-04-08 06:00:00|715.26|714.96|714.76|714.46|715.36|715.06|714.26|713.96|207
1617861900000|2021-04-08 06:05:00|714.86|714.56|714.76|714.46|715.06|714.76|714.76|714.46|68
1617862200000|2021-04-08 06:10:00|714.86|714.56|714.56|714.26|714.86|714.56|714.56|714.26|27
1617862500000|2021-04-08 06:15:00|714.46|714.16|714.46|714.16|714.46|714.16|714.26|713.96|37
1617862800000|2021-04-08 06:20:00|714.36|714.06|714.26|713.96|714.46|714.16|714.26|713.96|20
1617863100000|2021-04-08 06:25:00|714.16|713.86|714.06|713.76|714.26|713.96|713.96|713.66|27
1617863400000|2021-04-08 06:30:00|714.16|713.86|714.06|713.76|714.16|713.86|713.96|713.66|27
1617863700000|2021-04-08 06:35:00|714.16|713.86|713.96|713.66|714.16|713.86|713.96|713.66|27
1617864000000|2021-04-08 06:40:00|714.06|713.76|714.26|713.96|714.36|714.06|713.96|713.66|22
1617864300000|2021-04-08 06:45:00|714.16|713.86|714.06|713.76|714.26|713.96|714.06|713.76|28
1617864600000|2021-04-08 06:50:00|714.16|713.86|714.16|713.86|714.26|713.96|714.06|713.76|20
1617864900000|2021-04-08 06:55:00|714.06|713.76|713.86|713.56|714.26|713.96|713.86|713.56|57
1617865200000|2021-04-08 07:00:00|713.76|713.66|712.66|712.56|714.16|714.06|712.56|712.46|735
1617865500000|2021-04-08 07:05:00|712.76|712.66|712.96|712.86|713.06|712.96|712.36|712.26|375
1617865800000|2021-04-08 07:10:00|713.06|712.96|713.56|713.46|713.86|713.76|713.06|712.96|309
1617866100000|2021-04-08 07:15:00|713.46|713.36|713.76|713.66|713.96|713.86|713.46|713.36|162
1617866400000|2021-04-08 07:20:00|713.86|713.76|712.96|712.86|713.96|713.86|712.86|712.76|134
1617866700000|2021-04-08 07:25:00|712.86|712.76|712.86|712.76|713.16|713.06|712.76|712.66|100
1617867000000|2021-04-08 07:30:00|712.76|712.66|712.56|712.46|712.86|712.76|712.46|712.36|184
1617867300000|2021-04-08 07:35:00|712.66|712.56|712.76|712.66|712.96|712.86|712.56|712.46|198
1617867600000|2021-04-08 07:40:00|712.72|712.62|712.62|712.52|712.72|712.62|712.42|712.32|133
1617867900000|2021-04-08 07:45:00|712.72|712.62|712.32|712.22|712.72|712.62|712.32|712.22|64
1617868200000|2021-04-08 07:50:00|712.42|712.32|711.92|711.82|712.42|712.32|711.92|711.82|170
1617868500000|2021-04-08 07:55:00|712.02|711.92|711.92|711.82|712.22|712.12|711.72|711.62|123
1617868800000|2021-04-08 08:00:00|711.82|711.72|712.22|712.12|712.22|712.12|711.72|711.62|168
1617869100000|2021-04-08 08:05:00|712.12|712.02|711.92|711.82|712.42|712.32|711.92|711.82|148
1617869400000|2021-04-08 08:10:00|711.82|711.72|711.62|711.52|712.02|711.92|711.62|711.52|70
1617869700000|2021-04-08 08:15:00|711.52|711.42|711.62|711.52|711.62|711.52|711.42|711.32|105
1617870000000|2021-04-08 08:20:00|711.72|711.62|711.52|711.42|711.72|711.62|711.22|711.12|97
1617870300000|2021-04-08 08:25:00|711.62|711.52|710.72|710.62|711.62|711.52|710.72|710.62|88
1617870600000|2021-04-08 08:30:00|710.82|710.72|711.02|710.92|711.12|711.02|710.72|710.62|138
1617870900000|2021-04-08 08:35:00|710.92|710.82|711.22|711.12|711.22|711.12|710.72|710.62|70
1617871200000|2021-04-08 08:40:00|711.12|711.02|711.42|711.32|711.72|711.62|711.12|711.02|78
1617871500000|2021-04-08 08:45:00|711.32|711.22|711.52|711.42|711.52|711.42|711.22|711.12|48
1617871800000|2021-04-08 08:50:00|711.42|711.32|711.52|711.42|711.62|711.52|711.32|711.22|66
1617872100000|2021-04-08 08:55:00|711.62|711.52|711.32|711.22|711.82|711.72|711.32|711.22|53
1617872400000|2021-04-08 09:00:00|711.42|711.32|711.82|711.72|711.82|711.72|711.32|711.22|52
1617872700000|2021-04-08 09:05:00|711.72|711.62|711.72|711.62|711.82|711.72|711.72|711.62|50
1617873000000|2021-04-08 09:10:00|711.62|711.52|711.62|711.52|711.72|711.62|711.52|711.42|83
1617873300000|2021-04-08 09:15:00|711.72|711.62|711.62|711.52|711.82|711.72|711.52|711.42|44
1617873600000|2021-04-08 09:20:00|711.72|711.62|711.92|711.82|712.02|711.92|711.62|711.52|51
1617873900000|2021-04-08 09:25:00|711.82|711.72|711.42|711.32|711.92|711.82|711.32|711.22|52
1617874200000|2021-04-08 09:30:00|711.32|711.22|711.32|711.22|711.42|711.32|711.02|710.92|83
1617874500000|2021-04-08 09:35:00|711.22|711.12|711.02|710.92|711.32|711.22|710.92|710.82|83
1617874800000|2021-04-08 09:40:00|711.12|711.02|710.82|710.72|711.12|711.02|710.72|710.62|51
1617875100000|2021-04-08 09:45:00|710.72|710.62|711.32|711.22|711.32|711.22|710.72|710.62|53
1617875400000|2021-04-08 09:50:00|711.22|711.12|711.22|711.12|711.32|711.22|710.92|710.82|36
1617875700000|2021-04-08 09:55:00|711.32|711.22|711.52|711.42|711.62|711.52|711.22|711.12|59
1617876000000|2021-04-08 10:00:00|711.62|711.52|711.72|711.62|711.82|711.72|711.62|711.52|40
1617876300000|2021-04-08 10:05:00|711.82|711.72|711.52|711.42|711.82|711.72|711.42|711.32|48
1617876600000|2021-04-08 10:10:00|711.42|711.32|711.42|711.32|711.52|711.42|711.22|711.12|36
1617876900000|2021-04-08 10:15:00|711.32|711.22|710.92|710.82|711.32|711.22|710.82|710.72|78
1617877200000|2021-04-08 10:20:00|710.82|710.72|711.02|710.92|711.12|711.02|710.82|710.72|58
1617877500000|2021-04-08 10:25:00|711.12|711.02|711.42|711.32|711.52|711.42|711.02|710.92|48
1617877800000|2021-04-08 10:30:00|711.52|711.42|711.42|711.32|711.62|711.52|711.42|711.32|65
1617878100000|2021-04-08 10:35:00|711.32|711.22|711.62|711.52|711.62|711.52|711.32|711.22|52
1617878400000|2021-04-08 10:40:00|711.72|711.62|711.62|711.52|711.82|711.72|711.52|711.42|66
1617878700000|2021-04-08 10:45:00|711.52|711.42|711.02|710.92|711.62|711.52|710.92|710.82|48
1617879000000|2021-04-08 10:50:00|711.12|711.02|711.42|711.32|711.52|711.42|711.12|711.02|34
1617879300000|2021-04-08 10:55:00|711.32|711.22|711.42|711.32|711.52|711.42|711.32|711.22|24
1617879600000|2021-04-08 11:00:00|711.52|711.42|711.62|711.52|711.72|711.62|711.42|711.32|55
1617879900000|2021-04-08 11:05:00|711.72|711.62|711.62|711.52|711.82|711.72|711.52|711.42|41
1617880200000|2021-04-08 11:10:00|711.52|711.42|711.92|711.82|711.92|711.82|711.42|711.32|50
1617880500000|2021-04-08 11:15:00|711.82|711.72|711.92|711.82|712.02|711.92|711.82|711.72|45
1617880800000|2021-04-08 11:20:00|712.02|711.92|711.92|711.82|712.12|712.02|711.82|711.72|48
1617881100000|2021-04-08 11:25:00|712.02|711.92|711.92|711.82|712.02|711.92|711.82|711.72|35
1617881400000|2021-04-08 11:30:00|712.02|711.92|712.12|712.02|712.12|712.02|711.92|711.82|36
1617881700000|2021-04-08 11:35:00|712.02|711.92|712.32|712.22|712.42|712.32|712.02|711.92|38
1617882000000|2021-04-08 11:40:00|712.42|712.32|712.32|712.22|712.42|712.32|712.22|712.12|61
1617882300000|2021-04-08 11:45:00|712.22|712.12|712.02|711.92|712.22|712.12|711.92|711.82|57
1617882600000|2021-04-08 11:50:00|712.12|712.02|712.32|712.22|712.32|712.22|712.02|711.92|31
1617882900000|2021-04-08 11:55:00|712.42|712.32|712.52|712.42|712.52|712.42|712.32|712.22|58
1617883200000|2021-04-08 12:00:00|712.62|712.52|712.82|712.72|712.82|712.72|712.52|712.42|81
1617883500000|2021-04-08 12:05:00|712.72|712.62|712.52|712.42|712.82|712.72|712.42|712.32|79
1617883800000|2021-04-08 12:10:00|712.62|712.52|712.62|712.52|712.62|712.52|712.42|712.32|63
1617884100000|2021-04-08 12:15:00|712.52|712.42|712.82|712.72|712.92|712.82|712.52|712.42|48
1617884400000|2021-04-08 12:20:00|712.92|712.82|712.92|712.82|712.92|712.82|712.72|712.62|63
1617884700000|2021-04-08 12:25:00|712.82|712.72|713.02|712.92|713.12|713.02|712.82|712.72|87
1617885000000|2021-04-08 12:30:00|713.12|713.02|712.52|712.42|713.12|713.02|712.42|712.32|70
1617885300000|2021-04-08 12:35:00|712.62|712.52|712.42|712.32|712.72|712.62|712.32|712.22|61
1617885600000|2021-04-08 12:40:00|712.52|712.42|712.42|712.32|712.62|712.52|712.32|712.22|26
1617885900000|2021-04-08 12:45:00|712.52|712.42|712.42|712.32|712.62|712.52|712.22|712.12|65
1617886200000|2021-04-08 12:50:00|712.32|712.22|712.22|712.12|712.42|712.32|712.12|712.02|56
1617886500000|2021-04-08 12:55:00|712.12|712.02|712.22|712.12|712.32|712.22|712.12|712.02|48
1617886800000|2021-04-08 13:00:00|712.32|712.22|712.42|712.32|712.52|712.42|712.02|711.92|72
1617887100000|2021-04-08 13:05:00|712.52|712.42|712.52|712.42|712.62|712.52|712.32|712.22|51
1617887400000|2021-04-08 13:10:00|712.42|712.32|712.72|712.62|712.82|712.72|712.42|712.32|75
1617887700000|2021-04-08 13:15:00|712.62|712.52|713.12|713.02|713.12|713.02|712.62|712.52|64
1617888000000|2021-04-08 13:20:00|713.02|712.92|713.52|713.42|713.52|713.42|713.02|712.92|154
1617888300000|2021-04-08 13:25:00|713.42|713.32|713.72|713.62|713.82|713.72|713.42|713.32|131
1617888600000|2021-04-08 13:30:00|713.82|713.72|713.62|713.52|713.92|713.82|713.02|712.92|340
1617888900000|2021-04-08 13:35:00|713.52|713.42|713.42|713.32|713.72|713.62|713.22|713.12|188
1617889200000|2021-04-08 13:40:00|713.32|713.22|712.92|712.82|713.62|713.52|712.92|712.82|117
1617889500000|2021-04-08 13:45:00|712.82|712.72|712.32|712.22|713.02|712.92|711.72|711.62|312
1617889800000|2021-04-08 13:50:00|712.22|712.12|713.02|712.92|713.32|713.22|712.22|712.12|259
1617890100000|2021-04-08 13:55:00|713.12|713.02|713.22|713.12|713.42|713.32|712.42|712.32|183
1617890400000|2021-04-08 14:00:00|713.32|713.22|712.92|712.82|713.52|713.42|712.82|712.72|158
1617890700000|2021-04-08 14:05:00|712.82|712.72|712.92|712.82|713.02|712.92|712.42|712.32|204
1617891000000|2021-04-08 14:10:00|712.96|712.86|712.46|712.36|713.06|712.96|712.26|712.16|146
1617891300000|2021-04-08 14:15:00|712.56|712.46|712.26|712.16|712.86|712.76|712.16|712.06|114
1617891600000|2021-04-08 14:20:00|712.16|712.06|712.56|712.46|712.56|712.46|712.06|711.96|120
1617891900000|2021-04-08 14:25:00|712.46|712.36|712.26|712.16|712.76|712.66|711.96|711.86|125
1617892200000|2021-04-08 14:30:00|712.36|712.26|712.36|712.26|712.46|712.36|712.06|711.96|137
1617892500000|2021-04-08 14:35:00|712.46|712.36|712.66|712.56|712.66|712.56|712.26|712.16|106
1617892800000|2021-04-08 14:40:00|712.56|712.46|712.76|712.66|712.76|712.66|712.36|712.26|101
1617893100000|2021-04-08 14:45:00|712.86|712.76|712.76|712.66|712.96|712.86|712.66|712.56|448
1617893400000|2021-04-08 14:50:00|712.66|712.56|712.56|712.46|712.76|712.66|712.56|712.46|127
1617893700000|2021-04-08 14:55:00|712.66|712.56|712.56|712.46|712.86|712.76|712.56|712.46|55
1617894000000|2021-04-08 15:00:00|712.66|712.56|712.76|712.66|712.76|712.66|712.46|712.36|107
1617894300000|2021-04-08 15:05:00|712.66|712.56|712.56|712.46|712.76|712.66|712.36|712.26|57
1617894600000|2021-04-08 15:10:00|712.46|712.36|712.26|712.16|712.56|712.46|712.26|712.16|66
1617894900000|2021-04-08 15:15:00|712.16|712.06|712.46|712.36|712.46|712.36|712.06|711.96|213
1617895200000|2021-04-08 15:20:00|712.56|712.46|712.86|712.76|712.86|712.76|712.46|712.36|96
1617895500000|2021-04-08 15:25:00|712.76|712.66|713.36|713.26|713.36|713.26|712.76|712.66|470
1617895800000|2021-04-08 15:30:00|713.46|713.16|713.36|713.06|713.86|713.56|713.36|713.06|479
1617896100000|2021-04-08 15:35:00|713.46|713.16|713.56|713.26|713.86|713.56|713.46|713.16|202
1617896400000|2021-04-08 15:40:00|713.46|713.16|713.26|712.96|713.56|713.26|713.26|712.96|69
1617896700000|2021-04-08 15:45:00|713.36|713.06|713.46|713.16|713.46|713.16|713.26|712.96|39
1617897000000|2021-04-08 15:50:00|713.56|713.26|713.46|713.16|713.56|713.26|713.36|713.06|13
1617897300000|2021-04-08 15:55:00|713.56|713.26|713.36|713.06|713.56|713.26|713.26|712.96|21
1617897600000|2021-04-08 16:00:00|713.46|713.16|713.36|713.06|713.56|713.26|713.26|712.96|11
1617897900000|2021-04-08 16:05:00|713.46|713.16|713.56|713.26|713.56|713.26|713.36|713.06|10
1617898200000|2021-04-08 16:10:00|713.46|713.16|713.46|713.16|713.56|713.26|713.36|713.06|20
1617898500000|2021-04-08 16:15:00|713.56|713.26|713.76|713.46|713.76|713.46|713.56|713.26|38
1617898800000|2021-04-08 16:20:00|713.66|713.36|713.56|713.26|713.66|713.36|713.26|712.96|56
1617899100000|2021-04-08 16:25:00|713.66|713.36|713.56|713.26|713.66|713.36|713.36|713.06|45
1617899400000|2021-04-08 16:30:00|713.66|713.36|713.76|713.46|713.86|713.56|713.66|713.36|11
1617899700000|2021-04-08 16:35:00|713.66|713.36|713.56|713.26|713.76|713.46|713.46|713.16|5
1617900000000|2021-04-08 16:40:00|713.46|713.16|713.66|713.36|713.66|713.36|713.36|713.06|8
1617900300000|2021-04-08 16:45:00|713.56|713.26|713.56|713.26|713.66|713.36|713.46|713.16|6
1617900600000|2021-04-08 16:50:00|713.66|713.36|713.56|713.26|713.66|713.36|713.56|713.26|4
1617900900000|2021-04-08 16:55:00|713.66|713.36|713.46|713.16|713.66|713.36|713.46|713.16|27
1617901200000|2021-04-08 17:00:00|713.56|713.26|713.56|713.26|713.66|713.36|713.56|713.26|3
1617901500000|2021-04-08 17:05:00|713.46|713.16|713.56|713.26|713.66|713.36|713.36|713.06|14
1617901800000|2021-04-08 17:10:00|713.46|713.16|713.56|713.26|713.66|713.36|713.46|713.16|0
1617902100000|2021-04-08 17:15:00|713.66|713.36|713.76|713.46|713.86|713.56|713.66|713.36|8
1617902400000|2021-04-08 17:20:00|713.66|713.36|713.66|713.36|713.76|713.46|713.56|713.26|7
1617902700000|2021-04-08 17:25:00|713.56|713.26|713.56|713.26|713.56|713.26|713.36|713.06|16
1617903000000|2021-04-08 17:30:00|713.66|713.36|713.66|713.36|713.86|713.56|713.56|713.26|14
1617903300000|2021-04-08 17:35:00|713.56|713.26|713.46|713.16|713.66|713.36|713.46|713.16|6
1617903600000|2021-04-08 17:40:00|713.36|713.06|713.36|713.06|713.46|713.16|713.26|712.96|6
1617903900000|2021-04-08 17:45:00|713.46|713.16|713.56|713.26|713.56|713.26|713.46|713.16|2
1617904200000|2021-04-08 17:50:00|713.46|713.16|713.56|713.26|713.56|713.26|713.46|713.16|4
1617904500000|2021-04-08 17:55:00|713.66|713.36|713.66|713.36|713.66|713.36|713.56|713.26|4
1617904800000|2021-04-08 18:00:00|713.56|713.26|713.76|713.46|713.76|713.46|713.56|713.26|7
1617905100000|2021-04-08 18:05:00|713.86|713.56|713.76|713.46|713.86|713.56|713.66|713.36|9
1617905400000|2021-04-08 18:10:00|713.86|713.56|713.86|713.56|713.96|713.66|713.76|713.46|19
1617905700000|2021-04-08 18:15:00|713.76|713.46|713.86|713.56|713.86|713.56|713.76|713.46|1
1617906300000|2021-04-08 18:25:00|713.96|713.66|714.06|713.76|714.16|713.86|713.96|713.66|28
1617906600000|2021-04-08 18:30:00|714.16|713.86|713.96|713.66|714.16|713.86|713.86|713.56|17
1617906900000|2021-04-08 18:35:00|713.86|713.56|713.96|713.66|713.96|713.66|713.86|713.56|21
1617907200000|2021-04-08 18:40:00|713.86|713.56|713.96|713.66|714.06|713.76|713.86|713.56|4
1617907500000|2021-04-08 18:45:00|714.06|713.76|713.96|713.66|714.06|713.76|713.86|713.56|3
1617907800000|2021-04-08 18:50:00|713.86|713.56|713.86|713.56|713.96|713.66|713.76|713.46|6
1617908100000|2021-04-08 18:55:00|713.76|713.46|713.86|713.56|713.86|713.56|713.76|713.46|14
1617908400000|2021-04-08 19:00:00|713.76|713.46|713.96|713.66|714.06|713.76|713.76|713.46|17
1617908700000|2021-04-08 19:05:00|714.06|713.76|714.06|713.76|714.06|713.76|713.96|713.66|2
1617909000000|2021-04-08 19:10:00|713.96|713.66|713.96|713.66|714.06|713.76|713.86|713.56|11
1617909300000|2021-04-08 19:15:00|714.06|713.76|713.96|713.66|714.16|713.86|713.96|713.66|14
1617909600000|2021-04-08 19:20:00|714.06|713.76|713.86|713.56|714.06|713.76|713.76|713.46|5
1617909900000|2021-04-08 19:25:00|713.96|713.66|713.86|713.56|713.96|713.66|713.86|713.56|1
1617910200000|2021-04-08 19:30:00|713.96|713.66|713.86|713.56|714.16|713.86|713.86|713.56|29
1617910500000|2021-04-08 19:35:00|713.76|713.46|713.66|713.36|713.86|713.56|713.46|713.16|21
1617910800000|2021-04-08 19:40:00|713.56|713.26|713.66|713.36|713.66|713.36|713.36|713.06|100
1617911100000|2021-04-08 19:45:00|713.56|713.26|713.56|713.26|713.56|713.26|713.26|712.96|45
1617911400000|2021-04-08 19:50:00|713.46|713.16|713.66|713.36|713.66|713.36|713.36|713.06|35
1617911700000|2021-04-08 19:55:00|713.56|713.26|713.46|713.16|713.76|713.46|713.26|712.96|32
1617912000000|2021-04-08 20:00:00|715.16|714.86|714.36|713.86|715.16|714.86|713.76|713.26|0
1617912300000|2021-04-08 20:05:00|714.26|713.76|714.46|713.96|714.56|714.06|714.26|713.76|0
1617912600000|2021-04-08 20:10:00|714.56|714.06|714.56|714.06|714.76|714.26|714.46|713.96|0
1617912900000|2021-04-08 20:15:00|714.46|713.96|714.46|713.96|714.56|714.06|714.46|713.96|0
1617913500000|2021-04-08 20:25:00|714.56|714.06|714.56|714.06|714.56|714.06|714.46|713.96|0
1617913800000|2021-04-08 20:30:00|714.66|714.16|714.66|714.16|714.76|714.26|714.46|713.96|0
1617914100000|2021-04-08 20:35:00|714.76|714.26|714.76|714.26|714.76|714.26|714.66|714.16|0
1617914400000|2021-04-08 20:40:00|714.66|714.16|714.96|714.46|715.06|714.56|714.66|714.16|0
1617914700000|2021-04-08 20:45:00|714.86|714.36|715.06|714.56|715.06|714.56|714.86|714.36|0
1617915000000|2021-04-08 20:50:00|714.96|714.46|715.16|714.66|715.16|714.66|714.96|714.46|0
1617915300000|2021-04-08 20:55:00|715.06|714.56|715.06|714.56|715.16|714.66|715.06|714.56|0
1617917100000|2021-04-08 21:25:00|715.16|714.66|715.06|714.56|715.16|714.66|715.06|714.56|0
1617917400000|2021-04-08 21:30:00|715.16|714.66|715.16|714.66|715.16|714.66|715.06|714.56|0
1617917700000|2021-04-08 21:35:00|715.06|714.56|715.06|714.56|715.06|714.56|715.06|714.56|0
1617918000000|2021-04-08 21:40:00|715.16|714.66|715.16|714.66|715.16|714.66|715.16|714.66|0
1617918300000|2021-04-08 21:45:00|715.06|714.56|715.06|714.56|715.06|714.56|715.06|714.56|0
1617919200000|2021-04-08 22:00:00|715.16|714.66|714.86|714.36|715.16|714.66|714.76|714.26|0
1617919500000|2021-04-08 22:05:00|714.76|714.26|714.76|714.26|714.86|714.36|714.76|714.26|0
1617919800000|2021-04-08 22:10:00|714.86|714.36|714.76|714.26|714.86|714.36|714.76|714.26|0
1617920100000|2021-04-08 22:15:00|714.66|714.16|714.76|714.26|714.76|714.26|714.66|714.16|0
1617920400000|2021-04-08 22:20:00|714.66|714.16|714.66|714.16|714.76|714.26|714.66|714.16|0
1617920700000|2021-04-08 22:25:00|714.76|714.26|714.86|714.36|714.96|714.46|714.76|714.26|0
1617921000000|2021-04-08 22:30:00|714.96|714.46|714.86|714.36|714.96|714.46|714.86|714.36|0
1617921300000|2021-04-08 22:35:00|714.96|714.46|714.76|714.26|714.96|714.46|714.76|714.26|0
1617921600000|2021-04-08 22:40:00|714.66|714.16|714.66|714.16|714.66|714.16|714.66|714.16|0
1617921900000|2021-04-08 22:45:00|714.76|714.26|714.66|714.16|714.76|714.26|714.66|714.16|0
1617922200000|2021-04-08 22:50:00|714.76|714.26|714.86|714.36|714.86|714.36|714.76|714.26|0
1617922500000|2021-04-08 22:55:00|714.96|714.46|714.96|714.46|715.06|714.56|714.96|714.46|0
1617922800000|2021-04-08 23:00:00|715.06|714.56|714.96|714.46|715.06|714.56|714.96|714.46|0
1617923100000|2021-04-08 23:05:00|714.86|714.36|714.96|714.46|714.96|714.46|714.86|714.36|0
1617923400000|2021-04-08 23:10:00|714.86|714.36|714.76|714.26|714.96|714.46|714.76|714.26|0
1617923700000|2021-04-08 23:15:00|714.86|714.36|714.96|714.46|714.96|714.46|714.86|714.36|0
1617924000000|2021-04-08 23:20:00|714.86|714.36|714.86|714.36|714.96|714.46|714.86|714.36|0
1617924300000|2021-04-08 23:25:00|714.96|714.46|715.16|714.66|715.16|714.66|714.96|714.46|0
1617924600000|2021-04-08 23:30:00|715.06|714.56|715.06|714.56|715.06|714.56|714.96|714.46|0
1617924900000|2021-04-08 23:35:00|715.16|714.66|715.16|714.66|715.16|714.66|715.06|714.56|0
1617925200000|2021-04-08 23:40:00|715.26|714.76|715.16|714.66|715.26|714.76|715.06|714.56|0
1617925500000|2021-04-08 23:45:00|715.26|714.76|715.16|714.66|715.26|714.76|715.16|714.66|0
1617926100000|2021-04-08 23:55:00|715.26|714.76|715.36|714.86|715.36|714.86|715.16|714.66|0
1617926400000|2021-04-09 00:00:00|715.26|714.76|715.36|714.86|715.36|714.86|715.16|714.66|0
1617926700000|2021-04-09 00:05:00|715.26|714.76|715.36|714.86|715.36|714.86|715.26|714.76|0
1617927000000|2021-04-09 00:10:00|715.26|714.76|715.36|714.86|715.36|714.86|715.26|714.76|0
1617927300000|2021-04-09 00:15:00|715.26|714.76|715.46|714.96|715.56|715.06|715.26|714.76|0
1617927600000|2021-04-09 00:20:00|715.36|714.86|715.16|714.66|715.46|714.96|715.06|714.56|0
1617927900000|2021-04-09 00:25:00|715.26|714.76|714.96|714.46|715.26|714.76|714.96|714.46|0
1617928200000|2021-04-09 00:30:00|715.06|714.56|715.46|714.96|715.46|714.96|714.86|714.36|0
1617928500000|2021-04-09 00:35:00|715.36|714.86|715.56|715.06|715.66|715.16|715.26|714.76|0
1617928800000|2021-04-09 00:40:00|715.66|715.16|715.46|714.96|715.66|715.16|715.46|714.96|0
1617929100000|2021-04-09 00:45:00|715.56|715.06|715.26|714.76|715.56|715.06|715.16|714.66|0
1617929400000|2021-04-09 00:50:00|715.16|714.66|715.26|714.76|715.26|714.76|715.16|714.66|0
1617929700000|2021-04-09 00:55:00|715.36|714.86|715.46|714.96|715.46|714.96|715.36|714.86|0
1617930000000|2021-04-09 01:00:00|715.56|715.06|715.16|714.66|715.66|715.16|715.16|714.66|0
1617930300000|2021-04-09 01:05:00|715.26|714.76|715.06|714.56|715.26|714.76|714.96|714.46|0
1617930600000|2021-04-09 01:10:00|714.96|714.46|715.06|714.56|715.16|714.66|714.96|714.46|0
1617930900000|2021-04-09 01:15:00|714.96|714.46|714.76|714.26|715.16|714.66|714.76|714.26|0
1617931500000|2021-04-09 01:25:00|714.66|714.16|714.96|714.46|714.96|714.46|714.66|714.16|0
1617931800000|2021-04-09 01:30:00|714.86|714.36|714.76|714.26|714.96|714.46|714.66|714.16|0
1617932100000|2021-04-09 01:35:00|714.66|714.16|714.46|713.96|714.66|714.16|714.46|713.96|0
1617932400000|2021-04-09 01:40:00|714.56|714.06|714.26|713.76|714.66|714.16|714.26|713.76|0
1617932700000|2021-04-09 01:45:00|714.16|713.66|714.26|713.76|714.26|713.76|714.16|713.66|0
1617933000000|2021-04-09 01:50:00|714.16|713.66|714.26|713.76|714.26|713.76|714.16|713.66|0
1617933300000|2021-04-09 01:55:00|714.16|713.66|714.16|713.66|714.26|713.76|714.16|713.66|0
1617933600000|2021-04-09 02:00:00|714.06|713.56|714.16|713.66|714.16|713.66|713.96|713.46|0
1617933900000|2021-04-09 02:05:00|714.06|713.56|714.06|713.56|714.16|713.66|713.96|713.46|0
1617934200000|2021-04-09 02:10:00|713.96|713.46|713.76|713.26|713.96|713.46|713.66|713.16|0
1617934500000|2021-04-09 02:15:00|713.66|713.16|713.66|713.16|713.66|713.16|713.66|713.16|0
1617934800000|2021-04-09 02:20:00|713.76|713.26|713.76|713.26|713.96|713.46|713.66|713.16|0
1617935100000|2021-04-09 02:25:00|713.86|713.36|713.76|713.26|713.96|713.46|713.76|713.26|0
1617935400000|2021-04-09 02:30:00|713.66|713.16|713.86|713.36|713.96|713.46|713.66|713.16|0
1617935700000|2021-04-09 02:35:00|713.96|713.46|713.86|713.36|713.96|713.46|713.86|713.36|0
1617936000000|2021-04-09 02:40:00|713.76|713.26|713.86|713.36|713.86|713.36|713.76|713.26|0
1617936300000|2021-04-09 02:45:00|713.76|713.26|713.86|713.36|713.96|713.46|713.76|713.26|0
1617936600000|2021-04-09 02:50:00|713.76|713.26|713.66|713.16|713.76|713.26|713.66|713.16|0
1617936900000|2021-04-09 02:55:00|713.76|713.26|713.66|713.16|713.76|713.26|713.66|713.16|0
1617937200000|2021-04-09 03:00:00|713.56|713.06|713.46|712.96|713.66|713.16|713.46|712.96|0
1617937500000|2021-04-09 03:05:00|713.56|713.06|713.66|713.16|713.66|713.16|713.56|713.06|0
1617937800000|2021-04-09 03:10:00|713.76|713.26|713.66|713.16|713.86|713.36|713.66|713.16|0
1617938100000|2021-04-09 03:15:00|713.76|713.26|713.86|713.36|713.86|713.36|713.66|713.16|0
1617938700000|2021-04-09 03:25:00|713.96|713.46|713.96|713.46|713.96|713.46|713.86|713.36|0
1617939000000|2021-04-09 03:30:00|713.86|713.36|713.86|713.36|713.96|713.46|713.86|713.36|0
1617939300000|2021-04-09 03:35:00|713.96|713.46|713.96|713.46|713.96|713.46|713.86|713.36|0
1617939600000|2021-04-09 03:40:00|714.06|713.56|713.96|713.46|714.16|713.66|713.96|713.46|0
1617940200000|2021-04-09 03:50:00|713.86|713.36|713.86|713.36|713.96|713.46|713.86|713.36|0
1617940500000|2021-04-09 03:55:00|713.96|713.46|713.96|713.46|713.96|713.46|713.96|713.46|0
1617940800000|2021-04-09 04:00:00|713.86|713.36|713.86|713.36|713.96|713.46|713.86|713.36|0
1617941700000|2021-04-09 04:15:00|713.96|713.46|713.86|713.36|713.96|713.46|713.86|713.36|0
1617942600000|2021-04-09 04:30:00|713.96|713.46|714.16|713.66|714.16|713.66|713.96|713.46|0
1617942900000|2021-04-09 04:35:00|714.26|713.76|714.36|713.86|714.36|713.86|714.26|713.76|0
1617943200000|2021-04-09 04:40:00|714.46|713.96|714.46|713.96|714.46|713.96|714.46|713.96|0
1617944100000|2021-04-09 04:55:00|714.36|713.86|714.26|713.76|714.46|713.96|714.26|713.76|0
1617944400000|2021-04-09 05:00:00|714.36|713.86|714.16|713.66|714.46|713.96|714.16|713.66|0
1617944700000|2021-04-09 05:05:00|714.26|713.76|713.96|713.46|714.26|713.76|713.96|713.46|0
1617945300000|2021-04-09 05:15:00|713.86|713.36|713.76|713.26|713.96|713.46|713.76|713.26|0
1617945600000|2021-04-09 05:20:00|713.86|713.36|713.96|713.46|713.96|713.46|713.76|713.26|0
1617945900000|2021-04-09 05:25:00|713.86|713.36|713.96|713.46|713.96|713.46|713.76|713.26|0
1617946200000|2021-04-09 05:30:00|713.86|713.36|713.96|713.46|713.96|713.46|713.76|713.26|0
1617946500000|2021-04-09 05:35:00|713.86|713.36|713.76|713.26|713.86|713.36|713.76|713.26|0
1617946800000|2021-04-09 05:40:00|713.66|713.16|713.56|713.06|713.66|713.16|713.56|713.06|0
1617947100000|2021-04-09 05:45:00|713.46|712.96|713.36|712.86|713.56|713.06|713.36|712.86|0
1617947400000|2021-04-09 05:50:00|713.46|712.96|713.76|713.26|713.76|713.26|713.46|712.96|0
1617947700000|2021-04-09 05:55:00|713.66|713.16|713.76|713.26|713.76|713.26|713.56|713.06|0
1617948000000|2021-04-09 06:00:00|713.66|713.16|713.56|713.26|714.06|713.76|713.46|713.06|89
1617948300000|2021-04-09 06:05:00|713.46|713.16|713.56|713.26|713.86|713.56|713.36|713.06|72
1617948600000|2021-04-09 06:10:00|713.66|713.36|713.56|713.26|713.66|713.36|713.46|713.16|23
1617948900000|2021-04-09 06:15:00|713.46|713.16|713.46|713.16|713.56|713.26|713.36|713.06|18
1617949200000|2021-04-09 06:20:00|713.56|713.26|713.56|713.26|713.66|713.36|713.46|713.16|17
1617949500000|2021-04-09 06:25:00|713.46|713.16|713.46|713.16|713.56|713.26|713.36|713.06|10
1617949800000|2021-04-09 06:30:00|713.36|713.06|713.36|713.06|713.46|713.16|713.16|712.86|39
1617950100000|2021-04-09 06:35:00|713.26|712.96|713.16|712.86|713.36|713.06|713.06|712.76|21
1617950400000|2021-04-09 06:40:00|713.26|712.96|713.36|713.06|713.36|713.06|713.16|712.86|9
1617950700000|2021-04-09 06:45:00|713.26|712.96|713.36|713.06|713.36|713.06|713.16|712.86|9
1617951000000|2021-04-09 06:50:00|713.46|713.16|713.36|713.06|713.46|713.16|713.36|713.06|27
1617951300000|2021-04-09 06:55:00|713.26|712.96|713.56|713.26|713.56|713.26|713.26|712.96|76
1617951600000|2021-04-09 07:00:00|713.46|713.36|712.86|712.76|713.86|713.76|712.46|712.36|529
1617951900000|2021-04-09 07:05:00|712.76|712.66|712.06|711.96|713.06|712.96|711.96|711.86|293
1617952200000|2021-04-09 07:10:00|712.16|712.06|711.86|711.76|712.46|712.36|711.56|711.46|267
1617952500000|2021-04-09 07:15:00|711.96|711.86|712.06|711.96|712.36|712.26|711.76|711.66|166
1617952800000|2021-04-09 07:20:00|711.96|711.86|711.96|711.86|712.26|712.16|711.66|711.56|178
1617953100000|2021-04-09 07:25:00|711.86|711.76|712.16|712.06|712.56|712.46|711.86|711.76|128
1617953400000|2021-04-09 07:30:00|712.06|711.96|712.26|712.16|712.36|712.26|711.76|711.66|116
1617953700000|2021-04-09 07:35:00|712.36|712.26|712.46|712.36|712.56|712.46|711.86|711.76|116
1617954000000|2021-04-09 07:40:00|712.56|712.46|712.76|712.66|712.86|712.76|712.46|712.36|83
1617954300000|2021-04-09 07:45:00|712.86|712.76|712.76|712.66|712.96|712.86|712.66|712.56|101
1617954600000|2021-04-09 07:50:00|712.86|712.76|713.56|713.46|713.56|713.46|712.76|712.66|159
1617954900000|2021-04-09 07:55:00|713.46|713.36|713.36|713.26|713.56|713.46|713.26|713.16|130
1617955200000|2021-04-09 08:00:00|713.26|713.16|713.06|712.96|713.46|713.36|712.96|712.86|97
1617955500000|2021-04-09 08:05:00|712.96|712.86|712.86|712.76|713.06|712.96|712.76|712.66|116
1617955800000|2021-04-09 08:10:00|712.76|712.66|712.66|712.56|712.86|712.76|712.36|712.26|145
1617956100000|2021-04-09 08:15:00|712.76|712.66|712.66|712.56|712.96|712.86|712.26|712.16|151
1617956400000|2021-04-09 08:20:00|712.76|712.66|712.96|712.86|713.16|713.06|712.76|712.66|61
1617956700000|2021-04-09 08:25:00|713.06|712.96|712.96|712.86|713.06|712.96|712.66|712.56|65
1617957000000|2021-04-09 08:30:00|712.86|712.76|712.96|712.86|713.06|712.96|712.76|712.66|50
1617957300000|2021-04-09 08:35:00|712.86|712.76|713.36|713.26|713.56|713.46|712.86|712.76|108
1617957600000|2021-04-09 08:40:00|713.46|713.36|713.26|713.16|713.56|713.46|713.26|713.16|141
1617957900000|2021-04-09 08:45:00|713.36|713.26|713.56|713.46|713.56|713.46|713.36|713.26|69
1617958200000|2021-04-09 08:50:00|713.46|713.36|713.46|713.36|713.56|713.46|713.36|713.26|54
1617958500000|2021-04-09 08:55:00|713.36|713.26|713.56|713.46|713.86|713.76|713.36|713.26|120
1617958800000|2021-04-09 09:00:00|713.46|713.36|713.26|713.16|713.46|713.36|713.16|713.06|97
1617959100000|2021-04-09 09:05:00|713.36|713.26|713.06|712.96|713.36|713.26|713.06|712.96|81
1617959400000|2021-04-09 09:10:00|712.96|712.86|712.96|712.86|713.16|713.06|712.66|712.56|77
1617959700000|2021-04-09 09:15:00|712.86|712.76|712.66|712.56|713.06|712.96|712.46|712.36|103
1617960000000|2021-04-09 09:20:00|712.56|712.46|712.76|712.66|712.86|712.76|712.46|712.36|91
1617960300000|2021-04-09 09:25:00|712.86|712.76|712.96|712.86|713.06|712.96|712.76|712.66|59
1617960600000|2021-04-09 09:30:00|712.86|712.76|713.26|713.16|713.36|713.26|712.86|712.76|144
1617960900000|2021-04-09 09:35:00|713.16|713.06|713.16|713.06|713.36|713.26|712.96|712.86|49
1617961200000|2021-04-09 09:40:00|713.06|712.96|713.26|713.16|713.26|713.16|713.06|712.96|43
1617961500000|2021-04-09 09:45:00|713.46|713.36|713.36|713.26|713.56|713.46|713.26|713.16|69
1617961800000|2021-04-09 09:50:00|713.26|713.16|713.26|713.16|713.36|713.26|713.06|712.96|97
1617962100000|2021-04-09 09:55:00|713.36|713.26|713.46|713.36|713.56|713.46|713.26|713.16|49
1617962400000|2021-04-09 10:00:00|713.56|713.46|713.76|713.66|713.76|713.66|713.26|713.16|61
1617962700000|2021-04-09 10:05:00|713.66|713.56|713.86|713.76|713.96|713.86|713.56|713.46|105
1617963000000|2021-04-09 10:10:00|713.96|713.86|713.46|713.36|713.96|713.86|713.46|713.36|49
1617963300000|2021-04-09 10:15:00|713.36|713.26|713.36|713.26|713.46|713.36|713.16|713.06|79
1617963600000|2021-04-09 10:20:00|713.46|713.36|713.26|713.16|713.46|713.36|713.16|713.06|38
1617963900000|2021-04-09 10:25:00|713.36|713.26|713.06|712.96|713.36|713.26|713.06|712.96|52
1617964200000|2021-04-09 10:30:00|712.96|712.86|713.46|713.36|713.46|713.36|712.96|712.86|60
1617964500000|2021-04-09 10:35:00|713.36|713.26|714.06|713.96|714.06|713.96|713.36|713.26|122
1617964800000|2021-04-09 10:40:00|713.96|713.86|713.76|713.66|714.06|713.96|713.76|713.66|106
1617965100000|2021-04-09 10:45:00|713.66|713.56|713.86|713.76|713.86|713.76|713.66|713.56|49
1617965400000|2021-04-09 10:50:00|713.76|713.66|713.96|713.86|714.06|713.96|713.76|713.66|80
1617965700000|2021-04-09 10:55:00|714.06|713.96|713.86|713.76|714.06|713.96|713.86|713.76|63
1617966000000|2021-04-09 11:00:00|713.76|713.66|714.06|713.96|714.16|714.06|713.66|713.56|91
1617966300000|2021-04-09 11:05:00|713.96|713.86|713.86|713.76|714.06|713.96|713.86|713.76|28
1617966600000|2021-04-09 11:10:00|713.96|713.86|713.96|713.86|713.96|713.86|713.86|713.76|26
1617966900000|2021-04-09 11:15:00|714.06|713.96|713.86|713.76|714.16|714.06|713.86|713.76|53
1617967200000|2021-04-09 11:20:00|713.96|713.86|713.96|713.86|714.26|714.16|713.96|713.86|118
1617967500000|2021-04-09 11:25:00|714.06|713.96|714.06|713.96|714.16|714.06|713.96|713.86|73
1617967800000|2021-04-09 11:30:00|714.16|714.06|713.96|713.86|714.16|714.06|713.86|713.76|51
1617968100000|2021-04-09 11:35:00|713.86|713.76|713.76|713.66|714.06|713.96|713.76|713.66|42
1617968400000|2021-04-09 11:40:00|713.72|713.62|713.72|713.62|713.82|713.72|713.62|713.52|46
1617968700000|2021-04-09 11:45:00|713.62|713.52|713.52|713.42|713.72|713.62|713.52|713.42|30
1617969000000|2021-04-09 11:50:00|713.42|713.32|713.42|713.32|713.62|713.52|713.22|713.12|68
1617969300000|2021-04-09 11:55:00|713.52|713.42|713.52|713.42|713.62|713.52|713.32|713.22|49
1617969600000|2021-04-09 12:00:00|713.42|713.32|713.22|713.12|713.62|713.52|713.02|712.92|40
1617969900000|2021-04-09 12:05:00|713.12|713.02|712.82|712.72|713.22|713.12|712.82|712.72|70
1617970200000|2021-04-09 12:10:00|712.72|712.62|712.62|712.52|713.02|712.92|712.52|712.42|103
1617970500000|2021-04-09 12:15:00|712.52|712.42|712.92|712.82|712.92|712.82|712.52|712.42|101
1617970800000|2021-04-09 12:20:00|712.82|712.72|713.02|712.92|713.12|713.02|712.72|712.62|109
1617971100000|2021-04-09 12:25:00|713.12|713.02|713.32|713.22|713.32|713.22|712.92|712.82|37
1617971400000|2021-04-09 12:30:00|713.22|713.12|713.42|713.32|713.52|713.42|713.12|713.02|46
1617971700000|2021-04-09 12:35:00|713.32|713.22|713.42|713.32|713.52|713.42|713.32|713.22|43
1617972000000|2021-04-09 12:40:00|713.52|713.42|713.72|713.62|713.72|713.62|713.42|713.32|60
1617972300000|2021-04-09 12:45:00|713.62|713.52|713.22|713.12|713.72|713.62|713.12|713.02|158
1617972600000|2021-04-09 12:50:00|713.12|713.02|713.52|713.42|713.62|713.52|713.12|713.02|55
1617972900000|2021-04-09 12:55:00|713.42|713.32|713.32|713.22|713.42|713.32|713.22|713.12|68
1617973200000|2021-04-09 13:00:00|713.22|713.12|712.92|712.82|713.32|713.22|712.92|712.82|106
1617973500000|2021-04-09 13:05:00|713.02|712.92|712.92|712.82|713.02|712.92|712.72|712.62|107
1617973800000|2021-04-09 13:10:00|712.82|712.72|713.12|713.02|713.22|713.12|712.82|712.72|40
1617974100000|2021-04-09 13:15:00|713.22|713.12|713.12|713.02|713.32|713.22|713.02|712.92|45
1617974400000|2021-04-09 13:20:00|713.02|712.92|713.12|713.02|713.12|713.02|712.92|712.82|63
1617974700000|2021-04-09 13:25:00|713.22|713.12|713.02|712.92|713.32|713.22|713.02|712.92|74
1617975000000|2021-04-09 13:30:00|713.12|713.02|713.52|713.42|713.62|713.52|712.92|712.82|217
1617975300000|2021-04-09 13:35:00|713.62|713.52|713.22|713.12|713.72|713.62|713.12|713.02|162
1617975600000|2021-04-09 13:40:00|713.12|713.02|713.52|713.42|713.72|713.62|713.12|713.02|171
1617975900000|2021-04-09 13:45:00|713.62|713.52|713.92|713.82|714.02|713.92|713.52|713.42|143
1617976200000|2021-04-09 13:50:00|714.02|713.92|713.62|713.52|714.02|713.92|713.62|713.52|132
1617976500000|2021-04-09 13:55:00|713.72|713.62|713.52|713.42|713.72|713.62|713.42|713.32|127
1617976800000|2021-04-09 14:00:00|713.42|713.32|713.22|713.12|713.62|713.52|713.22|713.12|114
1617977100000|2021-04-09 14:05:00|713.32|713.22|713.32|713.22|713.42|713.32|713.12|713.02|117
1617977400000|2021-04-09 14:10:00|713.36|713.26|713.66|713.56|713.96|713.86|713.26|713.16|183
1617977700000|2021-04-09 14:15:00|713.76|713.66|713.46|713.36|713.86|713.76|713.46|713.36|111
1617978000000|2021-04-09 14:20:00|713.56|713.46|713.26|713.16|713.56|713.46|713.26|713.16|103
1617978300000|2021-04-09 14:25:00|713.36|713.26|712.96|712.86|713.36|713.26|712.96|712.86|136
1617978600000|2021-04-09 14:30:00|712.86|712.76|713.06|712.96|713.16|713.06|712.76|712.66|151
1617978900000|2021-04-09 14:35:00|713.16|713.06|713.36|713.26|713.56|713.46|713.06|712.96|241
1617979200000|2021-04-09 14:40:00|713.26|713.16|713.26|713.16|713.36|713.26|713.16|713.06|105
1617979500000|2021-04-09 14:45:00|713.16|713.06|713.26|713.16|713.26|713.16|712.96|712.86|125
1617979800000|2021-04-09 14:50:00|713.16|713.06|713.06|712.96|713.36|713.26|712.96|712.86|186
1617980100000|2021-04-09 14:55:00|712.96|712.86|712.56|712.46|713.06|712.96|712.56|712.46|108
1617980400000|2021-04-09 15:00:00|712.66|712.56|712.46|712.36|712.76|712.66|712.36|712.26|134
1617980700000|2021-04-09 15:05:00|712.56|712.46|712.46|712.36|712.56|712.46|712.46|712.36|90
1617981000000|2021-04-09 15:10:00|712.56|712.46|712.76|712.66|712.76|712.66|712.36|712.26|84
1617981300000|2021-04-09 15:15:00|712.86|712.76|712.96|712.86|713.06|712.96|712.76|712.66|144
1617981600000|2021-04-09 15:20:00|713.06|712.96|712.96|712.86|713.16|713.06|712.76|712.66|215
1617981900000|2021-04-09 15:25:00|713.06|712.96|712.96|712.86|713.06|712.96|712.86|712.76|142
1617982200000|2021-04-09 15:30:00|713.06|712.76|713.36|713.06|713.46|713.16|712.96|712.66|303
1617982500000|2021-04-09 15:35:00|713.26|712.96|713.46|713.16|713.56|713.26|713.16|712.86|77
1617982800000|2021-04-09 15:40:00|713.36|713.06|713.56|713.26|713.66|713.36|713.36|713.06|112
1617983100000|2021-04-09 15:45:00|713.46|713.16|713.36|713.06|713.46|713.16|713.26|712.96|30
1617983400000|2021-04-09 15:50:00|713.46|713.16|713.66|713.36|713.66|713.36|713.36|713.06|41
1617983700000|2021-04-09 15:55:00|713.76|713.46|713.76|713.46|713.86|713.56|713.66|713.36|36
1617984000000|2021-04-09 16:00:00|713.66|713.36|713.56|713.26|713.66|713.36|713.46|713.16|11
1617984300000|2021-04-09 16:05:00|713.66|713.36|713.36|713.06|713.66|713.36|713.26|712.96|24
1617984600000|2021-04-09 16:10:00|713.26|712.96|713.16|712.86|713.36|713.06|713.16|712.86|41
1617984900000|2021-04-09 16:15:00|713.26|712.96|713.36|713.06|713.36|713.06|713.06|712.76|52
1617985200000|2021-04-09 16:20:00|713.26|712.96|713.56|713.26|713.56|713.26|713.26|712.96|26
1617985500000|2021-04-09 16:25:00|713.46|713.16|713.56|713.26|713.66|713.36|713.46|713.16|23
1617985800000|2021-04-09 16:30:00|713.66|713.36|713.56|713.26|713.66|713.36|713.56|713.26|10
1617986100000|2021-04-09 16:35:00|713.66|713.36|713.76|713.46|713.86|713.56|713.66|713.36|13
1617986400000|2021-04-09 16:40:00|713.86|713.56|713.66|713.36|713.86|713.56|713.56|713.26|6
1617986700000|2021-04-09 16:45:00|713.76|713.46|713.56|713.26|713.76|713.46|713.56|713.26|4
1617987000000|2021-04-09 16:50:00|713.46|713.16|713.46|713.16|713.56|713.26|713.36|713.06|17
1617987300000|2021-04-09 16:55:00|713.56|713.26|713.66|713.36|713.66|713.36|713.46|713.16|18
1617987600000|2021-04-09 17:00:00|713.56|713.26|713.46|713.16|713.56|713.26|713.46|713.16|3
1617987900000|2021-04-09 17:05:00|713.36|713.06|713.36|713.06|713.36|713.06|713.36|713.06|4
1617988200000|2021-04-09 17:10:00|713.46|713.16|713.26|712.96|713.56|713.26|713.26|712.96|21
1617988500000|2021-04-09 17:15:00|713.36|713.06|713.26|712.96|713.36|713.06|713.16|712.86|41
1617988800000|2021-04-09 17:20:00|713.16|712.86|712.96|712.66|713.36|713.06|712.96|712.66|49
1617989100000|2021-04-09 17:25:00|713.06|712.76|713.06|712.76|713.06|712.76|712.96|712.66|16
1617989400000|2021-04-09 17:30:00|713.16|712.86|713.26|712.96|713.26|712.96|713.06|712.76|15
1617989700000|2021-04-09 17:35:00|713.16|712.86|713.36|713.06|713.46|713.16|713.16|712.86|14
1617990000000|2021-04-09 17:40:00|713.46|713.16|713.26|712.96|713.46|713.16|713.16|712.86|49
1617990300000|2021-04-09 17:45:00|713.36|713.06|713.16|712.86|713.36|713.06|713.16|712.86|52
1617990600000|2021-04-09 17:50:00|713.26|712.96|713.06|712.76|713.36|713.06|713.06|712.76|48
1617990900000|2021-04-09 17:55:00|712.96|712.66|712.96|712.66|713.06|712.76|712.96|712.66|10
1617991200000|2021-04-09 18:00:00|712.86|712.56|712.86|712.56|712.96|712.66|712.86|712.56|15
1617991500000|2021-04-09 18:05:00|712.76|712.46|712.86|712.56|712.86|712.56|712.76|712.46|6
1617991800000|2021-04-09 18:10:00|712.76|712.46|712.86|712.56|712.86|712.56|712.56|712.26|38
1617992100000|2021-04-09 18:15:00|712.76|712.46|712.86|712.56|712.86|712.56|712.76|712.46|12
1617992400000|2021-04-09 18:20:00|712.76|712.46|712.76|712.46|712.76|712.46|712.76|712.46|13
1617992700000|2021-04-09 18:25:00|712.86|712.56|712.56|712.26|712.86|712.56|712.46|712.16|27
1617993000000|2021-04-09 18:30:00|712.46|712.16|712.46|712.16|712.56|712.26|712.26|711.96|26
1617993300000|2021-04-09 18:35:00|712.36|712.06|712.66|712.36|712.66|712.36|712.36|712.06|12
1617993600000|2021-04-09 18:40:00|712.56|712.26|712.66|712.36|712.76|712.46|712.56|712.26|18
1617993900000|2021-04-09 18:45:00|712.76|712.46|712.76|712.46|712.86|712.56|712.76|712.46|7
1617994200000|2021-04-09 18:50:00|712.86|712.56|712.86|712.56|712.86|712.56|712.76|712.46|44
1617994500000|2021-04-09 18:55:00|712.76|712.46|712.46|712.16|712.76|712.46|712.46|712.16|26
1617994800000|2021-04-09 19:00:00|712.56|712.26|712.16|711.86|712.56|712.26|712.16|711.86|19
1617995100000|2021-04-09 19:05:00|712.26|711.96|712.06|711.76|712.26|711.96|711.96|711.66|44
1617995400000|2021-04-09 19:10:00|711.96|711.66|711.76|711.46|711.96|711.66|711.76|711.46|25
1617995700000|2021-04-09 19:15:00|711.86|711.56|712.06|711.76|712.16|711.86|711.86|711.56|20
1617996000000|2021-04-09 19:20:00|712.16|711.86|712.66|712.36|712.66|712.36|712.16|711.86|30
1617996300000|2021-04-09 19:25:00|712.76|712.46|712.86|712.56|712.86|712.56|712.56|712.26|14
1617996600000|2021-04-09 19:30:00|712.96|712.66|712.66|712.36|712.96|712.66|712.66|712.36|26
1617996900000|2021-04-09 19:35:00|712.76|712.46|712.96|712.66|713.06|712.76|712.66|712.36|22
1617997200000|2021-04-09 19:40:00|713.06|712.76|712.96|712.66|713.06|712.76|712.96|712.66|11
1617997500000|2021-04-09 19:45:00|713.06|712.76|713.36|713.06|713.36|713.06|712.86|712.56|30
1617997800000|2021-04-09 19:50:00|713.46|713.16|713.76|713.46|713.86|713.56|713.46|713.16|60
1617998100000|2021-04-09 19:55:00|713.86|713.56|713.96|713.66|713.96|713.66|713.46|713.16|86
1617998400000|2021-04-09 20:00:00|702.46|702.16|713.46|712.96|714.16|713.66|702.46|702.16|0
1617998700000|2021-04-09 20:05:00|713.36|712.86|713.06|712.56|713.46|712.96|713.06|712.56|0
1617999000000|2021-04-09 20:10:00|712.96|712.46|713.16|712.66|713.16|712.66|712.86|712.36|0
1617999300000|2021-04-09 20:15:00|713.26|712.76|713.16|712.66|713.26|712.76|713.16|712.66|0
1617999900000|2021-04-09 20:25:00|713.26|712.76|713.16|712.66|713.26|712.76|713.16|712.66|0
1618000200000|2021-04-09 20:30:00|713.06|712.56|713.16|712.66|713.16|712.66|713.06|712.56|0
1618000500000|2021-04-09 20:35:00|713.06|712.56|713.06|712.56|713.16|712.66|713.06|712.56|0
1618001100000|2021-04-09 20:45:00|713.16|712.66|713.46|712.96|713.46|712.96|713.06|712.56|0
1618001400000|2021-04-09 20:50:00|713.36|712.86|713.36|712.86|713.46|712.96|713.26|712.76|0
1618001700000|2021-04-09 20:55:00|713.26|712.76|713.26|712.76|713.46|712.96|713.16|712.66|0
1618178400000|2021-04-11 22:00:00|713.16|712.66|713.06|712.56|713.26|712.76|713.06|712.56|0
1618178700000|2021-04-11 22:05:00|713.16|712.66|713.26|712.76|713.36|712.86|713.06|712.56|0
1618179000000|2021-04-11 22:10:00|713.16|712.66|713.66|713.16|713.66|713.16|713.16|712.66|0
1618179300000|2021-04-11 22:15:00|715.06|714.56|714.86|714.36|715.06|714.56|714.86|714.36|0
1618179600000|2021-04-11 22:20:00|714.96|714.46|714.86|714.36|714.96|714.46|714.86|714.36|0
1618179900000|2021-04-11 22:25:00|714.96|714.46|714.96|714.46|714.96|714.46|714.86|714.36|0
1618180200000|2021-04-11 22:30:00|714.86|714.36|714.96|714.46|714.96|714.46|714.76|714.26|0
1618180500000|2021-04-11 22:35:00|715.06|714.56|715.06|714.56|715.16|714.66|715.06|714.56|0
1618180800000|2021-04-11 22:40:00|715.16|714.66|714.96|714.46|715.16|714.66|714.96|714.46|0
1618181100000|2021-04-11 22:45:00|715.06|714.56|714.86|714.36|715.06|714.56|714.86|714.36|0
1618181400000|2021-04-11 22:50:00|714.96|714.46|714.96|714.46|714.96|714.46|714.86|714.36|0
1618181700000|2021-04-11 22:55:00|714.86|714.36|714.76|714.26|714.86|714.36|714.36|713.86|0
1618182000000|2021-04-11 23:00:00|714.66|714.16|714.56|714.06|714.76|714.26|714.36|713.86|0
1618182300000|2021-04-11 23:05:00|714.46|713.96|714.56|714.06|714.56|714.06|714.46|713.96|0
1618182600000|2021-04-11 23:10:00|714.46|713.96|714.56|714.06|714.56|714.06|714.46|713.96|0
1618182900000|2021-04-11 23:15:00|713.36|712.86|713.36|712.86|713.36|712.86|713.26|712.76|0
1618183200000|2021-04-11 23:20:00|713.46|712.96|713.46|712.96|713.56|713.06|713.36|712.86|0
1618183500000|2021-04-11 23:25:00|713.36|712.86|713.16|712.66|713.46|712.96|713.16|712.66|0
1618183800000|2021-04-11 23:30:00|713.26|712.76|713.06|712.56|713.26|712.76|713.06|712.56|0
1618184100000|2021-04-11 23:35:00|712.96|712.46|712.96|712.46|712.96|712.46|712.86|712.36|0
1618184400000|2021-04-11 23:40:00|713.06|712.56|712.96|712.46|713.06|712.56|712.96|712.46|0
1618184700000|2021-04-11 23:45:00|714.36|713.86|714.26|713.76|714.36|713.86|714.16|713.66|0
1618185000000|2021-04-11 23:50:00|714.16|713.66|714.26|713.76|714.36|713.86|714.16|713.66|0
1618185300000|2021-04-11 23:55:00|714.36|713.86|714.16|713.66|714.36|713.86|714.16|713.66|0
1618185600000|2021-04-12 00:00:00|714.26|713.76|713.86|713.36|714.26|713.76|713.76|713.26|0
1618185900000|2021-04-12 00:05:00|713.96|713.46|713.86|713.36|714.06|713.56|713.76|713.26|0
1618186200000|2021-04-12 00:10:00|713.96|713.46|713.66|713.16|713.96|713.46|713.56|713.06|0
1618186500000|2021-04-12 00:15:00|713.56|713.06|713.06|712.56|713.66|713.16|712.76|712.26|0
1618186800000|2021-04-12 00:20:00|712.96|712.46|712.96|712.46|712.96|712.46|712.96|712.46|0
1618187100000|2021-04-12 00:25:00|713.06|712.56|713.16|712.66|713.26|712.76|712.96|712.46|0
1618187400000|2021-04-12 00:30:00|713.26|712.76|713.86|713.36|713.86|713.36|713.16|712.66|0
1618187700000|2021-04-12 00:35:00|713.76|713.26|713.76|713.26|713.76|713.26|713.56|713.06|0
1618188000000|2021-04-12 00:40:00|713.86|713.36|713.96|713.46|714.06|713.56|713.86|713.36|0
1618188300000|2021-04-12 00:45:00|713.76|713.26|713.66|713.16|713.86|713.36|713.66|713.16|0
1618188600000|2021-04-12 00:50:00|713.76|713.26|713.76|713.26|713.76|713.26|713.76|713.26|0
1618188900000|2021-04-12 00:55:00|713.66|713.16|713.76|713.26|713.96|713.46|713.66|713.16|0
1618189200000|2021-04-12 01:00:00|712.96|712.46|712.86|712.36|712.96|712.46|712.86|712.36|0
1618189500000|2021-04-12 01:05:00|712.96|712.46|712.86|712.36|713.16|712.66|712.86|712.36|0
1618189800000|2021-04-12 01:10:00|712.96|712.46|712.86|712.36|713.06|712.56|712.86|712.36|0
1618190100000|2021-04-12 01:15:00|712.96|712.46|713.06|712.56|713.16|712.66|712.86|712.36|0
1618190400000|2021-04-12 01:20:00|713.16|712.66|712.86|712.36|713.26|712.76|712.86|712.36|0
1618190700000|2021-04-12 01:25:00|712.96|712.46|712.76|712.26|713.06|712.56|712.76|712.26|0
1618191000000|2021-04-12 01:30:00|713.36|712.86|712.86|712.36|713.36|712.86|712.86|712.36|0
1618191300000|2021-04-12 01:35:00|712.76|712.26|712.96|712.46|712.96|712.46|712.66|712.16|0
1618191600000|2021-04-12 01:40:00|712.86|712.36|713.16|712.66|713.16|712.66|712.86|712.36|0
1618191900000|2021-04-12 01:45:00|713.06|712.56|712.96|712.46|713.36|712.86|712.96|712.46|0
1618192200000|2021-04-12 01:50:00|712.86|712.36|712.66|712.16|712.96|712.46|712.56|712.06|0
1618192500000|2021-04-12 01:55:00|712.56|712.06|712.66|712.16|712.86|712.36|712.46|711.96|0
1618192800000|2021-04-12 02:00:00|712.76|712.26|712.46|711.96|712.76|712.26|712.36|711.86|0
1618193100000|2021-04-12 02:05:00|712.36|711.86|712.36|711.86|712.46|711.96|712.36|711.86|0
1618193400000|2021-04-12 02:10:00|712.46|711.96|712.46|711.96|712.46|711.96|712.46|711.96|0
1618193700000|2021-04-12 02:15:00|711.66|711.16|711.66|711.16|711.76|711.26|711.56|711.06|0
1618194000000|2021-04-12 02:20:00|711.56|711.06|711.76|711.26|711.76|711.26|711.56|711.06|0
1618194300000|2021-04-12 02:25:00|711.66|711.16|711.76|711.26|711.96|711.46|711.56|711.06|0
1618194600000|2021-04-12 02:30:00|711.96|711.46|711.76|711.26|711.96|711.46|711.76|711.26|0
1618194900000|2021-04-12 02:35:00|711.66|711.16|711.76|711.26|711.96|711.46|711.56|711.06|0
1618195200000|2021-04-12 02:40:00|711.66|711.16|711.56|711.06|711.76|711.26|711.56|711.06|0
1618195500000|2021-04-12 02:45:00|711.66|711.16|711.76|711.26|711.76|711.26|711.56|711.06|0
1618195800000|2021-04-12 02:50:00|711.66|711.16|711.56|711.06|711.66|711.16|711.56|711.06|0
1618196100000|2021-04-12 02:55:00|711.66|711.16|711.56|711.06|711.76|711.26|711.56|711.06|0
1618196400000|2021-04-12 03:00:00|712.46|711.96|712.46|711.96|712.46|711.96|712.36|711.86|0
1618196700000|2021-04-12 03:05:00|712.56|712.06|712.66|712.16|712.66|712.16|712.46|711.96|0
1618197000000|2021-04-12 03:10:00|712.76|712.26|712.66|712.16|712.76|712.26|712.66|712.16|0
1618197300000|2021-04-12 03:15:00|712.76|712.26|712.66|712.16|712.76|712.26|712.66|712.16|0
1618197600000|2021-04-12 03:20:00|712.76|712.26|712.66|712.16|712.76|712.26|712.66|712.16|0
1618197900000|2021-04-12 03:25:00|712.56|712.06|712.46|711.96|712.66|712.16|712.46|711.96|0
1618198200000|2021-04-12 03:30:00|712.36|711.86|712.46|711.96|712.46|711.96|712.36|711.86|0
1618198500000|2021-04-12 03:35:00|712.36|711.86|712.36|711.86|712.36|711.86|712.36|711.86|0
1618198800000|2021-04-12 03:40:00|712.26|711.76|712.36|711.86|712.36|711.86|712.16|711.66|0
1618199100000|2021-04-12 03:45:00|712.46|711.96|712.46|711.96|712.46|711.96|712.36|711.86|0
1618199400000|2021-04-12 03:50:00|712.36|711.86|712.36|711.86|712.46|711.96|712.36|711.86|0
1618200000000|2021-04-12 04:00:00|712.26|711.76|712.36|711.86|712.36|711.86|712.16|711.66|0
1618201200000|2021-04-12 04:20:00|712.46|711.96|712.36|711.86|712.46|711.96|712.36|711.86|0
1618201500000|2021-04-12 04:25:00|712.46|711.96|712.66|712.16|712.66|712.16|712.46|711.96|0
1618201800000|2021-04-12 04:30:00|712.56|712.06|712.66|712.16|712.66|712.16|712.46|711.96|0
1618202100000|2021-04-12 04:35:00|712.56|712.06|712.46|711.96|712.56|712.06|712.46|711.96|0
1618203000000|2021-04-12 04:50:00|712.56|712.06|712.46|711.96|712.66|712.16|712.46|711.96|0
1618203300000|2021-04-12 04:55:00|712.36|711.86|712.46|711.96|712.46|711.96|712.26|711.76|0
1618203600000|2021-04-12 05:00:00|712.36|711.86|712.26|711.76|712.46|711.96|712.26|711.76|0
1618203900000|2021-04-12 05:05:00|712.36|711.86|712.36|711.86|712.46|711.96|712.26|711.76|0
1618204200000|2021-04-12 05:10:00|712.26|711.76|712.16|711.66|712.26|711.76|712.16|711.66|0
1618204500000|2021-04-12 05:15:00|712.26|711.76|712.46|711.96|712.46|711.96|712.26|711.76|0
1618205700000|2021-04-12 05:35:00|712.36|711.86|712.16|711.66|712.36|711.86|712.16|711.66|0
1618206600000|2021-04-12 05:50:00|712.26|711.76|712.16|711.66|712.36|711.86|712.16|711.66|0
1618207200000|2021-04-12 06:00:00|711.66|711.36|711.06|710.76|711.66|711.36|710.76|710.46|80
1618207500000|2021-04-12 06:05:00|711.16|710.86|711.56|711.26|711.56|711.26|711.16|710.86|50
1618207800000|2021-04-12 06:10:00|711.46|711.16|711.26|710.96|711.56|711.26|711.16|710.86|48
1618208100000|2021-04-12 06:15:00|711.16|710.86|711.36|711.06|711.46|711.16|710.86|710.56|68
1618208400000|2021-04-12 06:20:00|711.26|710.96|711.26|710.96|711.36|711.06|711.06|710.76|34
1618208700000|2021-04-12 06:25:00|711.36|711.06|711.96|711.66|711.96|711.66|711.36|711.06|48
1618209000000|2021-04-12 06:30:00|712.06|711.76|712.16|711.86|712.26|711.96|711.86|711.56|74
1618209300000|2021-04-12 06:35:00|712.26|711.96|711.96|711.66|712.36|712.06|711.96|711.66|43
1618209600000|2021-04-12 06:40:00|712.06|711.76|712.26|711.96|712.36|712.06|711.96|711.66|33
1618209900000|2021-04-12 06:45:00|712.36|712.06|712.76|712.46|712.76|712.46|712.16|711.86|57
1618210200000|2021-04-12 06:50:00|712.66|712.36|712.56|712.26|712.76|712.46|712.56|712.26|26
1618210500000|2021-04-12 06:55:00|712.46|712.16|712.76|712.46|712.76|712.46|712.26|711.96|117
1618210800000|2021-04-12 07:00:00|712.66|712.66|712.06|711.96|712.96|712.86|711.76|711.66|612
1618211100000|2021-04-12 07:05:00|711.96|711.86|712.36|712.26|712.76|712.66|711.86|711.76|405
1618211400000|2021-04-12 07:10:00|712.26|712.16|712.96|712.86|713.06|712.96|712.26|712.16|252
1618211700000|2021-04-12 07:15:00|712.86|712.76|713.36|713.26|713.56|713.46|712.86|712.76|347
1618212000000|2021-04-12 07:20:00|713.26|713.16|712.06|711.96|713.26|713.16|712.06|711.96|309
1618212300000|2021-04-12 07:25:00|711.96|711.86|711.96|711.86|712.16|712.06|711.56|711.46|212
1618212600000|2021-04-12 07:30:00|711.86|711.76|712.46|712.36|712.56|712.46|711.66|711.56|255
1618212900000|2021-04-12 07:35:00|712.36|712.26|711.66|711.56|712.66|712.56|711.56|711.46|106
1618213200000|2021-04-12 07:40:00|711.56|711.46|711.46|711.36|711.76|711.66|711.36|711.26|558
1618213500000|2021-04-12 07:45:00|711.56|711.46|712.36|712.26|712.36|712.26|711.36|711.26|95
1618213800000|2021-04-12 07:50:00|712.46|712.36|712.26|712.16|712.76|712.66|712.26|712.16|141
1618214100000|2021-04-12 07:55:00|712.36|712.26|711.56|711.46|712.46|712.36|711.36|711.26|124
1618214400000|2021-04-12 08:00:00|711.66|711.56|711.46|711.36|712.06|711.96|711.26|711.16|111
1618214700000|2021-04-12 08:05:00|711.56|711.46|710.96|710.86|711.66|711.56|710.86|710.76|103
1618215000000|2021-04-12 08:10:00|711.06|710.96|711.16|711.06|711.66|711.56|710.86|710.76|328
1618215300000|2021-04-12 08:15:00|711.26|711.16|710.66|710.56|711.36|711.26|710.56|710.46|352
1618215600000|2021-04-12 08:20:00|710.76|710.66|710.46|710.36|710.76|710.66|710.36|710.26|118
1618215900000|2021-04-12 08:25:00|710.56|710.46|710.26|710.16|710.76|710.66|710.26|710.16|94
1618216200000|2021-04-12 08:30:00|710.36|710.26|710.56|710.46|710.66|710.56|710.36|710.26|80
1618216500000|2021-04-12 08:35:00|710.46|710.36|710.96|710.86|711.16|711.06|710.26|710.16|90
1618216800000|2021-04-12 08:40:00|711.06|710.96|710.96|710.86|711.26|711.16|710.76|710.66|86
1618217100000|2021-04-12 08:45:00|711.06|710.96|710.86|710.76|711.26|711.16|710.66|710.56|90
1618217400000|2021-04-12 08:50:00|710.96|710.86|711.16|711.06|711.26|711.16|710.86|710.76|45
1618217700000|2021-04-12 08:55:00|711.26|711.16|710.96|710.86|711.26|711.16|710.86|710.76|48
1618218000000|2021-04-12 09:00:00|711.06|710.96|711.26|711.16|711.56|711.46|711.06|710.96|75
1618218300000|2021-04-12 09:05:00|711.36|711.26|711.16|711.06|711.46|711.36|710.96|710.86|54
1618218600000|2021-04-12 09:10:00|711.06|710.96|710.86|710.76|711.16|711.06|710.76|710.66|80
1618218900000|2021-04-12 09:15:00|710.96|710.86|710.96|710.86|710.96|710.86|710.76|710.66|99
1618219200000|2021-04-12 09:20:00|711.06|710.96|711.36|711.26|711.46|711.36|710.86|710.76|47
1618219500000|2021-04-12 09:25:00|711.26|711.16|711.86|711.76|712.06|711.96|710.26|710.16|447
1618219800000|2021-04-12 09:30:00|711.96|711.86|711.46|711.36|712.06|711.96|711.26|711.16|90
1618220100000|2021-04-12 09:35:00|711.36|711.26|711.46|711.36|711.56|711.46|711.26|711.16|29
1618220400000|2021-04-12 09:40:00|711.56|711.46|711.66|711.56|711.86|711.76|711.36|711.26|75
1618220700000|2021-04-12 09:45:00|711.56|711.46|711.66|711.56|711.66|711.56|711.46|711.36|16
1618221000000|2021-04-12 09:50:00|711.56|711.46|711.76|711.66|711.96|711.86|711.56|711.46|53
1618221300000|2021-04-12 09:55:00|711.86|711.76|711.96|711.86|711.96|711.86|711.66|711.56|29
1618221600000|2021-04-12 10:00:00|712.06|711.96|711.76|711.66|712.06|711.96|711.66|711.56|75
1618221900000|2021-04-12 10:05:00|711.86|711.76|712.06|711.96|712.06|711.96|711.56|711.46|49
1618222200000|2021-04-12 10:10:00|711.96|711.86|712.16|712.06|712.16|712.06|711.96|711.86|70
1618222500000|2021-04-12 10:15:00|712.26|712.16|711.66|711.56|712.26|712.16|711.66|711.56|60
1618222800000|2021-04-12 10:20:00|711.56|711.46|711.36|711.26|711.86|711.76|711.36|711.26|55
1618223100000|2021-04-12 10:25:00|711.46|711.36|711.16|711.06|711.56|711.46|711.16|711.06|48
1618223400000|2021-04-12 10:30:00|711.26|711.16|711.06|710.96|711.26|711.16|710.96|710.86|24
1618223700000|2021-04-12 10:35:00|711.16|711.06|711.36|711.26|711.36|711.26|710.96|710.86|68
1618224000000|2021-04-12 10:40:00|711.26|711.16|711.26|711.16|711.36|711.26|711.16|711.06|21
1618224300000|2021-04-12 10:45:00|711.16|711.06|711.16|711.06|711.46|711.36|711.06|710.96|59
1618224600000|2021-04-12 10:50:00|711.26|711.16|711.06|710.96|711.26|711.16|711.06|710.96|66
1618224900000|2021-04-12 10:55:00|711.16|711.06|711.36|711.26|711.36|711.26|711.06|710.96|68
1618225200000|2021-04-12 11:00:00|711.46|711.36|711.46|711.36|711.46|711.36|711.16|711.06|36
1618225500000|2021-04-12 11:05:00|711.56|711.46|711.56|711.46|711.66|711.56|711.46|711.36|42
1618225800000|2021-04-12 11:10:00|711.66|711.56|711.66|711.56|711.96|711.86|711.56|711.46|75
1618226100000|2021-04-12 11:15:00|711.76|711.66|711.86|711.76|711.86|711.76|711.66|711.56|46
1618226400000|2021-04-12 11:20:00|711.96|711.86|711.96|711.86|712.06|711.96|711.86|711.76|52
1618226700000|2021-04-12 11:25:00|712.06|711.96|711.66|711.56|712.06|711.96|711.56|711.46|45
1618227000000|2021-04-12 11:30:00|711.56|711.46|711.46|711.36|711.76|711.66|711.46|711.36|51
1618227300000|2021-04-12 11:35:00|711.56|711.46|711.36|711.26|711.56|711.46|711.16|711.06|46
1618227600000|2021-04-12 11:40:00|711.28|711.18|711.68|711.58|711.68|711.58|711.18|711.08|81
1618227900000|2021-04-12 11:45:00|711.58|711.48|711.28|711.18|711.68|711.58|711.18|711.08|1035
1618228200000|2021-04-12 11:50:00|711.38|711.28|711.28|711.18|711.38|711.28|711.18|711.08|17
1618228500000|2021-04-12 11:55:00|711.38|711.28|711.28|711.18|711.38|711.28|711.18|711.08|46
1618228800000|2021-04-12 12:00:00|711.38|711.28|710.88|710.78|711.38|711.28|710.88|710.78|882
1618229100000|2021-04-12 12:05:00|710.98|710.88|711.08|710.98|711.18|711.08|710.88|710.78|85
1618229400000|2021-04-12 12:10:00|711.18|711.08|710.88|710.78|711.18|711.08|710.88|710.78|51
1618229700000|2021-04-12 12:15:00|710.98|710.88|710.88|710.78|711.08|710.98|710.88|710.78|47
1618230000000|2021-04-12 12:20:00|710.98|710.88|710.78|710.68|711.08|710.98|710.68|710.58|43
1618230300000|2021-04-12 12:25:00|710.88|710.78|710.88|710.78|710.88|710.78|710.58|710.48|70
1618230600000|2021-04-12 12:30:00|710.78|710.68|711.08|710.98|711.08|710.98|710.78|710.68|42
1618230900000|2021-04-12 12:35:00|710.98|710.88|711.38|711.28|711.38|711.28|710.98|710.88|51
1618231200000|2021-04-12 12:40:00|711.28|711.18|711.08|710.98|711.38|711.28|710.98|710.88|84
1618231500000|2021-04-12 12:45:00|711.18|711.08|711.08|710.98|711.28|711.18|711.08|710.98|90
1618231800000|2021-04-12 12:50:00|710.98|710.88|710.48|710.38|711.08|710.98|710.48|710.38|56
1618232100000|2021-04-12 12:55:00|710.38|710.28|710.58|710.48|710.58|710.48|710.38|710.28|94
1618232400000|2021-04-12 13:00:00|710.68|710.58|710.98|710.88|711.08|710.98|710.58|710.48|71
1618232700000|2021-04-12 13:05:00|711.08|710.98|710.88|710.78|711.08|710.98|710.78|710.68|92
1618233000000|2021-04-12 13:10:00|710.98|710.88|710.48|710.38|710.98|710.88|710.48|710.38|102
1618233300000|2021-04-12 13:15:00|710.38|710.28|709.98|709.88|710.48|710.38|709.98|709.88|112
1618233600000|2021-04-12 13:20:00|710.08|709.98|709.68|709.58|710.08|709.98|709.68|709.58|130
1618233900000|2021-04-12 13:25:00|709.58|709.48|709.18|709.08|709.88|709.78|709.18|709.08|175
1618234200000|2021-04-12 13:30:00|709.28|709.18|709.08|708.98|709.48|709.38|708.78|708.68|400
1618234500000|2021-04-12 13:35:00|709.18|709.08|709.68|709.58|709.78|709.68|709.08|708.98|328
1618234800000|2021-04-12 13:40:00|709.58|709.48|709.98|709.88|709.98|709.88|709.38|709.28|210
1618235100000|2021-04-12 13:45:00|709.88|709.78|709.38|709.28|710.08|709.98|709.18|709.08|203
1618235400000|2021-04-12 13:50:00|709.28|709.18|709.08|708.98|709.38|709.28|708.78|708.68|144
1618235700000|2021-04-12 13:55:00|709.18|709.08|709.08|708.98|709.28|709.18|708.88|708.78|120
1618236000000|2021-04-12 14:00:00|709.18|709.08|709.08|708.98|709.48|709.38|708.98|708.88|135
1618236300000|2021-04-12 14:05:00|708.98|708.88|708.58|708.48|708.98|708.88|708.58|708.48|246
1618236600000|2021-04-12 14:10:00|708.59|708.49|708.39|708.29|708.69|708.59|708.19|708.09|185
1618236900000|2021-04-12 14:15:00|708.49|708.39|708.69|708.59|708.79|708.69|708.39|708.29|264
1618237200000|2021-04-12 14:20:00|708.59|708.49|708.79|708.69|708.99|708.89|708.49|708.39|209
1618237500000|2021-04-12 14:25:00|708.69|708.59|708.49|708.39|708.99|708.89|708.29|708.19|147
1618237800000|2021-04-12 14:30:00|708.39|708.29|707.99|707.89|708.49|708.39|707.59|707.49|245
1618238100000|2021-04-12 14:35:00|708.09|707.99|707.59|707.49|708.19|708.09|707.49|707.39|170
1618238400000|2021-04-12 14:40:00|707.69|707.59|706.69|706.59|707.69|707.59|706.69|706.59|272
1618238700000|2021-04-12 14:45:00|706.79|706.69|707.09|706.99|707.39|707.29|706.69|706.59|196
1618239000000|2021-04-12 14:50:00|707.19|707.09|707.79|707.69|707.99|707.89|707.19|707.09|213
1618239300000|2021-04-12 14:55:00|707.69|707.59|707.59|707.49|707.99|707.89|707.59|707.49|129
1618239600000|2021-04-12 15:00:00|707.49|707.39|707.49|707.39|707.59|707.49|707.39|707.29|137
1618239900000|2021-04-12 15:05:00|707.59|707.49|706.99|706.89|707.59|707.49|706.99|706.89|142
1618240200000|2021-04-12 15:10:00|706.89|706.79|706.99|706.89|707.19|707.09|706.79|706.69|260
1618240500000|2021-04-12 15:15:00|706.89|706.79|707.59|707.49|707.59|707.49|706.89|706.79|164
1618240800000|2021-04-12 15:20:00|707.69|707.59|707.69|707.59|707.69|707.59|707.39|707.29|190
1618241100000|2021-04-12 15:25:00|707.59|707.49|708.09|707.99|708.09|707.99|707.59|707.49|268
1618241400000|2021-04-12 15:30:00|708.19|707.89|707.39|707.09|708.39|708.09|707.29|706.99|660
1618241700000|2021-04-12 15:35:00|707.49|707.19|707.39|707.09|707.59|707.29|707.09|706.79|180
1618242000000|2021-04-12 15:40:00|707.29|706.99|707.59|707.29|707.59|707.29|707.19|706.89|52
1618242300000|2021-04-12 15:45:00|707.49|707.19|707.49|707.19|707.59|707.29|707.19|706.89|49
1618242600000|2021-04-12 15:50:00|707.39|707.09|707.69|707.39|707.69|707.39|707.09|706.79|58
1618242900000|2021-04-12 15:55:00|707.79|707.49|707.89|707.59|707.89|707.59|707.69|707.39|43
1618243200000|2021-04-12 16:00:00|707.79|707.49|707.69|707.39|707.79|707.49|707.59|707.29|18
1618243500000|2021-04-12 16:05:00|707.59|707.29|707.49|707.19|707.59|707.29|707.29|706.99|110
1618243800000|2021-04-12 16:10:00|707.59|707.29|707.79|707.49|707.79|707.49|707.59|707.29|31
1618244100000|2021-04-12 16:15:00|707.89|707.59|707.69|707.39|707.99|707.69|707.39|707.09|56
1618244400000|2021-04-12 16:20:00|707.59|707.29|707.39|707.09|707.89|707.59|707.29|706.99|32
1618244700000|2021-04-12 16:25:00|707.49|707.19|707.19|706.89|707.49|707.19|707.19|706.89|48
1618245000000|2021-04-12 16:30:00|707.29|706.99|708.09|707.79|708.09|707.79|707.19|706.89|60
1618245300000|2021-04-12 16:35:00|707.99|707.69|707.99|707.69|708.09|707.79|707.79|707.49|37
1618245600000|2021-04-12 16:40:00|708.09|707.79|708.09|707.79|708.09|707.79|707.99|707.69|20
1618245900000|2021-04-12 16:45:00|708.19|707.89|707.99|707.69|708.29|707.99|707.99|707.69|23
1618246200000|2021-04-12 16:50:00|707.89|707.59|707.99|707.69|707.99|707.69|707.89|707.59|8
1618246500000|2021-04-12 16:55:00|708.09|707.79|707.89|707.59|708.09|707.79|707.89|707.59|17
1618246800000|2021-04-12 17:00:00|707.99|707.69|707.99|707.69|707.99|707.69|707.79|707.49|12
1618247100000|2021-04-12 17:05:00|707.89|707.59|707.79|707.49|707.89|707.59|707.79|707.49|5
1618247400000|2021-04-12 17:10:00|707.69|707.39|707.69|707.39|707.69|707.39|707.59|707.29|6
1618247700000|2021-04-12 17:15:00|707.59|707.29|707.39|707.09|707.59|707.29|707.39|707.09|7
1618248000000|2021-04-12 17:20:00|707.49|707.19|707.19|706.89|707.49|707.19|707.09|706.79|10
1618248300000|2021-04-12 17:25:00|707.29|706.99|707.29|706.99|707.39|707.09|707.19|706.89|1
1618248600000|2021-04-12 17:30:00|707.19|706.89|707.19|706.89|707.19|706.89|706.99|706.69|8
1618248900000|2021-04-12 17:35:00|707.09|706.79|706.99|706.69|707.19|706.89|706.99|706.69|7
1618249200000|2021-04-12 17:40:00|706.89|706.59|706.59|706.29|706.89|706.59|706.59|706.29|13
1618249500000|2021-04-12 17:45:00|706.69|706.39|706.89|706.59|706.89|706.59|706.59|706.29|17
1618249800000|2021-04-12 17:50:00|706.79|706.49|706.69|706.39|706.79|706.49|706.59|706.29|12
1618250100000|2021-04-12 17:55:00|706.79|706.49|706.39|706.09|706.79|706.49|706.39|706.09|17
1618250400000|2021-04-12 18:00:00|706.49|706.19|706.29|705.99|706.59|706.29|706.19|705.89|45
1618250700000|2021-04-12 18:05:00|706.19|705.89|706.39|706.09|706.49|706.19|706.09|705.79|41
1618251000000|2021-04-12 18:10:00|706.49|706.19|706.79|706.49|706.79|706.49|706.39|706.09|6
1618251300000|2021-04-12 18:15:00|706.89|706.59|707.29|706.99|707.29|706.99|706.89|706.59|27
1618251600000|2021-04-12 18:20:00|707.19|706.89|707.29|706.99|707.29|706.99|707.19|706.89|27
1618251900000|2021-04-12 18:25:00|707.19|706.89|707.49|707.19|707.49|707.19|707.09|706.79|21
1618252200000|2021-04-12 18:30:00|707.59|707.29|707.19|706.89|707.59|707.29|707.09|706.79|25
1618252500000|2021-04-12 18:35:00|707.29|706.99|707.29|706.99|707.39|707.09|707.29|706.99|9
1618252800000|2021-04-12 18:40:00|707.19|706.89|707.19|706.89|707.29|706.99|706.99|706.69|3
1618253100000|2021-04-12 18:45:00|707.09|706.79|707.29|706.99|707.39|707.09|707.09|706.79|4
1618253400000|2021-04-12 18:50:00|707.39|707.09|707.29|706.99|707.39|707.09|707.19|706.89|6
1618253700000|2021-04-12 18:55:00|707.39|707.09|707.49|707.19|707.49|707.19|707.29|706.99|11
1618254000000|2021-04-12 19:00:00|707.39|707.09|707.39|707.09|707.39|707.09|707.29|706.99|11
1618254300000|2021-04-12 19:05:00|707.49|707.19|707.59|707.29|707.59|707.29|707.49|707.19|5
1618254600000|2021-04-12 19:10:00|707.69|707.39|707.59|707.29|707.69|707.39|707.49|707.19|17
1618254900000|2021-04-12 19:15:00|707.49|707.19|707.69|707.39|707.79|707.49|707.49|707.19|45
1618255200000|2021-04-12 19:20:00|707.79|707.49|708.09|707.79|708.09|707.79|707.79|707.49|4
1618255500000|2021-04-12 19:25:00|707.99|707.69|707.99|707.69|708.09|707.79|707.89|707.59|4
1618255800000|2021-04-12 19:30:00|707.89|707.59|707.89|707.59|707.99|707.69|707.89|707.59|6
1618256100000|2021-04-12 19:35:00|707.99|707.69|708.09|707.79|708.09|707.79|707.89|707.59|29
1618256400000|2021-04-12 19:40:00|708.19|707.89|708.29|707.99|708.29|707.99|708.09|707.79|10
1618256700000|2021-04-12 19:45:00|708.39|708.09|708.29|707.99|708.39|708.09|708.19|707.89|24
1618257000000|2021-04-12 19:50:00|708.39|708.09|708.59|708.29|708.59|708.29|708.29|707.99|34
1618257300000|2021-04-12 19:55:00|708.49|708.19|708.19|707.89|708.59|708.29|708.09|707.79|75
1618257600000|2021-04-12 20:00:00|708.59|708.09|708.69|708.19|709.19|708.69|708.59|708.09|0
1618257900000|2021-04-12 20:05:00|708.79|708.29|708.79|708.29|708.89|708.39|708.69|708.19|0
1618258200000|2021-04-12 20:10:00|708.69|708.19|708.89|708.39|708.89|708.39|708.69|708.19|0
1618258800000|2021-04-12 20:20:00|708.59|708.09|708.69|708.19|708.69|708.19|708.59|708.09|0
1618259400000|2021-04-12 20:30:00|708.59|708.09|708.69|708.19|708.79|708.29|708.59|708.09|0
1618259700000|2021-04-12 20:35:00|708.79|708.29|708.79|708.29|708.79|708.29|708.79|708.29|0
1618260000000|2021-04-12 20:40:00|708.69|708.19|708.79|708.29|708.89|708.39|708.59|708.09|0
1618260300000|2021-04-12 20:45:00|708.89|708.39|708.79|708.29|708.89|708.39|708.79|708.29|0
1618260600000|2021-04-12 20:50:00|708.89|708.39|708.89|708.39|708.99|708.49|708.79|708.29|0
1618260900000|2021-04-12 20:55:00|708.79|708.29|708.79|708.29|708.89|708.39|708.79|708.29|0
1618262100000|2021-04-12 21:15:00|708.69|708.19|708.69|708.19|708.69|708.19|708.69|708.19|0
1618262400000|2021-04-12 21:20:00|708.79|708.29|708.79|708.29|708.79|708.29|708.69|708.19|0
1618263300000|2021-04-12 21:35:00|708.69|708.19|708.79|708.29|708.79|708.29|708.69|708.19|0
1618264800000|2021-04-12 22:00:00|708.89|708.39|708.89|708.39|708.89|708.39|708.69|708.19|0
1618265100000|2021-04-12 22:05:00|708.79|708.29|708.69|708.19|708.89|708.39|708.59|708.09|0
1618265400000|2021-04-12 22:10:00|708.59|708.09|708.59|708.09|708.59|708.09|708.59|708.09|0
1618265700000|2021-04-12 22:15:00|708.69|708.19|708.69|708.19|708.69|708.19|708.59|708.09|0
1618266000000|2021-04-12 22:20:00|708.59|708.09|708.59|708.09|708.69|708.19|708.59|708.09|0
1618267200000|2021-04-12 22:40:00|708.69|708.19|708.59|708.09|708.69|708.19|708.59|708.09|0
1618267500000|2021-04-12 22:45:00|708.69|708.19|708.59|708.09|708.69|708.19|708.59|708.09|0
1618267800000|2021-04-12 22:50:00|708.69|708.19|708.59|708.09|708.69|708.19|708.59|708.09|0
1618268400000|2021-04-12 23:00:00|708.49|707.99|708.49|707.99|708.49|707.99|708.49|707.99|0
1618268700000|2021-04-12 23:05:00|708.59|708.09|708.49|707.99|708.59|708.09|708.49|707.99|0
1618269000000|2021-04-12 23:10:00|708.39|707.89|708.49|707.99|708.49|707.99|708.39|707.89|0
1618269900000|2021-04-12 23:25:00|708.59|708.09|708.59|708.09|708.59|708.09|708.59|708.09|0
1618270200000|2021-04-12 23:30:00|708.69|708.19|708.69|708.19|708.79|708.29|708.59|708.09|0
1618270500000|2021-04-12 23:35:00|708.79|708.29|708.69|708.19|708.79|708.29|708.69|708.19|0
1618270800000|2021-04-12 23:40:00|708.79|708.29|708.79|708.29|708.79|708.29|708.79|708.29|0
1618271100000|2021-04-12 23:45:00|708.89|708.39|708.99|708.49|708.99|708.49|708.89|708.39|0
1618271400000|2021-04-12 23:50:00|708.89|708.39|708.79|708.29|708.89|708.39|708.79|708.29|0
1618271700000|2021-04-12 23:55:00|708.69|708.19|708.69|708.19|708.79|708.29|708.69|708.19|0
1618272000000|2021-04-13 00:00:00|708.59|708.09|708.59|708.09|708.79|708.29|708.49|707.99|0
1618272300000|2021-04-13 00:05:00|708.49|707.99|708.69|708.19|708.69|708.19|708.49|707.99|0
1618272600000|2021-04-13 00:10:00|708.79|708.29|708.89|708.39|708.89|708.39|708.69|708.19|0
1618272900000|2021-04-13 00:15:00|708.79|708.29|708.39|707.89|708.89|708.39|708.39|707.89|0
1618273200000|2021-04-13 00:20:00|708.49|707.99|708.39|707.89|708.59|708.09|708.39|707.89|0
1618273500000|2021-04-13 00:25:00|708.29|707.79|708.59|708.09|708.59|708.09|708.29|707.79|0
1618274100000|2021-04-13 00:35:00|708.69|708.19|708.59|708.09|708.69|708.19|708.59|708.09|0
1618274400000|2021-04-13 00:40:00|708.69|708.19|708.69|708.19|708.69|708.19|708.69|708.19|0
1618274700000|2021-04-13 00:45:00|708.79|708.29|708.59|708.09|708.89|708.39|708.49|707.99|0
1618275000000|2021-04-13 00:50:00|708.49|707.99|708.69|708.19|708.69|708.19|708.49|707.99|0
1618275300000|2021-04-13 00:55:00|708.59|708.09|708.69|708.19|708.69|708.19|708.49|707.99|0
1618275600000|2021-04-13 01:00:00|708.89|708.39|708.69|708.19|708.89|708.39|708.69|708.19|0
1618276200000|2021-04-13 01:10:00|708.59|708.09|708.59|708.09|708.69|708.19|708.49|707.99|0
1618276500000|2021-04-13 01:15:00|708.69|708.19|708.49|707.99|708.69|708.19|708.49|707.99|0
1618276800000|2021-04-13 01:20:00|708.59|708.09|708.49|707.99|708.69|708.19|708.49|707.99|0
1618277100000|2021-04-13 01:25:00|708.59|708.09|708.89|708.39|708.89|708.39|708.49|707.99|0
1618277400000|2021-04-13 01:30:00|708.69|708.19|708.89|708.39|708.99|708.49|708.69|708.19|0
1618277700000|2021-04-13 01:35:00|708.79|708.29|708.89|708.39|708.99|708.49|708.69|708.19|0
1618278000000|2021-04-13 01:40:00|708.99|708.49|708.89|708.39|708.99|708.49|708.89|708.39|0
1618278300000|2021-04-13 01:45:00|708.99|708.49|708.99|708.49|708.99|708.49|708.89|708.39|0
1618278600000|2021-04-13 01:50:00|709.09|708.59|708.99|708.49|709.19|708.69|708.89|708.39|0
1618278900000|2021-04-13 01:55:00|708.89|708.39|708.79|708.29|708.99|708.49|708.79|708.29|0
1618279200000|2021-04-13 02:00:00|708.89|708.39|708.99|708.49|708.99|708.49|708.79|708.29|0
1618279500000|2021-04-13 02:05:00|709.09|708.59|709.19|708.69|709.19|708.69|708.99|708.49|0
1618279800000|2021-04-13 02:10:00|709.09|708.59|709.19|708.69|709.19|708.69|708.99|708.49|0
1618280400000|2021-04-13 02:20:00|709.29|708.79|709.19|708.69|709.29|708.79|709.19|708.69|0
1618281000000|2021-04-13 02:30:00|709.29|708.79|709.29|708.79|709.29|708.79|709.29|708.79|0
1618281300000|2021-04-13 02:35:00|709.19|708.69|708.99|708.49|709.19|708.69|708.99|708.49|0
1618281600000|2021-04-13 02:40:00|709.19|708.69|708.99|708.49|709.19|708.69|708.99|708.49|0
1618281900000|2021-04-13 02:45:00|709.09|708.59|709.19|708.69|709.19|708.69|709.09|708.59|0
1618282800000|2021-04-13 03:00:00|709.29|708.79|709.29|708.79|709.29|708.79|709.29|708.79|0
1618284000000|2021-04-13 03:20:00|709.19|708.69|708.99|708.49|709.19|708.69|708.99|708.49|0
1618284300000|2021-04-13 03:25:00|709.09|708.59|708.99|708.49|709.19|708.69|708.99|708.49|0
1618284600000|2021-04-13 03:30:00|709.09|708.59|709.29|708.79|709.29|708.79|709.09|708.59|0
1618284900000|2021-04-13 03:35:00|709.19|708.69|709.19|708.69|709.19|708.69|709.19|708.69|0
1618285800000|2021-04-13 03:50:00|709.09|708.59|708.99|708.49|709.09|708.59|708.99|708.49|0
1618286100000|2021-04-13 03:55:00|708.89|708.39|708.99|708.49|708.99|708.49|708.79|708.29|0
1618286400000|2021-04-13 04:00:00|708.89|708.39|708.99|708.49|708.99|708.49|708.79|708.29|0
1618286700000|2021-04-13 04:05:00|708.89|708.39|708.79|708.29|708.99|708.49|708.79|708.29|0
1618287000000|2021-04-13 04:10:00|708.89|708.39|708.99|708.49|709.09|708.59|708.89|708.39|0
1618287900000|2021-04-13 04:25:00|708.89|708.39|708.99|708.49|708.99|708.49|708.79|708.29|0
1618288200000|2021-04-13 04:30:00|708.89|708.39|708.79|708.29|708.89|708.39|708.79|708.29|0
1618288500000|2021-04-13 04:35:00|708.89|708.39|708.79|708.29|708.99|708.49|708.79|708.29|0
1618288800000|2021-04-13 04:40:00|708.89|708.39|708.79|708.29|708.89|708.39|708.79|708.29|0
1618289100000|2021-04-13 04:45:00|708.69|708.19|708.69|708.19|708.69|708.19|708.69|708.19|0
1618289400000|2021-04-13 04:50:00|708.59|708.09|708.59|708.09|708.69|708.19|708.49|707.99|0
1618289700000|2021-04-13 04:55:00|708.69|708.19|708.79|708.29|708.79|708.29|708.59|708.09|0
1618290000000|2021-04-13 05:00:00|708.69|708.19|708.49|707.99|708.69|708.19|708.49|707.99|0
1618290300000|2021-04-13 05:05:00|708.39|707.89|708.29|707.79|708.39|707.89|708.19|707.69|0
1618290600000|2021-04-13 05:10:00|708.39|707.89|708.29|707.79|708.49|707.99|708.29|707.79|0
1618290900000|2021-04-13 05:15:00|708.19|707.69|708.19|707.69|708.19|707.69|708.19|707.69|0
1618291200000|2021-04-13 05:20:00|708.09|707.59|708.19|707.69|708.19|707.69|707.99|707.49|0
1618291500000|2021-04-13 05:25:00|708.29|707.79|708.29|707.79|708.29|707.79|708.29|707.79|0
1618291800000|2021-04-13 05:30:00|708.39|707.89|708.29|707.79|708.49|707.99|708.29|707.79|0
1618292100000|2021-04-13 05:35:00|708.19|707.69|708.29|707.79|708.29|707.79|708.19|707.69|0
1618292400000|2021-04-13 05:40:00|708.39|707.89|708.39|707.89|708.49|707.99|708.29|707.79|0
1618292700000|2021-04-13 05:45:00|708.29|707.79|708.49|707.99|708.49|707.99|708.29|707.79|0
1618293000000|2021-04-13 05:50:00|708.39|707.89|708.29|707.79|708.39|707.89|708.29|707.79|0
1618293300000|2021-04-13 05:55:00|708.39|707.89|708.29|707.79|708.49|707.99|708.29|707.79|0
1618293600000|2021-04-13 06:00:00|708.39|708.09|707.99|707.69|708.49|708.19|707.79|707.49|62
1618293900000|2021-04-13 06:05:00|707.89|707.59|707.59|707.29|707.99|707.69|707.59|707.29|35
1618294200000|2021-04-13 06:10:00|707.69|707.39|707.79|707.49|707.79|707.49|707.59|707.29|78
1618294500000|2021-04-13 06:15:00|707.69|707.39|707.99|707.69|708.19|707.89|707.69|707.39|73
1618294800000|2021-04-13 06:20:00|708.09|707.79|707.99|707.69|708.09|707.79|707.79|707.49|29
1618295100000|2021-04-13 06:25:00|708.09|707.79|708.29|707.99|708.49|708.19|707.89|707.59|139
1618295400000|2021-04-13 06:30:00|708.19|707.89|708.79|708.49|708.79|708.49|708.19|707.89|38
1618295700000|2021-04-13 06:35:00|708.69|708.39|708.59|708.29|708.79|708.49|708.59|708.29|29
1618296000000|2021-04-13 06:40:00|708.69|708.39|708.79|708.49|708.79|708.49|708.59|708.29|29
1618296300000|2021-04-13 06:45:00|708.69|708.39|708.79|708.49|708.79|708.49|708.69|708.39|33
1618296600000|2021-04-13 06:50:00|708.89|708.59|708.89|708.59|708.89|708.59|708.79|708.49|48
1618296900000|2021-04-13 06:55:00|708.79|708.49|708.99|708.69|709.39|709.09|708.79|708.49|95
1618297200000|2021-04-13 07:00:00|708.89|708.79|708.79|708.69|709.39|709.29|708.79|708.69|420
1618297500000|2021-04-13 07:05:00|708.89|708.79|708.39|708.29|709.19|709.09|708.29|708.19|322
1618297800000|2021-04-13 07:10:00|708.49|708.39|708.99|708.89|709.09|708.99|708.39|708.29|344
1618298100000|2021-04-13 07:15:00|708.89|708.79|708.99|708.89|709.19|709.09|708.89|708.79|791
1618298400000|2021-04-13 07:20:00|709.09|708.99|709.39|709.29|709.59|709.49|708.89|708.79|234
1618298700000|2021-04-13 07:25:00|709.49|709.39|709.69|709.59|709.89|709.79|709.49|709.39|168
1618299000000|2021-04-13 07:30:00|709.59|709.49|709.59|709.49|709.89|709.79|709.59|709.49|128
1618299300000|2021-04-13 07:35:00|709.69|709.59|709.89|709.79|709.99|709.89|709.59|709.49|211
1618299600000|2021-04-13 07:40:00|709.86|709.76|709.86|709.76|710.06|709.96|709.66|709.56|169
1618299900000|2021-04-13 07:45:00|709.76|709.66|709.46|709.36|709.96|709.86|709.26|709.16|153
1618300200000|2021-04-13 07:50:00|709.36|709.26|709.76|709.66|709.86|709.76|709.26|709.16|446
1618300500000|2021-04-13 07:55:00|709.86|709.76|710.26|710.16|710.26|710.16|709.86|709.76|197
1618300800000|2021-04-13 08:00:00|710.36|710.26|710.56|710.46|710.66|710.56|710.06|709.96|2196
1618301100000|2021-04-13 08:05:00|710.66|710.56|710.46|710.36|710.66|710.56|710.36|710.26|220
1618301400000|2021-04-13 08:10:00|710.36|710.26|710.46|710.36|710.46|710.36|710.16|710.06|421
1618301700000|2021-04-13 08:15:00|710.36|710.26|710.66|710.56|710.66|710.56|710.36|710.26|239
1618302000000|2021-04-13 08:20:00|710.56|710.46|710.66|710.56|710.76|710.66|710.56|710.46|255
1618302300000|2021-04-13 08:25:00|710.76|710.66|710.66|710.56|710.86|710.76|710.56|710.46|243
1618302600000|2021-04-13 08:30:00|710.76|710.66|710.26|710.16|710.86|710.76|710.16|710.06|196
1618302900000|2021-04-13 08:35:00|710.16|710.06|709.96|709.86|710.16|710.06|709.96|709.86|274
1618303200000|2021-04-13 08:40:00|710.06|709.96|710.06|709.96|710.16|710.06|709.96|709.86|153
1618303500000|2021-04-13 08:45:00|710.16|710.06|709.96|709.86|710.36|710.26|709.96|709.86|217
1618303800000|2021-04-13 08:50:00|709.86|709.76|709.96|709.86|710.06|709.96|709.86|709.76|2145
1618304100000|2021-04-13 08:55:00|710.06|709.96|709.96|709.86|710.06|709.96|709.76|709.66|187
1618304400000|2021-04-13 09:00:00|709.86|709.76|709.86|709.76|710.06|709.96|709.76|709.66|159
1618304700000|2021-04-13 09:05:00|709.76|709.66|709.46|709.36|709.76|709.66|709.36|709.26|286
1618305000000|2021-04-13 09:10:00|709.56|709.46|709.56|709.46|709.56|709.46|709.46|709.36|194
1618305300000|2021-04-13 09:15:00|709.46|709.36|710.06|709.96|710.16|710.06|709.46|709.36|200
1618305600000|2021-04-13 09:20:00|710.16|710.06|710.16|710.06|710.26|710.16|710.06|709.96|163
1618305900000|2021-04-13 09:25:00|710.06|709.96|709.86|709.76|710.16|710.06|709.86|709.76|382
1618306200000|2021-04-13 09:30:00|709.76|709.66|709.66|709.56|709.86|709.76|709.56|709.46|169
1618306500000|2021-04-13 09:35:00|709.76|709.66|709.76|709.66|709.86|709.76|709.46|709.36|153
1618306800000|2021-04-13 09:40:00|709.86|709.76|709.66|709.56|709.86|709.76|709.66|709.56|669
1618307100000|2021-04-13 09:45:00|709.56|709.46|709.56|709.46|709.76|709.66|709.46|709.36|299
1618307400000|2021-04-13 09:50:00|709.66|709.56|709.66|709.56|709.76|709.66|709.46|709.36|329
1618307700000|2021-04-13 09:55:00|709.76|709.66|709.96|709.86|710.26|710.16|709.56|709.46|250
1618308000000|2021-04-13 10:00:00|710.06|709.96|709.66|709.56|710.06|709.96|709.66|709.56|174
1618308300000|2021-04-13 10:05:00|709.76|709.66|709.36|709.26|709.76|709.66|709.16|709.06|110
1618308600000|2021-04-13 10:10:00|709.46|709.36|708.96|708.86|709.46|709.36|708.96|708.86|107
1618308900000|2021-04-13 10:15:00|708.86|708.76|708.86|708.76|709.06|708.96|708.76|708.66|89
1618309200000|2021-04-13 10:20:00|708.76|708.66|709.16|709.06|709.16|709.06|708.76|708.66|148
1618309500000|2021-04-13 10:25:00|709.06|708.96|708.96|708.86|709.26|709.16|708.96|708.86|85
1618309800000|2021-04-13 10:30:00|709.06|708.96|708.96|708.86|709.26|709.16|708.76|708.66|103
1618310100000|2021-04-13 10:35:00|709.06|708.96|708.86|708.76|709.06|708.96|708.66|708.56|103
1618310400000|2021-04-13 10:40:00|708.76|708.66|708.46|708.36|708.76|708.66|708.46|708.36|174
1618310700000|2021-04-13 10:45:00|708.36|708.26|708.26|708.16|708.56|708.46|708.26|708.16|154
1618311000000|2021-04-13 10:50:00|708.36|708.26|708.26|708.16|708.36|708.26|708.16|708.06|90
1618311300000|2021-04-13 10:55:00|708.36|708.26|708.06|707.96|708.46|708.36|707.76|707.66|204
1618311600000|2021-04-13 11:00:00|707.96|707.86|706.26|706.16|708.16|708.06|706.06|705.96|514
1618311900000|2021-04-13 11:05:00|706.16|706.06|708.16|708.06|708.26|708.16|706.16|706.06|471
1618312200000|2021-04-13 11:10:00|708.26|708.16|708.06|707.96|708.46|708.36|707.86|707.76|232
1618312500000|2021-04-13 11:15:00|708.16|708.06|707.96|707.86|708.26|708.16|707.76|707.66|246
1618312800000|2021-04-13 11:20:00|708.06|707.96|707.86|707.76|708.16|708.06|707.76|707.66|113
1618313100000|2021-04-13 11:25:00|707.96|707.86|707.66|707.56|707.96|707.86|707.46|707.36|77
1618313400000|2021-04-13 11:30:00|707.56|707.46|707.96|707.86|707.96|707.86|707.56|707.46|131
1618313700000|2021-04-13 11:35:00|708.06|707.96|707.76|707.66|708.26|708.16|707.76|707.66|145
1618314000000|2021-04-13 11:40:00|707.78|707.68|707.58|707.48|707.88|707.78|707.48|707.38|112
1618314300000|2021-04-13 11:45:00|707.48|707.38|707.48|707.38|707.58|707.48|707.08|706.98|142
1618314600000|2021-04-13 11:50:00|707.38|707.28|707.08|706.98|707.48|707.38|706.98|706.88|84
1618314900000|2021-04-13 11:55:00|706.98|706.88|706.98|706.88|707.18|707.08|706.98|706.88|115
1618315200000|2021-04-13 12:00:00|706.88|706.78|707.58|707.48|707.68|707.58|706.88|706.78|135
1618315500000|2021-04-13 12:05:00|707.48|707.38|708.08|707.98|708.28|708.18|707.48|707.38|116
1618315800000|2021-04-13 12:10:00|708.18|708.08|708.38|708.28|708.38|708.28|707.98|707.88|62
1618316100000|2021-04-13 12:15:00|708.48|708.38|708.48|708.38|708.48|708.38|708.28|708.18|69
1618316400000|2021-04-13 12:20:00|708.58|708.48|708.98|708.88|709.08|708.98|708.48|708.38|115
1618316700000|2021-04-13 12:25:00|709.08|708.98|708.88|708.78|709.18|709.08|708.68|708.58|112
1618317000000|2021-04-13 12:30:00|708.78|708.68|709.08|708.98|709.58|709.48|708.48|708.38|815
1618317300000|2021-04-13 12:35:00|709.18|709.08|709.58|709.48|709.58|709.48|708.98|708.88|194
1618317600000|2021-04-13 12:40:00|709.48|709.38|709.18|709.08|709.58|709.48|709.18|709.08|92
1618317900000|2021-04-13 12:45:00|709.08|708.98|709.28|709.18|709.38|709.28|709.08|708.98|71
1618318200000|2021-04-13 12:50:00|709.18|709.08|709.48|709.38|709.58|709.48|709.08|708.98|589
1618318500000|2021-04-13 12:55:00|709.38|709.28|709.58|709.48|709.58|709.48|709.28|709.18|68
1618318800000|2021-04-13 13:00:00|709.48|709.38|709.78|709.68|709.78|709.68|709.48|709.38|81
1618319100000|2021-04-13 13:05:00|709.68|709.58|709.18|709.08|709.68|709.58|709.18|709.08|155
1618319400000|2021-04-13 13:10:00|709.28|709.18|709.18|709.08|709.38|709.28|709.18|709.08|218
1618319700000|2021-04-13 13:15:00|709.28|709.18|709.08|708.98|709.28|709.18|708.98|708.88|85
1618320000000|2021-04-13 13:20:00|709.18|709.08|709.18|709.08|709.18|709.08|708.68|708.58|135
1618320300000|2021-04-13 13:25:00|709.08|708.98|708.98|708.88|709.18|709.08|708.88|708.78|100
1618320600000|2021-04-13 13:30:00|708.88|708.78|708.38|708.28|709.18|709.08|708.28|708.18|176
1618320900000|2021-04-13 13:35:00|708.58|708.48|708.58|708.48|708.98|708.88|708.38|708.28|232
1618321200000|2021-04-13 13:40:00|708.48|708.38|708.08|707.98|708.58|708.48|707.88|707.78|560
1618321500000|2021-04-13 13:45:00|708.18|708.08|708.18|708.08|708.48|708.38|708.08|707.98|638
1618321800000|2021-04-13 13:50:00|708.08|707.98|709.08|708.98|709.18|709.08|708.08|707.98|193
1618322100000|2021-04-13 13:55:00|709.18|709.08|709.28|709.18|709.68|709.58|709.08|708.98|157
1618322400000|2021-04-13 14:00:00|709.38|709.28|709.28|709.18|709.68|709.58|708.98|708.88|201
1618322700000|2021-04-13 14:05:00|709.18|709.08|709.38|709.28|709.48|709.38|709.18|709.08|159
1618323000000|2021-04-13 14:10:00|709.35|709.25|709.35|709.25|709.55|709.45|709.25|709.15|131
1618323300000|2021-04-13 14:15:00|709.45|709.35|709.35|709.25|709.45|709.35|708.95|708.85|627
1618323600000|2021-04-13 14:20:00|709.25|709.15|709.25|709.15|709.35|709.25|709.05|708.95|865
1618323900000|2021-04-13 14:25:00|709.35|709.25|709.45|709.35|709.55|709.45|709.05|708.95|465
1618324200000|2021-04-13 14:30:00|709.35|709.25|709.55|709.45|709.55|709.45|709.05|708.95|381
1618324500000|2021-04-13 14:35:00|709.65|709.55|709.15|709.05|709.75|709.65|709.05|708.95|210
1618324800000|2021-04-13 14:40:00|709.25|709.15|709.25|709.15|709.35|709.25|709.05|708.95|711
1618325100000|2021-04-13 14:45:00|709.35|709.25|708.65|708.55|709.35|709.25|708.65|708.55|158
1618325400000|2021-04-13 14:50:00|708.75|708.65|708.65|708.55|708.75|708.65|708.35|708.25|209
1618325700000|2021-04-13 14:55:00|708.75|708.65|708.95|708.85|708.95|708.85|708.55|708.45|184
1618326000000|2021-04-13 15:00:00|708.85|708.75|708.85|708.75|709.35|709.25|708.75|708.65|225
1618326300000|2021-04-13 15:05:00|708.95|708.85|709.05|708.95|709.35|709.25|708.85|708.75|424
1618326600000|2021-04-13 15:10:00|709.15|709.05|708.85|708.75|709.15|709.05|708.55|708.45|266
1618326900000|2021-04-13 15:15:00|708.75|708.65|708.55|708.45|708.85|708.75|708.35|708.25|250
1618327200000|2021-04-13 15:20:00|708.45|708.35|708.35|708.25|708.55|708.45|708.25|708.15|601
1618327500000|2021-04-13 15:25:00|708.45|708.35|708.75|708.65|708.75|708.65|708.25|708.15|383
1618327800000|2021-04-13 15:30:00|708.85|708.55|708.65|708.35|708.95|708.65|708.45|708.15|1362
1618328100000|2021-04-13 15:35:00|708.55|708.25|708.35|708.05|708.75|708.45|708.15|707.85|166
1618328400000|2021-04-13 15:40:00|708.25|707.95|708.65|708.35|708.75|708.45|708.25|707.95|176
1618328700000|2021-04-13 15:45:00|708.75|708.45|709.05|708.75|709.25|708.95|708.65|708.35|238
1618329000000|2021-04-13 15:50:00|708.95|708.65|709.25|708.95|709.25|708.95|708.85|708.55|125
1618329300000|2021-04-13 15:55:00|709.15|708.85|709.25|708.95|709.45|709.15|709.15|708.85|328
1618329600000|2021-04-13 16:00:00|709.35|709.05|708.95|708.65|709.45|709.15|708.85|708.55|104
1618329900000|2021-04-13 16:05:00|708.85|708.55|708.85|708.55|709.15|708.85|708.75|708.45|52
1618330200000|2021-04-13 16:10:00|708.75|708.45|708.55|708.25|708.95|708.65|708.45|708.15|67
1618330500000|2021-04-13 16:15:00|708.65|708.35|708.55|708.25|708.75|708.45|708.45|708.15|30
1618330800000|2021-04-13 16:20:00|708.65|708.35|708.15|707.85|708.75|708.45|708.05|707.75|71
1618331100000|2021-04-13 16:25:00|708.05|707.75|707.85|707.55|708.05|707.75|707.75|707.45|101
1618331400000|2021-04-13 16:30:00|707.95|707.65|707.85|707.55|708.05|707.75|707.75|707.45|48
1618331700000|2021-04-13 16:35:00|707.75|707.45|707.65|707.35|707.95|707.65|707.65|707.35|19
1618332000000|2021-04-13 16:40:00|707.55|707.25|707.85|707.55|707.85|707.55|707.55|707.25|16
1618332300000|2021-04-13 16:45:00|707.75|707.45|707.75|707.45|707.85|707.55|707.55|707.25|40
1618332600000|2021-04-13 16:50:00|707.65|707.35|707.75|707.45|707.85|707.55|707.65|707.35|34
1618332900000|2021-04-13 16:55:00|707.65|707.35|707.45|707.15|707.65|707.35|707.45|707.15|14
1618333200000|2021-04-13 17:00:00|707.55|707.25|707.85|707.55|707.95|707.65|707.45|707.15|21
1618333500000|2021-04-13 17:05:00|707.95|707.65|707.65|707.35|707.95|707.65|707.55|707.25|11
1618333800000|2021-04-13 17:10:00|707.75|707.45|707.85|707.55|707.85|707.55|707.55|707.25|9
1618334100000|2021-04-13 17:15:00|707.75|707.45|707.85|707.55|707.85|707.55|707.65|707.35|8
1618334400000|2021-04-13 17:20:00|707.95|707.65|707.85|707.55|707.95|707.65|707.75|707.45|5
1618334700000|2021-04-13 17:25:00|707.95|707.65|708.05|707.75|708.05|707.75|707.85|707.55|11
1618335000000|2021-04-13 17:30:00|707.95|707.65|708.05|707.75|708.05|707.75|707.95|707.65|3
1618335300000|2021-04-13 17:35:00|707.95|707.65|707.95|707.65|708.05|707.75|707.95|707.65|10
1618335600000|2021-04-13 17:40:00|708.05|707.75|708.15|707.85|708.15|707.85|707.95|707.65|3
1618335900000|2021-04-13 17:45:00|708.25|707.95|708.15|707.85|708.25|707.95|707.95|707.65|16
1618336200000|2021-04-13 17:50:00|708.05|707.75|708.05|707.75|708.15|707.85|708.05|707.75|10
1618336500000|2021-04-13 17:55:00|707.95|707.65|708.05|707.75|708.05|707.75|707.95|707.65|2
1618336800000|2021-04-13 18:00:00|707.95|707.65|708.05|707.75|708.15|707.85|707.95|707.65|12
1618337100000|2021-04-13 18:05:00|708.15|707.85|707.95|707.65|708.25|707.95|707.95|707.65|8
1618337400000|2021-04-13 18:10:00|708.05|707.75|708.25|707.95|708.25|707.95|708.05|707.75|1
1618337700000|2021-04-13 18:15:00|708.35|708.05|708.55|708.25|708.55|708.25|708.25|707.95|25
1618338000000|2021-04-13 18:20:00|708.45|708.15|708.45|708.15|708.55|708.25|708.45|708.15|6
1618338300000|2021-04-13 18:25:00|708.35|708.05|708.35|708.05|708.45|708.15|708.35|708.05|12
1618338600000|2021-04-13 18:30:00|708.45|708.15|708.35|708.05|708.45|708.15|708.35|708.05|16
1618338900000|2021-04-13 18:35:00|708.45|708.15|708.15|707.85|708.45|708.15|708.15|707.85|9
1618339200000|2021-04-13 18:40:00|708.25|707.95|708.15|707.85|708.25|707.95|708.05|707.75|12
1618339500000|2021-04-13 18:45:00|708.25|707.95|708.15|707.85|708.25|707.95|708.05|707.75|20
1618339800000|2021-04-13 18:50:00|708.25|707.95|708.15|707.85|708.25|707.95|708.15|707.85|4
1618340100000|2021-04-13 18:55:00|708.25|707.95|708.15|707.85|708.35|708.05|708.15|707.85|9
1618340400000|2021-04-13 19:00:00|708.25|707.95|708.35|708.05|708.55|708.25|708.15|707.85|20
1618340700000|2021-04-13 19:05:00|708.45|708.15|708.55|708.25|708.55|708.25|708.35|708.05|9
1618341000000|2021-04-13 19:10:00|708.65|708.35|708.65|708.35|708.75|708.45|708.65|708.35|16
1618341300000|2021-04-13 19:15:00|708.75|708.45|708.65|708.35|708.85|708.55|708.55|708.25|12
1618341600000|2021-04-13 19:20:00|708.75|708.45|708.55|708.25|708.75|708.45|708.45|708.15|2
1618341900000|2021-04-13 19:25:00|708.45|708.15|708.55|708.25|708.55|708.25|708.45|708.15|3
1618342200000|2021-04-13 19:30:00|708.45|708.15|708.55|708.25|708.75|708.45|708.45|708.15|5
1618342500000|2021-04-13 19:35:00|708.45|708.15|708.65|708.35|708.65|708.35|708.45|708.15|26
1618342800000|2021-04-13 19:40:00|708.75|708.45|708.85|708.55|708.85|708.55|708.65|708.35|12
1618343100000|2021-04-13 19:45:00|708.75|708.45|709.15|708.85|709.15|708.85|708.75|708.45|46
1618343400000|2021-04-13 19:50:00|709.05|708.75|708.75|708.45|709.15|708.85|708.65|708.35|25
1618343700000|2021-04-13 19:55:00|708.65|708.35|708.95|708.65|708.95|708.65|708.65|708.35|54
1618344000000|2021-04-13 20:00:00|706.55|706.25|709.05|708.55|709.15|708.65|706.55|706.25|0
1618344300000|2021-04-13 20:05:00|709.15|708.65|709.25|708.75|709.25|708.75|709.05|708.55|0
1618344600000|2021-04-13 20:10:00|709.15|708.65|709.25|708.75|709.35|708.85|709.15|708.65|0
1618345800000|2021-04-13 20:30:00|709.35|708.85|709.45|708.95|709.45|708.95|709.25|708.75|0
1618346100000|2021-04-13 20:35:00|709.35|708.85|709.25|708.75|709.45|708.95|709.25|708.75|0
1618346400000|2021-04-13 20:40:00|709.35|708.85|709.35|708.85|709.35|708.85|709.25|708.75|0
1618346700000|2021-04-13 20:45:00|709.25|708.75|709.25|708.75|709.35|708.85|709.15|708.65|0
1618347000000|2021-04-13 20:50:00|709.15|708.65|709.25|708.75|709.35|708.85|709.15|708.65|0
1618347300000|2021-04-13 20:55:00|709.35|708.85|709.25|708.75|709.35|708.85|709.15|708.65|0
1618349400000|2021-04-13 21:30:00|709.15|708.65|709.25|708.75|709.25|708.75|709.15|708.65|0
1618351200000|2021-04-13 22:00:00|709.35|708.85|709.25|708.75|709.35|708.85|709.15|708.65|0
1618351500000|2021-04-13 22:05:00|709.15|708.65|709.05|708.55|709.15|708.65|709.05|708.55|0
1618351800000|2021-04-13 22:10:00|709.15|708.65|709.05|708.55|709.15|708.65|709.05|708.55|0
1618352100000|2021-04-13 22:15:00|709.15|708.65|709.05|708.55|709.15|708.65|709.05|708.55|0
1618352400000|2021-04-13 22:20:00|709.15|708.65|709.05|708.55|709.15|708.65|709.05|708.55|0
1618352700000|2021-04-13 22:25:00|708.95|708.45|709.05|708.55|709.05|708.55|708.95|708.45|0
1618353000000|2021-04-13 22:30:00|709.15|708.65|709.05|708.55|709.15|708.65|708.95|708.45|0
1618353300000|2021-04-13 22:35:00|708.95|708.45|708.95|708.45|709.05|708.55|708.95|708.45|0
1618354800000|2021-04-13 23:00:00|709.05|708.55|708.95|708.45|709.05|708.55|708.85|708.35|0
1618355100000|2021-04-13 23:05:00|708.85|708.35|708.85|708.35|708.85|708.35|708.85|708.35|0
1618355400000|2021-04-13 23:10:00|708.75|708.25|708.75|708.25|708.85|708.35|708.75|708.25|0
1618355700000|2021-04-13 23:15:00|708.85|708.35|708.85|708.35|708.85|708.35|708.75|708.25|0
1618356000000|2021-04-13 23:20:00|708.95|708.45|708.85|708.35|708.95|708.45|708.85|708.35|0
1618356300000|2021-04-13 23:25:00|708.75|708.25|708.85|708.35|708.85|708.35|708.75|708.25|0
1618356600000|2021-04-13 23:30:00|708.95|708.45|708.95|708.45|708.95|708.45|708.95|708.45|0
1618357200000|2021-04-13 23:40:00|708.85|708.35|708.95|708.45|708.95|708.45|708.85|708.35|0
1618357500000|2021-04-13 23:45:00|708.85|708.35|708.75|708.25|708.85|708.35|708.75|708.25|0
1618357800000|2021-04-13 23:50:00|708.85|708.35|708.85|708.35|708.85|708.35|708.75|708.25|0
1618358100000|2021-04-13 23:55:00|708.75|708.25|708.75|708.25|708.85|708.35|708.75|708.25|0
1618358400000|2021-04-14 00:00:00|708.85|708.35|708.75|708.25|708.85|708.35|708.75|708.25|0
1618358700000|2021-04-14 00:05:00|708.85|708.35|708.75|708.25|708.85|708.35|708.75|708.25|0
1618359000000|2021-04-14 00:10:00|708.85|708.35|708.75|708.25|708.85|708.35|708.75|708.25|0
1618359300000|2021-04-14 00:15:00|708.55|708.05|708.15|707.65|708.55|708.05|708.05|707.55|0
1618359600000|2021-04-14 00:20:00|708.05|707.55|708.15|707.65|708.15|707.65|707.95|707.45|0
1618359900000|2021-04-14 00:25:00|708.25|707.75|708.45|707.95|708.45|707.95|708.25|707.75|0
1618360200000|2021-04-14 00:30:00|708.55|708.05|708.25|707.75|708.65|708.15|708.25|707.75|0
1618360500000|2021-04-14 00:35:00|708.35|707.85|708.45|707.95|708.45|707.95|708.25|707.75|0
1618360800000|2021-04-14 00:40:00|708.55|708.05|708.65|708.15|708.75|708.25|708.55|708.05|0
1618361100000|2021-04-14 00:45:00|708.75|708.25|708.65|708.15|708.75|708.25|708.65|708.15|0
1618361400000|2021-04-14 00:50:00|708.55|708.05|708.35|707.85|708.55|708.05|708.35|707.85|0
1618361700000|2021-04-14 00:55:00|708.25|707.75|708.15|707.65|708.25|707.75|707.95|707.45|0
1618362000000|2021-04-14 01:00:00|708.25|707.75|708.35|707.85|708.45|707.95|708.25|707.75|0
1618362300000|2021-04-14 01:05:00|708.25|707.75|708.35|707.85|708.35|707.85|708.25|707.75|0
1618362600000|2021-04-14 01:10:00|708.45|707.95|708.45|707.95|708.45|707.95|708.35|707.85|0
1618362900000|2021-04-14 01:15:00|708.55|708.05|708.95|708.45|709.05|708.55|708.55|708.05|0
1618363200000|2021-04-14 01:20:00|708.85|708.35|708.75|708.25|708.85|708.35|708.65|708.15|0
1618363500000|2021-04-14 01:25:00|708.65|708.15|708.65|708.15|708.75|708.25|708.65|708.15|0
1618363800000|2021-04-14 01:30:00|708.55|708.05|708.35|707.85|708.65|708.15|708.35|707.85|0
1618364100000|2021-04-14 01:35:00|708.25|707.75|708.45|707.95|708.45|707.95|708.25|707.75|0
1618364400000|2021-04-14 01:40:00|708.55|708.05|708.65|708.15|708.75|708.25|708.55|708.05|0
1618364700000|2021-04-14 01:45:00|708.75|708.25|708.75|708.25|708.75|708.25|708.65|708.15|0
1618365000000|2021-04-14 01:50:00|708.85|708.35|709.15|708.65|709.15|708.65|708.75|708.25|0
1618365300000|2021-04-14 01:55:00|709.05|708.55|708.75|708.25|709.05|708.55|708.75|708.25|0
1618365600000|2021-04-14 02:00:00|708.85|708.35|708.75|708.25|708.95|708.45|708.75|708.25|0
1618365900000|2021-04-14 02:05:00|708.85|708.35|708.75|708.25|708.95|708.45|708.75|708.25|0
1618366200000|2021-04-14 02:10:00|708.65|708.15|708.65|708.15|708.75|708.25|708.65|708.15|0
1618366500000|2021-04-14 02:15:00|708.75|708.25|708.75|708.25|708.75|708.25|708.65|708.15|0
1618366800000|2021-04-14 02:20:00|708.85|708.35|708.75|708.25|708.95|708.45|708.75|708.25|0
1618367100000|2021-04-14 02:25:00|708.85|708.35|708.75|708.25|708.95|708.45|708.75|708.25|0
1618367400000|2021-04-14 02:30:00|708.85|708.35|708.95|708.45|708.95|708.45|708.75|708.25|0
1618368000000|2021-04-14 02:40:00|708.85|708.35|708.75|708.25|708.85|708.35|708.75|708.25|0
1618368300000|2021-04-14 02:45:00|708.65|708.15|708.75|708.25|708.75|708.25|708.65|708.15|0
1618368600000|2021-04-14 02:50:00|708.65|708.15|708.65|708.15|708.65|708.15|708.65|708.15|0
1618368900000|2021-04-14 02:55:00|708.55|708.05|708.65|708.15|708.75|708.25|708.45|707.95|0
1618369200000|2021-04-14 03:00:00|708.55|708.05|708.45|707.95|708.65|708.15|708.45|707.95|0
1618369500000|2021-04-14 03:05:00|708.35|707.85|708.45|707.95|708.45|707.95|708.25|707.75|0
1618369800000|2021-04-14 03:10:00|708.35|707.85|708.45|707.95|708.45|707.95|708.25|707.75|0
1618370100000|2021-04-14 03:15:00|708.35|707.85|708.65|708.15|708.65|708.15|708.25|707.75|0
1618370400000|2021-04-14 03:20:00|708.55|708.05|708.45|707.95|708.65|708.15|708.45|707.95|0
1618371000000|2021-04-14 03:30:00|708.55|708.05|708.65|708.15|708.65|708.15|708.55|708.05|0
1618371600000|2021-04-14 03:40:00|708.55|708.05|708.55|708.05|708.55|708.05|708.45|707.95|0
1618371900000|2021-04-14 03:45:00|708.65|708.15|708.45|707.95|708.65|708.15|708.45|707.95|0
1618372200000|2021-04-14 03:50:00|708.55|708.05|708.65|708.15|708.65|708.15|708.45|707.95|0
1618372800000|2021-04-14 04:00:00|708.75|708.25|708.65|708.15|708.75|708.25|708.65|708.15|0
1618373100000|2021-04-14 04:05:00|708.75|708.25|708.65|708.15|708.75|708.25|708.65|708.15|0
1618373400000|2021-04-14 04:10:00|708.75|708.25|708.75|708.25|708.75|708.25|708.65|708.15|0
1618373700000|2021-04-14 04:15:00|708.85|708.35|708.75|708.25|708.95|708.45|708.75|708.25|0
1618374000000|2021-04-14 04:20:00|708.65|708.15|708.75|708.25|708.75|708.25|708.65|708.15|0
1618374300000|2021-04-14 04:25:00|708.85|708.35|708.95|708.45|708.95|708.45|708.85|708.35|0
1618374600000|2021-04-14 04:30:00|709.05|708.55|708.95|708.45|709.05|708.55|708.95|708.45|0
1618374900000|2021-04-14 04:35:00|709.05|708.55|709.15|708.65|709.25|708.75|709.05|708.55|0
1618375200000|2021-04-14 04:40:00|709.25|708.75|709.25|708.75|709.35|708.85|709.25|708.75|0
1618375500000|2021-04-14 04:45:00|709.35|708.85|709.45|708.95|709.45|708.95|709.35|708.85|0
1618375800000|2021-04-14 04:50:00|709.55|709.05|709.55|709.05|709.75|709.25|709.55|709.05|0
1618376400000|2021-04-14 05:00:00|709.65|709.15|709.45|708.95|709.75|709.25|709.45|708.95|0
1618376700000|2021-04-14 05:05:00|709.55|709.05|709.75|709.25|709.75|709.25|709.45|708.95|0
1618377000000|2021-04-14 05:10:00|709.65|709.15|709.55|709.05|709.75|709.25|709.55|709.05|0
1618377300000|2021-04-14 05:15:00|709.65|709.15|709.45|708.95|709.65|709.15|709.45|708.95|0
1618377600000|2021-04-14 05:20:00|709.55|709.05|709.55|709.05|709.55|709.05|709.55|709.05|0
1618377900000|2021-04-14 05:25:00|709.45|708.95|709.45|708.95|709.55|709.05|709.45|708.95|0
1618378200000|2021-04-14 05:30:00|709.55|709.05|709.55|709.05|709.55|709.05|709.55|709.05|0
1618378500000|2021-04-14 05:35:00|709.45|708.95|709.45|708.95|709.45|708.95|709.45|708.95|0
1618378800000|2021-04-14 05:40:00|709.55|709.05|709.55|709.05|709.85|709.35|709.55|709.05|0
1618379100000|2021-04-14 05:45:00|709.65|709.15|709.75|709.25|709.75|709.25|709.65|709.15|0
1618379400000|2021-04-14 05:50:00|709.65|709.15|709.65|709.15|709.65|709.15|709.55|709.05|0
1618379700000|2021-04-14 05:55:00|709.75|709.25|709.75|709.25|709.95|709.45|709.65|709.15|0
1618380000000|2021-04-14 06:00:00|709.35|709.05|709.05|708.75|709.65|709.35|708.85|708.55|167
1618380300000|2021-04-14 06:05:00|708.95|708.65|708.65|708.35|708.95|708.65|708.45|708.15|51
1618380600000|2021-04-14 06:10:00|708.55|708.25|708.15|707.85|708.55|708.25|708.15|707.85|18
1618380900000|2021-04-14 06:15:00|708.05|707.75|708.35|708.05|708.45|708.15|708.05|707.75|24
1618381200000|2021-04-14 06:20:00|708.45|708.15|708.25|707.95|708.45|708.15|708.05|707.75|70
1618381500000|2021-04-14 06:25:00|708.35|708.05|708.55|708.25|708.55|708.25|708.35|708.05|156
1618381800000|2021-04-14 06:30:00|708.45|708.15|708.85|708.55|708.95|708.65|708.35|708.05|66
1618382100000|2021-04-14 06:35:00|708.95|708.65|709.15|708.85|709.25|708.95|708.85|708.55|56
1618382400000|2021-04-14 06:40:00|709.25|708.95|709.05|708.75|709.35|709.05|709.05|708.75|23
1618382700000|2021-04-14 06:45:00|708.95|708.65|708.95|708.65|709.15|708.85|708.85|708.55|882
1618383000000|2021-04-14 06:50:00|708.85|708.55|708.65|708.35|708.85|708.55|708.65|708.35|28
1618383300000|2021-04-14 06:55:00|708.75|708.45|708.85|708.55|708.85|708.55|708.15|707.85|74
1618383600000|2021-04-14 07:00:00|708.75|708.65|708.95|708.85|709.05|708.95|708.35|708.25|758
1618383900000|2021-04-14 07:05:00|708.85|708.75|710.05|709.95|710.15|710.05|708.85|708.75|777
1618384200000|2021-04-14 07:10:00|710.15|710.05|710.35|710.25|710.45|710.35|709.75|709.65|1290
1618384500000|2021-04-14 07:15:00|710.25|710.15|709.95|709.85|710.45|710.35|709.65|709.55|227
1618384800000|2021-04-14 07:20:00|709.85|709.75|709.95|709.85|710.05|709.95|709.45|709.35|222
1618385100000|2021-04-14 07:25:00|710.05|709.95|709.85|709.75|710.35|710.25|709.75|709.65|210
1618385400000|2021-04-14 07:30:00|709.75|709.65|710.45|710.35|710.55|710.45|709.65|709.55|292
1618385700000|2021-04-14 07:35:00|710.35|710.25|710.45|710.35|710.55|710.45|710.25|710.15|464
1618386000000|2021-04-14 07:40:00|710.48|710.38|710.38|710.28|710.68|710.58|710.28|710.18|274
1618386300000|2021-04-14 07:45:00|710.48|710.38|710.38|710.28|710.68|710.58|710.28|710.18|534
1618386600000|2021-04-14 07:50:00|710.48|710.38|709.88|709.78|710.48|710.38|709.88|709.78|578
1618386900000|2021-04-14 07:55:00|709.98|709.88|709.78|709.68|710.08|709.98|709.78|709.68|172
1618387200000|2021-04-14 08:00:00|709.88|709.78|710.48|710.38|710.48|710.38|709.78|709.68|101
1618387500000|2021-04-14 08:05:00|710.58|710.48|709.88|709.78|710.58|710.48|709.78|709.68|612
1618387800000|2021-04-14 08:10:00|709.98|709.88|709.88|709.78|710.08|709.98|709.78|709.68|133
1618388100000|2021-04-14 08:15:00|709.98|709.88|709.78|709.68|710.08|709.98|709.58|709.48|233
1618388400000|2021-04-14 08:20:00|709.88|709.78|709.38|709.28|709.98|709.88|709.28|709.18|779
1618388700000|2021-04-14 08:25:00|709.48|709.38|709.18|709.08|709.48|709.38|709.08|708.98|144
1618389000000|2021-04-14 08:30:00|709.08|708.98|709.48|709.38|709.48|709.38|709.08|708.98|197
1618389300000|2021-04-14 08:35:00|709.38|709.28|709.68|709.58|709.78|709.68|709.28|709.18|402
1618389600000|2021-04-14 08:40:00|709.78|709.68|709.68|709.58|709.78|709.68|709.58|709.48|83
1618389900000|2021-04-14 08:45:00|709.58|709.48|709.68|709.58|709.78|709.68|709.48|709.38|83
1618390200000|2021-04-14 08:50:00|709.58|709.48|709.98|709.88|709.98|709.88|709.58|709.48|732
1618390500000|2021-04-14 08:55:00|710.08|709.98|710.28|710.18|710.38|710.28|709.98|709.88|195
1618390800000|2021-04-14 09:00:00|710.18|710.08|709.98|709.88|710.28|710.18|709.88|709.78|83
1618391100000|2021-04-14 09:05:00|710.08|709.98|709.68|709.58|710.08|709.98|709.58|709.48|94
1618391400000|2021-04-14 09:10:00|709.58|709.48|709.58|709.48|709.78|709.68|709.48|709.38|85
1618391700000|2021-04-14 09:15:00|709.48|709.38|709.78|709.68|709.88|709.78|709.48|709.38|678
1618392000000|2021-04-14 09:20:00|709.88|709.78|709.48|709.38|709.88|709.78|709.28|709.18|55
1618392300000|2021-04-14 09:25:00|709.58|709.48|709.58|709.48|709.68|709.58|709.38|709.28|314
1618392600000|2021-04-14 09:30:00|709.48|709.38|709.98|709.88|709.98|709.88|709.48|709.38|76
1618392900000|2021-04-14 09:35:00|709.88|709.78|710.28|710.18|710.38|710.28|709.88|709.78|112
1618393200000|2021-04-14 09:40:00|710.18|710.08|710.08|709.98|710.28|710.18|709.98|709.88|61
1618393500000|2021-04-14 09:45:00|709.98|709.88|709.98|709.88|710.08|709.98|709.78|709.68|51
1618393800000|2021-04-14 09:50:00|709.88|709.78|710.28|710.18|710.28|710.18|709.88|709.78|295
1618394100000|2021-04-14 09:55:00|710.18|710.08|710.28|710.18|710.38|710.28|710.18|710.08|65
1618394400000|2021-04-14 10:00:00|710.38|710.28|710.18|710.08|710.38|710.28|709.98|709.88|620
1618394700000|2021-04-14 10:05:00|710.08|709.98|710.08|709.98|710.18|710.08|709.88|709.78|138
1618395000000|2021-04-14 10:10:00|709.98|709.88|709.88|709.78|710.08|709.98|709.68|709.58|118
1618395300000|2021-04-14 10:15:00|709.98|709.88|710.08|709.98|710.08|709.98|709.88|709.78|116
1618395600000|2021-04-14 10:20:00|709.98|709.88|709.88|709.78|710.08|709.98|709.88|709.78|99
1618395900000|2021-04-14 10:25:00|709.98|709.88|709.78|709.68|709.98|709.88|709.48|709.38|78
1618396200000|2021-04-14 10:30:00|709.88|709.78|710.18|710.08|710.18|710.08|709.88|709.78|68
1618396500000|2021-04-14 10:35:00|710.28|710.18|710.58|710.48|710.58|710.48|710.28|710.18|134
1618396800000|2021-04-14 10:40:00|710.68|710.58|710.78|710.68|710.88|710.78|710.58|710.48|97
1618397100000|2021-04-14 10:45:00|710.68|710.58|710.48|710.38|710.78|710.68|710.38|710.28|159
1618397400000|2021-04-14 10:50:00|710.38|710.28|710.48|710.38|710.58|710.48|710.38|710.28|54
1618397700000|2021-04-14 10:55:00|710.58|710.48|710.58|710.48|710.58|710.48|710.28|710.18|113
1618398000000|2021-04-14 11:00:00|710.48|710.38|710.48|710.38|710.58|710.48|710.38|710.28|74
1618398300000|2021-04-14 11:05:00|710.58|710.48|710.58|710.48|710.68|710.58|710.48|710.38|69
1618398600000|2021-04-14 11:10:00|710.48|710.38|710.58|710.48|710.68|710.58|710.38|710.28|70
1618398900000|2021-04-14 11:15:00|710.48|710.38|710.78|710.68|710.78|710.68|710.48|710.38|97
1618399200000|2021-04-14 11:20:00|710.68|710.58|710.98|710.88|711.08|710.98|710.68|710.58|55
1618399500000|2021-04-14 11:25:00|710.88|710.78|711.28|711.18|711.38|711.28|710.88|710.78|406
1618399800000|2021-04-14 11:30:00|711.18|711.08|711.68|711.58|711.68|711.58|711.18|711.08|88
1618400100000|2021-04-14 11:35:00|711.58|711.48|711.68|711.58|711.68|711.58|711.48|711.38|85
1618400400000|2021-04-14 11:40:00|711.64|711.54|711.74|711.64|712.04|711.94|711.64|711.54|189
1618400700000|2021-04-14 11:45:00|711.64|711.54|711.14|711.04|711.74|711.64|711.14|711.04|647
1618401000000|2021-04-14 11:50:00|711.24|711.14|711.44|711.34|711.44|711.34|711.14|711.04|1258
1618401300000|2021-04-14 11:55:00|711.34|711.24|711.24|711.14|711.54|711.44|711.14|711.04|1275
1618401600000|2021-04-14 12:00:00|711.14|711.04|711.14|711.04|711.24|711.14|710.84|710.74|81
1618401900000|2021-04-14 12:05:00|711.04|710.94|710.84|710.74|711.04|710.94|710.74|710.64|67
1618402200000|2021-04-14 12:10:00|710.74|710.64|710.84|710.74|710.94|710.84|710.74|710.64|68
1618402500000|2021-04-14 12:15:00|710.74|710.64|710.44|710.34|710.84|710.74|710.34|710.24|138
1618402800000|2021-04-14 12:20:00|710.34|710.24|710.24|710.14|710.44|710.34|710.14|710.04|88
1618403100000|2021-04-14 12:25:00|710.14|710.04|710.04|709.94|710.34|710.24|709.94|709.84|123
1618403400000|2021-04-14 12:30:00|709.94|709.84|710.34|710.24|710.34|710.24|709.94|709.84|78
1618403700000|2021-04-14 12:35:00|710.44|710.34|710.94|710.84|710.94|710.84|710.44|710.34|158
1618404000000|2021-04-14 12:40:00|711.04|710.94|710.94|710.84|711.24|711.14|710.94|710.84|125
1618404300000|2021-04-14 12:45:00|711.04|710.94|710.64|710.54|711.04|710.94|710.54|710.44|145
1618404600000|2021-04-14 12:50:00|710.54|710.44|710.84|710.74|710.84|710.74|710.44|710.34|142
1618404900000|2021-04-14 12:55:00|710.74|710.64|710.54|710.44|710.94|710.84|710.34|710.24|411
1618405200000|2021-04-14 13:00:00|710.44|710.34|710.54|710.44|710.64|710.54|710.44|710.34|94
1618405500000|2021-04-14 13:05:00|710.64|710.54|710.44|710.34|710.74|710.64|710.14|710.04|136
1618405800000|2021-04-14 13:10:00|710.54|710.44|710.54|710.44|710.54|710.44|710.14|710.04|133
1618406100000|2021-04-14 13:15:00|710.64|710.54|710.64|710.54|710.64|710.54|710.44|710.34|104
1618406400000|2021-04-14 13:20:00|710.54|710.44|710.94|710.84|710.94|710.84|710.44|710.34|122
1618406700000|2021-04-14 13:25:00|711.04|710.94|711.44|711.34|711.44|711.34|711.04|710.94|178
1618407000000|2021-04-14 13:30:00|711.54|711.44|711.84|711.74|711.94|711.84|711.14|711.04|298
1618407300000|2021-04-14 13:35:00|711.74|711.64|712.14|712.04|712.24|712.14|711.64|711.54|321
1618407600000|2021-04-14 13:40:00|712.04|711.94|712.54|712.44|712.74|712.64|711.94|711.84|212
1618407900000|2021-04-14 13:45:00|712.64|712.54|712.44|712.34|712.64|712.54|712.34|712.24|231
1618408200000|2021-04-14 13:50:00|712.54|712.44|712.74|712.64|712.84|712.74|712.44|712.34|159
1618408500000|2021-04-14 13:55:00|712.84|712.74|713.24|713.14|713.24|713.14|712.74|712.64|215
1618408800000|2021-04-14 14:00:00|713.14|713.04|712.84|712.74|713.24|713.14|712.54|712.44|471
1618409100000|2021-04-14 14:05:00|712.74|712.64|712.44|712.34|712.84|712.74|712.44|712.34|235
1618409400000|2021-04-14 14:10:00|712.53|712.43|712.63|712.53|712.73|712.63|712.43|712.33|227
1618409700000|2021-04-14 14:15:00|712.53|712.43|712.73|712.63|712.73|712.63|712.33|712.23|163
1618410000000|2021-04-14 14:20:00|712.83|712.73|712.53|712.43|712.83|712.73|712.23|712.13|112
1618410300000|2021-04-14 14:25:00|712.43|712.33|712.53|712.43|712.73|712.63|712.33|712.23|388
1618410600000|2021-04-14 14:30:00|712.63|712.53|712.73|712.63|713.03|712.93|712.63|712.53|156
1618410900000|2021-04-14 14:35:00|712.83|712.73|712.23|712.13|712.93|712.83|712.23|712.13|173
1618411200000|2021-04-14 14:40:00|712.13|712.03|712.43|712.33|712.63|712.53|712.03|711.93|767
1618411500000|2021-04-14 14:45:00|712.53|712.43|712.73|712.63|712.83|712.73|712.53|712.43|140
1618411800000|2021-04-14 14:50:00|712.83|712.73|712.13|712.03|712.83|712.73|712.13|712.03|153
1618412100000|2021-04-14 14:55:00|712.23|712.13|712.13|712.03|712.43|712.33|712.03|711.93|143
1618412400000|2021-04-14 15:00:00|712.23|712.13|712.23|712.13|712.33|712.23|711.83|711.73|319
1618412700000|2021-04-14 15:05:00|712.13|712.03|712.53|712.43|712.63|712.53|712.13|712.03|81
1618413000000|2021-04-14 15:10:00|712.63|712.53|712.53|712.43|712.73|712.63|712.43|712.33|142
1618413300000|2021-04-14 15:15:00|712.43|712.33|712.53|712.43|712.83|712.73|712.43|712.33|135
1618413600000|2021-04-14 15:20:00|712.63|712.53|712.73|712.63|712.93|712.83|712.53|712.43|541
1618413900000|2021-04-14 15:25:00|712.63|712.53|713.13|713.03|713.23|713.13|712.63|712.53|1176
1618414200000|2021-04-14 15:30:00|713.23|712.93|712.43|712.13|713.33|713.03|712.43|712.13|637
1618414500000|2021-04-14 15:35:00|712.53|712.23|712.33|712.03|712.83|712.53|712.33|712.03|277
1618414800000|2021-04-14 15:40:00|712.23|711.93|712.53|712.23|712.53|712.23|712.23|711.93|538
1618415100000|2021-04-14 15:45:00|712.63|712.33|712.73|712.43|712.83|712.53|712.53|712.23|74
1618415400000|2021-04-14 15:50:00|712.63|712.33|712.43|712.13|712.93|712.63|712.43|712.13|156
1618415700000|2021-04-14 15:55:00|712.53|712.23|712.53|712.23|712.63|712.33|712.43|712.13|39
1618416000000|2021-04-14 16:00:00|712.63|712.33|711.93|711.63|712.73|712.43|711.83|711.53|50
1618416300000|2021-04-14 16:05:00|711.83|711.53|712.33|712.03|712.43|712.13|711.83|711.53|60
1618416600000|2021-04-14 16:10:00|712.23|711.93|712.33|712.03|712.43|712.13|712.13|711.83|21
1618416900000|2021-04-14 16:15:00|712.23|711.93|712.63|712.33|712.63|712.33|712.23|711.93|28
1618417200000|2021-04-14 16:20:00|712.53|712.23|712.23|711.93|712.63|712.33|712.23|711.93|6
1618417500000|2021-04-14 16:25:00|712.33|712.03|712.13|711.83|712.53|712.23|712.03|711.73|66
1618417800000|2021-04-14 16:30:00|712.23|711.93|712.43|712.13|712.53|712.23|712.23|711.93|12
1618418100000|2021-04-14 16:35:00|712.53|712.23|712.53|712.23|712.83|712.53|712.53|712.23|10
1618418400000|2021-04-14 16:40:00|712.63|712.33|712.73|712.43|712.83|712.53|712.63|712.33|14
1618418700000|2021-04-14 16:45:00|712.83|712.53|712.73|712.43|712.83|712.53|712.63|712.33|30
1618419000000|2021-04-14 16:50:00|712.83|712.53|712.63|712.33|712.83|712.53|712.63|712.33|481
1618419300000|2021-04-14 16:55:00|712.73|712.43|712.63|712.33|712.83|712.53|712.63|712.33|16
1618419600000|2021-04-14 17:00:00|712.53|712.23|712.23|711.93|712.63|712.33|712.23|711.93|13
1618419900000|2021-04-14 17:05:00|712.33|712.03|712.33|712.03|712.43|712.13|712.33|712.03|11
1618420200000|2021-04-14 17:10:00|||||||||2
1618420500000|2021-04-14 17:15:00|712.43|712.13|712.53|712.23|712.63|712.33|712.33|712.03|5
1618420800000|2021-04-14 17:20:00|712.63|712.33|712.63|712.33|712.73|712.43|712.43|712.13|10
1618421100000|2021-04-14 17:25:00|712.53|712.23|712.43|712.13|712.53|712.23|712.43|712.13|4
1618421400000|2021-04-14 17:30:00|712.33|712.03|712.13|711.83|712.43|712.13|712.13|711.83|22
1618421700000|2021-04-14 17:35:00|712.03|711.73|712.03|711.73|712.13|711.83|711.83|711.53|5
1618422000000|2021-04-14 17:40:00|711.93|711.63|711.83|711.53|712.03|711.73|711.83|711.53|21
1618422300000|2021-04-14 17:45:00|711.93|711.63|711.93|711.63|712.03|711.73|711.93|711.63|20
1618422600000|2021-04-14 17:50:00|711.83|711.53|711.93|711.63|711.93|711.63|711.83|711.53|14
1618422900000|2021-04-14 17:55:00|712.03|711.73|710.93|710.63|712.03|711.73|710.83|710.53|123
1618423200000|2021-04-14 18:00:00|711.03|710.73|711.43|711.13|711.43|711.13|710.43|710.13|64
1618423500000|2021-04-14 18:05:00|711.33|711.03|710.13|709.83|711.33|711.03|710.13|709.83|64
1618423800000|2021-04-14 18:10:00|710.03|709.73|710.63|710.33|710.63|710.33|710.03|709.73|84
1618424100000|2021-04-14 18:15:00|710.73|710.43|710.53|710.23|710.73|710.43|710.23|709.93|46
1618424400000|2021-04-14 18:20:00|710.43|710.13|711.13|710.83|711.13|710.83|710.43|710.13|23
1618424700000|2021-04-14 18:25:00|711.23|710.93|711.53|711.23|711.63|711.33|711.13|710.83|53
1618425000000|2021-04-14 18:30:00|711.63|711.33|711.13|710.83|711.63|711.33|711.13|710.83|16
1618425300000|2021-04-14 18:35:00|711.23|710.93|711.23|710.93|711.43|711.13|711.13|710.83|5
1618425600000|2021-04-14 18:40:00|711.33|711.03|711.43|711.13|711.63|711.33|711.23|710.93|12
1618425900000|2021-04-14 18:45:00|711.33|711.03|710.73|710.43|711.43|711.13|710.73|710.43|4
1618426200000|2021-04-14 18:50:00|710.63|710.33|710.33|710.03|710.73|710.43|710.23|709.93|14
1618426500000|2021-04-14 18:55:00|710.23|709.93|710.33|710.03|710.73|710.43|710.13|709.83|18
1618426800000|2021-04-14 19:00:00|710.23|709.93|710.33|710.03|710.33|710.03|709.73|709.43|42
1618427100000|2021-04-14 19:05:00|710.23|709.93|709.83|709.53|710.33|710.03|709.73|709.43|46
1618427400000|2021-04-14 19:10:00|709.93|709.63|710.53|710.23|710.53|710.23|709.73|709.43|21
1618427700000|2021-04-14 19:15:00|710.43|710.13|710.73|710.43|711.03|710.73|710.43|710.13|20
1618428000000|2021-04-14 19:20:00|710.63|710.33|710.73|710.43|710.83|710.53|710.23|709.93|14
1618428300000|2021-04-14 19:25:00|710.83|710.53|710.83|710.53|710.93|710.63|710.73|710.43|11
1618428600000|2021-04-14 19:30:00|710.73|710.43|710.63|710.33|710.93|710.63|710.43|710.13|72
1618428900000|2021-04-14 19:35:00|710.53|710.23|710.33|710.03|710.63|710.33|710.03|709.73|18
1618429200000|2021-04-14 19:40:00|710.23|709.93|710.33|710.03|710.43|710.13|710.13|709.83|19
1618429500000|2021-04-14 19:45:00|710.43|710.13|710.23|709.93|710.53|710.23|710.13|709.83|19
1618429800000|2021-04-14 19:50:00|710.33|710.03|710.13|709.83|710.63|710.33|710.13|709.83|29
1618430100000|2021-04-14 19:55:00|710.03|709.73|710.33|710.03|710.33|710.03|709.83|709.53|72
1618430400000|2021-04-14 20:00:00|710.53|710.23|710.93|710.43|711.13|710.63|710.53|710.13|0
1618430700000|2021-04-14 20:05:00|711.03|710.53|711.13|710.63|711.23|710.73|711.03|710.53|0
1618431000000|2021-04-14 20:10:00|711.03|710.53|711.03|710.53|711.13|710.63|710.93|710.43|0
1618431300000|2021-04-14 20:15:00|710.93|710.43|711.03|710.53|711.03|710.53|710.93|710.43|0
1618431600000|2021-04-14 20:20:00|710.93|710.43|710.93|710.43|711.03|710.53|710.93|710.43|0
1618431900000|2021-04-14 20:25:00|711.03|710.53|711.03|710.53|711.03|710.53|711.03|710.53|0
1618432200000|2021-04-14 20:30:00|710.93|710.43|711.13|710.63|711.23|710.73|710.93|710.43|0
1618432500000|2021-04-14 20:35:00|711.23|710.73|711.33|710.83|711.33|710.83|711.13|710.63|0
1618432800000|2021-04-14 20:40:00|711.23|710.73|711.13|710.63|711.23|710.73|711.03|710.53|0
1618433100000|2021-04-14 20:45:00|711.13|710.63|711.03|710.53|711.13|710.63|711.03|710.53|0
1618433400000|2021-04-14 20:50:00|711.13|710.63|711.03|710.53|711.13|710.63|711.03|710.53|0
1618433700000|2021-04-14 20:55:00|711.13|710.63|711.03|710.53|711.13|710.63|711.03|710.53|0
1618434300000|2021-04-14 21:05:00|711.13|710.63|711.13|710.63|711.13|710.63|711.13|710.63|0
1618434900000|2021-04-14 21:15:00|711.03|710.53|711.03|710.53|711.13|710.63|711.03|710.53|0
1618435200000|2021-04-14 21:20:00|711.13|710.63|711.03|710.53|711.13|710.63|711.03|710.53|0
1618435500000|2021-04-14 21:25:00|711.13|710.63|711.13|710.63|711.13|710.63|711.13|710.63|0
1618436400000|2021-04-14 21:40:00|711.03|710.53|711.13|710.63|711.13|710.63|711.03|710.53|0
1618437300000|2021-04-14 21:55:00|711.23|710.73|711.13|710.63|711.23|710.73|711.13|710.63|0
1618437600000|2021-04-14 22:00:00|711.23|710.73|711.23|710.73|711.33|710.83|711.03|710.53|0
1618437900000|2021-04-14 22:05:00|711.33|710.83|711.33|710.83|711.43|710.93|711.23|710.73|0
1618438200000|2021-04-14 22:10:00|711.43|710.93|711.43|710.93|711.53|711.03|711.43|710.93|0
1618438500000|2021-04-14 22:15:00|711.53|711.03|711.43|710.93|711.53|711.03|711.43|710.93|0
1618438800000|2021-04-14 22:20:00|711.53|711.03|711.43|710.93|711.53|711.03|711.43|710.93|0
1618439100000|2021-04-14 22:25:00|711.53|711.03|711.53|711.03|711.53|711.03|711.43|710.93|0
1618439700000|2021-04-14 22:35:00|711.43|710.93|711.43|710.93|711.43|710.93|711.43|710.93|0
1618440000000|2021-04-14 22:40:00|711.53|711.03|711.43|710.93|711.53|711.03|711.33|710.83|0
1618440300000|2021-04-14 22:45:00|711.33|710.83|711.33|710.83|711.43|710.93|711.33|710.83|0
1618440600000|2021-04-14 22:50:00|711.23|710.73|711.23|710.73|711.23|710.73|711.13|710.63|0
1618440900000|2021-04-14 22:55:00|711.33|710.83|711.33|710.83|711.33|710.83|711.33|710.83|0
1618441200000|2021-04-14 23:00:00|711.23|710.73|711.33|710.83|711.33|710.83|711.23|710.73|0
1618441800000|2021-04-14 23:10:00|711.23|710.73|711.33|710.83|711.33|710.83|711.23|710.73|0
1618442100000|2021-04-14 23:15:00|711.23|710.73|711.23|710.73|711.33|710.83|711.23|710.73|0
1618442700000|2021-04-14 23:25:00|711.13|710.63|711.23|710.73|711.33|710.83|711.13|710.63|0
1618443000000|2021-04-14 23:30:00|711.13|710.63|711.13|710.63|711.23|710.73|711.13|710.63|0
1618443300000|2021-04-14 23:35:00|711.03|710.53|711.03|710.53|711.13|710.63|710.93|710.43|0
1618443600000|2021-04-14 23:40:00|711.13|710.63|711.03|710.53|711.13|710.63|711.03|710.53|0
1618443900000|2021-04-14 23:45:00|711.03|710.53|710.93|710.43|711.13|710.63|710.93|710.43|0
1618444200000|2021-04-14 23:50:00|711.03|710.53|711.03|710.53|711.13|710.63|710.93|710.43|0
1618444500000|2021-04-14 23:55:00|711.13|710.63|711.13|710.63|711.13|710.63|711.03|710.53|0
1618444800000|2021-04-15 00:00:00|711.03|710.53|711.23|710.73|711.43|710.93|711.03|710.53|0
1618445100000|2021-04-15 00:05:00|711.33|710.83|711.43|710.93|711.43|710.93|711.23|710.73|0
1618445400000|2021-04-15 00:10:00|711.33|710.83|711.33|710.83|711.43|710.93|711.33|710.83|0
1618445700000|2021-04-15 00:15:00|711.43|710.93|711.03|710.53|711.73|711.23|711.03|710.53|0
1618446000000|2021-04-15 00:20:00|710.93|710.43|710.83|710.33|711.03|710.53|710.83|710.33|0
1618446300000|2021-04-15 00:25:00|710.93|710.43|710.83|710.33|711.03|710.53|710.83|710.33|0
1618446600000|2021-04-15 00:30:00|710.93|710.43|710.93|710.43|711.03|710.53|710.83|710.33|0
1618446900000|2021-04-15 00:35:00|710.83|710.33|711.13|710.63|711.13|710.63|710.83|710.33|0
1618447200000|2021-04-15 00:40:00|711.03|710.53|711.13|710.63|711.13|710.63|711.03|710.53|0
1618447500000|2021-04-15 00:45:00|711.33|710.83|711.43|710.93|711.43|710.93|711.13|710.63|0
1618447800000|2021-04-15 00:50:00|711.53|711.03|711.33|710.83|711.83|711.33|711.33|710.83|0
1618448100000|2021-04-15 00:55:00|711.43|710.93|711.43|710.93|711.43|710.93|711.33|710.83|0
1618448400000|2021-04-15 01:00:00|711.33|710.83|711.33|710.83|711.43|710.93|711.33|710.83|0
1618448700000|2021-04-15 01:05:00|711.43|710.93|711.13|710.63|711.43|710.93|711.13|710.63|0
1618449000000|2021-04-15 01:10:00|711.23|710.73|711.43|710.93|711.43|710.93|711.23|710.73|0
1618449300000|2021-04-15 01:15:00|711.33|710.83|711.43|710.93|711.83|711.33|711.33|710.83|0
1618449600000|2021-04-15 01:20:00|711.33|710.83|711.33|710.83|711.43|710.93|711.33|710.83|0
1618449900000|2021-04-15 01:25:00|711.43|710.93|711.33|710.83|711.43|710.93|711.33|710.83|0
1618450200000|2021-04-15 01:30:00|711.43|710.93|711.43|710.93|711.43|710.93|711.33|710.83|0
1618450500000|2021-04-15 01:35:00|711.53|711.03|711.13|710.63|711.73|711.23|711.13|710.63|0
1618450800000|2021-04-15 01:40:00|711.03|710.53|710.83|710.33|711.13|710.63|710.83|710.33|0
1618451100000|2021-04-15 01:45:00|710.73|710.23|711.13|710.63|711.23|710.73|710.73|710.23|0
1618451400000|2021-04-15 01:50:00|711.03|710.53|711.13|710.63|711.13|710.63|710.93|710.43|0
1618451700000|2021-04-15 01:55:00|711.23|710.73|711.43|710.93|711.43|710.93|711.13|710.63|0
1618452000000|2021-04-15 02:00:00|711.33|710.83|711.23|710.73|711.43|710.93|711.13|710.63|0
1618452300000|2021-04-15 02:05:00|711.13|710.63|711.13|710.63|711.23|710.73|710.93|710.43|0
1618452600000|2021-04-15 02:10:00|711.03|710.53|711.13|710.63|711.13|710.63|710.93|710.43|0
1618452900000|2021-04-15 02:15:00|711.03|710.53|710.93|710.43|711.23|710.73|710.93|710.43|0
1618453200000|2021-04-15 02:20:00|711.03|710.53|711.13|710.63|711.13|710.63|710.93|710.43|0
1618453500000|2021-04-15 02:25:00|711.03|710.53|711.13|710.63|711.13|710.63|710.93|710.43|0
1618453800000|2021-04-15 02:30:00|710.93|710.43|711.13|710.63|711.23|710.73|710.93|710.43|0
1618454100000|2021-04-15 02:35:00|711.23|710.73|711.13|710.63|711.23|710.73|711.13|710.63|0
1618454400000|2021-04-15 02:40:00|711.03|710.53|711.13|710.63|711.13|710.63|710.93|710.43|0
1618454700000|2021-04-15 02:45:00|711.23|710.73|711.13|710.63|711.23|710.73|711.13|710.63|0
1618455000000|2021-04-15 02:50:00|711.23|710.73|711.23|710.73|711.23|710.73|711.13|710.63|0
1618455300000|2021-04-15 02:55:00|711.13|710.63|710.73|710.23|711.33|710.83|710.63|710.13|0
1618455600000|2021-04-15 03:00:00|710.63|710.13|710.83|710.33|710.83|710.33|710.63|710.13|0
1618455900000|2021-04-15 03:05:00|710.93|710.43|710.93|710.43|710.93|710.43|710.83|710.33|0
1618456200000|2021-04-15 03:10:00|710.83|710.33|710.93|710.43|710.93|710.43|710.83|710.33|0
1618456500000|2021-04-15 03:15:00|710.83|710.33|710.93|710.43|710.93|710.43|710.83|710.33|0
1618456800000|2021-04-15 03:20:00|711.03|710.53|711.13|710.63|711.13|710.63|711.03|710.53|0
1618457700000|2021-04-15 03:35:00|711.03|710.53|711.13|710.63|711.13|710.63|710.93|710.43|0
1618458000000|2021-04-15 03:40:00|711.03|710.53|710.93|710.43|711.03|710.53|710.93|710.43|0
1618458300000|2021-04-15 03:45:00|711.03|710.53|710.93|710.43|711.13|710.63|710.93|710.43|0
1618458600000|2021-04-15 03:50:00|711.03|710.53|711.13|710.63|711.13|710.63|710.93|710.43|0
1618458900000|2021-04-15 03:55:00|711.23|710.73|711.33|710.83|711.33|710.83|711.23|710.73|0
1618459200000|2021-04-15 04:00:00|711.43|710.93|711.43|710.93|711.43|710.93|711.33|710.83|0
1618459500000|2021-04-15 04:05:00|711.33|710.83|711.33|710.83|711.43|710.93|711.33|710.83|0
1618459800000|2021-04-15 04:10:00|711.43|710.93|711.43|710.93|711.43|710.93|711.33|710.83|0
1618460100000|2021-04-15 04:15:00|711.33|710.83|711.33|710.83|711.33|710.83|711.33|710.83|0
1618460700000|2021-04-15 04:25:00|711.43|710.93|711.43|710.93|711.43|710.93|711.43|710.93|0
1618461300000|2021-04-15 04:35:00|711.33|710.83|711.33|710.83|711.33|710.83|711.33|710.83|0
1618461600000|2021-04-15 04:40:00|711.43|710.93|711.33|710.83|711.43|710.93|711.33|710.83|0
1618461900000|2021-04-15 04:45:00|711.43|710.93|711.33|710.83|711.43|710.93|711.33|710.83|0
1618462500000|2021-04-15 04:55:00|711.43|710.93|711.33|710.83|711.43|710.93|711.33|710.83|0
1618462800000|2021-04-15 05:00:00|711.43|710.93|711.33|710.83|711.43|710.93|711.13|710.63|0
1618463100000|2021-04-15 05:05:00|711.43|710.93|711.53|711.03|711.63|711.13|711.43|710.93|0
1618463400000|2021-04-15 05:10:00|711.63|711.13|711.53|711.03|711.63|711.13|711.53|711.03|0
1618463700000|2021-04-15 05:15:00|711.43|710.93|711.33|710.83|711.43|710.93|711.33|710.83|0
1618464600000|2021-04-15 05:30:00|711.43|710.93|711.33|710.83|711.53|711.03|711.33|710.83|0
1618464900000|2021-04-15 05:35:00|711.43|710.93|711.43|710.93|711.53|711.03|711.33|710.83|0
1618465200000|2021-04-15 05:40:00|711.33|710.83|711.33|710.83|711.53|711.03|711.33|710.83|0
1618465500000|2021-04-15 05:45:00|711.43|710.93|711.53|711.03|711.53|711.03|711.33|710.83|0
1618465800000|2021-04-15 05:50:00|711.63|711.13|711.63|711.13|711.83|711.33|711.53|711.03|0
1618466100000|2021-04-15 05:55:00|711.53|711.03|711.63|711.13|711.63|711.13|711.53|711.03|0
1618466400000|2021-04-15 06:00:00|711.53|711.03|711.93|711.63|712.03|711.73|711.03|710.73|72
1618466700000|2021-04-15 06:05:00|711.83|711.53|711.93|711.63|711.93|711.63|711.83|711.53|18
1618467000000|2021-04-15 06:10:00|711.83|711.53|712.03|711.73|712.03|711.73|711.83|711.53|20
1618467300000|2021-04-15 06:15:00|711.93|711.63|712.53|712.23|712.53|712.23|711.93|711.63|66
1618467600000|2021-04-15 06:20:00|712.63|712.33|712.63|712.33|712.73|712.43|712.53|712.23|677
1618467900000|2021-04-15 06:25:00|712.53|712.23|712.43|712.13|712.63|712.33|712.43|712.13|31
1618468200000|2021-04-15 06:30:00|712.33|712.03|712.23|711.93|712.43|712.13|712.13|711.83|29
1618468500000|2021-04-15 06:35:00|712.13|711.83|712.43|712.13|712.43|712.13|712.03|711.73|44
1618468800000|2021-04-15 06:40:00|712.33|712.03|712.53|712.23|712.53|712.23|712.23|711.93|37
1618469100000|2021-04-15 06:45:00|712.63|712.33|712.63|712.33|712.83|712.53|712.53|712.23|36
1618469400000|2021-04-15 06:50:00|712.73|712.43|712.73|712.43|712.93|712.63|712.63|712.33|30
1618469700000|2021-04-15 06:55:00|712.83|712.53|713.13|712.83|713.13|712.83|712.73|712.43|37
1618470000000|2021-04-15 07:00:00|713.03|712.93|713.43|713.33|713.63|713.53|712.63|712.53|507
1618470300000|2021-04-15 07:05:00|713.53|713.43|713.03|712.93|713.83|713.73|713.03|712.93|218
1618470600000|2021-04-15 07:10:00|712.93|712.83|712.53|712.43|713.03|712.93|712.33|712.23|170
1618470900000|2021-04-15 07:15:00|712.43|712.33|712.63|712.53|712.83|712.73|712.43|712.33|162
1618471200000|2021-04-15 07:20:00|712.73|712.63|712.73|712.63|712.93|712.83|712.33|712.23|179
1618471500000|2021-04-15 07:25:00|712.83|712.73|713.03|712.93|713.13|713.03|712.53|712.43|151
1618471800000|2021-04-15 07:30:00|713.13|713.03|713.23|713.13|713.63|713.53|712.93|712.83|150
1618472100000|2021-04-15 07:35:00|713.33|713.23|713.73|713.63|713.93|713.83|713.23|713.13|173
1618472400000|2021-04-15 07:40:00|713.76|713.66|713.96|713.86|714.16|714.06|713.76|713.66|116
1618472700000|2021-04-15 07:45:00|714.06|713.96|713.66|713.56|714.06|713.96|713.36|713.26|87
1618473000000|2021-04-15 07:50:00|713.56|713.46|712.96|712.86|713.66|713.56|712.96|712.86|397
1618473300000|2021-04-15 07:55:00|713.06|712.96|713.06|712.96|713.26|713.16|712.96|712.86|97
1618473600000|2021-04-15 08:00:00|713.16|713.06|713.56|713.46|713.76|713.66|713.16|713.06|161
1618473900000|2021-04-15 08:05:00|713.46|713.36|714.06|713.96|714.06|713.96|713.36|713.26|100
1618474200000|2021-04-15 08:10:00|713.96|713.86|713.76|713.66|714.06|713.96|713.66|713.56|36
1618474500000|2021-04-15 08:15:00|713.66|713.56|713.86|713.76|713.96|713.86|713.46|713.36|97
1618474800000|2021-04-15 08:20:00|713.76|713.66|713.96|713.86|713.96|713.86|713.76|713.66|131
1618475100000|2021-04-15 08:25:00|713.86|713.76|713.66|713.56|714.06|713.96|713.56|713.46|69
1618475400000|2021-04-15 08:30:00|713.76|713.66|714.36|714.26|714.36|714.26|713.66|713.56|87
1618475700000|2021-04-15 08:35:00|714.46|714.36|714.56|714.46|714.56|714.46|714.16|714.06|83
1618476000000|2021-04-15 08:40:00|714.46|714.36|714.56|714.46|714.66|714.56|714.26|714.16|50
1618476300000|2021-04-15 08:45:00|714.46|714.36|714.16|714.06|714.46|714.36|714.16|714.06|53
1618476600000|2021-04-15 08:50:00|714.26|714.16|714.06|713.96|714.26|714.16|713.96|713.86|68
1618476900000|2021-04-15 08:55:00|713.96|713.86|714.06|713.96|714.16|714.06|713.86|713.76|76
1618477200000|2021-04-15 09:00:00|713.96|713.86|714.16|714.06|714.16|714.06|713.96|713.86|82
1618477500000|2021-04-15 09:05:00|714.06|713.96|714.26|714.16|714.46|714.36|714.06|713.96|109
1618477800000|2021-04-15 09:10:00|714.16|714.06|714.16|714.06|714.36|714.26|714.06|713.96|863
1618478100000|2021-04-15 09:15:00|714.26|714.16|713.96|713.86|714.26|714.16|713.76|713.66|96
1618478400000|2021-04-15 09:20:00|713.86|713.76|714.06|713.96|714.16|714.06|713.86|713.76|77
1618478700000|2021-04-15 09:25:00|713.96|713.86|714.06|713.96|714.06|713.96|713.86|713.76|55
1618479000000|2021-04-15 09:30:00|713.96|713.86|714.16|714.06|714.16|714.06|713.86|713.76|43
1618479300000|2021-04-15 09:35:00|714.06|713.96|713.96|713.86|714.16|714.06|713.86|713.76|175
1618479600000|2021-04-15 09:40:00|713.86|713.76|713.86|713.76|714.06|713.96|713.76|713.66|47
1618479900000|2021-04-15 09:45:00|713.96|713.86|713.76|713.66|713.96|713.86|713.76|713.66|18
1618480200000|2021-04-15 09:50:00|713.86|713.76|713.96|713.86|713.96|713.86|713.76|713.66|12
1618480500000|2021-04-15 09:55:00|714.06|713.96|713.86|713.76|714.06|713.96|713.86|713.76|150
1618480800000|2021-04-15 10:00:00|713.76|713.66|713.96|713.86|713.96|713.86|713.76|713.66|64
1618481100000|2021-04-15 10:05:00|714.06|713.96|714.36|714.26|714.36|714.26|713.96|713.86|129
1618481400000|2021-04-15 10:10:00|714.26|714.16|714.16|714.06|714.36|714.26|714.06|713.96|28
1618481700000|2021-04-15 10:15:00|714.26|714.16|714.16|714.06|714.26|714.16|714.06|713.96|56
1618482000000|2021-04-15 10:20:00|714.06|713.96|714.26|714.16|714.36|714.26|714.06|713.96|29
1618482300000|2021-04-15 10:25:00|714.36|714.26|714.36|714.26|714.36|714.26|714.16|714.06|58
1618482600000|2021-04-15 10:30:00|714.26|714.16|714.16|714.06|714.46|714.36|714.16|714.06|57
1618482900000|2021-04-15 10:35:00|714.26|714.16|713.86|713.76|714.26|714.16|713.76|713.66|38
1618483200000|2021-04-15 10:40:00|713.96|713.86|714.06|713.96|714.06|713.96|713.86|713.76|54
1618483500000|2021-04-15 10:45:00|713.96|713.86|714.26|714.16|714.26|714.16|713.86|713.76|47
1618483800000|2021-04-15 10:50:00|714.36|714.26|714.66|714.56|714.66|714.56|714.36|714.26|35
1618484100000|2021-04-15 10:55:00|714.56|714.46|714.76|714.66|714.86|714.76|714.56|714.46|44
1618484400000|2021-04-15 11:00:00|714.66|714.56|714.56|714.46|714.76|714.66|714.46|714.36|40
1618484700000|2021-04-15 11:05:00|714.66|714.56|714.46|714.36|714.76|714.66|714.46|714.36|39
1618485000000|2021-04-15 11:10:00|714.36|714.26|714.16|714.06|714.46|714.36|714.16|714.06|31
1618485300000|2021-04-15 11:15:00|714.06|713.96|713.96|713.86|714.26|714.16|713.76|713.66|78
1618485600000|2021-04-15 11:20:00|713.86|713.76|713.66|713.56|714.06|713.96|713.46|713.36|76
1618485900000|2021-04-15 11:25:00|713.56|713.46|713.76|713.66|713.76|713.66|713.46|713.36|52
1618486200000|2021-04-15 11:30:00|713.66|713.56|713.36|713.26|713.66|713.56|713.36|713.26|41
1618486500000|2021-04-15 11:35:00|713.26|713.16|713.76|713.66|713.76|713.66|713.26|713.16|48
1618486800000|2021-04-15 11:40:00|713.74|713.64|713.84|713.74|713.84|713.74|713.54|713.44|84
1618487100000|2021-04-15 11:45:00|713.74|713.64|714.04|713.94|714.04|713.94|713.74|713.64|32
1618487400000|2021-04-15 11:50:00|713.94|713.84|714.34|714.24|714.34|714.24|713.84|713.74|33
1618487700000|2021-04-15 11:55:00|714.24|714.14|714.44|714.34|714.44|714.34|714.24|714.14|35
1618488000000|2021-04-15 12:00:00|714.34|714.24|714.04|713.94|714.44|714.34|714.04|713.94|34
1618488300000|2021-04-15 12:05:00|714.14|714.04|714.24|714.14|714.24|714.14|714.04|713.94|41
1618488600000|2021-04-15 12:10:00|714.14|714.04|713.84|713.74|714.24|714.14|713.84|713.74|56
1618488900000|2021-04-15 12:15:00|713.94|713.84|714.04|713.94|714.14|714.04|713.84|713.74|39
1618489200000|2021-04-15 12:20:00|714.14|714.04|714.14|714.04|714.24|714.14|713.84|713.74|58
1618489500000|2021-04-15 12:25:00|714.04|713.94|714.14|714.04|714.14|714.04|713.94|713.84|39
1618489800000|2021-04-15 12:30:00|714.24|714.14|714.24|714.14|714.44|714.34|714.04|713.94|274
1618490100000|2021-04-15 12:35:00|714.34|714.24|714.14|714.04|714.34|714.24|713.94|713.84|40
1618490400000|2021-04-15 12:40:00|714.04|713.94|714.24|714.14|714.34|714.24|714.04|713.94|53
1618490700000|2021-04-15 12:45:00|714.34|714.24|714.44|714.34|714.44|714.34|714.14|714.04|80
1618491000000|2021-04-15 12:50:00|714.34|714.24|714.34|714.24|714.44|714.34|714.24|714.14|37
1618491300000|2021-04-15 12:55:00|714.44|714.34|714.44|714.34|714.54|714.44|714.34|714.24|33
1618491600000|2021-04-15 13:00:00|714.54|714.44|714.44|714.34|714.54|714.44|714.34|714.24|58
1618491900000|2021-04-15 13:05:00|714.34|714.24|714.14|714.04|714.44|714.34|714.14|714.04|168
1618492200000|2021-04-15 13:10:00|714.24|714.14|714.54|714.44|714.54|714.44|714.24|714.14|169
1618492500000|2021-04-15 13:15:00|714.64|714.54|714.44|714.34|714.64|714.54|714.44|714.34|60
1618492800000|2021-04-15 13:20:00|714.34|714.24|714.14|714.04|714.34|714.24|713.94|713.84|64
1618493100000|2021-04-15 13:25:00|714.04|713.94|713.84|713.74|714.14|714.04|713.84|713.74|69
1618493400000|2021-04-15 13:30:00|713.74|713.64|713.44|713.34|713.84|713.74|713.34|713.24|115
1618493700000|2021-04-15 13:35:00|713.54|713.44|713.14|713.04|713.64|713.54|713.04|712.94|88
1618494000000|2021-04-15 13:40:00|713.04|712.94|712.84|712.74|713.14|713.04|712.64|712.54|200
1618494300000|2021-04-15 13:45:00|712.94|712.84|712.74|712.64|713.04|712.94|712.64|712.54|167
1618494600000|2021-04-15 13:50:00|712.64|712.54|712.84|712.74|712.94|712.84|712.64|712.54|159
1618494900000|2021-04-15 13:55:00|712.94|712.84|713.14|713.04|713.34|713.24|712.84|712.74|112
1618495200000|2021-04-15 14:00:00|713.24|713.14|713.24|713.14|713.34|713.24|712.94|712.84|222
1618495500000|2021-04-15 14:05:00|713.34|713.24|713.74|713.64|713.74|713.64|713.14|713.04|145
1618495800000|2021-04-15 14:10:00|713.68|713.58|713.88|713.78|713.98|713.88|713.58|713.48|115
1618496100000|2021-04-15 14:15:00|713.98|713.88|714.08|713.98|714.18|714.08|713.78|713.68|99
1618496400000|2021-04-15 14:20:00|713.98|713.88|713.98|713.88|714.18|714.08|713.78|713.68|90
1618496700000|2021-04-15 14:25:00|714.08|713.98|714.48|714.38|714.48|714.38|713.98|713.88|118
1618497000000|2021-04-15 14:30:00|714.58|714.48|714.48|714.38|714.68|714.58|714.48|714.38|255
1618497300000|2021-04-15 14:35:00|714.38|714.28|714.38|714.28|714.48|714.38|714.28|714.18|101
1618497600000|2021-04-15 14:40:00|714.48|714.38|714.58|714.48|714.58|714.48|714.28|714.18|229
1618497900000|2021-04-15 14:45:00|714.68|714.58|714.68|714.58|714.78|714.68|714.58|714.48|112
1618498200000|2021-04-15 14:50:00|714.58|714.48|714.48|714.38|714.68|714.58|714.48|714.38|258
1618498500000|2021-04-15 14:55:00|714.58|714.48|714.78|714.68|714.88|714.78|714.48|714.38|355
1618498800000|2021-04-15 15:00:00|714.68|714.58|714.88|714.78|714.98|714.88|714.68|714.58|127
1618499100000|2021-04-15 15:05:00|714.98|714.88|714.78|714.68|714.98|714.88|714.68|714.58|99
1618499400000|2021-04-15 15:10:00|714.68|714.58|714.28|714.18|714.78|714.68|714.28|714.18|239
1618499700000|2021-04-15 15:15:00|714.18|714.08|714.28|714.18|714.38|714.28|713.98|713.88|167
1618500000000|2021-04-15 15:20:00|714.18|714.08|714.28|714.18|714.28|714.18|714.18|714.08|71
1618500300000|2021-04-15 15:25:00|714.18|714.08|714.18|714.08|714.28|714.18|713.98|713.88|133
1618500600000|2021-04-15 15:30:00|713.51|713.41|713.41|713.11|713.71|713.41|713.11|712.81|343
1618500900000|2021-04-15 15:35:00|713.51|713.21|713.91|713.61|713.91|713.61|713.31|713.01|207
1618501200000|2021-04-15 15:40:00|713.81|713.51|714.21|713.91|714.21|713.91|713.81|713.51|79
1618501500000|2021-04-15 15:45:00|714.31|714.01|714.51|714.21|714.51|714.21|714.21|713.91|15
1618501800000|2021-04-15 15:50:00|714.41|714.11|714.71|714.41|714.71|714.41|714.41|714.11|96
1618502100000|2021-04-15 15:55:00|714.61|714.31|714.51|714.21|714.71|714.41|714.51|714.21|43
1618502400000|2021-04-15 16:00:00|714.61|714.31|714.31|714.01|714.61|714.31|714.21|713.91|99
1618502700000|2021-04-15 16:05:00|714.41|714.11|714.41|714.11|714.51|714.21|714.11|713.81|40
1618503000000|2021-04-15 16:10:00|714.51|714.21|714.71|714.41|714.71|714.41|714.41|714.11|15
1618503300000|2021-04-15 16:15:00|714.81|714.51|714.81|714.51|714.81|714.51|714.71|714.41|29
1618503600000|2021-04-15 16:20:00|714.91|714.61|715.01|714.71|715.01|714.71|714.81|714.51|56
1618503900000|2021-04-15 16:25:00|715.11|714.81|715.01|714.71|715.11|714.81|714.91|714.61|57
1618504200000|2021-04-15 16:30:00|715.11|714.81|714.91|714.61|715.11|714.81|714.91|714.61|108
1618504500000|2021-04-15 16:35:00|715.01|714.71|715.21|714.91|715.21|714.91|714.91|714.61|9
1618504800000|2021-04-15 16:40:00|715.11|714.81|715.21|714.91|715.31|715.01|715.01|714.71|13
1618505100000|2021-04-15 16:45:00|715.11|714.81|715.01|714.71|715.21|714.91|714.91|714.61|5
1618505400000|2021-04-15 16:50:00|714.91|714.61|715.21|714.91|715.41|715.11|714.91|714.61|22
1618505700000|2021-04-15 16:55:00|715.31|715.01|715.11|714.81|715.31|715.01|715.11|714.81|18
1618506000000|2021-04-15 17:00:00|715.01|714.71|715.01|714.71|715.01|714.71|714.91|714.61|5
1618506300000|2021-04-15 17:05:00|715.11|714.81|714.61|714.31|715.11|714.81|714.61|714.31|129
1618506600000|2021-04-15 17:10:00|714.71|714.41|714.71|714.41|714.71|714.41|714.61|714.31|9
1618506900000|2021-04-15 17:15:00|714.91|714.61|714.91|714.61|714.91|714.61|714.81|714.51|10
1618507200000|2021-04-15 17:20:00|714.81|714.51|715.11|714.81|715.11|714.81|714.71|714.41|8
1618507500000|2021-04-15 17:25:00|715.01|714.71|715.11|714.81|715.31|715.01|715.01|714.71|9
1618507800000|2021-04-15 17:30:00|715.01|714.71|715.21|714.91|715.21|714.91|715.01|714.71|1
1618508100000|2021-04-15 17:35:00|715.11|714.81|715.21|714.91|715.21|714.91|715.11|714.81|4
1618508400000|2021-04-15 17:40:00|715.31|715.01|715.41|715.11|715.51|715.21|715.31|715.01|8
1618508700000|2021-04-15 17:45:00|715.51|715.21|715.41|715.11|715.51|715.21|715.41|715.11|3
1618509000000|2021-04-15 17:50:00|715.31|715.01|715.31|715.01|715.31|715.01|715.11|714.81|15
1618509300000|2021-04-15 17:55:00|715.41|715.11|715.51|715.21|715.51|715.21|715.31|715.01|4
1618509600000|2021-04-15 18:00:00|715.41|715.11|715.61|715.31|715.61|715.31|715.31|715.01|2
1618509900000|2021-04-15 18:05:00|715.71|715.41|715.41|715.11|715.71|715.41|715.41|715.11|7
1618510200000|2021-04-15 18:10:00|715.31|715.01|715.11|714.81|715.51|715.21|715.11|714.81|20
1618510500000|2021-04-15 18:15:00|715.21|714.91|715.21|714.91|715.31|715.01|715.21|714.91|13
1618510800000|2021-04-15 18:20:00|715.31|715.01|715.31|715.01|715.31|715.01|715.21|714.91|5
1618511100000|2021-04-15 18:25:00|715.41|715.11|715.41|715.11|715.51|715.21|715.31|715.01|5
1618511400000|2021-04-15 18:30:00|715.51|715.21|715.41|715.11|715.51|715.21|715.31|715.01|8
1618511700000|2021-04-15 18:35:00|715.31|715.01|715.21|714.91|715.41|715.11|715.21|714.91|10
1618512000000|2021-04-15 18:40:00|715.31|715.01|715.31|715.01|715.31|715.01|715.21|714.91|1
1618512300000|2021-04-15 18:45:00|715.21|714.91|715.21|714.91|715.31|715.01|715.21|714.91|2
1618512600000|2021-04-15 18:50:00|715.11|714.81|715.11|714.81|715.21|714.91|715.11|714.81|6
1618512900000|2021-04-15 18:55:00|715.01|714.71|715.01|714.71|715.01|714.71|714.91|714.61|2
1618513200000|2021-04-15 19:00:00|715.11|714.81|715.11|714.81|715.11|714.81|715.01|714.71|3
1618513500000|2021-04-15 19:05:00|715.21|714.91|715.01|714.71|715.21|714.91|715.01|714.71|3
1618513800000|2021-04-15 19:10:00|714.91|714.61|714.91|714.61|715.01|714.71|714.71|714.41|0
1618514100000|2021-04-15 19:15:00|715.01|714.71|715.11|714.81|715.11|714.81|714.91|714.61|1
1618514400000|2021-04-15 19:20:00|715.01|714.71|715.01|714.71|715.01|714.71|714.91|714.61|5
1618514700000|2021-04-15 19:25:00|715.11|714.81|714.91|714.61|715.11|714.81|714.81|714.51|4
1618515000000|2021-04-15 19:30:00|715.01|714.71|715.11|714.81|715.11|714.81|714.91|714.61|3
1618515300000|2021-04-15 19:35:00|715.01|714.71|715.11|714.81|715.21|714.91|715.01|714.71|0
1618515600000|2021-04-15 19:40:00|715.21|714.91|715.31|715.01|715.31|715.01|715.11|714.81|16
1618515900000|2021-04-15 19:45:00|715.41|715.11|715.51|715.21|715.71|715.41|715.31|715.01|16
1618516200000|2021-04-15 19:50:00|715.61|715.31|715.21|714.91|715.61|715.31|715.11|714.81|35
1618516500000|2021-04-15 19:55:00|715.11|714.81|715.91|715.61|715.91|715.61|714.91|714.61|38
1618516800000|2021-04-15 20:00:00|715.81|715.51|716.01|715.51|716.11|715.61|715.81|715.41|8
1618517400000|2021-04-15 20:10:00|715.91|715.41|715.71|715.21|715.91|715.41|715.71|715.21|0
1618517700000|2021-04-15 20:15:00|715.81|715.31|715.91|715.41|715.91|715.41|715.71|715.21|0
1618518000000|2021-04-15 20:20:00|715.81|715.31|715.81|715.31|715.91|715.41|715.81|715.31|0
1618518600000|2021-04-15 20:30:00|715.71|715.21|715.81|715.31|715.81|715.31|715.71|715.21|0
1618518900000|2021-04-15 20:35:00|715.91|715.41|716.01|715.51|716.01|715.51|715.81|715.31|0
1618519200000|2021-04-15 20:40:00|716.11|715.61|715.71|715.21|716.11|715.61|715.71|715.21|0
1618519500000|2021-04-15 20:45:00|715.81|715.31|715.91|715.41|715.91|715.41|715.71|715.21|0
1618519800000|2021-04-15 20:50:00|715.81|715.31|715.71|715.21|715.91|715.41|715.61|715.11|0
1618520100000|2021-04-15 20:55:00|715.81|715.31|715.91|715.41|715.91|715.41|715.71|715.21|0
1618520700000|2021-04-15 21:05:00|716.11|715.61|716.01|715.51|716.11|715.61|716.01|715.51|0
1618524000000|2021-04-15 22:00:00|715.91|715.41|715.81|715.31|715.91|715.41|715.61|715.11|0
1618524300000|2021-04-15 22:05:00|715.71|715.21|715.81|715.31|715.91|715.41|715.71|715.21|0
1618524600000|2021-04-15 22:10:00|715.91|715.41|716.01|715.51|716.01|715.51|715.91|715.41|0
1618525200000|2021-04-15 22:20:00|715.91|715.41|715.91|715.41|715.91|715.41|715.91|715.41|0
1618525500000|2021-04-15 22:25:00|716.01|715.51|716.01|715.51|716.01|715.51|715.91|715.41|0
1618525800000|2021-04-15 22:30:00|715.91|715.41|715.91|715.41|716.01|715.51|715.91|715.41|0
1618526100000|2021-04-15 22:35:00|715.81|715.31|715.91|715.41|715.91|715.41|715.81|715.31|0
1618527000000|2021-04-15 22:50:00|716.01|715.51|716.01|715.51|716.01|715.51|715.91|715.41|0
1618527300000|2021-04-15 22:55:00|715.91|715.41|715.91|715.41|715.91|715.41|715.91|715.41|0
1618527600000|2021-04-15 23:00:00|716.01|715.51|715.91|715.41|716.01|715.51|715.91|715.41|0
1618528200000|2021-04-15 23:10:00|716.01|715.51|715.91|715.41|716.01|715.51|715.91|715.41|0
1618528500000|2021-04-15 23:15:00|716.01|715.51|716.01|715.51|716.01|715.51|715.91|715.41|0
1618529100000|2021-04-15 23:25:00|715.91|715.41|716.01|715.51|716.01|715.51|715.91|715.41|0
1618529700000|2021-04-15 23:35:00|716.11|715.61|716.01|715.51|716.11|715.61|716.01|715.51|0
1618530000000|2021-04-15 23:40:00|715.91|715.41|716.01|715.51|716.01|715.51|715.91|715.41|0
1618530300000|2021-04-15 23:45:00|715.91|715.41|716.11|715.61|716.11|715.61|715.91|715.41|0
1618530600000|2021-04-15 23:50:00|716.01|715.51|716.01|715.51|716.11|715.61|716.01|715.51|0
1618530900000|2021-04-15 23:55:00|715.91|715.41|715.91|715.41|715.91|715.41|715.91|715.41|0
1618531200000|2021-04-16 00:00:00|715.81|715.31|715.81|715.31|715.91|715.41|715.61|715.11|0
1618531500000|2021-04-16 00:05:00|715.71|715.21|715.61|715.11|715.81|715.31|715.61|715.11|0
1618531800000|2021-04-16 00:10:00|715.71|715.21|715.41|714.91|715.71|715.21|715.41|714.91|0
1618532100000|2021-04-16 00:15:00|715.51|715.01|715.91|715.41|715.91|715.41|715.41|714.91|0
1618532400000|2021-04-16 00:20:00|715.81|715.31|715.71|715.21|715.91|715.41|715.71|715.21|0
1618532700000|2021-04-16 00:25:00|715.61|715.11|715.21|714.71|715.61|715.11|715.21|714.71|0
1618533000000|2021-04-16 00:30:00|715.31|714.81|715.41|714.91|715.61|715.11|715.31|714.81|0
1618533300000|2021-04-16 00:35:00|715.51|715.01|715.41|714.91|715.61|715.11|715.41|714.91|0
1618533600000|2021-04-16 00:40:00|715.51|715.01|715.51|715.01|715.51|715.01|715.21|714.71|0
1618533900000|2021-04-16 00:45:00|715.41|714.91|715.11|714.61|715.51|715.01|715.11|714.61|0
1618534200000|2021-04-16 00:50:00|715.21|714.71|715.21|714.71|715.21|714.71|715.11|714.61|0
1618534500000|2021-04-16 00:55:00|715.11|714.61|715.21|714.71|715.21|714.71|715.01|714.51|0
1618534800000|2021-04-16 01:00:00|715.11|714.61|715.21|714.71|715.21|714.71|715.11|714.61|0
1618535100000|2021-04-16 01:05:00|715.11|714.61|715.21|714.71|715.21|714.71|715.01|714.51|0
1618535400000|2021-04-16 01:10:00|715.11|714.61|715.11|714.61|715.21|714.71|715.11|714.61|0
1618535700000|2021-04-16 01:15:00|715.21|714.71|715.01|714.51|715.21|714.71|715.01|714.51|0
1618536000000|2021-04-16 01:20:00|715.11|714.61|715.01|714.51|715.11|714.61|715.01|714.51|0
1618536300000|2021-04-16 01:25:00|715.11|714.61|715.01|714.51|715.11|714.61|714.91|714.41|0
1618536600000|2021-04-16 01:30:00|714.91|714.41|715.11|714.61|715.11|714.61|714.91|714.41|0
1618536900000|2021-04-16 01:35:00|715.01|714.51|715.21|714.71|715.21|714.71|714.91|714.41|0
1618537200000|2021-04-16 01:40:00|715.11|714.61|714.91|714.41|715.11|714.61|714.91|714.41|0
1618537500000|2021-04-16 01:45:00|714.81|714.31|715.11|714.61|715.11|714.61|714.71|714.21|0
1618537800000|2021-04-16 01:50:00|715.21|714.71|715.11|714.61|715.21|714.71|714.91|714.41|0
1618538100000|2021-04-16 01:55:00|715.21|714.71|715.21|714.71|715.21|714.71|715.21|714.71|0
1618538400000|2021-04-16 02:00:00|715.11|714.61|715.01|714.51|715.11|714.61|714.91|714.41|0
1618538700000|2021-04-16 02:05:00|714.91|714.41|714.91|714.41|715.01|714.51|714.91|714.41|0
1618539000000|2021-04-16 02:10:00|715.01|714.51|715.21|714.71|715.21|714.71|714.91|714.41|0
1618539300000|2021-04-16 02:15:00|715.11|714.61|715.21|714.71|715.41|714.91|715.01|714.51|0
1618539600000|2021-04-16 02:20:00|715.31|714.81|715.31|714.81|715.41|714.91|715.21|714.71|0
1618539900000|2021-04-16 02:25:00|715.21|714.71|715.31|714.81|715.31|714.81|715.21|714.71|0
1618540200000|2021-04-16 02:30:00|715.21|714.71|715.31|714.81|715.31|714.81|715.21|714.71|0
1618540500000|2021-04-16 02:35:00|715.41|714.91|715.31|714.81|715.51|715.01|715.31|714.81|0
1618540800000|2021-04-16 02:40:00|715.21|714.71|715.21|714.71|715.21|714.71|715.21|714.71|0
1618541100000|2021-04-16 02:45:00|715.31|714.81|715.31|714.81|715.31|714.81|715.31|714.81|0
1618541400000|2021-04-16 02:50:00|715.21|714.71|715.31|714.81|715.31|714.81|715.21|714.71|0
1618542000000|2021-04-16 03:00:00|715.41|714.91|715.51|715.01|715.51|715.01|715.41|714.91|0
1618542600000|2021-04-16 03:10:00|715.41|714.91|715.31|714.81|715.51|715.01|715.31|714.81|0
1618542900000|2021-04-16 03:15:00|715.41|714.91|715.51|715.01|715.51|715.01|715.31|714.81|0
1618543500000|2021-04-16 03:25:00|715.61|715.11|715.51|715.01|715.71|715.21|715.51|715.01|0
1618543800000|2021-04-16 03:30:00|715.61|715.11|715.81|715.31|715.81|715.31|715.61|715.11|0
1618544100000|2021-04-16 03:35:00|715.71|715.21|715.71|715.21|715.81|715.31|715.71|715.21|0
1618544400000|2021-04-16 03:40:00|715.81|715.31|715.71|715.21|715.81|715.31|715.61|715.11|0
1618544700000|2021-04-16 03:45:00|715.61|715.11|715.51|715.01|715.71|715.21|715.51|715.01|0
1618545600000|2021-04-16 04:00:00|715.41|714.91|715.51|715.01|715.51|715.01|715.31|714.81|0
1618545900000|2021-04-16 04:05:00|715.41|714.91|715.51|715.01|715.51|715.01|715.31|714.81|0
1618546200000|2021-04-16 04:10:00|715.41|714.91|715.51|715.01|715.51|715.01|715.31|714.81|0
1618546500000|2021-04-16 04:15:00|715.41|714.91|715.51|715.01|715.51|715.01|715.31|714.81|0
1618547700000|2021-04-16 04:35:00|715.41|714.91|715.21|714.71|715.41|714.91|715.21|714.71|0
1618548000000|2021-04-16 04:40:00|715.31|714.81|715.41|714.91|715.41|714.91|715.31|714.81|0
1618548600000|2021-04-16 04:50:00|715.51|715.01|715.51|715.01|715.51|715.01|715.51|715.01|0
1618548900000|2021-04-16 04:55:00|715.61|715.11|715.71|715.21|715.71|715.21|715.61|715.11|0
1618549500000|2021-04-16 05:05:00|715.81|715.31|715.71|715.21|715.91|715.41|715.71|715.21|0
1618549800000|2021-04-16 05:10:00|715.61|715.11|715.71|715.21|715.71|715.21|715.51|715.01|0
1618550400000|2021-04-16 05:20:00|715.81|715.31|715.81|715.31|715.81|715.31|715.71|715.21|0
1618550700000|2021-04-16 05:25:00|715.71|715.21|715.71|715.21|715.71|715.21|715.71|715.21|0
1618551300000|2021-04-16 05:35:00|715.81|715.31|716.01|715.51|716.01|715.51|715.81|715.31|0
1618551600000|2021-04-16 05:40:00|716.11|715.61|716.11|715.61|716.11|715.61|716.11|715.61|0
1618551900000|2021-04-16 05:45:00|716.21|715.71|716.01|715.51|716.21|715.71|716.01|715.51|0
1618552200000|2021-04-16 05:50:00|716.11|715.61|716.31|715.81|716.31|715.81|716.11|715.61|0
1618552500000|2021-04-16 05:55:00|716.41|715.91|716.31|715.81|716.51|716.01|716.31|715.81|0
1618552800000|2021-04-16 06:00:00|715.31|715.01|715.21|714.91|715.71|715.41|714.91|714.61|87
1618553100000|2021-04-16 06:05:00|715.11|714.81|715.01|714.71|715.21|714.91|715.01|714.71|44
1618553400000|2021-04-16 06:10:00|714.91|714.61|714.81|714.51|715.01|714.71|714.81|714.51|45
1618553700000|2021-04-16 06:15:00|714.71|714.41|714.81|714.51|714.81|714.51|714.61|714.31|35
1618554000000|2021-04-16 06:20:00|714.71|714.41|714.81|714.51|714.91|714.61|714.61|714.31|25
1618554300000|2021-04-16 06:25:00|714.91|714.61|714.61|714.31|714.91|714.61|714.51|714.21|33
1618554600000|2021-04-16 06:30:00|714.51|714.21|714.71|714.41|714.71|714.41|714.51|714.21|52
1618554900000|2021-04-16 06:35:00|714.61|714.31|714.71|714.41|715.01|714.71|714.61|714.31|50
1618555200000|2021-04-16 06:40:00|714.61|714.31|714.81|714.51|714.81|714.51|714.61|714.31|17
1618555500000|2021-04-16 06:45:00|714.71|714.41|714.81|714.51|714.91|714.61|714.61|714.31|17
1618555800000|2021-04-16 06:50:00|714.91|714.61|714.81|714.51|714.91|714.61|714.71|714.41|13
1618556100000|2021-04-16 06:55:00|714.71|714.41|715.11|714.81|715.21|714.91|714.61|714.31|83
1618556400000|2021-04-16 07:00:00|715.01|714.91|714.41|714.31|715.31|715.21|713.51|713.41|530
1618556700000|2021-04-16 07:05:00|714.51|714.41|714.41|714.31|714.61|714.51|714.01|713.91|233
1618557000000|2021-04-16 07:10:00|714.31|714.21|714.11|714.01|714.51|714.41|713.91|713.81|221
1618557300000|2021-04-16 07:15:00|714.01|713.91|714.41|714.31|714.71|714.61|714.01|713.91|163
1618557600000|2021-04-16 07:20:00|714.51|714.41|715.21|715.11|715.21|715.11|714.31|714.21|145
1618557900000|2021-04-16 07:25:00|715.31|715.21|714.91|714.81|715.41|715.31|714.81|714.71|140
1618558200000|2021-04-16 07:30:00|714.81|714.71|714.51|714.41|714.91|714.81|714.31|714.21|166
1618558500000|2021-04-16 07:35:00|714.41|714.31|714.71|714.61|714.71|714.61|714.41|714.31|96
1618558800000|2021-04-16 07:40:00|714.8|714.7|714.4|714.3|714.9|714.8|714.3|714.2|186
1618559100000|2021-04-16 07:45:00|714.5|714.4|714.5|714.4|714.6|714.5|714.2|714.1|96
1618559400000|2021-04-16 07:50:00|714.4|714.3|713.7|713.6|714.4|714.3|713.5|713.4|148
1618559700000|2021-04-16 07:55:00|713.8|713.7|712.9|712.8|713.9|713.8|712.6|712.5|307
1618560000000|2021-04-16 08:00:00|712.8|712.7|713.2|713.1|713.4|713.3|712.8|712.7|209
1618560300000|2021-04-16 08:05:00|713.3|713.2|713.3|713.2|713.4|713.3|712.9|712.8|152
1618560600000|2021-04-16 08:10:00|713.2|713.1|713.7|713.6|713.8|713.7|713.2|713.1|142
1618560900000|2021-04-16 08:15:00|713.6|713.5|713.4|713.3|713.7|713.6|713.4|713.3|72
1618561200000|2021-04-16 08:20:00|713.5|713.4|713.1|713|713.5|713.4|713.1|713|126
1618561500000|2021-04-16 08:25:00|713|712.9|713|712.9|713.2|713.1|712.9|712.8|132
1618561800000|2021-04-16 08:30:00|712.9|712.8|712.8|712.7|713|712.9|712.6|712.5|114
1618562100000|2021-04-16 08:35:00|712.9|712.8|712.9|712.8|713|712.9|712.7|712.6|114
1618562400000|2021-04-16 08:40:00|712.8|712.7|712.8|712.7|713.1|713|712.7|712.6|85
1618562700000|2021-04-16 08:45:00|712.7|712.6|713|712.9|713|712.9|712.7|712.6|57
1618563000000|2021-04-16 08:50:00|712.9|712.8|713.2|713.1|713.2|713.1|712.8|712.7|68
1618563300000|2021-04-16 08:55:00|713.1|713|713.3|713.2|713.3|713.2|713|712.9|58
1618563600000|2021-04-16 09:00:00|713.2|713.1|713.5|713.4|713.5|713.4|713.2|713.1|86
1618563900000|2021-04-16 09:05:00|713.4|713.3|713.5|713.4|713.5|713.4|713.3|713.2|51
1618564200000|2021-04-16 09:10:00|713.4|713.3|714.3|714.2|714.3|714.2|713.3|713.2|206
1618564500000|2021-04-16 09:15:00|714.4|714.3|713.6|713.5|714.8|714.7|713.5|713.4|200
1618564800000|2021-04-16 09:20:00|713.5|713.4|713.9|713.8|713.9|713.8|713.4|713.3|114
1618565100000|2021-04-16 09:25:00|714|713.9|714.5|714.4|714.5|714.4|713.9|713.8|141
1618565400000|2021-04-16 09:30:00|714.4|714.3|714.7|714.6|714.9|714.8|714.4|714.3|217
1618565700000|2021-04-16 09:35:00|714.6|714.5|715.5|715.4|715.6|715.5|714.6|714.5|212
1618566000000|2021-04-16 09:40:00|715.6|715.5|715.6|715.5|715.9|715.8|715.2|715.1|443
1618566300000|2021-04-16 09:45:00|715.7|715.6|715.6|715.5|715.9|715.8|715.2|715.1|232
1618566600000|2021-04-16 09:50:00|715.7|715.6|715.1|715|716.1|716|715|714.9|419
1618566900000|2021-04-16 09:55:00|715.2|715.1|714.7|714.6|715.2|715.1|714.5|714.4|237
1618567200000|2021-04-16 10:00:00|714.8|714.7|714.6|714.5|714.8|714.7|714.5|714.4|228
1618567500000|2021-04-16 10:05:00|714.5|714.4|714.4|714.3|714.9|714.8|714.4|714.3|87
1618567800000|2021-04-16 10:10:00|714.5|714.4|714.5|714.4|714.6|714.5|714.3|714.2|55
1618568100000|2021-04-16 10:15:00|714.4|714.3|714.5|714.4|714.6|714.5|714.3|714.2|104
1618568400000|2021-04-16 10:20:00|714.6|714.5|714.6|714.5|714.7|714.6|714.5|714.4|77
1618568700000|2021-04-16 10:25:00|714.5|714.4|714.7|714.6|714.7|714.6|714.5|714.4|51
1618569000000|2021-04-16 10:30:00|714.6|714.5|714.5|714.4|714.8|714.7|714.4|714.3|144
1618569300000|2021-04-16 10:35:00|714.6|714.5|714.5|714.4|714.6|714.5|714.4|714.3|59
1618569600000|2021-04-16 10:40:00|714.4|714.3|714.2|714.1|714.5|714.4|714.2|714.1|128
1618569900000|2021-04-16 10:45:00|714.1|714|714.2|714.1|714.6|714.5|714.1|714|184
1618570200000|2021-04-16 10:50:00|714.1|714|714.1|714|714.2|714.1|714|713.9|85
1618570500000|2021-04-16 10:55:00|714|713.9|714.1|714|714.1|714|713.9|713.8|62
1618570800000|2021-04-16 11:00:00|714|713.9|713.8|713.7|714.1|714|713.7|713.6|120
1618571100000|2021-04-16 11:05:00|713.7|713.6|714.2|714.1|714.3|714.2|713.6|713.5|122
1618571400000|2021-04-16 11:10:00|714.1|714|714|713.9|714.2|714.1|713.9|713.8|48
1618571700000|2021-04-16 11:15:00|713.9|713.8|714.5|714.4|714.5|714.4|713.9|713.8|159
1618572000000|2021-04-16 11:20:00|714.6|714.5|714.4|714.3|714.7|714.6|714.4|714.3|112
1618572300000|2021-04-16 11:25:00|714.3|714.2|714.7|714.6|714.7|714.6|714.3|714.2|78
1618572600000|2021-04-16 11:30:00|714.6|714.5|714.8|714.7|714.9|714.8|714.6|714.5|119
1618572900000|2021-04-16 11:35:00|714.9|714.8|715.2|715.1|715.3|715.2|714.7|714.6|102
1618573200000|2021-04-16 11:40:00|715.3|715.2|715|714.9|715.3|715.2|714.9|714.8|88
1618573500000|2021-04-16 11:45:00|715.1|715|715.2|715.1|715.3|715.2|715|714.9|15
1618573800000|2021-04-16 11:50:00|715.3|715.2|715.3|715.2|715.5|715.4|715.3|715.2|101
1618574100000|2021-04-16 11:55:00|715.2|715.1|715.4|715.3|715.4|715.3|715.2|715.1|74
1618574400000|2021-04-16 12:00:00|715.3|715.2|715.4|715.3|715.5|715.4|715.3|715.2|104
1618574700000|2021-04-16 12:05:00|715.5|715.4|715.4|715.3|715.5|715.4|715.2|715.1|104
1618575000000|2021-04-16 12:10:00|715.3|715.2|715.7|715.6|715.8|715.7|715.3|715.2|92
1618575300000|2021-04-16 12:15:00|715.8|715.7|715.4|715.3|715.8|715.7|715.4|715.3|69
1618575600000|2021-04-16 12:20:00|715.3|715.2|715.5|715.4|715.6|715.5|715.3|715.2|78
1618575900000|2021-04-16 12:25:00|715.6|715.5|715.8|715.7|715.9|715.8|715.5|715.4|88
1618576200000|2021-04-16 12:30:00|715.7|715.6|715.5|715.4|715.8|715.7|715.4|715.3|201
1618576500000|2021-04-16 12:35:00|715.4|715.3|715.4|715.3|715.6|715.5|715.4|715.3|102
1618576800000|2021-04-16 12:40:00|715.5|715.4|715|714.9|715.5|715.4|714.9|714.8|94
1618577100000|2021-04-16 12:45:00|714.9|714.8|714.9|714.8|715|714.9|714.8|714.7|81
1618577400000|2021-04-16 12:50:00|715|714.9|715.1|715|715.2|715.1|714.9|714.8|85
1618577700000|2021-04-16 12:55:00|715.2|715.1|715.4|715.3|715.4|715.3|715.1|715|69
1618578000000|2021-04-16 13:00:00|715.5|715.4|715.3|715.2|715.5|715.4|715.3|715.2|57
1618578300000|2021-04-16 13:05:00|715.4|715.3|715.5|715.4|715.5|715.4|715.3|715.2|134
1618578600000|2021-04-16 13:10:00|715.4|715.3|715.3|715.2|715.6|715.5|715.3|715.2|138
1618578900000|2021-04-16 13:15:00|715.2|715.1|715.5|715.4|715.6|715.5|715.2|715.1|103
1618579200000|2021-04-16 13:20:00|715.6|715.5|715.3|715.2|715.6|715.5|715.3|715.2|63
1618579500000|2021-04-16 13:25:00|715.2|715.1|715.1|715|715.4|715.3|715.1|715|208
1618579800000|2021-04-16 13:30:00|715.2|715.1|715.7|715.6|715.8|715.7|715.1|715|639
1618580100000|2021-04-16 13:35:00|715.6|715.5|715.7|715.6|715.9|715.8|715.6|715.5|221
1618580400000|2021-04-16 13:40:00|715.6|715.5|715.7|715.6|715.7|715.6|715.3|715.2|503
1618580700000|2021-04-16 13:45:00|715.8|715.7|716|715.9|716|715.9|715.6|715.5|431
1618581000000|2021-04-16 13:50:00|715.9|715.8|715.5|715.4|716.1|716|715.5|715.4|378
1618581300000|2021-04-16 13:55:00|715.6|715.5|715.7|715.6|715.9|715.8|715.3|715.2|338
1618581600000|2021-04-16 14:00:00|715.6|715.5|715.8|715.7|715.8|715.7|714.9|714.8|291
1618581900000|2021-04-16 14:05:00|715.9|715.8|716.5|716.4|716.5|716.4|715.8|715.7|164
1618582200000|2021-04-16 14:10:00|716.45|716.35|716.45|716.35|716.85|716.75|716.35|716.25|323
1618582500000|2021-04-16 14:15:00|716.35|716.25|716.55|716.45|716.55|716.45|716.05|715.95|176
1618582800000|2021-04-16 14:20:00|716.45|716.35|716.35|716.25|716.65|716.55|716.25|716.15|136
1618583100000|2021-04-16 14:25:00|716.25|716.15|715.95|715.85|716.65|716.55|715.85|715.75|206
1618583400000|2021-04-16 14:30:00|716.05|715.95|715.95|715.85|716.45|716.35|715.85|715.75|171
1618583700000|2021-04-16 14:35:00|715.85|715.75|715.75|715.65|715.85|715.75|715.55|715.45|220
1618584000000|2021-04-16 14:40:00|715.85|715.75|715.75|715.65|715.85|715.75|715.55|715.45|102
1618584300000|2021-04-16 14:45:00|715.65|715.55|715.75|715.65|715.95|715.85|715.55|715.45|1087
1618584600000|2021-04-16 14:50:00|715.85|715.75|715.85|715.75|715.85|715.75|715.55|715.45|94
1618584900000|2021-04-16 14:55:00|715.95|715.85|715.75|715.65|716.15|716.05|715.75|715.65|67
1618585200000|2021-04-16 15:00:00|715.85|715.75|716.25|716.15|716.35|716.25|715.75|715.65|96
1618585500000|2021-04-16 15:05:00|716.15|716.05|716.45|716.35|716.55|716.45|716.15|716.05|77
1618585800000|2021-04-16 15:10:00|716.35|716.25|716.25|716.15|716.45|716.35|716.25|716.15|106
1618586100000|2021-04-16 15:15:00|716.35|716.25|716.25|716.15|716.55|716.45|716.15|716.05|186
1618586400000|2021-04-16 15:20:00|716.35|716.25|716.45|716.35|716.55|716.45|716.35|716.25|111
1618586700000|2021-04-16 15:25:00|716.35|716.25|716.35|716.25|716.55|716.45|716.15|716.05|276
1618587000000|2021-04-16 15:30:00|716.45|716.15|716.75|716.45|716.85|716.55|716.35|716.05|621
1618587300000|2021-04-16 15:35:00|716.65|716.35|717.15|716.85|717.25|716.95|716.65|716.35|268
1618587600000|2021-04-16 15:40:00|717.05|716.75|717.05|716.75|717.25|716.95|716.95|716.65|136
1618587900000|2021-04-16 15:45:00|717.15|716.85|717.25|716.95|717.25|716.95|716.95|716.65|30
1618588200000|2021-04-16 15:50:00|717.15|716.85|717.35|717.05|717.45|717.15|717.15|716.85|55
1618588500000|2021-04-16 15:55:00|717.45|717.15|717.35|717.05|717.45|717.15|717.15|716.85|32
1618588800000|2021-04-16 16:00:00|717.45|717.15|717.55|717.25|717.55|717.25|717.35|717.05|36
1618589100000|2021-04-16 16:05:00|717.45|717.15|717.35|717.05|717.55|717.25|717.25|716.95|27
1618589400000|2021-04-16 16:10:00|717.25|716.95|717.35|717.05|717.35|717.05|717.15|716.85|20
1618589700000|2021-04-16 16:15:00|717.45|717.15|717.55|717.25|717.55|717.25|717.45|717.15|20
1618590000000|2021-04-16 16:20:00|717.45|717.15|717.85|717.55|717.85|717.55|717.45|717.15|23
1618590300000|2021-04-16 16:25:00|717.75|717.45|717.85|717.55|717.85|717.55|717.55|717.25|44
1618590600000|2021-04-16 16:30:00|717.75|717.45|717.65|717.35|717.75|717.45|717.35|717.05|18
1618590900000|2021-04-16 16:35:00|717.55|717.25|717.45|717.15|717.55|717.25|717.35|717.05|29
1618591200000|2021-04-16 16:40:00|717.35|717.05|717.45|717.15|717.55|717.25|717.35|717.05|18
1618591500000|2021-04-16 16:45:00|717.55|717.25|717.65|717.35|717.65|717.35|717.25|716.95|16
1618591800000|2021-04-16 16:50:00|717.55|717.25|717.35|717.05|717.55|717.25|717.15|716.85|22
1618592100000|2021-04-16 16:55:00|717.25|716.95|717.45|717.15|717.55|717.25|717.25|716.95|13
1618592400000|2021-04-16 17:00:00|717.35|717.05|717.35|717.05|717.45|717.15|717.35|717.05|8
1618592700000|2021-04-16 17:05:00|717.25|716.95|717.45|717.15|717.55|717.25|717.25|716.95|6
1618593000000|2021-04-16 17:10:00|717.55|717.25|717.45|717.15|717.55|717.25|717.35|717.05|6
1618593300000|2021-04-16 17:15:00|717.35|717.05|717.45|717.15|717.45|717.15|717.35|717.05|19
1618593600000|2021-04-16 17:20:00|717.35|717.05|717.35|717.05|717.35|717.05|717.25|716.95|19
1618593900000|2021-04-16 17:25:00|717.45|717.15|717.45|717.15|717.55|717.25|717.35|717.05|6
1618594200000|2021-04-16 17:30:00|717.55|717.25|717.55|717.25|717.55|717.25|717.55|717.25|2
1618594500000|2021-04-16 17:35:00|717.45|717.15|717.65|717.35|717.75|717.45|717.45|717.15|24
1618594800000|2021-04-16 17:40:00|717.55|717.25|717.65|717.35|717.65|717.35|717.55|717.25|6
1618595100000|2021-04-16 17:45:00|717.75|717.45|717.75|717.45|717.85|717.55|717.65|717.35|5
1618595400000|2021-04-16 17:50:00|717.85|717.55|717.75|717.45|717.85|717.55|717.65|717.35|2
1618595700000|2021-04-16 17:55:00|717.65|717.35|717.65|717.35|717.75|717.45|717.65|717.35|6
1618596000000|2021-04-16 18:00:00|717.75|717.45|717.95|717.65|717.95|717.65|717.75|717.45|10
1618596300000|2021-04-16 18:05:00|718.05|717.75|718.05|717.75|718.15|717.85|717.95|717.65|11
1618596600000|2021-04-16 18:10:00|718.15|717.85|718.15|717.85|718.25|717.95|718.15|717.85|27
1618596900000|2021-04-16 18:15:00|718.25|717.95|718.35|718.05|718.35|718.05|718.25|717.95|22
1618597200000|2021-04-16 18:20:00|718.25|717.95|718.35|718.05|718.35|718.05|718.15|717.85|7
1618597500000|2021-04-16 18:25:00|718.25|717.95|718.35|718.05|718.35|718.05|718.25|717.95|5
1618597800000|2021-04-16 18:30:00|718.25|717.95|718.55|718.25|718.55|718.25|718.25|717.95|20
1618598100000|2021-04-16 18:35:00|||||||||16
1618598400000|2021-04-16 18:40:00|718.65|718.35|718.75|718.45|718.85|718.55|718.55|718.25|19
1618598700000|2021-04-16 18:45:00|718.65|718.35|718.85|718.55|718.85|718.55|718.65|718.35|36
1618599000000|2021-04-16 18:50:00|718.95|718.65|718.95|718.65|718.95|718.65|718.85|718.55|31
1618599300000|2021-04-16 18:55:00|718.85|718.55|718.95|718.65|718.95|718.65|718.85|718.55|14
1618599600000|2021-04-16 19:00:00|718.85|718.55|718.85|718.55|718.95|718.65|718.75|718.45|17
1618599900000|2021-04-16 19:05:00|718.75|718.45|718.85|718.55|718.85|718.55|718.75|718.45|19
1618600200000|2021-04-16 19:10:00|718.75|718.45|718.95|718.65|719.05|718.75|718.75|718.45|9
1618600500000|2021-04-16 19:15:00|718.85|718.55|719.05|718.75|719.05|718.75|718.85|718.55|7
1618600800000|2021-04-16 19:20:00|718.95|718.65|718.95|718.65|718.95|718.65|718.85|718.55|10
1618601100000|2021-04-16 19:25:00|719.05|718.75|719.05|718.75|719.05|718.75|718.95|718.65|5
1618601400000|2021-04-16 19:30:00|718.95|718.65|718.95|718.65|719.05|718.75|718.95|718.65|14
1618601700000|2021-04-16 19:35:00|719.05|718.75|719.05|718.75|719.05|718.75|718.95|718.65|2
1618602000000|2021-04-16 19:40:00|718.95|718.65|719.05|718.75|719.05|718.75|718.95|718.65|29
1618602300000|2021-04-16 19:45:00|718.95|718.65|718.95|718.65|719.05|718.75|718.75|718.45|35
1618602600000|2021-04-16 19:50:00|719.05|718.75|718.85|718.55|719.15|718.85|718.75|718.45|76
1618602900000|2021-04-16 19:55:00|718.95|718.65|718.95|718.65|719.15|718.85|718.75|718.45|56
1618603200000|2021-04-16 20:00:00|718.35|718.05|719.05|718.55|719.45|718.95|718.35|718.05|0
1618603500000|2021-04-16 20:05:00|718.95|718.45|718.85|718.35|719.05|718.55|718.85|718.35|0
1618603800000|2021-04-16 20:10:00|718.95|718.45|718.75|718.25|719.05|718.55|718.65|718.15|0
1618604100000|2021-04-16 20:15:00|718.65|718.15|718.75|718.25|718.75|718.25|718.65|718.15|0
1618604400000|2021-04-16 20:20:00|718.65|718.15|718.75|718.25|718.75|718.25|718.65|718.15|0
1618604700000|2021-04-16 20:25:00|718.85|718.35|718.85|718.35|718.85|718.35|718.75|718.25|0
1618605000000|2021-04-16 20:30:00|718.75|718.25|718.85|718.35|718.95|718.45|718.75|718.25|0
1618605300000|2021-04-16 20:35:00|718.95|718.45|718.85|718.35|718.95|718.45|718.75|718.25|0
1618605600000|2021-04-16 20:40:00|718.75|718.25|718.85|718.35|718.85|718.35|718.65|718.15|0
1618605900000|2021-04-16 20:45:00|718.75|718.25|718.75|718.25|718.85|718.35|718.65|718.15|0
1618606200000|2021-04-16 20:50:00|718.65|718.15|718.65|718.15|718.75|718.25|718.65|718.15|0
1618606500000|2021-04-16 20:55:00|718.75|718.25|718.75|718.25|718.85|718.35|718.65|718.15|0
1618783200000|2021-04-18 22:00:00|717.75|717.25|717.95|717.45|718.05|717.55|717.65|717.15|0
1618783500000|2021-04-18 22:05:00|717.85|717.35|717.85|717.35|717.95|717.45|717.75|717.25|0
1618783800000|2021-04-18 22:10:00|717.75|717.25|717.75|717.25|717.85|717.35|717.75|717.25|0
1618784400000|2021-04-18 22:20:00|717.85|717.35|717.85|717.35|717.95|717.45|717.75|717.25|0
1618784700000|2021-04-18 22:25:00|717.95|717.45|717.95|717.45|717.95|717.45|717.85|717.35|0
1618785600000|2021-04-18 22:40:00|718.05|717.55|718.05|717.55|718.05|717.55|718.05|717.55|0
1618785900000|2021-04-18 22:45:00|717.95|717.45|718.05|717.55|718.05|717.55|717.95|717.45|0
1618786200000|2021-04-18 22:50:00|717.95|717.45|718.05|717.55|718.05|717.55|717.95|717.45|0
1618786500000|2021-04-18 22:55:00|718.15|717.65|718.15|717.65|718.15|717.65|718.05|717.55|0
1618786800000|2021-04-18 23:00:00|718.05|717.55|718.05|717.55|718.15|717.65|718.05|717.55|0
1618787100000|2021-04-18 23:05:00|718.15|717.65|718.15|717.65|718.15|717.65|718.05|717.55|0
1618787700000|2021-04-18 23:15:00|718.05|717.55|718.05|717.55|718.05|717.55|718.05|717.55|0
1618788000000|2021-04-18 23:20:00|718.15|717.65|718.05|717.55|718.15|717.65|718.05|717.55|0
1618788600000|2021-04-18 23:30:00|717.95|717.45|718.05|717.55|718.05|717.55|717.95|717.45|0
1618788900000|2021-04-18 23:35:00|717.95|717.45|717.95|717.45|718.05|717.55|717.95|717.45|0
1618789200000|2021-04-18 23:40:00|717.85|717.35|717.85|717.35|717.95|717.45|717.85|717.35|0
1618789500000|2021-04-18 23:45:00|717.95|717.45|717.95|717.45|717.95|717.45|717.95|717.45|0
1618789800000|2021-04-18 23:50:00|717.85|717.35|717.75|717.25|717.85|717.35|717.75|717.25|0
1618790100000|2021-04-18 23:55:00|717.65|717.15|717.55|717.05|717.65|717.15|717.55|717.05|0
1618790400000|2021-04-19 00:00:00|717.65|717.15|717.55|717.05|717.65|717.15|717.45|716.95|0
1618790700000|2021-04-19 00:05:00|717.45|716.95|717.25|716.75|717.45|716.95|717.05|716.55|0
1618791000000|2021-04-19 00:10:00|717.35|716.85|717.45|716.95|717.55|717.05|717.25|716.75|0
1618791300000|2021-04-19 00:15:00|717.35|716.85|717.55|717.05|717.65|717.15|717.25|716.75|0
1618791600000|2021-04-19 00:20:00|717.45|716.95|717.35|716.85|717.55|717.05|717.25|716.75|0
1618791900000|2021-04-19 00:25:00|717.45|716.95|717.35|716.85|717.55|717.05|717.35|716.85|0
1618792200000|2021-04-19 00:30:00|717.25|716.75|717.65|717.15|717.85|717.35|717.15|716.65|0
1618792500000|2021-04-19 00:35:00|717.55|717.05|717.85|717.35|717.85|717.35|717.55|717.05|0
1618792800000|2021-04-19 00:40:00|717.75|717.25|717.65|717.15|717.85|717.35|717.65|717.15|0
1618793100000|2021-04-19 00:45:00|717.85|717.35|717.95|717.45|717.95|717.45|717.85|717.35|0
1618793400000|2021-04-19 00:50:00|718.15|717.65|718.05|717.55|718.15|717.65|717.85|717.35|0
1618793700000|2021-04-19 00:55:00|717.95|717.45|717.85|717.35|717.95|717.45|717.65|717.15|0
1618794000000|2021-04-19 01:00:00|717.75|717.25|717.65|717.15|717.85|717.35|717.65|717.15|0
1618794300000|2021-04-19 01:05:00|717.75|717.25|717.85|717.35|717.85|717.35|717.75|717.25|0
1618794600000|2021-04-19 01:10:00|717.75|717.25|717.95|717.45|717.95|717.45|717.65|717.15|0
1618794900000|2021-04-19 01:15:00|718.05|717.55|717.95|717.45|718.15|717.65|717.85|717.35|0
1618795200000|2021-04-19 01:20:00|717.85|717.35|717.55|717.05|717.95|717.45|717.55|717.05|0
1618795500000|2021-04-19 01:25:00|717.65|717.15|717.65|717.15|717.65|717.15|717.55|717.05|0
1618795800000|2021-04-19 01:30:00|717.55|717.05|717.55|717.05|717.65|717.15|717.35|716.85|0
1618796100000|2021-04-19 01:35:00|717.45|716.95|717.85|717.35|717.85|717.35|717.35|716.85|0
1618796400000|2021-04-19 01:40:00|717.95|717.45|718.05|717.55|718.05|717.55|717.85|717.35|0
1618796700000|2021-04-19 01:45:00|717.95|717.45|718.15|717.65|718.15|717.65|717.85|717.35|0
1618797000000|2021-04-19 01:50:00|718.25|717.75|718.35|717.85|718.35|717.85|718.15|717.65|0
1618797300000|2021-04-19 01:55:00|718.25|717.75|718.15|717.65|718.35|717.85|718.15|717.65|0
1618797600000|2021-04-19 02:00:00|718.05|717.55|718.35|717.85|718.35|717.85|718.05|717.55|0
1618797900000|2021-04-19 02:05:00|718.45|717.95|718.35|717.85|718.45|717.95|718.35|717.85|0
1618798200000|2021-04-19 02:10:00|718.45|717.95|718.45|717.95|718.45|717.95|718.45|717.95|0
1618798500000|2021-04-19 02:15:00|718.55|718.05|718.45|717.95|718.55|718.05|718.45|717.95|0
1618798800000|2021-04-19 02:20:00|718.35|717.85|718.65|718.15|718.65|718.15|718.35|717.85|0
1618799100000|2021-04-19 02:25:00|718.55|718.05|718.55|718.05|718.65|718.15|718.45|717.95|0
1618799400000|2021-04-19 02:30:00|718.45|717.95|718.45|717.95|718.55|718.05|718.45|717.95|0
1618799700000|2021-04-19 02:35:00|718.35|717.85|718.35|717.85|718.35|717.85|718.35|717.85|0
1618800300000|2021-04-19 02:45:00|718.25|717.75|718.25|717.75|718.35|717.85|718.15|717.65|0
1618800600000|2021-04-19 02:50:00|718.35|717.85|718.35|717.85|718.35|717.85|718.25|717.75|0
1618800900000|2021-04-19 02:55:00|718.15|717.65|718.15|717.65|718.15|717.65|718.05|717.55|0
1618801200000|2021-04-19 03:00:00|718.25|717.75|718.35|717.85|718.35|717.85|718.25|717.75|0
1618801800000|2021-04-19 03:10:00|718.55|718.05|718.55|718.05|718.55|718.05|718.55|718.05|0
1618802100000|2021-04-19 03:15:00|718.65|718.15|718.75|718.25|718.85|718.35|718.65|718.15|0
1618802400000|2021-04-19 03:20:00|718.85|718.35|718.85|718.35|718.85|718.35|718.65|718.15|0
1618802700000|2021-04-19 03:25:00|718.75|718.25|718.65|718.15|718.75|718.25|718.65|718.15|0
1618803000000|2021-04-19 03:30:00|718.55|718.05|718.65|718.15|718.65|718.15|718.55|718.05|0
1618803300000|2021-04-19 03:35:00|718.55|718.05|718.65|718.15|718.85|718.35|718.55|718.05|0
1618803600000|2021-04-19 03:40:00|718.55|718.05|718.55|718.05|718.55|718.05|718.55|718.05|0
1618803900000|2021-04-19 03:45:00|718.45|717.95|718.55|718.05|718.55|718.05|718.35|717.85|0
1618804200000|2021-04-19 03:50:00|718.45|717.95|718.35|717.85|718.55|718.05|718.35|717.85|0
1618806000000|2021-04-19 04:20:00|718.45|717.95|718.35|717.85|718.55|718.05|718.35|717.85|0
1618806300000|2021-04-19 04:25:00|718.45|717.95|718.55|718.05|718.55|718.05|718.45|717.95|0
1618806600000|2021-04-19 04:30:00|718.65|718.15|718.65|718.15|718.65|718.15|718.55|718.05|0
1618806900000|2021-04-19 04:35:00|718.55|718.05|718.55|718.05|718.65|718.15|718.45|717.95|0
1618808100000|2021-04-19 04:55:00|718.45|717.95|718.55|718.05|718.55|718.05|718.35|717.85|0
1618808400000|2021-04-19 05:00:00|718.45|717.95|718.55|718.05|718.65|718.15|718.35|717.85|0
1618808700000|2021-04-19 05:05:00|718.45|717.95|718.05|717.55|718.45|717.95|718.05|717.55|0
1618809000000|2021-04-19 05:10:00|717.95|717.45|717.85|717.35|717.95|717.45|717.85|717.35|0
1618809300000|2021-04-19 05:15:00|717.95|717.45|717.85|717.35|717.95|717.45|717.85|717.35|0
1618809600000|2021-04-19 05:20:00|717.75|717.25|717.75|717.25|717.85|717.35|717.75|717.25|0
1618809900000|2021-04-19 05:25:00|717.85|717.35|718.05|717.55|718.05|717.55|717.85|717.35|0
1618810200000|2021-04-19 05:30:00|717.95|717.45|717.85|717.35|717.95|717.45|717.85|717.35|0
1618810500000|2021-04-19 05:35:00|717.95|717.45|718.05|717.55|718.05|717.55|717.85|717.35|0
1618810800000|2021-04-19 05:40:00|718.15|717.65|718.25|717.75|718.25|717.75|718.15|717.65|0
1618811100000|2021-04-19 05:45:00|718.15|717.65|718.05|717.55|718.25|717.75|718.05|717.55|0
1618811400000|2021-04-19 05:50:00|717.95|717.45|717.95|717.45|717.95|717.45|717.95|717.45|0
1618811700000|2021-04-19 05:55:00|718.05|717.55|717.95|717.45|718.05|717.55|717.95|717.45|0
1618812000000|2021-04-19 06:00:00|717.75|717.05|717.45|717.15|717.95|717.65|717.25|716.95|94
1618812300000|2021-04-19 06:05:00|717.35|717.05|717.55|717.25|717.55|717.25|717.15|716.85|49
1618812600000|2021-04-19 06:10:00|717.45|717.15|717.65|717.35|717.75|717.45|717.45|717.15|34
1618812900000|2021-04-19 06:15:00|717.75|717.45|717.95|717.65|717.95|717.65|717.65|717.35|24
1618813200000|2021-04-19 06:20:00|717.85|717.55|717.75|717.45|717.95|717.65|717.65|717.35|30
1618813500000|2021-04-19 06:25:00|717.65|717.35|717.65|717.35|717.65|717.35|717.55|717.25|15
1618813800000|2021-04-19 06:30:00|717.55|717.25|717.05|716.75|717.55|717.25|716.95|716.65|57
1618814100000|2021-04-19 06:35:00|716.95|716.65|716.65|716.35|717.05|716.75|716.45|716.15|108
1618814400000|2021-04-19 06:40:00|716.55|716.25|716.35|716.05|716.65|716.35|716.15|715.85|52
1618814700000|2021-04-19 06:45:00|716.45|716.15|716.45|716.15|716.65|716.35|716.35|716.05|28
1618815000000|2021-04-19 06:50:00|716.35|716.05|716.05|715.75|716.45|716.15|716.05|715.75|38
1618815300000|2021-04-19 06:55:00|716.15|715.85|716.65|716.35|716.65|716.35|716.15|715.85|102
1618815600000|2021-04-19 07:00:00|716.75|716.45|716.95|716.85|717.45|717.35|716.25|716.15|555
1618815900000|2021-04-19 07:05:00|717.05|716.95|717.25|717.15|717.65|717.55|716.55|716.45|246
1618816200000|2021-04-19 07:10:00|717.35|717.25|718.15|718.05|718.15|718.05|717.15|717.05|232
1618816500000|2021-04-19 07:15:00|718.25|718.15|718.15|718.05|718.55|718.45|717.95|717.85|263
1618816800000|2021-04-19 07:20:00|718.05|717.95|717.75|717.65|718.05|717.95|717.35|717.25|172
1618817100000|2021-04-19 07:25:00|717.65|717.55|717.25|717.15|717.95|717.85|717.15|717.05|164
1618817400000|2021-04-19 07:30:00|717.15|717.05|717.35|717.25|717.45|717.35|717.05|716.95|99
1618817700000|2021-04-19 07:35:00|717.25|717.15|717.55|717.45|717.55|717.45|717.05|716.95|94
1618818000000|2021-04-19 07:40:00|717.63|717.53|717.13|717.03|717.63|717.53|716.83|716.73|154
1618818300000|2021-04-19 07:45:00|717.03|716.93|716.83|716.73|717.13|717.03|716.63|716.53|142
1618818600000|2021-04-19 07:50:00|716.93|716.83|716.83|716.73|716.93|716.83|716.63|716.53|103
1618818900000|2021-04-19 07:55:00|716.73|716.63|716.63|716.53|717.03|716.93|716.53|716.43|86
1618819200000|2021-04-19 08:00:00|716.73|716.63|716.63|716.53|716.83|716.73|716.53|716.43|144
1618819500000|2021-04-19 08:05:00|716.73|716.63|716.83|716.73|717.03|716.93|716.53|716.43|183
1618819800000|2021-04-19 08:10:00|716.73|716.63|716.53|716.43|716.83|716.73|716.43|716.33|154
1618820100000|2021-04-19 08:15:00|716.43|716.33|716.33|716.23|716.53|716.43|716.03|715.93|136
1618820400000|2021-04-19 08:20:00|716.23|716.13|716.73|716.63|716.73|716.63|716.13|716.03|63
1618820700000|2021-04-19 08:25:00|716.63|716.53|716.53|716.43|716.73|716.63|716.43|716.33|53
1618821000000|2021-04-19 08:30:00|716.43|716.33|716.23|716.13|716.43|716.33|716.03|715.93|113
1618821300000|2021-04-19 08:35:00|716.13|716.03|716.43|716.33|716.43|716.33|716.03|715.93|95
1618821600000|2021-04-19 08:40:00|716.53|716.43|716.63|716.53|716.83|716.73|716.43|716.33|74
1618821900000|2021-04-19 08:45:00|716.73|716.63|717.03|716.93|717.13|717.03|716.63|716.53|97
1618822200000|2021-04-19 08:50:00|716.93|716.83|717.03|716.93|717.03|716.93|716.83|716.73|66
1618822500000|2021-04-19 08:55:00|716.93|716.83|716.73|716.63|717.03|716.93|716.53|716.43|37
1618822800000|2021-04-19 09:00:00|716.63|716.53|716.33|716.23|716.73|716.63|716.23|716.13|81
1618823100000|2021-04-19 09:05:00|716.23|716.13|715.73|715.63|716.33|716.23|715.73|715.63|128
1618823400000|2021-04-19 09:10:00|715.83|715.73|716.03|715.93|716.03|715.93|715.83|715.73|103
1618823700000|2021-04-19 09:15:00|715.93|715.83|716.23|716.13|716.33|716.23|715.93|715.83|59
1618824000000|2021-04-19 09:20:00|716.33|716.23|716.23|716.13|716.33|716.23|715.93|715.83|48
1618824300000|2021-04-19 09:25:00|716.33|716.23|716.13|716.03|716.33|716.23|715.93|715.83|47
1618824600000|2021-04-19 09:30:00|716.23|716.13|716.23|716.13|716.33|716.23|716.13|716.03|50
1618824900000|2021-04-19 09:35:00|716.13|716.03|715.63|715.53|716.23|716.13|715.53|715.43|67
1618825200000|2021-04-19 09:40:00|715.73|715.63|715.63|715.53|715.83|715.73|715.43|715.33|78
1618825500000|2021-04-19 09:45:00|715.53|715.43|715.53|715.43|715.73|715.63|715.43|715.33|109
1618825800000|2021-04-19 09:50:00|715.63|715.53|715.83|715.73|715.83|715.73|715.53|715.43|60
1618826100000|2021-04-19 09:55:00|715.73|715.63|716.03|715.93|716.03|715.93|715.63|715.53|82
1618826400000|2021-04-19 10:00:00|715.93|715.83|716.03|715.93|716.23|716.13|715.93|715.83|59
1618826700000|2021-04-19 10:05:00|716.13|716.03|716.43|716.33|716.43|716.33|715.83|715.73|70
1618827000000|2021-04-19 10:10:00|716.33|716.23|716.53|716.43|716.53|716.43|716.33|716.23|66
1618827300000|2021-04-19 10:15:00|716.43|716.33|716.83|716.73|716.93|716.83|716.43|716.33|48
1618827600000|2021-04-19 10:20:00|716.93|716.83|716.73|716.63|716.93|716.83|716.53|716.43|86
1618827900000|2021-04-19 10:25:00|716.63|716.53|716.73|716.63|716.83|716.73|716.43|716.33|50
1618828200000|2021-04-19 10:30:00|716.83|716.73|716.63|716.53|716.83|716.73|716.43|716.33|70
1618828500000|2021-04-19 10:35:00|716.53|716.43|716.23|716.13|716.53|716.43|716.13|716.03|45
1618828800000|2021-04-19 10:40:00|716.13|716.03|714.93|714.83|716.13|716.03|714.83|714.73|199
1618829100000|2021-04-19 10:45:00|714.83|714.73|715.23|715.13|715.23|715.13|714.83|714.73|127
1618829400000|2021-04-19 10:50:00|715.13|715.03|715.63|715.53|715.63|715.53|715.13|715.03|83
1618829700000|2021-04-19 10:55:00|715.73|715.63|715.83|715.73|715.83|715.73|715.53|715.43|55
1618830000000|2021-04-19 11:00:00|715.93|715.83|715.83|715.73|715.93|715.83|715.23|715.13|100
1618830300000|2021-04-19 11:05:00|715.73|715.63|716.23|716.13|716.23|716.13|715.73|715.63|57
1618830600000|2021-04-19 11:10:00|716.13|716.03|716.53|716.43|716.63|716.53|716.03|715.93|77
1618830900000|2021-04-19 11:15:00|716.63|716.53|716.43|716.33|716.63|716.53|716.43|716.33|106
1618831200000|2021-04-19 11:20:00|716.53|716.43|715.93|715.83|716.53|716.43|715.93|715.83|47
1618831500000|2021-04-19 11:25:00|716.03|715.93|715.73|715.63|716.13|716.03|715.63|715.53|37
1618831800000|2021-04-19 11:30:00|715.63|715.53|716.03|715.93|716.13|716.03|715.63|715.53|47
1618832100000|2021-04-19 11:35:00|715.93|715.83|715.93|715.83|716.13|716.03|715.93|715.83|34
1618832400000|2021-04-19 11:40:00|715.99|715.89|715.49|715.39|715.99|715.89|715.49|715.39|53
1618832700000|2021-04-19 11:45:00|715.59|715.49|715.59|715.49|715.79|715.69|715.29|715.19|56
1618833000000|2021-04-19 11:50:00|715.49|715.39|715.29|715.19|715.49|715.39|715.19|715.09|44
1618833300000|2021-04-19 11:55:00|715.39|715.29|715.39|715.29|715.59|715.49|715.09|714.99|62
1618833600000|2021-04-19 12:00:00|715.49|715.39|715.29|715.19|715.49|715.39|715.29|715.19|77
1618833900000|2021-04-19 12:05:00|715.19|715.09|715.19|715.09|715.29|715.19|715.09|714.99|98
1618834200000|2021-04-19 12:10:00|715.09|714.99|714.79|714.69|715.09|714.99|714.69|714.59|88
1618834500000|2021-04-19 12:15:00|714.69|714.59|714.59|714.49|714.79|714.69|714.29|714.19|225
1618834800000|2021-04-19 12:20:00|714.49|714.39|714.49|714.39|714.59|714.49|713.99|713.89|199
1618835100000|2021-04-19 12:25:00|714.59|714.49|714.29|714.19|714.59|714.49|714.09|713.99|56
1618835400000|2021-04-19 12:30:00|714.19|714.09|714.29|714.19|714.49|714.39|713.99|713.89|97
1618835700000|2021-04-19 12:35:00|714.39|714.29|714.49|714.39|714.69|714.59|714.29|714.19|67
1618836000000|2021-04-19 12:40:00|714.59|714.49|714.69|714.59|714.79|714.69|714.49|714.39|56
1618836300000|2021-04-19 12:45:00|714.59|714.49|714.69|714.59|714.79|714.69|714.59|714.49|54
1618836600000|2021-04-19 12:50:00|714.79|714.69|714.79|714.69|714.89|714.79|714.69|714.59|41
1618836900000|2021-04-19 12:55:00|714.69|714.59|714.69|714.59|714.79|714.69|714.59|714.49|32
1618837200000|2021-04-19 13:00:00|714.59|714.49|714.69|714.59|714.89|714.79|714.59|714.49|82
1618837500000|2021-04-19 13:05:00|714.79|714.69|714.69|714.59|714.79|714.69|714.69|714.59|57
1618837800000|2021-04-19 13:10:00|714.59|714.49|714.39|714.29|714.69|714.59|714.39|714.29|79
1618838100000|2021-04-19 13:15:00|714.29|714.19|714.19|714.09|714.49|714.39|713.79|713.69|88
1618838400000|2021-04-19 13:20:00|714.09|713.99|714.09|713.99|714.19|714.09|713.89|713.79|46
1618838700000|2021-04-19 13:25:00|714.19|714.09|714.39|714.29|714.39|714.29|714.09|713.99|100
1618839000000|2021-04-19 13:30:00|714.49|714.39|714.29|714.19|714.79|714.69|714.29|714.19|233
1618839300000|2021-04-19 13:35:00|714.39|714.29|714.59|714.49|714.89|714.79|714.19|714.09|146
1618839600000|2021-04-19 13:40:00|714.69|714.59|714.69|714.59|714.89|714.79|714.49|714.39|143
1618839900000|2021-04-19 13:45:00|714.79|714.69|714.69|714.59|714.99|714.89|714.59|714.49|131
1618840200000|2021-04-19 13:50:00|714.79|714.69|714.89|714.79|714.89|714.79|714.49|714.39|106
1618840500000|2021-04-19 13:55:00|714.79|714.69|714.89|714.79|715.19|715.09|714.69|714.59|151
1618840800000|2021-04-19 14:00:00|714.79|714.69|713.39|713.29|714.89|714.79|713.39|713.29|225
1618841100000|2021-04-19 14:05:00|713.49|713.39|712.99|712.89|713.49|713.39|712.39|712.29|316
1618841400000|2021-04-19 14:10:00|713|712.9|713|712.9|713|712.9|712.4|712.3|214
1618841700000|2021-04-19 14:15:00|712.9|712.8|713.1|713|713.2|713.1|712.6|712.5|184
1618842000000|2021-04-19 14:20:00|713|712.9|713|712.9|713.2|713.1|712.7|712.6|134
1618842300000|2021-04-19 14:25:00|712.9|712.8|712.7|712.6|712.9|712.8|712.3|712.2|79
1618842600000|2021-04-19 14:30:00|712.6|712.5|712.4|712.3|712.9|712.8|712.4|712.3|149
1618842900000|2021-04-19 14:35:00|712.3|712.2|712.5|712.4|712.8|712.7|712.3|712.2|96
1618843200000|2021-04-19 14:40:00|712.4|712.3|711.8|711.7|712.6|712.5|711.6|711.5|191
1618843500000|2021-04-19 14:45:00|711.7|711.6|711.3|711.2|711.7|711.6|710.6|710.5|294
1618843800000|2021-04-19 14:50:00|711.2|711.1|712.2|712.1|712.2|712.1|711|710.9|166
1618844100000|2021-04-19 14:55:00|712.1|712|712.4|712.3|712.5|712.4|712.1|712|142
1618844400000|2021-04-19 15:00:00|712.5|712.4|712|711.9|712.5|712.4|712|711.9|162
1618844700000|2021-04-19 15:05:00|711.9|711.8|711.9|711.8|712.2|712.1|711.7|711.6|152
1618845000000|2021-04-19 15:10:00|711.8|711.7|711.7|711.6|711.8|711.7|711.4|711.3|195
1618845300000|2021-04-19 15:15:00|711.6|711.5|712.1|712|712.1|712|711.6|711.5|229
1618845600000|2021-04-19 15:20:00|712|711.9|712.3|712.2|712.4|712.3|712|711.9|183
1618845900000|2021-04-19 15:25:00|712.2|712.1|712.8|712.7|712.8|712.7|712.1|712|279
1618846200000|2021-04-19 15:30:00|712.9|712.6|711.9|711.6|713|712.7|711.6|711.3|528
1618846500000|2021-04-19 15:35:00|712|711.7|711.1|710.8|712|711.7|710.9|710.6|433
1618846800000|2021-04-19 15:40:00|711.2|710.9|710.4|710.1|711.3|711|710.4|710.1|125
1618847100000|2021-04-19 15:45:00|710.3|710|710.8|710.5|710.9|710.6|710|709.7|123
1618847400000|2021-04-19 15:50:00|710.7|710.4|711.4|711.1|711.5|711.2|710.7|710.4|52
1618847700000|2021-04-19 15:55:00|711.3|711|710.6|710.3|711.3|711|710.4|710.1|88
1618848000000|2021-04-19 16:00:00|710.5|710.2|710|709.7|710.8|710.5|709.8|709.5|97
1618848300000|2021-04-19 16:05:00|709.9|709.6|710.5|710.2|710.5|710.2|709.5|709.2|59
1618848600000|2021-04-19 16:10:00|710.6|710.3|710.9|710.6|711|710.7|710.6|710.3|83
1618848900000|2021-04-19 16:15:00|710.8|710.5|711.3|711|711.5|711.2|710.8|710.5|50
1618849200000|2021-04-19 16:20:00|711.4|711.1|711|710.7|711.4|711.1|711|710.7|48
1618849500000|2021-04-19 16:25:00|710.9|710.6|710.4|710.1|711|710.7|709.7|709.4|46
1618849800000|2021-04-19 16:30:00|710.5|710.2|709.7|709.4|710.6|710.3|709.5|709.2|53
1618850100000|2021-04-19 16:35:00|709.6|709.3|709.5|709.2|710|709.7|709.4|709.1|16
1618850400000|2021-04-19 16:40:00|709.4|709.1|709.2|708.9|709.5|709.2|708.9|708.6|67
1618850700000|2021-04-19 16:45:00|709.1|708.8|709.6|709.3|709.7|709.4|708.7|708.4|50
1618851000000|2021-04-19 16:50:00|709.5|709.2|709.5|709.2|710|709.7|709.3|709|21
1618851300000|2021-04-19 16:55:00|709.6|709.3|709.3|709|709.6|709.3|709.2|708.9|9
1618851600000|2021-04-19 17:00:00|709.4|709.1|709.9|709.6|709.9|709.6|709.1|708.8|15
1618851900000|2021-04-19 17:05:00|709.8|709.5|709.7|709.4|710|709.7|709.6|709.3|9
1618852200000|2021-04-19 17:10:00|709.6|709.3|710.1|709.8|710.1|709.8|709.6|709.3|35
1618852500000|2021-04-19 17:15:00|710.2|709.9|710|709.7|710.2|709.9|710|709.7|7
1618852800000|2021-04-19 17:20:00|710.1|709.8|710|709.7|710.1|709.8|709.9|709.6|18
1618853100000|2021-04-19 17:25:00|710.1|709.8|710|709.7|710.1|709.8|709.8|709.5|12
1618853400000|2021-04-19 17:30:00|710.1|709.8|710.1|709.8|710.1|709.8|709.7|709.4|20
1618853700000|2021-04-19 17:35:00|710|709.7|710.5|710.2|710.6|710.3|710|709.7|19
1618854000000|2021-04-19 17:40:00|710.6|710.3|710.2|709.9|710.6|710.3|710.2|709.9|21
1618854300000|2021-04-19 17:45:00|710.1|709.8|710.1|709.8|710.3|710|709.9|709.6|12
1618854600000|2021-04-19 17:50:00|710.2|709.9|709.8|709.5|710.2|709.9|709.7|709.4|16
1618854900000|2021-04-19 17:55:00|709.9|709.6|710|709.7|710.1|709.8|709.8|709.5|4
1618855200000|2021-04-19 18:00:00|709.9|709.6|710.1|709.8|710.1|709.8|709.8|709.5|9
1618855500000|2021-04-19 18:05:00|710.2|709.9|709.7|709.4|710.3|710|709.7|709.4|2
1618855800000|2021-04-19 18:10:00|709.8|709.5|709.8|709.5|709.9|709.6|709.7|709.4|1
1618856100000|2021-04-19 18:15:00|709.9|709.6|710|709.7|710|709.7|709.9|709.6|2
1618856400000|2021-04-19 18:20:00|710.1|709.8|710.3|710|710.4|710.1|709.9|709.6|2
1618856700000|2021-04-19 18:25:00|710.2|709.9|710.2|709.9|710.3|710|710.2|709.9|2
1618857000000|2021-04-19 18:30:00|710.3|710|710.2|709.9|710.3|710|710.1|709.8|5
1618857300000|2021-04-19 18:35:00|710.1|709.8|709.6|709.3|710.2|709.9|709.4|709.1|22
1618857600000|2021-04-19 18:40:00|709.7|709.4|710|709.7|710.2|709.9|709.6|709.3|19
1618857900000|2021-04-19 18:45:00|709.9|709.6|710.4|710.1|710.4|710.1|709.8|709.5|9
1618858200000|2021-04-19 18:50:00|710.5|710.2|710.4|710.1|710.6|710.3|710.4|710.1|4
1618858500000|2021-04-19 18:55:00|710.5|710.2|710.5|710.2|710.6|710.3|710.4|710.1|2
1618858800000|2021-04-19 19:00:00|710.4|710.1|710.3|710|710.5|710.2|710.3|710|15
1618859100000|2021-04-19 19:05:00|710.4|710.1|710.5|710.2|710.6|710.3|710.4|710.1|19
1618859400000|2021-04-19 19:10:00|710.6|710.3|710.2|709.9|710.7|710.4|710.1|709.8|23
1618859700000|2021-04-19 19:15:00|710.3|710|709.9|709.6|710.3|710|709.8|709.5|27
1618860000000|2021-04-19 19:20:00|710|709.7|709.9|709.6|710.1|709.8|709.7|709.4|14
1618860300000|2021-04-19 19:25:00|709.8|709.5|709.9|709.6|710|709.7|709.8|709.5|12
1618860600000|2021-04-19 19:30:00|709.8|709.5|709.9|709.6|710|709.7|709.6|709.3|18
1618860900000|2021-04-19 19:35:00|709.8|709.5|710.2|709.9|710.2|709.9|709.8|709.5|8
1618861200000|2021-04-19 19:40:00|710.1|709.8|710.7|710.4|710.7|710.4|710.1|709.8|35
1618861500000|2021-04-19 19:45:00|710.6|710.3|710.4|710.1|710.7|710.4|710.3|710|28
1618861800000|2021-04-19 19:50:00|710.3|710|711|710.7|711.1|710.8|710.3|710|116
1618862100000|2021-04-19 19:55:00|711.1|710.8|711.5|711.2|711.5|711.2|711|710.7|57
1618862400000|2021-04-19 20:00:00|708.9|708.6|711.6|711.1|711.9|711.4|708.9|708.6|0
1618862700000|2021-04-19 20:05:00|711.7|711.2|711.7|711.2|711.8|711.3|711.6|711.1|0
1618863000000|2021-04-19 20:10:00|711.8|711.3|711.9|711.4|711.9|711.4|711.7|711.2|0
1618863300000|2021-04-19 20:15:00|711.8|711.3|711.9|711.4|711.9|711.4|711.8|711.3|0
1618863600000|2021-04-19 20:20:00|711.8|711.3|711.8|711.3|711.9|711.4|711.8|711.3|0
1618864200000|2021-04-19 20:30:00|711.7|711.2|711.6|711.1|711.8|711.3|711.5|711|0
1618864500000|2021-04-19 20:35:00|711.7|711.2|711.9|711.4|711.9|711.4|711.6|711.1|0
1618864800000|2021-04-19 20:40:00|711.8|711.3|711.8|711.3|711.9|711.4|711.8|711.3|0
1618865100000|2021-04-19 20:45:00|711.7|711.2|711.7|711.2|711.8|711.3|711.7|711.2|0
1618865700000|2021-04-19 20:55:00|711.6|711.1|711.7|711.2|711.7|711.2|711.5|711|0
1618866900000|2021-04-19 21:15:00|711.6|711.1|711.7|711.2|711.7|711.2|711.6|711.1|0
1618868100000|2021-04-19 21:35:00|711.6|711.1|711.6|711.1|711.6|711.1|711.6|711.1|0
1618868400000|2021-04-19 21:40:00|711.7|711.2|711.7|711.2|711.7|711.2|711.7|711.2|0
1618868700000|2021-04-19 21:45:00|711.6|711.1|711.7|711.2|711.7|711.2|711.6|711.1|0
1618869300000|2021-04-19 21:55:00|711.6|711.1|711.6|711.1|711.7|711.2|711.6|711.1|0
1618869600000|2021-04-19 22:00:00|711.7|711.2|711.7|711.2|711.8|711.3|711.6|711.1|0
1618869900000|2021-04-19 22:05:00|711.6|711.1|711.6|711.1|711.6|711.1|711.6|711.1|0
1618870200000|2021-04-19 22:10:00|711.7|711.2|711.7|711.2|711.7|711.2|711.6|711.1|0
1618870500000|2021-04-19 22:15:00|711.8|711.3|711.8|711.3|711.8|711.3|711.7|711.2|0
1618871100000|2021-04-19 22:25:00|711.9|711.4|711.9|711.4|711.9|711.4|711.8|711.3|0
1618871400000|2021-04-19 22:30:00|712|711.5|712.1|711.6|712.1|711.6|711.9|711.4|0
1618871700000|2021-04-19 22:35:00|712|711.5|712|711.5|712|711.5|712|711.5|0
1618872000000|2021-04-19 22:40:00|712.1|711.6|712.1|711.6|712.1|711.6|712.1|711.6|0
1618872600000|2021-04-19 22:50:00|712|711.5|712|711.5|712.1|711.6|712|711.5|0
1618872900000|2021-04-19 22:55:00|712.1|711.6|712.1|711.6|712.1|711.6|712.1|711.6|0
1618873500000|2021-04-19 23:05:00|712|711.5|712|711.5|712.1|711.6|712|711.5|0
1618873800000|2021-04-19 23:10:00|712.1|711.6|712|711.5|712.1|711.6|712|711.5|0
1618874100000|2021-04-19 23:15:00|712.1|711.6|711.9|711.4|712.1|711.6|711.9|711.4|0
1618874400000|2021-04-19 23:20:00|712|711.5|711.9|711.4|712|711.5|711.9|711.4|0
1618874700000|2021-04-19 23:25:00|712|711.5|712|711.5|712|711.5|711.9|711.4|0
1618875000000|2021-04-19 23:30:00|711.9|711.4|711.8|711.3|712|711.5|711.7|711.2|0
1618875300000|2021-04-19 23:35:00|711.7|711.2|712|711.5|712|711.5|711.7|711.2|0
1618875600000|2021-04-19 23:40:00|712.1|711.6|712.2|711.7|712.2|711.7|712|711.5|0
1618875900000|2021-04-19 23:45:00|712.1|711.6|712.5|712|712.5|712|712.1|711.6|0
1618876200000|2021-04-19 23:50:00|712.4|711.9|712.4|711.9|712.5|712|712.3|711.8|0
1618876500000|2021-04-19 23:55:00|712.3|711.8|712.4|711.9|712.4|711.9|712.3|711.8|0
1618876800000|2021-04-20 00:00:00|712.5|712|712.5|712|712.6|712.1|712.3|711.8|0
1618877100000|2021-04-20 00:05:00|712.6|712.1|712.6|712.1|712.6|712.1|712.5|712|0
1618877400000|2021-04-20 00:10:00|712.5|712|712.5|712|712.6|712.1|712.4|711.9|0
1618877700000|2021-04-20 00:15:00|712.6|712.1|711.9|711.4|712.6|712.1|711.9|711.4|0
1618878000000|2021-04-20 00:20:00|712|711.5|711.7|711.2|712|711.5|711.5|711|0
1618878300000|2021-04-20 00:25:00|711.8|711.3|711.7|711.2|711.9|711.4|711.7|711.2|0
1618878600000|2021-04-20 00:30:00|711.8|711.3|712.2|711.7|712.2|711.7|711.7|711.2|0
1618878900000|2021-04-20 00:35:00|712.1|711.6|711.9|711.4|712.2|711.7|711.7|711.2|0
1618879200000|2021-04-20 00:40:00|711.8|711.3|711.9|711.4|711.9|711.4|711.7|711.2|0
1618879500000|2021-04-20 00:45:00|711.8|711.3|711.7|711.2|711.9|711.4|711.7|711.2|0
1618879800000|2021-04-20 00:50:00|711.6|711.1|711.5|711|711.6|711.1|711.5|711|0
1618880100000|2021-04-20 00:55:00|711.6|711.1|711.5|711|711.7|711.2|711.4|710.9|0
1618880400000|2021-04-20 01:00:00|711.6|711.1|711.5|711|711.7|711.2|711.5|711|0
1618880700000|2021-04-20 01:05:00|711.6|711.1|711.4|710.9|711.7|711.2|711.2|710.7|0
1618881000000|2021-04-20 01:10:00|711.5|711|711.6|711.1|711.7|711.2|711.5|711|0
1618881300000|2021-04-20 01:15:00|711.7|711.2|711.7|711.2|712|711.5|711.6|711.1|0
1618881600000|2021-04-20 01:20:00|711.8|711.3|711.7|711.2|712|711.5|711.6|711.1|0
1618881900000|2021-04-20 01:25:00|711.8|711.3|711.9|711.4|712|711.5|711.8|711.3|0
1618882200000|2021-04-20 01:30:00|712|711.5|711.7|711.2|712.1|711.6|711.7|711.2|0
1618882500000|2021-04-20 01:35:00|711.8|711.3|711.6|711.1|711.9|711.4|711.6|711.1|0
1618882800000|2021-04-20 01:40:00|711.4|710.9|711.4|710.9|711.6|711.1|711.4|710.9|0
1618883100000|2021-04-20 01:45:00|711.5|711|711.9|711.4|711.9|711.4|711.4|710.9|0
1618883400000|2021-04-20 01:50:00|712|711.5|712.2|711.7|712.2|711.7|711.9|711.4|0
1618883700000|2021-04-20 01:55:00|712.1|711.6|712|711.5|712.2|711.7|712|711.5|0
1618884000000|2021-04-20 02:00:00|711.9|711.4|711.9|711.4|712|711.5|711.9|711.4|0
1618884300000|2021-04-20 02:05:00|711.8|711.3|711.9|711.4|711.9|711.4|711.6|711.1|0
1618884600000|2021-04-20 02:10:00|711.8|711.3|711.9|711.4|711.9|711.4|711.7|711.2|0
1618884900000|2021-04-20 02:15:00|711.8|711.3|711.8|711.3|711.9|711.4|711.8|711.3|0
1618885200000|2021-04-20 02:20:00|711.9|711.4|712.1|711.6|712.1|711.6|711.8|711.3|0
1618885500000|2021-04-20 02:25:00|711.9|711.4|711.9|711.4|712.1|711.6|711.9|711.4|0
1618885800000|2021-04-20 02:30:00|711.8|711.3|711.7|711.2|711.9|711.4|711.7|711.2|0
1618886100000|2021-04-20 02:35:00|711.8|711.3|711.7|711.2|711.9|711.4|711.7|711.2|0
1618886400000|2021-04-20 02:40:00|711.6|711.1|711.8|711.3|711.8|711.3|711.6|711.1|0
1618886700000|2021-04-20 02:45:00|711.7|711.2|711.9|711.4|711.9|711.4|711.7|711.2|0
1618887000000|2021-04-20 02:50:00|711.8|711.3|711.7|711.2|711.9|711.4|711.7|711.2|0
1618887600000|2021-04-20 03:00:00|711.8|711.3|711.9|711.4|711.9|711.4|711.7|711.2|0
1618887900000|2021-04-20 03:05:00|712|711.5|712|711.5|712.1|711.6|711.9|711.4|0
1618888200000|2021-04-20 03:10:00|712.1|711.6|712.1|711.6|712.2|711.7|712|711.5|0
1618888500000|2021-04-20 03:15:00|712|711.5|712.1|711.6|712.1|711.6|711.9|711.4|0
1618889100000|2021-04-20 03:25:00|712.2|711.7|712.2|711.7|712.2|711.7|712.2|711.7|0
1618889400000|2021-04-20 03:30:00|712.1|711.6|712.2|711.7|712.2|711.7|712.1|711.6|0
1618889700000|2021-04-20 03:35:00|712.1|711.6|712.1|711.6|712.1|711.6|712.1|711.6|0
1618890000000|2021-04-20 03:40:00|712|711.5|711.9|711.4|712.1|711.6|711.9|711.4|0
1618890300000|2021-04-20 03:45:00|711.8|711.3|711.9|711.4|711.9|711.4|711.8|711.3|0
1618890600000|2021-04-20 03:50:00|712|711.5|711.9|711.4|712.1|711.6|711.9|711.4|0
1618890900000|2021-04-20 03:55:00|711.8|711.3|711.8|711.3|711.8|711.3|711.6|711.1|0
1618891200000|2021-04-20 04:00:00|711.7|711.2|711.6|711.1|711.8|711.3|711.6|711.1|0
1618891800000|2021-04-20 04:10:00|711.5|711|711.4|710.9|711.5|711|711.4|710.9|0
1618892100000|2021-04-20 04:15:00|711.5|711|711.6|711.1|711.6|711.1|711.4|710.9|0
1618892400000|2021-04-20 04:20:00|711.5|711|711.6|711.1|711.6|711.1|711.4|710.9|0
1618892700000|2021-04-20 04:25:00|711.5|711|711.4|710.9|711.6|711.1|711.3|710.8|0
1618893000000|2021-04-20 04:30:00|711.5|711|711.6|711.1|711.6|711.1|711.5|711|0
1618893300000|2021-04-20 04:35:00|711.5|711|711.6|711.1|711.6|711.1|711.5|711|0
1618893600000|2021-04-20 04:40:00|711.5|711|711.6|711.1|711.6|711.1|711.5|711|0
1618893900000|2021-04-20 04:45:00|711.5|711|711.6|711.1|711.6|711.1|711.4|710.9|0
1618894200000|2021-04-20 04:50:00|711.5|711|711.6|711.1|711.6|711.1|711.4|710.9|0
1618894500000|2021-04-20 04:55:00|711.5|711|711.5|711|711.6|711.1|711.5|711|0
1618894800000|2021-04-20 05:00:00|711.6|711.1|711.8|711.3|711.8|711.3|711.6|711.1|0
1618895100000|2021-04-20 05:05:00|711.9|711.4|711.8|711.3|711.9|711.4|711.8|711.3|0
1618895400000|2021-04-20 05:10:00|711.7|711.2|711.5|711|711.8|711.3|711.5|711|0
1618895700000|2021-04-20 05:15:00|711.6|711.1|711.9|711.4|711.9|711.4|711.5|711|0
1618896000000|2021-04-20 05:20:00|712|711.5|711.9|711.4|712.1|711.6|711.9|711.4|0
1618896300000|2021-04-20 05:25:00|712|711.5|712.1|711.6|712.1|711.6|711.9|711.4|0
1618896600000|2021-04-20 05:30:00|712|711.5|712.1|711.6|712.2|711.7|711.9|711.4|0
1618896900000|2021-04-20 05:35:00|712|711.5|712.1|711.6|712.1|711.6|711.9|711.4|0
1618897200000|2021-04-20 05:40:00|712.2|711.7|712.1|711.6|712.2|711.7|712.1|711.6|0
1618897500000|2021-04-20 05:45:00|712|711.5|711.9|711.4|712.1|711.6|711.9|711.4|0
1618897800000|2021-04-20 05:50:00|711.8|711.3|711.8|711.3|711.8|711.3|711.8|711.3|0
1618898100000|2021-04-20 05:55:00|711.7|711.2|712.2|711.7|712.2|711.7|711.7|711.2|0
1618898400000|2021-04-20 06:00:00|712.3|712|712.3|712|712.5|712.2|711.8|711.5|83
1618898700000|2021-04-20 06:05:00|712.2|711.9|712.3|712|712.5|712.2|712.1|711.8|59
1618899000000|2021-04-20 06:10:00|712.2|711.9|712.3|712|712.5|712.2|712.1|711.8|51
1618899300000|2021-04-20 06:15:00|712.4|712.1|712.4|712.1|712.6|712.3|712|711.7|58
1618899600000|2021-04-20 06:20:00|712.5|712.2|712.1|711.8|712.7|712.4|712|711.7|56
1618899900000|2021-04-20 06:25:00|712|711.7|712.4|712.1|712.5|712.2|712|711.7|37
1618900200000|2021-04-20 06:30:00|712.3|712|712.3|712|712.4|712.1|712.2|711.9|563
1618900500000|2021-04-20 06:35:00|712.4|712.1|712.1|711.8|712.5|712.2|712.1|711.8|17
1618900800000|2021-04-20 06:40:00|712.2|711.9|712|711.7|712.2|711.9|712|711.7|11
1618901100000|2021-04-20 06:45:00|711.9|711.6|711.6|711.3|712|711.7|711.6|711.3|24
1618901400000|2021-04-20 06:50:00|711.5|711.2|711.4|711.1|711.6|711.3|711.4|711.1|22
1618901700000|2021-04-20 06:55:00|711.5|711.2|710.9|710.6|711.6|711.3|710.9|710.6|42
1618902000000|2021-04-20 07:00:00|710.8|710.7|712.2|712.1|712.2|712.1|710.1|710|836
1618902300000|2021-04-20 07:05:00|712.3|712.2|713.3|713.2|713.3|713.2|712.1|712|417
1618902600000|2021-04-20 07:10:00|713.4|713.3|712.8|712.7|713.6|713.5|712.6|712.5|341
1618902900000|2021-04-20 07:15:00|712.7|712.6|712.2|712.1|712.9|712.8|711.9|711.8|205
1618903200000|2021-04-20 07:20:00|712.1|712|712.5|712.4|712.8|712.7|712.1|712|206
1618903500000|2021-04-20 07:25:00|712.6|712.5|711.3|711.2|712.6|712.5|711.2|711.1|155
1618903800000|2021-04-20 07:30:00|711.4|711.3|711.1|711|711.4|711.3|710.5|710.4|212
1618904100000|2021-04-20 07:35:00|711|710.9|711.5|711.4|711.6|711.5|710.7|710.6|121
1618904400000|2021-04-20 07:40:00|711.4|711.3|710.9|710.8|711.4|711.3|710.8|710.7|124
1618904700000|2021-04-20 07:45:00|710.8|710.7|711.2|711.1|711.3|711.2|710.5|710.4|126
1618905000000|2021-04-20 07:50:00|711.1|711|711.2|711.1|711.2|711.1|710.4|710.3|152
1618905300000|2021-04-20 07:55:00|711.1|711|710.3|710.2|711.2|711.1|710.3|710.2|176
1618905600000|2021-04-20 08:00:00|710.4|710.3|710|709.9|710.6|710.5|710|709.9|191
1618905900000|2021-04-20 08:05:00|710.1|710|709.9|709.8|710.5|710.4|709.6|709.5|269
1618906200000|2021-04-20 08:10:00|709.8|709.7|710.5|710.4|710.5|710.4|709.6|709.5|163
1618906500000|2021-04-20 08:15:00|710.6|710.5|710.5|710.4|710.6|710.5|709.8|709.7|201
1618906800000|2021-04-20 08:20:00|710.4|710.3|710.8|710.7|710.9|710.8|710.1|710|131
1618907100000|2021-04-20 08:25:00|710.9|710.8|710.3|710.2|710.9|710.8|710.3|710.2|137
1618907400000|2021-04-20 08:30:00|710.4|710.3|709.9|709.8|710.4|710.3|709.7|709.6|175
1618907700000|2021-04-20 08:35:00|710|709.9|709.4|709.3|710.1|710|709.4|709.3|152
1618908000000|2021-04-20 08:40:00|709.3|709.2|709.3|709.2|709.8|709.7|709.2|709.1|112
1618908300000|2021-04-20 08:45:00|709.2|709.1|710.2|710.1|710.3|710.2|709.1|709|133
1618908600000|2021-04-20 08:50:00|710.3|710.2|709.7|709.6|710.3|710.2|709.6|709.5|127
1618908900000|2021-04-20 08:55:00|709.6|709.5|709.6|709.5|709.7|709.6|709.2|709.1|90
1618909200000|2021-04-20 09:00:00|709.7|709.6|709.6|709.5|709.8|709.7|709.4|709.3|45
1618909500000|2021-04-20 09:05:00|709.7|709.6|709.5|709.4|709.9|709.8|709.3|709.2|88
1618909800000|2021-04-20 09:10:00|709.4|709.3|709.4|709.3|709.8|709.7|709.4|709.3|104
1618910100000|2021-04-20 09:15:00|709.5|709.4|709.1|709|709.5|709.4|709.1|709|76
1618910400000|2021-04-20 09:20:00|709|708.9|708.5|708.4|709.3|709.2|708.4|708.3|178
1618910700000|2021-04-20 09:25:00|708.4|708.3|707.9|707.8|708.4|708.3|707.4|707.3|260
1618911000000|2021-04-20 09:30:00|707.8|707.7|707|706.9|707.9|707.8|706.6|706.5|272
1618911300000|2021-04-20 09:35:00|706.9|706.8|707.5|707.4|707.5|707.4|706.6|706.5|190
1618911600000|2021-04-20 09:40:00|707.4|707.3|707.2|707.1|707.5|707.4|706.6|706.5|170
1618911900000|2021-04-20 09:45:00|707.1|707|706.8|706.7|707.2|707.1|706.5|706.4|148
1618912200000|2021-04-20 09:50:00|706.9|706.8|707.4|707.3|707.4|707.3|706.8|706.7|99
1618912500000|2021-04-20 09:55:00|707.3|707.2|707|706.9|707.4|707.3|706.7|706.6|146
1618912800000|2021-04-20 10:00:00|706.9|706.8|706.6|706.5|707.1|707|706.2|706.1|205
1618913100000|2021-04-20 10:05:00|706.7|706.6|706.7|706.6|706.7|706.6|706|705.9|149
1618913400000|2021-04-20 10:10:00|706.6|706.5|706.9|706.8|706.9|706.8|706.3|706.2|94
1618913700000|2021-04-20 10:15:00|707|706.9|706.9|706.8|707.1|707|706.7|706.6|94
1618914000000|2021-04-20 10:20:00|707|706.9|707.5|707.4|707.6|707.5|706.9|706.8|140
1618914300000|2021-04-20 10:25:00|707.4|707.3|708.2|708.1|708.2|708.1|707.4|707.3|104
1618914600000|2021-04-20 10:30:00|708.1|708|708|707.9|708.5|708.4|708|707.9|159
1618914900000|2021-04-20 10:35:00|707.9|707.8|707.9|707.8|708.5|708.4|707.9|707.8|151
1618915200000|2021-04-20 10:40:00|708|707.9|707.2|707.1|708.2|708.1|706.8|706.7|136
1618915500000|2021-04-20 10:45:00|707.1|707|707.7|707.6|707.9|707.8|707.1|707|111
1618915800000|2021-04-20 10:50:00|707.8|707.7|708.1|708|708.1|708|707.5|707.4|82
1618916100000|2021-04-20 10:55:00|708|707.9|707.5|707.4|708.1|708|707.4|707.3|79
1618916400000|2021-04-20 11:00:00|707.6|707.5|707.1|707|707.6|707.5|707|706.9|62
1618916700000|2021-04-20 11:05:00|707|706.9|707.3|707.2|707.4|707.3|706.9|706.8|58
1618917000000|2021-04-20 11:10:00|707.2|707.1|707.2|707.1|707.5|707.4|707.1|707|49
1618917300000|2021-04-20 11:15:00|707.1|707|706.7|706.6|707.3|707.2|706.4|706.3|90
1618917600000|2021-04-20 11:20:00|706.8|706.7|706.4|706.3|707|706.9|706.3|706.2|1093
1618917900000|2021-04-20 11:25:00|706.3|706.2|706.2|706.1|706.6|706.5|706.1|706|96
1618918200000|2021-04-20 11:30:00|706.1|706|707|706.9|707|706.9|706|705.9|82
1618918500000|2021-04-20 11:35:00|706.9|706.8|707|706.9|707.2|707.1|706.9|706.8|59
1618918800000|2021-04-20 11:40:00|707.1|707|706.9|706.8|707.2|707.1|706.8|706.7|32
1618919100000|2021-04-20 11:45:00|706.8|706.7|706.8|706.7|707|706.9|706.6|706.5|68
1618919400000|2021-04-20 11:50:00|706.7|706.6|706.6|706.5|706.9|706.8|706.5|706.4|48
1618919700000|2021-04-20 11:55:00|706.7|706.6|706.6|706.5|706.8|706.7|706.5|706.4|52
1618920000000|2021-04-20 12:00:00|706.7|706.6|706.9|706.8|707|706.9|706.5|706.4|54
1618920300000|2021-04-20 12:05:00|707|706.9|706.9|706.8|707|706.9|706.5|706.4|47
1618920600000|2021-04-20 12:10:00|706.8|706.7|706.6|706.5|706.8|706.7|706.4|706.3|57
1618920900000|2021-04-20 12:15:00|706.7|706.6|706.8|706.7|706.9|706.8|706.7|706.6|71
1618921200000|2021-04-20 12:20:00|706.9|706.8|706.3|706.2|706.9|706.8|706.2|706.1|72
1618921500000|2021-04-20 12:25:00|706.2|706.1|706.4|706.3|706.5|706.4|706.1|706|70
1618921800000|2021-04-20 12:30:00|706.3|706.2|706.1|706|706.4|706.3|706|705.9|1603
1618922100000|2021-04-20 12:35:00|706.2|706.1|706.1|706|706.3|706.2|706|705.9|53
1618922400000|2021-04-20 12:40:00|706|705.9|706.1|706|706.3|706.2|706|705.9|108
1618922700000|2021-04-20 12:45:00|706|705.9|706.1|706|706.3|706.2|706|705.9|55
1618923000000|2021-04-20 12:50:00|706.2|706.1|706.3|706.2|706.4|706.3|706.1|706|49
1618923300000|2021-04-20 12:55:00|706.4|706.3|706.5|706.4|706.6|706.5|706.3|706.2|47
1618923600000|2021-04-20 13:00:00|706.6|706.5|706.5|706.4|706.6|706.5|706.2|706.1|67
1618923900000|2021-04-20 13:05:00|706.4|706.3|707.1|707|707.1|707|706.4|706.3|145
1618924200000|2021-04-20 13:10:00|707|706.9|707.2|707.1|707.5|707.4|707|706.9|74
1618924500000|2021-04-20 13:15:00|707.1|707|707.1|707|707.3|707.2|707|706.9|113
1618924800000|2021-04-20 13:20:00|707|706.9|706.9|706.8|707.3|707.2|706.8|706.7|118
1618925100000|2021-04-20 13:25:00|707|706.9|706.8|706.7|707.2|707.1|706.8|706.7|90
1618925400000|2021-04-20 13:30:00|706.9|706.8|706.4|706.3|707.3|707.2|706.4|706.3|461
1618925700000|2021-04-20 13:35:00|706.3|706.2|706.1|706|707.1|707|706.1|706|368
1618926000000|2021-04-20 13:40:00|706.2|706.1|705.6|705.5|706.2|706.1|705.4|705.3|326
1618926300000|2021-04-20 13:45:00|705.5|705.4|705.9|705.8|706.1|706|705.5|705.4|272
1618926600000|2021-04-20 13:50:00|705.8|705.7|706|705.9|706|705.9|705.3|705.2|196
1618926900000|2021-04-20 13:55:00|706.1|706|705.6|705.5|706.3|706.2|705.3|705.2|173
1618927200000|2021-04-20 14:00:00|705.5|705.4|705.2|705.1|706.3|706.2|705.1|705|166
1618927500000|2021-04-20 14:05:00|705.1|705|705|704.9|705.6|705.5|704.9|704.8|124
1618927800000|2021-04-20 14:10:00|704.95|704.85|704.25|704.15|705.05|704.95|704.15|704.05|276
1618928100000|2021-04-20 14:15:00|704.15|704.05|704.65|704.55|704.95|704.85|704.15|704.05|101
1618928400000|2021-04-20 14:20:00|704.55|704.45|704.75|704.65|704.75|704.65|704.35|704.25|118
1618928700000|2021-04-20 14:25:00|704.65|704.55|705.05|704.95|705.25|705.15|704.65|704.55|99
1618929000000|2021-04-20 14:30:00|704.95|704.85|703.45|703.35|705.05|704.95|703.45|703.35|180
1618929300000|2021-04-20 14:35:00|703.35|703.25|702.85|702.75|703.65|703.55|702.85|702.75|427
1618929600000|2021-04-20 14:40:00|702.75|702.65|701.25|701.15|702.85|702.75|701.15|701.05|532
1618929900000|2021-04-20 14:45:00|701.35|701.25|700.85|700.75|701.45|701.35|700.55|700.45|517
1618930200000|2021-04-20 14:50:00|700.75|700.65|699.65|699.55|700.85|700.75|699.55|699.45|502
1618930500000|2021-04-20 14:55:00|699.75|699.65|700.45|700.35|701.05|700.95|699.35|699.25|461
1618930800000|2021-04-20 15:00:00|700.55|700.45|700.45|700.35|700.95|700.85|699.65|699.55|353
1618931100000|2021-04-20 15:05:00|700.35|700.25|700.65|700.55|701.25|701.15|700.35|700.25|426
1618931400000|2021-04-20 15:10:00|700.75|700.65|700.95|700.85|701.15|701.05|700.55|700.45|343
1618931700000|2021-04-20 15:15:00|700.85|700.75|699.45|699.35|701.05|700.95|699.35|699.25|372
1618932000000|2021-04-20 15:20:00|699.55|699.45|699.15|699.05|699.75|699.65|699.05|698.95|329
1618932300000|2021-04-20 15:25:00|699.25|699.15|699.85|699.75|700.05|699.95|699.25|699.15|519
1618932600000|2021-04-20 15:30:00|699.95|699.65|700.25|699.95|700.35|700.05|699.55|699.25|576
1618932900000|2021-04-20 15:35:00|700.35|700.05|699.95|699.65|700.45|700.15|699.15|698.85|644
1618933200000|2021-04-20 15:40:00|700.05|699.75|700.65|700.35|700.85|700.55|699.95|699.65|166
1618933500000|2021-04-20 15:45:00|700.75|700.45|701.05|700.75|701.15|700.85|700.45|700.15|97
1618933800000|2021-04-20 15:50:00|700.95|700.65|701.05|700.75|701.15|700.85|700.35|700.05|93
1618934100000|2021-04-20 15:55:00|701.15|700.85|701.35|701.05|701.45|701.15|700.95|700.65|132
1618934400000|2021-04-20 16:00:00|701.45|701.15|701.55|701.25|701.65|701.35|701.15|700.85|123
1618934700000|2021-04-20 16:05:00|701.45|701.15|701.65|701.35|701.75|701.45|701.35|701.05|48
1618935000000|2021-04-20 16:10:00|701.55|701.25|702.25|701.95|702.25|701.95|701.55|701.25|69
1618935300000|2021-04-20 16:15:00|702.35|702.05|702.55|702.25|702.55|702.25|702.25|701.95|66
1618935600000|2021-04-20 16:20:00|702.65|702.35|702.75|702.45|702.85|702.55|702.55|702.25|64
1618935900000|2021-04-20 16:25:00|702.85|702.55|702.45|702.15|702.95|702.65|702.45|702.15|43
1618936200000|2021-04-20 16:30:00|702.35|702.05|702.25|701.95|702.65|702.35|702.25|701.95|28
1618936500000|2021-04-20 16:35:00|702.35|702.05|702.25|701.95|702.55|702.25|702.15|701.85|32
1618936800000|2021-04-20 16:40:00|702.15|701.85|701.95|701.65|702.25|701.95|701.85|701.55|26
1618937100000|2021-04-20 16:45:00|702.05|701.75|701.85|701.55|702.05|701.75|701.75|701.45|15
1618937400000|2021-04-20 16:50:00|701.75|701.45|701.45|701.15|702.15|701.85|701.35|701.05|23
1618937700000|2021-04-20 16:55:00|701.35|701.05|702.15|701.85|702.25|701.95|701.35|701.05|19
1618938000000|2021-04-20 17:00:00|702.05|701.75|701.95|701.65|702.15|701.85|701.65|701.35|13
1618938300000|2021-04-20 17:05:00|701.85|701.55|701.85|701.55|701.95|701.65|701.85|701.55|17
1618938600000|2021-04-20 17:10:00|701.75|701.45|701.75|701.45|701.85|701.55|701.65|701.35|15
1618938900000|2021-04-20 17:15:00|701.65|701.35|702.25|701.95|702.25|701.95|701.65|701.35|12
1618939200000|2021-04-20 17:20:00|702.35|702.05|701.35|701.05|702.35|702.05|701.25|700.95|50
1618939500000|2021-04-20 17:25:00|701.25|700.95|700.85|700.55|701.35|701.05|700.75|700.45|51
1618939800000|2021-04-20 17:30:00|700.95|700.65|700.85|700.55|701.15|700.85|700.75|700.45|29
1618940100000|2021-04-20 17:35:00|700.75|700.45|701.05|700.75|701.15|700.85|700.75|700.45|13
1618940400000|2021-04-20 17:40:00|700.95|700.65|701.15|700.85|701.25|700.95|700.95|700.65|6
1618940700000|2021-04-20 17:45:00|701.05|700.75|701.25|700.95|701.45|701.15|701.05|700.75|13
1618941000000|2021-04-20 17:50:00|701.35|701.05|701.25|700.95|701.55|701.25|701.15|700.85|32
1618941300000|2021-04-20 17:55:00|701.15|700.85|701.55|701.25|701.65|701.35|701.15|700.85|25
1618941600000|2021-04-20 18:00:00|701.45|701.15|701.75|701.45|701.75|701.45|701.35|701.05|17
1618941900000|2021-04-20 18:05:00|701.85|701.55|701.95|701.65|701.95|701.65|701.65|701.35|7
1618942200000|2021-04-20 18:10:00|701.85|701.55|701.75|701.45|701.85|701.55|701.75|701.45|7
1618942500000|2021-04-20 18:15:00|701.65|701.35|701.55|701.25|701.65|701.35|701.55|701.25|6
1618942800000|2021-04-20 18:20:00|701.65|701.35|701.55|701.25|701.75|701.45|701.55|701.25|14
1618943100000|2021-04-20 18:25:00|701.65|701.35|701.25|700.95|701.65|701.35|701.25|700.95|23
1618943400000|2021-04-20 18:30:00|701.15|700.85|700.55|700.25|701.25|700.95|700.55|700.25|17
1618943700000|2021-04-20 18:35:00|700.65|700.35|700.65|700.35|700.75|700.45|700.45|700.15|8
1618944000000|2021-04-20 18:40:00|700.75|700.45|700.85|700.55|700.85|700.55|700.55|700.25|8
1618944300000|2021-04-20 18:45:00|700.75|700.45|700.95|700.65|700.95|700.65|700.65|700.35|12
1618944600000|2021-04-20 18:50:00|701.05|700.75|700.95|700.65|701.35|701.05|700.95|700.65|18
1618944900000|2021-04-20 18:55:00|700.85|700.55|700.55|700.25|700.85|700.55|700.35|700.05|27
1618945200000|2021-04-20 19:00:00|700.65|700.35|701.25|700.95|701.35|701.05|700.55|700.25|14
1618945500000|2021-04-20 19:05:00|701.35|701.05|701.85|701.55|701.85|701.55|701.35|701.05|19
1618945800000|2021-04-20 19:10:00|701.75|701.45|702.15|701.85|702.15|701.85|701.65|701.35|7
1618946100000|2021-04-20 19:15:00|702.25|701.95|701.95|701.65|702.25|701.95|701.95|701.65|17
1618946400000|2021-04-20 19:20:00|702.05|701.75|702.15|701.85|702.25|701.95|701.95|701.65|21
1618946700000|2021-04-20 19:25:00|702.05|701.75|702.05|701.75|702.15|701.85|701.85|701.55|26
1618947000000|2021-04-20 19:30:00|701.95|701.65|702.25|701.95|702.25|701.95|701.85|701.55|16
1618947300000|2021-04-20 19:35:00|702.35|702.05|702.45|702.15|702.55|702.25|702.15|701.85|19
1618947600000|2021-04-20 19:40:00|702.55|702.25|703.15|702.85|703.15|702.85|702.45|702.15|62
1618947900000|2021-04-20 19:45:00|703.05|702.75|703.05|702.75|703.25|702.95|702.85|702.55|29
1618948200000|2021-04-20 19:50:00|702.95|702.65|702.75|702.45|703.05|702.75|702.75|702.45|54
1618948500000|2021-04-20 19:55:00|702.65|702.35|701.85|701.55|702.65|702.35|701.85|701.55|41
1618948800000|2021-04-20 20:00:00|702.15|701.65|701.55|701.05|702.35|701.85|701.45|700.95|1
1618949100000|2021-04-20 20:05:00|701.65|701.15|701.45|700.95|701.75|701.25|701.45|700.95|0
1618949400000|2021-04-20 20:10:00|701.55|701.05|701.55|701.05|701.65|701.15|701.35|700.85|0
1618949700000|2021-04-20 20:15:00|701.45|700.95|701.45|700.95|701.45|700.95|701.45|700.95|0
1618950600000|2021-04-20 20:30:00|701.55|701.05|701.45|700.95|701.55|701.05|701.35|700.85|0
1618950900000|2021-04-20 20:35:00|701.35|700.85|701.25|700.75|701.45|700.95|701.25|700.75|0
1618951200000|2021-04-20 20:40:00|701.35|700.85|701.35|700.85|701.45|700.95|701.25|700.75|0
1618951500000|2021-04-20 20:45:00|701.25|700.75|701.35|700.85|701.35|700.85|701.25|700.75|0
1618951800000|2021-04-20 20:50:00|701.25|700.75|701.25|700.75|701.35|700.85|701.25|700.75|0
1618952100000|2021-04-20 20:55:00|701.35|700.85|701.35|700.85|701.35|700.85|701.25|700.75|0
1618952700000|2021-04-20 21:05:00|701.45|700.95|701.55|701.05|701.65|701.15|701.35|700.85|0
1618955700000|2021-04-20 21:55:00|701.45|700.95|701.45|700.95|701.55|701.05|701.45|700.95|0
1618956000000|2021-04-20 22:00:00|701.55|701.05|701.55|701.05|701.65|701.15|701.45|700.95|0
1618956300000|2021-04-20 22:05:00|701.65|701.15|701.65|701.15|701.75|701.25|701.55|701.05|0
1618956600000|2021-04-20 22:10:00|701.75|701.25|701.65|701.15|701.75|701.25|701.65|701.15|0
1618956900000|2021-04-20 22:15:00|701.75|701.25|701.75|701.25|701.75|701.25|701.65|701.15|0
1618957200000|2021-04-20 22:20:00|701.65|701.15|701.65|701.15|701.65|701.15|701.65|701.15|0
1618957500000|2021-04-20 22:25:00|701.55|701.05|701.75|701.25|701.75|701.25|701.55|701.05|0
1618957800000|2021-04-20 22:30:00|701.65|701.15|701.75|701.25|701.75|701.25|701.55|701.05|0
1618958100000|2021-04-20 22:35:00|701.65|701.15|701.75|701.25|701.75|701.25|701.65|701.15|0
1618958400000|2021-04-20 22:40:00|701.85|701.35|701.85|701.35|701.85|701.35|701.85|701.35|0
1618958700000|2021-04-20 22:45:00|701.75|701.25|701.85|701.35|701.85|701.35|701.75|701.25|0
1618959300000|2021-04-20 22:55:00|701.95|701.45|701.85|701.35|701.95|701.45|701.75|701.25|0
1618959600000|2021-04-20 23:00:00|701.75|701.25|701.75|701.25|701.85|701.35|701.65|701.15|0
1618959900000|2021-04-20 23:05:00|701.85|701.35|701.65|701.15|701.85|701.35|701.55|701.05|0
1618960200000|2021-04-20 23:10:00|701.55|701.05|701.75|701.25|701.75|701.25|701.55|701.05|0
1618960500000|2021-04-20 23:15:00|701.65|701.15|701.75|701.25|701.75|701.25|701.55|701.05|0
1618960800000|2021-04-20 23:20:00|701.65|701.15|701.75|701.25|701.75|701.25|701.65|701.15|0
1618961100000|2021-04-20 23:25:00|701.65|701.15|701.75|701.25|701.75|701.25|701.65|701.15|0
1618961400000|2021-04-20 23:30:00|701.65|701.15|701.45|700.95|701.75|701.25|701.35|700.85|0
1618961700000|2021-04-20 23:35:00|701.55|701.05|701.45|700.95|701.55|701.05|701.45|700.95|0
1618962000000|2021-04-20 23:40:00|701.55|701.05|701.75|701.25|701.75|701.25|701.45|700.95|0
1618962300000|2021-04-20 23:45:00|701.85|701.35|701.85|701.35|701.85|701.35|701.75|701.25|0
1618962600000|2021-04-20 23:50:00|701.75|701.25|701.65|701.15|701.85|701.35|701.55|701.05|0
1618962900000|2021-04-20 23:55:00|701.55|701.05|701.65|701.15|701.65|701.15|701.55|701.05|0
1618963200000|2021-04-21 00:00:00|701.75|701.25|701.55|701.05|701.75|701.25|701.35|700.85|0
1618963500000|2021-04-21 00:05:00|701.45|700.95|701.55|701.05|701.65|701.15|701.25|700.75|0
1618963800000|2021-04-21 00:10:00|701.45|700.95|701.75|701.25|701.75|701.25|701.45|700.95|0
1618964100000|2021-04-21 00:15:00|701.85|701.35|702.05|701.55|702.85|702.35|701.85|701.35|0
1618964400000|2021-04-21 00:20:00|702.15|701.65|702.35|701.85|702.55|702.05|702.15|701.65|0
1618964700000|2021-04-21 00:25:00|702.55|702.05|702.55|702.05|702.65|702.15|702.35|701.85|0
1618965000000|2021-04-21 00:30:00|702.65|702.15|702.95|702.45|703.05|702.55|702.55|702.05|0
1618965300000|2021-04-21 00:35:00|703.05|702.55|702.85|702.35|703.15|702.65|702.85|702.35|0
1618965600000|2021-04-21 00:40:00|702.95|702.45|702.75|702.25|703.05|702.55|702.75|702.25|0
1618965900000|2021-04-21 00:45:00|702.65|702.15|702.65|702.15|702.85|702.35|702.35|701.85|0
1618966200000|2021-04-21 00:50:00|702.75|702.25|702.55|702.05|702.85|702.35|702.55|702.05|0
1618966500000|2021-04-21 00:55:00|702.65|702.15|702.55|702.05|702.75|702.25|702.35|701.85|0
1618966800000|2021-04-21 01:00:00|702.65|702.15|702.25|701.75|702.65|702.15|702.05|701.55|0
1618967100000|2021-04-21 01:05:00|702.35|701.85|702.35|701.85|702.35|701.85|702.35|701.85|0
1618967400000|2021-04-21 01:10:00|702.25|701.75|702.05|701.55|702.25|701.75|701.85|701.35|0
1618967700000|2021-04-21 01:15:00|701.95|701.45|701.55|701.05|701.95|701.45|701.55|701.05|0
1618968000000|2021-04-21 01:20:00|701.65|701.15|701.85|701.35|701.85|701.35|701.65|701.15|0
1618968300000|2021-04-21 01:25:00|701.75|701.25|701.75|701.25|701.75|701.25|701.55|701.05|0
1618968600000|2021-04-21 01:30:00|701.65|701.15|702.15|701.65|702.25|701.75|701.65|701.15|0
1618968900000|2021-04-21 01:35:00|702.25|701.75|702.35|701.85|702.55|702.05|702.25|701.75|0
1618969200000|2021-04-21 01:40:00|702.45|701.95|701.95|701.45|702.55|702.05|701.75|701.25|0
1618969500000|2021-04-21 01:45:00|701.85|701.35|701.95|701.45|702.05|701.55|701.75|701.25|0
1618969800000|2021-04-21 01:50:00|702.05|701.55|701.75|701.25|702.05|701.55|701.55|701.05|0
1618970100000|2021-04-21 01:55:00|701.65|701.15|701.45|700.95|701.65|701.15|701.45|700.95|0
1618970400000|2021-04-21 02:00:00|701.35|700.85|700.75|700.25|701.35|700.85|700.75|700.25|0
1618970700000|2021-04-21 02:05:00|700.85|700.35|700.85|700.35|700.95|700.45|700.65|700.15|0
1618971000000|2021-04-21 02:10:00|700.75|700.25|701.15|700.65|701.15|700.65|700.65|700.15|0
1618971300000|2021-04-21 02:15:00|701.05|700.55|701.05|700.55|701.15|700.65|700.75|700.25|0
1618971600000|2021-04-21 02:20:00|700.95|700.45|700.95|700.45|701.05|700.55|700.95|700.45|0
1618971900000|2021-04-21 02:25:00|700.85|700.35|700.95|700.45|701.05|700.55|700.75|700.25|0
1618972200000|2021-04-21 02:30:00|701.05|700.55|701.05|700.55|701.05|700.55|700.95|700.45|0
1618972500000|2021-04-21 02:35:00|700.95|700.45|701.25|700.75|701.25|700.75|700.95|700.45|0
1618972800000|2021-04-21 02:40:00|701.15|700.65|700.95|700.45|701.25|700.75|700.75|700.25|0
1618973100000|2021-04-21 02:45:00|701.05|700.55|701.05|700.55|701.25|700.75|700.95|700.45|0
1618973400000|2021-04-21 02:50:00|701.15|700.65|701.55|701.05|701.55|701.05|701.05|700.55|0
1618973700000|2021-04-21 02:55:00|701.45|700.95|701.55|701.05|701.65|701.15|701.35|700.85|0
1618974000000|2021-04-21 03:00:00|701.65|701.15|701.85|701.35|701.85|701.35|701.55|701.05|0
1618974300000|2021-04-21 03:05:00|701.75|701.25|701.75|701.25|701.85|701.35|701.75|701.25|0
1618974600000|2021-04-21 03:10:00|701.85|701.35|702.05|701.55|702.15|701.65|701.85|701.35|0
1618974900000|2021-04-21 03:15:00|701.95|701.45|701.75|701.25|701.95|701.45|701.75|701.25|0
1618975200000|2021-04-21 03:20:00|701.85|701.35|701.75|701.25|701.85|701.35|701.75|701.25|0
1618975500000|2021-04-21 03:25:00|701.85|701.35|701.85|701.35|701.85|701.35|701.85|701.35|0
1618975800000|2021-04-21 03:30:00|701.95|701.45|701.85|701.35|702.05|701.55|701.75|701.25|0
1618976100000|2021-04-21 03:35:00|701.75|701.25|701.55|701.05|701.75|701.25|701.35|700.85|0
1618976400000|2021-04-21 03:40:00|701.45|700.95|701.35|700.85|701.45|700.95|701.05|700.55|0
1618976700000|2021-04-21 03:45:00|701.45|700.95|701.35|700.85|701.55|701.05|701.35|700.85|0
1618977000000|2021-04-21 03:50:00|701.45|700.95|701.85|701.35|701.85|701.35|701.35|700.85|0
1618977300000|2021-04-21 03:55:00|701.95|701.45|701.85|701.35|702.05|701.55|701.85|701.35|0
1618977600000|2021-04-21 04:00:00|701.95|701.45|702.05|701.55|702.05|701.55|701.85|701.35|0
1618977900000|2021-04-21 04:05:00|702.15|701.65|702.15|701.65|702.35|701.85|702.05|701.55|0
1618978200000|2021-04-21 04:10:00|702.25|701.75|702.05|701.55|702.25|701.75|702.05|701.55|0
1618978500000|2021-04-21 04:15:00|702.15|701.65|702.05|701.55|702.25|701.75|702.05|701.55|0
1618978800000|2021-04-21 04:20:00|701.95|701.45|702.05|701.55|702.15|701.65|701.85|701.35|0
1618979100000|2021-04-21 04:25:00|702.15|701.65|701.75|701.25|702.15|701.65|701.75|701.25|0
1618979400000|2021-04-21 04:30:00|701.85|701.35|701.85|701.35|702.05|701.55|701.85|701.35|0
1618979700000|2021-04-21 04:35:00|701.95|701.45|701.85|701.35|702.05|701.55|701.85|701.35|0
1618980000000|2021-04-21 04:40:00|701.75|701.25|702.05|701.55|702.15|701.65|701.75|701.25|0
1618980300000|2021-04-21 04:45:00|702.15|701.65|702.15|701.65|702.35|701.85|702.05|701.55|0
1618980600000|2021-04-21 04:50:00|702.25|701.75|702.35|701.85|702.35|701.85|702.15|701.65|0
1618981200000|2021-04-21 05:00:00|702.45|701.95|702.35|701.85|702.45|701.95|702.15|701.65|0
1618981500000|2021-04-21 05:05:00|702.25|701.75|702.15|701.65|702.35|701.85|701.95|701.45|0
1618981800000|2021-04-21 05:10:00|702.05|701.55|701.95|701.45|702.15|701.65|701.95|701.45|0
1618982100000|2021-04-21 05:15:00|701.85|701.35|702.25|701.75|702.25|701.75|701.85|701.35|0
1618982400000|2021-04-21 05:20:00|702.35|701.85|702.45|701.95|702.45|701.95|702.25|701.75|0
1618982700000|2021-04-21 05:25:00|702.35|701.85|702.65|702.15|702.65|702.15|702.25|701.75|0
1618983000000|2021-04-21 05:30:00|702.55|702.05|702.75|702.25|702.95|702.45|702.45|701.95|0
1618983300000|2021-04-21 05:35:00|702.65|702.15|702.95|702.45|702.95|702.45|702.65|702.15|0
1618983600000|2021-04-21 05:40:00|702.85|702.35|702.75|702.25|702.95|702.45|702.65|702.15|0
1618983900000|2021-04-21 05:45:00|702.85|702.35|702.95|702.45|703.05|702.55|702.85|702.35|0
1618984200000|2021-04-21 05:50:00|703.05|702.55|702.95|702.45|703.05|702.55|702.95|702.45|0
1618984500000|2021-04-21 05:55:00|703.05|702.55|702.75|702.25|703.05|702.55|702.75|702.25|0
1618984800000|2021-04-21 06:00:00|704.65|704.35|704.05|703.75|704.65|704.35|702.95|702.65|232
1618985100000|2021-04-21 06:05:00|704.15|703.85|703.85|703.55|704.55|704.25|703.85|703.55|135
1618985400000|2021-04-21 06:10:00|703.95|703.65|704.75|704.45|704.85|704.55|703.75|703.45|98
1618985700000|2021-04-21 06:15:00|704.65|704.35|705.25|704.95|705.25|704.95|704.45|704.15|126
1618986000000|2021-04-21 06:20:00|705.05|704.75|705.45|705.15|705.65|705.35|704.95|704.65|79
1618986300000|2021-04-21 06:25:00|705.55|705.25|706.35|706.05|706.35|706.05|705.55|705.25|70
1618986600000|2021-04-21 06:30:00|706.25|705.95|706.75|706.45|706.85|706.55|705.95|705.65|70
1618986900000|2021-04-21 06:35:00|706.65|706.35|707.25|706.95|707.35|707.05|706.65|706.35|85
1618987200000|2021-04-21 06:40:00|707.35|707.05|707.75|707.45|707.75|707.45|707.35|707.05|83
1618987500000|2021-04-21 06:45:00|707.65|707.35|707.75|707.45|707.95|707.65|707.65|707.35|71
1618987800000|2021-04-21 06:50:00|707.65|707.35|707.45|707.15|707.65|707.35|707.35|707.05|97
1618988100000|2021-04-21 06:55:00|707.35|707.05|707.75|707.45|707.75|707.45|707.15|706.85|233
1618988400000|2021-04-21 07:00:00|707.65|707.55|707.05|706.95|707.65|707.55|705.75|705.65|949
1618988700000|2021-04-21 07:05:00|707.15|707.05|708.55|708.45|709.05|708.95|706.85|706.75|504
1618989000000|2021-04-21 07:10:00|708.45|708.35|706.95|706.85|708.65|708.55|706.95|706.85|440
1618989300000|2021-04-21 07:15:00|707.05|706.95|707.35|707.25|707.85|707.75|706.75|706.65|276
1618989600000|2021-04-21 07:20:00|707.45|707.35|708.05|707.95|708.45|708.35|707.45|707.35|198
1618989900000|2021-04-21 07:25:00|707.95|707.85|707.25|707.15|708.05|707.95|706.85|706.75|188
1618990200000|2021-04-21 07:30:00|707.35|707.25|707.25|707.15|707.55|707.45|706.85|706.75|244
1618990500000|2021-04-21 07:35:00|707.35|707.25|708.05|707.95|708.05|707.95|707.15|707.05|125
1618990800000|2021-04-21 07:40:00|708.08|707.98|707.48|707.38|708.18|708.08|707.18|707.08|173
1618991100000|2021-04-21 07:45:00|707.58|707.48|707.48|707.38|707.58|707.48|707.18|707.08|122
1618991400000|2021-04-21 07:50:00|707.58|707.48|708.08|707.98|708.38|708.28|707.48|707.38|119
1618991700000|2021-04-21 07:55:00|708.18|708.08|708.38|708.28|708.78|708.68|708.08|707.98|108
1618992000000|2021-04-21 08:00:00|708.48|708.38|708.58|708.48|708.68|708.58|708.18|708.08|95
1618992300000|2021-04-21 08:05:00|708.68|708.58|708.48|708.38|708.68|708.58|708.28|708.18|124
1618992600000|2021-04-21 08:10:00|708.58|708.48|708.38|708.28|708.58|708.48|708.28|708.18|120
1618992900000|2021-04-21 08:15:00|708.48|708.38|707.98|707.88|708.88|708.78|707.88|707.78|132
1618993200000|2021-04-21 08:20:00|708.08|707.98|707.98|707.88|708.38|708.28|707.88|707.78|112
1618993500000|2021-04-21 08:25:00|707.88|707.78|708.08|707.98|708.48|708.38|707.88|707.78|83
1618993800000|2021-04-21 08:30:00|708.18|708.08|708.08|707.98|708.18|708.08|707.88|707.78|107
1618994100000|2021-04-21 08:35:00|708.18|708.08|707.58|707.48|708.28|708.18|707.58|707.48|55
1618994400000|2021-04-21 08:40:00|707.68|707.58|706.48|706.38|707.78|707.68|706.48|706.38|188
1618994700000|2021-04-21 08:45:00|706.38|706.28|706.68|706.58|707.08|706.98|706.38|706.28|125
1618995000000|2021-04-21 08:50:00|706.78|706.68|706.48|706.38|707.08|706.98|706.38|706.28|79
1618995300000|2021-04-21 08:55:00|706.58|706.48|706.58|706.48|706.98|706.88|706.38|706.28|92
1618995600000|2021-04-21 09:00:00|706.68|706.58|706.68|706.58|706.98|706.88|706.58|706.48|76
1618995900000|2021-04-21 09:05:00|706.58|706.48|706.78|706.68|706.88|706.78|706.48|706.38|113
1618996200000|2021-04-21 09:10:00|706.68|706.58|705.88|705.78|706.68|706.58|705.78|705.68|134
1618996500000|2021-04-21 09:15:00|705.98|705.88|706.18|706.08|706.28|706.18|705.78|705.68|96
1618996800000|2021-04-21 09:20:00|706.28|706.18|706.18|706.08|706.58|706.48|706.08|705.98|75
1618997100000|2021-04-21 09:25:00|706.28|706.18|706.38|706.28|706.48|706.38|706.08|705.98|63
1618997400000|2021-04-21 09:30:00|706.48|706.38|706.48|706.38|706.68|706.58|706.18|706.08|112
1618997700000|2021-04-21 09:35:00|706.38|706.28|705.68|705.58|706.48|706.38|705.38|705.28|133
1618998000000|2021-04-21 09:40:00|705.78|705.68|706.08|705.98|706.48|706.38|705.58|705.48|184
1618998300000|2021-04-21 09:45:00|705.98|705.88|705.68|705.58|705.98|705.88|705.38|705.28|145
1618998600000|2021-04-21 09:50:00|705.78|705.68|705.78|705.68|706.08|705.98|705.68|705.58|79
1618998900000|2021-04-21 09:55:00|705.68|705.58|705.58|705.48|705.98|705.88|705.58|705.48|65
1618999200000|2021-04-21 10:00:00|705.68|705.58|705.38|705.28|705.78|705.68|705.38|705.28|71
1618999500000|2021-04-21 10:05:00|705.48|705.38|705.88|705.78|706.18|706.08|705.28|705.18|299
1618999800000|2021-04-21 10:10:00|705.98|705.88|705.88|705.78|706.18|706.08|705.78|705.68|78
1619000100000|2021-04-21 10:15:00|705.78|705.68|705.68|705.58|707.08|706.98|705.58|705.48|247
1619000400000|2021-04-21 10:20:00|705.58|705.48|705.88|705.78|706.08|705.98|705.58|705.48|66
1619000700000|2021-04-21 10:25:00|705.78|705.68|706.48|706.38|706.48|706.38|705.78|705.68|92
1619001000000|2021-04-21 10:30:00|706.58|706.48|706.68|706.58|707.08|706.98|706.58|706.48|79
1619001300000|2021-04-21 10:35:00|706.58|706.48|707.28|707.18|707.28|707.18|706.58|706.48|74
1619001600000|2021-04-21 10:40:00|707.18|707.08|707.38|707.28|707.38|707.28|707.18|707.08|84
1619001900000|2021-04-21 10:45:00|707.48|707.38|707.68|707.58|707.78|707.68|707.28|707.18|82
1619002200000|2021-04-21 10:50:00|707.78|707.68|707.98|707.88|708.18|708.08|707.78|707.68|78
1619002500000|2021-04-21 10:55:00|708.08|707.98|708.68|708.58|708.78|708.68|707.98|707.88|83
1619002800000|2021-04-21 11:00:00|708.78|708.68|708.18|708.08|708.88|708.78|708.08|707.98|87
1619003100000|2021-04-21 11:05:00|708.08|707.98|707.78|707.68|708.28|708.18|707.78|707.68|113
1619003400000|2021-04-21 11:10:00|707.68|707.58|707.38|707.28|707.78|707.68|707.08|706.98|152
1619003700000|2021-04-21 11:15:00|707.28|707.18|707.68|707.58|707.78|707.68|707.18|707.08|66
1619004000000|2021-04-21 11:20:00|707.58|707.48|707.68|707.58|707.78|707.68|707.48|707.38|70
1619004300000|2021-04-21 11:25:00|707.78|707.68|707.38|707.28|707.78|707.68|707.28|707.18|49
1619004600000|2021-04-21 11:30:00|707.28|707.18|707.28|707.18|707.48|707.38|707.08|706.98|41
1619004900000|2021-04-21 11:35:00|707.18|707.08|707.18|707.08|707.38|707.28|707.18|707.08|32
1619005200000|2021-04-21 11:40:00|707.15|707.05|707.15|707.05|707.45|707.35|707.15|707.05|37
1619005500000|2021-04-21 11:45:00|707.25|707.15|707.05|706.95|707.25|707.15|706.95|706.85|50
1619005800000|2021-04-21 11:50:00|706.95|706.85|706.95|706.85|707.25|707.15|706.95|706.85|47
1619006100000|2021-04-21 11:55:00|707.05|706.95|707.05|706.95|707.25|707.15|706.95|706.85|21
1619006400000|2021-04-21 12:00:00|707.15|707.05|706.65|706.55|707.35|707.25|706.45|706.35|63
1619006700000|2021-04-21 12:05:00|706.75|706.65|706.65|706.55|706.85|706.75|706.55|706.45|24
1619007000000|2021-04-21 12:10:00|706.75|706.65|706.65|706.55|707.05|706.95|706.65|706.55|54
1619007300000|2021-04-21 12:15:00|706.55|706.45|706.45|706.35|706.65|706.55|706.35|706.25|68
1619007600000|2021-04-21 12:20:00|706.35|706.25|706.05|705.95|706.45|706.35|706.05|705.95|87
1619007900000|2021-04-21 12:25:00|705.95|705.85|705.85|705.75|706.05|705.95|705.75|705.65|61
1619008200000|2021-04-21 12:30:00|705.95|705.85|705.65|705.55|706.15|706.05|705.35|705.25|74
1619008500000|2021-04-21 12:35:00|705.55|705.45|705.05|704.95|705.85|705.75|705.05|704.95|133
1619008800000|2021-04-21 12:40:00|704.95|704.85|705.05|704.95|705.35|705.25|704.75|704.65|147
1619009100000|2021-04-21 12:45:00|705.15|705.05|705.65|705.55|705.65|705.55|705.05|704.95|77
1619009400000|2021-04-21 12:50:00|705.55|705.45|705.45|705.35|705.75|705.65|705.35|705.25|60
1619009700000|2021-04-21 12:55:00|705.35|705.25|704.95|704.85|705.45|705.35|704.95|704.85|79
1619010000000|2021-04-21 13:00:00|704.85|704.75|705.05|704.95|705.25|705.15|704.85|704.75|89
1619010300000|2021-04-21 13:05:00|704.95|704.85|705.25|705.15|705.45|705.35|704.85|704.75|70
1619010600000|2021-04-21 13:10:00|705.15|705.05|704.95|704.85|705.25|705.15|704.85|704.75|77
1619010900000|2021-04-21 13:15:00|705.05|704.95|704.85|704.75|705.35|705.25|704.85|704.75|111
1619011200000|2021-04-21 13:20:00|704.75|704.65|704.95|704.85|705.15|705.05|704.65|704.55|1187
1619011500000|2021-04-21 13:25:00|705.05|704.95|705.55|705.45|705.55|705.45|704.85|704.75|83
1619011800000|2021-04-21 13:30:00|705.45|705.35|706.15|706.05|706.25|706.15|705.35|705.25|303
1619012100000|2021-04-21 13:35:00|706.25|706.15|706.75|706.65|706.85|706.75|706.15|706.05|180
1619012400000|2021-04-21 13:40:00|706.65|706.55|707.25|707.15|707.55|707.45|706.55|706.45|203
1619012700000|2021-04-21 13:45:00|707.15|707.05|708.85|708.75|708.95|708.85|707.05|706.95|303
1619013000000|2021-04-21 13:50:00|708.75|708.65|708.75|708.65|708.95|708.85|708.35|708.25|363
1619013300000|2021-04-21 13:55:00|708.85|708.75|708.85|708.75|708.95|708.85|708.15|708.05|191
1619013600000|2021-04-21 14:00:00|708.95|708.85|709.75|709.65|709.85|709.75|708.85|708.75|340
1619013900000|2021-04-21 14:05:00|709.65|709.55|709.75|709.65|710.05|709.95|709.35|709.25|270
1619014200000|2021-04-21 14:10:00|709.68|709.58|709.88|709.78|710.08|709.98|709.38|709.28|223
1619014500000|2021-04-21 14:15:00|709.78|709.68|710.18|710.08|710.28|710.18|709.38|709.28|182
1619014800000|2021-04-21 14:20:00|710.28|710.18|710.48|710.38|710.58|710.48|709.98|709.88|158
1619015100000|2021-04-21 14:25:00|710.58|710.48|710.18|710.08|710.68|710.58|710.08|709.98|194
1619015400000|2021-04-21 14:30:00|710.08|709.98|709.98|709.88|710.18|710.08|709.68|709.58|206
1619015700000|2021-04-21 14:35:00|709.88|709.78|710.08|709.98|710.38|710.28|709.88|709.78|178
1619016000000|2021-04-21 14:40:00|710.18|710.08|710.18|710.08|710.48|710.38|709.98|709.88|161
1619016300000|2021-04-21 14:45:00|710.28|710.18|709.48|709.38|710.48|710.38|709.48|709.38|254
1619016600000|2021-04-21 14:50:00|709.58|709.48|708.78|708.68|709.58|709.48|708.78|708.68|280
1619016900000|2021-04-21 14:55:00|708.88|708.78|708.68|708.58|708.98|708.88|708.38|708.28|241
1619017200000|2021-04-21 15:00:00|708.78|708.68|709.68|709.58|709.88|709.78|708.58|708.48|268
1619017500000|2021-04-21 15:05:00|709.78|709.68|709.58|709.48|710.08|709.98|709.38|709.28|158
1619017800000|2021-04-21 15:10:00|709.68|709.58|709.58|709.48|709.78|709.68|709.38|709.28|440
1619018100000|2021-04-21 15:15:00|709.48|709.38|709.78|709.68|709.88|709.78|709.48|709.38|156
1619018400000|2021-04-21 15:20:00|709.68|709.58|709.28|709.18|709.78|709.68|708.98|708.88|252
1619018700000|2021-04-21 15:25:00|709.18|709.08|709.18|709.08|709.38|709.28|708.98|708.88|905
1619019000000|2021-04-21 15:30:00|709.28|708.98|709.28|708.98|709.48|709.18|708.78|708.48|477
1619019300000|2021-04-21 15:35:00|709.18|708.88|709.78|709.48|709.78|709.48|708.98|708.68|271
1619019600000|2021-04-21 15:40:00|709.68|709.38|709.68|709.38|709.88|709.58|709.48|709.18|45
1619019900000|2021-04-21 15:45:00|709.58|709.28|709.78|709.48|709.88|709.58|709.58|709.28|32
1619020200000|2021-04-21 15:50:00|709.88|709.58|709.98|709.68|710.08|709.78|709.78|709.48|45
1619020500000|2021-04-21 15:55:00|710.08|709.78|710.18|709.88|710.28|709.98|709.98|709.68|72
1619020800000|2021-04-21 16:00:00|710.08|709.78|710.38|710.08|710.48|710.18|710.08|709.78|52
1619021100000|2021-04-21 16:05:00|710.28|709.98|710.28|709.98|710.38|710.08|710.18|709.88|32
1619021400000|2021-04-21 16:10:00|710.18|709.88|710.38|710.08|710.38|710.08|710.18|709.88|24
1619021700000|2021-04-21 16:15:00|710.28|709.98|710.48|710.18|710.58|710.28|710.28|709.98|32
1619022000000|2021-04-21 16:20:00|710.38|710.08|710.48|710.18|710.58|710.28|710.38|710.08|18
1619022300000|2021-04-21 16:25:00|710.58|710.28|710.38|710.08|710.78|710.48|710.38|710.08|120
1619022600000|2021-04-21 16:30:00|710.48|710.18|710.08|709.78|710.58|710.28|709.98|709.68|42
1619022900000|2021-04-21 16:35:00|709.98|709.68|710.18|709.88|710.18|709.88|709.98|709.68|22
1619023200000|2021-04-21 16:40:00|710.28|709.98|710.08|709.78|710.28|709.98|709.98|709.68|18
1619023500000|2021-04-21 16:45:00|709.98|709.68|709.88|709.58|710.08|709.78|709.88|709.58|21
1619023800000|2021-04-21 16:50:00|709.98|709.68|709.78|709.48|709.98|709.68|709.68|709.38|14
1619024100000|2021-04-21 16:55:00|709.88|709.58|709.88|709.58|709.88|709.58|709.58|709.28|12
1619024400000|2021-04-21 17:00:00|709.78|709.48|710.18|709.88|710.18|709.88|709.78|709.48|14
1619024700000|2021-04-21 17:05:00|710.08|709.78|710.18|709.88|710.28|709.98|709.78|709.48|18
1619025000000|2021-04-21 17:10:00|710.08|709.78|710.08|709.78|710.28|709.98|709.88|709.58|13
1619025300000|2021-04-21 17:15:00|709.98|709.68|710.18|709.88|710.28|709.98|709.88|709.58|18
1619025600000|2021-04-21 17:20:00|710.28|709.98|710.38|710.08|710.38|710.08|710.08|709.78|12
1619025900000|2021-04-21 17:25:00|710.28|709.98|710.28|709.98|710.38|710.08|710.08|709.78|27
1619026200000|2021-04-21 17:30:00|710.38|710.08|710.58|710.28|710.58|710.28|710.28|709.98|51
1619026500000|2021-04-21 17:35:00|710.68|710.38|710.98|710.68|710.98|710.68|710.58|710.28|80
1619026800000|2021-04-21 17:40:00|710.88|710.58|710.68|710.38|710.98|710.68|710.68|710.38|10
1619027100000|2021-04-21 17:45:00|710.78|710.48|710.88|710.58|710.88|710.58|710.58|710.28|13
1619027400000|2021-04-21 17:50:00|710.98|710.68|711.08|710.78|711.18|710.88|710.98|710.68|29
1619027700000|2021-04-21 17:55:00|711.18|710.88|711.28|710.98|711.28|710.98|711.08|710.78|43
1619028000000|2021-04-21 18:00:00|711.38|711.08|711.78|711.48|711.88|711.58|711.38|711.08|83
1619028300000|2021-04-21 18:05:00|711.88|711.58|711.78|711.48|711.88|711.58|711.68|711.38|11
1619028600000|2021-04-21 18:10:00|711.68|711.38|711.68|711.38|711.88|711.58|711.58|711.28|24
1619028900000|2021-04-21 18:15:00|711.58|711.28|711.88|711.58|711.88|711.58|711.58|711.28|17
1619029200000|2021-04-21 18:20:00|711.98|711.68|711.68|711.38|711.98|711.68|711.68|711.38|30
1619029500000|2021-04-21 18:25:00|711.78|711.48|711.88|711.58|711.98|711.68|711.68|711.38|22
1619029800000|2021-04-21 18:30:00|711.78|711.48|711.88|711.58|711.98|711.68|711.78|711.48|18
1619030100000|2021-04-21 18:35:00|711.98|711.68|711.88|711.58|711.98|711.68|711.88|711.58|12
1619030400000|2021-04-21 18:40:00|711.78|711.48|711.58|711.28|711.88|711.58|711.58|711.28|26
1619030700000|2021-04-21 18:45:00|711.68|711.38|711.68|711.38|711.78|711.48|711.58|711.28|4
1619031000000|2021-04-21 18:50:00|711.58|711.28|711.98|711.68|711.98|711.68|711.58|711.28|14
1619031300000|2021-04-21 18:55:00|712.08|711.78|711.88|711.58|712.08|711.78|711.88|711.58|12
1619031600000|2021-04-21 19:00:00|711.98|711.68|711.88|711.58|712.08|711.78|711.78|711.48|16
1619031900000|2021-04-21 19:05:00|711.78|711.48|711.98|711.68|712.08|711.78|711.78|711.48|11
1619032200000|2021-04-21 19:10:00|712.08|711.78|712.08|711.78|712.18|711.88|711.98|711.68|12
1619032500000|2021-04-21 19:15:00|712.18|711.88|712.28|711.98|712.28|711.98|711.98|711.68|5
1619032800000|2021-04-21 19:20:00|712.38|712.08|712.48|712.18|712.48|712.18|712.28|711.98|3
1619033100000|2021-04-21 19:25:00|712.58|712.28|712.38|712.08|712.68|712.38|712.38|712.08|29
1619033400000|2021-04-21 19:30:00|712.48|712.18|712.98|712.68|712.98|712.68|712.38|712.08|51
1619033700000|2021-04-21 19:35:00|712.88|712.58|712.98|712.68|712.98|712.68|712.88|712.58|25
1619034000000|2021-04-21 19:40:00|712.88|712.58|713.28|712.98|713.28|712.98|712.88|712.58|38
1619034300000|2021-04-21 19:45:00|713.38|713.08|713.38|713.08|713.58|713.28|713.38|713.08|50
1619034600000|2021-04-21 19:50:00|713.48|713.18|713.28|712.98|713.48|713.18|712.78|712.48|71
1619034900000|2021-04-21 19:55:00|713.38|713.08|713.88|713.58|713.88|713.58|713.18|712.88|95
1619035200000|2021-04-21 20:00:00|711.38|711.08|712.88|712.38|713.68|713.18|711.38|711.08|0
1619035500000|2021-04-21 20:05:00|712.78|712.28|712.68|712.18|712.98|712.48|712.68|712.18|0
1619035800000|2021-04-21 20:10:00|712.58|712.08|712.68|712.18|712.78|712.28|712.58|712.08|0
1619036100000|2021-04-21 20:15:00|712.78|712.28|712.68|712.18|712.78|712.28|712.68|712.18|0
1619036700000|2021-04-21 20:25:00|712.78|712.28|712.68|712.18|712.78|712.28|712.68|712.18|0
1619037000000|2021-04-21 20:30:00|712.78|712.28|712.58|712.08|712.78|712.28|712.58|712.08|0
1619037300000|2021-04-21 20:35:00|712.68|712.18|712.58|712.08|712.68|712.18|712.58|712.08|0
1619037600000|2021-04-21 20:40:00|712.68|712.18|712.68|712.18|712.68|712.18|712.58|712.08|0
1619037900000|2021-04-21 20:45:00|712.58|712.08|712.48|711.98|712.68|712.18|712.48|711.98|0
1619038200000|2021-04-21 20:50:00|712.58|712.08|712.58|712.08|712.68|712.18|712.48|711.98|0
1619038500000|2021-04-21 20:55:00|712.68|712.18|712.48|711.98|712.68|712.18|712.48|711.98|0
1619038800000|2021-04-21 21:00:00|712.58|712.08|712.58|712.08|712.58|712.08|712.58|712.08|0
1619039100000|2021-04-21 21:05:00|712.48|711.98|712.58|712.08|712.58|712.08|712.48|711.98|0
1619039400000|2021-04-21 21:10:00|712.48|711.98|712.58|712.08|712.58|712.08|712.48|711.98|0
1619040300000|2021-04-21 21:25:00|712.48|711.98|712.48|711.98|712.48|711.98|712.48|711.98|0
1619042100000|2021-04-21 21:55:00|712.58|712.08|712.48|711.98|712.58|712.08|712.48|711.98|0
1619042400000|2021-04-21 22:00:00|712.58|712.08|712.68|712.18|712.78|712.28|712.58|712.08|0
1619042700000|2021-04-21 22:05:00|712.58|712.08|712.58|712.08|712.58|712.08|712.58|712.08|0
1619043000000|2021-04-21 22:10:00|712.68|712.18|712.58|712.08|712.68|712.18|712.58|712.08|0
1619043300000|2021-04-21 22:15:00|712.68|712.18|712.58|712.08|712.68|712.18|712.58|712.08|0
1619043600000|2021-04-21 22:20:00|712.48|711.98|712.58|712.08|712.58|712.08|712.48|711.98|0
1619043900000|2021-04-21 22:25:00|712.48|711.98|712.48|711.98|712.48|711.98|712.48|711.98|0
1619044500000|2021-04-21 22:35:00|712.38|711.88|712.38|711.88|712.38|711.88|712.38|711.88|0
1619044800000|2021-04-21 22:40:00|712.28|711.78|712.28|711.78|712.38|711.88|712.28|711.78|0
1619045100000|2021-04-21 22:45:00|712.38|711.88|712.28|711.78|712.38|711.88|712.28|711.78|0
1619045400000|2021-04-21 22:50:00|712.18|711.68|712.28|711.78|712.28|711.78|712.18|711.68|0
1619045700000|2021-04-21 22:55:00|712.38|711.88|712.38|711.88|712.38|711.88|712.28|711.78|0
1619046000000|2021-04-21 23:00:00|712.28|711.78|712.28|711.78|712.38|711.88|712.28|711.78|0
1619046300000|2021-04-21 23:05:00|712.38|711.88|712.38|711.88|712.38|711.88|712.28|711.78|0
1619046600000|2021-04-21 23:10:00|712.48|711.98|712.48|711.98|712.48|711.98|712.48|711.98|0
1619046900000|2021-04-21 23:15:00|712.58|712.08|712.48|711.98|712.58|712.08|712.48|711.98|0
1619047200000|2021-04-21 23:20:00|712.38|711.88|712.38|711.88|712.48|711.98|712.38|711.88|0
1619047500000|2021-04-21 23:25:00|712.28|711.78|712.28|711.78|712.38|711.88|712.28|711.78|0
1619047800000|2021-04-21 23:30:00|712.38|711.88|712.38|711.88|712.38|711.88|712.28|711.78|0
1619048100000|2021-04-21 23:35:00|712.28|711.78|712.28|711.78|712.28|711.78|712.28|711.78|0
1619048400000|2021-04-21 23:40:00|712.18|711.68|712.18|711.68|712.28|711.78|712.08|711.58|0
1619048700000|2021-04-21 23:45:00|712.28|711.78|712.18|711.68|712.28|711.78|712.18|711.68|0
1619049000000|2021-04-21 23:50:00|712.28|711.78|712.28|711.78|712.38|711.88|712.18|711.68|0
1619049300000|2021-04-21 23:55:00|712.18|711.68|712.18|711.68|712.28|711.78|712.18|711.68|0
1619049600000|2021-04-22 00:00:00|712.28|711.78|712.18|711.68|712.28|711.78|712.08|711.58|0
1619049900000|2021-04-22 00:05:00|712.08|711.58|712.18|711.68|712.28|711.78|711.98|711.48|0
1619050200000|2021-04-22 00:10:00|712.08|711.58|712.18|711.68|712.18|711.68|712.08|711.58|0
1619050500000|2021-04-22 00:15:00|712.38|711.88|712.38|711.88|712.48|711.98|712.18|711.68|0
1619050800000|2021-04-22 00:20:00|712.48|711.98|712.78|712.28|712.78|712.28|712.48|711.98|0
1619051100000|2021-04-22 00:25:00|712.68|712.18|712.78|712.28|712.78|712.28|712.68|712.18|0
1619051400000|2021-04-22 00:30:00|712.88|712.38|712.68|712.18|712.98|712.48|712.68|712.18|0
1619051700000|2021-04-22 00:35:00|712.78|712.28|712.78|712.28|712.98|712.48|712.68|712.18|0
1619052300000|2021-04-22 00:45:00|712.88|712.38|713.18|712.68|713.28|712.78|712.88|712.38|0
1619052600000|2021-04-22 00:50:00|713.08|712.58|712.98|712.48|713.18|712.68|712.98|712.48|0
1619052900000|2021-04-22 00:55:00|713.08|712.58|713.08|712.58|713.08|712.58|713.08|712.58|0
1619053200000|2021-04-22 01:00:00|712.98|712.48|712.78|712.28|713.18|712.68|712.78|712.28|0
1619053500000|2021-04-22 01:05:00|712.88|712.38|713.48|712.98|713.48|712.98|712.88|712.38|0
1619053800000|2021-04-22 01:10:00|713.58|713.08|713.58|713.08|713.78|713.28|713.48|712.98|0
1619054100000|2021-04-22 01:15:00|713.48|712.98|712.78|712.28|713.58|713.08|712.78|712.28|0
1619054400000|2021-04-22 01:20:00|712.88|712.38|713.08|712.58|713.28|712.78|712.78|712.28|0
1619054700000|2021-04-22 01:25:00|713.18|712.68|713.28|712.78|713.28|712.78|712.98|712.48|0
1619055000000|2021-04-22 01:30:00|713.38|712.88|713.28|712.78|713.38|712.88|713.08|712.58|0
1619055300000|2021-04-22 01:35:00|713.18|712.68|713.28|712.78|713.38|712.88|713.08|712.58|0
1619055600000|2021-04-22 01:40:00|713.38|712.88|713.58|713.08|713.58|713.08|713.08|712.58|0
1619055900000|2021-04-22 01:45:00|713.48|712.98|713.68|713.18|713.78|713.28|713.38|712.88|0
1619056200000|2021-04-22 01:50:00|713.58|713.08|713.38|712.88|713.68|713.18|713.38|712.88|0
1619056500000|2021-04-22 01:55:00|713.28|712.78|713.28|712.78|713.38|712.88|712.88|712.38|0
1619056800000|2021-04-22 02:00:00|713.18|712.68|713.08|712.58|713.38|712.88|713.08|712.58|0
1619057100000|2021-04-22 02:05:00|713.18|712.68|713.38|712.88|713.48|712.98|713.18|712.68|0
1619057400000|2021-04-22 02:10:00|713.28|712.78|713.78|713.28|713.88|713.38|713.28|712.78|0
1619057700000|2021-04-22 02:15:00|713.68|713.18|713.88|713.38|713.88|713.38|713.58|713.08|0
1619058300000|2021-04-22 02:25:00|713.98|713.48|714.08|713.58|714.08|713.58|713.88|713.38|0
1619058600000|2021-04-22 02:30:00|714.18|713.68|714.08|713.58|714.38|713.88|714.08|713.58|0
1619058900000|2021-04-22 02:35:00|713.98|713.48|713.78|713.28|714.08|713.58|713.78|713.28|0
1619059200000|2021-04-22 02:40:00|713.88|713.38|713.78|713.28|713.98|713.48|713.78|713.28|0
1619059500000|2021-04-22 02:45:00|713.88|713.38|713.88|713.38|713.88|713.38|713.78|713.28|0
1619059800000|2021-04-22 02:50:00|713.98|713.48|713.78|713.28|713.98|713.48|713.78|713.28|0
1619060100000|2021-04-22 02:55:00|713.88|713.38|713.88|713.38|713.88|713.38|713.78|713.28|0
1619060400000|2021-04-22 03:00:00|713.98|713.48|714.08|713.58|714.08|713.58|713.88|713.38|0
1619060700000|2021-04-22 03:05:00|713.98|713.48|714.08|713.58|714.08|713.58|713.88|713.38|0
1619061000000|2021-04-22 03:10:00|713.98|713.48|713.98|713.48|713.98|713.48|713.98|713.48|0
1619061300000|2021-04-22 03:15:00|714.08|713.58|714.08|713.58|714.08|713.58|713.98|713.48|0
1619061600000|2021-04-22 03:20:00|713.98|713.48|713.78|713.28|713.98|713.48|713.78|713.28|0
1619062200000|2021-04-22 03:30:00|713.68|713.18|713.58|713.08|713.68|713.18|713.48|712.98|0
1619062500000|2021-04-22 03:35:00|713.68|713.18|713.78|713.28|713.78|713.28|713.58|713.08|0
1619062800000|2021-04-22 03:40:00|713.68|713.18|713.58|713.08|713.78|713.28|713.58|713.08|0
1619063100000|2021-04-22 03:45:00|713.68|713.18|713.58|713.08|713.68|713.18|713.58|713.08|0
1619063400000|2021-04-22 03:50:00|713.68|713.18|713.78|713.28|713.78|713.28|713.58|713.08|0
1619063700000|2021-04-22 03:55:00|713.58|713.08|713.78|713.28|713.78|713.28|713.58|713.08|0
1619064000000|2021-04-22 04:00:00|713.88|713.38|713.78|713.28|713.88|713.38|713.78|713.28|0
1619064300000|2021-04-22 04:05:00|713.68|713.18|713.78|713.28|713.78|713.28|713.58|713.08|0
1619064600000|2021-04-22 04:10:00|713.68|713.18|713.58|713.08|713.78|713.28|713.58|713.08|0
1619065200000|2021-04-22 04:20:00|713.68|713.18|713.78|713.28|713.78|713.28|713.58|713.08|0
1619065500000|2021-04-22 04:25:00|713.68|713.18|713.58|713.08|713.78|713.28|713.58|713.08|0
1619065800000|2021-04-22 04:30:00|713.68|713.18|713.48|712.98|713.78|713.28|713.48|712.98|0
1619066100000|2021-04-22 04:35:00|713.58|713.08|713.28|712.78|713.58|713.08|713.28|712.78|0
1619066400000|2021-04-22 04:40:00|713.48|712.98|713.58|713.08|713.58|713.08|713.28|712.78|0
1619066700000|2021-04-22 04:45:00|713.68|713.18|713.58|713.08|713.78|713.28|713.58|713.08|0
1619067000000|2021-04-22 04:50:00|713.68|713.18|713.78|713.28|713.98|713.48|713.58|713.08|0
1619067300000|2021-04-22 04:55:00|713.88|713.38|713.98|713.48|714.08|713.58|713.78|713.28|0
1619067600000|2021-04-22 05:00:00|713.88|713.38|713.78|713.28|713.98|713.48|713.58|713.08|0
1619067900000|2021-04-22 05:05:00|713.68|713.18|713.68|713.18|713.78|713.28|713.58|713.08|0
1619068200000|2021-04-22 05:10:00|713.58|713.08|713.48|712.98|713.58|713.08|713.48|712.98|0
1619068500000|2021-04-22 05:15:00|713.58|713.08|713.78|713.28|713.78|713.28|713.48|712.98|0
1619068800000|2021-04-22 05:20:00|713.68|713.18|713.68|713.18|713.78|713.28|713.68|713.18|0
1619069100000|2021-04-22 05:25:00|713.78|713.28|713.78|713.28|713.78|713.28|713.68|713.18|0
1619069400000|2021-04-22 05:30:00|713.68|713.18|713.68|713.18|713.78|713.28|713.68|713.18|0
1619069700000|2021-04-22 05:35:00|713.58|713.08|713.68|713.18|713.68|713.18|713.48|712.98|0
1619070300000|2021-04-22 05:45:00|713.78|713.28|713.78|713.28|713.78|713.28|713.68|713.18|0
1619070600000|2021-04-22 05:50:00|713.88|713.38|713.98|713.48|714.18|713.68|713.88|713.38|0
1619070900000|2021-04-22 05:55:00|713.88|713.38|713.98|713.48|714.18|713.68|713.78|713.28|0
1619071200000|2021-04-22 06:00:00|714.08|713.58|714.88|714.58|714.88|714.58|713.98|713.58|64
1619071500000|2021-04-22 06:05:00|714.78|714.48|714.58|714.28|714.78|714.48|714.48|714.18|23
1619071800000|2021-04-22 06:10:00|714.48|714.18|714.28|713.98|714.58|714.28|714.08|713.78|17
1619072100000|2021-04-22 06:15:00|714.38|714.08|714.38|714.08|714.48|714.18|714.18|713.88|26
1619072400000|2021-04-22 06:20:00|714.48|714.18|714.88|714.58|715.08|714.78|714.48|714.18|66
1619072700000|2021-04-22 06:25:00|714.78|714.48|714.68|714.38|714.88|714.58|714.48|714.18|28
1619073000000|2021-04-22 06:30:00|714.58|714.28|714.78|714.48|714.78|714.48|714.48|714.18|30
1619073300000|2021-04-22 06:35:00|714.68|714.38|714.18|713.88|714.78|714.48|714.08|713.78|32
1619073600000|2021-04-22 06:40:00|714.28|713.98|713.68|713.38|714.28|713.98|713.58|713.28|44
1619073900000|2021-04-22 06:45:00|713.78|713.48|713.68|713.38|713.98|713.68|713.68|713.38|24
1619074200000|2021-04-22 06:50:00|713.58|713.28|713.68|713.38|713.88|713.58|713.58|713.28|16
1619074500000|2021-04-22 06:55:00|713.78|713.48|713.18|712.88|713.98|713.68|712.88|712.58|150
1619074800000|2021-04-22 07:00:00|713.08|712.98|711.58|711.48|713.08|712.98|710.98|710.88|692
1619075100000|2021-04-22 07:05:00|711.68|711.58|712.48|712.38|712.58|712.48|711.38|711.28|232
1619075400000|2021-04-22 07:10:00|712.58|712.48|712.48|712.38|712.88|712.78|712.18|712.08|185
1619075700000|2021-04-22 07:15:00|712.58|712.48|712.38|712.28|713.08|712.98|712.08|711.98|240
1619076000000|2021-04-22 07:20:00|712.28|712.18|713.18|713.08|713.18|713.08|712.28|712.18|178
1619076300000|2021-04-22 07:25:00|713.28|713.18|713.38|713.28|713.58|713.48|712.98|712.88|230
1619076600000|2021-04-22 07:30:00|713.48|713.38|713.68|713.58|714.48|714.38|713.38|713.28|453
1619076900000|2021-04-22 07:35:00|713.78|713.68|714.18|714.08|714.28|714.18|713.58|713.48|193
1619077200000|2021-04-22 07:40:00|714.2|714.1|714.2|714.1|714.4|714.3|714|713.9|158
1619077500000|2021-04-22 07:45:00|714.1|714|713.6|713.5|714.2|714.1|713.5|713.4|145
1619077800000|2021-04-22 07:50:00|713.7|713.6|713.9|713.8|714|713.9|713.5|713.4|113
1619078100000|2021-04-22 07:55:00|714|713.9|713.4|713.3|714.2|714.1|713.3|713.2|102
1619078400000|2021-04-22 08:00:00|713.5|713.4|713.5|713.4|713.8|713.7|713.2|713.1|165
1619078700000|2021-04-22 08:05:00|713.6|713.5|714|713.9|714.2|714.1|713.5|713.4|122
1619079000000|2021-04-22 08:10:00|713.9|713.8|714.5|714.4|714.6|714.5|713.9|713.8|140
1619079300000|2021-04-22 08:15:00|714.4|714.3|714.2|714.1|714.4|714.3|714.1|714|107
1619079600000|2021-04-22 08:20:00|714.1|714|714.3|714.2|714.5|714.4|714|713.9|123
1619079900000|2021-04-22 08:25:00|714.2|714.1|714.1|714|714.3|714.2|714|713.9|61
1619080200000|2021-04-22 08:30:00|714|713.9|714.5|714.4|714.6|714.5|714|713.9|156
1619080500000|2021-04-22 08:35:00|714.4|714.3|714.3|714.2|714.4|714.3|714.1|714|129
1619080800000|2021-04-22 08:40:00|714.4|714.3|713.5|713.4|714.4|714.3|713.4|713.3|158
1619081100000|2021-04-22 08:45:00|713.4|713.3|713.1|713|713.6|713.5|713|712.9|118
1619081400000|2021-04-22 08:50:00|713|712.9|712.4|712.3|713.1|713|712.3|712.2|171
1619081700000|2021-04-22 08:55:00|712.3|712.2|712.2|712.1|712.6|712.5|712.1|712|119
1619082000000|2021-04-22 09:00:00|712.3|712.2|712.4|712.3|712.5|712.4|712.2|712.1|123
1619082300000|2021-04-22 09:05:00|712.3|712.2|712|711.9|712.7|712.6|712|711.9|147
1619082600000|2021-04-22 09:10:00|711.9|711.8|712.5|712.4|712.5|712.4|711.9|711.8|109
1619082900000|2021-04-22 09:15:00|712.6|712.5|712.6|712.5|712.8|712.7|712.5|712.4|70
1619083200000|2021-04-22 09:20:00|712.5|712.4|713.1|713|713.1|713|712.3|712.2|81
1619083500000|2021-04-22 09:25:00|713|712.9|713.4|713.3|713.4|713.3|713|712.9|76
1619083800000|2021-04-22 09:30:00|713.3|713.2|713.2|713.1|713.4|713.3|713.1|713|90
1619084100000|2021-04-22 09:35:00|713.3|713.2|712.9|712.8|713.3|713.2|712.8|712.7|45
1619084400000|2021-04-22 09:40:00|712.8|712.7|712.7|712.6|713|712.9|712.6|712.5|59
1619084700000|2021-04-22 09:45:00|712.8|712.7|713.3|713.2|713.4|713.3|712.8|712.7|53
1619085000000|2021-04-22 09:50:00|713.2|713.1|713.2|713.1|713.5|713.4|713.2|713.1|66
1619085300000|2021-04-22 09:55:00|713.3|713.2|713.8|713.7|713.8|713.7|713.2|713.1|76
1619085600000|2021-04-22 10:00:00|713.7|713.6|713.4|713.3|713.8|713.7|713.3|713.2|110
1619085900000|2021-04-22 10:05:00|713.3|713.2|713.1|713|713.7|713.6|713.1|713|99
1619086200000|2021-04-22 10:10:00|713.2|713.1|713.1|713|713.4|713.3|713|712.9|53
1619086500000|2021-04-22 10:15:00|713|712.9|712.6|712.5|713.1|713|712.6|712.5|103
1619086800000|2021-04-22 10:20:00|712.5|712.4|712.2|712.1|712.6|712.5|712.1|712|129
1619087100000|2021-04-22 10:25:00|712.3|712.2|712.2|712.1|712.3|712.2|712|711.9|56
1619087400000|2021-04-22 10:30:00|712.3|712.2|712.1|712|712.4|712.3|711.9|711.8|67
1619087700000|2021-04-22 10:35:00|712.2|712.1|712.1|712|712.3|712.2|712|711.9|38
1619088000000|2021-04-22 10:40:00|712.2|712.1|712.2|712.1|712.4|712.3|712.1|712|24
1619088300000|2021-04-22 10:45:00|712.1|712|712.1|712|712.3|712.2|712|711.9|40
1619088600000|2021-04-22 10:50:00|712|711.9|711.6|711.5|712.1|712|711.3|711.2|120
1619088900000|2021-04-22 10:55:00|711.7|711.6|712|711.9|712|711.9|711.2|711.1|121
1619089200000|2021-04-22 11:00:00|711.9|711.8|711.5|711.4|712.1|712|711.5|711.4|88
1619089500000|2021-04-22 11:05:00|711.6|711.5|712.1|712|712.2|712.1|711.5|711.4|81
1619089800000|2021-04-22 11:10:00|712.2|712.1|712.5|712.4|712.5|712.4|712.1|712|55
1619090100000|2021-04-22 11:15:00|712.4|712.3|712.3|712.2|712.5|712.4|712.2|712.1|54
1619090400000|2021-04-22 11:20:00|712.2|712.1|712|711.9|712.3|712.2|711.8|711.7|45
1619090700000|2021-04-22 11:25:00|711.9|711.8|711.5|711.4|711.9|711.8|711.5|711.4|88
1619091000000|2021-04-22 11:30:00|711.6|711.5|711.7|711.6|711.8|711.7|711.4|711.3|65
1619091300000|2021-04-22 11:35:00|711.8|711.7|711.8|711.7|711.8|711.7|711.6|711.5|43
1619091600000|2021-04-22 11:40:00|711.9|711.8|711.6|711.5|711.9|711.8|711.6|711.5|85
1619091900000|2021-04-22 11:45:00|711.5|711.4|711.2|711.1|711.5|711.4|711.1|711|192
1619092200000|2021-04-22 11:50:00|711.1|711|711.4|711.3|711.5|711.4|710.9|710.8|84
1619092500000|2021-04-22 11:55:00|711.5|711.4|711.6|711.5|711.6|711.5|711.3|711.2|37
1619092800000|2021-04-22 12:00:00|711.5|711.4|711.5|711.4|711.7|711.6|711.4|711.3|59
1619093100000|2021-04-22 12:05:00|711.4|711.3|711.4|711.3|711.6|711.5|711.1|711|81
1619093400000|2021-04-22 12:10:00|711.5|711.4|711.5|711.4|711.6|711.5|711.4|711.3|54
1619093700000|2021-04-22 12:15:00|711.6|711.5|711.8|711.7|711.9|711.8|711.4|711.3|54
1619094000000|2021-04-22 12:20:00|711.9|711.8|712.3|712.2|712.3|712.2|711.8|711.7|68
1619094300000|2021-04-22 12:25:00|712.4|712.3|712.1|712|712.4|712.3|712.1|712|44
1619094600000|2021-04-22 12:30:00|712|711.9|712.6|712.5|712.6|712.5|712|711.9|84
1619094900000|2021-04-22 12:35:00|712.5|712.4|712.8|712.7|712.9|712.8|712.4|712.3|73
1619095200000|2021-04-22 12:40:00|712.9|712.8|712.3|712.2|712.9|712.8|712.3|712.2|116
1619095500000|2021-04-22 12:45:00|712.4|712.3|711.7|711.6|712.4|712.3|711.7|711.6|77
1619095800000|2021-04-22 12:50:00|711.8|711.7|711.9|711.8|711.9|711.8|711.5|711.4|69
1619096100000|2021-04-22 12:55:00|711.8|711.7|711.3|711.2|711.9|711.8|711.2|711.1|60
1619096400000|2021-04-22 13:00:00|711.2|711.1|711.2|711.1|711.4|711.3|710.9|710.8|77
1619096700000|2021-04-22 13:05:00|711.1|711|711.7|711.6|711.8|711.7|710.9|710.8|193
1619097000000|2021-04-22 13:10:00|711.8|711.7|712.2|712.1|712.3|712.2|711.7|711.6|168
1619097300000|2021-04-22 13:15:00|712.1|712|712.5|712.4|712.6|712.5|712|711.9|89
1619097600000|2021-04-22 13:20:00|712.6|712.5|712.8|712.7|712.9|712.8|712.3|712.2|117
1619097900000|2021-04-22 13:25:00|712.9|712.8|713.2|713.1|713.2|713.1|712.8|712.7|162
1619098200000|2021-04-22 13:30:00|713.1|713|712|711.9|713.3|713.2|711.8|711.7|692
1619098500000|2021-04-22 13:35:00|711.9|711.8|711.8|711.7|712.4|712.3|711.7|711.6|281
1619098800000|2021-04-22 13:40:00|711.9|711.8|711.3|711.2|712|711.9|711.3|711.2|183
1619099100000|2021-04-22 13:45:00|711.2|711.1|711.3|711.2|711.3|711.2|710.4|710.3|277
1619099400000|2021-04-22 13:50:00|711.4|711.3|711.4|711.3|711.8|711.7|710.9|710.8|170
1619099700000|2021-04-22 13:55:00|711.5|711.4|711.7|711.6|711.9|711.8|711.2|711.1|132
1619100000000|2021-04-22 14:00:00|711.6|711.5|711.2|711.1|711.7|711.6|710.7|710.6|131
1619100300000|2021-04-22 14:05:00|711.3|711.2|711.7|711.6|711.8|711.7|711.2|711.1|167
1619100600000|2021-04-22 14:10:00|711.68|711.58|711.78|711.68|711.88|711.78|711.38|711.28|169
1619100900000|2021-04-22 14:15:00|711.88|711.78|711.28|711.18|711.88|711.78|711.18|711.08|142
1619101200000|2021-04-22 14:20:00|711.38|711.28|711.98|711.88|712.08|711.98|711.18|711.08|147
1619101500000|2021-04-22 14:25:00|712.08|711.98|712.48|712.38|712.78|712.68|711.98|711.88|198
1619101800000|2021-04-22 14:30:00|712.58|712.48|713.38|713.28|713.58|713.48|712.58|712.48|153
1619102100000|2021-04-22 14:35:00|713.48|713.38|713.08|712.98|713.58|713.48|713.08|712.98|175
1619102400000|2021-04-22 14:40:00|712.98|712.88|713.08|712.98|713.28|713.18|712.98|712.88|157
1619102700000|2021-04-22 14:45:00|712.98|712.88|713.08|712.98|713.18|713.08|712.88|712.78|94
1619103000000|2021-04-22 14:50:00|712.98|712.88|713.08|712.98|713.28|713.18|712.78|712.68|129
1619103300000|2021-04-22 14:55:00|713.18|713.08|712.58|712.48|713.18|713.08|712.48|712.38|200
1619103600000|2021-04-22 15:00:00|712.68|712.58|712.58|712.48|712.78|712.68|712.38|712.28|113
1619103900000|2021-04-22 15:05:00|712.68|712.58|713.08|712.98|713.08|712.98|712.58|712.48|77
1619104200000|2021-04-22 15:10:00|712.98|712.88|713.08|712.98|713.08|712.98|712.78|712.68|93
1619104500000|2021-04-22 15:15:00|712.98|712.88|712.98|712.88|713.08|712.98|712.78|712.68|121
1619104800000|2021-04-22 15:20:00|713.08|712.98|713.38|713.28|713.38|713.28|713.08|712.98|112
1619105100000|2021-04-22 15:25:00|713.28|713.18|712.88|712.78|713.38|713.28|712.88|712.78|276
1619105400000|2021-04-22 15:30:00|712.98|712.68|712.98|712.68|712.98|712.68|712.48|712.18|295
1619105700000|2021-04-22 15:35:00|712.88|712.58|713.08|712.78|713.18|712.88|712.88|712.58|167
1619106000000|2021-04-22 15:40:00|712.98|712.68|713.08|712.78|713.08|712.78|712.88|712.58|73
1619106300000|2021-04-22 15:45:00|712.98|712.68|712.98|712.68|713.08|712.78|712.88|712.58|41
1619106600000|2021-04-22 15:50:00|712.88|712.58|712.98|712.68|712.98|712.68|712.78|712.48|6
1619106900000|2021-04-22 15:55:00|713.08|712.78|712.98|712.68|713.08|712.78|712.88|712.58|30
1619107200000|2021-04-22 16:00:00|713.08|712.78|712.88|712.58|713.08|712.78|712.78|712.48|27
1619107500000|2021-04-22 16:05:00|712.78|712.48|712.88|712.58|712.88|712.58|712.68|712.38|32
1619107800000|2021-04-22 16:10:00|712.78|712.48|712.88|712.58|712.98|712.68|712.68|712.38|34
1619108100000|2021-04-22 16:15:00|712.98|712.68|713.18|712.88|713.28|712.98|712.98|712.68|36
1619108400000|2021-04-22 16:20:00|713.28|712.98|713.48|713.18|713.48|713.18|713.28|712.98|21
1619108700000|2021-04-22 16:25:00|713.58|713.28|713.68|713.38|713.78|713.48|713.38|713.08|91
1619109000000|2021-04-22 16:30:00|713.78|713.48|713.88|713.58|713.98|713.68|713.68|713.38|18
1619109300000|2021-04-22 16:35:00|713.98|713.68|714.08|713.78|714.18|713.88|713.98|713.68|29
1619109600000|2021-04-22 16:40:00|713.98|713.68|714.08|713.78|714.18|713.88|713.98|713.68|22
1619109900000|2021-04-22 16:45:00|713.98|713.68|714.08|713.78|714.08|713.78|713.78|713.48|32
1619110200000|2021-04-22 16:50:00|713.98|713.68|714.08|713.78|714.18|713.88|713.98|713.68|31
1619110500000|2021-04-22 16:55:00|714.18|713.88|714.38|714.08|714.38|714.08|714.18|713.88|17
1619110800000|2021-04-22 17:00:00|714.28|713.98|714.18|713.88|714.38|714.08|714.08|713.78|29
1619111100000|2021-04-22 17:05:00|714.28|713.98|712.38|712.08|714.28|713.98|711.88|711.58|179
1619111400000|2021-04-22 17:10:00|712.28|711.98|711.68|711.38|712.28|711.98|710.68|710.38|114
1619111700000|2021-04-22 17:15:00|711.58|711.28|710.18|709.88|711.78|711.48|710.18|709.88|57
1619112000000|2021-04-22 17:20:00|710.08|709.78|711.38|711.08|711.48|711.18|710.08|709.78|41
1619112300000|2021-04-22 17:25:00|711.28|710.98|711.98|711.68|711.98|711.68|710.88|710.58|26
1619112600000|2021-04-22 17:30:00|711.78|711.48|711.78|711.48|711.78|711.48|711.08|710.78|41
1619112900000|2021-04-22 17:35:00|711.68|711.38|711.28|710.98|711.68|711.38|710.78|710.48|20
1619113200000|2021-04-22 17:40:00|711.18|710.88|709.28|708.98|711.18|710.88|709.28|708.98|44
1619113500000|2021-04-22 17:45:00|709.38|709.08|708.98|708.68|709.98|709.68|708.78|708.48|64
1619113800000|2021-04-22 17:50:00|708.88|708.58|708.28|707.98|709.08|708.78|708.28|707.98|74
1619114100000|2021-04-22 17:55:00|708.18|707.88|708.38|708.08|708.78|708.48|707.88|707.58|57
1619114400000|2021-04-22 18:00:00|708.28|707.98|708.28|707.98|708.38|708.08|707.68|707.38|45
1619114700000|2021-04-22 18:05:00|708.18|707.88|708.98|708.68|709.08|708.78|707.88|707.58|107
1619115000000|2021-04-22 18:10:00|708.88|708.58|709.38|709.08|709.38|709.08|708.58|708.28|25
1619115300000|2021-04-22 18:15:00|709.28|708.98|709.28|708.98|709.38|709.08|708.98|708.68|21
1619115600000|2021-04-22 18:20:00|709.18|708.88|708.88|708.58|709.28|708.98|708.68|708.38|22
1619115900000|2021-04-22 18:25:00|708.98|708.68|710.08|709.78|710.18|709.88|708.68|708.38|47
1619116200000|2021-04-22 18:30:00|710.18|709.88|710.08|709.78|710.18|709.88|709.88|709.58|30
1619116500000|2021-04-22 18:35:00|710.18|709.88|710.28|709.98|710.48|710.18|709.98|709.68|12
1619116800000|2021-04-22 18:40:00|710.18|709.88|710.78|710.48|710.78|710.48|710.18|709.88|25
1619117100000|2021-04-22 18:45:00|710.68|710.38|710.28|709.98|710.78|710.48|710.18|709.88|15
1619117400000|2021-04-22 18:50:00|710.38|710.08|710.18|709.88|710.48|710.18|709.98|709.68|9
1619117700000|2021-04-22 18:55:00|710.28|709.98|710.38|710.08|710.68|710.38|710.18|709.88|15
1619118000000|2021-04-22 19:00:00|710.48|710.18|710.78|710.48|710.98|710.68|710.28|709.98|11
1619118300000|2021-04-22 19:05:00|710.68|710.38|709.68|709.38|710.78|710.48|709.68|709.38|47
1619118600000|2021-04-22 19:10:00|709.78|709.48|709.88|709.58|710.18|709.88|709.68|709.38|18
1619118900000|2021-04-22 19:15:00|709.98|709.68|709.48|709.18|709.98|709.68|709.28|708.98|6
1619119200000|2021-04-22 19:20:00|709.58|709.28|708.88|708.58|709.58|709.28|708.88|708.58|15
1619119500000|2021-04-22 19:25:00|708.98|708.68|709.38|709.08|709.48|709.18|708.88|708.58|23
1619119800000|2021-04-22 19:30:00|709.28|708.98|709.88|709.58|709.98|709.68|709.28|708.98|26
1619120100000|2021-04-22 19:35:00|709.98|709.68|709.68|709.38|710.18|709.88|709.58|709.28|9
1619120400000|2021-04-22 19:40:00|709.78|709.48|709.58|709.28|710.08|709.78|709.58|709.28|12
1619120700000|2021-04-22 19:45:00|709.68|709.38|709.48|709.18|710.38|710.08|709.28|708.98|40
1619121000000|2021-04-22 19:50:00|709.58|709.28|709.08|708.78|709.88|709.58|708.98|708.68|59
1619121300000|2021-04-22 19:55:00|709.18|708.88|708.68|708.38|709.48|709.18|708.58|708.28|63
1619121600000|2021-04-22 20:00:00|708.58|708.28|708.78|708.28|709.38|708.88|708.58|708.18|0
1619121900000|2021-04-22 20:05:00|708.68|708.18|709.18|708.68|709.18|708.68|708.58|708.08|0
1619122200000|2021-04-22 20:10:00|709.28|708.78|709.38|708.88|709.48|708.98|709.08|708.58|0
1619122500000|2021-04-22 20:15:00|709.28|708.78|709.28|708.78|709.38|708.88|709.28|708.78|0
1619122800000|2021-04-22 20:20:00|709.38|708.88|709.28|708.78|709.38|708.88|709.28|708.78|0
1619123100000|2021-04-22 20:25:00|709.18|708.68|709.18|708.68|709.28|708.78|709.18|708.68|0
1619123400000|2021-04-22 20:30:00|709.28|708.78|709.28|708.78|709.48|708.98|709.18|708.68|0
1619123700000|2021-04-22 20:35:00|709.18|708.68|709.48|708.98|709.48|708.98|709.18|708.68|0
1619124000000|2021-04-22 20:40:00|709.58|709.08|709.48|708.98|709.58|709.08|709.48|708.98|0
1619124300000|2021-04-22 20:45:00|709.58|709.08|709.48|708.98|709.58|709.08|709.38|708.88|0
1619124600000|2021-04-22 20:50:00|709.58|709.08|709.48|708.98|709.58|709.08|709.48|708.98|0
1619124900000|2021-04-22 20:55:00|709.58|709.08|709.58|709.08|709.58|709.08|709.48|708.98|0
1619125200000|2021-04-22 21:00:00|709.48|708.98|709.58|709.08|709.58|709.08|709.48|708.98|0
1619125500000|2021-04-22 21:05:00|709.48|708.98|709.58|709.08|709.58|709.08|709.48|708.98|0
1619125800000|2021-04-22 21:10:00|709.48|708.98|709.48|708.98|709.48|708.98|709.48|708.98|0
1619126400000|2021-04-22 21:20:00|709.58|709.08|709.48|708.98|709.58|709.08|709.48|708.98|0
1619127300000|2021-04-22 21:35:00|709.38|708.88|709.48|708.98|709.48|708.98|709.38|708.88|0
1619127600000|2021-04-22 21:40:00|709.58|709.08|709.58|709.08|709.58|709.08|709.58|709.08|0
1619127900000|2021-04-22 21:45:00|709.48|708.98|709.48|708.98|709.48|708.98|709.48|708.98|0
1619128800000|2021-04-22 22:00:00|709.58|709.08|709.58|709.08|709.58|709.08|709.38|708.88|0
1619129400000|2021-04-22 22:10:00|709.68|709.18|709.68|709.18|709.68|709.18|709.68|709.18|0
1619129700000|2021-04-22 22:15:00|709.78|709.28|709.88|709.38|709.88|709.38|709.68|709.18|0
1619130000000|2021-04-22 22:20:00|709.78|709.28|709.68|709.18|709.78|709.28|709.68|709.18|0
1619130300000|2021-04-22 22:25:00|709.58|709.08|709.48|708.98|709.58|709.08|709.38|708.88|0
1619130600000|2021-04-22 22:30:00|709.58|709.08|709.48|708.98|709.58|709.08|709.38|708.88|0
1619130900000|2021-04-22 22:35:00|709.58|709.08|709.68|709.18|709.78|709.28|709.48|708.98|0
1619131200000|2021-04-22 22:40:00|709.58|709.08|709.68|709.18|709.68|709.18|709.58|709.08|0
1619131500000|2021-04-22 22:45:00|709.78|709.28|709.78|709.28|709.88|709.38|709.78|709.28|0
1619131800000|2021-04-22 22:50:00|709.88|709.38|709.88|709.38|709.88|709.38|709.78|709.28|0
1619132100000|2021-04-22 22:55:00|709.78|709.28|709.78|709.28|709.78|709.28|709.78|709.28|0
1619132400000|2021-04-22 23:00:00|709.88|709.38|709.88|709.38|709.88|709.38|709.78|709.28|0
1619132700000|2021-04-22 23:05:00|709.78|709.28|709.78|709.28|709.88|709.38|709.78|709.28|0
1619133000000|2021-04-22 23:10:00|709.68|709.18|709.88|709.38|709.88|709.38|709.68|709.18|0
1619133300000|2021-04-22 23:15:00|709.78|709.28|709.78|709.28|709.78|709.28|709.78|709.28|0
1619133900000|2021-04-22 23:25:00|709.68|709.18|709.88|709.38|709.88|709.38|709.68|709.18|0
1619134200000|2021-04-22 23:30:00|709.78|709.28|709.68|709.18|709.88|709.38|709.68|709.18|0
1619134500000|2021-04-22 23:35:00|709.78|709.28|709.88|709.38|709.88|709.38|709.68|709.18|0
1619134800000|2021-04-22 23:40:00|709.78|709.28|709.78|709.28|709.88|709.38|709.78|709.28|0
1619135100000|2021-04-22 23:45:00|709.68|709.18|709.38|708.88|709.68|709.18|709.28|708.78|0
1619135400000|2021-04-22 23:50:00|709.48|708.98|709.58|709.08|709.68|709.18|709.48|708.98|0
1619136000000|2021-04-23 00:00:00|709.48|708.98|709.38|708.88|709.48|708.98|709.28|708.78|0
1619136300000|2021-04-23 00:05:00|709.48|708.98|709.58|709.08|709.68|709.18|709.48|708.98|0
1619136600000|2021-04-23 00:10:00|709.48|708.98|709.88|709.38|709.88|709.38|709.48|708.98|0
1619136900000|2021-04-23 00:15:00|710.18|709.68|710.18|709.68|710.58|710.08|709.88|709.38|0
1619137200000|2021-04-23 00:20:00|710.08|709.58|710.28|709.78|710.28|709.78|709.98|709.48|0
1619137500000|2021-04-23 00:25:00|710.18|709.68|710.28|709.78|710.28|709.78|710.18|709.68|0
1619137800000|2021-04-23 00:30:00|710.18|709.68|709.98|709.48|710.18|709.68|709.98|709.48|0
1619138100000|2021-04-23 00:35:00|710.08|709.58|710.18|709.68|710.18|709.68|709.98|709.48|0
1619138400000|2021-04-23 00:40:00|710.08|709.58|709.98|709.48|710.18|709.68|709.98|709.48|0
1619138700000|2021-04-23 00:45:00|709.88|709.38|709.88|709.38|709.98|709.48|709.78|709.28|0
1619139000000|2021-04-23 00:50:00|709.98|709.48|710.18|709.68|710.18|709.68|709.88|709.38|0
1619139300000|2021-04-23 00:55:00|710.08|709.58|710.28|709.78|710.28|709.78|709.98|709.48|0
1619139600000|2021-04-23 01:00:00|710.18|709.68|709.98|709.48|710.28|709.78|709.98|709.48|0
1619139900000|2021-04-23 01:05:00|710.08|709.58|710.18|709.68|710.28|709.78|710.08|709.58|0
1619140200000|2021-04-23 01:10:00|710.28|709.78|710.18|709.68|710.38|709.88|710.18|709.68|0
1619140500000|2021-04-23 01:15:00|710.28|709.78|710.28|709.78|710.48|709.98|710.18|709.68|0
1619140800000|2021-04-23 01:20:00|710.18|709.68|710.38|709.88|710.48|709.98|710.18|709.68|0
1619141100000|2021-04-23 01:25:00|710.48|709.98|710.28|709.78|710.48|709.98|710.28|709.78|0
1619141400000|2021-04-23 01:30:00|710.18|709.68|710.48|709.98|710.68|710.18|709.98|709.48|0
1619141700000|2021-04-23 01:35:00|710.58|710.08|710.78|710.28|710.78|710.28|710.48|709.98|0
1619142000000|2021-04-23 01:40:00|710.88|710.38|711.08|710.58|711.08|710.58|710.88|710.38|0
1619142300000|2021-04-23 01:45:00|710.98|710.48|711.08|710.58|711.08|710.58|710.98|710.48|0
1619142600000|2021-04-23 01:50:00|710.98|710.48|710.98|710.48|711.08|710.58|710.98|710.48|0
1619142900000|2021-04-23 01:55:00|711.08|710.58|710.78|710.28|711.08|710.58|710.78|710.28|0
1619143200000|2021-04-23 02:00:00|710.68|710.18|710.78|710.28|710.78|710.28|710.68|710.18|0
1619143500000|2021-04-23 02:05:00|710.88|710.38|710.68|710.18|710.98|710.48|710.68|710.18|0
1619143800000|2021-04-23 02:10:00|710.78|710.28|710.48|709.98|710.78|710.28|710.48|709.98|0
1619144100000|2021-04-23 02:15:00|710.58|710.08|710.48|709.98|710.68|710.18|710.48|709.98|0
1619144400000|2021-04-23 02:20:00|710.58|710.08|710.78|710.28|710.78|710.28|710.48|709.98|0
1619144700000|2021-04-23 02:25:00|710.68|710.18|710.68|710.18|710.78|710.28|710.68|710.18|0
1619145000000|2021-04-23 02:30:00|710.78|710.28|710.68|710.18|710.78|710.28|710.68|710.18|0
1619145300000|2021-04-23 02:35:00|710.58|710.08|710.78|710.28|710.78|710.28|710.58|710.08|0
1619145600000|2021-04-23 02:40:00|710.68|710.18|710.78|710.28|710.78|710.28|710.68|710.18|0
1619145900000|2021-04-23 02:45:00|710.58|710.08|710.78|710.28|710.78|710.28|710.58|710.08|0
1619146200000|2021-04-23 02:50:00|710.68|710.18|710.28|709.78|710.78|710.28|710.28|709.78|0
1619146500000|2021-04-23 02:55:00|710.38|709.88|710.68|710.18|710.68|710.18|710.28|709.78|0
1619146800000|2021-04-23 03:00:00|710.78|710.28|710.78|710.28|710.78|710.28|710.68|710.18|0
1619147100000|2021-04-23 03:05:00|710.88|710.38|710.98|710.48|710.98|710.48|710.88|710.38|0
1619147400000|2021-04-23 03:10:00|710.88|710.38|710.78|710.28|710.98|710.48|710.78|710.28|0
1619147700000|2021-04-23 03:15:00|710.88|710.38|710.88|710.38|710.98|710.48|710.78|710.28|0
1619148000000|2021-04-23 03:20:00|710.78|710.28|710.78|710.28|710.88|710.38|710.68|710.18|0
1619148300000|2021-04-23 03:25:00|710.68|710.18|710.68|710.18|710.68|710.18|710.68|710.18|0
1619148600000|2021-04-23 03:30:00|710.88|710.38|710.48|709.98|710.88|710.38|710.48|709.98|0
1619148900000|2021-04-23 03:35:00|710.58|710.08|710.68|710.18|710.68|710.18|710.48|709.98|0
1619149200000|2021-04-23 03:40:00|710.58|710.08|710.48|709.98|710.58|710.08|710.48|709.98|0
1619149500000|2021-04-23 03:45:00|710.58|710.08|710.48|709.98|710.68|710.18|710.48|709.98|0
1619149800000|2021-04-23 03:50:00|710.38|709.88|710.48|709.98|710.48|709.98|710.38|709.88|0
1619150100000|2021-04-23 03:55:00|710.38|709.88|710.38|709.88|710.38|709.88|710.38|709.88|0
1619150400000|2021-04-23 04:00:00|710.48|709.98|710.48|709.98|710.48|709.98|710.38|709.88|0
1619150700000|2021-04-23 04:05:00|710.58|710.08|710.68|710.18|710.68|710.18|710.58|710.08|0
1619151000000|2021-04-23 04:10:00|710.58|710.08|710.68|710.18|710.68|710.18|710.48|709.98|0
1619151600000|2021-04-23 04:20:00|710.58|710.08|710.68|710.18|710.68|710.18|710.48|709.98|0
1619151900000|2021-04-23 04:25:00|710.58|710.08|710.68|710.18|710.68|710.18|710.48|709.98|0
1619152200000|2021-04-23 04:30:00|710.58|710.08|710.48|709.98|710.68|710.18|710.48|709.98|0
1619152500000|2021-04-23 04:35:00|710.58|710.08|710.48|709.98|710.68|710.18|710.48|709.98|0
1619152800000|2021-04-23 04:40:00|710.58|710.08|710.38|709.88|710.68|710.18|710.38|709.88|0
1619153100000|2021-04-23 04:45:00|710.48|709.98|710.48|709.98|710.48|709.98|710.28|709.78|0
1619153400000|2021-04-23 04:50:00|710.58|710.08|710.68|710.18|710.68|710.18|710.48|709.98|0
1619154000000|2021-04-23 05:00:00|710.78|710.28|710.78|710.28|710.78|710.28|710.68|710.18|0
1619154300000|2021-04-23 05:05:00|710.68|710.18|710.58|710.08|710.78|710.28|710.58|710.08|0
1619154600000|2021-04-23 05:10:00|710.68|710.18|710.48|709.98|710.68|710.18|710.28|709.78|0
1619154900000|2021-04-23 05:15:00|710.58|710.08|710.68|710.18|710.68|710.18|710.58|710.08|0
1619155200000|2021-04-23 05:20:00|710.58|710.08|710.68|710.18|710.68|710.18|710.58|710.08|0
1619155500000|2021-04-23 05:25:00|710.58|710.08|710.48|709.98|710.58|710.08|710.48|709.98|0
1619155800000|2021-04-23 05:30:00|710.38|709.88|710.48|709.98|710.48|709.98|710.28|709.78|0
1619156100000|2021-04-23 05:35:00|710.38|709.88|710.28|709.78|710.48|709.98|710.28|709.78|0
1619156400000|2021-04-23 05:40:00|710.38|709.88|710.28|709.78|710.38|709.88|710.28|709.78|0
1619156700000|2021-04-23 05:45:00|710.38|709.88|710.68|710.18|710.68|710.18|710.28|709.78|0
1619157000000|2021-04-23 05:50:00|710.78|710.28|710.78|710.28|710.78|710.28|710.68|710.18|0
1619157300000|2021-04-23 05:55:00|710.68|710.18|710.78|710.28|710.78|710.28|710.68|710.18|0
1619157600000|2021-04-23 06:00:00|710.88|710.58|710.78|710.48|711.18|710.88|710.28|709.98|63
1619157900000|2021-04-23 06:05:00|710.68|710.38|710.98|710.68|710.98|710.68|710.68|710.38|25
1619158200000|2021-04-23 06:10:00|710.88|710.58|709.78|709.48|710.88|710.58|709.78|709.48|87
1619158500000|2021-04-23 06:15:00|709.68|709.38|709.28|708.98|710.08|709.78|709.18|708.88|78
1619158800000|2021-04-23 06:20:00|709.38|709.08|709.68|709.38|709.78|709.48|709.18|708.88|15
1619159100000|2021-04-23 06:25:00|709.78|709.48|709.38|709.08|710.08|709.78|709.38|709.08|39
1619159400000|2021-04-23 06:30:00|709.28|708.98|709.18|708.88|709.78|709.48|709.08|708.78|64
1619159700000|2021-04-23 06:35:00|709.08|708.78|709.28|708.98|709.28|708.98|708.88|708.58|35
1619160000000|2021-04-23 06:40:00|709.38|709.08|709.48|709.18|709.58|709.28|709.18|708.88|31
1619160300000|2021-04-23 06:45:00|709.28|708.98|709.58|709.28|709.58|709.28|709.28|708.98|25
1619160600000|2021-04-23 06:50:00|709.48|709.18|709.58|709.28|709.88|709.58|709.48|709.18|42
1619160900000|2021-04-23 06:55:00|709.68|709.38|709.78|709.48|709.78|709.48|708.98|708.68|126
1619161200000|2021-04-23 07:00:00|709.68|709.58|711.18|711.08|711.28|711.18|709.68|709.58|580
1619161500000|2021-04-23 07:05:00|711.08|710.98|710.88|710.78|711.68|711.58|710.78|710.68|229
1619161800000|2021-04-23 07:10:00|710.78|710.68|710.58|710.48|710.98|710.88|710.28|710.18|183
1619162100000|2021-04-23 07:15:00|710.78|710.68|711.88|711.78|711.98|711.88|710.78|710.68|373
1619162400000|2021-04-23 07:20:00|711.98|711.88|711.38|711.28|712.28|712.18|711.38|711.28|196
1619162700000|2021-04-23 07:25:00|711.28|711.18|711.08|710.98|711.78|711.68|711.08|710.98|188
1619163000000|2021-04-23 07:30:00|711.18|711.08|710.98|710.88|711.18|711.08|710.48|710.38|154
1619163300000|2021-04-23 07:35:00|711.08|710.98|710.48|710.38|711.18|711.08|710.48|710.38|109
1619163600000|2021-04-23 07:40:00|710.45|710.35|711.45|711.35|711.55|711.45|710.45|710.35|118
1619163900000|2021-04-23 07:45:00|711.35|711.25|711.85|711.75|711.85|711.75|711.15|711.05|144
1619164200000|2021-04-23 07:50:00|711.75|711.65|712.85|712.75|712.85|712.75|711.75|711.65|181
1619164500000|2021-04-23 07:55:00|712.95|712.85|713.15|713.05|713.35|713.25|712.55|712.45|209
1619164800000|2021-04-23 08:00:00|713.25|713.15|712.95|712.85|713.25|713.15|712.75|712.65|206
1619165100000|2021-04-23 08:05:00|713.05|712.95|712.85|712.75|713.05|712.95|712.55|712.45|90
1619165400000|2021-04-23 08:10:00|712.75|712.65|712.95|712.85|713.05|712.95|712.75|712.65|69
1619165700000|2021-04-23 08:15:00|713.05|712.95|712.35|712.25|713.05|712.95|712.15|712.05|89
1619166000000|2021-04-23 08:20:00|712.25|712.15|712.15|712.05|712.45|712.35|711.75|711.65|141
1619166300000|2021-04-23 08:25:00|712.05|711.95|711.95|711.85|712.25|712.15|711.75|711.65|95
1619166600000|2021-04-23 08:30:00|711.85|711.75|712.25|712.15|712.35|712.25|711.85|711.75|71
1619166900000|2021-04-23 08:35:00|712.35|712.25|712.75|712.65|712.85|712.75|712.25|712.15|64
1619167200000|2021-04-23 08:40:00|712.65|712.55|712.65|712.55|712.75|712.65|712.25|712.15|51
1619167500000|2021-04-23 08:45:00|712.75|712.65|712.75|712.65|712.75|712.65|712.55|712.45|75
1619167800000|2021-04-23 08:50:00|712.85|712.75|712.55|712.45|712.85|712.75|712.45|712.35|56
1619168100000|2021-04-23 08:55:00|712.65|712.55|712.45|712.35|712.75|712.65|712.25|712.15|71
1619168400000|2021-04-23 09:00:00|712.35|712.25|712.25|712.15|712.55|712.45|712.15|712.05|64
1619168700000|2021-04-23 09:05:00|712.15|712.05|712.05|711.95|712.35|712.25|711.95|711.85|43
1619169000000|2021-04-23 09:10:00|711.95|711.85|711.55|711.45|712.15|712.05|711.45|711.35|61
1619169300000|2021-04-23 09:15:00|711.45|711.35|711.55|711.45|711.85|711.75|711.45|711.35|67
1619169600000|2021-04-23 09:20:00|711.45|711.35|711.55|711.45|711.85|711.75|711.35|711.25|53
1619169900000|2021-04-23 09:25:00|711.65|711.55|712.05|711.95|712.15|712.05|711.05|710.95|242
1619170200000|2021-04-23 09:30:00|712.15|712.05|712.05|711.95|712.25|712.15|711.85|711.75|82
1619170500000|2021-04-23 09:35:00|712.15|712.05|712.35|712.25|712.35|712.25|712.05|711.95|45
1619170800000|2021-04-23 09:40:00|712.45|712.35|712.15|712.05|712.45|712.35|712.15|712.05|40
1619171100000|2021-04-23 09:45:00|712.05|711.95|711.65|711.55|712.05|711.95|711.55|711.45|47
1619171400000|2021-04-23 09:50:00|711.55|711.45|711.75|711.65|711.85|711.75|711.15|711.05|64
1619171700000|2021-04-23 09:55:00|711.85|711.75|711.45|711.35|711.85|711.75|711.35|711.25|94
1619172000000|2021-04-23 10:00:00|711.35|711.25|711.55|711.45|711.55|711.45|710.85|710.75|84
1619172300000|2021-04-23 10:05:00|711.45|711.35|711.55|711.45|711.55|711.45|711.15|711.05|67
1619172600000|2021-04-23 10:10:00|711.45|711.35|711.25|711.15|711.65|711.55|711.15|711.05|141
1619172900000|2021-04-23 10:15:00|711.15|711.05|710.75|710.65|711.35|711.25|710.75|710.65|75
1619173200000|2021-04-23 10:20:00|710.65|710.55|711.15|711.05|711.25|711.15|710.65|710.55|50
1619173500000|2021-04-23 10:25:00|711.05|710.95|711.35|711.25|711.35|711.25|710.85|710.75|81
1619173800000|2021-04-23 10:30:00|711.45|711.35|710.95|710.85|711.55|711.45|710.95|710.85|75
1619174100000|2021-04-23 10:35:00|710.85|710.75|710.55|710.45|710.95|710.85|710.45|710.35|51
1619174400000|2021-04-23 10:40:00|710.65|710.55|710.85|710.75|710.95|710.85|710.55|710.45|51
1619174700000|2021-04-23 10:45:00|710.75|710.65|711.25|711.15|711.25|711.15|710.75|710.65|38
1619175000000|2021-04-23 10:50:00|711.15|711.05|711.15|711.05|711.25|711.15|710.85|710.75|31
1619175300000|2021-04-23 10:55:00|711.25|711.15|710.75|710.65|711.25|711.15|710.65|710.55|53
1619175600000|2021-04-23 11:00:00|710.85|710.75|710.65|710.55|710.95|710.85|710.55|710.45|60
1619175900000|2021-04-23 11:05:00|710.75|710.65|710.55|710.45|710.95|710.85|710.55|710.45|32
1619176200000|2021-04-23 11:10:00|710.45|710.35|710.75|710.65|710.75|710.65|710.25|710.15|55
1619176500000|2021-04-23 11:15:00|710.65|710.55|710.85|710.75|710.85|710.75|710.65|710.55|35
1619176800000|2021-04-23 11:20:00|710.75|710.65|710.95|710.85|710.95|710.85|710.75|710.65|58
1619177100000|2021-04-23 11:25:00|710.85|710.75|711.05|710.95|711.15|711.05|710.85|710.75|29
1619177400000|2021-04-23 11:30:00|710.95|710.85|710.95|710.85|711.15|711.05|710.85|710.75|14
1619177700000|2021-04-23 11:35:00|710.85|710.75|710.95|710.85|711.25|711.15|710.85|710.75|23
1619178000000|2021-04-23 11:40:00|711|710.9|711|710.9|711|710.9|710.7|710.6|51
1619178300000|2021-04-23 11:45:00|710.9|710.8|710.9|710.8|711|710.9|710.7|710.6|38
1619178600000|2021-04-23 11:50:00|711|710.9|711|710.9|711.1|711|710.8|710.7|36
1619178900000|2021-04-23 11:55:00|711.1|711|711|710.9|711.4|711.3|711|710.9|63
1619179200000|2021-04-23 12:00:00|711.1|711|711.2|711.1|711.5|711.4|711.1|711|43
1619179500000|2021-04-23 12:05:00|711.3|711.2|711|710.9|711.4|711.3|710.7|710.6|86
1619179800000|2021-04-23 12:10:00|710.9|710.8|710.8|710.7|711|710.9|710.7|710.6|92
1619180100000|2021-04-23 12:15:00|710.7|710.6|710.3|710.2|710.9|710.8|710.3|710.2|95
1619180400000|2021-04-23 12:20:00|710.2|710.1|710|709.9|710.2|710.1|709.4|709.3|226
1619180700000|2021-04-23 12:25:00|709.9|709.8|710|709.9|710.2|710.1|709.6|709.5|119
1619181000000|2021-04-23 12:30:00|710.1|710|709.7|709.6|710.2|710.1|709.5|709.4|74
1619181300000|2021-04-23 12:35:00|709.8|709.7|710|709.9|710.2|710.1|709.6|709.5|67
1619181600000|2021-04-23 12:40:00|710.1|710|709.8|709.7|710.1|710|709.7|709.6|32
1619181900000|2021-04-23 12:45:00|709.7|709.6|710.3|710.2|710.4|710.3|709.7|709.6|59
1619182200000|2021-04-23 12:50:00|710.4|710.3|710.2|710.1|710.5|710.4|709.9|709.8|73
1619182500000|2021-04-23 12:55:00|710.1|710|709.9|709.8|710.3|710.2|709.8|709.7|31
1619182800000|2021-04-23 13:00:00|710|709.9|709.9|709.8|710.2|710.1|709.8|709.7|62
1619183100000|2021-04-23 13:05:00|710|709.9|709.8|709.7|710|709.9|709.6|709.5|46
1619183400000|2021-04-23 13:10:00|709.7|709.6|710.4|710.3|710.6|710.5|709.6|709.5|78
1619183700000|2021-04-23 13:15:00|710.3|710.2|710.3|710.2|710.4|710.3|710.2|710.1|76
1619184000000|2021-04-23 13:20:00|710.2|710.1|710.1|710|710.3|710.2|710.1|710|59
1619184300000|2021-04-23 13:25:00|710.2|710.1|710.2|710.1|710.2|710.1|709.9|709.8|47
1619184600000|2021-04-23 13:30:00|710.3|710.2|710.6|710.5|710.8|710.7|709.7|709.6|334
1619184900000|2021-04-23 13:35:00|710.5|710.4|710.7|710.6|711|710.9|710.4|710.3|199
1619185200000|2021-04-23 13:40:00|710.8|710.7|710.9|710.8|711|710.9|710.6|710.5|156
1619185500000|2021-04-23 13:45:00|710.8|710.7|711.3|711.2|711.3|711.2|710.2|710.1|157
1619185800000|2021-04-23 13:50:00|711.4|711.3|711.6|711.5|711.6|711.5|710.9|710.8|197
1619186100000|2021-04-23 13:55:00|711.7|711.6|711.9|711.8|712|711.9|711.5|711.4|124
1619186400000|2021-04-23 14:00:00|712|711.9|712|711.9|712.4|712.3|711.6|711.5|178
1619186700000|2021-04-23 14:05:00|712.1|712|712.7|712.6|712.7|712.6|712|711.9|123
1619187000000|2021-04-23 14:10:00|712.67|712.57|712.77|712.67|713.07|712.97|712.57|712.47|158
1619187300000|2021-04-23 14:15:00|712.67|712.57|712.47|712.37|713.17|713.07|712.37|712.27|184
1619187600000|2021-04-23 14:20:00|712.37|712.27|712.87|712.77|712.97|712.87|712.27|712.17|120
1619187900000|2021-04-23 14:25:00|712.97|712.87|713.47|713.37|713.47|713.37|712.87|712.77|134
1619188200000|2021-04-23 14:30:00|713.57|713.47|713.67|713.57|714.17|714.07|713.07|712.97|173
1619188500000|2021-04-23 14:35:00|713.77|713.67|713.97|713.87|713.97|713.87|713.67|713.57|146
1619188800000|2021-04-23 14:40:00|713.87|713.77|713.37|713.27|713.97|713.87|713.37|713.27|193
1619189100000|2021-04-23 14:45:00|713.47|713.37|714.37|714.27|714.47|714.37|713.47|713.37|365
1619189400000|2021-04-23 14:50:00|714.27|714.17|714.17|714.07|714.57|714.47|714.07|713.97|263
1619189700000|2021-04-23 14:55:00|714.27|714.17|714.37|714.27|714.57|714.47|714.27|714.17|280
1619190000000|2021-04-23 15:00:00|714.47|714.37|714.27|714.17|714.47|714.37|714.17|714.07|190
1619190300000|2021-04-23 15:05:00|714.37|714.27|714.57|714.47|714.77|714.67|714.37|714.27|168
1619190600000|2021-04-23 15:10:00|714.67|714.57|714.67|714.57|714.77|714.67|714.57|714.47|367
1619190900000|2021-04-23 15:15:00|714.77|714.67|715.57|715.47|715.57|715.47|714.67|714.57|288
1619191200000|2021-04-23 15:20:00|715.47|715.37|715.57|715.47|715.87|715.77|715.37|715.27|269
1619191500000|2021-04-23 15:25:00|715.47|715.37|715.67|715.57|715.77|715.67|715.27|715.17|303
1619191800000|2021-04-23 15:30:00|715.12|714.82|715.42|715.12|715.42|715.12|714.92|714.62|447
1619192100000|2021-04-23 15:35:00|715.32|715.02|715.52|715.22|715.62|715.32|715.22|714.92|219
1619192400000|2021-04-23 15:40:00|715.42|715.12|715.22|714.92|715.62|715.32|715.12|714.82|114
1619192700000|2021-04-23 15:45:00|715.12|714.82|715.32|715.02|715.32|715.02|715.12|714.82|94
1619193000000|2021-04-23 15:50:00|715.22|714.92|715.22|714.92|715.42|715.12|715.12|714.82|57
1619193300000|2021-04-23 15:55:00|715.12|714.82|714.92|714.62|715.32|715.02|714.92|714.62|47
1619193600000|2021-04-23 16:00:00|715.02|714.72|714.92|714.62|715.22|714.92|714.82|714.52|69
1619193900000|2021-04-23 16:05:00|715.02|714.72|715.12|714.82|715.12|714.82|714.92|714.62|24
1619194200000|2021-04-23 16:10:00|715.02|714.72|715.02|714.72|715.12|714.82|714.92|714.62|8
1619194500000|2021-04-23 16:15:00|715.12|714.82|714.92|714.62|715.12|714.82|714.82|714.52|22
1619194800000|2021-04-23 16:20:00|715.02|714.72|714.92|714.62|715.02|714.72|714.72|714.42|37
1619195100000|2021-04-23 16:25:00|714.82|714.52|714.82|714.52|714.92|714.62|714.72|714.42|61
1619195400000|2021-04-23 16:30:00|714.72|714.42|714.92|714.62|715.02|714.72|714.72|714.42|20
1619195700000|2021-04-23 16:35:00|715.02|714.72|714.82|714.52|715.12|714.82|714.82|714.52|28
1619196000000|2021-04-23 16:40:00|714.92|714.62|714.92|714.62|715.12|714.82|714.92|714.62|5
1619196300000|2021-04-23 16:45:00|715.02|714.72|715.32|715.02|715.32|715.02|714.92|714.62|12
1619196600000|2021-04-23 16:50:00|715.42|715.12|715.32|715.02|715.52|715.22|715.32|715.02|32
1619196900000|2021-04-23 16:55:00|715.42|715.12|715.22|714.92|715.42|715.12|715.22|714.92|26
1619197200000|2021-04-23 17:00:00|715.32|715.02|714.82|714.52|715.32|715.02|714.72|714.42|45
1619197500000|2021-04-23 17:05:00|714.92|714.62|714.92|714.62|715.12|714.82|714.82|714.52|12
1619197800000|2021-04-23 17:10:00|715.02|714.72|714.82|714.52|715.02|714.72|714.82|714.52|33
1619198100000|2021-04-23 17:15:00|714.92|714.62|714.92|714.62|714.92|714.62|714.82|714.52|7
1619198400000|2021-04-23 17:20:00|715.02|714.72|715.02|714.72|715.02|714.72|714.92|714.62|0
1619198700000|2021-04-23 17:25:00|714.92|714.62|715.02|714.72|715.02|714.72|714.92|714.62|11
1619199000000|2021-04-23 17:30:00|715.12|714.82|715.12|714.82|715.12|714.82|715.12|714.82|3
1619199300000|2021-04-23 17:35:00|715.22|714.92|715.22|714.92|715.32|715.02|715.12|714.82|15
1619199600000|2021-04-23 17:40:00|715.32|715.02|715.12|714.82|715.32|715.02|715.12|714.82|8
1619199900000|2021-04-23 17:45:00|715.22|714.92|715.12|714.82|715.32|715.02|715.02|714.72|6
1619200200000|2021-04-23 17:50:00|715.02|714.72|714.92|714.62|715.02|714.72|714.92|714.62|13
1619200500000|2021-04-23 17:55:00|715.02|714.72|714.92|714.62|715.02|714.72|714.92|714.62|7
1619200800000|2021-04-23 18:00:00|715.02|714.72|715.02|714.72|715.12|714.82|714.92|714.62|3
1619201100000|2021-04-23 18:05:00|715.12|714.82|715.02|714.72|715.22|714.92|715.02|714.72|20
1619201400000|2021-04-23 18:10:00|715.12|714.82|715.12|714.82|715.12|714.82|715.02|714.72|10
1619201700000|2021-04-23 18:15:00|715.02|714.72|714.72|714.42|715.12|714.82|714.72|714.42|24
1619202000000|2021-04-23 18:20:00|714.82|714.52|714.72|714.42|714.82|714.52|714.62|714.32|8
1619202300000|2021-04-23 18:25:00|714.62|714.32|714.62|714.32|714.62|714.32|714.52|714.22|8
1619202600000|2021-04-23 18:30:00|714.72|714.42|714.72|714.42|714.72|714.42|714.62|714.32|24
1619202900000|2021-04-23 18:35:00|714.62|714.32|714.72|714.42|714.72|714.42|714.52|714.22|10
1619203200000|2021-04-23 18:40:00|714.62|714.32|714.82|714.52|714.82|714.52|714.62|714.32|7
1619203500000|2021-04-23 18:45:00|714.72|714.42|714.82|714.52|714.82|714.52|714.72|714.42|6
1619203800000|2021-04-23 18:50:00|714.92|714.62|715.02|714.72|715.12|714.82|714.82|714.52|31
1619204100000|2021-04-23 18:55:00|715.12|714.82|715.02|714.72|715.32|715.02|715.02|714.72|25
1619204400000|2021-04-23 19:00:00|715.12|714.82|715.02|714.72|715.22|714.92|714.92|714.62|11
1619204700000|2021-04-23 19:05:00|715.12|714.82|715.22|714.92|715.32|715.02|715.12|714.82|16
1619205000000|2021-04-23 19:10:00|715.12|714.82|715.22|714.92|715.32|715.02|715.12|714.82|16
1619205300000|2021-04-23 19:15:00|715.32|715.02|715.32|715.02|715.42|715.12|715.22|714.92|30
1619205600000|2021-04-23 19:20:00|715.42|715.12|715.42|715.12|715.42|715.12|715.32|715.02|40
1619205900000|2021-04-23 19:25:00|715.32|715.02|715.42|715.12|715.42|715.12|715.32|715.02|26
1619206200000|2021-04-23 19:30:00|715.52|715.22|715.72|715.42|715.72|715.42|715.52|715.22|35
1619206500000|2021-04-23 19:35:00|715.82|715.52|715.72|715.42|715.92|715.62|715.62|715.32|55
1619206800000|2021-04-23 19:40:00|715.82|715.52|715.62|715.32|715.92|715.62|715.62|715.32|26
1619207100000|2021-04-23 19:45:00|715.52|715.22|715.22|714.92|715.62|715.32|715.22|714.92|38
1619207400000|2021-04-23 19:50:00|715.32|715.02|715.02|714.72|715.32|715.02|714.82|714.52|70
1619207700000|2021-04-23 19:55:00|714.92|714.62|715.02|714.72|715.02|714.72|714.72|714.42|147
1619208000000|2021-04-23 20:00:00|715.12|714.52|714.82|714.32|715.22|714.72|714.72|714.22|0
1619208300000|2021-04-23 20:05:00|714.92|714.42|714.62|714.12|714.92|714.42|714.52|714.02|0
1619208600000|2021-04-23 20:10:00|714.52|714.02|714.52|714.02|714.72|714.22|714.42|713.92|0
1619208900000|2021-04-23 20:15:00|714.62|714.12|714.62|714.12|714.62|714.12|714.52|714.02|0
1619209200000|2021-04-23 20:20:00|714.52|714.02|714.52|714.02|714.62|714.12|714.52|714.02|0
1619209500000|2021-04-23 20:25:00|714.62|714.12|714.52|714.02|714.62|714.12|714.52|714.02|0
1619209800000|2021-04-23 20:30:00|714.62|714.12|714.62|714.12|714.72|714.22|714.52|714.02|0
1619210100000|2021-04-23 20:35:00|714.72|714.22|714.62|714.12|714.72|714.22|714.62|714.12|0
1619210700000|2021-04-23 20:45:00|714.52|714.02|714.42|713.92|714.62|714.12|714.42|713.92|0
1619211000000|2021-04-23 20:50:00|714.52|714.02|714.32|713.82|714.62|714.12|714.32|713.82|0
1619211300000|2021-04-23 20:55:00|714.42|713.92|714.32|713.82|714.52|714.02|714.22|713.72|0
1619388000000|2021-04-25 22:00:00|715.02|714.52|715.52|715.02|715.52|715.02|714.92|714.42|0
1619388300000|2021-04-25 22:05:00|715.42|714.92|715.22|714.72|715.52|715.02|715.22|714.72|0
1619388600000|2021-04-25 22:10:00|715.12|714.62|715.12|714.62|715.22|714.72|715.12|714.62|0
1619388900000|2021-04-25 22:15:00|715.22|714.72|715.32|714.82|715.42|714.92|715.22|714.72|0
1619389200000|2021-04-25 22:20:00|715.42|714.92|715.42|714.92|715.52|715.02|715.42|714.92|0
1619389500000|2021-04-25 22:25:00|715.52|715.02|715.42|714.92|715.52|715.02|715.42|714.92|0
1619389800000|2021-04-25 22:30:00|715.52|715.02|715.62|715.12|715.72|715.22|715.42|714.92|0
1619390100000|2021-04-25 22:35:00|715.52|715.02|715.62|715.12|715.62|715.12|715.52|715.02|0
1619390400000|2021-04-25 22:40:00|715.52|715.02|715.52|715.02|715.62|715.12|715.52|715.02|0
1619390700000|2021-04-25 22:45:00|715.62|715.12|715.52|715.02|715.62|715.12|715.52|715.02|0
1619391300000|2021-04-25 22:55:00|715.42|714.92|715.32|714.82|715.42|714.92|715.32|714.82|0
1619391600000|2021-04-25 23:00:00|715.42|714.92|715.42|714.92|715.42|714.92|715.22|714.72|0
1619391900000|2021-04-25 23:05:00|715.52|715.02|715.42|714.92|715.52|715.02|715.42|714.92|0
1619392200000|2021-04-25 23:10:00|715.32|714.82|715.32|714.82|715.32|714.82|715.22|714.72|0
1619392500000|2021-04-25 23:15:00|715.42|714.92|715.42|714.92|715.42|714.92|715.42|714.92|0
1619392800000|2021-04-25 23:20:00|715.32|714.82|715.32|714.82|715.32|714.82|715.32|714.82|0
1619393100000|2021-04-25 23:25:00|715.22|714.72|715.22|714.72|715.32|714.82|715.12|714.62|0
1619393400000|2021-04-25 23:30:00|715.32|714.82|715.12|714.62|715.32|714.82|715.02|714.52|0
1619393700000|2021-04-25 23:35:00|715.22|714.72|715.02|714.52|715.22|714.72|715.02|714.52|0
1619394000000|2021-04-25 23:40:00|715.12|714.62|715.12|714.62|715.22|714.72|715.02|714.52|0
1619394300000|2021-04-25 23:45:00|715.02|714.52|714.92|714.42|715.02|714.52|714.92|714.42|0
1619394600000|2021-04-25 23:50:00|714.72|714.22|714.82|714.32|714.82|714.32|714.72|714.22|0
1619394900000|2021-04-25 23:55:00|714.92|714.42|714.72|714.22|714.92|714.42|714.62|714.12|0
1619395200000|2021-04-26 00:00:00|714.82|714.32|715.12|714.62|715.12|714.62|714.42|713.92|0
1619395500000|2021-04-26 00:05:00|715.02|714.52|715.22|714.72|715.22|714.72|715.02|714.52|0
1619395800000|2021-04-26 00:10:00|715.02|714.52|715.12|714.62|715.12|714.62|714.92|714.42|0
1619396100000|2021-04-26 00:15:00|714.82|714.32|714.42|713.92|715.02|714.52|714.42|713.92|0
1619396400000|2021-04-26 00:20:00|714.52|714.02|714.62|714.12|714.62|714.12|714.42|713.92|0
1619396700000|2021-04-26 00:25:00|714.72|714.22|714.72|714.22|714.92|714.42|714.62|714.12|0
1619397000000|2021-04-26 00:30:00|714.62|714.12|714.72|714.22|714.72|714.22|714.62|714.12|0
1619397300000|2021-04-26 00:35:00|714.62|714.12|714.62|714.12|714.72|714.22|714.62|714.12|0
1619397600000|2021-04-26 00:40:00|714.52|714.02|714.32|713.82|714.52|714.02|714.32|713.82|0
1619397900000|2021-04-26 00:45:00|714.42|713.92|714.42|713.92|714.42|713.92|714.32|713.82|0
1619398200000|2021-04-26 00:50:00|714.52|714.02|714.62|714.12|714.62|714.12|714.42|713.92|0
1619398500000|2021-04-26 00:55:00|714.52|714.02|714.42|713.92|714.62|714.12|714.42|713.92|0
1619398800000|2021-04-26 01:00:00|714.62|714.12|714.32|713.82|714.62|714.12|714.32|713.82|0
1619399100000|2021-04-26 01:05:00|714.42|713.92|714.42|713.92|714.42|713.92|714.32|713.82|0
1619399400000|2021-04-26 01:10:00|714.52|714.02|714.42|713.92|714.82|714.32|714.42|713.92|0
1619399700000|2021-04-26 01:15:00|714.32|713.82|714.42|713.92|714.62|714.12|714.22|713.72|0
1619400000000|2021-04-26 01:20:00|714.62|714.12|714.82|714.32|714.92|714.42|714.42|713.92|0
1619400300000|2021-04-26 01:25:00|714.92|714.42|714.92|714.42|714.92|714.42|714.72|714.22|0
1619400600000|2021-04-26 01:30:00|715.02|714.52|714.72|714.22|715.02|714.52|714.72|714.22|0
1619400900000|2021-04-26 01:35:00|714.82|714.32|714.62|714.12|714.92|714.42|714.62|714.12|0
1619401200000|2021-04-26 01:40:00|714.72|714.22|714.92|714.42|715.02|714.52|714.72|714.22|0
1619401500000|2021-04-26 01:45:00|715.02|714.52|715.42|714.92|715.42|714.92|714.92|714.42|0
1619401800000|2021-04-26 01:50:00|715.32|714.82|715.42|714.92|715.42|714.92|715.22|714.72|0
1619402100000|2021-04-26 01:55:00|715.52|715.02|715.22|714.72|715.52|715.02|715.22|714.72|0
1619402400000|2021-04-26 02:00:00|715.32|714.82|715.12|714.62|715.42|714.92|715.12|714.62|0
1619402700000|2021-04-26 02:05:00|715.02|714.52|715.22|714.72|715.22|714.72|714.92|714.42|0
1619403000000|2021-04-26 02:10:00|715.32|714.82|715.12|714.62|715.42|714.92|715.02|714.52|0
1619403300000|2021-04-26 02:15:00|715.22|714.72|714.82|714.32|715.22|714.72|714.82|714.32|0
1619403600000|2021-04-26 02:20:00|714.92|714.42|714.92|714.42|715.12|714.62|714.82|714.32|0
1619403900000|2021-04-26 02:25:00|715.02|714.52|715.32|714.82|715.32|714.82|714.92|714.42|0
1619404200000|2021-04-26 02:30:00|715.22|714.72|715.12|714.62|715.32|714.82|714.92|714.42|0
1619404500000|2021-04-26 02:35:00|715.02|714.52|715.22|714.72|715.32|714.82|715.02|714.52|0
1619404800000|2021-04-26 02:40:00|715.12|714.62|715.32|714.82|715.32|714.82|715.12|714.62|0
1619405100000|2021-04-26 02:45:00|715.22|714.72|715.32|714.82|715.42|714.92|715.22|714.72|0
1619405400000|2021-04-26 02:50:00|715.42|714.92|715.42|714.92|715.62|715.12|715.32|714.82|0
1619405700000|2021-04-26 02:55:00|715.32|714.82|715.32|714.82|715.42|714.92|715.32|714.82|0
1619406000000|2021-04-26 03:00:00|715.42|714.92|715.22|714.72|715.42|714.92|715.22|714.72|0
1619406300000|2021-04-26 03:05:00|715.32|714.82|715.42|714.92|715.42|714.92|715.32|714.82|0
1619406900000|2021-04-26 03:15:00|715.52|715.02|715.42|714.92|715.62|715.12|715.42|714.92|0
1619407200000|2021-04-26 03:20:00|715.32|714.82|715.32|714.82|715.42|714.92|715.22|714.72|0
1619407500000|2021-04-26 03:25:00|715.22|714.72|715.22|714.72|715.32|714.82|715.12|714.62|0
1619407800000|2021-04-26 03:30:00|715.32|714.82|715.32|714.82|715.32|714.82|715.12|714.62|0
1619408100000|2021-04-26 03:35:00|715.22|714.72|715.22|714.72|715.32|714.82|715.12|714.62|0
1619408400000|2021-04-26 03:40:00|715.32|714.82|715.22|714.72|715.32|714.82|715.22|714.72|0
1619408700000|2021-04-26 03:45:00|715.32|714.82|715.22|714.72|715.42|714.92|715.22|714.72|0
1619409000000|2021-04-26 03:50:00|715.32|714.82|715.42|714.92|715.42|714.92|715.22|714.72|0
1619409300000|2021-04-26 03:55:00|715.52|715.02|715.42|714.92|715.52|715.02|715.42|714.92|0
1619409600000|2021-04-26 04:00:00|715.52|715.02|715.72|715.22|715.72|715.22|715.52|715.02|0
1619409900000|2021-04-26 04:05:00|715.82|715.32|715.72|715.22|715.92|715.42|715.72|715.22|0
1619410200000|2021-04-26 04:10:00|715.62|715.12|715.72|715.22|715.72|715.22|715.62|715.12|0
1619410500000|2021-04-26 04:15:00|715.62|715.12|715.62|715.12|715.72|715.22|715.62|715.12|0
1619410800000|2021-04-26 04:20:00|715.52|715.02|715.42|714.92|715.52|715.02|715.42|714.92|0
1619411100000|2021-04-26 04:25:00|715.52|715.02|715.52|715.02|715.62|715.12|715.42|714.92|0
1619411400000|2021-04-26 04:30:00|715.62|715.12|715.62|715.12|715.62|715.12|715.42|714.92|0
1619411700000|2021-04-26 04:35:00|715.52|715.02|715.62|715.12|715.62|715.12|715.42|714.92|0
1619412000000|2021-04-26 04:40:00|715.72|715.22|715.62|715.12|715.72|715.22|715.62|715.12|0
1619412300000|2021-04-26 04:45:00|715.52|715.02|715.62|715.12|715.72|715.22|715.52|715.02|0
1619412600000|2021-04-26 04:50:00|715.72|715.22|715.92|715.42|715.92|715.42|715.62|715.12|0
1619413200000|2021-04-26 05:00:00|715.82|715.32|715.92|715.42|715.92|715.42|715.72|715.22|0
1619413500000|2021-04-26 05:05:00|715.82|715.32|715.72|715.22|715.82|715.32|715.52|715.02|0
1619413800000|2021-04-26 05:10:00|715.62|715.12|715.52|715.02|715.72|715.22|715.52|715.02|0
1619414100000|2021-04-26 05:15:00|715.62|715.12|715.72|715.22|715.72|715.22|715.52|715.02|0
1619414400000|2021-04-26 05:20:00|715.62|715.12|715.52|715.02|715.62|715.12|715.52|715.02|0
1619415000000|2021-04-26 05:30:00|715.62|715.12|715.82|715.32|715.92|715.42|715.62|715.12|0
1619415300000|2021-04-26 05:35:00|715.72|715.22|715.72|715.22|715.72|715.22|715.72|715.22|0
1619415600000|2021-04-26 05:40:00|715.62|715.12|715.52|715.02|715.62|715.12|715.42|714.92|0
1619415900000|2021-04-26 05:45:00|715.42|714.92|715.42|714.92|715.52|715.02|715.42|714.92|0
1619416200000|2021-04-26 05:50:00|715.52|715.02|715.42|714.92|715.52|715.02|715.42|714.92|0
1619416500000|2021-04-26 05:55:00|715.52|715.02|715.42|714.92|715.52|715.02|715.42|714.92|0
1619416800000|2021-04-26 06:00:00|715.52|715.12|715.72|715.42|715.82|715.52|715.42|715.12|81
1619417100000|2021-04-26 06:05:00|715.62|715.32|715.22|714.92|715.82|715.52|715.22|714.92|24
1619417400000|2021-04-26 06:10:00|715.12|714.82|715.22|714.92|715.22|714.92|714.92|714.62|39
1619417700000|2021-04-26 06:15:00|715.32|715.02|715.42|715.12|715.42|715.12|715.22|714.92|31
1619418000000|2021-04-26 06:20:00|715.32|715.02|715.12|714.82|715.32|715.02|715.12|714.82|22
1619418300000|2021-04-26 06:25:00|715.22|714.92|715.12|714.82|715.32|715.02|715.12|714.82|31
1619418600000|2021-04-26 06:30:00|715.22|714.92|715.32|715.02|715.42|715.12|715.12|714.82|31
1619418900000|2021-04-26 06:35:00|715.22|714.92|715.32|715.02|715.32|715.02|715.12|714.82|15
1619419200000|2021-04-26 06:40:00|715.22|714.92|715.32|715.02|715.42|715.12|715.22|714.92|16
1619419500000|2021-04-26 06:45:00|715.22|714.92|715.22|714.92|715.32|715.02|715.22|714.92|22
1619419800000|2021-04-26 06:50:00|715.12|714.82|715.22|714.92|715.22|714.92|715.12|714.82|18
1619420100000|2021-04-26 06:55:00|715.12|714.82|715.72|715.42|715.72|715.42|715.12|714.82|73
1619420400000|2021-04-26 07:00:00|715.52|715.62|714.12|714.02|715.72|715.62|713.52|713.42|637
1619420700000|2021-04-26 07:05:00|714.22|714.12|714.02|713.92|714.22|714.12|713.32|713.22|309
1619421000000|2021-04-26 07:10:00|714.12|714.02|713.72|713.62|714.22|714.12|713.32|713.22|232
1619421300000|2021-04-26 07:15:00|713.62|713.52|713.42|713.32|713.92|713.82|713.22|713.12|180
1619421600000|2021-04-26 07:20:00|713.32|713.22|713.62|713.52|713.72|713.62|713.22|713.12|172
1619421900000|2021-04-26 07:25:00|713.72|713.62|714.22|714.12|714.32|714.22|713.12|713.02|308
1619422200000|2021-04-26 07:30:00|714.32|714.22|714.32|714.22|714.62|714.52|713.82|713.72|167
1619422500000|2021-04-26 07:35:00|714.22|714.12|714.12|714.02|714.32|714.22|713.42|713.32|135
1619422800000|2021-04-26 07:40:00|714.15|714.05|714.55|714.45|714.65|714.55|714.15|714.05|105
1619423100000|2021-04-26 07:45:00|714.65|714.55|714.15|714.05|714.75|714.65|714.15|714.05|201
1619423400000|2021-04-26 07:50:00|714.25|714.15|714.15|714.05|714.45|714.35|714.05|713.95|141
1619423700000|2021-04-26 07:55:00|714.35|714.25|714.05|713.95|714.45|714.35|713.95|713.85|148
1619424000000|2021-04-26 08:00:00|714.15|714.05|714.25|714.15|714.55|714.45|714.05|713.95|156
1619424300000|2021-04-26 08:05:00|714.35|714.25|713.85|713.75|714.35|714.25|713.55|713.45|141
1619424600000|2021-04-26 08:10:00|713.95|713.85|713.65|713.55|713.95|713.85|713.15|713.05|115
1619424900000|2021-04-26 08:15:00|713.55|713.45|713.55|713.45|713.75|713.65|713.35|713.25|108
1619425200000|2021-04-26 08:20:00|713.45|713.35|713.15|713.05|713.65|713.55|712.75|712.65|139
1619425500000|2021-04-26 08:25:00|713.05|712.95|713.15|713.05|713.25|713.15|712.65|712.55|152
1619425800000|2021-04-26 08:30:00|713.05|712.95|712.75|712.65|713.35|713.25|712.55|712.45|77
1619426100000|2021-04-26 08:35:00|712.65|712.55|711.75|711.65|712.85|712.75|711.65|711.55|211
1619426400000|2021-04-26 08:40:00|711.85|711.75|712.45|712.35|712.55|712.45|711.55|711.45|98
1619426700000|2021-04-26 08:45:00|712.35|712.25|712.55|712.45|712.65|712.55|712.05|711.95|116
1619427000000|2021-04-26 08:50:00|712.65|712.55|712.45|712.35|712.65|712.55|712.15|712.05|47
1619427300000|2021-04-26 08:55:00|712.35|712.25|712.65|712.55|712.85|712.75|712.15|712.05|165
1619427600000|2021-04-26 09:00:00|712.75|712.65|712.45|712.35|712.75|712.65|712.25|712.15|50
1619427900000|2021-04-26 09:05:00|712.35|712.25|712.65|712.55|712.85|712.75|712.25|712.15|99
1619428200000|2021-04-26 09:10:00|712.55|712.45|712.55|712.45|712.65|712.55|712.25|712.15|43
1619428500000|2021-04-26 09:15:00|712.65|712.55|712.75|712.65|712.75|712.65|712.45|712.35|85
1619428800000|2021-04-26 09:20:00|712.85|712.75|713.15|713.05|713.25|713.15|712.75|712.65|113
1619429100000|2021-04-26 09:25:00|713.05|712.95|712.95|712.85|713.15|713.05|712.75|712.65|85
1619429400000|2021-04-26 09:30:00|712.85|712.75|712.45|712.35|713.05|712.95|712.35|712.25|71
1619429700000|2021-04-26 09:35:00|712.35|712.25|712.05|711.95|712.45|712.35|711.85|711.75|67
1619430000000|2021-04-26 09:40:00|711.95|711.85|712.35|712.25|712.35|712.25|711.85|711.75|42
1619430300000|2021-04-26 09:45:00|712.45|712.35|712.95|712.85|713.05|712.95|712.35|712.25|57
1619430600000|2021-04-26 09:50:00|713.05|712.95|712.65|712.55|713.05|712.95|712.35|712.25|65
1619430900000|2021-04-26 09:55:00|712.55|712.45|712.25|712.15|712.55|712.45|712.05|711.95|80
1619431200000|2021-04-26 10:00:00|712.15|712.05|712.15|712.05|712.25|712.15|711.85|711.75|117
1619431500000|2021-04-26 10:05:00|712.25|712.15|712.85|712.75|712.85|712.75|712.05|711.95|53
1619431800000|2021-04-26 10:10:00|712.75|712.65|713.15|713.05|713.45|713.35|712.75|712.65|78
1619432100000|2021-04-26 10:15:00|713.25|713.15|712.45|712.35|713.25|713.15|712.45|712.35|56
1619432400000|2021-04-26 10:20:00|712.55|712.45|712.75|712.65|712.75|712.65|712.35|712.25|31
1619432700000|2021-04-26 10:25:00|712.65|712.55|712.75|712.65|712.95|712.85|712.35|712.25|86
1619433000000|2021-04-26 10:30:00|712.65|712.55|712.85|712.75|712.85|712.75|712.55|712.45|37
1619433300000|2021-04-26 10:35:00|712.75|712.65|712.65|712.55|712.85|712.75|712.55|712.45|53
1619433600000|2021-04-26 10:40:00|712.55|712.45|712.25|712.15|712.65|712.55|712.15|712.05|43
1619433900000|2021-04-26 10:45:00|712.35|712.25|712.15|712.05|712.35|712.25|711.85|711.75|49
1619434200000|2021-04-26 10:50:00|712.25|712.15|712.25|712.15|712.35|712.25|712.15|712.05|67
1619434500000|2021-04-26 10:55:00|712.15|712.05|712.15|712.05|712.75|712.65|712.05|711.95|135
1619434800000|2021-04-26 11:00:00|712.05|711.95|712.55|712.45|712.75|712.65|712.05|711.95|111
1619435100000|2021-04-26 11:05:00|712.75|712.65|713.05|712.95|713.05|712.95|712.45|712.35|98
1619435400000|2021-04-26 11:10:00|712.95|712.85|713.45|713.35|713.45|713.35|712.85|712.75|54
1619435700000|2021-04-26 11:15:00|713.35|713.25|713.35|713.25|713.65|713.55|713.25|713.15|138
1619436000000|2021-04-26 11:20:00|713.25|713.15|713.15|713.05|713.35|713.25|713.05|712.95|30
1619436300000|2021-04-26 11:25:00|713.05|712.95|713.05|712.95|713.15|713.05|712.85|712.75|16
1619436600000|2021-04-26 11:30:00|712.95|712.85|712.95|712.85|713.25|713.15|712.95|712.85|21
1619436900000|2021-04-26 11:35:00|713.05|712.95|713.15|713.05|713.25|713.15|712.95|712.85|38
1619437200000|2021-04-26 11:40:00|713.05|712.95|713.45|713.35|713.45|713.35|713.05|712.95|25
1619437500000|2021-04-26 11:45:00|713.55|713.45|713.75|713.65|713.75|713.65|713.35|713.25|46
1619437800000|2021-04-26 11:50:00|713.65|713.55|713.85|713.75|713.85|713.75|713.65|713.55|45
1619438100000|2021-04-26 11:55:00|713.95|713.85|713.85|713.75|713.95|713.85|713.75|713.65|48
1619438400000|2021-04-26 12:00:00|713.95|713.85|713.65|713.55|713.95|713.85|713.55|713.45|121
1619438700000|2021-04-26 12:05:00|713.75|713.65|713.55|713.45|713.75|713.65|713.45|713.35|63
1619439000000|2021-04-26 12:10:00|713.65|713.55|713.55|713.45|713.65|713.55|713.35|713.25|87
1619439300000|2021-04-26 12:15:00|713.45|713.35|713.85|713.75|713.95|713.85|713.45|713.35|59
1619439600000|2021-04-26 12:20:00|713.95|713.85|714.05|713.95|714.05|713.95|713.75|713.65|69
1619439900000|2021-04-26 12:25:00|713.95|713.85|714.15|714.05|714.15|714.05|713.85|713.75|62
1619440200000|2021-04-26 12:30:00|714.05|713.95|714.65|714.55|714.65|714.55|714.05|713.95|124
1619440500000|2021-04-26 12:35:00|714.55|714.45|714.55|714.45|714.75|714.65|714.55|714.45|71
1619440800000|2021-04-26 12:40:00|714.45|714.35|714.25|714.15|714.65|714.55|714.25|714.15|67
1619441100000|2021-04-26 12:45:00|714.35|714.25|714.35|714.25|714.55|714.45|714.15|714.05|37
1619441400000|2021-04-26 12:50:00|714.25|714.15|714.45|714.35|714.45|714.35|714.25|714.15|43
1619441700000|2021-04-26 12:55:00|714.35|714.25|714.25|714.15|714.45|714.35|714.15|714.05|47
1619442000000|2021-04-26 13:00:00|714.15|714.05|713.95|713.85|714.35|714.25|713.95|713.85|79
1619442300000|2021-04-26 13:05:00|713.85|713.75|714.15|714.05|714.15|714.05|713.85|713.75|80
1619442600000|2021-04-26 13:10:00|714.05|713.95|714.25|714.15|714.35|714.25|714.05|713.95|100
1619442900000|2021-04-26 13:15:00|714.15|714.05|714.55|714.45|714.55|714.45|714.15|714.05|117
1619443200000|2021-04-26 13:20:00|714.45|714.35|714.35|714.25|714.55|714.45|714.35|714.25|120
1619443500000|2021-04-26 13:25:00|714.25|714.15|714.15|714.05|714.35|714.25|714.05|713.95|132
1619443800000|2021-04-26 13:30:00|714.25|714.15|714.55|714.45|714.75|714.65|713.95|713.85|380
1619444100000|2021-04-26 13:35:00|714.65|714.55|714.45|714.35|714.75|714.65|714.45|714.35|182
1619444400000|2021-04-26 13:40:00|714.55|714.45|714.95|714.85|715.05|714.95|714.45|714.35|167
1619444700000|2021-04-26 13:45:00|715.05|714.95|715.85|715.75|715.85|715.75|714.95|714.85|199
1619445000000|2021-04-26 13:50:00|715.75|715.65|715.45|715.35|715.85|715.75|714.75|714.65|325
1619445300000|2021-04-26 13:55:00|715.55|715.45|715.45|715.35|715.55|715.45|715.25|715.15|103
1619445600000|2021-04-26 14:00:00|715.35|715.25|715.65|715.55|715.85|715.75|715.35|715.25|145
1619445900000|2021-04-26 14:05:00|715.75|715.65|715.85|715.75|715.85|715.75|715.65|715.55|111
1619446200000|2021-04-26 14:10:00|715.91|715.81|716.31|716.21|716.31|716.21|715.81|715.71|178
1619446500000|2021-04-26 14:15:00|716.41|716.31|716.21|716.11|716.41|716.31|715.91|715.81|308
1619446800000|2021-04-26 14:20:00|716.31|716.21|716.41|716.31|716.51|716.41|716.11|716.01|170
1619447100000|2021-04-26 14:25:00|716.31|716.21|716.41|716.31|716.61|716.51|716.21|716.11|112
1619447400000|2021-04-26 14:30:00|716.51|716.41|716.31|716.21|716.51|716.41|716.21|716.11|79
1619447700000|2021-04-26 14:35:00|716.41|716.31|716.71|716.61|716.71|716.61|716.31|716.21|133
1619448000000|2021-04-26 14:40:00|716.61|716.51|716.11|716.01|716.71|716.61|716.01|715.91|114
1619448300000|2021-04-26 14:45:00|716.01|715.91|715.81|715.71|716.11|716.01|715.71|715.61|124
1619448600000|2021-04-26 14:50:00|715.91|715.81|715.61|715.51|716.11|716.01|715.61|715.51|101
1619448900000|2021-04-26 14:55:00|715.71|715.61|715.91|715.81|715.91|715.81|715.61|715.51|116
1619449200000|2021-04-26 15:00:00|715.81|715.71|716.21|716.11|716.21|716.11|715.51|715.41|133
1619449500000|2021-04-26 15:05:00|716.31|716.21|716.41|716.31|716.51|716.41|716.21|716.11|114
1619449800000|2021-04-26 15:10:00|716.31|716.21|716.11|716.01|716.41|716.31|716.11|716.01|110
1619450100000|2021-04-26 15:15:00|716.21|716.11|716.11|716.01|716.31|716.21|716.01|715.91|139
1619450400000|2021-04-26 15:20:00|716.21|716.11|715.91|715.81|716.21|716.11|715.91|715.81|201
1619450700000|2021-04-26 15:25:00|715.81|715.71|715.61|715.51|715.91|715.81|715.51|715.41|372
1619451000000|2021-04-26 15:30:00|715.71|715.41|715.61|715.31|715.81|715.51|715.41|715.11|487
1619451300000|2021-04-26 15:35:00|715.41|715.11|715.41|715.11|715.71|715.41|715.31|715.01|262
1619451600000|2021-04-26 15:40:00|715.31|715.01|715.31|715.01|715.41|715.11|715.21|714.91|79
1619451900000|2021-04-26 15:45:00|715.41|715.11|715.41|715.11|715.51|715.21|715.31|715.01|49
1619452200000|2021-04-26 15:50:00|715.31|715.01|715.31|715.01|715.51|715.21|715.31|715.01|16
1619452500000|2021-04-26 15:55:00|715.41|715.11|715.31|715.01|715.41|715.11|715.21|714.91|36
1619452800000|2021-04-26 16:00:00|715.41|715.11|715.41|715.11|715.51|715.21|715.21|714.91|34
1619453100000|2021-04-26 16:05:00|715.31|715.01|715.11|714.81|715.41|715.11|715.11|714.81|32
1619453400000|2021-04-26 16:10:00|715.21|714.91|715.21|714.91|715.31|715.01|715.11|714.81|15
1619453700000|2021-04-26 16:15:00|715.11|714.81|715.21|714.91|715.21|714.91|715.11|714.81|3
1619454000000|2021-04-26 16:20:00|715.31|715.01|715.41|715.11|715.51|715.21|715.31|715.01|15
1619454300000|2021-04-26 16:25:00|715.31|715.01|715.31|715.01|715.31|715.01|715.11|714.81|60
1619454600000|2021-04-26 16:30:00|715.41|715.11|715.31|715.01|715.41|715.11|715.11|714.81|15
1619454900000|2021-04-26 16:35:00|715.41|715.11|715.31|715.01|715.51|715.21|715.31|715.01|5
1619455200000|2021-04-26 16:40:00|715.41|715.11|715.61|715.31|715.61|715.31|715.31|715.01|13
1619455500000|2021-04-26 16:45:00|715.51|715.21|715.51|715.21|715.61|715.31|715.41|715.11|6
1619455800000|2021-04-26 16:50:00|715.41|715.11|715.41|715.11|715.51|715.21|715.31|715.01|12
1619456100000|2021-04-26 16:55:00|715.31|715.01|715.21|714.91|715.41|715.11|715.11|714.81|17
1619456400000|2021-04-26 17:00:00|715.31|715.01|715.21|714.91|715.31|715.01|715.21|714.91|1
1619456700000|2021-04-26 17:05:00|715.11|714.81|715.21|714.91|715.31|715.01|715.11|714.81|3
1619457000000|2021-04-26 17:10:00|715.11|714.81|715.31|715.01|715.41|715.11|715.11|714.81|9
1619457300000|2021-04-26 17:15:00|715.21|714.91|715.31|715.01|715.41|715.11|715.21|714.91|20
1619457600000|2021-04-26 17:20:00|715.21|714.91|715.11|714.81|715.21|714.91|715.01|714.71|8
1619457900000|2021-04-26 17:25:00|715.21|714.91|714.91|714.61|715.31|715.01|714.91|714.61|19
1619458200000|2021-04-26 17:30:00|715.01|714.71|714.91|714.61|715.11|714.81|714.81|714.51|12
1619458500000|2021-04-26 17:35:00|715.01|714.71|714.91|714.61|715.01|714.71|714.91|714.61|0
1619458800000|2021-04-26 17:40:00|715.01|714.71|714.91|714.61|715.01|714.71|714.91|714.61|4
1619459100000|2021-04-26 17:45:00|715.01|714.71|715.01|714.71|715.11|714.81|715.01|714.71|18
1619459400000|2021-04-26 17:50:00|715.11|714.81|715.11|714.81|715.11|714.81|715.01|714.71|2
1619459700000|2021-04-26 17:55:00|715.01|714.71|715.11|714.81|715.11|714.81|715.01|714.71|0
1619460000000|2021-04-26 18:00:00|715.21|714.91|715.11|714.81|715.21|714.91|715.11|714.81|8
1619460300000|2021-04-26 18:05:00|715.21|714.91|715.11|714.81|715.21|714.91|715.11|714.81|0
1619460900000|2021-04-26 18:15:00|||||||||5
1619461200000|2021-04-26 18:20:00|715.21|714.91|715.21|714.91|715.21|714.91|715.21|714.91|3
1619461500000|2021-04-26 18:25:00|715.11|714.81|715.11|714.81|715.21|714.91|715.01|714.71|22
1619461800000|2021-04-26 18:30:00|715.21|714.91|715.11|714.81|715.21|714.91|715.11|714.81|20
1619462100000|2021-04-26 18:35:00|715.01|714.71|714.91|714.61|715.11|714.81|714.91|714.61|26
1619462400000|2021-04-26 18:40:00|715.01|714.71|715.11|714.81|715.11|714.81|714.91|714.61|21
1619462700000|2021-04-26 18:45:00|715.01|714.71|715.21|714.91|715.21|714.91|715.01|714.71|18
1619463000000|2021-04-26 18:50:00|715.11|714.81|715.21|714.91|715.21|714.91|715.11|714.81|7
1619463300000|2021-04-26 18:55:00|715.11|714.81|715.21|714.91|715.21|714.91|715.11|714.81|3
1619463600000|2021-04-26 19:00:00|715.31|715.01|715.11|714.81|715.31|715.01|715.01|714.71|19
1619463900000|2021-04-26 19:05:00|715.21|714.91|715.21|714.91|715.21|714.91|715.21|714.91|5
1619464200000|2021-04-26 19:10:00|715.31|715.01|715.21|714.91|715.31|715.01|715.21|714.91|10
1619464500000|2021-04-26 19:15:00|715.11|714.81|715.31|715.01|715.31|715.01|715.11|714.81|5
1619464800000|2021-04-26 19:20:00|715.21|714.91|715.41|715.11|715.51|715.21|715.21|714.91|13
1619465100000|2021-04-26 19:25:00|715.31|715.01|714.21|713.91|715.31|715.01|714.21|713.91|22
1619465400000|2021-04-26 19:30:00|714.11|713.81|714.41|714.11|714.51|714.21|713.81|713.51|57
1619465700000|2021-04-26 19:35:00|714.51|714.21|714.81|714.51|714.91|714.61|714.51|714.21|11
1619466000000|2021-04-26 19:40:00|714.71|714.41|714.81|714.51|715.11|714.81|714.71|714.41|29
1619466300000|2021-04-26 19:45:00|714.71|714.41|714.01|713.71|714.81|714.51|714.01|713.71|92
1619466600000|2021-04-26 19:50:00|714.11|713.81|714.91|714.61|714.91|714.61|714.11|713.81|53
1619466900000|2021-04-26 19:55:00|714.81|714.51|714.91|714.61|714.91|714.61|714.41|714.11|37
1619467200000|2021-04-26 20:00:00|714.81|714.31|715.11|714.61|715.41|714.91|714.81|714.31|0
1619467500000|2021-04-26 20:05:00|715.21|714.71|714.81|714.31|715.31|714.81|714.51|714.01|0
1619467800000|2021-04-26 20:10:00|714.91|714.41|714.71|714.21|714.91|714.41|714.61|714.11|0
1619468100000|2021-04-26 20:15:00|714.61|714.11|714.71|714.21|714.71|714.21|714.61|714.11|0
1619468400000|2021-04-26 20:20:00|714.61|714.11|714.61|714.11|714.71|714.21|714.61|714.11|0
1619469000000|2021-04-26 20:30:00|714.71|714.21|714.91|714.41|714.91|714.41|714.61|714.11|0
1619469300000|2021-04-26 20:35:00|714.81|714.31|714.91|714.41|714.91|714.41|714.81|714.31|0
1619469600000|2021-04-26 20:40:00|715.01|714.51|715.01|714.51|715.11|714.61|715.01|714.51|0
1619469900000|2021-04-26 20:45:00|714.91|714.41|715.01|714.51|715.01|714.51|714.81|714.31|0
1619470200000|2021-04-26 20:50:00|715.11|714.61|715.11|714.61|715.21|714.71|715.11|714.61|0
1619470500000|2021-04-26 20:55:00|715.01|714.51|715.21|714.71|715.21|714.71|715.01|714.51|0
1619473500000|2021-04-26 21:45:00|715.11|714.61|715.11|714.61|715.21|714.71|715.11|714.61|0
1619474100000|2021-04-26 21:55:00|715.21|714.71|715.21|714.71|715.21|714.71|715.21|714.71|0
1619474400000|2021-04-26 22:00:00|715.11|714.61|715.11|714.61|715.21|714.71|715.01|714.51|0
1619474700000|2021-04-26 22:05:00|715.01|714.51|715.11|714.61|715.11|714.61|714.91|714.41|0
1619475000000|2021-04-26 22:10:00|715.21|714.71|715.21|714.71|715.21|714.71|715.11|714.61|0
1619475300000|2021-04-26 22:15:00|715.31|714.81|715.31|714.81|715.31|714.81|715.31|714.81|0
1619475600000|2021-04-26 22:20:00|715.21|714.71|715.21|714.71|715.31|714.81|715.11|714.61|0
1619476200000|2021-04-26 22:30:00|715.31|714.81|715.11|714.61|715.31|714.81|715.11|714.61|0
1619476500000|2021-04-26 22:35:00|715.21|714.71|715.11|714.61|715.21|714.71|715.11|714.61|0
1619476800000|2021-04-26 22:40:00|715.01|714.51|715.11|714.61|715.11|714.61|715.01|714.51|0
1619477400000|2021-04-26 22:50:00|715.01|714.51|715.01|714.51|715.01|714.51|715.01|714.51|0
1619478000000|2021-04-26 23:00:00|715.11|714.61|715.11|714.61|715.11|714.61|715.01|714.51|0
1619478300000|2021-04-26 23:05:00|715.21|714.71|715.11|714.61|715.21|714.71|715.11|714.61|0
1619478600000|2021-04-26 23:10:00|715.21|714.71|715.11|714.61|715.21|714.71|715.11|714.61|0
1619478900000|2021-04-26 23:15:00|715.01|714.51|714.91|714.41|715.01|714.51|714.91|714.41|0
1619479200000|2021-04-26 23:20:00|715.01|714.51|715.01|714.51|715.01|714.51|714.91|714.41|0
1619479500000|2021-04-26 23:25:00|714.91|714.41|715.01|714.51|715.11|714.61|714.91|714.41|0
1619479800000|2021-04-26 23:30:00|715.11|714.61|715.21|714.71|715.31|714.81|715.11|714.61|0
1619480100000|2021-04-26 23:35:00|715.31|714.81|715.41|714.91|715.51|715.01|715.31|714.81|0
1619480400000|2021-04-26 23:40:00|715.51|715.01|715.51|715.01|715.51|715.01|715.41|714.91|0
1619480700000|2021-04-26 23:45:00|715.41|714.91|715.61|715.11|715.61|715.11|715.41|714.91|0
1619481000000|2021-04-26 23:50:00|715.51|715.01|715.41|714.91|715.61|715.11|715.41|714.91|0
1619481300000|2021-04-26 23:55:00|715.51|715.01|715.41|714.91|715.51|715.01|715.41|714.91|0
1619481600000|2021-04-27 00:00:00|715.31|714.81|715.21|714.71|715.31|714.81|715.11|714.61|0
1619481900000|2021-04-27 00:05:00|715.11|714.61|715.21|714.71|715.21|714.71|715.11|714.61|0
1619482200000|2021-04-27 00:10:00|715.11|714.61|715.01|714.51|715.11|714.61|714.91|714.41|0
1619482500000|2021-04-27 00:15:00|714.61|714.11|714.21|713.71|714.61|714.11|714.21|713.71|0
1619482800000|2021-04-27 00:20:00|714.31|713.81|714.21|713.71|714.41|713.91|714.21|713.71|0
1619483100000|2021-04-27 00:25:00|714.41|713.91|714.41|713.91|714.41|713.91|714.21|713.71|0
1619483400000|2021-04-27 00:30:00|714.31|713.81|714.21|713.71|714.41|713.91|714.21|713.71|0
1619483700000|2021-04-27 00:35:00|714.11|713.61|714.51|714.01|714.51|714.01|714.11|713.61|0
1619484000000|2021-04-27 00:40:00|714.71|714.21|714.41|713.91|714.71|714.21|714.41|713.91|0
1619484300000|2021-04-27 00:45:00|714.51|714.01|714.41|713.91|714.51|714.01|714.41|713.91|0
1619484600000|2021-04-27 00:50:00|714.51|714.01|714.41|713.91|714.51|714.01|714.41|713.91|0
1619484900000|2021-04-27 00:55:00|714.51|714.01|714.51|714.01|714.61|714.11|714.41|713.91|0
1619485200000|2021-04-27 01:00:00|714.41|713.91|714.51|714.01|714.61|714.11|714.41|713.91|0
1619485500000|2021-04-27 01:05:00|714.41|713.91|714.41|713.91|714.51|714.01|714.21|713.71|0
1619486100000|2021-04-27 01:15:00|714.31|713.81|714.61|714.11|714.61|714.11|714.21|713.71|0
1619486400000|2021-04-27 01:20:00|714.51|714.01|714.61|714.11|714.71|714.21|714.51|714.01|0
1619487000000|2021-04-27 01:30:00|714.71|714.21|714.61|714.11|714.71|714.21|714.41|713.91|0
1619487300000|2021-04-27 01:35:00|714.51|714.01|714.21|713.71|714.61|714.11|714.11|713.61|0
1619487600000|2021-04-27 01:40:00|714.31|713.81|714.21|713.71|714.41|713.91|714.21|713.71|0
1619487900000|2021-04-27 01:45:00|714.31|713.81|714.21|713.71|714.41|713.91|714.11|713.61|0
1619488200000|2021-04-27 01:50:00|714.11|713.61|714.41|713.91|714.41|713.91|714.11|713.61|0
1619488500000|2021-04-27 01:55:00|714.31|713.81|714.41|713.91|714.41|713.91|714.31|713.81|0
1619488800000|2021-04-27 02:00:00|714.31|713.81|714.61|714.11|714.61|714.11|714.31|713.81|0
1619489700000|2021-04-27 02:15:00|714.71|714.21|714.61|714.11|714.71|714.21|714.41|713.91|0
1619490000000|2021-04-27 02:20:00|714.51|714.01|714.41|713.91|714.61|714.11|714.41|713.91|0
1619490300000|2021-04-27 02:25:00|714.31|713.81|714.21|713.71|714.31|713.81|714.11|713.61|0
1619490600000|2021-04-27 02:30:00|714.11|713.61|714.21|713.71|714.21|713.71|714.11|713.61|0
1619490900000|2021-04-27 02:35:00|714.11|713.61|714.21|713.71|714.21|713.71|714.11|713.61|0
1619491800000|2021-04-27 02:50:00|714.31|713.81|714.21|713.71|714.41|713.91|714.21|713.71|0
1619492400000|2021-04-27 03:00:00|714.11|713.61|714.11|713.61|714.21|713.71|714.11|713.61|0
1619492700000|2021-04-27 03:05:00|714.21|713.71|714.21|713.71|714.21|713.71|714.11|713.61|0
1619493300000|2021-04-27 03:15:00|714.31|713.81|714.41|713.91|714.41|713.91|714.31|713.81|0
1619494200000|2021-04-27 03:30:00|714.61|714.11|714.61|714.11|714.71|714.21|714.51|714.01|0
1619494500000|2021-04-27 03:35:00|714.51|714.01|714.71|714.21|714.71|714.21|714.51|714.01|0
1619494800000|2021-04-27 03:40:00|714.61|714.11|714.71|714.21|714.71|714.21|714.61|714.11|0
1619495400000|2021-04-27 03:50:00|714.61|714.11|714.61|714.11|714.61|714.11|714.61|714.11|0
1619495700000|2021-04-27 03:55:00|714.71|714.21|714.61|714.11|714.71|714.21|714.61|714.11|0
1619497500000|2021-04-27 04:25:00|714.71|714.21|714.71|714.21|714.71|714.21|714.71|714.21|0
1619497800000|2021-04-27 04:30:00|714.81|714.31|714.91|714.41|714.91|714.41|714.71|714.21|0
1619498100000|2021-04-27 04:35:00|714.81|714.31|714.71|714.21|714.91|714.41|714.71|714.21|0
1619498400000|2021-04-27 04:40:00|714.81|714.31|714.71|714.21|714.81|714.31|714.71|714.21|0
1619498700000|2021-04-27 04:45:00|714.81|714.31|714.71|714.21|714.81|714.31|714.71|714.21|0
1619499000000|2021-04-27 04:50:00|714.81|714.31|714.71|714.21|714.91|714.41|714.71|714.21|0
1619499300000|2021-04-27 04:55:00|714.81|714.31|714.71|714.21|714.91|714.41|714.71|714.21|0
1619499600000|2021-04-27 05:00:00|714.81|714.31|715.01|714.51|715.01|714.51|714.71|714.21|0
1619499900000|2021-04-27 05:05:00|714.91|714.41|715.01|714.51|715.01|714.51|714.91|714.41|0
1619500800000|2021-04-27 05:20:00|714.91|714.41|715.01|714.51|715.01|714.51|714.91|714.41|0
1619501100000|2021-04-27 05:25:00|715.11|714.61|715.21|714.71|715.21|714.71|715.01|714.51|0
1619501400000|2021-04-27 05:30:00|715.31|714.81|715.71|715.21|715.71|715.21|715.31|714.81|0
1619501700000|2021-04-27 05:35:00|715.81|715.31|715.51|715.01|715.81|715.31|715.51|715.01|0
1619502000000|2021-04-27 05:40:00|715.61|715.11|715.71|715.21|715.71|715.21|715.51|715.01|0
1619502300000|2021-04-27 05:45:00|715.61|715.11|715.71|715.21|715.71|715.21|715.51|715.01|0
1619502600000|2021-04-27 05:50:00|715.81|715.31|716.01|715.51|716.01|715.51|715.71|715.21|0
1619502900000|2021-04-27 05:55:00|715.91|715.41|715.71|715.21|716.21|715.71|715.71|715.21|0
1619503200000|2021-04-27 06:00:00|715.91|715.61|715.51|715.21|716.01|715.71|715.41|715.11|92
1619503500000|2021-04-27 06:05:00|715.61|715.31|715.71|715.41|715.71|715.41|715.41|715.11|46
1619503800000|2021-04-27 06:10:00|715.81|715.51|715.31|715.01|715.81|715.51|715.21|714.91|33
1619504100000|2021-04-27 06:15:00|715.41|715.11|715.01|714.71|715.41|715.11|715.01|714.71|51
1619504400000|2021-04-27 06:20:00|714.91|714.61|715.01|714.71|715.11|714.81|714.81|714.51|24
1619504700000|2021-04-27 06:25:00|714.91|714.61|715.31|715.01|715.41|715.11|714.91|714.61|17
1619505000000|2021-04-27 06:30:00|715.21|714.91|715.21|714.91|715.41|715.11|715.11|714.81|8
1619505300000|2021-04-27 06:35:00|715.31|715.01|715.41|715.11|715.41|715.11|715.21|714.91|14
1619505600000|2021-04-27 06:40:00|715.51|715.21|715.21|714.91|715.51|715.21|715.21|714.91|20
1619505900000|2021-04-27 06:45:00|715.11|714.81|715.01|714.71|715.31|715.01|715.01|714.71|22
1619506200000|2021-04-27 06:50:00|714.91|714.61|714.91|714.61|715.01|714.71|714.91|714.61|15
1619506500000|2021-04-27 06:55:00|714.81|714.51|715.21|714.91|715.41|715.11|714.81|714.51|78
1619506800000|2021-04-27 07:00:00|715.11|715.01|715.21|715.11|715.51|715.41|714.71|714.61|645
1619507100000|2021-04-27 07:05:00|715.31|715.21|715.11|715.01|715.31|715.21|714.71|714.61|187
1619507400000|2021-04-27 07:10:00|715.21|715.11|714.81|714.71|715.41|715.31|714.51|714.41|236
1619507700000|2021-04-27 07:15:00|714.91|714.81|715.21|715.11|715.41|715.31|714.91|714.81|211
1619508000000|2021-04-27 07:20:00|715.31|715.21|714.61|714.51|715.41|715.31|714.51|714.41|244
1619508300000|2021-04-27 07:25:00|714.71|714.61|714.41|714.31|714.91|714.81|714.21|714.11|243
1619508600000|2021-04-27 07:30:00|714.51|714.41|715.01|714.91|715.01|714.91|714.41|714.31|159
1619508900000|2021-04-27 07:35:00|714.91|714.81|714.81|714.71|715.21|715.11|714.61|714.51|103
1619509200000|2021-04-27 07:40:00|714.76|714.66|714.46|714.36|714.96|714.86|714.46|714.36|114
1619509500000|2021-04-27 07:45:00|714.56|714.46|714.56|714.46|714.86|714.76|714.36|714.26|83
1619509800000|2021-04-27 07:50:00|714.66|714.56|714.76|714.66|714.96|714.86|714.46|714.36|73
1619510100000|2021-04-27 07:55:00|714.86|714.76|714.26|714.16|714.86|714.76|714.16|714.06|109
1619510400000|2021-04-27 08:00:00|714.36|714.26|714.76|714.66|714.76|714.66|714.26|714.16|66
1619510700000|2021-04-27 08:05:00|714.66|714.56|714.46|714.36|715.16|715.06|714.46|714.36|109
1619511000000|2021-04-27 08:10:00|714.56|714.46|714.86|714.76|714.96|714.86|714.26|714.16|148
1619511300000|2021-04-27 08:15:00|714.96|714.86|714.56|714.46|714.96|714.86|714.46|714.36|66
1619511600000|2021-04-27 08:20:00|714.66|714.56|714.66|714.56|714.86|714.76|714.46|714.36|142
1619511900000|2021-04-27 08:25:00|714.56|714.46|714.96|714.86|714.96|714.86|714.26|714.16|75
1619512200000|2021-04-27 08:30:00|714.86|714.76|714.86|714.76|715.16|715.06|714.76|714.66|43
1619512500000|2021-04-27 08:35:00|714.96|714.86|714.86|714.76|715.06|714.96|714.66|714.56|68
1619512800000|2021-04-27 08:40:00|714.76|714.66|714.16|714.06|714.86|714.76|714.16|714.06|81
1619513100000|2021-04-27 08:45:00|714.06|713.96|714.26|714.16|714.36|714.26|714.06|713.96|127
1619513400000|2021-04-27 08:50:00|714.36|714.26|714.06|713.96|714.56|714.46|714.06|713.96|111
1619513700000|2021-04-27 08:55:00|714.16|714.06|714.16|714.06|714.26|714.16|713.96|713.86|137
1619514000000|2021-04-27 09:00:00|714.06|713.96|713.96|713.86|714.16|714.06|713.86|713.76|101
1619514300000|2021-04-27 09:05:00|714.06|713.96|714.16|714.06|714.26|714.16|713.96|713.86|59
1619514600000|2021-04-27 09:10:00|714.26|714.16|713.76|713.66|714.26|714.16|713.76|713.66|80
1619514900000|2021-04-27 09:15:00|713.66|713.56|714.36|714.26|714.36|714.26|713.66|713.56|87
1619515200000|2021-04-27 09:20:00|714.26|714.16|714.06|713.96|714.46|714.36|713.86|713.76|80
1619515500000|2021-04-27 09:25:00|713.96|713.86|714.06|713.96|714.06|713.96|713.66|713.56|67
1619515800000|2021-04-27 09:30:00|713.96|713.86|713.56|713.46|714.06|713.96|713.36|713.26|106
1619516100000|2021-04-27 09:35:00|713.46|713.36|713.36|713.26|713.56|713.46|713.26|713.16|76
1619516400000|2021-04-27 09:40:00|713.26|713.16|713.56|713.46|713.76|713.66|713.26|713.16|81
1619516700000|2021-04-27 09:45:00|713.46|713.36|713.66|713.56|713.66|713.56|712.96|712.86|88
1619517000000|2021-04-27 09:50:00|713.56|713.46|713.16|713.06|713.56|713.46|712.16|712.06|269
1619517300000|2021-04-27 09:55:00|713.06|712.96|713.36|713.26|713.56|713.46|713.06|712.96|91
1619517600000|2021-04-27 10:00:00|713.26|713.16|713.16|713.06|713.56|713.46|712.86|712.76|129
1619517900000|2021-04-27 10:05:00|713.26|713.16|713.76|713.66|713.76|713.66|713.16|713.06|102
1619518200000|2021-04-27 10:10:00|713.66|713.56|713.86|713.76|714.06|713.96|713.56|713.46|95
1619518500000|2021-04-27 10:15:00|713.96|713.86|713.66|713.56|713.96|713.86|713.56|713.46|73
1619518800000|2021-04-27 10:20:00|713.76|713.66|713.76|713.66|714.06|713.96|713.66|713.56|58
1619519100000|2021-04-27 10:25:00|713.86|713.76|713.16|713.06|713.96|713.86|713.16|713.06|123
1619519400000|2021-04-27 10:30:00|713.26|713.16|713.36|713.26|713.36|713.26|713.06|712.96|43
1619519700000|2021-04-27 10:35:00|713.26|713.16|713.56|713.46|713.56|713.46|713.16|713.06|71
1619520000000|2021-04-27 10:40:00|713.46|713.36|713.76|713.66|713.86|713.76|713.46|713.36|95
1619520300000|2021-04-27 10:45:00|713.66|713.56|713.86|713.76|714.06|713.96|713.66|713.56|63
1619520600000|2021-04-27 10:50:00|713.96|713.86|713.56|713.46|713.96|713.86|713.46|713.36|39
1619520900000|2021-04-27 10:55:00|713.46|713.36|713.46|713.36|713.76|713.66|713.26|713.16|84
1619521200000|2021-04-27 11:00:00|713.56|713.46|713.56|713.46|713.96|713.86|713.46|713.36|86
1619521500000|2021-04-27 11:05:00|713.66|713.56|713.26|713.16|713.66|713.56|713.26|713.16|45
1619521800000|2021-04-27 11:10:00|713.36|713.26|713.16|713.06|713.36|713.26|713.16|713.06|45
1619522100000|2021-04-27 11:15:00|713.26|713.16|713.56|713.46|713.66|713.56|713.16|713.06|58
1619522400000|2021-04-27 11:20:00|713.66|713.56|713.16|713.06|713.66|713.56|713.16|713.06|31
1619522700000|2021-04-27 11:25:00|713.26|713.16|713.26|713.16|713.36|713.26|713.06|712.96|29
1619523000000|2021-04-27 11:30:00|713.16|713.06|713.36|713.26|713.46|713.36|713.16|713.06|32
1619523300000|2021-04-27 11:35:00|713.26|713.16|713.16|713.06|713.26|713.16|713.16|713.06|22
1619523600000|2021-04-27 11:40:00|713.2|713.1|713|712.9|713.4|713.3|713|712.9|36
1619523900000|2021-04-27 11:45:00|713.1|713|712.9|712.8|713.1|713|712.7|712.6|82
1619524200000|2021-04-27 11:50:00|713|712.9|712.7|712.6|713|712.9|712.6|712.5|52
1619524500000|2021-04-27 11:55:00|712.6|712.5|712.6|712.5|712.8|712.7|712.6|712.5|72
1619524800000|2021-04-27 12:00:00|712.5|712.4|712.9|712.8|713|712.9|712.5|712.4|56
1619525100000|2021-04-27 12:05:00|712.8|712.7|713.4|713.3|713.4|713.3|712.8|712.7|65
1619525400000|2021-04-27 12:10:00|713.3|713.2|713.5|713.4|713.5|713.4|713.3|713.2|115
1619525700000|2021-04-27 12:15:00|713.4|713.3|713.4|713.3|713.7|713.6|713.3|713.2|108
1619526000000|2021-04-27 12:20:00|713.5|713.4|713.6|713.5|713.7|713.6|713.4|713.3|57
1619526300000|2021-04-27 12:25:00|713.7|713.6|713.6|713.5|713.8|713.7|713.5|713.4|77
1619526600000|2021-04-27 12:30:00|713.5|713.4|713.7|713.6|713.7|713.6|713.4|713.3|86
1619526900000|2021-04-27 12:35:00|713.8|713.7|713.7|713.6|713.9|713.8|713.6|713.5|60
1619527200000|2021-04-27 12:40:00|713.6|713.5|713.5|713.4|713.8|713.7|713.5|713.4|34
1619527500000|2021-04-27 12:45:00|713.6|713.5|713.1|713|713.6|713.5|713.1|713|41
1619527800000|2021-04-27 12:50:00|713|712.9|712.6|712.5|713.1|713|712.6|712.5|323
1619528100000|2021-04-27 12:55:00|712.5|712.4|712.4|712.3|712.6|712.5|712.3|712.2|122
1619528400000|2021-04-27 13:00:00|712.5|712.4|712.3|712.2|712.6|712.5|712.1|712|165
1619528700000|2021-04-27 13:05:00|712.2|712.1|711.9|711.8|712.3|712.2|711.9|711.8|156
1619529000000|2021-04-27 13:10:00|712|711.9|711.7|711.6|712|711.9|711.6|711.5|375
1619529300000|2021-04-27 13:15:00|711.6|711.5|711.4|711.3|711.8|711.7|711.4|711.3|98
1619529600000|2021-04-27 13:20:00|711.5|711.4|711.9|711.8|711.9|711.8|711.4|711.3|140
1619529900000|2021-04-27 13:25:00|712|711.9|712.3|712.2|712.6|712.5|712|711.9|143
1619530200000|2021-04-27 13:30:00|712.4|712.3|712.8|712.7|713|712.9|712.3|712.2|343
1619530500000|2021-04-27 13:35:00|712.9|712.8|712.7|712.6|713|712.9|712.4|712.3|333
1619530800000|2021-04-27 13:40:00|712.6|712.5|711.9|711.8|712.7|712.6|711.6|711.5|212
1619531100000|2021-04-27 13:45:00|711.8|711.7|711.8|711.7|711.9|711.8|711.3|711.2|299
1619531400000|2021-04-27 13:50:00|711.7|711.6|711.7|711.6|711.9|711.8|711.4|711.3|218
1619531700000|2021-04-27 13:55:00|711.6|711.5|711.9|711.8|712|711.9|711.6|711.5|121
1619532000000|2021-04-27 14:00:00|711.8|711.7|711.2|711.1|711.9|711.8|711.1|711|242
1619532300000|2021-04-27 14:05:00|711.1|711|711.4|711.3|711.5|711.4|711|710.9|146
1619532600000|2021-04-27 14:10:00|711.3|711.2|710.5|710.4|711.4|711.3|710.5|710.4|144
1619532900000|2021-04-27 14:15:00|710.4|710.3|710.6|710.5|710.6|710.5|709.6|709.5|254
1619533200000|2021-04-27 14:20:00|710.5|710.4|710.7|710.6|710.8|710.7|710.4|710.3|460
1619533500000|2021-04-27 14:25:00|710.6|710.5|711.1|711|711.1|711|710.4|710.3|87
1619533800000|2021-04-27 14:30:00|711|710.9|710.7|710.6|711.1|711|710.6|710.5|157
1619534100000|2021-04-27 14:35:00|710.6|710.5|710.1|710|710.7|710.6|709.9|709.8|122
1619534400000|2021-04-27 14:40:00|710|709.9|710.7|710.6|710.7|710.6|709.8|709.7|141
1619534700000|2021-04-27 14:45:00|710.6|710.5|710.8|710.7|711|710.9|710.6|710.5|126
1619535000000|2021-04-27 14:50:00|710.7|710.6|710.9|710.8|711.1|711|710.6|710.5|103
1619535300000|2021-04-27 14:55:00|710.8|710.7|710.9|710.8|711|710.9|710.7|710.6|89
1619535600000|2021-04-27 15:00:00|711|710.9|710.7|710.6|711|710.9|710.6|710.5|161
1619535900000|2021-04-27 15:05:00|710.6|710.5|710.9|710.8|711.2|711.1|710.6|710.5|109
1619536200000|2021-04-27 15:10:00|711|710.9|711.3|711.2|711.5|711.4|710.9|710.8|171
1619536500000|2021-04-27 15:15:00|711.4|711.3|711.6|711.5|711.7|711.6|711.3|711.2|191
1619536800000|2021-04-27 15:20:00|711.7|711.6|711.7|711.6|711.8|711.7|711.6|711.5|181
1619537100000|2021-04-27 15:25:00|711.8|711.7|711.1|711|711.8|711.7|711.1|711|373
1619537400000|2021-04-27 15:30:00|711.2|710.9|712.2|711.9|712.2|711.9|711.2|710.9|521
1619537700000|2021-04-27 15:35:00|712.3|712|712.4|712.1|712.5|712.2|712.1|711.8|151
1619538000000|2021-04-27 15:40:00|712.5|712.2|712.8|712.5|712.9|712.6|712.5|712.2|103
1619538300000|2021-04-27 15:45:00|712.9|712.6|712.6|712.3|712.9|712.6|712.6|712.3|44
1619538600000|2021-04-27 15:50:00|712.7|712.4|713|712.7|713|712.7|712.6|712.3|18
1619538900000|2021-04-27 15:55:00|713.1|712.8|713|712.7|713.2|712.9|713|712.7|26
1619539200000|2021-04-27 16:00:00|713.1|712.8|713.2|712.9|713.2|712.9|713|712.7|19
1619539500000|2021-04-27 16:05:00|713.1|712.8|713.1|712.8|713.2|712.9|713|712.7|23
1619539800000|2021-04-27 16:10:00|713.2|712.9|713.2|712.9|713.2|712.9|713|712.7|42
1619540100000|2021-04-27 16:15:00|713.1|712.8|713.2|712.9|713.3|713|713.1|712.8|16
1619540400000|2021-04-27 16:20:00|713.3|713|713.3|713|713.4|713.1|713.2|712.9|67
1619540700000|2021-04-27 16:25:00|713.4|713.1|713.6|713.3|713.7|713.4|713.4|713.1|73
1619541000000|2021-04-27 16:30:00|713.5|713.2|713.5|713.2|713.6|713.3|713.4|713.1|29
1619541300000|2021-04-27 16:35:00|713.4|713.1|713.3|713|713.5|713.2|713.2|712.9|26
1619541600000|2021-04-27 16:40:00|713.4|713.1|713.2|712.9|713.4|713.1|713.1|712.8|31
1619541900000|2021-04-27 16:45:00|713.1|712.8|713|712.7|713.2|712.9|712.9|712.6|19
1619542200000|2021-04-27 16:50:00|713.1|712.8|712.8|712.5|713.1|712.8|712.6|712.3|18
1619542500000|2021-04-27 16:55:00|712.9|712.6|712.8|712.5|712.9|712.6|712.7|712.4|8
1619542800000|2021-04-27 17:00:00|712.7|712.4|713|712.7|713.1|712.8|712.7|712.4|10
1619543100000|2021-04-27 17:05:00|713.1|712.8|713|712.7|713.1|712.8|712.7|712.4|8
1619543400000|2021-04-27 17:10:00|713.1|712.8|713|712.7|713.1|712.8|712.9|712.6|3
1619543700000|2021-04-27 17:15:00|713.1|712.8|713|712.7|713.1|712.8|712.9|712.6|3
1619544000000|2021-04-27 17:20:00|713.1|712.8|713.1|712.8|713.2|712.9|713.1|712.8|4
1619544300000|2021-04-27 17:25:00|713|712.7|713.1|712.8|713.1|712.8|713|712.7|9
1619544600000|2021-04-27 17:30:00|713|712.7|713.1|712.8|713.1|712.8|712.9|712.6|9
1619544900000|2021-04-27 17:35:00|713.2|712.9|713.3|713|713.4|713.1|713.1|712.8|10
1619545200000|2021-04-27 17:40:00|713.4|713.1|713.5|713.2|713.5|713.2|713.4|713.1|7
1619545500000|2021-04-27 17:45:00|713.4|713.1|713.3|713|713.5|713.2|713.1|712.8|5
1619545800000|2021-04-27 17:50:00|713.2|712.9|713.4|713.1|713.4|713.1|713.2|712.9|5
1619546100000|2021-04-27 17:55:00|713.3|713|713.4|713.1|713.4|713.1|713.3|713|11
1619546400000|2021-04-27 18:00:00|713.3|713|712.8|712.5|713.4|713.1|712.8|712.5|13
1619546700000|2021-04-27 18:05:00|712.9|712.6|713|712.7|713.2|712.9|712.9|712.6|7
1619547000000|2021-04-27 18:10:00|713.1|712.8|713.1|712.8|713.2|712.9|713|712.7|3
1619547300000|2021-04-27 18:15:00|713|712.7|713.1|712.8|713.2|712.9|713|712.7|3
1619547600000|2021-04-27 18:20:00|713|712.7|713.4|713.1|713.5|713.2|713|712.7|16
1619547900000|2021-04-27 18:25:00|||||||||3
1619548200000|2021-04-27 18:30:00|713.5|713.2|713.7|713.4|713.7|713.4|713.4|713.1|18
1619548500000|2021-04-27 18:35:00|713.6|713.3|713.6|713.3|713.7|713.4|713.5|713.2|8
1619548800000|2021-04-27 18:40:00|713.5|713.2|713.5|713.2|713.6|713.3|713.5|713.2|1
1619549100000|2021-04-27 18:45:00|713.6|713.3|713.5|713.2|713.6|713.3|713.5|713.2|4
1619549400000|2021-04-27 18:50:00|713.4|713.1|713.5|713.2|713.5|713.2|713.4|713.1|19
1619549700000|2021-04-27 18:55:00|713.6|713.3|713.5|713.2|713.7|713.4|713.5|713.2|11
1619550000000|2021-04-27 19:00:00|713.6|713.3|713.5|713.2|713.6|713.3|713.3|713|12
1619550300000|2021-04-27 19:05:00|713.4|713.1|713.2|712.9|713.5|713.2|713.2|712.9|10
1619550600000|2021-04-27 19:10:00|713.3|713|713.6|713.3|713.6|713.3|713.3|713|5
1619550900000|2021-04-27 19:15:00|713.5|713.2|713.7|713.4|713.7|713.4|713.5|713.2|29
1619551200000|2021-04-27 19:20:00|713.8|713.5|713.8|713.5|713.9|713.6|713.7|713.4|22
1619551500000|2021-04-27 19:25:00|713.7|713.4|713.8|713.5|713.8|713.5|713.7|713.4|24
1619551800000|2021-04-27 19:30:00|713.9|713.6|713.8|713.5|713.9|713.6|713.7|713.4|17
1619552100000|2021-04-27 19:35:00|713.9|713.6|714.1|713.8|714.1|713.8|713.8|713.5|14
1619552400000|2021-04-27 19:40:00|714|713.7|714|713.7|714|713.7|714|713.7|11
1619552700000|2021-04-27 19:45:00|714.1|713.8|713.9|713.6|714.1|713.8|713.9|713.6|22
1619553000000|2021-04-27 19:50:00|714|713.7|714|713.7|714.2|713.9|713.9|713.6|52
1619553300000|2021-04-27 19:55:00|713.9|713.6|713.8|713.5|714.1|713.8|713.8|713.5|30
1619553600000|2021-04-27 20:00:00|714|713.6|714.3|713.8|714.8|714.3|714|713.6|0
1619553900000|2021-04-27 20:05:00|714.2|713.7|714.3|713.8|714.6|714.1|714.1|713.6|0
1619554200000|2021-04-27 20:10:00|714.4|713.9|714.2|713.7|714.5|714|714|713.5|0
1619554500000|2021-04-27 20:15:00|714.1|713.6|714.1|713.6|714.1|713.6|714.1|713.6|0
1619554800000|2021-04-27 20:20:00|714|713.5|714.1|713.6|714.1|713.6|714|713.5|0
1619555100000|2021-04-27 20:25:00|714.2|713.7|714.2|713.7|714.2|713.7|714.1|713.6|0
1619555400000|2021-04-27 20:30:00|714.3|713.8|714.2|713.7|714.3|713.8|714.2|713.7|0
1619555700000|2021-04-27 20:35:00|714.3|713.8|714.1|713.6|714.3|713.8|714.1|713.6|0
1619556000000|2021-04-27 20:40:00|714.2|713.7|714.2|713.7|714.2|713.7|714.1|713.6|0
1619556300000|2021-04-27 20:45:00|714.1|713.6|714.2|713.7|714.2|713.7|714|713.5|0
1619556600000|2021-04-27 20:50:00|714.3|713.8|714.2|713.7|714.3|713.8|714.2|713.7|0
1619556900000|2021-04-27 20:55:00|714.3|713.8|714.3|713.8|714.4|713.9|714.2|713.7|0
1619557200000|2021-04-27 21:00:00|714.2|713.7|714.3|713.8|714.3|713.8|714.2|713.7|0
1619557500000|2021-04-27 21:05:00|714.2|713.7|714.2|713.7|714.3|713.8|714.2|713.7|0
1619557800000|2021-04-27 21:10:00|714.3|713.8|714.3|713.8|714.3|713.8|714.3|713.8|0
1619558100000|2021-04-27 21:15:00|714.2|713.7|714.2|713.7|714.3|713.8|714.2|713.7|0
1619558400000|2021-04-27 21:20:00|714.3|713.8|714.2|713.7|714.3|713.8|714.2|713.7|0
1619558700000|2021-04-27 21:25:00|714.3|713.8|714.3|713.8|714.3|713.8|714.2|713.7|0
1619559600000|2021-04-27 21:40:00|714.2|713.7|714.2|713.7|714.2|713.7|714.2|713.7|0
1619559900000|2021-04-27 21:45:00|714.3|713.8|714.2|713.7|714.3|713.8|714.2|713.7|0
1619560200000|2021-04-27 21:50:00|714.3|713.8|714.3|713.8|714.3|713.8|714.2|713.7|0
1619560500000|2021-04-27 21:55:00|714.2|713.7|714.3|713.8|714.3|713.8|714.2|713.7|0
1619560800000|2021-04-27 22:00:00|714.4|713.9|714.5|714|714.6|714.1|714.3|713.8|0
1619561100000|2021-04-27 22:05:00|714.4|713.9|714.5|714|714.5|714|714.4|713.9|0
1619561400000|2021-04-27 22:10:00|714.4|713.9|714.5|714|714.5|714|714.4|713.9|0
1619561700000|2021-04-27 22:15:00|714.6|714.1|714.6|714.1|714.7|714.2|714.5|714|0
1619562600000|2021-04-27 22:30:00|714.5|714|714.5|714|714.5|714|714.5|714|0
1619562900000|2021-04-27 22:35:00|714.4|713.9|714.5|714|714.5|714|714.4|713.9|0
1619563500000|2021-04-27 22:45:00|714.6|714.1|714.5|714|714.6|714.1|714.5|714|0
1619564400000|2021-04-27 23:00:00|714.6|714.1|714.7|714.2|714.7|714.2|714.5|714|0
1619564700000|2021-04-27 23:05:00|714.8|714.3|714.8|714.3|714.8|714.3|714.7|714.2|0
1619565000000|2021-04-27 23:10:00|714.7|714.2|714.7|714.2|714.8|714.3|714.7|714.2|0
1619566200000|2021-04-27 23:30:00|714.6|714.1|714.6|714.1|714.7|714.2|714.6|714.1|0
1619566500000|2021-04-27 23:35:00|714.7|714.2|714.7|714.2|714.7|714.2|714.7|714.2|0
1619566800000|2021-04-27 23:40:00|714.6|714.1|714.5|714|714.6|714.1|714.5|714|0
1619567100000|2021-04-27 23:45:00|714.4|713.9|714.4|713.9|714.5|714|714.4|713.9|0
1619567400000|2021-04-27 23:50:00|714.3|713.8|714.3|713.8|714.5|714|714.3|713.8|0
1619567700000|2021-04-27 23:55:00|714.4|713.9|714.3|713.8|714.4|713.9|714.3|713.8|0
1619568000000|2021-04-28 00:00:00|714.4|713.9|714.3|713.8|714.4|713.9|714|713.5|0
1619568300000|2021-04-28 00:05:00|714.2|713.7|714.3|713.8|714.3|713.8|714.2|713.7|0
1619568900000|2021-04-28 00:15:00|714.2|713.7|713.6|713.1|714.2|713.7|713.4|712.9|0
1619569200000|2021-04-28 00:20:00|713.5|713|713.6|713.1|713.6|713.1|713.4|712.9|0
1619569500000|2021-04-28 00:25:00|713.5|713|713.4|712.9|713.6|713.1|713.2|712.7|0
1619569800000|2021-04-28 00:30:00|713.3|712.8|713.1|712.6|713.4|712.9|712.9|712.4|0
1619570100000|2021-04-28 00:35:00|713|712.5|713.4|712.9|713.4|712.9|713|712.5|0
1619570400000|2021-04-28 00:40:00|713.5|713|713.4|712.9|713.6|713.1|713.4|712.9|0
1619570700000|2021-04-28 00:45:00|713.3|712.8|713.3|712.8|713.4|712.9|713.1|712.6|0
1619571000000|2021-04-28 00:50:00|713.2|712.7|713.2|712.7|713.3|712.8|713.2|712.7|0
1619571300000|2021-04-28 00:55:00|713.3|712.8|713.2|712.7|713.3|712.8|713.2|712.7|0
1619571600000|2021-04-28 01:00:00|713.1|712.6|713.2|712.7|713.3|712.8|713.1|712.6|0
1619571900000|2021-04-28 01:05:00|713.3|712.8|713.6|713.1|713.7|713.2|713.3|712.8|0
1619572200000|2021-04-28 01:10:00|713.7|713.2|713.6|713.1|713.7|713.2|713.6|713.1|0
1619572500000|2021-04-28 01:15:00|713.5|713|713.6|713.1|713.6|713.1|713.4|712.9|0
1619572800000|2021-04-28 01:20:00|713.5|713|713.7|713.2|713.7|713.2|713.4|712.9|0
1619573100000|2021-04-28 01:25:00|713.6|713.1|713.6|713.1|713.6|713.1|713.6|713.1|0
1619573400000|2021-04-28 01:30:00|713.5|713|713.6|713.1|713.7|713.2|713.4|712.9|0
1619573700000|2021-04-28 01:35:00|713.7|713.2|713.6|713.1|713.7|713.2|713.6|713.1|0
1619574000000|2021-04-28 01:40:00|713.7|713.2|713.7|713.2|713.7|713.2|713.6|713.1|0
1619574300000|2021-04-28 01:45:00|713.6|713.1|713.9|713.4|714.1|713.6|713.6|713.1|0
1619574600000|2021-04-28 01:50:00|714|713.5|714.1|713.6|714.1|713.6|713.9|713.4|0
1619574900000|2021-04-28 01:55:00|714|713.5|713.9|713.4|714|713.5|713.7|713.2|0
1619575200000|2021-04-28 02:00:00|713.8|713.3|713.8|713.3|713.9|713.4|713.7|713.2|0
1619575500000|2021-04-28 02:05:00|713.7|713.2|713.6|713.1|713.7|713.2|713.5|713|0
1619575800000|2021-04-28 02:10:00|713.5|713|713.6|713.1|713.6|713.1|713.4|712.9|0
1619576100000|2021-04-28 02:15:00|713.7|713.2|713.8|713.3|713.8|713.3|713.7|713.2|0
1619576700000|2021-04-28 02:25:00|713.9|713.4|713.8|713.3|713.9|713.4|713.8|713.3|0
1619577000000|2021-04-28 02:30:00|713.9|713.4|713.6|713.1|713.9|713.4|713.6|713.1|0
1619577300000|2021-04-28 02:35:00|713.5|713|713.6|713.1|713.6|713.1|713.5|713|0
1619577600000|2021-04-28 02:40:00|713.7|713.2|713.6|713.1|713.8|713.3|713.6|713.1|0
1619577900000|2021-04-28 02:45:00|713.5|713|713.5|713|713.5|713|713.5|713|0
1619578500000|2021-04-28 02:55:00|713.4|712.9|713.3|712.8|713.5|713|713.3|712.8|0
1619578800000|2021-04-28 03:00:00|713.4|712.9|713.5|713|713.5|713|713.4|712.9|0
1619579100000|2021-04-28 03:05:00|713.6|713.1|713.5|713|713.8|713.3|713.5|713|0
1619579400000|2021-04-28 03:10:00|713.4|712.9|713.3|712.8|713.4|712.9|713.3|712.8|0
1619579700000|2021-04-28 03:15:00|713.4|712.9|713.3|712.8|713.5|713|713.3|712.8|0
1619580000000|2021-04-28 03:20:00|713.4|712.9|713.5|713|713.5|713|713.3|712.8|0
1619580300000|2021-04-28 03:25:00|713.6|713.1|713.6|713.1|713.6|713.1|713.6|713.1|0
1619580600000|2021-04-28 03:30:00|713.7|713.2|713.9|713.4|713.9|713.4|713.6|713.1|0
1619580900000|2021-04-28 03:35:00|713.8|713.3|713.8|713.3|713.9|713.4|713.8|713.3|0
1619581200000|2021-04-28 03:40:00|713.9|713.4|713.8|713.3|713.9|713.4|713.8|713.3|0
1619581500000|2021-04-28 03:45:00|713.9|713.4|713.9|713.4|713.9|713.4|713.9|713.4|0
1619583600000|2021-04-28 04:20:00|714|713.5|714|713.5|714|713.5|714|713.5|0
1619583900000|2021-04-28 04:25:00|714.1|713.6|713.9|713.4|714.1|713.6|713.9|713.4|0
1619584200000|2021-04-28 04:30:00|714|713.5|714.1|713.6|714.1|713.6|713.9|713.4|0
1619585400000|2021-04-28 04:50:00|714.2|713.7|713.9|713.4|714.2|713.7|713.9|713.4|0
1619585700000|2021-04-28 04:55:00|714|713.5|714.1|713.6|714.1|713.6|714|713.5|0
1619586000000|2021-04-28 05:00:00|714.2|713.7|714.2|713.7|714.2|713.7|714.1|713.6|0
1619587500000|2021-04-28 05:25:00|714.3|713.8|714.2|713.7|714.4|713.9|714.2|713.7|0
1619587800000|2021-04-28 05:30:00|714.3|713.8|714.4|713.9|714.4|713.9|714.2|713.7|0
1619588400000|2021-04-28 05:40:00|714.3|713.8|714.2|713.7|714.4|713.9|714.2|713.7|0
1619588700000|2021-04-28 05:45:00|714.3|713.8|714.2|713.7|714.3|713.8|714.2|713.7|0
1619589000000|2021-04-28 05:50:00|714.3|713.8|714.3|713.8|714.3|713.8|714.2|713.7|0
1619589300000|2021-04-28 05:55:00|714.2|713.7|714.1|713.6|714.2|713.7|714|713.5|0
1619589600000|2021-04-28 06:00:00|714|713.5|713.6|713.3|714.1|713.8|713.5|713.2|69
1619589900000|2021-04-28 06:05:00|713.5|713.2|713.5|713.2|713.6|713.3|713.4|713.1|45
1619590200000|2021-04-28 06:10:00|713.4|713.1|713.4|713.1|713.5|713.2|713.3|713|57
1619590500000|2021-04-28 06:15:00|713.5|713.2|713.6|713.3|713.6|713.3|713.4|713.1|34
1619590800000|2021-04-28 06:20:00|713.7|713.4|713.7|713.4|713.8|713.5|713.6|713.3|46
1619591100000|2021-04-28 06:25:00|713.8|713.5|713.6|713.3|713.8|713.5|713.6|713.3|40
1619591400000|2021-04-28 06:30:00|713.7|713.4|713.9|713.6|713.9|713.6|713.7|713.4|68
1619591700000|2021-04-28 06:35:00|714|713.7|713.9|713.6|714.1|713.8|713.8|713.5|38
1619592000000|2021-04-28 06:40:00|714|713.7|713.8|713.5|714.1|713.8|713.8|713.5|62
1619592300000|2021-04-28 06:45:00|713.7|713.4|713.9|713.6|714|713.7|713.7|713.4|56
1619592600000|2021-04-28 06:50:00|714|713.7|714|713.7|714.2|713.9|713.9|713.6|35
1619592900000|2021-04-28 06:55:00|714.1|713.8|713.4|713.1|714.1|713.8|713.3|713|136
1619593200000|2021-04-28 07:00:00|713.3|713.2|713.7|713.6|714.3|714.2|713.1|713|630
1619593500000|2021-04-28 07:05:00|713.6|713.5|712.4|712.3|713.9|713.8|712.2|712.1|330
1619593800000|2021-04-28 07:10:00|712.5|712.4|711.8|711.7|712.6|712.5|711.8|711.7|251
1619594100000|2021-04-28 07:15:00|711.9|711.8|711.6|711.5|712|711.9|711.5|711.4|325
1619594400000|2021-04-28 07:20:00|711.7|711.6|711.1|711|711.7|711.6|710.6|710.5|273
1619594700000|2021-04-28 07:25:00|711|710.9|711.2|711.1|711.6|711.5|710.7|710.6|205
1619595000000|2021-04-28 07:30:00|711.3|711.2|711.2|711.1|711.6|711.5|711|710.9|157
1619595300000|2021-04-28 07:35:00|711.3|711.2|711.9|711.8|712|711.9|711.3|711.2|141
1619595600000|2021-04-28 07:40:00|711.85|711.75|711.15|711.05|711.95|711.85|711.05|710.95|120
1619595900000|2021-04-28 07:45:00|711.25|711.15|711.25|711.15|711.35|711.25|711.05|710.95|114
1619596200000|2021-04-28 07:50:00|711.35|711.25|711.75|711.65|711.95|711.85|711.15|711.05|209
1619596500000|2021-04-28 07:55:00|711.85|711.75|711.85|711.75|711.95|711.85|711.65|711.55|76
1619596800000|2021-04-28 08:00:00|711.75|711.65|711.55|711.45|711.85|711.75|711.45|711.35|108
1619597100000|2021-04-28 08:05:00|711.45|711.35|711.35|711.25|711.65|711.55|710.85|710.75|80
1619597400000|2021-04-28 08:10:00|711.25|711.15|711.15|711.05|711.35|711.25|710.85|710.75|88
1619597700000|2021-04-28 08:15:00|711.05|710.95|710.75|710.65|711.25|711.15|710.75|710.65|124
1619598000000|2021-04-28 08:20:00|710.85|710.75|711.05|710.95|711.05|710.95|710.45|710.35|107
1619598300000|2021-04-28 08:25:00|710.95|710.85|711.15|711.05|711.15|711.05|710.65|710.55|63
1619598600000|2021-04-28 08:30:00|711.05|710.95|711.45|711.35|711.55|711.45|710.95|710.85|67
1619598900000|2021-04-28 08:35:00|711.55|711.45|711.65|711.55|711.85|711.75|711.35|711.25|109
1619599200000|2021-04-28 08:40:00|711.55|711.45|711.65|711.55|711.95|711.85|711.45|711.35|53
1619599500000|2021-04-28 08:45:00|711.55|711.45|711.95|711.85|712.05|711.95|711.55|711.45|105
1619599800000|2021-04-28 08:50:00|711.85|711.75|712.15|712.05|712.25|712.15|711.65|711.55|100
1619600100000|2021-04-28 08:55:00|712.25|712.15|712.15|712.05|712.25|712.15|712.05|711.95|42
1619600400000|2021-04-28 09:00:00|712.05|711.95|711.85|711.75|712.25|712.15|711.85|711.75|86
1619600700000|2021-04-28 09:05:00|711.75|711.65|711.95|711.85|711.95|711.85|711.65|711.55|63
1619601000000|2021-04-28 09:10:00|712.05|711.95|712.15|712.05|712.25|712.15|711.95|711.85|57
1619601300000|2021-04-28 09:15:00|712.05|711.95|711.95|711.85|712.15|712.05|711.85|711.75|25
1619601600000|2021-04-28 09:20:00|712.05|711.95|711.85|711.75|712.05|711.95|711.75|711.65|31
1619601900000|2021-04-28 09:25:00|711.75|711.65|711.65|711.55|711.95|711.85|711.55|711.45|52
1619602200000|2021-04-28 09:30:00|711.55|711.45|711.45|711.35|711.75|711.65|711.35|711.25|30
1619602500000|2021-04-28 09:35:00|711.35|711.25|711.35|711.25|711.55|711.45|711.15|711.05|59
1619602800000|2021-04-28 09:40:00|711.25|711.15|711.85|711.75|711.85|711.75|711.25|711.15|132
1619603100000|2021-04-28 09:45:00|711.75|711.65|711.75|711.65|711.95|711.85|711.55|711.45|82
1619603400000|2021-04-28 09:50:00|711.85|711.75|712.15|712.05|712.15|712.05|711.75|711.65|57
1619603700000|2021-04-28 09:55:00|712.25|712.15|711.95|711.85|712.45|712.35|711.95|711.85|112
1619604000000|2021-04-28 10:00:00|712.05|711.95|712.05|711.95|712.05|711.95|711.75|711.65|109
1619604300000|2021-04-28 10:05:00|711.95|711.85|711.95|711.85|712.15|712.05|711.85|711.75|36
1619604600000|2021-04-28 10:10:00|712.05|711.95|711.95|711.85|712.15|712.05|711.95|711.85|26
1619604900000|2021-04-28 10:15:00|712.05|711.95|712.05|711.95|712.05|711.95|711.75|711.65|59
1619605200000|2021-04-28 10:20:00|711.95|711.85|712.05|711.95|712.15|712.05|711.85|711.75|65
1619605500000|2021-04-28 10:25:00|712.15|712.05|711.95|711.85|712.15|712.05|711.85|711.75|58
1619605800000|2021-04-28 10:30:00|711.85|711.75|711.75|711.65|711.95|711.85|711.75|711.65|39
1619606100000|2021-04-28 10:35:00|711.65|711.55|712.05|711.95|712.15|712.05|711.65|711.55|81
1619606400000|2021-04-28 10:40:00|712.15|712.05|712.25|712.15|712.35|712.25|712.05|711.95|86
1619606700000|2021-04-28 10:45:00|712.35|712.25|712.25|712.15|712.45|712.35|712.25|712.15|41
1619607000000|2021-04-28 10:50:00|712.35|712.25|712.45|712.35|712.45|712.35|712.25|712.15|50
1619607300000|2021-04-28 10:55:00|712.55|712.45|712.45|712.35|712.65|712.55|712.35|712.25|76
1619607600000|2021-04-28 11:00:00|712.35|712.25|712.45|712.35|712.55|712.45|712.35|712.25|38
1619607900000|2021-04-28 11:05:00|712.55|712.45|712.45|712.35|712.65|712.55|712.35|712.25|68
1619608200000|2021-04-28 11:10:00|712.35|712.25|712.25|712.15|712.55|712.45|712.15|712.05|47
1619608500000|2021-04-28 11:15:00|712.35|712.25|712.55|712.45|712.65|712.55|712.25|712.15|27
1619608800000|2021-04-28 11:20:00|712.65|712.55|712.55|712.45|712.65|712.55|712.55|712.45|83
1619609100000|2021-04-28 11:25:00|712.65|712.55|712.45|712.35|712.65|712.55|712.35|712.25|29
1619609400000|2021-04-28 11:30:00|712.35|712.25|711.95|711.85|712.45|712.35|711.65|711.55|210
1619609700000|2021-04-28 11:35:00|712.05|711.95|711.65|711.55|712.05|711.95|711.65|711.55|111
1619610000000|2021-04-28 11:40:00|711.64|711.54|711.34|711.24|711.94|711.84|711.24|711.14|109
1619610300000|2021-04-28 11:45:00|711.24|711.14|711.74|711.64|711.84|711.74|711.14|711.04|50
1619610600000|2021-04-28 11:50:00|711.84|711.74|711.44|711.34|711.84|711.74|711.34|711.24|53
1619610900000|2021-04-28 11:55:00|711.54|711.44|711.74|711.64|711.74|711.64|711.44|711.34|42
1619611200000|2021-04-28 12:00:00|711.64|711.54|711.74|711.64|711.84|711.74|711.54|711.44|36
1619611500000|2021-04-28 12:05:00|711.84|711.74|712.24|712.14|712.24|712.14|711.74|711.64|62
1619611800000|2021-04-28 12:10:00|712.14|712.04|712.04|711.94|712.24|712.14|712.04|711.94|35
1619612100000|2021-04-28 12:15:00|712.14|712.04|712.24|712.14|712.34|712.24|712.04|711.94|43
1619612400000|2021-04-28 12:20:00|712.34|712.24|712.04|711.94|712.34|712.24|711.94|711.84|32
1619612700000|2021-04-28 12:25:00|711.94|711.84|711.64|711.54|712.04|711.94|711.64|711.54|69
1619613000000|2021-04-28 12:30:00|711.54|711.44|711.64|711.54|711.74|711.64|711.54|711.44|64
1619613300000|2021-04-28 12:35:00|711.54|711.44|711.54|711.44|711.74|711.64|711.44|711.34|64
1619613600000|2021-04-28 12:40:00|711.44|711.34|711.34|711.24|711.64|711.54|711.34|711.24|43
1619613900000|2021-04-28 12:45:00|711.24|711.14|711.04|710.94|711.34|711.24|711.04|710.94|74
1619614200000|2021-04-28 12:50:00|710.94|710.84|711.24|711.14|711.24|711.14|710.94|710.84|66
1619614500000|2021-04-28 12:55:00|711.14|711.04|711.34|711.24|711.34|711.24|711.14|711.04|67
1619614800000|2021-04-28 13:00:00|711.44|711.34|710.84|710.74|711.54|711.44|710.74|710.64|120
1619615100000|2021-04-28 13:05:00|710.74|710.64|710.74|710.64|710.94|710.84|710.64|710.54|65
1619615400000|2021-04-28 13:10:00|710.84|710.74|710.74|710.64|711.04|710.94|710.64|710.54|72
1619615700000|2021-04-28 13:15:00|710.64|710.54|710.94|710.84|710.94|710.84|710.64|710.54|32
1619616000000|2021-04-28 13:20:00|711.04|710.94|711.04|710.94|711.14|711.04|710.84|710.74|58
1619616300000|2021-04-28 13:25:00|710.94|710.84|711.24|711.14|711.24|711.14|710.84|710.74|84
1619616600000|2021-04-28 13:30:00|711.34|711.24|711.34|711.24|711.54|711.44|711.04|710.94|278
1619616900000|2021-04-28 13:35:00|711.24|711.14|711.04|710.94|711.64|711.54|711.04|710.94|145
1619617200000|2021-04-28 13:40:00|710.94|710.84|711.34|711.24|711.64|711.54|710.94|710.84|106
1619617500000|2021-04-28 13:45:00|711.44|711.34|711.84|711.74|711.84|711.74|711.24|711.14|136
1619617800000|2021-04-28 13:50:00|711.94|711.84|712.44|712.34|712.54|712.44|711.84|711.74|264
1619618100000|2021-04-28 13:55:00|712.54|712.44|712.84|712.74|712.94|712.84|712.54|712.44|193
1619618400000|2021-04-28 14:00:00|712.94|712.84|712.84|712.74|713.04|712.94|712.64|712.54|251
1619618700000|2021-04-28 14:05:00|712.74|712.64|713.54|713.44|713.64|713.54|712.74|712.64|203
1619619000000|2021-04-28 14:10:00|713.49|713.39|712.89|712.79|713.49|713.39|712.69|712.59|221
1619619300000|2021-04-28 14:15:00|712.99|712.89|713.09|712.99|713.19|713.09|712.89|712.79|101
1619619600000|2021-04-28 14:20:00|713.19|713.09|713.09|712.99|713.49|713.39|712.99|712.89|155
1619619900000|2021-04-28 14:25:00|713.19|713.09|713.19|713.09|713.39|713.29|712.89|712.79|104
1619620200000|2021-04-28 14:30:00|713.29|713.19|712.69|712.59|713.29|713.19|712.69|712.59|133
1619620500000|2021-04-28 14:35:00|712.59|712.49|712.59|712.49|712.79|712.69|712.39|712.29|128
1619620800000|2021-04-28 14:40:00|712.49|712.39|712.29|712.19|712.59|712.49|712.19|712.09|132
1619621100000|2021-04-28 14:45:00|712.19|712.09|712.59|712.49|712.69|712.59|712.19|712.09|135
1619621400000|2021-04-28 14:50:00|712.49|712.39|712.39|712.29|712.59|712.49|712.29|712.19|85
1619621700000|2021-04-28 14:55:00|712.49|712.39|712.29|712.19|712.59|712.49|712.29|712.19|113
1619622000000|2021-04-28 15:00:00|712.19|712.09|712.09|711.99|712.49|712.39|712.09|711.99|152
1619622300000|2021-04-28 15:05:00|711.99|711.89|712.09|711.99|712.19|712.09|711.99|711.89|78
1619622600000|2021-04-28 15:10:00|711.99|711.89|711.89|711.79|712.09|711.99|711.69|711.59|151
1619622900000|2021-04-28 15:15:00|711.99|711.89|712.49|712.39|712.59|712.49|711.79|711.69|193
1619623200000|2021-04-28 15:20:00|712.59|712.49|712.29|712.19|712.79|712.69|712.19|712.09|234
1619623500000|2021-04-28 15:25:00|712.39|712.29|712.29|712.19|712.49|712.39|711.89|711.79|267
1619623800000|2021-04-28 15:30:00|711.57|711.47|711.17|710.87|711.77|711.47|710.77|710.47|372
1619624100000|2021-04-28 15:35:00|711.27|710.97|711.17|710.87|711.37|711.07|711.07|710.77|142
1619624400000|2021-04-28 15:40:00|711.07|710.77|710.77|710.47|711.17|710.87|710.77|710.47|58
1619624700000|2021-04-28 15:45:00|710.67|710.37|710.77|710.47|710.87|710.57|710.47|710.17|312
1619625000000|2021-04-28 15:50:00|710.87|710.57|710.37|710.07|710.87|710.57|710.37|710.07|59
1619625300000|2021-04-28 15:55:00|710.47|710.17|710.67|710.37|710.67|710.37|710.37|710.07|21
1619625600000|2021-04-28 16:00:00|710.57|710.27|710.67|710.37|710.77|710.47|710.27|709.97|21
1619625900000|2021-04-28 16:05:00|710.77|710.47|710.97|710.67|710.97|710.67|710.77|710.47|19
1619626200000|2021-04-28 16:10:00|711.07|710.77|711.07|710.77|711.07|710.77|710.87|710.57|18
1619626500000|2021-04-28 16:15:00|710.97|710.67|711.27|710.97|711.47|711.17|710.97|710.67|59
1619626800000|2021-04-28 16:20:00|711.37|711.07|711.17|710.87|711.37|711.07|711.07|710.77|14
1619627100000|2021-04-28 16:25:00|711.27|710.97|711.27|710.97|711.27|710.97|711.07|710.77|20
1619627400000|2021-04-28 16:30:00|711.17|710.87|711.17|710.87|711.27|710.97|711.07|710.77|8
1619627700000|2021-04-28 16:35:00|711.27|710.97|711.37|711.07|711.37|711.07|711.27|710.97|14
1619628000000|2021-04-28 16:40:00|711.27|710.97|711.07|710.77|711.37|711.07|711.07|710.77|8
1619628300000|2021-04-28 16:45:00|711.17|710.87|711.27|710.97|711.27|710.97|711.07|710.77|10
1619628600000|2021-04-28 16:50:00|711.37|711.07|711.27|710.97|711.37|711.07|711.27|710.97|15
1619628900000|2021-04-28 16:55:00|711.17|710.87|711.17|710.87|711.27|710.97|711.07|710.77|7
1619629200000|2021-04-28 17:00:00|711.27|710.97|711.37|711.07|711.37|711.07|711.27|710.97|7
1619629500000|2021-04-28 17:05:00|711.27|710.97|711.37|711.07|711.37|711.07|711.27|710.97|2
1619629800000|2021-04-28 17:10:00|711.47|711.17|711.27|710.97|711.47|711.17|711.27|710.97|2
1619630100000|2021-04-28 17:15:00|711.37|711.07|711.47|711.17|711.47|711.17|711.37|711.07|4
1619630400000|2021-04-28 17:20:00|711.57|711.27|711.47|711.17|711.57|711.27|711.47|711.17|5
1619630700000|2021-04-28 17:25:00|711.37|711.07|711.47|711.17|711.47|711.17|711.37|711.07|6
1619631000000|2021-04-28 17:30:00|711.37|711.07|711.37|711.07|711.47|711.17|711.27|710.97|9
1619631300000|2021-04-28 17:35:00|711.27|710.97|711.37|711.07|711.37|711.07|711.27|710.97|9
1619631600000|2021-04-28 17:40:00|711.27|710.97|711.27|710.97|711.27|710.97|711.17|710.87|8
1619631900000|2021-04-28 17:45:00|711.17|710.87|711.07|710.77|711.17|710.87|710.97|710.67|12
1619632200000|2021-04-28 17:50:00|710.97|710.67|711.07|710.77|711.17|710.87|710.97|710.67|11
1619632500000|2021-04-28 17:55:00|710.97|710.67|710.77|710.47|711.07|710.77|710.77|710.47|16
1619632800000|2021-04-28 18:00:00|710.87|710.57|711.27|710.97|711.97|711.67|710.37|710.07|94
1619633100000|2021-04-28 18:05:00|711.37|711.07|711.17|710.87|711.47|711.17|710.97|710.67|7
1619633400000|2021-04-28 18:10:00|711.07|710.77|711.47|711.17|711.47|711.17|711.07|710.77|9
1619633700000|2021-04-28 18:15:00|711.37|711.07|711.57|711.27|711.67|711.37|711.27|710.97|24
1619634000000|2021-04-28 18:20:00|711.47|711.17|711.37|711.07|711.57|711.27|711.37|711.07|8
1619634300000|2021-04-28 18:25:00|711.27|710.97|711.27|710.97|711.37|711.07|711.17|710.87|7
1619634600000|2021-04-28 18:30:00|711.17|710.87|711.27|710.97|711.37|711.07|710.57|710.27|21
1619634900000|2021-04-28 18:35:00|711.17|710.87|712.07|711.77|712.27|711.97|711.17|710.87|111
1619635200000|2021-04-28 18:40:00|712.17|711.87|712.37|712.07|712.47|712.17|712.07|711.77|50
1619635500000|2021-04-28 18:45:00|712.47|712.17|712.07|711.77|712.67|712.37|712.07|711.77|92
1619635800000|2021-04-28 18:50:00|712.17|711.87|712.17|711.87|712.17|711.87|711.87|711.57|82
1619636100000|2021-04-28 18:55:00|712.07|711.77|711.77|711.47|712.17|711.87|711.57|711.27|52
1619636400000|2021-04-28 19:00:00|711.67|711.37|711.87|711.57|712.07|711.77|711.67|711.37|13
1619636700000|2021-04-28 19:05:00|711.77|711.47|711.67|711.37|711.77|711.47|711.47|711.17|18
1619637000000|2021-04-28 19:10:00|711.57|711.27|710.97|710.67|711.57|711.27|710.17|709.87|51
1619637300000|2021-04-28 19:15:00|710.87|710.57|710.97|710.67|711.27|710.97|710.77|710.47|27
1619637600000|2021-04-28 19:20:00|710.87|710.57|711.07|710.77|711.37|711.07|710.87|710.57|17
1619637900000|2021-04-28 19:25:00|711.17|710.87|711.37|711.07|711.57|711.27|711.07|710.77|6
1619638200000|2021-04-28 19:30:00|711.27|710.97|710.97|710.67|711.37|711.07|710.97|710.67|11
1619638500000|2021-04-28 19:35:00|711.07|710.77|711.27|710.97|711.47|711.17|711.07|710.77|8
1619638800000|2021-04-28 19:40:00|711.37|711.07|711.37|711.07|711.37|711.07|711.17|710.87|11
1619639100000|2021-04-28 19:45:00|711.27|710.97|710.97|710.67|711.47|711.17|710.87|710.57|17
1619639400000|2021-04-28 19:50:00|710.87|710.57|710.47|710.17|710.97|710.67|710.37|710.07|31
1619639700000|2021-04-28 19:55:00|710.37|710.07|710.87|710.57|710.97|710.67|710.37|710.07|59
1619640000000|2021-04-28 20:00:00|711.07|710.37|711.17|710.67|711.27|710.77|710.97|710.37|0
1619640300000|2021-04-28 20:05:00|711.27|710.77|711.37|710.87|711.67|711.17|711.27|710.77|0
1619640600000|2021-04-28 20:10:00|711.27|710.77|711.27|710.77|711.47|710.97|711.17|710.67|0
1619640900000|2021-04-28 20:15:00|711.17|710.67|711.07|710.57|711.27|710.77|711.07|710.57|0
1619641200000|2021-04-28 20:20:00|711.17|710.67|711.07|710.57|711.17|710.67|711.07|710.57|0
1619641500000|2021-04-28 20:25:00|711.17|710.67|711.07|710.57|711.17|710.67|711.07|710.57|0
1619641800000|2021-04-28 20:30:00|711.17|710.67|711.97|711.47|712.27|711.77|711.17|710.67|0
1619642100000|2021-04-28 20:35:00|711.87|711.37|712.07|711.57|712.37|711.87|711.87|711.37|0
1619642400000|2021-04-28 20:40:00|711.97|711.47|711.77|711.27|712.07|711.57|711.77|711.27|0
1619642700000|2021-04-28 20:45:00|711.87|711.37|712.07|711.57|712.07|711.57|711.87|711.37|0
1619643000000|2021-04-28 20:50:00|711.97|711.47|711.97|711.47|712.07|711.57|711.87|711.37|0
1619643300000|2021-04-28 20:55:00|711.87|711.37|711.97|711.47|712.07|711.57|711.77|711.27|0
1619643600000|2021-04-28 21:00:00|711.87|711.37|711.87|711.37|711.97|711.47|711.87|711.37|0
1619644500000|2021-04-28 21:15:00|711.77|711.27|711.77|711.27|711.77|711.27|711.77|711.27|0
1619644800000|2021-04-28 21:20:00|711.87|711.37|711.87|711.37|711.87|711.37|711.77|711.27|0
1619645100000|2021-04-28 21:25:00|711.77|711.27|711.77|711.27|711.87|711.37|711.77|711.27|0
1619645400000|2021-04-28 21:30:00|711.87|711.37|711.77|711.27|711.87|711.37|711.77|711.27|0
1619645700000|2021-04-28 21:35:00|711.87|711.37|711.77|711.27|711.87|711.37|711.77|711.27|0
1619646000000|2021-04-28 21:40:00|711.87|711.37|711.77|711.27|711.87|711.37|711.77|711.27|0
1619646300000|2021-04-28 21:45:00|711.87|711.37|711.87|711.37|711.87|711.37|711.77|711.27|0
1619647200000|2021-04-28 22:00:00|711.97|711.47|711.97|711.47|712.07|711.57|711.77|711.27|0
1619647500000|2021-04-28 22:05:00|711.87|711.37|711.87|711.37|711.87|711.37|711.87|711.37|0
1619647800000|2021-04-28 22:10:00|711.97|711.47|712.17|711.67|712.17|711.67|711.97|711.47|0
1619648100000|2021-04-28 22:15:00|712.27|711.77|712.17|711.67|712.27|711.77|712.17|711.67|0
1619648400000|2021-04-28 22:20:00|712.27|711.77|712.17|711.67|712.27|711.77|712.17|711.67|0
1619649300000|2021-04-28 22:35:00|712.07|711.57|712.07|711.57|712.17|711.67|712.07|711.57|0
1619649600000|2021-04-28 22:40:00|711.97|711.47|712.07|711.57|712.07|711.57|711.97|711.47|0
1619650500000|2021-04-28 22:55:00|712.17|711.67|712.17|711.67|712.17|711.67|712.17|711.67|0
1619650800000|2021-04-28 23:00:00|712.27|711.77|712.17|711.67|712.27|711.77|712.17|711.67|0
1619651400000|2021-04-28 23:10:00|712.07|711.57|712.07|711.57|712.17|711.67|712.07|711.57|0
1619651700000|2021-04-28 23:15:00|711.97|711.47|711.67|711.17|711.97|711.47|711.67|711.17|0
1619652300000|2021-04-28 23:25:00|711.77|711.27|711.77|711.27|711.77|711.27|711.67|711.17|0
1619652600000|2021-04-28 23:30:00|711.67|711.17|711.77|711.27|711.77|711.27|711.67|711.17|0
1619652900000|2021-04-28 23:35:00|711.87|711.37|711.87|711.37|711.87|711.37|711.87|711.37|0
1619653500000|2021-04-28 23:45:00|711.97|711.47|711.87|711.37|711.97|711.47|711.87|711.37|0
1619653800000|2021-04-28 23:50:00|711.97|711.47|711.97|711.47|711.97|711.47|711.87|711.37|0
1619654100000|2021-04-28 23:55:00|712.07|711.57|712.07|711.57|712.17|711.67|712.07|711.57|0
1619654400000|2021-04-29 00:00:00|712.17|711.67|711.97|711.47|712.17|711.67|711.87|711.37|0
1619654700000|2021-04-29 00:05:00|712.07|711.57|712.07|711.57|712.07|711.57|711.87|711.37|0
1619655000000|2021-04-29 00:10:00|712.17|711.67|712.07|711.57|712.27|711.77|712.07|711.57|0
1619655300000|2021-04-29 00:15:00|711.57|711.07|711.47|710.97|711.77|711.27|711.47|710.97|0
1619655600000|2021-04-29 00:20:00|711.57|711.07|711.67|711.17|711.67|711.17|711.47|710.97|0
1619655900000|2021-04-29 00:25:00|711.57|711.07|711.57|711.07|711.67|711.17|711.57|711.07|0
1619656200000|2021-04-29 00:30:00|711.67|711.17|711.67|711.17|711.67|711.17|711.57|711.07|0
1619656800000|2021-04-29 00:40:00|711.57|711.07|711.57|711.07|711.57|711.07|711.57|711.07|0
1619657400000|2021-04-29 00:50:00|711.67|711.17|711.77|711.27|711.87|711.37|711.67|711.17|0
1619657700000|2021-04-29 00:55:00|711.87|711.37|711.77|711.27|711.87|711.37|711.67|711.17|0
1619658000000|2021-04-29 01:00:00|711.87|711.37|711.67|711.17|711.87|711.37|711.57|711.07|0
1619658300000|2021-04-29 01:05:00|711.57|711.07|711.77|711.27|711.77|711.27|711.57|711.07|0
1619658900000|2021-04-29 01:15:00|711.87|711.37|712.17|711.67|712.37|711.87|711.87|711.37|0
1619659200000|2021-04-29 01:20:00|712.27|711.77|712.07|711.57|712.27|711.77|712.07|711.57|0
1619659500000|2021-04-29 01:25:00|712.17|711.67|712.07|711.57|712.17|711.67|712.07|711.57|0
1619659800000|2021-04-29 01:30:00|712.17|711.67|712.27|711.77|712.27|711.77|712.07|711.57|0
1619660100000|2021-04-29 01:35:00|712.37|711.87|712.27|711.77|712.37|711.87|712.07|711.57|0
1619660400000|2021-04-29 01:40:00|712.37|711.87|712.57|712.07|712.57|712.07|712.37|711.87|0
1619660700000|2021-04-29 01:45:00|712.67|712.17|712.57|712.07|712.67|712.17|712.57|712.07|0
1619661000000|2021-04-29 01:50:00|712.67|712.17|712.57|712.07|712.67|712.17|712.57|712.07|0
1619661300000|2021-04-29 01:55:00|712.77|712.27|712.57|712.07|712.97|712.47|712.57|712.07|0
1619661600000|2021-04-29 02:00:00|712.67|712.17|712.57|712.07|712.77|712.27|712.57|712.07|0
1619661900000|2021-04-29 02:05:00|712.67|712.17|712.77|712.27|712.77|712.27|712.57|712.07|0
1619662200000|2021-04-29 02:10:00|712.87|712.37|712.77|712.27|712.87|712.37|712.77|712.27|0
1619662500000|2021-04-29 02:15:00|712.87|712.37|712.57|712.07|712.87|712.37|712.57|712.07|0
1619662800000|2021-04-29 02:20:00|712.67|712.17|712.87|712.37|712.87|712.37|712.67|712.17|0
1619663100000|2021-04-29 02:25:00|712.77|712.27|713.07|712.57|713.07|712.57|712.77|712.27|0
1619663400000|2021-04-29 02:30:00|713.17|712.67|713.07|712.57|713.17|712.67|713.07|712.57|0
1619663700000|2021-04-29 02:35:00|713.17|712.67|713.17|712.67|713.17|712.67|713.17|712.67|0
1619664300000|2021-04-29 02:45:00|713.07|712.57|712.97|712.47|713.07|712.57|712.97|712.47|0
1619664600000|2021-04-29 02:50:00|712.87|712.37|712.87|712.37|712.97|712.47|712.87|712.37|0
1619664900000|2021-04-29 02:55:00|712.97|712.47|712.97|712.47|712.97|712.47|712.87|712.37|0
1619665200000|2021-04-29 03:00:00|712.87|712.37|712.87|712.37|712.87|712.37|712.67|712.17|0
1619665500000|2021-04-29 03:05:00|712.77|712.27|712.87|712.37|712.87|712.37|712.67|712.17|0
1619665800000|2021-04-29 03:10:00|712.77|712.27|712.77|712.27|712.87|712.37|712.67|712.17|0
1619666100000|2021-04-29 03:15:00|712.87|712.37|712.87|712.37|712.87|712.37|712.67|712.17|0
1619666400000|2021-04-29 03:20:00|712.77|712.27|712.67|712.17|712.87|712.37|712.67|712.17|0
1619667000000|2021-04-29 03:30:00|712.77|712.27|712.77|712.27|712.87|712.37|712.77|712.27|0
1619667300000|2021-04-29 03:35:00|712.67|712.17|712.87|712.37|712.87|712.37|712.67|712.17|0
1619667600000|2021-04-29 03:40:00|712.77|712.27|712.87|712.37|712.87|712.37|712.67|712.17|0
1619667900000|2021-04-29 03:45:00|712.77|712.27|712.87|712.37|712.87|712.37|712.67|712.17|0
1619668200000|2021-04-29 03:50:00|712.77|712.27|712.87|712.37|712.87|712.37|712.67|712.17|0
1619668500000|2021-04-29 03:55:00|712.77|712.27|712.77|712.27|712.87|712.37|712.67|712.17|0
1619668800000|2021-04-29 04:00:00|712.67|712.17|712.87|712.37|712.87|712.37|712.67|712.17|0
1619669100000|2021-04-29 04:05:00|712.77|712.27|712.87|712.37|712.87|712.37|712.67|712.17|0
1619669700000|2021-04-29 04:15:00|712.97|712.47|713.07|712.57|713.07|712.57|712.97|712.47|0
1619670000000|2021-04-29 04:20:00|712.97|712.47|712.87|712.37|713.07|712.57|712.87|712.37|0
1619670300000|2021-04-29 04:25:00|712.97|712.47|712.77|712.27|713.07|712.57|712.77|712.27|0
1619670600000|2021-04-29 04:30:00|712.67|712.17|712.67|712.17|712.77|712.27|712.67|712.17|0
1619670900000|2021-04-29 04:35:00|712.57|712.07|712.57|712.07|712.67|712.17|712.57|712.07|0
1619671800000|2021-04-29 04:50:00|712.47|711.97|712.57|712.07|712.57|712.07|712.37|711.87|0
1619672100000|2021-04-29 04:55:00|712.47|711.97|712.47|711.97|712.57|712.07|712.37|711.87|0
1619672400000|2021-04-29 05:00:00|712.37|711.87|712.67|712.17|712.67|712.17|712.37|711.87|0
1619672700000|2021-04-29 05:05:00|712.57|712.07|712.97|712.47|712.97|712.47|712.57|712.07|0
1619673000000|2021-04-29 05:10:00|713.07|712.57|712.87|712.37|713.07|712.57|712.87|712.37|0
1619673300000|2021-04-29 05:15:00|712.77|712.27|712.67|712.17|712.87|712.37|712.67|712.17|0
1619673600000|2021-04-29 05:20:00|712.57|712.07|712.67|712.17|712.67|712.17|712.57|712.07|0
1619673900000|2021-04-29 05:25:00|712.57|712.07|712.67|712.17|712.67|712.17|712.57|712.07|0
1619674200000|2021-04-29 05:30:00|712.77|712.27|712.87|712.37|712.87|712.37|712.77|712.27|0
1619674500000|2021-04-29 05:35:00|712.77|712.27|712.67|712.17|712.87|712.37|712.67|712.17|0
1619674800000|2021-04-29 05:40:00|712.77|712.27|712.77|712.27|712.87|712.37|712.67|712.17|0
1619675100000|2021-04-29 05:45:00|712.87|712.37|712.97|712.47|712.97|712.47|712.87|712.37|0
1619675400000|2021-04-29 05:50:00|713.07|712.57|713.17|712.67|713.17|712.67|712.97|712.47|0
1619675700000|2021-04-29 05:55:00|713.07|712.57|712.87|712.37|713.07|712.57|712.87|712.37|0
1619676000000|2021-04-29 06:00:00|712.47|712.17|713.87|713.57|714.17|713.87|712.47|712.17|198
1619676300000|2021-04-29 06:05:00|713.77|713.47|713.57|713.27|713.87|713.57|713.47|713.17|134
1619676600000|2021-04-29 06:10:00|713.47|713.17|714.07|713.77|714.07|713.77|713.47|713.17|130
1619676900000|2021-04-29 06:15:00|714.17|713.87|714.57|714.27|714.57|714.27|714.07|713.77|118
1619677200000|2021-04-29 06:20:00|714.47|714.17|714.27|713.97|714.57|714.27|714.07|713.77|41
1619677500000|2021-04-29 06:25:00|714.17|713.87|714.57|714.27|714.57|714.27|714.17|713.87|51
1619677800000|2021-04-29 06:30:00|714.67|714.37|714.97|714.67|715.17|714.87|714.57|714.27|101
1619678100000|2021-04-29 06:35:00|715.07|714.77|715.07|714.77|715.27|714.97|714.97|714.67|55
1619678400000|2021-04-29 06:40:00|715.17|714.87|715.17|714.87|715.17|714.87|714.87|714.57|41
1619678700000|2021-04-29 06:45:00|715.27|714.97|715.27|714.97|715.47|715.17|715.07|714.77|34
1619679000000|2021-04-29 06:50:00|715.37|715.07|715.07|714.77|715.57|715.27|714.97|714.67|130
1619679300000|2021-04-29 06:55:00|714.97|714.67|715.87|715.57|715.87|715.57|714.97|714.67|163
1619679600000|2021-04-29 07:00:00|715.97|715.67|716.77|716.67|717.07|716.97|715.57|715.47|1022
1619679900000|2021-04-29 07:05:00|716.87|716.77|717.17|717.07|717.67|717.57|716.77|716.67|593
1619680200000|2021-04-29 07:10:00|717.27|717.17|717.37|717.27|717.47|717.37|716.47|716.37|453
1619680500000|2021-04-29 07:15:00|717.27|717.17|717.27|717.17|717.47|717.37|716.97|716.87|340
1619680800000|2021-04-29 07:20:00|717.37|717.27|718.17|718.07|718.27|718.17|717.07|716.97|348
1619681100000|2021-04-29 07:25:00|718.27|718.17|717.77|717.67|718.37|718.27|717.77|717.67|240
1619681400000|2021-04-29 07:30:00|717.87|717.77|718.17|718.07|718.17|718.07|717.47|717.37|293
1619681700000|2021-04-29 07:35:00|718.27|718.17|717.77|717.67|718.67|718.57|717.67|717.57|274
1619682000000|2021-04-29 07:40:00|717.85|717.75|717.95|717.85|718.05|717.95|717.25|717.15|190
1619682300000|2021-04-29 07:45:00|717.85|717.75|717.75|717.65|718.05|717.95|717.55|717.45|280
1619682600000|2021-04-29 07:50:00|717.85|717.75|718.25|718.15|718.35|718.25|717.75|717.65|261
1619682900000|2021-04-29 07:55:00|718.15|718.05|718.55|718.45|718.55|718.45|717.95|717.85|176
1619683200000|2021-04-29 08:00:00|718.45|718.35|718.85|718.75|719.15|719.05|718.25|718.15|219
1619683500000|2021-04-29 08:05:00|718.95|718.85|718.35|718.25|719.15|719.05|718.35|718.25|288
1619683800000|2021-04-29 08:10:00|718.45|718.35|719.05|718.95|719.15|719.05|718.45|718.35|151
1619684100000|2021-04-29 08:15:00|719.15|719.05|718.55|718.45|719.45|719.35|718.45|718.35|315
1619684400000|2021-04-29 08:20:00|718.65|718.55|718.25|718.15|718.75|718.65|718.25|718.15|126
1619684700000|2021-04-29 08:25:00|718.35|718.25|717.75|717.65|718.35|718.25|717.75|717.65|140
1619685000000|2021-04-29 08:30:00|717.85|717.75|717.95|717.85|718.05|717.95|717.65|717.55|143
1619685300000|2021-04-29 08:35:00|717.85|717.75|718.35|718.25|718.45|718.35|717.75|717.65|155
1619685600000|2021-04-29 08:40:00|718.25|718.15|718.25|718.15|718.65|718.55|718.15|718.05|89
1619685900000|2021-04-29 08:45:00|718.35|718.25|718.65|718.55|718.75|718.65|718.25|718.15|81
1619686200000|2021-04-29 08:50:00|718.55|718.45|717.95|717.85|718.65|718.55|717.85|717.75|116
1619686500000|2021-04-29 08:55:00|718.05|717.95|717.85|717.75|718.15|718.05|717.75|717.65|86
1619686800000|2021-04-29 09:00:00|717.95|717.85|717.55|717.45|718.05|717.95|717.55|717.45|69
1619687100000|2021-04-29 09:05:00|717.65|717.55|717.15|717.05|717.65|717.55|716.95|716.85|237
1619687400000|2021-04-29 09:10:00|717.05|716.95|716.85|716.75|717.15|717.05|716.75|716.65|159
1619687700000|2021-04-29 09:15:00|716.75|716.65|716.75|716.65|716.95|716.85|716.65|716.55|133
1619688000000|2021-04-29 09:20:00|716.65|716.55|716.85|716.75|717.05|716.95|716.55|716.45|100
1619688300000|2021-04-29 09:25:00|716.75|716.65|716.95|716.85|716.95|716.85|716.75|716.65|76
1619688600000|2021-04-29 09:30:00|716.85|716.75|717.05|716.95|717.05|716.95|716.65|716.55|103
1619688900000|2021-04-29 09:35:00|716.95|716.85|716.65|716.55|717.05|716.95|716.55|716.45|83
1619689200000|2021-04-29 09:40:00|716.55|716.45|716.65|716.55|716.75|716.65|716.45|716.35|81
1619689500000|2021-04-29 09:45:00|716.55|716.45|716.65|716.55|716.65|716.55|716.35|716.25|66
1619689800000|2021-04-29 09:50:00|716.55|716.45|716.65|716.55|716.75|716.65|716.45|716.35|67
1619690100000|2021-04-29 09:55:00|716.55|716.45|716.25|716.15|716.55|716.45|716.05|715.95|99
1619690400000|2021-04-29 10:00:00|716.15|716.05|716.15|716.05|716.25|716.15|715.95|715.85|113
1619690700000|2021-04-29 10:05:00|716.05|715.95|716.65|716.55|716.75|716.65|716.05|715.95|93
1619691000000|2021-04-29 10:10:00|716.75|716.65|717.25|717.15|717.25|717.15|716.65|716.55|121
1619691300000|2021-04-29 10:15:00|717.15|717.05|717.45|717.35|717.55|717.45|717.05|716.95|128
1619691600000|2021-04-29 10:20:00|717.35|717.25|716.95|716.85|717.45|717.35|716.75|716.65|92
1619691900000|2021-04-29 10:25:00|716.85|716.75|717.35|717.25|717.55|717.45|716.85|716.75|92
1619692200000|2021-04-29 10:30:00|717.25|717.15|717.45|717.35|717.65|717.55|717.15|717.05|81
1619692500000|2021-04-29 10:35:00|717.35|717.25|717.65|717.55|717.75|717.65|717.25|717.15|66
1619692800000|2021-04-29 10:40:00|717.55|717.45|717.75|717.65|717.75|717.65|717.45|717.35|46
1619693100000|2021-04-29 10:45:00|717.65|717.55|717.85|717.75|717.85|717.75|717.55|717.45|76
1619693400000|2021-04-29 10:50:00|717.75|717.65|717.75|717.65|717.95|717.85|717.65|717.55|58
1619693700000|2021-04-29 10:55:00|717.65|717.55|717.05|716.95|717.75|717.65|716.95|716.85|68
1619694000000|2021-04-29 11:00:00|716.95|716.85|717.05|716.95|717.25|717.15|716.95|716.85|54
1619694300000|2021-04-29 11:05:00|717.15|717.05|717.35|717.25|717.35|717.25|716.95|716.85|68
1619694600000|2021-04-29 11:10:00|717.25|717.15|717.25|717.15|717.45|717.35|717.15|717.05|48
1619694900000|2021-04-29 11:15:00|717.15|717.05|717.15|717.05|717.25|717.15|716.85|716.75|75
1619695200000|2021-04-29 11:20:00|717.05|716.95|717.05|716.95|717.15|717.05|716.85|716.75|77
1619695500000|2021-04-29 11:25:00|716.95|716.85|716.95|716.85|717.05|716.95|716.75|716.65|52
1619695800000|2021-04-29 11:30:00|716.85|716.75|716.85|716.75|716.95|716.85|716.65|716.55|58
1619696100000|2021-04-29 11:35:00|716.75|716.65|716.95|716.85|717.15|717.05|716.75|716.65|60
1619696400000|2021-04-29 11:40:00|716.99|716.89|716.69|716.59|717.09|716.99|716.69|716.59|65
1619696700000|2021-04-29 11:45:00|716.59|716.49|717.29|717.19|717.29|717.19|716.59|716.49|85
1619697000000|2021-04-29 11:50:00|717.19|717.09|717.09|716.99|717.29|717.19|716.99|716.89|50
1619697300000|2021-04-29 11:55:00|716.99|716.89|717.09|716.99|717.29|717.19|716.99|716.89|65
1619697600000|2021-04-29 12:00:00|716.99|716.89|717.39|717.29|717.49|717.39|716.99|716.89|96
1619697900000|2021-04-29 12:05:00|717.49|717.39|717.79|717.69|717.79|717.69|717.39|717.29|98
1619698200000|2021-04-29 12:10:00|717.69|717.59|717.89|717.79|718.09|717.99|717.69|717.59|82
1619698500000|2021-04-29 12:15:00|717.99|717.89|717.99|717.89|718.09|717.99|717.99|717.89|66
1619698800000|2021-04-29 12:20:00|718.09|717.99|717.99|717.89|718.09|717.99|717.89|717.79|56
1619699100000|2021-04-29 12:25:00|718.09|717.99|718.09|717.99|718.19|718.09|717.99|717.89|51
1619699400000|2021-04-29 12:30:00|718.19|718.09|717.69|717.59|718.19|718.09|717.69|717.59|81
1619699700000|2021-04-29 12:35:00|717.79|717.69|717.69|717.59|717.79|717.69|716.49|716.39|317
1619700000000|2021-04-29 12:40:00|717.79|717.69|717.59|717.49|717.79|717.69|716.69|716.59|196
1619700300000|2021-04-29 12:45:00|717.69|717.59|717.59|717.49|717.79|717.69|717.39|717.29|61
1619700600000|2021-04-29 12:50:00|717.49|717.39|717.39|717.29|717.79|717.69|717.29|717.19|60
1619700900000|2021-04-29 12:55:00|717.29|717.19|717.59|717.49|717.69|717.59|717.29|717.19|73
1619701200000|2021-04-29 13:00:00|717.69|717.59|717.09|716.99|717.79|717.69|717.09|716.99|188
1619701500000|2021-04-29 13:05:00|717.19|717.09|717.19|717.09|717.29|717.19|716.89|716.79|84
1619701800000|2021-04-29 13:10:00|717.09|716.99|716.89|716.79|717.19|717.09|716.79|716.69|72
1619702100000|2021-04-29 13:15:00|716.99|716.89|716.89|716.79|717.09|716.99|716.79|716.69|94
1619702400000|2021-04-29 13:20:00|716.99|716.89|717.19|717.09|717.29|717.19|716.69|716.59|75
1619702700000|2021-04-29 13:25:00|717.29|717.19|717.09|716.99|717.29|717.19|716.89|716.79|92
1619703000000|2021-04-29 13:30:00|717.19|717.09|715.69|715.59|717.19|717.09|715.69|715.59|549
1619703300000|2021-04-29 13:35:00|715.59|715.49|715.19|715.09|715.79|715.69|715.09|714.99|370
1619703600000|2021-04-29 13:40:00|715.09|714.99|714.99|714.89|715.49|715.39|714.69|714.59|285
1619703900000|2021-04-29 13:45:00|715.09|714.99|715.09|714.99|715.59|715.49|714.49|714.39|452
1619704200000|2021-04-29 13:50:00|714.99|714.89|713.69|713.59|715.09|714.99|713.39|713.29|546
1619704500000|2021-04-29 13:55:00|713.59|713.49|713.49|713.39|713.79|713.69|712.89|712.79|442
1619704800000|2021-04-29 14:00:00|713.39|713.29|713.09|712.99|713.49|713.39|712.49|712.39|293
1619705100000|2021-04-29 14:05:00|712.99|712.89|713.29|713.19|713.99|713.89|712.79|712.69|291
1619705400000|2021-04-29 14:10:00|713.33|713.23|711.73|711.63|713.33|713.23|711.53|711.43|399
1619705700000|2021-04-29 14:15:00|711.63|711.53|711.23|711.13|711.63|711.53|711.03|710.93|432
1619706000000|2021-04-29 14:20:00|711.33|711.23|711.83|711.73|712.33|712.23|711.03|710.93|268
1619706300000|2021-04-29 14:25:00|711.93|711.83|711.93|711.83|712.13|712.03|711.53|711.43|204
1619706600000|2021-04-29 14:30:00|711.83|711.73|711.73|711.63|711.93|711.83|710.83|710.73|302
1619706900000|2021-04-29 14:35:00|711.63|711.53|711.03|710.93|711.73|711.63|710.83|710.73|166
1619707200000|2021-04-29 14:40:00|710.93|710.83|711.63|711.53|711.73|711.63|710.93|710.83|122
1619707500000|2021-04-29 14:45:00|711.53|711.43|710.13|710.03|711.53|711.43|710.03|709.93|309
1619707800000|2021-04-29 14:50:00|710.03|709.93|711.03|710.93|711.23|711.13|710.03|709.93|322
1619708100000|2021-04-29 14:55:00|711.13|711.03|711.33|711.23|711.53|711.43|710.83|710.73|118
1619708400000|2021-04-29 15:00:00|711.23|711.13|711.33|711.23|711.43|711.33|710.93|710.83|270
1619708700000|2021-04-29 15:05:00|711.23|711.13|711.93|711.83|712.03|711.93|711.23|711.13|207
1619709000000|2021-04-29 15:10:00|712.03|711.93|712.23|712.13|712.33|712.23|711.83|711.73|132
1619709300000|2021-04-29 15:15:00|712.13|712.03|711.43|711.33|712.13|712.03|711.33|711.23|677
1619709600000|2021-04-29 15:20:00|711.53|711.43|711.23|711.13|711.53|711.43|711.13|711.03|149
1619709900000|2021-04-29 15:25:00|711.13|711.03|711.33|711.23|711.53|711.43|711.03|710.93|414
1619710200000|2021-04-29 15:30:00|711.43|711.13|710.83|710.53|711.63|711.33|710.43|710.13|596
1619710500000|2021-04-29 15:35:00|710.73|710.43|711.33|711.03|711.43|711.13|710.73|710.43|257
1619710800000|2021-04-29 15:40:00|711.43|711.13|711.43|711.13|711.53|711.23|711.03|710.73|92
1619711100000|2021-04-29 15:45:00|711.33|711.03|711.53|711.23|711.83|711.53|711.23|710.93|102
1619711400000|2021-04-29 15:50:00|711.43|711.13|711.33|711.03|711.73|711.43|711.23|710.93|31
1619711700000|2021-04-29 15:55:00|711.43|711.13|710.63|710.33|711.43|711.13|710.53|710.23|148
1619712000000|2021-04-29 16:00:00|710.53|710.23|710.03|709.73|710.63|710.33|710.03|709.73|111
1619712300000|2021-04-29 16:05:00|709.93|709.63|708.93|708.63|710.03|709.73|708.73|708.43|157
1619712600000|2021-04-29 16:10:00|708.83|708.53|709.53|709.23|709.53|709.23|708.83|708.53|31
1619712900000|2021-04-29 16:15:00|709.43|709.13|709.53|709.23|709.63|709.33|708.83|708.53|28
1619713200000|2021-04-29 16:20:00|709.43|709.13|709.13|708.83|709.63|709.33|709.03|708.73|53
1619713500000|2021-04-29 16:25:00|709.23|708.93|708.93|708.63|709.33|709.03|708.43|708.13|55
1619713800000|2021-04-29 16:30:00|708.83|708.53|709.53|709.23|709.63|709.33|708.63|708.33|40
1619714100000|2021-04-29 16:35:00|709.43|709.13|709.73|709.43|709.83|709.53|709.43|709.13|14
1619714400000|2021-04-29 16:40:00|709.63|709.33|710.23|709.93|710.23|709.93|709.63|709.33|28
1619714700000|2021-04-29 16:45:00|710.13|709.83|710.33|710.03|710.43|710.13|709.93|709.63|44
1619715000000|2021-04-29 16:50:00|710.43|710.13|710.63|710.33|710.73|710.43|710.43|710.13|18
1619715300000|2021-04-29 16:55:00|710.53|710.23|710.53|710.23|710.63|710.33|710.33|710.03|18
1619715600000|2021-04-29 17:00:00|710.43|710.13|709.93|709.63|710.53|710.23|709.93|709.63|50
1619715900000|2021-04-29 17:05:00|710.03|709.73|710.33|710.03|710.53|710.23|710.03|709.73|21
1619716200000|2021-04-29 17:10:00|710.43|710.13|710.83|710.53|710.83|710.53|710.33|710.03|25
1619716500000|2021-04-29 17:15:00|710.73|710.43|711.23|710.93|711.33|711.03|710.73|710.43|101
1619716800000|2021-04-29 17:20:00|711.13|710.83|711.33|711.03|711.33|711.03|711.03|710.73|58
1619717100000|2021-04-29 17:25:00|711.23|710.93|711.53|711.23|711.63|711.33|711.03|710.73|104
1619717400000|2021-04-29 17:30:00|711.63|711.33|711.53|711.23|711.73|711.43|711.43|711.13|30
1619717700000|2021-04-29 17:35:00|711.63|711.33|711.13|710.83|711.73|711.43|711.13|710.83|28
1619718000000|2021-04-29 17:40:00|711.23|710.93|711.73|711.43|711.83|711.53|711.13|710.83|33
1619718300000|2021-04-29 17:45:00|711.83|711.53|711.43|711.13|711.83|711.53|711.43|711.13|13
1619718600000|2021-04-29 17:50:00|711.53|711.23|711.43|711.13|711.63|711.33|711.33|711.03|7
1619718900000|2021-04-29 17:55:00|711.53|711.23|711.33|711.03|711.63|711.33|711.13|710.83|50
1619719200000|2021-04-29 18:00:00|711.43|711.13|711.43|711.13|711.53|711.23|711.33|711.03|15
1619719500000|2021-04-29 18:05:00|711.53|711.23|711.63|711.33|711.73|711.43|711.43|711.13|21
1619719800000|2021-04-29 18:10:00|711.73|711.43|711.83|711.53|711.93|711.63|711.73|711.43|30
1619720100000|2021-04-29 18:15:00|711.93|711.63|712.13|711.83|712.23|711.93|711.73|711.43|44
1619720400000|2021-04-29 18:20:00|712.23|711.93|712.13|711.83|712.43|712.13|712.03|711.73|25
1619720700000|2021-04-29 18:25:00|712.23|711.93|712.23|711.93|712.23|711.93|712.03|711.73|7
1619721000000|2021-04-29 18:30:00|712.33|712.03|712.43|712.13|712.63|712.33|712.23|711.93|39
1619721300000|2021-04-29 18:35:00|712.53|712.23|712.43|712.13|712.63|712.33|712.43|712.13|14
1619721600000|2021-04-29 18:40:00|712.53|712.23|712.93|712.63|712.93|712.63|712.33|712.03|33
1619721900000|2021-04-29 18:45:00|712.83|712.53|712.83|712.53|713.23|712.93|712.73|712.43|97
1619722200000|2021-04-29 18:50:00|712.93|712.63|712.73|712.43|712.93|712.63|712.53|712.23|17
1619722500000|2021-04-29 18:55:00|712.63|712.33|712.73|712.43|712.73|712.43|712.43|712.13|21
1619722800000|2021-04-29 19:00:00|712.83|712.53|712.63|712.33|713.03|712.73|712.63|712.33|31
1619723100000|2021-04-29 19:05:00|712.73|712.43|712.73|712.43|712.93|712.63|712.53|712.23|51
1619723400000|2021-04-29 19:10:00|712.83|712.53|712.63|712.33|712.83|712.53|712.63|712.33|22
1619723700000|2021-04-29 19:15:00|712.53|712.23|712.03|711.73|712.63|712.33|712.03|711.73|81
1619724000000|2021-04-29 19:20:00|712.13|711.83|711.93|711.63|712.33|712.03|711.83|711.53|18
1619724300000|2021-04-29 19:25:00|712.03|711.73|711.83|711.53|712.03|711.73|711.73|711.43|16
1619724600000|2021-04-29 19:30:00|711.73|711.43|712.13|711.83|712.13|711.83|711.73|711.43|9
1619724900000|2021-04-29 19:35:00|712.03|711.73|712.03|711.73|712.13|711.83|711.93|711.63|2
1619725200000|2021-04-29 19:40:00|711.93|711.63|712.13|711.83|712.13|711.83|711.93|711.63|6
1619725500000|2021-04-29 19:45:00|712.23|711.93|712.23|711.93|712.43|712.13|712.03|711.73|37
1619725800000|2021-04-29 19:50:00|712.13|711.83|712.43|712.13|712.53|712.23|712.03|711.73|27
1619726100000|2021-04-29 19:55:00|712.33|712.03|712.93|712.63|712.93|712.63|712.13|711.83|43
1619726400000|2021-04-29 20:00:00|712.83|712.33|712.93|712.43|713.03|712.53|712.53|712.03|0
1619726700000|2021-04-29 20:05:00|712.83|712.33|712.83|712.33|712.93|712.43|712.73|712.23|0
1619727000000|2021-04-29 20:10:00|712.73|712.23|712.43|711.93|712.83|712.33|712.43|711.93|0
1619727300000|2021-04-29 20:15:00|712.33|711.83|712.43|711.93|712.43|711.93|712.33|711.83|0
1619727600000|2021-04-29 20:20:00|712.33|711.83|712.43|711.93|712.43|711.93|712.33|711.83|0
1619727900000|2021-04-29 20:25:00|712.33|711.83|712.33|711.83|712.43|711.93|712.33|711.83|0
1619728200000|2021-04-29 20:30:00|712.43|711.93|712.53|712.03|712.53|712.03|712.33|711.83|0
1619728500000|2021-04-29 20:35:00|712.43|711.93|712.33|711.83|712.53|712.03|712.33|711.83|0
1619729100000|2021-04-29 20:45:00|712.43|711.93|712.43|711.93|712.53|712.03|712.33|711.83|0
1619729400000|2021-04-29 20:50:00|712.53|712.03|712.43|711.93|712.53|712.03|712.33|711.83|0
1619729700000|2021-04-29 20:55:00|712.33|711.83|712.33|711.83|712.43|711.93|712.33|711.83|0
1619730000000|2021-04-29 21:00:00|712.43|711.93|712.33|711.83|712.43|711.93|712.33|711.83|0
1619730300000|2021-04-29 21:05:00|712.43|711.93|712.33|711.83|712.43|711.93|712.33|711.83|0
1619730600000|2021-04-29 21:10:00|712.43|711.93|712.33|711.83|712.43|711.93|712.33|711.83|0
1619730900000|2021-04-29 21:15:00|712.43|711.93|712.43|711.93|712.43|711.93|712.33|711.83|0
1619731200000|2021-04-29 21:20:00|712.33|711.83|712.33|711.83|712.43|711.93|712.33|711.83|0
1619731500000|2021-04-29 21:25:00|712.43|711.93|712.43|711.93|712.43|711.93|712.43|711.93|0
1619733600000|2021-04-29 22:00:00|712.53|712.03|712.53|712.03|712.53|712.03|712.33|711.83|0
1619733900000|2021-04-29 22:05:00|712.43|711.93|712.13|711.63|712.53|712.03|712.13|711.63|0
1619734200000|2021-04-29 22:10:00|712.23|711.73|712.13|711.63|712.33|711.83|712.03|711.53|0
1619734500000|2021-04-29 22:15:00|712.23|711.73|712.23|711.73|712.23|711.73|712.13|711.63|0
1619734800000|2021-04-29 22:20:00|712.33|711.83|712.33|711.83|712.33|711.83|712.23|711.73|0
1619735700000|2021-04-29 22:35:00|712.23|711.73|712.13|711.63|712.23|711.73|712.13|711.63|0
1619736000000|2021-04-29 22:40:00|712.23|711.73|712.13|711.63|712.23|711.73|712.13|711.63|0
1619736300000|2021-04-29 22:45:00|712.03|711.53|712.03|711.53|712.13|711.63|712.03|711.53|0
1619736600000|2021-04-29 22:50:00|712.13|711.63|712.23|711.73|712.23|711.73|712.03|711.53|0
1619737500000|2021-04-29 23:05:00|712.13|711.63|712.13|711.63|712.23|711.73|712.13|711.63|0
1619737800000|2021-04-29 23:10:00|712.23|711.73|712.23|711.73|712.23|711.73|712.23|711.73|0
1619738100000|2021-04-29 23:15:00|712.13|711.63|712.23|711.73|712.23|711.73|712.13|711.63|0
1619738700000|2021-04-29 23:25:00|712.33|711.83|712.33|711.83|712.43|711.93|712.23|711.73|0
1619739000000|2021-04-29 23:30:00|712.23|711.73|712.13|711.63|712.33|711.83|712.13|711.63|0
1619739300000|2021-04-29 23:35:00|712.03|711.53|711.83|711.33|712.03|711.53|711.83|711.33|0
1619739600000|2021-04-29 23:40:00|711.73|711.23|711.63|711.13|711.83|711.33|711.53|711.03|0
1619739900000|2021-04-29 23:45:00|711.73|711.23|711.93|711.43|712.03|711.53|711.73|711.23|0
1619740200000|2021-04-29 23:50:00|711.83|711.33|711.83|711.33|711.93|711.43|711.73|711.23|0
1619740500000|2021-04-29 23:55:00|711.93|711.43|711.93|711.43|712.03|711.53|711.93|711.43|0
1619740800000|2021-04-30 00:00:00|712.03|711.53|711.93|711.43|712.23|711.73|711.93|711.43|0
1619741100000|2021-04-30 00:05:00|711.83|711.33|711.73|711.23|711.93|711.43|711.63|711.13|0
1619741400000|2021-04-30 00:10:00|711.83|711.33|711.73|711.23|711.83|711.33|711.53|711.03|0
1619741700000|2021-04-30 00:15:00|711.93|711.43|712.03|711.53|712.03|711.53|711.73|711.23|0
1619742000000|2021-04-30 00:20:00|711.93|711.43|712.03|711.53|712.13|711.63|711.83|711.33|0
1619742300000|2021-04-30 00:25:00|712.13|711.63|712.23|711.73|712.23|711.73|711.73|711.23|0
1619742600000|2021-04-30 00:30:00|712.13|711.63|712.03|711.53|712.23|711.73|711.83|711.33|0
1619742900000|2021-04-30 00:35:00|711.83|711.33|712.13|711.63|712.23|711.73|711.83|711.33|0
1619743200000|2021-04-30 00:40:00|712.03|711.53|712.23|711.73|712.33|711.83|712.03|711.53|0
1619743500000|2021-04-30 00:45:00|712.13|711.63|712.33|711.83|712.33|711.83|712.13|711.63|0
1619743800000|2021-04-30 00:50:00|712.23|711.73|712.13|711.63|712.33|711.83|712.13|711.63|0
1619744100000|2021-04-30 00:55:00|712.03|711.53|712.03|711.53|712.03|711.53|712.03|711.53|0
1619744400000|2021-04-30 01:00:00|711.93|711.43|712.03|711.53|712.13|711.63|711.83|711.33|0
1619744700000|2021-04-30 01:05:00|712.13|711.63|712.03|711.53|712.13|711.63|712.03|711.53|0
1619745000000|2021-04-30 01:10:00|712.13|711.63|712.03|711.53|712.13|711.63|712.03|711.53|0
1619745300000|2021-04-30 01:15:00|711.93|711.43|711.83|711.33|712.03|711.53|711.63|711.13|0
1619745600000|2021-04-30 01:20:00|711.93|711.43|711.83|711.33|712.03|711.53|711.83|711.33|0
1619745900000|2021-04-30 01:25:00|711.73|711.23|711.83|711.33|711.83|711.33|711.63|711.13|0
1619746200000|2021-04-30 01:30:00|711.93|711.43|711.73|711.23|712.03|711.53|711.73|711.23|0
1619746500000|2021-04-30 01:35:00|711.83|711.33|711.73|711.23|711.83|711.33|711.73|711.23|0
1619746800000|2021-04-30 01:40:00|711.63|711.13|711.33|710.83|711.63|711.13|711.33|710.83|0
1619747100000|2021-04-30 01:45:00|711.43|710.93|711.53|711.03|711.53|711.03|711.33|710.83|0
1619747400000|2021-04-30 01:50:00|711.43|710.93|711.53|711.03|711.63|711.13|711.33|710.83|0
1619747700000|2021-04-30 01:55:00|711.43|710.93|711.53|711.03|711.53|711.03|711.43|710.93|0
1619748000000|2021-04-30 02:00:00|711.43|710.93|711.23|710.73|711.53|711.03|711.23|710.73|0
1619748300000|2021-04-30 02:05:00|711.33|710.83|711.23|710.73|711.33|710.83|711.23|710.73|0
1619748600000|2021-04-30 02:10:00|711.13|710.63|711.03|710.53|711.23|710.73|711.03|710.53|0
1619748900000|2021-04-30 02:15:00|710.93|710.43|710.93|710.43|710.93|710.43|710.93|710.43|0
1619749200000|2021-04-30 02:20:00|710.83|710.33|710.73|710.23|710.93|710.43|710.73|710.23|0
1619749500000|2021-04-30 02:25:00|710.83|710.33|710.73|710.23|710.83|710.33|710.73|710.23|0
1619749800000|2021-04-30 02:30:00|710.83|710.33|710.93|710.43|711.03|710.53|710.73|710.23|0
1619750100000|2021-04-30 02:35:00|711.03|710.53|711.03|710.53|711.03|710.53|710.93|710.43|0
1619750400000|2021-04-30 02:40:00|710.93|710.43|710.93|710.43|710.93|710.43|710.93|710.43|0
1619750700000|2021-04-30 02:45:00|710.83|710.33|710.93|710.43|710.93|710.43|710.73|710.23|0
1619751000000|2021-04-30 02:50:00|710.83|710.33|710.73|710.23|710.93|710.43|710.73|710.23|0
1619751600000|2021-04-30 03:00:00|710.63|710.13|710.63|710.13|710.73|710.23|710.53|710.03|0
1619751900000|2021-04-30 03:05:00|710.53|710.03|710.63|710.13|710.63|710.13|710.53|710.03|0
1619752200000|2021-04-30 03:10:00|710.53|710.03|710.53|710.03|710.53|710.03|710.53|710.03|0
1619752800000|2021-04-30 03:20:00|710.43|709.93|710.43|709.93|710.43|709.93|710.43|709.93|0
1619753100000|2021-04-30 03:25:00|710.53|710.03|710.53|710.03|710.53|710.03|710.43|709.93|0
1619753400000|2021-04-30 03:30:00|710.43|709.93|710.53|710.03|710.53|710.03|710.43|709.93|0
1619753700000|2021-04-30 03:35:00|710.43|709.93|710.63|710.13|710.63|710.13|710.43|709.93|0
1619754000000|2021-04-30 03:40:00|710.73|710.23|710.63|710.13|710.73|710.23|710.53|710.03|0
1619754300000|2021-04-30 03:45:00|710.73|710.23|710.93|710.43|710.93|710.43|710.73|710.23|0
1619754600000|2021-04-30 03:50:00|710.83|710.33|710.93|710.43|710.93|710.43|710.73|710.23|0
1619755200000|2021-04-30 04:00:00|711.03|710.53|711.23|710.73|711.23|710.73|711.03|710.53|0
1619755500000|2021-04-30 04:05:00|711.13|710.63|711.03|710.53|711.23|710.73|711.03|710.53|0
1619755800000|2021-04-30 04:10:00|710.93|710.43|710.73|710.23|710.93|710.43|710.73|710.23|0
1619756100000|2021-04-30 04:15:00|710.63|710.13|710.63|710.13|710.73|710.23|710.63|710.13|0
1619756400000|2021-04-30 04:20:00|710.53|710.03|710.43|709.93|710.53|710.03|710.43|709.93|0
1619757000000|2021-04-30 04:30:00|710.53|710.03|710.63|710.13|710.63|710.13|710.43|709.93|0
1619757900000|2021-04-30 04:45:00|710.53|710.03|710.53|710.03|710.63|710.13|710.53|710.03|0
1619758200000|2021-04-30 04:50:00|710.63|710.13|710.63|710.13|710.63|710.13|710.53|710.03|0
1619758500000|2021-04-30 04:55:00|710.53|710.03|710.63|710.13|710.63|710.13|710.43|709.93|0
1619758800000|2021-04-30 05:00:00|710.53|710.03|710.73|710.23|710.73|710.23|710.53|710.03|0
1619759100000|2021-04-30 05:05:00|710.63|710.13|710.73|710.23|710.73|710.23|710.63|710.13|0
1619759400000|2021-04-30 05:10:00|710.63|710.13|710.43|709.93|710.73|710.23|710.43|709.93|0
1619759700000|2021-04-30 05:15:00|710.53|710.03|710.43|709.93|710.53|710.03|710.43|709.93|0
1619760000000|2021-04-30 05:20:00|710.33|709.83|710.23|709.73|710.33|709.83|710.23|709.73|0
1619760300000|2021-04-30 05:25:00|710.33|709.83|709.93|709.43|710.43|709.93|709.93|709.43|0
1619760600000|2021-04-30 05:30:00|709.83|709.33|709.93|709.43|709.93|709.43|709.73|709.23|0
1619760900000|2021-04-30 05:35:00|709.83|709.33|709.93|709.43|709.93|709.43|709.73|709.23|0
1619761200000|2021-04-30 05:40:00|709.83|709.33|709.73|709.23|709.93|709.43|709.73|709.23|0
1619761500000|2021-04-30 05:45:00|709.83|709.33|709.83|709.33|709.83|709.33|709.63|709.13|0
1619761800000|2021-04-30 05:50:00|709.73|709.23|709.83|709.33|709.93|709.43|709.73|709.23|0
1619762100000|2021-04-30 05:55:00|709.73|709.23|710.23|709.73|710.23|709.73|709.73|709.23|0
1619762400000|2021-04-30 06:00:00|710.33|710.03|710.13|709.83|710.83|710.53|709.23|708.93|139
1619762700000|2021-04-30 06:05:00|710.23|709.93|710.13|709.83|710.43|710.13|709.93|709.63|24
1619763000000|2021-04-30 06:10:00|710.03|709.73|710.53|710.23|710.53|710.23|710.03|709.73|18
1619763300000|2021-04-30 06:15:00|710.43|710.13|710.63|710.33|710.63|710.33|710.23|709.93|27
1619763600000|2021-04-30 06:20:00|710.53|710.23|710.93|710.63|711.03|710.73|710.53|710.23|28
1619763900000|2021-04-30 06:25:00|710.83|710.53|710.83|710.53|710.93|710.63|710.83|710.53|9
1619764200000|2021-04-30 06:30:00|710.73|710.43|710.93|710.63|711.03|710.73|710.63|710.33|22
1619764500000|2021-04-30 06:35:00|710.83|710.53|710.73|710.43|710.83|710.53|710.53|710.23|22
1619764800000|2021-04-30 06:40:00|710.83|710.53|710.73|710.43|710.83|710.53|710.63|710.33|12
1619765100000|2021-04-30 06:45:00|710.63|710.33|711.03|710.73|711.03|710.73|710.63|710.33|40
1619765400000|2021-04-30 06:50:00|710.93|710.63|711.23|710.93|711.33|711.03|710.93|710.63|39
1619765700000|2021-04-30 06:55:00|711.13|710.83|711.53|711.23|711.63|711.33|711.03|710.73|95
1619766000000|2021-04-30 07:00:00|711.43|711.33|710.83|710.73|711.53|711.43|710.53|710.43|957
1619766300000|2021-04-30 07:05:00|710.93|710.83|710.23|710.13|711.23|711.13|710.23|710.13|275
1619766600000|2021-04-30 07:10:00|710.33|710.23|710.33|710.23|710.93|710.83|710.13|710.03|223
1619766900000|2021-04-30 07:15:00|710.43|710.33|709.93|709.83|710.53|710.43|709.43|709.33|196
1619767200000|2021-04-30 07:20:00|709.83|709.73|710.63|710.53|710.63|710.53|709.73|709.63|182
1619767500000|2021-04-30 07:25:00|710.53|710.43|710.13|710.03|710.93|710.83|710.03|709.93|207
1619767800000|2021-04-30 07:30:00|710.03|709.93|710.63|710.53|710.83|710.73|710.03|709.93|88
1619768100000|2021-04-30 07:35:00|710.73|710.63|710.73|710.63|710.93|710.83|710.43|710.33|96
1619768400000|2021-04-30 07:40:00|710.56|710.46|710.56|710.46|710.76|710.66|710.46|710.36|151
1619768700000|2021-04-30 07:45:00|710.66|710.56|710.46|710.36|710.76|710.66|710.46|710.36|116
1619769000000|2021-04-30 07:50:00|710.56|710.46|710.26|710.16|710.56|710.46|709.96|709.86|116
1619769300000|2021-04-30 07:55:00|710.36|710.26|709.76|709.66|710.36|710.26|709.56|709.46|81
1619769600000|2021-04-30 08:00:00|709.86|709.76|709.46|709.36|709.86|709.76|709.46|709.36|75
1619769900000|2021-04-30 08:05:00|709.56|709.46|709.86|709.76|710.06|709.96|709.46|709.36|88
1619770200000|2021-04-30 08:10:00|709.76|709.66|710.06|709.96|710.36|710.26|709.76|709.66|70
1619770500000|2021-04-30 08:15:00|709.96|709.86|710.16|710.06|710.16|710.06|709.76|709.66|64
1619770800000|2021-04-30 08:20:00|710.06|709.96|710.36|710.26|710.36|710.26|709.96|709.86|68
1619771100000|2021-04-30 08:25:00|710.26|710.16|710.66|710.56|710.66|710.56|710.06|709.96|64
1619771400000|2021-04-30 08:30:00|710.56|710.46|710.56|710.46|710.76|710.66|710.36|710.26|75
1619771700000|2021-04-30 08:35:00|710.46|710.36|710.06|709.96|710.56|710.46|709.96|709.86|80
1619772000000|2021-04-30 08:40:00|710.16|710.06|710.26|710.16|710.36|710.26|709.96|709.86|100
1619772300000|2021-04-30 08:45:00|710.36|710.26|710.46|710.36|710.86|710.76|710.26|710.16|97
1619772600000|2021-04-30 08:50:00|710.36|710.26|710.16|710.06|710.46|710.36|710.16|710.06|72
1619772900000|2021-04-30 08:55:00|710.26|710.16|709.86|709.76|710.26|710.16|709.66|709.56|100
1619773200000|2021-04-30 09:00:00|709.96|709.86|710.36|710.26|710.36|710.26|709.86|709.76|114
1619773500000|2021-04-30 09:05:00|710.26|710.16|710.26|710.16|710.56|710.46|710.16|710.06|85
1619773800000|2021-04-30 09:10:00|710.16|710.06|710.16|710.06|710.26|710.16|709.96|709.86|72
1619774100000|2021-04-30 09:15:00|710.06|709.96|709.96|709.86|710.36|710.26|709.96|709.86|48
1619774400000|2021-04-30 09:20:00|710.06|709.96|709.96|709.86|710.26|710.16|709.96|709.86|48
1619774700000|2021-04-30 09:25:00|710.06|709.96|709.76|709.66|710.06|709.96|709.66|709.56|64
1619775000000|2021-04-30 09:30:00|709.66|709.56|709.96|709.86|710.06|709.96|709.66|709.56|63
1619775300000|2021-04-30 09:35:00|709.86|709.76|709.46|709.36|710.06|709.96|709.46|709.36|87
1619775600000|2021-04-30 09:40:00|709.36|709.26|709.36|709.26|709.36|709.26|708.66|708.56|214
1619775900000|2021-04-30 09:45:00|709.46|709.36|709.66|709.56|709.66|709.56|708.86|708.76|132
1619776200000|2021-04-30 09:50:00|709.46|709.36|708.96|708.86|709.46|709.36|708.66|708.56|204
1619776500000|2021-04-30 09:55:00|709.06|708.96|708.66|708.56|709.06|708.96|708.46|708.36|110
1619776800000|2021-04-30 10:00:00|708.56|708.46|708.56|708.46|708.86|708.76|708.46|708.36|93
1619777100000|2021-04-30 10:05:00|708.66|708.56|708.66|708.56|708.86|708.76|708.26|708.16|132
1619777400000|2021-04-30 10:10:00|708.56|708.46|708.36|708.26|708.96|708.86|708.36|708.26|92
1619777700000|2021-04-30 10:15:00|708.26|708.16|707.86|707.76|708.36|708.26|707.56|707.46|158
1619778000000|2021-04-30 10:20:00|707.76|707.66|707.66|707.56|707.86|707.76|707.46|707.36|139
1619778300000|2021-04-30 10:25:00|707.76|707.66|707.96|707.86|708.06|707.96|707.56|707.46|80
1619778600000|2021-04-30 10:30:00|708.06|707.96|708.36|708.26|708.36|708.26|707.86|707.76|66
1619778900000|2021-04-30 10:35:00|708.26|708.16|707.86|707.76|708.46|708.36|707.66|707.56|69
1619779200000|2021-04-30 10:40:00|707.96|707.86|707.46|707.36|707.96|707.86|707.46|707.36|82
1619779500000|2021-04-30 10:45:00|707.56|707.46|706.66|706.56|707.56|707.46|706.56|706.46|191
1619779800000|2021-04-30 10:50:00|706.56|706.46|706.16|706.06|706.66|706.56|705.76|705.66|315
1619780100000|2021-04-30 10:55:00|706.26|706.16|706.66|706.56|706.86|706.76|706.16|706.06|181
1619780400000|2021-04-30 11:00:00|706.76|706.66|706.46|706.36|706.76|706.66|706.16|706.06|148
1619780700000|2021-04-30 11:05:00|706.36|706.26|706.36|706.26|706.46|706.36|706.06|705.96|81
1619781000000|2021-04-30 11:10:00|706.46|706.36|706.46|706.36|706.56|706.46|706.16|706.06|47
1619781300000|2021-04-30 11:15:00|706.56|706.46|706.26|706.16|706.66|706.56|706.16|706.06|86
1619781600000|2021-04-30 11:20:00|706.36|706.26|706.06|705.96|706.56|706.46|705.96|705.86|64
1619781900000|2021-04-30 11:25:00|705.96|705.86|706.16|706.06|706.36|706.26|705.96|705.86|86
1619782200000|2021-04-30 11:30:00|706.26|706.16|706.86|706.76|706.86|706.76|706.16|706.06|50
1619782500000|2021-04-30 11:35:00|706.96|706.86|706.66|706.56|707.06|706.96|706.66|706.56|65
1619782800000|2021-04-30 11:40:00|706.68|706.58|707.18|707.08|707.18|707.08|706.68|706.58|83
1619783100000|2021-04-30 11:45:00|707.28|707.18|707.78|707.68|707.88|707.78|707.18|707.08|117
1619783400000|2021-04-30 11:50:00|707.88|707.78|707.98|707.88|708.08|707.98|707.68|707.58|99
1619783700000|2021-04-30 11:55:00|708.08|707.98|707.98|707.88|708.08|707.98|707.78|707.68|64
1619784000000|2021-04-30 12:00:00|708.08|707.98|707.68|707.58|708.18|708.08|707.68|707.58|46
1619784300000|2021-04-30 12:05:00|707.58|707.48|707.78|707.68|707.78|707.68|707.48|707.38|155
1619784600000|2021-04-30 12:10:00|707.68|707.58|707.78|707.68|708.08|707.98|707.68|707.58|57
1619784900000|2021-04-30 12:15:00|707.88|707.78|707.78|707.68|708.08|707.98|707.68|707.58|75
1619785200000|2021-04-30 12:20:00|707.88|707.78|708.28|708.18|708.28|708.18|707.78|707.68|69
1619785500000|2021-04-30 12:25:00|708.18|708.08|708.38|708.28|708.58|708.48|708.18|708.08|49
1619785800000|2021-04-30 12:30:00|708.48|708.38|708.68|708.58|708.88|708.78|708.38|708.28|223
1619786100000|2021-04-30 12:35:00|708.78|708.68|708.28|708.18|708.78|708.68|708.28|708.18|109
1619786400000|2021-04-30 12:40:00|708.38|708.28|708.58|708.48|708.58|708.48|708.18|708.08|98
1619786700000|2021-04-30 12:45:00|708.68|708.58|708.68|708.58|708.78|708.68|708.58|708.48|97
1619787000000|2021-04-30 12:50:00|708.78|708.68|709.18|709.08|709.18|709.08|708.78|708.68|99
1619787300000|2021-04-30 12:55:00|709.28|709.18|709.18|709.08|709.38|709.28|709.08|708.98|77
1619787600000|2021-04-30 13:00:00|709.28|709.18|708.88|708.78|709.28|709.18|708.68|708.58|151
1619787900000|2021-04-30 13:05:00|708.78|708.68|708.28|708.18|708.78|708.68|708.18|708.08|133
1619788200000|2021-04-30 13:10:00|708.18|708.08|708.28|708.18|708.28|708.18|708.18|708.08|62
1619788500000|2021-04-30 13:15:00|708.38|708.28|708.88|708.78|708.88|708.78|708.28|708.18|76
1619788800000|2021-04-30 13:20:00|708.78|708.68|709.28|709.18|709.28|709.18|708.68|708.58|117
1619789100000|2021-04-30 13:25:00|709.18|709.08|709.18|709.08|709.28|709.18|709.08|708.98|87
1619789400000|2021-04-30 13:30:00|709.08|708.98|709.98|709.88|709.98|709.88|708.88|708.78|364
1619789700000|2021-04-30 13:35:00|709.88|709.78|709.68|709.58|710.18|710.08|709.58|709.48|244
1619790000000|2021-04-30 13:40:00|709.78|709.68|709.58|709.48|709.88|709.78|709.48|709.38|122
1619790300000|2021-04-30 13:45:00|709.68|709.58|710.58|710.48|710.58|710.48|709.68|709.58|246
1619790600000|2021-04-30 13:50:00|710.48|710.38|710.68|710.58|710.88|710.78|710.38|710.28|267
1619790900000|2021-04-30 13:55:00|710.78|710.68|711.18|711.08|711.18|711.08|710.58|710.48|253
1619791200000|2021-04-30 14:00:00|711.28|711.18|711.38|711.28|711.48|711.38|711.08|710.98|305
1619791500000|2021-04-30 14:05:00|711.28|711.18|711.38|711.28|711.58|711.48|710.88|710.78|293
1619791800000|2021-04-30 14:10:00|711.28|711.18|710.98|710.88|711.58|711.48|710.88|710.78|180
1619792100000|2021-04-30 14:15:00|711.08|710.98|710.98|710.88|711.28|711.18|710.78|710.68|209
1619792400000|2021-04-30 14:20:00|711.08|710.98|711.28|711.18|711.48|711.38|710.78|710.68|174
1619792700000|2021-04-30 14:25:00|711.18|711.08|711.38|711.28|711.48|711.38|711.08|710.98|132
1619793000000|2021-04-30 14:30:00|711.48|711.38|711.58|711.48|711.88|711.78|711.38|711.28|184
1619793300000|2021-04-30 14:35:00|711.68|711.58|711.08|710.98|711.68|711.58|710.68|710.58|346
1619793600000|2021-04-30 14:40:00|710.98|710.88|710.28|710.18|710.98|710.88|710.08|709.98|233
1619793900000|2021-04-30 14:45:00|710.38|710.28|710.08|709.98|710.38|710.28|709.98|709.88|145
1619794200000|2021-04-30 14:50:00|710.18|710.08|710.38|710.28|710.48|710.38|709.88|709.78|199
1619794500000|2021-04-30 14:55:00|710.48|710.38|710.68|710.58|710.98|710.88|710.38|710.28|217
1619794800000|2021-04-30 15:00:00|710.58|710.48|710.08|709.98|710.78|710.68|710.08|709.98|433
1619795100000|2021-04-30 15:05:00|710.18|710.08|709.18|709.08|710.18|710.08|709.18|709.08|228
1619795400000|2021-04-30 15:10:00|709.08|708.98|708.98|708.88|709.48|709.38|708.88|708.78|251
1619795700000|2021-04-30 15:15:00|708.88|708.78|708.38|708.28|708.98|708.88|708.18|708.08|321
1619796000000|2021-04-30 15:20:00|708.28|708.18|709.08|708.98|709.38|709.28|708.28|708.18|312
1619796300000|2021-04-30 15:25:00|708.98|708.88|708.58|708.48|709.18|709.08|708.18|708.08|561
1619796600000|2021-04-30 15:30:00|708.34|708.04|707.64|707.34|708.44|708.14|707.34|707.04|1031
1619796900000|2021-04-30 15:35:00|707.54|707.24|707.94|707.64|707.94|707.64|707.34|707.04|297
1619797200000|2021-04-30 15:40:00|707.84|707.54|707.74|707.44|708.14|707.84|707.74|707.44|131
1619797500000|2021-04-30 15:45:00|707.64|707.34|708.24|707.94|708.34|708.04|707.54|707.24|65
1619797800000|2021-04-30 15:50:00|708.34|708.04|708.44|708.14|708.44|708.14|707.84|707.54|58
1619798100000|2021-04-30 15:55:00|708.34|708.04|708.14|707.84|708.74|708.44|707.94|707.64|40
1619798400000|2021-04-30 16:00:00|708.04|707.74|707.94|707.64|708.24|707.94|707.74|707.44|54
1619798700000|2021-04-30 16:05:00|707.84|707.54|707.84|707.54|708.04|707.74|707.74|707.44|25
1619799000000|2021-04-30 16:10:00|707.74|707.44|707.84|707.54|708.14|707.84|707.74|707.44|11
1619799300000|2021-04-30 16:15:00|707.74|707.44|707.84|707.54|707.84|707.54|707.54|707.24|19
1619799600000|2021-04-30 16:20:00|707.74|707.44|707.74|707.44|708.14|707.84|707.74|707.44|25
1619799900000|2021-04-30 16:25:00|707.84|707.54|707.84|707.54|707.94|707.64|707.64|707.34|60
1619800200000|2021-04-30 16:30:00|707.74|707.44|707.74|707.44|707.94|707.64|707.44|707.14|29
1619800500000|2021-04-30 16:35:00|707.64|707.34|707.64|707.34|707.74|707.44|707.44|707.14|23
1619800800000|2021-04-30 16:40:00|707.74|707.44|707.64|707.34|707.74|707.44|707.44|707.14|21
1619801100000|2021-04-30 16:45:00|707.54|707.24|707.74|707.44|707.74|707.44|707.44|707.14|7
1619801400000|2021-04-30 16:50:00|707.84|707.54|707.54|707.24|707.94|707.64|707.54|707.24|32
1619801700000|2021-04-30 16:55:00|707.44|707.14|707.84|707.54|707.84|707.54|707.44|707.14|23
1619802000000|2021-04-30 17:00:00|707.74|707.44|707.84|707.54|707.84|707.54|707.74|707.44|10
1619802300000|2021-04-30 17:05:00|707.74|707.44|708.04|707.74|708.14|707.84|707.64|707.34|13
1619802600000|2021-04-30 17:10:00|707.94|707.64|707.74|707.44|708.04|707.74|707.64|707.34|41
1619802900000|2021-04-30 17:15:00|707.84|707.54|707.64|707.34|707.94|707.64|707.54|707.24|15
1619803200000|2021-04-30 17:20:00|707.74|707.44|707.84|707.54|707.84|707.54|707.54|707.24|7
1619803500000|2021-04-30 17:25:00|707.74|707.44|707.94|707.64|707.94|707.64|707.74|707.44|13
1619803800000|2021-04-30 17:30:00|708.04|707.74|708.04|707.74|708.14|707.84|707.94|707.64|11
1619804100000|2021-04-30 17:35:00|707.94|707.64|707.94|707.64|708.04|707.74|707.74|707.44|11
1619804400000|2021-04-30 17:40:00|707.84|707.54|707.74|707.44|707.94|707.64|707.64|707.34|16
1619804700000|2021-04-30 17:45:00|707.64|707.34|706.94|706.64|707.74|707.44|706.64|706.34|58
1619805000000|2021-04-30 17:50:00|706.84|706.54|706.14|705.84|706.94|706.64|706.04|705.74|69
1619805300000|2021-04-30 17:55:00|706.04|705.74|706.04|705.74|706.14|705.84|705.54|705.24|55
1619805600000|2021-04-30 18:00:00|705.94|705.64|705.84|705.54|706.34|706.04|705.84|705.54|28
1619805900000|2021-04-30 18:05:00|705.94|705.64|706.24|705.94|706.24|705.94|705.84|705.54|15
1619806200000|2021-04-30 18:10:00|706.14|705.84|706.74|706.44|706.74|706.44|706.14|705.84|15
1619806500000|2021-04-30 18:15:00|706.64|706.34|706.94|706.64|706.94|706.64|706.54|706.24|13
1619806800000|2021-04-30 18:20:00|706.84|706.54|706.74|706.44|707.04|706.74|706.64|706.34|46
1619807100000|2021-04-30 18:25:00|706.84|706.54|706.94|706.64|707.04|706.74|706.54|706.24|28
1619807400000|2021-04-30 18:30:00|706.84|706.54|707.04|706.74|707.04|706.74|706.84|706.54|7
1619807700000|2021-04-30 18:35:00|706.94|706.64|706.74|706.44|707.04|706.74|706.74|706.44|20
1619808000000|2021-04-30 18:40:00|706.84|706.54|707.24|706.94|707.24|706.94|706.84|706.54|11
1619808300000|2021-04-30 18:45:00|707.14|706.84|706.94|706.64|707.14|706.84|706.84|706.54|12
1619808600000|2021-04-30 18:50:00|706.84|706.54|706.94|706.64|707.04|706.74|706.64|706.34|19
1619808900000|2021-04-30 18:55:00|707.04|706.74|706.54|706.24|707.14|706.84|706.54|706.24|33
1619809200000|2021-04-30 19:00:00|706.44|706.14|706.44|706.14|707.04|706.74|706.24|705.94|34
1619809500000|2021-04-30 19:05:00|706.54|706.24|706.14|705.84|706.64|706.34|706.04|705.74|52
1619809800000|2021-04-30 19:10:00|706.04|705.74|705.84|705.54|706.34|706.04|705.84|705.54|29
1619810100000|2021-04-30 19:15:00|705.74|705.44|705.84|705.54|705.94|705.64|705.64|705.34|26
1619810400000|2021-04-30 19:20:00|705.94|705.64|706.64|706.34|706.74|706.44|705.94|705.64|50
1619810700000|2021-04-30 19:25:00|706.74|706.44|706.84|706.54|706.94|706.64|706.74|706.44|16
1619811000000|2021-04-30 19:30:00|706.94|706.64|706.64|706.34|706.94|706.64|706.34|706.04|22
1619811300000|2021-04-30 19:35:00|706.74|706.44|706.74|706.44|706.94|706.64|706.64|706.34|16
1619811600000|2021-04-30 19:40:00|706.64|706.34|706.24|705.94|706.64|706.34|706.24|705.94|18
1619811900000|2021-04-30 19:45:00|706.14|705.84|706.54|706.24|706.64|706.34|705.84|705.54|92
1619812200000|2021-04-30 19:50:00|706.64|706.34|706.54|706.24|706.64|706.34|706.34|706.04|31
1619812500000|2021-04-30 19:55:00|706.64|706.34|707.44|707.14|707.44|707.14|706.64|706.34|106
1619812800000|2021-04-30 20:00:00|707.84|707.34|708.24|707.74|708.34|707.84|707.74|707.24|0
1619813100000|2021-04-30 20:05:00|708.14|707.64|708.24|707.74|708.24|707.74|708.14|707.64|0
1619813400000|2021-04-30 20:10:00|708.34|707.84|708.34|707.84|708.44|707.94|708.24|707.74|0
1619813700000|2021-04-30 20:15:00|708.24|707.74|708.24|707.74|708.34|707.84|708.24|707.74|0
1619814000000|2021-04-30 20:20:00|708.34|707.84|708.34|707.84|708.34|707.84|708.24|707.74|0
1619814600000|2021-04-30 20:30:00|708.24|707.74|708.34|707.84|708.34|707.84|708.14|707.64|0
1619814900000|2021-04-30 20:35:00|708.44|707.94|708.34|707.84|708.44|707.94|708.34|707.84|0
1619815200000|2021-04-30 20:40:00|708.44|707.94|708.44|707.94|708.54|708.04|708.24|707.74|0
1619815500000|2021-04-30 20:45:00|708.54|708.04|708.44|707.94|708.54|708.04|708.34|707.84|0
1619815800000|2021-04-30 20:50:00|708.34|707.84|708.34|707.84|708.44|707.94|708.34|707.84|0
1619816100000|2021-04-30 20:55:00|708.24|707.74|708.24|707.74|708.34|707.84|708.04|707.54|0
1619992800000|2021-05-02 22:00:00|709.04|708.54|708.94|708.44|709.14|708.64|708.94|708.44|0
1619993100000|2021-05-02 22:05:00|709.04|708.54|708.94|708.44|709.04|708.54|708.74|708.24|0
1619993400000|2021-05-02 22:10:00|708.84|708.34|708.74|708.24|708.94|708.44|708.64|708.14|0
1619993700000|2021-05-02 22:15:00|707.14|706.64|707.14|706.64|707.24|706.74|707.04|706.54|0
1619994000000|2021-05-02 22:20:00|707.24|706.74|707.24|706.74|707.34|706.84|707.14|706.64|0
1619994300000|2021-05-02 22:25:00|707.34|706.84|707.44|706.94|707.54|707.04|707.34|706.84|0
1619994600000|2021-05-02 22:30:00|709.24|708.74|709.24|708.74|709.24|708.74|709.14|708.64|0
1619994900000|2021-05-02 22:35:00|709.14|708.64|708.84|708.34|709.24|708.74|708.84|708.34|0
1619995200000|2021-05-02 22:40:00|708.94|708.44|708.84|708.34|709.04|708.54|708.84|708.34|0
1619995500000|2021-05-02 22:45:00|708.94|708.44|708.74|708.24|708.94|708.44|708.74|708.24|0
1619995800000|2021-05-02 22:50:00|708.84|708.34|708.74|708.24|708.84|708.34|708.64|708.14|0
1619996100000|2021-05-02 22:55:00|708.84|708.34|708.84|708.34|708.84|708.34|708.74|708.24|0
1619996400000|2021-05-02 23:00:00|708.94|708.44|708.84|708.34|708.94|708.44|708.84|708.34|0
1619996700000|2021-05-02 23:05:00|708.94|708.44|708.94|708.44|708.94|708.44|708.84|708.34|0
1619997000000|2021-05-02 23:10:00|709.04|708.54|708.94|708.44|709.04|708.54|708.94|708.44|0
1619997300000|2021-05-02 23:15:00|709.04|708.54|708.94|708.44|709.04|708.54|708.84|708.34|0
1619997600000|2021-05-02 23:20:00|709.04|708.54|708.94|708.44|709.04|708.54|708.94|708.44|0
1619997900000|2021-05-02 23:25:00|708.84|708.34|708.84|708.34|708.94|708.44|708.84|708.34|0
1619998200000|2021-05-02 23:30:00|708.94|708.44|709.04|708.54|709.04|708.54|708.84|708.34|0
1619998500000|2021-05-02 23:35:00|708.94|708.44|708.94|708.44|708.94|708.44|708.94|708.44|0
1619998800000|2021-05-02 23:40:00|709.04|708.54|709.04|708.54|709.04|708.54|708.94|708.44|0
1619999100000|2021-05-02 23:45:00|709.14|708.64|709.04|708.54|709.14|708.64|709.04|708.54|0
1619999400000|2021-05-02 23:50:00|709.14|708.64|709.04|708.54|709.14|708.64|709.04|708.54|0
1619999700000|2021-05-02 23:55:00|708.94|708.44|709.04|708.54|709.04|708.54|708.94|708.44|0
1620000000000|2021-05-03 00:00:00|708.94|708.44|709.04|708.54|709.14|708.64|708.94|708.44|0
1620000300000|2021-05-03 00:05:00|709.14|708.64|709.14|708.64|709.14|708.64|709.04|708.54|0
1620000600000|2021-05-03 00:10:00|709.04|708.54|709.54|709.04|709.54|709.04|709.04|708.54|0
1620000900000|2021-05-03 00:15:00|709.44|708.94|710.14|709.64|710.14|709.64|709.44|708.94|0
1620001200000|2021-05-03 00:20:00|710.24|709.74|710.04|709.54|710.24|709.74|710.04|709.54|0
1620001500000|2021-05-03 00:25:00|710.14|709.64|710.14|709.64|710.34|709.84|710.04|709.54|0
1620001800000|2021-05-03 00:30:00|710.24|709.74|710.44|709.94|710.54|710.04|710.24|709.74|0
1620002100000|2021-05-03 00:35:00|710.54|710.04|710.64|710.14|710.64|710.14|710.44|709.94|0
1620002400000|2021-05-03 00:40:00|710.54|710.04|710.84|710.34|710.84|710.34|710.44|709.94|0
1620002700000|2021-05-03 00:45:00|710.74|710.24|710.84|710.34|710.84|710.34|710.64|710.14|0
1620003000000|2021-05-03 00:50:00|710.74|710.24|710.84|710.34|710.84|710.34|710.64|710.14|0
1620003600000|2021-05-03 01:00:00|710.74|710.24|710.64|710.14|710.84|710.34|710.64|710.14|0
1620003900000|2021-05-03 01:05:00|710.54|710.04|710.44|709.94|710.54|710.04|710.44|709.94|0
1620004200000|2021-05-03 01:10:00|710.54|710.04|710.54|710.04|710.64|710.14|710.44|709.94|0
1620004500000|2021-05-03 01:15:00|710.64|710.14|710.64|710.14|710.84|710.34|710.54|710.04|0
1620004800000|2021-05-03 01:20:00|710.74|710.24|710.64|710.14|710.84|710.34|710.44|709.94|0
1620005100000|2021-05-03 01:25:00|710.54|710.04|710.34|709.84|710.64|710.14|710.34|709.84|0
1620005400000|2021-05-03 01:30:00|710.24|709.74|709.84|709.34|710.24|709.74|709.84|709.34|0
1620005700000|2021-05-03 01:35:00|709.74|709.24|710.04|709.54|710.04|709.54|709.74|709.24|0
1620006000000|2021-05-03 01:40:00|709.94|709.44|709.74|709.24|709.94|709.44|709.74|709.24|0
1620006300000|2021-05-03 01:45:00|709.54|709.04|709.44|708.94|709.54|709.04|709.24|708.74|0
1620006600000|2021-05-03 01:50:00|709.34|708.84|709.44|708.94|709.44|708.94|709.24|708.74|0
1620006900000|2021-05-03 01:55:00|709.34|708.84|709.24|708.74|709.44|708.94|709.24|708.74|0
1620007200000|2021-05-03 02:00:00|709.04|708.54|709.04|708.54|709.24|708.74|708.94|708.44|0
1620007500000|2021-05-03 02:05:00|708.94|708.44|708.94|708.44|708.94|708.44|708.74|708.24|0
1620007800000|2021-05-03 02:10:00|708.84|708.34|708.94|708.44|708.94|708.44|708.74|708.24|0
1620008100000|2021-05-03 02:15:00|708.84|708.34|708.94|708.44|708.94|708.44|708.74|708.24|0
1620008400000|2021-05-03 02:20:00|709.04|708.54|709.24|708.74|709.24|708.74|709.04|708.54|0
1620008700000|2021-05-03 02:25:00|709.04|708.54|709.24|708.74|709.24|708.74|709.04|708.54|0
1620009000000|2021-05-03 02:30:00|709.34|708.84|709.24|708.74|709.34|708.84|709.24|708.74|0
1620009600000|2021-05-03 02:40:00|709.14|708.64|709.04|708.54|709.14|708.64|709.04|708.54|0
1620010200000|2021-05-03 02:50:00|708.94|708.44|708.94|708.44|709.04|708.54|708.94|708.44|0
1620010500000|2021-05-03 02:55:00|709.04|708.54|709.04|708.54|709.04|708.54|708.94|708.44|0
1620010800000|2021-05-03 03:00:00|709.14|708.64|709.54|709.04|709.54|709.04|709.04|708.54|0
1620011100000|2021-05-03 03:05:00|709.44|708.94|709.34|708.84|709.44|708.94|709.34|708.84|0
1620011400000|2021-05-03 03:10:00|709.44|708.94|709.54|709.04|709.54|709.04|709.34|708.84|0
1620011700000|2021-05-03 03:15:00|709.44|708.94|709.34|708.84|709.54|709.04|709.34|708.84|0
1620012000000|2021-05-03 03:20:00|709.44|708.94|709.24|708.74|709.54|709.04|709.24|708.74|0
1620012300000|2021-05-03 03:25:00|709.34|708.84|709.34|708.84|709.34|708.84|709.34|708.84|0
1620012600000|2021-05-03 03:30:00|709.24|708.74|709.34|708.84|709.34|708.84|709.24|708.74|0
1620012900000|2021-05-03 03:35:00|709.24|708.74|709.24|708.74|709.34|708.84|709.24|708.74|0
1620013200000|2021-05-03 03:40:00|709.34|708.84|709.34|708.84|709.34|708.84|709.34|708.84|0
1620013500000|2021-05-03 03:45:00|709.24|708.74|709.34|708.84|709.34|708.84|709.24|708.74|0
1620013800000|2021-05-03 03:50:00|709.44|708.94|709.54|709.04|709.54|709.04|709.34|708.84|0
1620014100000|2021-05-03 03:55:00|709.44|708.94|709.44|708.94|709.54|709.04|709.34|708.84|0
1620014400000|2021-05-03 04:00:00|709.54|709.04|709.34|708.84|709.54|709.04|709.34|708.84|0
1620014700000|2021-05-03 04:05:00|709.24|708.74|709.34|708.84|709.34|708.84|709.24|708.74|0
1620015000000|2021-05-03 04:10:00|709.24|708.74|709.04|708.54|709.24|708.74|709.04|708.54|0
1620015900000|2021-05-03 04:25:00|708.94|708.44|709.04|708.54|709.04|708.54|708.94|708.44|0
1620016200000|2021-05-03 04:30:00|708.94|708.44|708.94|708.44|708.94|708.44|708.94|708.44|0
1620016800000|2021-05-03 04:40:00|709.04|708.54|709.04|708.54|709.04|708.54|709.04|708.54|0
1620017400000|2021-05-03 04:50:00|709.14|708.64|709.34|708.84|709.34|708.84|709.14|708.64|0
1620017700000|2021-05-03 04:55:00|709.44|708.94|709.54|709.04|709.54|709.04|709.44|708.94|0
1620018000000|2021-05-03 05:00:00|709.44|708.94|709.34|708.84|709.54|709.04|709.34|708.84|0
1620018300000|2021-05-03 05:05:00|709.24|708.74|709.34|708.84|709.34|708.84|709.24|708.74|0
1620018600000|2021-05-03 05:10:00|709.24|708.74|709.34|708.84|709.34|708.84|709.24|708.74|0
1620019200000|2021-05-03 05:20:00|709.44|708.94|709.44|708.94|709.54|709.04|709.34|708.84|0
1620019500000|2021-05-03 05:25:00|709.54|709.04|709.44|708.94|709.54|709.04|709.34|708.84|0
1620019800000|2021-05-03 05:30:00|709.54|709.04|709.14|708.64|709.54|709.04|709.14|708.64|0
1620020100000|2021-05-03 05:35:00|709.04|708.54|709.04|708.54|709.04|708.54|709.04|708.54|0
1620020400000|2021-05-03 05:40:00|709.14|708.64|709.04|708.54|709.14|708.64|709.04|708.54|0
1620020700000|2021-05-03 05:45:00|709.14|708.64|709.14|708.64|709.14|708.64|709.14|708.64|0
1620021000000|2021-05-03 05:50:00|709.04|708.54|709.04|708.54|709.04|708.54|709.04|708.54|0
1620021300000|2021-05-03 05:55:00|708.94|708.44|708.84|708.34|708.94|708.44|708.84|708.34|0
1620021600000|2021-05-03 06:00:00|708.94|708.44|708.54|708.24|709.84|709.54|708.44|708.14|87
1620021900000|2021-05-03 06:05:00|708.64|708.34|708.84|708.54|709.04|708.74|708.64|708.34|26
1620022200000|2021-05-03 06:10:00|708.94|708.64|708.74|708.44|708.94|708.64|708.74|708.44|13
1620022500000|2021-05-03 06:15:00|708.64|708.34|708.34|708.04|708.74|708.44|708.24|707.94|50
1620022800000|2021-05-03 06:20:00|708.44|708.14|708.64|708.34|708.64|708.34|708.44|708.14|31
1620023100000|2021-05-03 06:25:00|708.74|708.44|708.94|708.64|708.94|708.64|708.74|708.44|34
1620023400000|2021-05-03 06:30:00|708.84|708.54|709.04|708.74|709.04|708.74|708.74|708.44|48
1620023700000|2021-05-03 06:35:00|708.94|708.64|708.64|708.34|709.04|708.74|708.64|708.34|25
1620024000000|2021-05-03 06:40:00|708.74|708.44|709.24|708.94|709.24|708.94|708.74|708.44|28
1620024300000|2021-05-03 06:45:00|709.34|709.04|709.34|709.04|709.44|709.14|709.24|708.94|55
1620024600000|2021-05-03 06:50:00|709.44|709.14|709.54|709.24|709.54|709.24|709.34|709.04|24
1620024900000|2021-05-03 06:55:00|709.64|709.34|710.14|709.84|710.14|709.84|709.44|709.14|112
1620025200000|2021-05-03 07:00:00|710.04|709.94|709.84|709.74|710.14|710.04|709.24|709.14|375
1620025500000|2021-05-03 07:05:00|709.74|709.64|710.24|710.14|710.44|710.34|709.04|708.94|262
1620025800000|2021-05-03 07:10:00|710.34|710.24|709.74|709.64|710.34|710.24|709.54|709.44|229
1620026100000|2021-05-03 07:15:00|709.84|709.74|710.34|710.24|710.74|710.64|709.64|709.54|214
1620026400000|2021-05-03 07:20:00|710.44|710.34|711.94|711.84|711.94|711.84|710.24|710.14|284
1620026700000|2021-05-03 07:25:00|712.04|711.94|712.14|712.04|712.44|712.34|711.54|711.44|377
1620027000000|2021-05-03 07:30:00|712.24|712.14|712.14|712.04|712.84|712.74|711.94|711.84|307
1620027300000|2021-05-03 07:35:00|712.24|712.14|712.44|712.34|712.74|712.64|712.24|712.14|144
1620027600000|2021-05-03 07:40:00|712.42|712.32|712.52|712.42|712.82|712.72|712.42|712.32|141
1620027900000|2021-05-03 07:45:00|712.62|712.52|712.82|712.72|713.12|713.02|712.62|712.52|167
1620028200000|2021-05-03 07:50:00|712.72|712.62|712.62|712.52|712.82|712.72|712.42|712.32|150
1620028500000|2021-05-03 07:55:00|712.52|712.42|712.12|712.02|712.62|712.52|712.12|712.02|98
1620028800000|2021-05-03 08:00:00|712.22|712.12|711.72|711.62|712.32|712.22|711.62|711.52|84
1620029100000|2021-05-03 08:05:00|711.82|711.72|712.02|711.92|712.22|712.12|711.72|711.62|63
1620029400000|2021-05-03 08:10:00|711.92|711.82|711.92|711.82|712.22|712.12|711.62|711.52|79
1620029700000|2021-05-03 08:15:00|712.02|711.92|712.02|711.92|712.12|712.02|711.82|711.72|52
1620030000000|2021-05-03 08:20:00|711.92|711.82|711.82|711.72|712.12|712.02|711.72|711.62|69
1620030300000|2021-05-03 08:25:00|711.72|711.62|711.42|711.32|711.72|711.62|711.42|711.32|131
1620030600000|2021-05-03 08:30:00|711.32|711.22|711.22|711.12|711.52|711.42|711.22|711.12|100
1620030900000|2021-05-03 08:35:00|711.12|711.02|710.82|710.72|711.12|711.02|710.72|710.62|91
1620031200000|2021-05-03 08:40:00|710.72|710.62|710.32|710.22|710.72|710.62|710.22|710.12|138
1620031500000|2021-05-03 08:45:00|710.42|710.32|710.72|710.62|710.92|710.82|710.32|710.22|104
1620031800000|2021-05-03 08:50:00|710.82|710.72|710.62|710.52|710.82|710.72|710.42|710.32|88
1620032100000|2021-05-03 08:55:00|710.52|710.42|710.22|710.12|710.62|710.52|710.12|710.02|68
1620032400000|2021-05-03 09:00:00|710.12|710.02|709.72|709.62|710.22|710.12|709.72|709.62|94
1620032700000|2021-05-03 09:05:00|709.62|709.52|709.12|709.02|709.72|709.62|708.72|708.62|285
1620033000000|2021-05-03 09:10:00|709.02|708.92|708.82|708.72|709.32|709.22|708.82|708.72|129
1620033300000|2021-05-03 09:15:00|708.92|708.82|709.02|708.92|709.32|709.22|708.52|708.42|145
1620033600000|2021-05-03 09:20:00|709.12|709.02|708.62|708.52|709.12|709.02|708.42|708.32|119
1620033900000|2021-05-03 09:25:00|708.52|708.42|707.52|707.42|708.62|708.52|707.42|707.32|124
1620034200000|2021-05-03 09:30:00|707.42|707.32|706.42|706.32|707.42|707.32|706.22|706.12|255
1620034500000|2021-05-03 09:35:00|706.32|706.22|706.62|706.52|706.92|706.82|706.22|706.12|148
1620034800000|2021-05-03 09:40:00|706.52|706.42|706.22|706.12|706.52|706.42|706.22|706.12|75
1620035100000|2021-05-03 09:45:00|706.32|706.22|706.72|706.62|706.82|706.72|705.82|705.72|215
1620035400000|2021-05-03 09:50:00|706.62|706.52|707.02|706.92|707.02|706.92|706.42|706.32|107
1620035700000|2021-05-03 09:55:00|707.12|707.02|707.82|707.72|707.82|707.72|707.12|707.02|133
1620036000000|2021-05-03 10:00:00|707.72|707.62|707.92|707.82|707.92|707.82|707.42|707.32|94
1620036300000|2021-05-03 10:05:00|707.82|707.72|707.82|707.72|708.12|708.02|707.72|707.62|65
1620036600000|2021-05-03 10:10:00|707.72|707.62|708.32|708.22|708.32|708.22|707.72|707.62|97
1620036900000|2021-05-03 10:15:00|708.22|708.12|708.92|708.82|709.02|708.92|708.22|708.12|76
1620037200000|2021-05-03 10:20:00|709.02|708.92|709.42|709.32|709.52|709.42|709.02|708.92|173
1620037500000|2021-05-03 10:25:00|709.32|709.22|709.52|709.42|709.52|709.42|709.32|709.22|81
1620037800000|2021-05-03 10:30:00|709.42|709.32|710.02|709.92|710.22|710.12|709.42|709.32|201
1620038100000|2021-05-03 10:35:00|709.92|709.82|710.62|710.52|710.72|710.62|709.92|709.82|129
1620038400000|2021-05-03 10:40:00|710.72|710.62|711.22|711.12|711.32|711.22|710.62|710.52|156
1620038700000|2021-05-03 10:45:00|711.32|711.22|711.32|711.22|711.52|711.42|711.12|711.02|229
1620039000000|2021-05-03 10:50:00|711.42|711.32|711.62|711.52|711.62|711.52|711.32|711.22|90
1620039300000|2021-05-03 10:55:00|711.52|711.42|711.12|711.02|711.72|711.62|711.12|711.02|144
1620039600000|2021-05-03 11:00:00|711.22|711.12|711.22|711.12|711.52|711.42|711.12|711.02|123
1620039900000|2021-05-03 11:05:00|711.32|711.22|711.22|711.12|711.32|711.22|710.92|710.82|74
1620040200000|2021-05-03 11:10:00|711.32|711.22|711.12|711.02|711.32|711.22|711.12|711.02|32
1620040500000|2021-05-03 11:15:00|711.22|711.12|711.62|711.52|711.62|711.52|711.12|711.02|49
1620040800000|2021-05-03 11:20:00|711.52|711.42|711.72|711.62|711.72|711.62|711.42|711.32|72
1620041100000|2021-05-03 11:25:00|711.82|711.72|712.32|712.22|712.82|712.72|711.72|711.62|184
1620041400000|2021-05-03 11:30:00|712.22|712.12|712.32|712.22|712.62|712.52|712.22|712.12|121
1620041700000|2021-05-03 11:35:00|712.42|712.32|712.12|712.02|712.42|712.32|712.12|712.02|73
1620042000000|2021-05-03 11:40:00|712.16|712.06|711.76|711.66|712.16|712.06|711.66|711.56|54
1620042300000|2021-05-03 11:45:00|711.86|711.76|712.16|712.06|712.16|712.06|711.76|711.66|36
1620042600000|2021-05-03 11:50:00|712.06|711.96|712.66|712.56|712.76|712.66|712.06|711.96|117
1620042900000|2021-05-03 11:55:00|712.56|712.46|712.36|712.26|712.76|712.66|712.36|712.26|75
1620043200000|2021-05-03 12:00:00|712.46|712.36|712.06|711.96|712.56|712.46|711.86|711.76|82
1620043500000|2021-05-03 12:05:00|712.16|712.06|711.96|711.86|712.26|712.16|711.96|711.86|96
1620043800000|2021-05-03 12:10:00|711.86|711.76|711.86|711.76|711.96|711.86|711.66|711.56|40
1620044100000|2021-05-03 12:15:00|711.96|711.86|711.96|711.86|711.96|711.86|711.76|711.66|43
1620044400000|2021-05-03 12:20:00|712.06|711.96|712.16|712.06|712.26|712.16|711.96|711.86|53
1620044700000|2021-05-03 12:25:00|712.06|711.96|711.96|711.86|712.16|712.06|711.86|711.76|87
1620045000000|2021-05-03 12:30:00|712.06|711.96|711.66|711.56|712.06|711.96|711.66|711.56|52
1620045300000|2021-05-03 12:35:00|711.56|711.46|711.36|711.26|711.66|711.56|711.16|711.06|104
1620045600000|2021-05-03 12:40:00|711.26|711.16|711.66|711.56|711.76|711.66|711.16|711.06|68
1620045900000|2021-05-03 12:45:00|711.56|711.46|711.66|711.56|711.66|711.56|711.46|711.36|31
1620046200000|2021-05-03 12:50:00|711.56|711.46|711.76|711.66|712.06|711.96|711.56|711.46|66
1620046500000|2021-05-03 12:55:00|711.66|711.56|711.36|711.26|711.76|711.66|711.26|711.16|49
1620046800000|2021-05-03 13:00:00|711.46|711.36|711.66|711.56|711.76|711.66|711.26|711.16|89
1620047100000|2021-05-03 13:05:00|711.56|711.46|711.26|711.16|711.66|711.56|711.26|711.16|100
1620047400000|2021-05-03 13:10:00|711.36|711.26|711.66|711.56|711.66|711.56|711.36|711.26|45
1620047700000|2021-05-03 13:15:00|711.76|711.66|711.86|711.76|711.86|711.76|711.66|711.56|81
1620048000000|2021-05-03 13:20:00|711.76|711.66|711.66|711.56|711.86|711.76|711.66|711.56|49
1620048300000|2021-05-03 13:25:00|711.56|711.46|711.96|711.86|711.96|711.86|711.56|711.46|61
1620048600000|2021-05-03 13:30:00|711.86|711.76|711.76|711.66|712.16|712.06|711.16|711.06|282
1620048900000|2021-05-03 13:35:00|711.66|711.56|711.16|711.06|711.86|711.76|711.06|710.96|161
1620049200000|2021-05-03 13:40:00|711.26|711.16|711.36|711.26|711.76|711.66|711.26|711.16|111
1620049500000|2021-05-03 13:45:00|711.46|711.36|711.56|711.46|711.66|711.56|710.76|710.66|148
1620049800000|2021-05-03 13:50:00|711.46|711.36|711.76|711.66|711.96|711.86|711.16|711.06|121
1620050100000|2021-05-03 13:55:00|711.66|711.56|711.46|711.36|712.16|712.06|711.36|711.26|124
1620050400000|2021-05-03 14:00:00|711.06|710.96|711.26|711.16|711.56|711.46|710.76|710.66|271
1620050700000|2021-05-03 14:05:00|711.36|711.26|711.86|711.76|712.26|712.16|711.06|710.96|156
1620051000000|2021-05-03 14:10:00|711.85|711.75|711.75|711.65|712.05|711.95|711.75|711.65|133
1620051300000|2021-05-03 14:15:00|711.65|711.55|711.85|711.75|712.15|712.05|711.65|711.55|118
1620051600000|2021-05-03 14:20:00|711.95|711.85|711.35|711.25|711.95|711.85|711.35|711.25|142
1620051900000|2021-05-03 14:25:00|711.25|711.15|711.25|711.15|711.75|711.65|711.15|711.05|133
1620052200000|2021-05-03 14:30:00|711.35|711.25|712.05|711.95|712.25|712.15|711.25|711.15|103
1620052500000|2021-05-03 14:35:00|712.15|712.05|711.85|711.75|712.75|712.65|711.85|711.75|177
1620052800000|2021-05-03 14:40:00|711.95|711.85|712.15|712.05|712.45|712.35|711.85|711.75|120
1620053100000|2021-05-03 14:45:00|712.05|711.95|712.35|712.25|712.45|712.35|712.05|711.95|92
1620053400000|2021-05-03 14:50:00|712.25|712.15|711.85|711.75|712.45|712.35|711.35|711.25|140
1620053700000|2021-05-03 14:55:00|711.95|711.85|711.75|711.65|711.95|711.85|711.55|711.45|79
1620054000000|2021-05-03 15:00:00|711.65|711.55|711.55|711.45|711.95|711.85|711.45|711.35|151
1620054300000|2021-05-03 15:05:00|711.65|711.55|711.95|711.85|711.95|711.85|711.45|711.35|86
1620054600000|2021-05-03 15:10:00|711.85|711.75|711.35|711.25|711.95|711.85|710.95|710.85|155
1620054900000|2021-05-03 15:15:00|711.25|711.15|711.55|711.45|711.65|711.55|711.25|711.15|57
1620055200000|2021-05-03 15:20:00|711.65|711.55|711.75|711.65|711.85|711.75|711.45|711.35|178
1620055500000|2021-05-03 15:25:00|711.85|711.75|711.25|711.15|711.85|711.75|711.15|711.05|257
1620055800000|2021-05-03 15:30:00|711.24|710.94|711.84|711.54|712.04|711.74|711.24|710.94|508
1620056100000|2021-05-03 15:35:00|711.94|711.64|712.34|712.04|712.54|712.24|711.94|711.64|295
1620056400000|2021-05-03 15:40:00|712.24|711.94|712.24|711.94|712.34|712.04|712.04|711.74|100
1620056700000|2021-05-03 15:45:00|712.34|712.04|712.04|711.74|712.34|712.04|712.04|711.74|30
1620057000000|2021-05-03 15:50:00|711.94|711.64|711.64|711.34|712.04|711.74|711.54|711.24|41
1620057300000|2021-05-03 15:55:00|711.54|711.24|711.94|711.64|712.04|711.74|711.54|711.24|32
1620057600000|2021-05-03 16:00:00|711.84|711.54|711.94|711.64|712.04|711.74|711.74|711.44|13
1620057900000|2021-05-03 16:05:00|711.84|711.54|711.94|711.64|712.04|711.74|711.84|711.54|10
1620058200000|2021-05-03 16:10:00|711.84|711.54|712.14|711.84|712.14|711.84|711.84|711.54|22
1620058500000|2021-05-03 16:15:00|712.04|711.74|712.54|712.24|712.64|712.34|712.04|711.74|48
1620058800000|2021-05-03 16:20:00|712.44|712.14|712.54|712.24|712.64|712.34|712.34|712.04|28
1620059100000|2021-05-03 16:25:00|712.44|712.14|712.34|712.04|712.54|712.24|712.34|712.04|42
1620059400000|2021-05-03 16:30:00|712.24|711.94|712.34|712.04|712.44|712.14|711.94|711.64|27
1620059700000|2021-05-03 16:35:00|712.24|711.94|712.24|711.94|712.34|712.04|712.04|711.74|11
1620060000000|2021-05-03 16:40:00|712.34|712.04|712.14|711.84|712.34|712.04|712.14|711.84|9
1620060300000|2021-05-03 16:45:00|712.24|711.94|712.24|711.94|712.34|712.04|712.14|711.84|13
1620060600000|2021-05-03 16:50:00|712.14|711.84|712.44|712.14|712.44|712.14|712.14|711.84|14
1620060900000|2021-05-03 16:55:00|712.54|712.24|712.44|712.14|712.54|712.24|712.34|712.04|10
1620061200000|2021-05-03 17:00:00|712.54|712.24|712.64|712.34|712.64|712.34|712.54|712.24|18
1620061500000|2021-05-03 17:05:00|712.74|712.44|712.74|712.44|712.74|712.44|712.54|712.24|33
1620061800000|2021-05-03 17:10:00|712.64|712.34|712.74|712.44|712.84|712.54|712.64|712.34|42
1620062100000|2021-05-03 17:15:00|712.64|712.34|712.94|712.64|713.04|712.74|712.64|712.34|13
1620062400000|2021-05-03 17:20:00|713.04|712.74|712.54|712.24|713.04|712.74|712.54|712.24|4
1620062700000|2021-05-03 17:25:00|712.44|712.14|712.44|712.14|712.64|712.34|712.44|712.14|7
1620063000000|2021-05-03 17:30:00|712.34|712.04|712.54|712.24|712.54|712.24|712.34|712.04|7
1620063300000|2021-05-03 17:35:00|712.44|712.14|712.34|712.04|712.54|712.24|712.34|712.04|8
1620063600000|2021-05-03 17:40:00|712.44|712.14|712.44|712.14|712.64|712.34|712.44|712.14|9
1620063900000|2021-05-03 17:45:00|712.54|712.24|712.44|712.14|712.54|712.24|712.44|712.14|3
1620064200000|2021-05-03 17:50:00|712.54|712.24|712.54|712.24|712.54|712.24|712.44|712.14|4
1620064500000|2021-05-03 17:55:00|712.64|712.34|712.64|712.34|712.64|712.34|712.44|712.14|3
1620064800000|2021-05-03 18:00:00|712.74|712.44|712.74|712.44|712.84|712.54|712.64|712.34|6
1620065100000|2021-05-03 18:05:00|712.84|712.54|712.84|712.54|712.84|712.54|712.74|712.44|18
1620065400000|2021-05-03 18:10:00|712.74|712.44|712.94|712.64|712.94|712.64|712.74|712.44|7
1620065700000|2021-05-03 18:15:00|712.84|712.54|713.04|712.74|713.04|712.74|712.84|712.54|16
1620066000000|2021-05-03 18:20:00|713.14|712.84|712.94|712.64|713.14|712.84|712.94|712.64|28
1620066300000|2021-05-03 18:25:00|713.04|712.74|713.14|712.84|713.14|712.84|712.94|712.64|9
1620066600000|2021-05-03 18:30:00|713.24|712.94|713.24|712.94|713.44|713.14|713.24|712.94|15
1620066900000|2021-05-03 18:35:00|713.14|712.84|713.14|712.84|713.24|712.94|713.14|712.84|3
1620067200000|2021-05-03 18:40:00|713.24|712.94|713.44|713.14|713.44|713.14|713.14|712.84|12
1620067500000|2021-05-03 18:45:00|713.54|713.24|713.44|713.14|713.54|713.24|713.34|713.04|16
1620067800000|2021-05-03 18:50:00|713.54|713.24|713.84|713.54|713.84|713.54|713.54|713.24|49
1620068100000|2021-05-03 18:55:00|713.74|713.44|713.84|713.54|713.84|713.54|713.74|713.44|5
1620068400000|2021-05-03 19:00:00|713.74|713.44|713.54|713.24|713.74|713.44|713.54|713.24|9
1620068700000|2021-05-03 19:05:00|713.64|713.34|713.64|713.34|713.74|713.44|713.44|713.14|17
1620069000000|2021-05-03 19:10:00|713.74|713.44|713.54|713.24|713.74|713.44|713.54|713.24|6
1620069300000|2021-05-03 19:15:00|713.44|713.14|713.34|713.04|713.54|713.24|713.24|712.94|19
1620069600000|2021-05-03 19:20:00|713.44|713.14|713.34|713.04|713.44|713.14|713.24|712.94|8
1620069900000|2021-05-03 19:25:00|713.44|713.14|713.44|713.14|713.44|713.14|713.44|713.14|18
1620070200000|2021-05-03 19:30:00|713.54|713.24|713.44|713.14|713.54|713.24|713.24|712.94|19
1620070500000|2021-05-03 19:35:00|713.54|713.24|713.34|713.04|713.54|713.24|713.24|712.94|3
1620070800000|2021-05-03 19:40:00|713.24|712.94|713.34|713.04|713.44|713.14|713.24|712.94|1
1620071100000|2021-05-03 19:45:00|713.44|713.14|713.34|713.04|713.44|713.14|713.34|713.04|8
1620071400000|2021-05-03 19:50:00|713.24|712.94|713.14|712.84|713.24|712.94|712.94|712.64|44
1620071700000|2021-05-03 19:55:00|713.24|712.94|713.64|713.34|713.74|713.44|713.04|712.74|61
1620072000000|2021-05-03 20:00:00|713.54|713.14|713.54|713.04|713.64|713.14|713.34|712.84|0
1620072300000|2021-05-03 20:05:00|713.44|712.94|713.34|712.84|713.44|712.94|713.34|712.84|0
1620072600000|2021-05-03 20:10:00|713.24|712.74|713.04|712.54|713.24|712.74|712.94|712.44|0
1620073500000|2021-05-03 20:25:00|712.94|712.44|713.04|712.54|713.04|712.54|712.94|712.44|0
1620073800000|2021-05-03 20:30:00|712.94|712.44|713.04|712.54|713.14|712.64|712.94|712.44|0
1620074100000|2021-05-03 20:35:00|713.14|712.64|713.04|712.54|713.14|712.64|713.04|712.54|0
1620074400000|2021-05-03 20:40:00|713.14|712.64|713.14|712.64|713.14|712.64|713.04|712.54|0
1620074700000|2021-05-03 20:45:00|713.24|712.74|713.24|712.74|713.24|712.74|713.14|712.64|0
1620075000000|2021-05-03 20:50:00|713.14|712.64|713.14|712.64|713.24|712.74|713.14|712.64|0
1620075300000|2021-05-03 20:55:00|713.24|712.74|713.14|712.64|713.24|712.74|713.04|712.54|0
1620075600000|2021-05-03 21:00:00|713.04|712.54|713.04|712.54|713.04|712.54|713.04|712.54|0
1620075900000|2021-05-03 21:05:00|713.14|712.64|713.04|712.54|713.14|712.64|712.94|712.44|0
1620076200000|2021-05-03 21:10:00|713.14|712.64|713.04|712.54|713.14|712.64|713.04|712.54|0
1620076500000|2021-05-03 21:15:00|713.14|712.64|713.04|712.54|713.14|712.64|713.04|712.54|0
1620076800000|2021-05-03 21:20:00|713.14|712.64|713.04|712.54|713.14|712.64|713.04|712.54|0
1620077100000|2021-05-03 21:25:00|713.14|712.64|713.04|712.54|713.14|712.64|713.04|712.54|0
1620079200000|2021-05-03 22:00:00|713.24|712.74|713.14|712.64|713.34|712.84|713.04|712.54|0
1620079500000|2021-05-03 22:05:00|713.24|712.74|713.14|712.64|713.24|712.74|713.14|712.64|0
1620079800000|2021-05-03 22:10:00|713.04|712.54|713.14|712.64|713.14|712.64|713.04|712.54|0
1620080100000|2021-05-03 22:15:00|713.04|712.54|713.14|712.64|713.14|712.64|713.04|712.54|0
1620080700000|2021-05-03 22:25:00|713.04|712.54|713.14|712.64|713.14|712.64|713.04|712.54|0
1620081000000|2021-05-03 22:30:00|713.24|712.74|713.14|712.64|713.24|712.74|713.14|712.64|0
1620081300000|2021-05-03 22:35:00|713.04|712.54|713.04|712.54|713.04|712.54|713.04|712.54|0
1620081600000|2021-05-03 22:40:00|713.14|712.64|713.14|712.64|713.14|712.64|713.04|712.54|0
1620082200000|2021-05-03 22:50:00|713.24|712.74|713.14|712.64|713.24|712.74|713.14|712.64|0
1620083100000|2021-05-03 23:05:00|713.04|712.54|712.94|712.44|713.04|712.54|712.84|712.34|0
1620083700000|2021-05-03 23:15:00|712.84|712.34|712.84|712.34|712.94|712.44|712.64|712.14|0
1620084000000|2021-05-03 23:20:00|712.74|712.24|712.54|712.04|712.74|712.24|712.44|711.94|0
1620084300000|2021-05-03 23:25:00|712.64|712.14|712.64|712.14|712.64|712.14|712.44|711.94|0
1620084600000|2021-05-03 23:30:00|712.54|712.04|712.64|712.14|712.64|712.14|712.44|711.94|0
1620084900000|2021-05-03 23:35:00|712.74|712.24|712.74|712.24|712.74|712.24|712.64|712.14|0
1620085200000|2021-05-03 23:40:00|712.64|712.14|712.64|712.14|712.64|712.14|712.64|712.14|0
1620085800000|2021-05-03 23:50:00|712.54|712.04|712.54|712.04|712.64|712.14|712.54|712.04|0
1620086100000|2021-05-03 23:55:00|712.64|712.14|712.64|712.14|712.64|712.14|712.64|712.14|0
1620086400000|2021-05-04 00:00:00|712.54|712.04|712.74|712.24|712.84|712.34|712.54|712.04|0
1620086700000|2021-05-04 00:05:00|712.64|712.14|712.34|711.84|712.74|712.24|712.24|711.74|0
1620087000000|2021-05-04 00:10:00|712.44|711.94|712.54|712.04|712.64|712.14|712.34|711.84|0
1620087300000|2021-05-04 00:15:00|712.44|711.94|712.34|711.84|712.74|712.24|712.34|711.84|0
1620087600000|2021-05-04 00:20:00|712.44|711.94|712.14|711.64|712.44|711.94|712.14|711.64|0
1620087900000|2021-05-04 00:25:00|712.24|711.74|711.94|711.44|712.34|711.84|711.94|711.44|0
1620088200000|2021-05-04 00:30:00|712.04|711.54|711.94|711.44|712.14|711.64|711.94|711.44|0
1620088500000|2021-05-04 00:35:00|712.04|711.54|712.34|711.84|712.34|711.84|711.94|711.44|0
1620089100000|2021-05-04 00:45:00|712.24|711.74|712.34|711.84|712.34|711.84|712.14|711.64|0
1620089400000|2021-05-04 00:50:00|712.14|711.64|712.14|711.64|712.34|711.84|712.14|711.64|0
1620089700000|2021-05-04 00:55:00|712.24|711.74|712.14|711.64|712.34|711.84|712.14|711.64|0
1620090000000|2021-05-04 01:00:00|712.04|711.54|712.14|711.64|712.14|711.64|711.94|711.44|0
1620090300000|2021-05-04 01:05:00|712.04|711.54|712.04|711.54|712.04|711.54|712.04|711.54|0
1620090600000|2021-05-04 01:10:00|712.14|711.64|711.94|711.44|712.14|711.64|711.84|711.34|0
1620090900000|2021-05-04 01:15:00|711.84|711.34|711.84|711.34|711.94|711.44|711.84|711.34|0
1620091200000|2021-05-04 01:20:00|711.74|711.24|711.34|710.84|711.74|711.24|711.34|710.84|0
1620091500000|2021-05-04 01:25:00|711.24|710.74|711.44|710.94|711.44|710.94|711.14|710.64|0
1620091800000|2021-05-04 01:30:00|711.34|710.84|711.84|711.34|711.84|711.34|711.34|710.84|0
1620092100000|2021-05-04 01:35:00|711.74|711.24|711.54|711.04|711.74|711.24|711.54|711.04|0
1620092400000|2021-05-04 01:40:00|711.44|710.94|711.34|710.84|711.54|711.04|711.24|710.74|0
1620092700000|2021-05-04 01:45:00|711.24|710.74|711.44|710.94|711.54|711.04|711.14|710.64|0
1620093000000|2021-05-04 01:50:00|711.34|710.84|711.34|710.84|711.54|711.04|711.34|710.84|0
1620093300000|2021-05-04 01:55:00|711.24|710.74|711.34|710.84|711.34|710.84|711.14|710.64|0
1620093600000|2021-05-04 02:00:00|711.24|710.74|711.44|710.94|711.54|711.04|711.14|710.64|0
1620093900000|2021-05-04 02:05:00|711.34|710.84|711.34|710.84|711.54|711.04|711.34|710.84|0
1620094500000|2021-05-04 02:15:00|711.24|710.74|711.14|710.64|711.24|710.74|711.14|710.64|0
1620094800000|2021-05-04 02:20:00|711.24|710.74|711.14|710.64|711.34|710.84|711.04|710.54|0
1620095100000|2021-05-04 02:25:00|711.24|710.74|711.34|710.84|711.34|710.84|711.24|710.74|0
1620095400000|2021-05-04 02:30:00|711.24|710.74|711.34|710.84|711.34|710.84|711.14|710.64|0
1620095700000|2021-05-04 02:35:00|711.24|710.74|711.24|710.74|711.34|710.84|711.14|710.64|0
1620096000000|2021-05-04 02:40:00|711.14|710.64|711.14|710.64|711.34|710.84|711.04|710.54|0
1620096300000|2021-05-04 02:45:00|711.04|710.54|711.34|710.84|711.34|710.84|711.04|710.54|0
1620096900000|2021-05-04 02:55:00|711.54|711.04|711.54|711.04|711.54|711.04|711.54|711.04|0
1620097200000|2021-05-04 03:00:00|711.44|710.94|711.54|711.04|711.54|711.04|711.44|710.94|0
1620097800000|2021-05-04 03:10:00|711.44|710.94|711.34|710.84|711.54|711.04|711.34|710.84|0
1620098100000|2021-05-04 03:15:00|711.24|710.74|711.14|710.64|711.24|710.74|711.14|710.64|0
1620098400000|2021-05-04 03:20:00|711.04|710.54|711.14|710.64|711.14|710.64|711.04|710.54|0
1620098700000|2021-05-04 03:25:00|711.24|710.74|711.54|711.04|711.54|711.04|711.14|710.64|0
1620099000000|2021-05-04 03:30:00|711.44|710.94|711.54|711.04|711.54|711.04|711.44|710.94|0
1620099300000|2021-05-04 03:35:00|711.64|711.14|711.64|711.14|711.64|711.14|711.64|711.14|0
1620099600000|2021-05-04 03:40:00|711.84|711.34|711.84|711.34|711.84|711.34|711.84|711.34|0
1620099900000|2021-05-04 03:45:00|711.64|711.14|711.64|711.14|711.64|711.14|711.64|711.14|0
1620100200000|2021-05-04 03:50:00|711.74|711.24|711.64|711.14|711.84|711.34|711.64|711.14|0
1620101100000|2021-05-04 04:05:00|711.54|711.04|711.64|711.14|711.64|711.14|711.54|711.04|0
1620101400000|2021-05-04 04:10:00|711.74|711.24|711.64|711.14|711.84|711.34|711.64|711.14|0
1620101700000|2021-05-04 04:15:00|711.54|711.04|711.64|711.14|711.64|711.14|711.54|711.04|0
1620102300000|2021-05-04 04:25:00|711.54|711.04|711.54|711.04|711.64|711.14|711.54|711.04|0
1620102600000|2021-05-04 04:30:00|711.64|711.14|711.64|711.14|711.74|711.24|711.64|711.14|0
1620102900000|2021-05-04 04:35:00|711.54|711.04|711.54|711.04|711.54|711.04|711.54|711.04|0
1620103200000|2021-05-04 04:40:00|711.64|711.14|711.64|711.14|711.64|711.14|711.54|711.04|0
1620103500000|2021-05-04 04:45:00|711.54|711.04|711.64|711.14|711.64|711.14|711.54|711.04|0
1620103800000|2021-05-04 04:50:00|711.54|711.04|711.54|711.04|711.54|711.04|711.54|711.04|0
1620104100000|2021-05-04 04:55:00|711.64|711.14|711.64|711.14|711.64|711.14|711.54|711.04|0
1620104400000|2021-05-04 05:00:00|711.54|711.04|711.64|711.14|711.64|711.14|711.54|711.04|0
1620104700000|2021-05-04 05:05:00|711.74|711.24|711.64|711.14|711.84|711.34|711.64|711.14|0
1620105000000|2021-05-04 05:10:00|711.54|711.04|711.34|710.84|711.54|711.04|711.34|710.84|0
1620105300000|2021-05-04 05:15:00|711.54|711.04|711.54|711.04|711.54|711.04|711.34|710.84|0
1620105900000|2021-05-04 05:25:00|711.44|710.94|711.54|711.04|711.54|711.04|711.34|710.84|0
1620106200000|2021-05-04 05:30:00|711.64|711.14|711.34|710.84|711.64|711.14|711.34|710.84|0
1620106500000|2021-05-04 05:35:00|711.44|710.94|711.34|710.84|711.54|711.04|711.34|710.84|0
1620106800000|2021-05-04 05:40:00|711.44|710.94|711.84|711.34|711.84|711.34|711.44|710.94|0
1620107100000|2021-05-04 05:45:00|711.74|711.24|711.84|711.34|711.84|711.34|711.74|711.24|0
1620107400000|2021-05-04 05:50:00|711.94|711.44|712.14|711.64|712.14|711.64|711.94|711.44|0
1620107700000|2021-05-04 05:55:00|712.24|711.74|712.34|711.84|712.34|711.84|712.14|711.64|0
1620108000000|2021-05-04 06:00:00|712.24|711.74|712.34|712.04|712.64|712.34|712.04|711.74|79
1620108300000|2021-05-04 06:05:00|712.44|712.14|712.74|712.44|712.84|712.54|712.44|712.14|29
1620108600000|2021-05-04 06:10:00|712.64|712.34|712.54|712.24|712.74|712.44|712.54|712.24|30
1620108900000|2021-05-04 06:15:00|712.44|712.14|712.24|711.94|712.54|712.24|712.24|711.94|21
1620109200000|2021-05-04 06:20:00|712.34|712.04|712.04|711.74|712.34|712.04|711.94|711.64|44
1620109500000|2021-05-04 06:25:00|712.14|711.84|712.34|712.04|712.44|712.14|712.04|711.74|10
1620109800000|2021-05-04 06:30:00|712.24|711.94|712.04|711.74|712.34|712.04|712.04|711.74|27
1620110100000|2021-05-04 06:35:00|712.14|711.84|712.14|711.84|712.14|711.84|712.04|711.74|11
1620110400000|2021-05-04 06:40:00|712.04|711.74|712.04|711.74|712.14|711.84|711.84|711.54|19
1620110700000|2021-05-04 06:45:00|712.14|711.84|711.94|711.64|712.24|711.94|711.84|711.54|24
1620111000000|2021-05-04 06:50:00|711.84|711.54|711.94|711.64|712.14|711.84|711.84|711.54|9
1620111300000|2021-05-04 06:55:00|711.84|711.54|712.94|712.64|712.94|712.64|711.84|711.54|86
1620111600000|2021-05-04 07:00:00|712.84|712.74|712.14|712.04|714.24|714.14|712.14|712.04|762
1620111900000|2021-05-04 07:05:00|712.04|711.94|713.04|712.94|713.04|712.94|711.54|711.44|342
1620112200000|2021-05-04 07:10:00|712.94|712.84|713.74|713.64|713.94|713.84|712.54|712.44|339
1620112500000|2021-05-04 07:15:00|713.84|713.74|713.84|713.74|714.34|714.24|713.74|713.64|331
1620112800000|2021-05-04 07:20:00|713.74|713.64|713.14|713.04|713.94|713.84|712.84|712.74|195
1620113100000|2021-05-04 07:25:00|713.04|712.94|713.34|713.24|713.44|713.34|712.44|712.34|167
1620113400000|2021-05-04 07:30:00|713.24|713.14|712.44|712.34|713.24|713.14|712.44|712.34|192
1620113700000|2021-05-04 07:35:00|712.34|712.24|712.04|711.94|712.64|712.54|711.84|711.74|144
1620114000000|2021-05-04 07:40:00|711.94|711.84|711.74|711.64|711.94|711.84|711.24|711.14|168
1620114300000|2021-05-04 07:45:00|711.64|711.54|711.44|711.34|711.64|711.54|711.14|711.04|153
1620114600000|2021-05-04 07:50:00|711.34|711.24|711.94|711.84|712.04|711.94|711.14|711.04|194
1620114900000|2021-05-04 07:55:00|711.84|711.74|711.54|711.44|711.94|711.84|711.34|711.24|90
1620115200000|2021-05-04 08:00:00|711.64|711.54|711.24|711.14|711.64|711.54|711.04|710.94|136
1620115500000|2021-05-04 08:05:00|711.34|711.24|710.84|710.74|711.64|711.54|710.84|710.74|193
1620115800000|2021-05-04 08:10:00|710.74|710.64|710.14|710.04|710.94|710.84|710.04|709.94|180
1620116100000|2021-05-04 08:15:00|710.04|709.94|710.04|709.94|710.04|709.94|709.44|709.34|305
1620116400000|2021-05-04 08:20:00|709.94|709.84|710.84|710.74|710.94|710.84|709.84|709.74|168
1620116700000|2021-05-04 08:25:00|710.74|710.64|710.04|709.94|710.74|710.64|710.04|709.94|99
1620117000000|2021-05-04 08:30:00|709.94|709.84|709.34|709.24|710.14|710.04|709.34|709.24|179
1620117300000|2021-05-04 08:35:00|709.44|709.34|709.54|709.44|709.64|709.54|709.14|709.04|128
1620117600000|2021-05-04 08:40:00|709.44|709.34|709.64|709.54|709.64|709.54|709.34|709.24|114
1620117900000|2021-05-04 08:45:00|709.54|709.44|709.64|709.54|710.04|709.94|709.54|709.44|103
1620118200000|2021-05-04 08:50:00|709.74|709.64|709.84|709.74|710.04|709.94|709.64|709.54|129
1620118500000|2021-05-04 08:55:00|709.94|709.84|709.94|709.84|710.34|710.24|709.84|709.74|45
1620118800000|2021-05-04 09:00:00|709.84|709.74|709.54|709.44|709.94|709.84|709.34|709.24|82
1620119100000|2021-05-04 09:05:00|709.64|709.54|709.84|709.74|709.84|709.74|709.34|709.24|100
1620119400000|2021-05-04 09:10:00|709.74|709.64|709.94|709.84|710.24|710.14|709.64|709.54|87
1620119700000|2021-05-04 09:15:00|709.84|709.74|709.54|709.44|709.84|709.74|709.24|709.14|107
1620120000000|2021-05-04 09:20:00|709.64|709.54|709.84|709.74|709.84|709.74|709.24|709.14|117
1620120300000|2021-05-04 09:25:00|709.74|709.64|709.44|709.34|709.84|709.74|709.34|709.24|103
1620120600000|2021-05-04 09:30:00|709.34|709.24|709.64|709.54|709.94|709.84|709.34|709.24|97
1620120900000|2021-05-04 09:35:00|709.74|709.64|710.34|710.24|710.34|710.24|709.64|709.54|115
1620121200000|2021-05-04 09:40:00|710.44|710.34|710.44|710.34|710.74|710.64|710.14|710.04|106
1620121500000|2021-05-04 09:45:00|710.34|710.24|710.44|710.34|710.74|710.64|710.14|710.04|62
1620121800000|2021-05-04 09:50:00|710.54|710.44|710.44|710.34|710.64|710.54|710.44|710.34|67
1620122100000|2021-05-04 09:55:00|710.54|710.44|710.34|710.24|710.54|710.44|710.24|710.14|44
1620122400000|2021-05-04 10:00:00|710.24|710.14|710.84|710.74|710.84|710.74|710.24|710.14|93
1620122700000|2021-05-04 10:05:00|710.94|710.84|711.14|711.04|711.44|711.34|710.94|710.84|93
1620123000000|2021-05-04 10:10:00|711.24|711.14|711.24|711.14|711.34|711.24|711.04|710.94|27
1620123300000|2021-05-04 10:15:00|711.44|711.34|711.44|711.34|711.74|711.64|711.34|711.24|110
1620123600000|2021-05-04 10:20:00|711.54|711.44|711.44|711.34|711.74|711.64|711.24|711.14|71
1620123900000|2021-05-04 10:25:00|711.54|711.44|711.44|711.34|711.54|711.44|711.24|711.14|52
1620124200000|2021-05-04 10:30:00|711.54|711.44|711.44|711.34|711.54|711.44|711.14|711.04|66
1620124500000|2021-05-04 10:35:00|711.54|711.44|711.04|710.94|711.54|711.44|711.04|710.94|89
1620124800000|2021-05-04 10:40:00|710.94|710.84|710.34|710.24|711.04|710.94|710.34|710.24|66
1620125100000|2021-05-04 10:45:00|710.44|710.34|710.54|710.44|710.64|710.54|710.34|710.24|83
1620125400000|2021-05-04 10:50:00|710.64|710.54|710.84|710.74|711.14|711.04|710.54|710.44|45
1620125700000|2021-05-04 10:55:00|710.94|710.84|711.34|711.24|711.44|711.34|710.94|710.84|71
1620126000000|2021-05-04 11:00:00|711.44|711.34|711.64|711.54|711.74|711.64|711.24|711.14|68
1620126300000|2021-05-04 11:05:00|711.54|711.44|711.54|711.44|711.64|711.54|711.44|711.34|66
1620126600000|2021-05-04 11:10:00|711.64|711.54|711.54|711.44|711.64|711.54|711.44|711.34|54
1620126900000|2021-05-04 11:15:00|711.44|711.34|711.74|711.64|711.84|711.74|711.34|711.24|88
1620127200000|2021-05-04 11:20:00|711.84|711.74|711.34|711.24|711.84|711.74|711.24|711.14|87
1620127500000|2021-05-04 11:25:00|711.44|711.34|711.34|711.24|711.54|711.44|711.24|711.14|92
1620127800000|2021-05-04 11:30:00|711.24|711.14|710.74|710.64|711.44|711.34|710.64|710.54|73
1620128100000|2021-05-04 11:35:00|710.64|710.54|709.74|709.64|710.74|710.64|709.74|709.64|130
1620128400000|2021-05-04 11:40:00|709.82|709.72|707.82|707.72|709.82|709.72|706.82|706.72|942
1620128700000|2021-05-04 11:45:00|707.62|707.52|706.82|706.72|707.72|707.62|706.12|706.02|705
1620129000000|2021-05-04 11:50:00|706.72|706.62|707.32|707.22|707.72|707.62|706.22|706.12|387
1620129300000|2021-05-04 11:55:00|707.22|707.12|706.92|706.82|707.42|707.32|706.82|706.72|164
1620129600000|2021-05-04 12:00:00|707.02|706.92|706.52|706.42|707.12|707.02|706.42|706.32|155
1620129900000|2021-05-04 12:05:00|706.62|706.52|705.72|705.62|706.72|706.62|705.62|705.52|352
1620130200000|2021-05-04 12:10:00|705.82|705.72|704.82|704.72|705.82|705.72|704.42|704.32|474
1620130500000|2021-05-04 12:15:00|704.72|704.62|704.42|704.32|704.82|704.72|703.82|703.72|339
1620130800000|2021-05-04 12:20:00|704.32|704.22|703.52|703.42|704.42|704.32|703.22|703.12|259
1620131100000|2021-05-04 12:25:00|703.42|703.32|703.62|703.52|703.62|703.52|702.82|702.72|297
1620131400000|2021-05-04 12:30:00|703.52|703.42|704.82|704.72|704.82|704.72|703.32|703.22|417
1620131700000|2021-05-04 12:35:00|704.92|704.82|704.22|704.12|704.92|704.82|703.82|703.72|166
1620132000000|2021-05-04 12:40:00|704.12|704.02|703.12|703.02|704.22|704.12|703.02|702.92|168
1620132300000|2021-05-04 12:45:00|703.02|702.92|703.32|703.22|703.42|703.32|702.72|702.62|305
1620132600000|2021-05-04 12:50:00|703.42|703.32|703.02|702.92|703.42|703.32|703.02|702.92|179
1620132900000|2021-05-04 12:55:00|703.12|703.02|702.92|702.82|703.32|703.22|702.82|702.72|109
1620133200000|2021-05-04 13:00:00|702.82|702.72|702.42|702.32|703.12|703.02|702.32|702.22|215
1620133500000|2021-05-04 13:05:00|702.32|702.22|701.72|701.62|702.42|702.32|701.32|701.22|474
1620133800000|2021-05-04 13:10:00|701.82|701.72|702.22|702.12|702.22|702.12|701.52|701.42|350
1620134100000|2021-05-04 13:15:00|702.32|702.22|701.82|701.72|702.32|702.22|701.72|701.62|224
1620134400000|2021-05-04 13:20:00|701.72|701.62|701.52|701.42|701.92|701.82|701.32|701.22|198
1620134700000|2021-05-04 13:25:00|701.62|701.52|703.62|703.52|703.62|703.52|701.62|701.52|335
1620135000000|2021-05-04 13:30:00|703.72|703.62|705.22|705.12|705.42|705.32|703.62|703.52|1043
1620135300000|2021-05-04 13:35:00|705.12|705.02|705.02|704.92|706.02|705.92|704.92|704.82|470
1620135600000|2021-05-04 13:40:00|704.92|704.82|703.72|703.62|705.12|705.02|703.72|703.62|306
1620135900000|2021-05-04 13:45:00|703.62|703.52|701.42|701.32|703.72|703.62|701.22|701.12|542
1620136200000|2021-05-04 13:50:00|701.32|701.22|701.02|700.92|701.52|701.42|700.62|700.52|461
1620136500000|2021-05-04 13:55:00|700.92|700.82|700.42|700.32|700.92|700.82|699.92|699.82|482
1620136800000|2021-05-04 14:00:00|700.32|700.22|700.02|699.92|700.92|700.82|699.52|699.42|635
1620137100000|2021-05-04 14:05:00|700.12|700.02|700.12|700.02|701.02|700.92|699.62|699.52|621
1620137400000|2021-05-04 14:10:00|700.22|700.12|698.72|698.62|700.22|700.12|698.42|698.32|560
1620137700000|2021-05-04 14:15:00|698.62|698.52|700.92|700.82|701.02|700.92|697.92|697.82|646
1620138000000|2021-05-04 14:20:00|700.82|700.72|700.62|700.52|700.82|700.72|700.22|700.12|430
1620138300000|2021-05-04 14:25:00|700.52|700.42|700.22|700.12|700.92|700.82|700.22|700.12|408
1620138600000|2021-05-04 14:30:00|700.32|700.22|699.42|699.32|700.32|700.22|699.42|699.32|368
1620138900000|2021-05-04 14:35:00|699.52|699.42|700.62|700.52|700.62|700.52|699.32|699.22|360
1620139200000|2021-05-04 14:40:00|700.52|700.42|700.12|700.02|700.82|700.72|700.02|699.92|369
1620139500000|2021-05-04 14:45:00|700.02|699.92|699.02|698.92|700.22|700.12|698.42|698.32|305
1620139800000|2021-05-04 14:50:00|698.92|698.82|698.32|698.22|698.92|698.82|697.82|697.72|296
1620140100000|2021-05-04 14:55:00|698.22|698.12|698.12|698.02|698.52|698.42|697.92|697.82|273
1620140400000|2021-05-04 15:00:00|698.02|697.92|698.42|698.32|698.82|698.72|697.32|697.22|429
1620140700000|2021-05-04 15:05:00|698.52|698.42|698.42|698.32|698.62|698.52|697.72|697.62|313
1620141000000|2021-05-04 15:10:00|698.32|698.22|696.72|696.62|698.42|698.32|696.52|696.42|514
1620141300000|2021-05-04 15:15:00|696.62|696.52|696.92|696.82|697.02|696.92|696.32|696.22|361
1620141600000|2021-05-04 15:20:00|696.82|696.72|696.32|696.22|697.02|696.92|696.32|696.22|359
1620141900000|2021-05-04 15:25:00|696.22|696.12|696.12|696.02|696.32|696.22|695.62|695.52|666
1620142200000|2021-05-04 15:30:00|696.22|695.92|697.12|696.82|697.22|696.92|696.12|695.82|840
1620142500000|2021-05-04 15:35:00|697.02|696.72|697.02|696.72|697.32|697.02|696.52|696.22|326
1620142800000|2021-05-04 15:40:00|696.92|696.62|696.52|696.22|696.92|696.62|696.32|696.02|118
1620143100000|2021-05-04 15:45:00|696.62|696.32|696.22|695.92|696.62|696.32|695.92|695.62|66
1620143400000|2021-05-04 15:50:00|696.12|695.82|696.42|696.12|696.52|696.22|695.82|695.52|146
1620143700000|2021-05-04 15:55:00|696.32|696.02|696.42|696.12|696.72|696.42|696.12|695.82|85
1620144000000|2021-05-04 16:00:00|696.32|696.02|697.22|696.92|697.42|697.12|696.22|695.92|74
1620144300000|2021-05-04 16:05:00|697.32|697.02|697.52|697.22|697.72|697.42|696.92|696.62|57
1620144600000|2021-05-04 16:10:00|697.62|697.32|698.02|697.72|698.12|697.82|697.62|697.32|50
1620144900000|2021-05-04 16:15:00|697.92|697.62|698.42|698.12|698.42|698.12|697.82|697.52|78
1620145200000|2021-05-04 16:20:00|698.32|698.02|698.02|697.72|698.52|698.22|697.92|697.62|43
1620145500000|2021-05-04 16:25:00|697.92|697.62|697.82|697.52|698.52|698.22|697.82|697.52|125
1620145800000|2021-05-04 16:30:00|697.92|697.62|697.32|697.02|698.02|697.72|697.22|696.92|45
1620146100000|2021-05-04 16:35:00|697.22|696.92|697.72|697.42|697.92|697.62|697.22|696.92|40
1620146400000|2021-05-04 16:40:00|697.82|697.52|697.02|696.72|697.82|697.52|697.02|696.72|31
1620146700000|2021-05-04 16:45:00|697.12|696.82|697.32|697.02|697.42|697.12|696.82|696.52|25
1620147000000|2021-05-04 16:50:00|697.22|696.92|697.52|697.22|697.92|697.62|697.22|696.92|11
1620147300000|2021-05-04 16:55:00|697.42|697.12|697.32|697.02|697.62|697.32|697.32|697.02|24
1620147600000|2021-05-04 17:00:00|697.22|696.92|697.92|697.62|698.12|697.82|697.02|696.72|27
1620147900000|2021-05-04 17:05:00|697.82|697.52|697.82|697.52|698.22|697.92|697.42|697.12|9
1620148200000|2021-05-04 17:10:00|697.92|697.62|698.52|698.22|698.52|698.22|697.72|697.42|31
1620148500000|2021-05-04 17:15:00|698.42|698.12|698.62|698.32|698.72|698.42|698.32|698.02|36
1620148800000|2021-05-04 17:20:00|698.52|698.22|698.82|698.52|699.02|698.72|698.52|698.22|30
1620149100000|2021-05-04 17:25:00|698.92|698.62|699.22|698.92|699.32|699.02|698.82|698.52|42
1620149400000|2021-05-04 17:30:00|699.32|699.02|699.42|699.12|699.52|699.22|698.92|698.62|21
1620149700000|2021-05-04 17:35:00|699.52|699.22|699.52|699.22|699.72|699.42|699.42|699.12|21
1620150000000|2021-05-04 17:40:00|699.62|699.32|699.12|698.82|699.62|699.32|699.02|698.72|14
1620150300000|2021-05-04 17:45:00|699.22|698.92|699.02|698.72|699.42|699.12|698.72|698.42|68
1620150600000|2021-05-04 17:50:00|699.12|698.82|698.62|698.32|699.12|698.82|698.42|698.12|16
1620150900000|2021-05-04 17:55:00|698.72|698.42|698.92|698.62|699.02|698.72|698.72|698.42|9
1620151200000|2021-05-04 18:00:00|698.82|698.52|699.02|698.72|699.02|698.72|698.62|698.32|4
1620151500000|2021-05-04 18:05:00|699.12|698.82|699.22|698.92|699.32|699.02|698.82|698.52|16
1620151800000|2021-05-04 18:10:00|699.32|699.02|699.92|699.62|699.92|699.62|699.12|698.82|14
1620152100000|2021-05-04 18:15:00|700.02|699.72|699.42|699.12|700.02|699.72|699.42|699.12|41
1620152400000|2021-05-04 18:20:00|699.52|699.22|699.52|699.22|699.62|699.32|699.12|698.82|73
1620152700000|2021-05-04 18:25:00|699.62|699.32|699.32|699.02|699.62|699.32|698.92|698.62|17
1620153000000|2021-05-04 18:30:00|699.42|699.12|699.62|699.32|699.72|699.42|699.32|699.02|16
1620153300000|2021-05-04 18:35:00|699.72|699.42|699.82|699.52|700.02|699.72|699.62|699.32|14
1620153600000|2021-05-04 18:40:00|699.92|699.62|699.92|699.62|699.92|699.62|699.52|699.22|14
1620153900000|2021-05-04 18:45:00|699.82|699.52|700.02|699.72|700.12|699.82|699.82|699.52|22
1620154200000|2021-05-04 18:50:00|700.12|699.82|700.02|699.72|700.22|699.92|700.02|699.72|15
1620154500000|2021-05-04 18:55:00|700.12|699.82|699.82|699.52|700.32|700.02|699.82|699.52|17
1620154800000|2021-05-04 19:00:00|699.92|699.62|699.92|699.62|700.12|699.82|699.32|699.02|18
1620155100000|2021-05-04 19:05:00|700.02|699.72|699.62|699.32|700.02|699.72|699.42|699.12|4
1620155400000|2021-05-04 19:10:00|699.72|699.42|699.42|699.12|700.02|699.72|699.42|699.12|17
1620155700000|2021-05-04 19:15:00|699.52|699.22|699.32|699.02|699.72|699.42|699.12|698.82|23
1620156000000|2021-05-04 19:20:00|699.22|698.92|699.22|698.92|699.42|699.12|699.02|698.72|12
1620156300000|2021-05-04 19:25:00|699.12|698.82|699.42|699.12|699.62|699.32|698.92|698.62|29
1620156600000|2021-05-04 19:30:00|699.32|699.02|699.72|699.42|699.72|699.42|699.12|698.82|48
1620156900000|2021-05-04 19:35:00|699.82|699.52|699.92|699.62|700.22|699.92|699.52|699.22|29
1620157200000|2021-05-04 19:40:00|699.82|699.52|699.22|698.92|699.82|699.52|699.22|698.92|31
1620157500000|2021-05-04 19:45:00|699.32|699.02|699.22|698.92|699.32|699.02|698.92|698.62|27
1620157800000|2021-05-04 19:50:00|699.42|699.12|700.02|699.72|700.22|699.92|699.42|699.12|71
1620158100000|2021-05-04 19:55:00|699.92|699.62|700.62|700.32|700.62|700.32|699.92|699.62|60
1620158400000|2021-05-04 20:00:00|700.72|700.22|700.62|700.12|701.12|700.62|700.32|699.82|0
1620158700000|2021-05-04 20:05:00|700.52|700.02|700.22|699.72|700.52|700.02|700.22|699.72|0
1620159000000|2021-05-04 20:10:00|700.32|699.82|700.22|699.72|700.32|699.82|700.22|699.72|0
1620159600000|2021-05-04 20:20:00|700.32|699.82|700.32|699.82|700.32|699.82|700.22|699.72|0
1620160200000|2021-05-04 20:30:00|700.42|699.92|700.32|699.82|700.42|699.92|700.02|699.52|0
1620160500000|2021-05-04 20:35:00|700.22|699.72|700.42|699.92|700.42|699.92|700.22|699.72|0
1620160800000|2021-05-04 20:40:00|700.52|700.02|700.42|699.92|700.52|700.02|700.42|699.92|0
1620161400000|2021-05-04 20:50:00|700.52|700.02|700.52|700.02|700.52|700.02|700.42|699.92|0
1620161700000|2021-05-04 20:55:00|700.42|699.92|700.62|700.12|700.62|700.12|700.42|699.92|0
1620162000000|2021-05-04 21:00:00|700.52|700.02|700.62|700.12|700.72|700.22|700.52|700.02|0
1620163200000|2021-05-04 21:20:00|700.52|700.02|700.52|700.02|700.52|700.02|700.52|700.02|0
1620163500000|2021-05-04 21:25:00|700.62|700.12|700.52|700.02|700.62|700.12|700.52|700.02|0
1620163800000|2021-05-04 21:30:00|700.62|700.12|700.62|700.12|700.62|700.12|700.62|700.12|0
1620164100000|2021-05-04 21:35:00|700.72|700.22|700.72|700.22|700.72|700.22|700.72|700.22|0
1620164400000|2021-05-04 21:40:00|700.52|700.02|700.62|700.12|700.72|700.22|700.52|700.02|0
1620164700000|2021-05-04 21:45:00|700.72|700.22|700.62|700.12|700.72|700.22|700.62|700.12|0
1620165000000|2021-05-04 21:50:00|700.72|700.22|700.62|700.12|700.72|700.22|700.62|700.12|0
1620165300000|2021-05-04 21:55:00|700.72|700.22|700.72|700.22|700.72|700.22|700.62|700.12|0
1620165600000|2021-05-04 22:00:00|700.62|700.12|700.42|699.92|700.82|700.32|700.32|699.82|0
1620165900000|2021-05-04 22:05:00|700.32|699.82|700.32|699.82|700.52|700.02|700.22|699.72|0
1620166200000|2021-05-04 22:10:00|700.42|699.92|700.32|699.82|700.42|699.92|700.32|699.82|0
1620166500000|2021-05-04 22:15:00|700.42|699.92|700.42|699.92|700.52|700.02|700.32|699.82|0
1620166800000|2021-05-04 22:20:00|700.52|700.02|700.32|699.82|700.52|700.02|700.32|699.82|0
1620167100000|2021-05-04 22:25:00|700.42|699.92|700.42|699.92|700.42|699.92|700.32|699.82|0
1620167400000|2021-05-04 22:30:00|700.32|699.82|700.22|699.72|700.42|699.92|700.22|699.72|0
1620167700000|2021-05-04 22:35:00|700.32|699.82|700.42|699.92|700.42|699.92|700.22|699.72|0
1620168000000|2021-05-04 22:40:00|700.32|699.82|700.62|700.12|700.62|700.12|700.32|699.82|0
1620168300000|2021-05-04 22:45:00|700.52|700.02|700.52|700.02|700.72|700.22|700.52|700.02|0
1620168600000|2021-05-04 22:50:00|700.62|700.12|700.62|700.12|700.62|700.12|700.62|700.12|0
1620168900000|2021-05-04 22:55:00|700.52|700.02|700.52|700.02|700.62|700.12|700.42|699.92|0
1620169200000|2021-05-04 23:00:00|700.42|699.92|700.32|699.82|700.52|700.02|700.32|699.82|0
1620169500000|2021-05-04 23:05:00|700.42|699.92|700.52|700.02|700.52|700.02|700.32|699.82|0
1620169800000|2021-05-04 23:10:00|700.42|699.92|700.52|700.02|700.62|700.12|700.42|699.92|0
1620170100000|2021-05-04 23:15:00|700.62|700.12|700.52|700.02|700.62|700.12|700.42|699.92|0
1620170400000|2021-05-04 23:20:00|700.42|699.92|700.52|700.02|700.52|700.02|700.42|699.92|0
1620170700000|2021-05-04 23:25:00|700.42|699.92|700.32|699.82|700.42|699.92|700.32|699.82|0
1620171000000|2021-05-04 23:30:00|700.42|699.92|700.42|699.92|700.52|700.02|700.42|699.92|0
1620171300000|2021-05-04 23:35:00|700.32|699.82|700.32|699.82|700.42|699.92|700.32|699.82|0
1620171600000|2021-05-04 23:40:00|700.42|699.92|700.52|700.02|700.52|700.02|700.32|699.82|0
1620172200000|2021-05-04 23:50:00|700.62|700.12|700.52|700.02|700.62|700.12|700.52|700.02|0
1620172500000|2021-05-04 23:55:00|700.62|700.12|700.82|700.32|700.82|700.32|700.62|700.12|0
1620172800000|2021-05-05 00:00:00|700.72|700.22|701.12|700.62|701.22|700.72|700.72|700.22|0
1620173100000|2021-05-05 00:05:00|701.22|700.72|701.12|700.62|701.22|700.72|701.02|700.52|0
1620173400000|2021-05-05 00:10:00|701.22|700.72|701.22|700.72|701.42|700.92|701.12|700.62|0
1620173700000|2021-05-05 00:15:00|701.12|700.62|701.62|701.12|702.02|701.52|701.12|700.62|0
1620174000000|2021-05-05 00:20:00|701.52|701.02|701.72|701.22|701.72|701.22|701.42|700.92|0
1620174600000|2021-05-05 00:30:00|701.82|701.32|701.72|701.22|702.02|701.52|701.72|701.22|0
1620174900000|2021-05-05 00:35:00|701.82|701.32|701.92|701.42|702.02|701.52|701.72|701.22|0
1620175200000|2021-05-05 00:40:00|702.02|701.52|701.92|701.42|702.02|701.52|701.82|701.32|0
1620175500000|2021-05-05 00:45:00|702.02|701.52|702.22|701.72|702.22|701.72|702.02|701.52|0
1620175800000|2021-05-05 00:50:00|702.12|701.62|702.52|702.02|702.52|702.02|702.02|701.52|0
1620176100000|2021-05-05 00:55:00|702.62|702.12|702.22|701.72|702.72|702.22|702.22|701.72|0
1620176400000|2021-05-05 01:00:00|702.32|701.82|702.32|701.82|702.42|701.92|702.22|701.72|0
1620176700000|2021-05-05 01:05:00|702.42|701.92|702.52|702.02|702.52|702.02|702.32|701.82|0
1620177000000|2021-05-05 01:10:00|702.62|702.12|702.52|702.02|702.72|702.22|702.52|702.02|0
1620177300000|2021-05-05 01:15:00|702.62|702.12|702.72|702.22|702.72|702.22|702.52|702.02|0
1620177600000|2021-05-05 01:20:00|702.62|702.12|702.52|702.02|702.72|702.22|702.52|702.02|0
1620177900000|2021-05-05 01:25:00|702.62|702.12|702.52|702.02|702.72|702.22|702.52|702.02|0
1620178500000|2021-05-05 01:35:00|702.42|701.92|702.22|701.72|702.52|702.02|702.22|701.72|0
1620178800000|2021-05-05 01:40:00|702.32|701.82|702.72|702.22|702.72|702.22|702.32|701.82|0
1620179100000|2021-05-05 01:45:00|702.62|702.12|702.52|702.02|702.62|702.12|702.52|702.02|0
1620179400000|2021-05-05 01:50:00|702.62|702.12|703.12|702.62|703.12|702.62|702.62|702.12|0
1620179700000|2021-05-05 01:55:00|703.02|702.52|703.02|702.52|703.22|702.72|703.02|702.52|0
1620180000000|2021-05-05 02:00:00|703.12|702.62|703.22|702.72|703.32|702.82|703.12|702.62|0
1620180300000|2021-05-05 02:05:00|703.32|702.82|703.22|702.72|703.32|702.82|703.22|702.72|0
1620180600000|2021-05-05 02:10:00|703.32|702.82|703.32|702.82|703.32|702.82|703.32|702.82|0
1620180900000|2021-05-05 02:15:00|703.22|702.72|703.22|702.72|703.22|702.72|703.22|702.72|0
1620181500000|2021-05-05 02:25:00|703.12|702.62|702.82|702.32|703.22|702.72|702.82|702.32|0
1620181800000|2021-05-05 02:30:00|702.92|702.42|702.92|702.42|703.02|702.52|702.82|702.32|0
1620182100000|2021-05-05 02:35:00|703.02|702.52|702.62|702.12|703.02|702.52|702.52|702.02|0
1620182400000|2021-05-05 02:40:00|702.52|702.02|702.42|701.92|702.72|702.22|702.42|701.92|0
1620182700000|2021-05-05 02:45:00|702.52|702.02|702.42|701.92|702.62|702.12|702.42|701.92|0
1620183000000|2021-05-05 02:50:00|702.52|702.02|702.92|702.42|702.92|702.42|702.52|702.02|0
1620183300000|2021-05-05 02:55:00|702.82|702.32|702.92|702.42|702.92|702.42|702.72|702.22|0
1620183600000|2021-05-05 03:00:00|703.02|702.52|702.92|702.42|703.02|702.52|702.92|702.42|0
1620183900000|2021-05-05 03:05:00|702.82|702.32|702.72|702.22|702.82|702.32|702.72|702.22|0
1620184200000|2021-05-05 03:10:00|702.82|702.32|702.62|702.12|702.82|702.32|702.62|702.12|0
1620184800000|2021-05-05 03:20:00|702.72|702.22|702.72|702.22|702.72|702.22|702.72|702.22|0
1620185100000|2021-05-05 03:25:00|702.82|702.32|702.72|702.22|702.92|702.42|702.72|702.22|0
1620185400000|2021-05-05 03:30:00|702.82|702.32|702.72|702.22|702.82|702.32|702.72|702.22|0
1620185700000|2021-05-05 03:35:00|702.82|702.32|702.72|702.22|702.82|702.32|702.72|702.22|0
1620186000000|2021-05-05 03:40:00|702.82|702.32|702.72|702.22|702.92|702.42|702.72|702.22|0
1620186300000|2021-05-05 03:45:00|702.82|702.32|702.72|702.22|702.92|702.42|702.72|702.22|0
1620186900000|2021-05-05 03:55:00|702.62|702.12|702.72|702.22|702.72|702.22|702.62|702.12|0
1620187200000|2021-05-05 04:00:00|702.62|702.12|702.62|702.12|702.62|702.12|702.62|702.12|0
1620187800000|2021-05-05 04:10:00|702.72|702.22|702.72|702.22|702.72|702.22|702.72|702.22|0
1620188100000|2021-05-05 04:15:00|702.62|702.12|702.62|702.12|702.62|702.12|702.62|702.12|0
1620188400000|2021-05-05 04:20:00|702.52|702.02|702.42|701.92|702.52|702.02|702.42|701.92|0
1620188700000|2021-05-05 04:25:00|702.52|702.02|702.62|702.12|702.62|702.12|702.52|702.02|0
1620189000000|2021-05-05 04:30:00|702.72|702.22|702.72|702.22|702.72|702.22|702.62|702.12|0
1620189300000|2021-05-05 04:35:00|702.92|702.42|702.92|702.42|702.92|702.42|702.72|702.22|0
1620189600000|2021-05-05 04:40:00|703.02|702.52|702.92|702.42|703.02|702.52|702.92|702.42|0
1620189900000|2021-05-05 04:45:00|703.02|702.52|702.72|702.22|703.02|702.52|702.72|702.22|0
1620190200000|2021-05-05 04:50:00|702.82|702.32|702.92|702.42|703.02|702.52|702.82|702.32|0
1620190500000|2021-05-05 04:55:00|703.02|702.52|702.92|702.42|703.02|702.52|702.92|702.42|0
1620190800000|2021-05-05 05:00:00|703.02|702.52|703.02|702.52|703.22|702.72|703.02|702.52|0
1620191100000|2021-05-05 05:05:00|702.92|702.42|702.52|702.02|702.92|702.42|702.42|701.92|0
1620191400000|2021-05-05 05:10:00|702.62|702.12|702.32|701.82|702.72|702.22|702.32|701.82|0
1620191700000|2021-05-05 05:15:00|702.42|701.92|701.92|701.42|702.42|701.92|701.92|701.42|0
1620192000000|2021-05-05 05:20:00|701.82|701.32|701.72|701.22|701.92|701.42|701.72|701.22|0
1620192300000|2021-05-05 05:25:00|701.62|701.12|701.72|701.22|701.92|701.42|701.52|701.02|0
1620192600000|2021-05-05 05:30:00|701.82|701.32|702.22|701.72|702.32|701.82|701.82|701.32|0
1620192900000|2021-05-05 05:35:00|702.32|701.82|702.32|701.82|702.32|701.82|702.22|701.72|0
1620193200000|2021-05-05 05:40:00|702.22|701.72|702.22|701.72|702.22|701.72|702.22|701.72|0
1620193500000|2021-05-05 05:45:00|702.32|701.82|702.32|701.82|702.32|701.82|702.32|701.82|0
1620193800000|2021-05-05 05:50:00|702.42|701.92|702.62|702.12|702.62|702.12|702.42|701.92|0
1620194100000|2021-05-05 05:55:00|702.52|702.02|702.82|702.32|702.82|702.32|702.52|702.02|0
1620194400000|2021-05-05 06:00:00|703.02|702.72|703.62|703.32|705.02|704.72|702.42|702.12|209
1620194700000|2021-05-05 06:05:00|703.52|703.22|703.32|703.02|703.62|703.32|703.12|702.82|32
1620195000000|2021-05-05 06:10:00|703.42|703.12|703.22|702.92|703.52|703.22|703.12|702.82|22
1620195300000|2021-05-05 06:15:00|703.12|702.82|703.42|703.12|703.42|703.12|702.82|702.52|83
1620195600000|2021-05-05 06:20:00|703.32|703.02|703.42|703.12|703.52|703.22|703.22|702.92|59
1620195900000|2021-05-05 06:25:00|703.52|703.22|703.32|703.02|703.62|703.32|703.22|702.92|37
1620196200000|2021-05-05 06:30:00|703.22|702.92|703.52|703.22|703.62|703.32|702.92|702.62|56
1620196500000|2021-05-05 06:35:00|703.42|703.12|704.02|703.72|704.02|703.72|703.42|703.12|103
1620196800000|2021-05-05 06:40:00|704.12|703.82|704.42|704.12|704.42|704.12|703.82|703.52|105
1620197100000|2021-05-05 06:45:00|704.52|704.22|704.12|703.82|704.82|704.52|704.02|703.72|130
1620197400000|2021-05-05 06:50:00|704.22|703.92|704.22|703.92|704.42|704.12|704.12|703.82|39
1620197700000|2021-05-05 06:55:00|704.32|704.02|703.52|703.22|704.52|704.22|703.22|702.92|174
1620198000000|2021-05-05 07:00:00|703.42|703.32|703.92|703.82|704.52|704.42|703.02|702.92|1277
1620198300000|2021-05-05 07:05:00|703.82|703.72|703.72|703.62|704.72|704.62|703.42|703.32|535
1620198600000|2021-05-05 07:10:00|703.82|703.72|703.12|703.02|704.02|703.92|703.12|703.02|580
1620198900000|2021-05-05 07:15:00|703.22|703.12|703.42|703.32|703.92|703.82|703.02|702.92|468
1620199200000|2021-05-05 07:20:00|703.52|703.42|704.12|704.02|704.12|704.02|703.42|703.32|275
1620199500000|2021-05-05 07:25:00|704.02|703.92|704.62|704.52|704.62|704.52|703.72|703.62|305
1620199800000|2021-05-05 07:30:00|704.72|704.62|705.52|705.42|705.62|705.52|704.72|704.62|352
1620200100000|2021-05-05 07:35:00|705.62|705.52|706.02|705.92|706.02|705.92|705.22|705.12|474
1620200400000|2021-05-05 07:40:00|705.84|705.74|705.94|705.84|706.54|706.44|705.74|705.64|326
1620200700000|2021-05-05 07:45:00|706.04|705.94|705.64|705.54|706.24|706.14|705.64|705.54|237
1620201000000|2021-05-05 07:50:00|705.74|705.64|706.34|706.24|706.54|706.44|705.74|705.64|244
1620201300000|2021-05-05 07:55:00|706.44|706.34|706.34|706.24|706.84|706.74|706.14|706.04|223
1620201600000|2021-05-05 08:00:00|706.44|706.34|706.24|706.14|706.74|706.64|706.14|706.04|400
1620201900000|2021-05-05 08:05:00|706.14|706.04|705.94|705.84|706.44|706.34|705.84|705.74|312
1620202200000|2021-05-05 08:10:00|706.04|705.94|706.74|706.64|706.74|706.64|705.94|705.84|176
1620202500000|2021-05-05 08:15:00|706.84|706.74|707.04|706.94|707.14|707.04|706.74|706.64|169
1620202800000|2021-05-05 08:20:00|707.14|707.04|707.54|707.44|707.64|707.54|707.04|706.94|199
1620203100000|2021-05-05 08:25:00|707.44|707.34|708.24|708.14|708.44|708.34|707.44|707.34|400
1620203400000|2021-05-05 08:30:00|708.34|708.24|708.84|708.74|709.04|708.94|708.04|707.94|488
1620203700000|2021-05-05 08:35:00|708.94|708.84|708.44|708.34|709.04|708.94|708.44|708.34|255
1620204000000|2021-05-05 08:40:00|708.54|708.44|708.14|708.04|708.54|708.44|708.04|707.94|234
1620204300000|2021-05-05 08:45:00|708.24|708.14|708.84|708.74|708.84|708.74|708.14|708.04|250
1620204600000|2021-05-05 08:50:00|708.94|708.84|708.34|708.24|708.94|708.84|708.24|708.14|229
1620204900000|2021-05-05 08:55:00|708.44|708.34|708.04|707.94|708.64|708.54|708.04|707.94|159
1620205200000|2021-05-05 09:00:00|708.14|708.04|708.34|708.24|708.34|708.24|707.94|707.84|173
1620205500000|2021-05-05 09:05:00|708.24|708.14|708.54|708.44|708.64|708.54|708.24|708.14|220
1620205800000|2021-05-05 09:10:00|708.64|708.54|708.54|708.44|708.74|708.64|708.24|708.14|172
1620206100000|2021-05-05 09:15:00|708.64|708.54|709.04|708.94|709.24|709.14|708.64|708.54|199
1620206400000|2021-05-05 09:20:00|708.94|708.84|709.64|709.54|709.64|709.54|708.94|708.84|264
1620206700000|2021-05-05 09:25:00|709.74|709.64|709.04|708.94|709.94|709.84|708.94|708.84|273
1620207000000|2021-05-05 09:30:00|709.14|709.04|709.44|709.34|709.64|709.54|709.04|708.94|159
1620207300000|2021-05-05 09:35:00|709.34|709.24|709.64|709.54|709.64|709.54|709.24|709.14|135
1620207600000|2021-05-05 09:40:00|709.74|709.64|709.54|709.44|709.74|709.64|709.34|709.24|160
1620207900000|2021-05-05 09:45:00|709.64|709.54|709.24|709.14|709.74|709.64|709.14|709.04|255
1620208200000|2021-05-05 09:50:00|709.14|709.04|709.14|709.04|709.34|709.24|708.94|708.84|129
1620208500000|2021-05-05 09:55:00|709.24|709.14|708.94|708.84|709.44|709.34|708.94|708.84|202
1620208800000|2021-05-05 10:00:00|709.04|708.94|708.64|708.54|709.14|709.04|708.64|708.54|161
1620209100000|2021-05-05 10:05:00|708.54|708.44|708.24|708.14|708.84|708.74|708.24|708.14|169
1620209400000|2021-05-05 10:10:00|708.34|708.24|708.64|708.54|708.64|708.54|708.04|707.94|141
1620209700000|2021-05-05 10:15:00|708.74|708.64|708.84|708.74|708.94|708.84|708.44|708.34|129
1620210000000|2021-05-05 10:20:00|708.94|708.84|709.54|709.44|709.54|709.44|708.94|708.84|125
1620210300000|2021-05-05 10:25:00|709.44|709.34|709.34|709.24|709.54|709.44|709.24|709.14|141
1620210600000|2021-05-05 10:30:00|709.44|709.34|709.74|709.64|709.74|709.64|709.34|709.24|271
1620210900000|2021-05-05 10:35:00|709.64|709.54|709.64|709.54|709.94|709.84|709.44|709.34|274
1620211200000|2021-05-05 10:40:00|709.74|709.64|709.44|709.34|709.84|709.74|709.34|709.24|159
1620211500000|2021-05-05 10:45:00|709.54|709.44|709.54|709.44|709.54|709.44|709.24|709.14|92
1620211800000|2021-05-05 10:50:00|709.44|709.34|709.54|709.44|709.54|709.44|709.24|709.14|116
1620212100000|2021-05-05 10:55:00|709.64|709.54|709.54|709.44|709.64|709.54|709.24|709.14|82
1620212400000|2021-05-05 11:00:00|709.44|709.34|709.54|709.44|709.74|709.64|709.44|709.34|81
1620212700000|2021-05-05 11:05:00|709.64|709.54|709.24|709.14|709.64|709.54|709.04|708.94|178
1620213000000|2021-05-05 11:10:00|709.14|709.04|709.34|709.24|709.34|709.24|709.04|708.94|66
1620213300000|2021-05-05 11:15:00|709.24|709.14|709.24|709.14|709.24|709.14|709.04|708.94|67
1620213600000|2021-05-05 11:20:00|709.14|709.04|709.34|709.24|709.44|709.34|709.14|709.04|81
1620213900000|2021-05-05 11:25:00|709.44|709.34|709.74|709.64|709.84|709.74|709.44|709.34|90
1620214200000|2021-05-05 11:30:00|709.64|709.54|710.04|709.94|710.04|709.94|709.64|709.54|152
1620214500000|2021-05-05 11:35:00|709.94|709.84|710.14|710.04|710.24|710.14|709.94|709.84|129
1620214800000|2021-05-05 11:40:00|710.24|710.14|710.24|710.14|710.34|710.24|710.04|709.94|128
1620215100000|2021-05-05 11:45:00|710.34|710.24|710.24|710.14|710.34|710.24|710.04|709.94|72
1620215400000|2021-05-05 11:50:00|710.34|710.24|710.34|710.24|710.54|710.44|710.24|710.14|160
1620215700000|2021-05-05 11:55:00|710.44|710.34|710.34|710.24|710.54|710.44|710.14|710.04|120
1620216000000|2021-05-05 12:00:00|710.24|710.14|710.74|710.64|710.74|710.64|710.24|710.14|105
1620216300000|2021-05-05 12:05:00|710.64|710.54|710.94|710.84|710.94|710.84|710.54|710.44|93
1620216600000|2021-05-05 12:10:00|711.04|710.94|711.24|711.14|711.34|711.24|710.94|710.84|144
1620216900000|2021-05-05 12:15:00|711.34|711.24|711.84|711.74|712.04|711.94|711.34|711.24|474
1620217200000|2021-05-05 12:20:00|711.74|711.64|711.34|711.24|711.94|711.84|711.34|711.24|237
1620217500000|2021-05-05 12:25:00|711.44|711.34|711.24|711.14|711.44|711.34|711.04|710.94|268
1620217800000|2021-05-05 12:30:00|711.34|711.24|710.94|710.84|711.44|711.34|710.94|710.84|190
1620218100000|2021-05-05 12:35:00|711.04|710.94|711.14|711.04|711.24|711.14|710.94|710.84|112
1620218400000|2021-05-05 12:40:00|711.04|710.94|711.54|711.44|711.64|711.54|711.04|710.94|146
1620218700000|2021-05-05 12:45:00|711.44|711.34|711.24|711.14|711.74|711.64|711.14|711.04|123
1620219000000|2021-05-05 12:50:00|711.34|711.24|711.44|711.34|711.44|711.34|711.04|710.94|86
1620219300000|2021-05-05 12:55:00|711.34|711.24|711.34|711.24|711.54|711.44|711.24|711.14|107
1620219600000|2021-05-05 13:00:00|711.44|711.34|711.24|711.14|711.44|711.34|710.84|710.74|123
1620219900000|2021-05-05 13:05:00|711.34|711.24|711.54|711.44|711.84|711.74|711.34|711.24|188
1620220200000|2021-05-05 13:10:00|711.64|711.54|711.54|711.44|711.74|711.64|711.44|711.34|126
1620220500000|2021-05-05 13:15:00|711.44|711.34|711.24|711.14|711.54|711.44|711.14|711.04|114
1620220800000|2021-05-05 13:20:00|711.14|711.04|711.34|711.24|711.54|711.44|711.04|710.94|165
1620221100000|2021-05-05 13:25:00|711.44|711.34|711.64|711.54|711.74|711.64|711.34|711.24|168
1620221400000|2021-05-05 13:30:00|711.54|711.44|711.74|711.64|712.14|712.04|711.24|711.14|430
1620221700000|2021-05-05 13:35:00|711.64|711.54|711.34|711.24|712.04|711.94|711.14|711.04|272
1620222000000|2021-05-05 13:40:00|711.24|711.14|711.84|711.74|712.04|711.94|711.14|711.04|136
1620222300000|2021-05-05 13:45:00|711.94|711.84|712.24|712.14|712.64|712.54|711.94|711.84|455
1620222600000|2021-05-05 13:50:00|712.14|712.04|712.34|712.24|712.74|712.64|711.84|711.74|188
1620222900000|2021-05-05 13:55:00|712.44|712.34|712.34|712.24|712.54|712.44|711.94|711.84|142
1620223200000|2021-05-05 14:00:00|712.44|712.34|711.24|711.14|712.54|712.44|710.94|710.84|298
1620223500000|2021-05-05 14:05:00|711.14|711.04|710.94|710.84|711.24|711.14|710.24|710.14|448
1620223800000|2021-05-05 14:10:00|710.93|710.83|711.63|711.53|711.83|711.73|710.63|710.53|251
1620224100000|2021-05-05 14:15:00|711.73|711.63|711.83|711.73|711.93|711.83|711.53|711.43|343
1620224400000|2021-05-05 14:20:00|711.73|711.63|711.33|711.23|712.13|712.03|711.13|711.03|239
1620224700000|2021-05-05 14:25:00|711.43|711.33|712.03|711.93|712.03|711.93|711.03|710.93|191
1620225000000|2021-05-05 14:30:00|711.93|711.83|712.03|711.93|712.23|712.13|711.73|711.63|243
1620225300000|2021-05-05 14:35:00|712.13|712.03|712.13|712.03|712.23|712.13|711.83|711.73|196
1620225600000|2021-05-05 14:40:00|712.23|712.13|712.53|712.43|712.83|712.73|712.13|712.03|296
1620225900000|2021-05-05 14:45:00|712.43|712.33|712.43|712.33|712.43|712.33|712.03|711.93|169
1620226200000|2021-05-05 14:50:00|712.53|712.43|712.33|712.23|712.53|712.43|712.03|711.93|165
1620226500000|2021-05-05 14:55:00|712.43|712.33|712.43|712.33|712.63|712.53|712.33|712.23|216
1620226800000|2021-05-05 15:00:00|712.53|712.43|712.33|712.23|712.63|712.53|711.93|711.83|273
1620227100000|2021-05-05 15:05:00|712.23|712.13|713.03|712.93|713.03|712.93|712.23|712.13|208
1620227400000|2021-05-05 15:10:00|713.13|713.03|713.73|713.63|714.03|713.93|713.03|712.93|423
1620227700000|2021-05-05 15:15:00|713.63|713.53|713.93|713.83|714.23|714.13|713.63|713.53|348
1620228000000|2021-05-05 15:20:00|713.83|713.73|713.73|713.63|714.03|713.93|713.73|713.63|320
1620228300000|2021-05-05 15:25:00|713.83|713.73|714.13|714.03|714.33|714.23|713.63|713.53|338
1620228600000|2021-05-05 15:30:00|714.23|713.93|714.33|714.03|714.63|714.33|713.93|713.63|875
1620228900000|2021-05-05 15:35:00|714.23|713.93|714.83|714.53|714.93|714.63|714.23|713.93|385
1620229200000|2021-05-05 15:40:00|714.93|714.63|715.03|714.73|715.03|714.73|714.63|714.33|130
1620229500000|2021-05-05 15:45:00|714.93|714.63|715.03|714.73|715.33|715.03|714.83|714.53|75
1620229800000|2021-05-05 15:50:00|715.13|714.83|715.03|714.73|715.23|714.93|715.03|714.73|68
1620230100000|2021-05-05 15:55:00|715.13|714.83|715.53|715.23|715.63|715.33|715.13|714.83|42
1620230400000|2021-05-05 16:00:00|715.63|715.33|715.73|715.43|715.83|715.53|715.53|715.23|133
1620230700000|2021-05-05 16:05:00|715.63|715.33|715.83|715.53|715.83|715.53|715.63|715.33|37
1620231000000|2021-05-05 16:10:00|715.73|715.43|715.53|715.23|715.83|715.53|715.53|715.23|60
1620231300000|2021-05-05 16:15:00|715.63|715.33|715.83|715.53|715.83|715.53|715.53|715.23|60
1620231600000|2021-05-05 16:20:00|715.93|715.63|715.73|715.43|715.93|715.63|715.63|715.33|51
1620231900000|2021-05-05 16:25:00|715.63|715.33|715.83|715.53|715.93|715.63|715.63|715.33|85
1620232200000|2021-05-05 16:30:00|715.93|715.63|715.83|715.53|716.13|715.83|715.83|715.53|76
1620232500000|2021-05-05 16:35:00|715.73|715.43|715.43|715.13|715.83|715.53|715.43|715.13|34
1620232800000|2021-05-05 16:40:00|715.33|715.03|715.33|715.03|715.43|715.13|715.13|714.83|51
1620233100000|2021-05-05 16:45:00|715.43|715.13|715.73|715.43|715.83|715.53|715.43|715.13|18
1620233400000|2021-05-05 16:50:00|715.63|715.33|715.63|715.33|715.73|715.43|715.43|715.13|34
1620233700000|2021-05-05 16:55:00|715.73|715.43|715.23|714.93|715.83|715.53|715.13|714.83|39
1620234000000|2021-05-05 17:00:00|715.13|714.83|715.13|714.83|715.53|715.23|715.03|714.73|24
1620234300000|2021-05-05 17:05:00|715.23|714.93|715.53|715.23|715.63|715.33|715.23|714.93|17
1620234600000|2021-05-05 17:10:00|715.43|715.13|715.33|715.03|715.53|715.23|715.33|715.03|16
1620234900000|2021-05-05 17:15:00|715.43|715.13|715.53|715.23|715.63|715.33|715.43|715.13|7
1620235200000|2021-05-05 17:20:00|715.63|715.33|715.63|715.33|715.73|715.43|715.53|715.23|11
1620235500000|2021-05-05 17:25:00|715.53|715.23|715.63|715.33|715.63|715.33|715.43|715.13|32
1620235800000|2021-05-05 17:30:00|715.73|715.43|715.53|715.23|715.73|715.43|715.53|715.23|30
1620236100000|2021-05-05 17:35:00|715.43|715.13|715.43|715.13|715.53|715.23|715.33|715.03|22
1620236400000|2021-05-05 17:40:00|715.33|715.03|715.43|715.13|715.53|715.23|715.33|715.03|28
1620236700000|2021-05-05 17:45:00|715.53|715.23|715.63|715.33|715.63|715.33|715.53|715.23|10
1620237000000|2021-05-05 17:50:00|715.73|715.43|715.63|715.33|715.73|715.43|715.63|715.33|7
1620237300000|2021-05-05 17:55:00|715.53|715.23|715.43|715.13|715.53|715.23|715.13|714.83|18
1620237600000|2021-05-05 18:00:00|715.33|715.03|714.93|714.63|715.33|715.03|714.93|714.63|50
1620237900000|2021-05-05 18:05:00|715.03|714.73|714.83|714.53|715.13|714.83|714.73|714.43|46
1620238200000|2021-05-05 18:10:00|714.93|714.63|715.53|715.23|715.53|715.23|714.93|714.63|8
1620238500000|2021-05-05 18:15:00|715.63|715.33|715.63|715.33|715.63|715.33|715.13|714.83|28
1620238800000|2021-05-05 18:20:00|715.73|715.43|715.63|715.33|715.83|715.53|715.63|715.33|17
1620239100000|2021-05-05 18:25:00|715.73|715.43|715.63|715.33|715.83|715.53|715.43|715.13|33
1620239400000|2021-05-05 18:30:00|715.53|715.23|715.53|715.23|715.63|715.33|715.33|715.03|5
1620239700000|2021-05-05 18:35:00|715.43|715.13|715.33|715.03|715.53|715.23|715.33|715.03|13
1620240000000|2021-05-05 18:40:00|715.43|715.13|715.03|714.73|715.43|715.13|715.03|714.73|32
1620240300000|2021-05-05 18:45:00|714.93|714.63|715.53|715.23|715.53|715.23|714.93|714.63|15
1620240600000|2021-05-05 18:50:00|715.43|715.13|715.23|714.93|715.53|715.23|715.13|714.83|22
1620240900000|2021-05-05 18:55:00|715.33|715.03|715.03|714.73|715.43|715.13|714.93|714.63|21
1620241200000|2021-05-05 19:00:00|714.93|714.63|714.13|713.83|715.03|714.73|714.13|713.83|54
1620241500000|2021-05-05 19:05:00|714.23|713.93|713.83|713.53|714.53|714.23|713.73|713.43|81
1620241800000|2021-05-05 19:10:00|713.73|713.43|713.63|713.33|713.93|713.63|713.63|713.33|54
1620242100000|2021-05-05 19:15:00|713.53|713.23|713.33|713.03|713.53|713.23|713.23|712.93|32
1620242400000|2021-05-05 19:20:00|713.43|713.13|713.13|712.83|713.53|713.23|712.93|712.63|21
1620242700000|2021-05-05 19:25:00|713.03|712.73|713.13|712.83|713.23|712.93|712.53|712.23|48
1620243000000|2021-05-05 19:30:00|713.03|712.73|713.63|713.33|713.73|713.43|712.93|712.63|25
1620243300000|2021-05-05 19:35:00|713.73|713.43|713.63|713.33|713.83|713.53|713.33|713.03|6
1620243600000|2021-05-05 19:40:00|713.53|713.23|713.63|713.33|713.73|713.43|713.43|713.13|14
1620243900000|2021-05-05 19:45:00|713.73|713.43|713.33|713.03|713.83|713.53|713.33|713.03|42
1620244200000|2021-05-05 19:50:00|713.23|712.93|713.93|713.63|714.13|713.83|713.13|712.83|71
1620244500000|2021-05-05 19:55:00|713.83|713.53|714.33|714.03|714.33|714.03|713.83|713.53|85
1620244800000|2021-05-05 20:00:00|714.43|713.93|714.43|713.93|714.83|714.33|714.13|713.63|0
1620245100000|2021-05-05 20:05:00|714.53|714.03|714.83|714.33|715.03|714.53|714.43|713.93|0
1620245400000|2021-05-05 20:10:00|714.93|714.43|714.73|714.23|715.03|714.53|714.63|714.13|0
1620245700000|2021-05-05 20:15:00|714.83|714.33|714.83|714.33|714.83|714.33|714.73|714.23|0
1620246000000|2021-05-05 20:20:00|714.73|714.23|714.83|714.33|714.83|714.33|714.73|714.23|0
1620246600000|2021-05-05 20:30:00|714.73|714.23|714.53|714.03|714.83|714.33|714.53|714.03|0
1620246900000|2021-05-05 20:35:00|714.43|713.93|714.43|713.93|714.63|714.13|714.43|713.93|0
1620247200000|2021-05-05 20:40:00|714.53|714.03|714.53|714.03|714.63|714.13|714.43|713.93|0
1620247500000|2021-05-05 20:45:00|714.43|713.93|714.53|714.03|714.53|714.03|714.43|713.93|0
1620247800000|2021-05-05 20:50:00|714.43|713.93|714.33|713.83|714.53|714.03|714.33|713.83|0
1620248100000|2021-05-05 20:55:00|714.43|713.93|714.33|713.83|714.43|713.93|714.23|713.73|0
1620248400000|2021-05-05 21:00:00|714.23|713.73|714.23|713.73|714.23|713.73|714.23|713.73|0
1620248700000|2021-05-05 21:05:00|714.13|713.63|714.23|713.73|714.23|713.73|714.13|713.63|0
1620249000000|2021-05-05 21:10:00|714.13|713.63|714.23|713.73|714.23|713.73|714.13|713.63|0
1620249300000|2021-05-05 21:15:00|714.13|713.63|714.23|713.73|714.23|713.73|714.13|713.63|0
1620249900000|2021-05-05 21:25:00|714.33|713.83|714.33|713.83|714.33|713.83|714.33|713.83|0
1620250200000|2021-05-05 21:30:00|714.23|713.73|714.33|713.83|714.33|713.83|714.23|713.73|0
1620250500000|2021-05-05 21:35:00|714.23|713.73|714.33|713.83|714.33|713.83|714.23|713.73|0
1620251100000|2021-05-05 21:45:00|714.23|713.73|714.33|713.83|714.33|713.83|714.23|713.73|0
1620251700000|2021-05-05 21:55:00|714.23|713.73|714.33|713.83|714.33|713.83|714.23|713.73|0
1620252000000|2021-05-05 22:00:00|714.43|713.93|714.53|714.03|714.73|714.23|714.43|713.93|0
1620252300000|2021-05-05 22:05:00|714.63|714.13|714.33|713.83|714.63|714.13|714.23|713.73|0
1620252600000|2021-05-05 22:10:00|714.23|713.73|714.33|713.83|714.43|713.93|714.13|713.63|0
1620252900000|2021-05-05 22:15:00|714.43|713.93|714.23|713.73|714.43|713.93|714.13|713.63|0
1620253200000|2021-05-05 22:20:00|714.13|713.63|714.13|713.63|714.23|713.73|713.93|713.43|0
1620253500000|2021-05-05 22:25:00|714.03|713.53|714.13|713.63|714.13|713.63|714.03|713.53|0
1620253800000|2021-05-05 22:30:00|714.23|713.73|714.13|713.63|714.43|713.93|714.13|713.63|0
1620254100000|2021-05-05 22:35:00|714.23|713.73|714.13|713.63|714.23|713.73|714.03|713.53|0
1620254400000|2021-05-05 22:40:00|714.03|713.53|714.03|713.53|714.03|713.53|713.93|713.43|0
1620255000000|2021-05-05 22:50:00|713.93|713.43|714.03|713.53|714.13|713.63|713.93|713.43|0
1620255300000|2021-05-05 22:55:00|714.13|713.63|714.03|713.53|714.23|713.73|714.03|713.53|0
1620255600000|2021-05-05 23:00:00|714.13|713.63|714.03|713.53|714.13|713.63|714.03|713.53|0
1620255900000|2021-05-05 23:05:00|714.13|713.63|714.43|713.93|714.43|713.93|714.13|713.63|0
1620256200000|2021-05-05 23:10:00|714.33|713.83|714.33|713.83|714.53|714.03|714.23|713.73|0
1620256500000|2021-05-05 23:15:00|714.43|713.93|714.23|713.73|714.43|713.93|714.23|713.73|0
1620256800000|2021-05-05 23:20:00|714.33|713.83|714.13|713.63|714.33|713.83|714.13|713.63|0
1620257100000|2021-05-05 23:25:00|714.23|713.73|714.33|713.83|714.33|713.83|714.23|713.73|0
1620257400000|2021-05-05 23:30:00|714.23|713.73|714.13|713.63|714.33|713.83|714.03|713.53|0
1620257700000|2021-05-05 23:35:00|714.03|713.53|714.13|713.63|714.13|713.63|714.03|713.53|0
1620258000000|2021-05-05 23:40:00|714.23|713.73|714.23|713.73|714.33|713.83|714.23|713.73|0
1620258300000|2021-05-05 23:45:00|714.33|713.83|714.23|713.73|714.33|713.83|714.13|713.63|0
1620258600000|2021-05-05 23:50:00|714.33|713.83|714.73|714.23|714.73|714.23|714.33|713.83|0
1620258900000|2021-05-05 23:55:00|714.63|714.13|714.73|714.23|714.73|714.23|714.63|714.13|0
1620259200000|2021-05-06 00:00:00|714.63|714.13|714.83|714.33|714.93|714.43|714.63|714.13|0
1620259500000|2021-05-06 00:05:00|714.73|714.23|714.53|714.03|714.83|714.33|714.43|713.93|0
1620259800000|2021-05-06 00:10:00|714.43|713.93|714.53|714.03|714.73|714.23|714.43|713.93|0
1620260100000|2021-05-06 00:15:00|714.63|714.13|714.53|714.03|714.83|714.33|714.23|713.73|0
1620260400000|2021-05-06 00:20:00|714.43|713.93|714.43|713.93|714.53|714.03|714.23|713.73|0
1620261000000|2021-05-06 00:30:00|714.53|714.03|714.43|713.93|714.53|714.03|714.43|713.93|0
1620261300000|2021-05-06 00:35:00|714.53|714.03|714.73|714.23|714.73|714.23|714.43|713.93|0
1620261600000|2021-05-06 00:40:00|714.83|714.33|715.03|714.53|715.03|714.53|714.73|714.23|0
1620261900000|2021-05-06 00:45:00|715.13|714.63|715.23|714.73|715.23|714.73|715.13|714.63|0
1620262500000|2021-05-06 00:55:00|715.13|714.63|715.03|714.53|715.13|714.63|715.03|714.53|0
1620262800000|2021-05-06 01:00:00|715.13|714.63|715.23|714.73|715.33|714.83|715.03|714.53|0
1620263100000|2021-05-06 01:05:00|715.33|714.83|715.33|714.83|715.43|714.93|715.33|714.83|0
1620263400000|2021-05-06 01:10:00|715.23|714.73|715.23|714.73|715.33|714.83|715.23|714.73|0
1620263700000|2021-05-06 01:15:00|715.33|714.83|715.53|715.03|715.53|715.03|715.33|714.83|0
1620264000000|2021-05-06 01:20:00|715.43|714.93|715.73|715.23|715.73|715.23|715.43|714.93|0
1620264300000|2021-05-06 01:25:00|715.83|715.33|715.83|715.33|715.93|715.43|715.73|715.23|0
1620264600000|2021-05-06 01:30:00|715.73|715.23|715.53|715.03|715.83|715.33|715.53|715.03|0
1620264900000|2021-05-06 01:35:00|715.63|715.13|715.73|715.23|715.83|715.33|715.63|715.13|0
1620265200000|2021-05-06 01:40:00|715.53|715.03|715.73|715.23|715.73|715.23|715.53|715.03|0
1620265500000|2021-05-06 01:45:00|715.83|715.33|715.73|715.23|715.83|715.33|715.53|715.03|0
1620265800000|2021-05-06 01:50:00|715.63|715.13|715.73|715.23|715.73|715.23|715.53|715.03|0
1620266100000|2021-05-06 01:55:00|715.63|715.13|715.73|715.23|715.73|715.23|715.53|715.03|0
1620266400000|2021-05-06 02:00:00|715.83|715.33|715.53|715.03|715.83|715.33|715.53|715.03|0
1620266700000|2021-05-06 02:05:00|715.43|714.93|715.23|714.73|715.43|714.93|715.23|714.73|0
1620267000000|2021-05-06 02:10:00|715.33|714.83|715.33|714.83|715.43|714.93|715.23|714.73|0
1620267300000|2021-05-06 02:15:00|715.23|714.73|715.33|714.83|715.33|714.83|715.23|714.73|0
1620267600000|2021-05-06 02:20:00|715.23|714.73|714.83|714.33|715.33|714.83|714.83|714.33|0
1620267900000|2021-05-06 02:25:00|714.93|714.43|715.13|714.63|715.13|714.63|714.93|714.43|0
1620268200000|2021-05-06 02:30:00|715.03|714.53|715.03|714.53|715.23|714.73|715.03|714.53|0
1620268500000|2021-05-06 02:35:00|715.13|714.63|714.83|714.33|715.23|714.73|714.83|714.33|0
1620268800000|2021-05-06 02:40:00|714.73|714.23|714.53|714.03|715.03|714.53|714.53|714.03|0
1620269100000|2021-05-06 02:45:00|714.43|713.93|714.33|713.83|714.43|713.93|714.23|713.73|0
1620269400000|2021-05-06 02:50:00|714.23|713.73|714.03|713.53|714.23|713.73|713.63|713.13|0
1620269700000|2021-05-06 02:55:00|713.93|713.43|713.83|713.33|714.13|713.63|713.73|713.23|0
1620270000000|2021-05-06 03:00:00|713.73|713.23|713.73|713.23|713.73|713.23|713.73|713.23|0
1620270300000|2021-05-06 03:05:00|713.83|713.33|713.93|713.43|713.93|713.43|713.73|713.23|0
1620270600000|2021-05-06 03:10:00|714.03|713.53|714.23|713.73|714.23|713.73|713.93|713.43|0
1620270900000|2021-05-06 03:15:00|714.13|713.63|714.03|713.53|714.13|713.63|713.83|713.33|0
1620271200000|2021-05-06 03:20:00|713.93|713.43|714.03|713.53|714.03|713.53|713.83|713.33|0
1620271500000|2021-05-06 03:25:00|714.13|713.63|714.03|713.53|714.23|713.73|714.03|713.53|0
1620271800000|2021-05-06 03:30:00|713.93|713.43|714.23|713.73|714.23|713.73|713.83|713.33|0
1620272100000|2021-05-06 03:35:00|714.13|713.63|714.23|713.73|714.33|713.83|714.03|713.53|0
1620272400000|2021-05-06 03:40:00|714.13|713.63|714.23|713.73|714.23|713.73|714.03|713.53|0
1620272700000|2021-05-06 03:45:00|714.03|713.53|714.03|713.53|714.23|713.73|714.03|713.53|0
1620273000000|2021-05-06 03:50:00|714.13|713.63|714.03|713.53|714.23|713.73|714.03|713.53|0
1620273300000|2021-05-06 03:55:00|713.93|713.43|714.03|713.53|714.03|713.53|713.83|713.33|0
1620273600000|2021-05-06 04:00:00|714.13|713.63|713.73|713.23|714.23|713.73|713.73|713.23|0
1620273900000|2021-05-06 04:05:00|713.83|713.33|713.93|713.43|713.93|713.43|713.73|713.23|0
1620274200000|2021-05-06 04:10:00|713.83|713.33|713.73|713.23|713.93|713.43|713.73|713.23|0
1620274500000|2021-05-06 04:15:00|713.83|713.33|713.93|713.43|713.93|713.43|713.63|713.13|0
1620274800000|2021-05-06 04:20:00|713.83|713.33|713.73|713.23|713.83|713.33|713.53|713.03|0
1620275100000|2021-05-06 04:25:00|713.83|713.33|713.93|713.43|713.93|713.43|713.83|713.33|0
1620275400000|2021-05-06 04:30:00|713.83|713.33|713.93|713.43|713.93|713.43|713.73|713.23|0
1620275700000|2021-05-06 04:35:00|713.83|713.33|713.93|713.43|713.93|713.43|713.73|713.23|0
1620276000000|2021-05-06 04:40:00|714.03|713.53|714.03|713.53|714.03|713.53|714.03|713.53|0
1620276300000|2021-05-06 04:45:00|713.93|713.43|713.63|713.13|713.93|713.43|713.63|713.13|0
1620276600000|2021-05-06 04:50:00|713.73|713.23|713.93|713.43|713.93|713.43|713.63|713.13|0
1620276900000|2021-05-06 04:55:00|713.83|713.33|713.63|713.13|713.83|713.33|713.63|713.13|0
1620277200000|2021-05-06 05:00:00|713.73|713.23|714.23|713.73|714.23|713.73|713.73|713.23|0
1620277500000|2021-05-06 05:05:00|714.33|713.83|714.63|714.13|714.83|714.33|714.33|713.83|0
1620277800000|2021-05-06 05:10:00|714.53|714.03|714.53|714.03|714.63|714.13|714.43|713.93|0
1620278100000|2021-05-06 05:15:00|714.63|714.13|714.53|714.03|714.63|714.13|714.53|714.03|0
1620278400000|2021-05-06 05:20:00|714.63|714.13|714.53|714.03|714.63|714.13|714.33|713.83|0
1620278700000|2021-05-06 05:25:00|714.63|714.13|714.83|714.33|714.93|714.43|714.63|714.13|0
1620279000000|2021-05-06 05:30:00|714.93|714.43|715.03|714.53|715.13|714.63|714.83|714.33|0
1620279300000|2021-05-06 05:35:00|714.93|714.43|715.03|714.53|715.03|714.53|714.83|714.33|0
1620279600000|2021-05-06 05:40:00|715.13|714.63|715.03|714.53|715.13|714.63|715.03|714.53|0
1620279900000|2021-05-06 05:45:00|715.13|714.63|715.13|714.63|715.13|714.63|714.93|714.43|0
1620280200000|2021-05-06 05:50:00|715.03|714.53|714.93|714.43|715.03|714.53|714.93|714.43|0
1620280500000|2021-05-06 05:55:00|715.03|714.53|715.63|715.13|715.73|715.23|714.93|714.43|0
1620280800000|2021-05-06 06:00:00|715.43|715.03|714.83|714.53|715.43|715.13|714.43|714.13|154
1620281100000|2021-05-06 06:05:00|714.93|714.63|714.73|714.43|715.33|715.03|714.73|714.43|82
1620281400000|2021-05-06 06:10:00|714.63|714.33|714.33|714.03|714.73|714.43|714.23|713.93|78
1620281700000|2021-05-06 06:15:00|714.43|714.13|714.13|713.83|714.43|714.13|714.13|713.83|55
1620282000000|2021-05-06 06:20:00|714.03|713.73|714.33|714.03|714.43|714.13|714.03|713.73|50
1620282300000|2021-05-06 06:25:00|714.23|713.93|714.23|713.93|714.33|714.03|714.13|713.83|26
1620282600000|2021-05-06 06:30:00|714.33|714.03|714.33|714.03|714.43|714.13|714.13|713.83|24
1620282900000|2021-05-06 06:35:00|714.23|713.93|714.13|713.83|714.33|714.03|714.13|713.83|33
1620283200000|2021-05-06 06:40:00|714.03|713.73|714.13|713.83|714.13|713.83|713.73|713.43|26
1620283500000|2021-05-06 06:45:00|714.03|713.73|714.43|714.13|714.43|714.13|714.03|713.73|29
1620283800000|2021-05-06 06:50:00|714.33|714.03|714.33|714.03|714.43|714.13|714.13|713.83|11
1620284100000|2021-05-06 06:55:00|714.23|713.93|715.03|714.73|715.13|714.83|714.23|713.93|67
1620284400000|2021-05-06 07:00:00|714.93|714.83|715.73|715.63|716.03|715.93|713.63|713.53|775
1620284700000|2021-05-06 07:05:00|715.83|715.73|714.53|714.43|716.13|716.03|714.53|714.43|396
1620285000000|2021-05-06 07:10:00|714.43|714.33|715.03|714.93|715.13|715.03|713.83|713.73|324
1620285300000|2021-05-06 07:15:00|714.93|714.83|715.13|715.03|715.73|715.63|714.83|714.73|221
1620285600000|2021-05-06 07:20:00|715.03|714.93|714.63|714.53|715.33|715.23|714.33|714.23|215
1620285900000|2021-05-06 07:25:00|714.53|714.43|715.23|715.13|715.43|715.33|714.53|714.43|181
1620286200000|2021-05-06 07:30:00|715.33|715.23|715.53|715.43|715.63|715.53|715.23|715.13|226
1620286500000|2021-05-06 07:35:00|715.63|715.53|714.63|714.53|715.73|715.63|714.63|714.53|170
1620286800000|2021-05-06 07:40:00|714.56|714.46|714.86|714.76|715.26|715.16|714.56|714.46|163
1620287100000|2021-05-06 07:45:00|714.96|714.86|714.36|714.26|715.16|715.06|714.06|713.96|184
1620287400000|2021-05-06 07:50:00|714.26|714.16|713.96|713.86|714.46|714.36|713.66|713.56|156
1620287700000|2021-05-06 07:55:00|713.86|713.76|713.56|713.46|714.06|713.96|713.16|713.06|146
1620288000000|2021-05-06 08:00:00|713.66|713.56|713.36|713.26|714.06|713.96|713.06|712.96|132
1620288300000|2021-05-06 08:05:00|713.26|713.16|713.56|713.46|713.86|713.76|713.26|713.16|93
1620288600000|2021-05-06 08:10:00|713.46|713.36|713.66|713.56|713.76|713.66|713.46|713.36|62
1620288900000|2021-05-06 08:15:00|713.56|713.46|713.36|713.26|713.76|713.66|713.06|712.96|120
1620289200000|2021-05-06 08:20:00|713.26|713.16|714.16|714.06|714.16|714.06|713.26|713.16|142
1620289500000|2021-05-06 08:25:00|714.06|713.96|713.96|713.86|714.16|714.06|713.66|713.56|68
1620289800000|2021-05-06 08:30:00|713.86|713.76|713.86|713.76|714.06|713.96|713.66|713.56|108
1620290100000|2021-05-06 08:35:00|713.96|713.86|713.36|713.26|714.36|714.26|713.36|713.26|100
1620290400000|2021-05-06 08:40:00|713.46|713.36|712.96|712.86|713.46|713.36|712.76|712.66|131
1620290700000|2021-05-06 08:45:00|712.86|712.76|712.46|712.36|712.96|712.86|711.96|711.86|136
1620291000000|2021-05-06 08:50:00|712.36|712.26|712.16|712.06|712.56|712.46|712.06|711.96|114
1620291300000|2021-05-06 08:55:00|712.06|711.96|712.36|712.26|712.36|712.26|711.96|711.86|80
1620291600000|2021-05-06 09:00:00|712.26|712.16|712.86|712.76|712.86|712.76|712.26|712.16|107
1620291900000|2021-05-06 09:05:00|712.76|712.66|713.36|713.26|713.46|713.36|712.66|712.56|142
1620292200000|2021-05-06 09:10:00|713.26|713.16|712.06|711.96|713.36|713.26|712.06|711.96|125
1620292500000|2021-05-06 09:15:00|712.16|712.06|710.46|710.36|712.16|712.06|710.26|710.16|333
1620292800000|2021-05-06 09:20:00|710.36|710.26|711.36|711.26|711.36|711.26|710.16|710.06|194
1620293100000|2021-05-06 09:25:00|711.26|711.16|711.06|710.96|711.46|711.36|710.86|710.76|128
1620293400000|2021-05-06 09:30:00|710.96|710.86|709.96|709.86|710.96|710.86|709.86|709.76|251
1620293700000|2021-05-06 09:35:00|709.86|709.76|710.26|710.16|710.26|710.16|709.46|709.36|204
1620294000000|2021-05-06 09:40:00|710.16|710.06|709.96|709.86|710.26|710.16|709.76|709.66|183
1620294300000|2021-05-06 09:45:00|709.86|709.76|710.76|710.66|710.86|710.76|709.76|709.66|163
1620294600000|2021-05-06 09:50:00|710.66|710.56|710.76|710.66|711.06|710.96|710.46|710.36|80
1620294900000|2021-05-06 09:55:00|710.86|710.76|710.96|710.86|711.26|711.16|710.76|710.66|139
1620295200000|2021-05-06 10:00:00|710.86|710.76|711.16|711.06|711.26|711.16|710.46|710.36|212
1620295500000|2021-05-06 10:05:00|711.06|710.96|712.16|712.06|712.36|712.26|711.06|710.96|263
1620295800000|2021-05-06 10:10:00|712.06|711.96|711.76|711.66|712.16|712.06|711.46|711.36|137
1620296100000|2021-05-06 10:15:00|711.66|711.56|711.76|711.66|711.86|711.76|711.26|711.16|110
1620296400000|2021-05-06 10:20:00|711.86|711.76|711.86|711.76|711.96|711.86|711.36|711.26|95
1620296700000|2021-05-06 10:25:00|711.96|711.86|711.66|711.56|712.06|711.96|711.56|711.46|63
1620297000000|2021-05-06 10:30:00|711.56|711.46|711.56|711.46|711.86|711.76|711.26|711.16|72
1620297300000|2021-05-06 10:35:00|711.46|711.36|711.46|711.36|711.96|711.86|711.36|711.26|87
1620297600000|2021-05-06 10:40:00|711.36|711.26|711.56|711.46|711.86|711.76|711.36|711.26|91
1620297900000|2021-05-06 10:45:00|711.46|711.36|711.16|711.06|711.46|711.36|711.16|711.06|73
1620298200000|2021-05-06 10:50:00|711.06|710.96|710.76|710.66|711.16|711.06|710.66|710.56|169
1620298500000|2021-05-06 10:55:00|710.86|710.76|710.66|710.56|711.06|710.96|710.46|710.36|116
1620298800000|2021-05-06 11:00:00|710.56|710.46|711.46|711.36|711.56|711.46|710.46|710.36|173
1620299100000|2021-05-06 11:05:00|711.36|711.26|711.46|711.36|711.56|711.46|710.96|710.86|73
1620299400000|2021-05-06 11:10:00|711.36|711.26|711.36|711.26|711.36|711.26|711.16|711.06|147
1620299700000|2021-05-06 11:15:00|711.26|711.16|710.96|710.86|711.56|711.46|710.76|710.66|67
1620300000000|2021-05-06 11:20:00|710.86|710.76|710.96|710.86|711.06|710.96|710.46|710.36|59
1620300300000|2021-05-06 11:25:00|710.86|710.76|711.26|711.16|711.36|711.26|710.56|710.46|112
1620300600000|2021-05-06 11:30:00|711.16|711.06|710.96|710.86|711.26|711.16|710.76|710.66|64
1620300900000|2021-05-06 11:35:00|710.86|710.76|710.46|710.36|710.96|710.86|710.36|710.26|51
1620301200000|2021-05-06 11:40:00|710.55|710.45|710.55|710.45|710.85|710.75|710.45|710.35|48
1620301500000|2021-05-06 11:45:00|710.45|710.35|710.85|710.75|710.95|710.85|710.45|710.35|42
1620301800000|2021-05-06 11:50:00|710.95|710.85|711.15|711.05|711.15|711.05|710.85|710.75|100
1620302100000|2021-05-06 11:55:00|711.05|710.95|711.25|711.15|711.35|711.25|711.05|710.95|95
1620302400000|2021-05-06 12:00:00|711.35|711.25|711.35|711.25|711.55|711.45|711.25|711.15|72
1620302700000|2021-05-06 12:05:00|711.45|711.35|711.05|710.95|711.45|711.35|710.75|710.65|118
1620303000000|2021-05-06 12:10:00|711.15|711.05|710.75|710.65|711.15|711.05|710.65|710.55|68
1620303300000|2021-05-06 12:15:00|710.65|710.55|710.05|709.95|710.75|710.65|709.95|709.85|237
1620303600000|2021-05-06 12:20:00|710.15|710.05|710.35|710.25|710.45|710.35|709.75|709.65|111
1620303900000|2021-05-06 12:25:00|710.45|710.35|710.35|710.25|710.45|710.35|710.15|710.05|72
1620304200000|2021-05-06 12:30:00|710.45|710.35|710.95|710.85|710.95|710.85|710.35|710.25|96
1620304500000|2021-05-06 12:35:00|711.05|710.95|711.15|711.05|711.25|711.15|710.95|710.85|98
1620304800000|2021-05-06 12:40:00|711.05|710.95|711.05|710.95|711.35|711.25|710.95|710.85|76
1620305100000|2021-05-06 12:45:00|710.95|710.85|711.05|710.95|711.25|711.15|710.95|710.85|48
1620305400000|2021-05-06 12:50:00|710.95|710.85|711.15|711.05|711.25|711.15|710.95|710.85|76
1620305700000|2021-05-06 12:55:00|711.05|710.95|710.55|710.45|711.25|711.15|710.45|710.35|105
1620306000000|2021-05-06 13:00:00|710.65|710.55|710.65|710.55|710.95|710.85|710.55|710.45|85
1620306300000|2021-05-06 13:05:00|710.75|710.65|710.75|710.65|710.85|710.75|710.45|710.35|81
1620306600000|2021-05-06 13:10:00|710.85|710.75|710.85|710.75|711.05|710.95|710.65|710.55|117
1620306900000|2021-05-06 13:15:00|710.75|710.65|710.65|710.55|710.85|710.75|710.45|710.35|88
1620307200000|2021-05-06 13:20:00|710.55|710.45|710.55|710.45|710.75|710.65|710.45|710.35|97
1620307500000|2021-05-06 13:25:00|710.65|710.55|711.15|711.05|711.25|711.15|710.55|710.45|107
1620307800000|2021-05-06 13:30:00|711.05|710.95|709.85|709.75|711.15|711.05|709.55|709.45|534
1620308100000|2021-05-06 13:35:00|709.75|709.65|711.65|711.55|711.75|711.65|709.65|709.55|521
1620308400000|2021-05-06 13:40:00|711.55|711.45|710.35|710.25|711.65|711.55|710.25|710.15|252
1620308700000|2021-05-06 13:45:00|710.25|710.15|709.95|709.85|710.95|710.85|709.95|709.85|177
1620309000000|2021-05-06 13:50:00|710.05|709.95|710.35|710.25|711.05|710.95|709.85|709.75|250
1620309300000|2021-05-06 13:55:00|710.25|710.15|709.15|709.05|710.35|710.25|709.15|709.05|314
1620309600000|2021-05-06 14:00:00|709.05|708.95|708.85|708.75|709.25|709.15|708.15|708.05|514
1620309900000|2021-05-06 14:05:00|708.75|708.65|708.25|708.15|709.05|708.95|708.25|708.15|283
1620310200000|2021-05-06 14:10:00|708.35|708.25|708.75|708.65|709.25|709.15|708.25|708.15|343
1620310500000|2021-05-06 14:15:00|708.65|708.55|707.75|707.65|709.15|709.05|707.65|707.55|229
1620310800000|2021-05-06 14:20:00|707.65|707.55|708.75|708.65|708.85|708.75|707.55|707.45|273
1620311100000|2021-05-06 14:25:00|708.85|708.75|708.75|708.65|709.25|709.15|708.35|708.25|153
1620311400000|2021-05-06 14:30:00|708.65|708.55|709.65|709.55|709.75|709.65|708.55|708.45|242
1620311700000|2021-05-06 14:35:00|709.75|709.65|709.95|709.85|710.45|710.35|709.55|709.45|189
1620312000000|2021-05-06 14:40:00|709.85|709.75|709.85|709.75|710.15|710.05|709.75|709.65|258
1620312300000|2021-05-06 14:45:00|709.95|709.85|709.65|709.55|710.05|709.95|709.55|709.45|168
1620312600000|2021-05-06 14:50:00|709.75|709.65|709.95|709.85|710.05|709.95|709.45|709.35|140
1620312900000|2021-05-06 14:55:00|709.85|709.75|710.15|710.05|710.15|710.05|709.65|709.55|199
1620313200000|2021-05-06 15:00:00|710.25|710.15|710.05|709.95|710.25|710.15|709.65|709.55|168
1620313500000|2021-05-06 15:05:00|710.15|710.05|709.55|709.45|710.15|710.05|709.25|709.15|146
1620313800000|2021-05-06 15:10:00|709.45|709.35|709.65|709.55|709.65|709.55|709.35|709.25|178
1620314100000|2021-05-06 15:15:00|709.75|709.65|710.25|710.15|710.35|710.25|709.55|709.45|189
1620314400000|2021-05-06 15:20:00|710.35|710.25|710.65|710.55|710.75|710.65|710.15|710.05|240
1620314700000|2021-05-06 15:25:00|710.75|710.65|711.75|711.65|711.75|711.65|710.75|710.65|546
1620315000000|2021-05-06 15:30:00|711.85|711.55|712.85|712.55|713.05|712.75|711.75|711.45|863
1620315300000|2021-05-06 15:35:00|712.95|712.65|713.15|712.85|713.25|712.95|712.75|712.45|428
1620315600000|2021-05-06 15:40:00|713.25|712.95|713.75|713.45|714.05|713.75|713.15|712.85|146
1620315900000|2021-05-06 15:45:00|713.85|713.55|713.75|713.45|713.95|713.65|713.65|713.35|59
1620316200000|2021-05-06 15:50:00|713.85|713.55|713.85|713.55|714.05|713.75|713.75|713.45|161
1620316500000|2021-05-06 15:55:00|713.95|713.65|714.15|713.85|714.15|713.85|713.85|713.55|91
1620316800000|2021-05-06 16:00:00|714.25|713.95|714.05|713.75|714.35|714.05|713.85|713.55|88
1620317100000|2021-05-06 16:05:00|714.15|713.85|713.25|712.95|714.15|713.85|713.25|712.95|100
1620317400000|2021-05-06 16:10:00|713.35|713.05|713.05|712.75|713.35|713.05|713.05|712.75|52
1620317700000|2021-05-06 16:15:00|713.15|712.85|713.35|713.05|713.85|713.55|713.15|712.85|38
1620318000000|2021-05-06 16:20:00|713.25|712.95|713.85|713.55|713.85|713.55|713.15|712.85|35
1620318300000|2021-05-06 16:25:00|713.75|713.45|714.65|714.35|714.65|714.35|713.75|713.45|53
1620318600000|2021-05-06 16:30:00|714.55|714.25|713.95|713.65|714.65|714.35|713.95|713.65|22
1620318900000|2021-05-06 16:35:00|714.05|713.75|714.15|713.85|714.15|713.85|713.55|713.25|78
1620319200000|2021-05-06 16:40:00|714.05|713.75|714.25|713.95|714.45|714.15|713.85|713.55|34
1620319500000|2021-05-06 16:45:00|714.15|713.85|713.95|713.65|714.25|713.95|713.65|713.35|12
1620319800000|2021-05-06 16:50:00|714.05|713.75|714.05|713.75|714.25|713.95|713.85|713.55|35
1620320100000|2021-05-06 16:55:00|713.95|713.65|713.95|713.65|714.15|713.85|713.75|713.45|9
1620320400000|2021-05-06 17:00:00|713.85|713.55|713.95|713.65|714.25|713.95|713.75|713.45|17
1620320700000|2021-05-06 17:05:00|713.85|713.55|713.85|713.55|714.05|713.75|713.45|713.15|16
1620321000000|2021-05-06 17:10:00|713.75|713.45|713.45|713.15|713.85|713.55|713.45|713.15|27
1620321300000|2021-05-06 17:15:00|713.55|713.25|713.35|713.05|713.65|713.35|713.25|712.95|27
1620321600000|2021-05-06 17:20:00|713.45|713.15|713.45|713.15|713.65|713.35|713.25|712.95|22
1620321900000|2021-05-06 17:25:00|713.55|713.25|713.65|713.35|713.85|713.55|713.55|713.25|13
1620322200000|2021-05-06 17:30:00|713.75|713.45|713.75|713.45|713.85|713.55|713.55|713.25|10
1620322500000|2021-05-06 17:35:00|713.85|713.55|713.65|713.35|713.95|713.65|713.55|713.25|14
1620322800000|2021-05-06 17:40:00|713.55|713.25|713.55|713.25|713.75|713.45|713.25|712.95|34
1620323100000|2021-05-06 17:45:00|713.65|713.35|713.55|713.25|713.65|713.35|713.15|712.85|36
1620323400000|2021-05-06 17:50:00|713.45|713.15|713.15|712.85|713.55|713.25|712.95|712.65|17
1620323700000|2021-05-06 17:55:00|713.25|712.95|712.95|712.65|713.35|713.05|712.85|712.55|5
1620324000000|2021-05-06 18:00:00|713.05|712.75|712.95|712.65|713.25|712.95|712.85|712.55|20
1620324300000|2021-05-06 18:05:00|712.85|712.55|712.95|712.65|713.15|712.85|712.85|712.55|53
1620324600000|2021-05-06 18:10:00|713.05|712.75|712.95|712.65|713.45|713.15|712.05|711.75|103
1620324900000|2021-05-06 18:15:00|712.85|712.55|712.85|712.55|713.05|712.75|712.55|712.25|19
1620325200000|2021-05-06 18:20:00|712.75|712.45|712.95|712.65|712.95|712.65|712.25|711.95|39
1620325500000|2021-05-06 18:25:00|713.05|712.75|712.15|711.85|713.05|712.75|711.85|711.55|26
1620325800000|2021-05-06 18:30:00|712.05|711.75|712.05|711.75|712.35|712.05|711.75|711.45|33
1620326100000|2021-05-06 18:35:00|711.95|711.65|712.05|711.75|712.25|711.95|711.85|711.55|29
1620326400000|2021-05-06 18:40:00|712.15|711.85|712.05|711.75|712.45|712.15|711.85|711.55|11
1620326700000|2021-05-06 18:45:00|712.15|711.85|712.45|712.15|712.85|712.55|712.15|711.85|24
1620327000000|2021-05-06 18:50:00|712.55|712.25|712.85|712.55|713.05|712.75|712.45|712.15|25
1620327300000|2021-05-06 18:55:00|712.95|712.65|712.75|712.45|713.15|712.85|712.75|712.45|17
1620327600000|2021-05-06 19:00:00|712.85|712.55|712.55|712.25|713.05|712.75|712.35|712.05|24
1620327900000|2021-05-06 19:05:00|712.45|712.15|712.75|712.45|712.75|712.45|712.45|712.15|3
1620328200000|2021-05-06 19:10:00|712.65|712.35|712.95|712.65|713.15|712.85|712.55|712.25|16
1620328500000|2021-05-06 19:15:00|712.85|712.55|712.95|712.65|713.05|712.75|712.75|712.45|8
1620328800000|2021-05-06 19:20:00|712.85|712.55|712.95|712.65|713.05|712.75|712.75|712.45|3
1620329100000|2021-05-06 19:25:00|712.85|712.55|713.35|713.05|713.65|713.35|712.85|712.55|19
1620329400000|2021-05-06 19:30:00|713.25|712.95|713.35|713.05|713.75|713.45|713.15|712.85|59
1620329700000|2021-05-06 19:35:00|713.45|713.15|713.85|713.55|713.85|713.55|713.35|713.05|25
1620330000000|2021-05-06 19:40:00|713.95|713.65|714.05|713.75|714.05|713.75|713.85|713.55|81
1620330300000|2021-05-06 19:45:00|714.15|713.85|714.65|714.35|714.75|714.45|714.05|713.75|100
1620330600000|2021-05-06 19:50:00|714.75|714.45|715.05|714.75|715.35|715.05|714.75|714.45|98
1620330900000|2021-05-06 19:55:00|715.15|714.85|715.45|715.15|715.65|715.35|714.95|714.65|147
1620331200000|2021-05-06 20:00:00|715.65|714.85|715.55|715.05|715.75|715.25|715.25|714.75|0
1620331500000|2021-05-06 20:05:00|715.65|715.15|715.45|714.95|715.65|715.15|715.35|714.85|0
1620331800000|2021-05-06 20:10:00|715.35|714.85|715.45|714.95|715.55|715.05|715.25|714.75|0
1620332700000|2021-05-06 20:25:00|715.35|714.85|715.35|714.85|715.35|714.85|715.35|714.85|0
1620333000000|2021-05-06 20:30:00|715.25|714.75|715.25|714.75|715.35|714.85|715.25|714.75|0
1620333300000|2021-05-06 20:35:00|715.35|714.85|715.45|714.95|715.45|714.95|715.25|714.75|0
1620333600000|2021-05-06 20:40:00|715.55|715.05|715.45|714.95|715.55|715.05|715.45|714.95|0
1620333900000|2021-05-06 20:45:00|715.55|715.05|715.55|715.05|715.55|715.05|715.45|714.95|0
1620334200000|2021-05-06 20:50:00|715.45|714.95|715.75|715.25|715.75|715.25|715.45|714.95|0
1620334500000|2021-05-06 20:55:00|715.65|715.15|715.65|715.15|715.85|715.35|715.65|715.15|0
1620334800000|2021-05-06 21:00:00|715.75|715.25|715.65|715.15|715.75|715.25|715.65|715.15|0
1620335400000|2021-05-06 21:10:00|715.75|715.25|715.65|715.15|715.75|715.25|715.65|715.15|0
1620335700000|2021-05-06 21:15:00|715.55|715.05|715.65|715.15|715.65|715.15|715.55|715.05|0
1620336000000|2021-05-06 21:20:00|715.55|715.05|715.65|715.15|715.65|715.15|715.55|715.05|0
1620338100000|2021-05-06 21:55:00|715.75|715.25|715.75|715.25|715.75|715.25|715.75|715.25|0
1620338400000|2021-05-06 22:00:00|715.85|715.35|715.65|715.15|715.95|715.45|715.65|715.15|0
1620338700000|2021-05-06 22:05:00|715.55|715.05|715.45|714.95|715.65|715.15|715.45|714.95|0
1620339000000|2021-05-06 22:10:00|715.55|715.05|715.45|714.95|715.55|715.05|715.45|714.95|0
1620339300000|2021-05-06 22:15:00|715.55|715.05|715.55|715.05|715.55|715.05|715.35|714.85|0
1620339600000|2021-05-06 22:20:00|715.45|714.95|715.45|714.95|715.55|715.05|715.45|714.95|0
1620340200000|2021-05-06 22:30:00|715.35|714.85|715.35|714.85|715.45|714.95|715.35|714.85|0
1620340800000|2021-05-06 22:40:00|715.45|714.95|715.35|714.85|715.45|714.95|715.35|714.85|0
1620341400000|2021-05-06 22:50:00|715.25|714.75|715.35|714.85|715.35|714.85|715.25|714.75|0
1620342000000|2021-05-06 23:00:00|715.45|714.95|715.45|714.95|715.45|714.95|715.45|714.95|0
1620342300000|2021-05-06 23:05:00|715.55|715.05|715.25|714.75|715.55|715.05|715.25|714.75|0
1620342600000|2021-05-06 23:10:00|715.15|714.65|715.25|714.75|715.25|714.75|715.15|714.65|0
1620342900000|2021-05-06 23:15:00|715.35|714.85|715.25|714.75|715.35|714.85|715.25|714.75|0
1620343200000|2021-05-06 23:20:00|715.15|714.65|715.25|714.75|715.25|714.75|715.15|714.65|0
1620343500000|2021-05-06 23:25:00|715.15|714.65|715.15|714.65|715.15|714.65|715.15|714.65|0
1620343800000|2021-05-06 23:30:00|715.25|714.75|715.25|714.75|715.25|714.75|715.15|714.65|0
1620344100000|2021-05-06 23:35:00|715.15|714.65|715.25|714.75|715.25|714.75|715.15|714.65|0
1620344400000|2021-05-06 23:40:00|715.15|714.65|715.15|714.65|715.25|714.75|715.15|714.65|0
1620344700000|2021-05-06 23:45:00|715.25|714.75|715.15|714.65|715.25|714.75|715.15|714.65|0
1620345000000|2021-05-06 23:50:00|715.25|714.75|715.25|714.75|715.25|714.75|715.15|714.65|0
1620345300000|2021-05-06 23:55:00|715.35|714.85|715.25|714.75|715.35|714.85|715.25|714.75|0
1620345600000|2021-05-07 00:00:00|715.15|714.65|715.05|714.55|715.15|714.65|714.95|714.45|0
1620345900000|2021-05-07 00:05:00|714.95|714.45|715.05|714.55|715.15|714.65|714.95|714.45|0
1620346200000|2021-05-07 00:10:00|714.95|714.45|715.15|714.65|715.15|714.65|714.95|714.45|0
1620346500000|2021-05-07 00:15:00|715.05|714.55|714.45|713.95|715.05|714.55|714.45|713.95|0
1620346800000|2021-05-07 00:20:00|714.35|713.85|714.75|714.25|714.75|714.25|714.35|713.85|0
1620347100000|2021-05-07 00:25:00|714.85|714.35|715.15|714.65|715.15|714.65|714.85|714.35|0
1620347400000|2021-05-07 00:30:00|715.25|714.75|715.35|714.85|715.55|715.05|715.15|714.65|0
1620347700000|2021-05-07 00:35:00|715.25|714.75|715.25|714.75|715.35|714.85|715.25|714.75|0
1620348000000|2021-05-07 00:40:00|715.35|714.85|715.25|714.75|715.35|714.85|715.15|714.65|0
1620348300000|2021-05-07 00:45:00|715.55|715.05|715.55|715.05|715.65|715.15|715.55|715.05|0
1620348600000|2021-05-07 00:50:00|715.65|715.15|715.65|715.15|715.65|715.15|715.55|715.05|0
1620348900000|2021-05-07 00:55:00|715.55|715.05|715.85|715.35|715.85|715.35|715.55|715.05|0
1620349200000|2021-05-07 01:00:00|715.95|715.45|716.05|715.55|716.15|715.65|715.65|715.15|0
1620349500000|2021-05-07 01:05:00|716.15|715.65|716.15|715.65|716.35|715.85|716.15|715.65|0
1620349800000|2021-05-07 01:10:00|716.25|715.75|716.35|715.85|716.35|715.85|716.15|715.65|0
1620350100000|2021-05-07 01:15:00|716.45|715.95|716.35|715.85|716.55|716.05|716.35|715.85|0
1620350400000|2021-05-07 01:20:00|716.25|715.75|716.35|715.85|716.35|715.85|716.15|715.65|0
1620350700000|2021-05-07 01:25:00|716.45|715.95|716.35|715.85|716.55|716.05|716.35|715.85|0
1620351000000|2021-05-07 01:30:00|716.25|715.75|716.15|715.65|716.35|715.85|716.15|715.65|0
1620351300000|2021-05-07 01:35:00|716.25|715.75|716.15|715.65|716.35|715.85|716.15|715.65|0
1620351600000|2021-05-07 01:40:00|716.25|715.75|716.35|715.85|716.55|716.05|716.15|715.65|0
1620351900000|2021-05-07 01:45:00|716.45|715.95|716.35|715.85|716.55|716.05|716.35|715.85|0
1620352200000|2021-05-07 01:50:00|716.45|715.95|716.35|715.85|716.55|716.05|716.35|715.85|0
1620352800000|2021-05-07 02:00:00|716.45|715.95|716.65|716.15|716.65|716.15|716.45|715.95|0
1620353100000|2021-05-07 02:05:00|716.55|716.05|716.45|715.95|716.55|716.05|716.35|715.85|0
1620353400000|2021-05-07 02:10:00|716.35|715.85|716.35|715.85|716.45|715.95|716.35|715.85|0
1620353700000|2021-05-07 02:15:00|716.25|715.75|716.15|715.65|716.25|715.75|716.15|715.65|0
1620354000000|2021-05-07 02:20:00|716.35|715.85|716.45|715.95|716.45|715.95|716.25|715.75|0
1620354600000|2021-05-07 02:30:00|716.35|715.85|716.45|715.95|716.45|715.95|716.25|715.75|0
1620355200000|2021-05-07 02:40:00|716.35|715.85|716.25|715.75|716.35|715.85|716.25|715.75|0
1620355500000|2021-05-07 02:45:00|716.35|715.85|716.15|715.65|716.45|715.95|716.15|715.65|0
1620355800000|2021-05-07 02:50:00|716.05|715.55|716.15|715.65|716.15|715.65|715.95|715.45|0
1620356100000|2021-05-07 02:55:00|716.25|715.75|716.15|715.65|716.25|715.75|715.95|715.45|0
1620356400000|2021-05-07 03:00:00|716.25|715.75|716.15|715.65|716.25|715.75|716.15|715.65|0
1620356700000|2021-05-07 03:05:00|716.25|715.75|716.15|715.65|716.25|715.75|715.95|715.45|0
1620357000000|2021-05-07 03:10:00|716.25|715.75|715.95|715.45|716.25|715.75|715.95|715.45|0
1620357300000|2021-05-07 03:15:00|716.05|715.55|716.15|715.65|716.15|715.65|716.05|715.55|0
1620357600000|2021-05-07 03:20:00|716.25|715.75|716.15|715.65|716.25|715.75|716.15|715.65|0
1620357900000|2021-05-07 03:25:00|716.05|715.55|716.15|715.65|716.15|715.65|715.95|715.45|0
1620358200000|2021-05-07 03:30:00|716.05|715.55|716.15|715.65|716.15|715.65|715.95|715.45|0
1620358500000|2021-05-07 03:35:00|716.05|715.55|715.95|715.45|716.15|715.65|715.95|715.45|0
1620358800000|2021-05-07 03:40:00|716.05|715.55|716.15|715.65|716.15|715.65|715.95|715.45|0
1620359100000|2021-05-07 03:45:00|716.05|715.55|716.15|715.65|716.15|715.65|715.95|715.45|0
1620359700000|2021-05-07 03:55:00|716.05|715.55|716.15|715.65|716.15|715.65|715.95|715.45|0
1620360000000|2021-05-07 04:00:00|716.05|715.55|716.15|715.65|716.15|715.65|715.95|715.45|0
1620360300000|2021-05-07 04:05:00|715.95|715.45|715.95|715.45|715.95|715.45|715.95|715.45|0
1620360900000|2021-05-07 04:15:00|716.05|715.55|715.95|715.45|716.15|715.65|715.95|715.45|0
1620361200000|2021-05-07 04:20:00|716.05|715.55|715.95|715.45|716.15|715.65|715.95|715.45|0
1620361500000|2021-05-07 04:25:00|716.05|715.55|716.15|715.65|716.15|715.65|716.05|715.55|0
1620361800000|2021-05-07 04:30:00|716.25|715.75|716.25|715.75|716.35|715.85|716.15|715.65|0
1620362100000|2021-05-07 04:35:00|716.15|715.65|716.35|715.85|716.35|715.85|716.15|715.65|0
1620362400000|2021-05-07 04:40:00|716.25|715.75|716.35|715.85|716.35|715.85|716.15|715.65|0
1620363000000|2021-05-07 04:50:00|716.25|715.75|716.35|715.85|716.35|715.85|716.15|715.65|0
1620363300000|2021-05-07 04:55:00|716.45|715.95|716.45|715.95|716.45|715.95|716.35|715.85|0
1620363600000|2021-05-07 05:00:00|716.35|715.85|716.15|715.65|716.45|715.95|716.15|715.65|0
1620363900000|2021-05-07 05:05:00|716.25|715.75|716.25|715.75|716.45|715.95|716.15|715.65|0
1620364200000|2021-05-07 05:10:00|716.35|715.85|716.25|715.75|716.45|715.95|716.25|715.75|0
1620364500000|2021-05-07 05:15:00|716.35|715.85|716.55|716.05|716.55|716.05|716.35|715.85|0
1620364800000|2021-05-07 05:20:00|716.45|715.95|716.25|715.75|716.55|716.05|716.25|715.75|0
1620365100000|2021-05-07 05:25:00|716.15|715.65|716.25|715.75|716.25|715.75|716.15|715.65|0
1620365400000|2021-05-07 05:30:00|716.15|715.65|716.45|715.95|716.55|716.05|716.15|715.65|0
1620365700000|2021-05-07 05:35:00|716.35|715.85|716.25|715.75|716.45|715.95|716.25|715.75|0
1620366000000|2021-05-07 05:40:00|716.15|715.65|716.15|715.65|716.25|715.75|716.15|715.65|0
1620366600000|2021-05-07 05:50:00|716.25|715.75|716.25|715.75|716.25|715.75|716.15|715.65|0
1620366900000|2021-05-07 05:55:00|716.15|715.65|716.25|715.75|716.45|715.95|716.15|715.65|0
1620367200000|2021-05-07 06:00:00|716.15|715.85|715.15|714.85|716.15|715.85|714.95|714.65|92
1620367500000|2021-05-07 06:05:00|715.25|714.95|716.25|715.95|716.25|715.95|715.25|714.95|54
1620367800000|2021-05-07 06:10:00|716.15|715.85|715.95|715.65|716.15|715.85|715.55|715.25|57
1620368100000|2021-05-07 06:15:00|716.05|715.75|715.85|715.55|716.15|715.85|715.75|715.45|40
1620368400000|2021-05-07 06:20:00|715.75|715.45|716.05|715.75|716.25|715.95|715.75|715.45|31
1620368700000|2021-05-07 06:25:00|715.95|715.65|715.95|715.65|716.05|715.75|715.85|715.55|30
1620369000000|2021-05-07 06:30:00|716.05|715.75|716.45|716.15|716.55|716.25|715.95|715.65|39
1620369300000|2021-05-07 06:35:00|716.35|716.05|716.05|715.75|716.55|716.25|716.05|715.75|28
1620369600000|2021-05-07 06:40:00|716.15|715.85|716.15|715.85|716.25|715.95|716.05|715.75|16
1620369900000|2021-05-07 06:45:00|716.05|715.75|716.15|715.85|716.35|716.05|716.05|715.75|13
1620370200000|2021-05-07 06:50:00|716.25|715.95|716.15|715.85|716.25|715.95|715.85|715.55|12
1620370500000|2021-05-07 06:55:00|716.05|715.75|716.65|716.35|716.75|716.45|715.95|715.65|138
1620370800000|2021-05-07 07:00:00|716.55|716.45|717.15|717.05|717.55|717.45|716.45|716.35|840
1620371100000|2021-05-07 07:05:00|717.25|717.15|716.15|716.05|717.25|717.15|715.95|715.85|575
1620371400000|2021-05-07 07:10:00|716.05|715.95|714.85|714.75|716.15|716.05|714.75|714.65|502
1620371700000|2021-05-07 07:15:00|714.75|714.65|713.95|713.85|714.85|714.75|713.55|713.45|532
1620372000000|2021-05-07 07:20:00|714.05|713.95|713.75|713.65|714.15|714.05|713.15|713.05|300
1620372300000|2021-05-07 07:25:00|713.65|713.55|714.55|714.45|714.55|714.45|713.55|713.45|281
1620372600000|2021-05-07 07:30:00|714.45|714.35|714.75|714.65|714.95|714.85|714.05|713.95|214
1620372900000|2021-05-07 07:35:00|714.65|714.55|714.45|714.35|714.75|714.65|714.05|713.95|438
1620373200000|2021-05-07 07:40:00|714.42|714.32|713.82|713.72|714.52|714.42|713.72|713.62|183
1620373500000|2021-05-07 07:45:00|713.92|713.82|713.62|713.52|713.92|713.82|713.42|713.32|183
1620373800000|2021-05-07 07:50:00|713.52|713.42|713.72|713.62|713.92|713.82|713.42|713.32|140
1620374100000|2021-05-07 07:55:00|713.82|713.72|713.32|713.22|713.92|713.82|713.32|713.22|111
1620374400000|2021-05-07 08:00:00|713.42|713.32|713.02|712.92|713.52|713.42|712.92|712.82|102
1620374700000|2021-05-07 08:05:00|713.12|713.02|713.02|712.92|713.42|713.32|712.82|712.72|134
1620375000000|2021-05-07 08:10:00|712.92|712.82|712.82|712.72|713.22|713.12|712.62|712.52|107
1620375300000|2021-05-07 08:15:00|712.72|712.62|712.62|712.52|712.82|712.72|712.52|712.42|149
1620375600000|2021-05-07 08:20:00|712.72|712.62|713.32|713.22|713.52|713.42|712.62|712.52|134
1620375900000|2021-05-07 08:25:00|713.22|713.12|713.32|713.22|713.42|713.32|712.82|712.72|107
1620376200000|2021-05-07 08:30:00|713.22|713.12|713.42|713.32|713.72|713.62|713.22|713.12|98
1620376500000|2021-05-07 08:35:00|713.52|713.42|713.52|713.42|713.62|713.52|713.32|713.22|45
1620376800000|2021-05-07 08:40:00|713.62|713.52|713.82|713.72|713.92|713.82|713.52|713.42|42
1620377100000|2021-05-07 08:45:00|713.92|713.82|713.92|713.82|713.92|713.82|713.52|713.42|110
1620377400000|2021-05-07 08:50:00|713.82|713.72|714.02|713.92|714.02|713.92|713.72|713.62|64
1620377700000|2021-05-07 08:55:00|713.92|713.82|714.32|714.22|714.32|714.22|713.72|713.62|70
1620378000000|2021-05-07 09:00:00|714.42|714.32|714.02|713.92|714.52|714.42|713.92|713.82|100
1620378300000|2021-05-07 09:05:00|713.92|713.82|714.32|714.22|714.42|714.32|713.92|713.82|59
1620378600000|2021-05-07 09:10:00|714.42|714.32|714.02|713.92|714.42|714.32|713.82|713.72|53
1620378900000|2021-05-07 09:15:00|713.92|713.82|714.32|714.22|714.32|714.22|713.92|713.82|52
1620379200000|2021-05-07 09:20:00|714.22|714.12|714.22|714.12|714.42|714.32|714.02|713.92|50
1620379500000|2021-05-07 09:25:00|714.12|714.02|713.92|713.82|714.12|714.02|713.72|713.62|66
1620379800000|2021-05-07 09:30:00|714.02|713.92|714.22|714.12|714.32|714.22|713.92|713.82|95
1620380100000|2021-05-07 09:35:00|714.32|714.22|714.72|714.62|714.72|714.62|714.22|714.12|145
1620380400000|2021-05-07 09:40:00|714.82|714.72|714.92|714.82|715.02|714.92|714.72|714.62|140
1620380700000|2021-05-07 09:45:00|714.82|714.72|714.82|714.72|714.92|714.82|714.52|714.42|88
1620381000000|2021-05-07 09:50:00|714.72|714.62|714.82|714.72|714.92|714.82|714.52|714.42|109
1620381300000|2021-05-07 09:55:00|714.92|714.82|715.52|715.42|715.52|715.42|714.72|714.62|174
1620381600000|2021-05-07 10:00:00|715.42|715.32|714.92|714.82|715.92|715.82|714.92|714.82|154
1620381900000|2021-05-07 10:05:00|714.82|714.72|715.02|714.92|715.12|715.02|714.82|714.72|89
1620382200000|2021-05-07 10:10:00|714.92|714.82|715.22|715.12|715.42|715.32|714.92|714.82|117
1620382500000|2021-05-07 10:15:00|715.12|715.02|715.22|715.12|715.32|715.22|715.02|714.92|91
1620382800000|2021-05-07 10:20:00|715.12|715.02|715.32|715.22|715.42|715.32|715.02|714.92|81
1620383100000|2021-05-07 10:25:00|715.42|715.32|715.12|715.02|715.42|715.32|715.02|714.92|52
1620383400000|2021-05-07 10:30:00|715.22|715.12|715.12|715.02|715.52|715.42|715.12|715.02|65
1620383700000|2021-05-07 10:35:00|715.22|715.12|715.62|715.52|715.82|715.72|715.12|715.02|134
1620384000000|2021-05-07 10:40:00|715.52|715.42|715.92|715.82|716.12|716.02|715.52|715.42|119
1620384300000|2021-05-07 10:45:00|716.02|715.92|715.92|715.82|716.02|715.92|715.82|715.72|53
1620384600000|2021-05-07 10:50:00|715.82|715.72|715.82|715.72|715.92|715.82|715.72|715.62|45
1620384900000|2021-05-07 10:55:00|715.72|715.62|715.72|715.62|715.82|715.72|715.42|715.32|100
1620385200000|2021-05-07 11:00:00|715.62|715.52|715.82|715.72|715.82|715.72|715.42|715.32|92
1620385500000|2021-05-07 11:05:00|715.92|715.82|715.82|715.72|715.92|715.82|715.72|715.62|61
1620385800000|2021-05-07 11:10:00|715.92|715.82|715.42|715.32|715.92|715.82|715.42|715.32|52
1620386100000|2021-05-07 11:15:00|715.52|715.42|715.62|715.52|715.62|715.52|715.42|715.32|47
1620386400000|2021-05-07 11:20:00|715.52|715.42|715.52|715.42|715.62|715.52|715.32|715.22|48
1620386700000|2021-05-07 11:25:00|715.42|715.32|715.22|715.12|715.52|715.42|715.22|715.12|30
1620387000000|2021-05-07 11:30:00|715.32|715.22|715.32|715.22|715.42|715.32|715.22|715.12|67
1620387300000|2021-05-07 11:35:00|715.42|715.32|715.32|715.22|715.52|715.42|715.12|715.02|52
1620387600000|2021-05-07 11:40:00|715.3|715.2|715.3|715.2|715.4|715.3|715.3|715.2|62
1620387900000|2021-05-07 11:45:00|715.2|715.1|715.1|715|715.3|715.2|715.1|715|47
1620388200000|2021-05-07 11:50:00|715.2|715.1|715.1|715|715.2|715.1|715|714.9|88
1620388500000|2021-05-07 11:55:00|715.2|715.1|715.3|715.2|715.4|715.3|715|714.9|85
1620388800000|2021-05-07 12:00:00|715.2|715.1|714.9|714.8|715.3|715.2|714.8|714.7|54
1620389100000|2021-05-07 12:05:00|714.8|714.7|715.2|715.1|715.3|715.2|714.8|714.7|92
1620389400000|2021-05-07 12:10:00|715.1|715|715.2|715.1|715.3|715.2|715|714.9|58
1620389700000|2021-05-07 12:15:00|715.3|715.2|715.2|715.1|715.4|715.3|715.1|715|139
1620390000000|2021-05-07 12:20:00|715.1|715|715.2|715.1|715.3|715.2|715.1|715|57
1620390300000|2021-05-07 12:25:00|715.3|715.2|715.9|715.8|716|715.9|715.2|715.1|94
1620390600000|2021-05-07 12:30:00|715.8|715.7|714.5|714.4|715.8|715.7|713.9|713.8|819
1620390900000|2021-05-07 12:35:00|714.4|714.3|715.5|715.4|716.7|716.6|714.3|714.2|391
1620391200000|2021-05-07 12:40:00|715.6|715.5|715.7|715.6|716|715.9|715.1|715|224
1620391500000|2021-05-07 12:45:00|715.6|715.5|715.8|715.7|716|715.9|715.2|715.1|163
1620391800000|2021-05-07 12:50:00|715.9|715.8|716.5|716.4|716.6|716.5|715.9|715.8|123
1620392100000|2021-05-07 12:55:00|716.4|716.3|716.6|716.5|716.8|716.7|716.2|716.1|158
1620392400000|2021-05-07 13:00:00|716.5|716.4|716.9|716.8|717|716.9|716.5|716.4|108
1620392700000|2021-05-07 13:05:00|716.8|716.7|716.2|716.1|717.1|717|716|715.9|388
1620393000000|2021-05-07 13:10:00|716.1|716|716.5|716.4|716.5|716.4|716|715.9|144
1620393300000|2021-05-07 13:15:00|716.4|716.3|716.4|716.3|716.7|716.6|716.3|716.2|133
1620393600000|2021-05-07 13:20:00|716.3|716.2|715.8|715.7|716.4|716.3|715.5|715.4|165
1620393900000|2021-05-07 13:25:00|715.9|715.8|715.6|715.5|716|715.9|715.4|715.3|115
1620394200000|2021-05-07 13:30:00|715.5|715.4|714.9|714.8|715.6|715.5|714.7|714.6|607
1620394500000|2021-05-07 13:35:00|715|714.9|717.3|717.2|717.3|717.2|714.7|714.6|462
1620394800000|2021-05-07 13:40:00|717.4|717.3|717.4|717.3|718|717.9|717.1|717|605
1620395100000|2021-05-07 13:45:00|717.5|717.4|717.8|717.7|717.9|717.8|717.2|717.1|425
1620395400000|2021-05-07 13:50:00|717.9|717.8|718.1|718|718.3|718.2|717.5|717.4|349
1620395700000|2021-05-07 13:55:00|718.2|718.1|718.2|718.1|718.3|718.2|717.8|717.7|187
1620396000000|2021-05-07 14:00:00|718.3|718.2|718.4|718.3|718.6|718.5|718|717.9|474
1620396300000|2021-05-07 14:05:00|718.5|718.4|719.1|719|719.1|719|718.2|718.1|408
1620396600000|2021-05-07 14:10:00|719.05|718.95|718.75|718.65|719.35|719.25|718.65|718.55|410
1620396900000|2021-05-07 14:15:00|718.85|718.75|718.65|718.55|719.05|718.95|718.35|718.25|156
1620397200000|2021-05-07 14:20:00|718.55|718.45|718.65|718.55|719.05|718.95|718.45|718.35|183
1620397500000|2021-05-07 14:25:00|718.55|718.45|718.05|717.95|718.75|718.65|717.95|717.85|156
1620397800000|2021-05-07 14:30:00|718.15|718.05|718.15|718.05|718.45|718.35|717.95|717.85|208
1620398100000|2021-05-07 14:35:00|718.25|718.15|717.95|717.85|718.25|718.15|717.75|717.65|144
1620398400000|2021-05-07 14:40:00|718.05|717.95|718.25|718.15|718.45|718.35|718.05|717.95|139
1620398700000|2021-05-07 14:45:00|718.15|718.05|718.55|718.45|718.55|718.45|718.15|718.05|166
1620399000000|2021-05-07 14:50:00|718.65|718.55|718.95|718.85|719.05|718.95|718.55|718.45|156
1620399300000|2021-05-07 14:55:00|719.05|718.95|718.95|718.85|719.15|719.05|718.75|718.65|166
1620399600000|2021-05-07 15:00:00|719.05|718.95|718.55|718.45|719.05|718.95|718.35|718.25|188
1620399900000|2021-05-07 15:05:00|718.45|718.35|718.15|718.05|718.65|718.55|718.05|717.95|144
1620400200000|2021-05-07 15:10:00|718.05|717.95|718.35|718.25|718.55|718.45|718.05|717.95|224
1620400500000|2021-05-07 15:15:00|718.25|718.15|718.15|718.05|718.45|718.35|718.15|718.05|183
1620400800000|2021-05-07 15:20:00|718.25|718.15|717.95|717.85|718.25|718.15|717.95|717.85|252
1620401100000|2021-05-07 15:25:00|717.85|717.75|718.35|718.25|718.35|718.25|717.85|717.75|316
1620401400000|2021-05-07 15:30:00|717.44|717.14|717.64|717.34|718.04|717.74|717.34|717.04|770
1620401700000|2021-05-07 15:35:00|717.74|717.44|717.54|717.24|717.94|717.64|717.44|717.14|570
1620402000000|2021-05-07 15:40:00|717.64|717.34|718.04|717.74|718.14|717.84|717.54|717.24|172
1620402300000|2021-05-07 15:45:00|717.94|717.64|717.44|717.14|717.94|717.64|717.44|717.14|103
1620402600000|2021-05-07 15:50:00|717.54|717.24|717.44|717.14|717.64|717.34|717.34|717.04|38
1620402900000|2021-05-07 15:55:00|717.54|717.24|717.34|717.04|717.54|717.24|717.24|716.94|63
1620403200000|2021-05-07 16:00:00|717.44|717.14|717.34|717.04|717.54|717.24|717.14|716.84|47
1620403500000|2021-05-07 16:05:00|717.24|716.94|717.54|717.24|717.64|717.34|717.14|716.84|82
1620403800000|2021-05-07 16:10:00|717.64|717.34|717.04|716.74|717.64|717.34|717.04|716.74|64
1620404100000|2021-05-07 16:15:00|717.14|716.84|717.34|717.04|717.44|717.14|717.04|716.74|32
1620404400000|2021-05-07 16:20:00|717.44|717.14|717.34|717.04|717.54|717.24|717.34|717.04|26
1620404700000|2021-05-07 16:25:00|717.24|716.94|717.04|716.74|717.44|717.14|716.94|716.64|57
1620405000000|2021-05-07 16:30:00|717.14|716.84|716.84|716.54|717.14|716.84|716.74|716.44|33
1620405300000|2021-05-07 16:35:00|716.74|716.44|716.94|716.64|717.04|716.74|716.64|716.34|35
1620405600000|2021-05-07 16:40:00|716.84|716.54|717.14|716.84|717.14|716.84|716.74|716.44|36
1620405900000|2021-05-07 16:45:00|717.04|716.74|717.14|716.84|717.34|717.04|717.04|716.74|23
1620406200000|2021-05-07 16:50:00|717.24|716.94|717.24|716.94|717.34|717.04|717.04|716.74|12
1620406500000|2021-05-07 16:55:00|717.34|717.04|717.34|717.04|717.64|717.34|717.24|716.94|30
1620406800000|2021-05-07 17:00:00|717.44|717.14|717.24|716.94|717.44|717.14|717.04|716.74|28
1620407100000|2021-05-07 17:05:00|717.14|716.84|716.84|716.54|717.14|716.84|716.64|716.34|72
1620407400000|2021-05-07 17:10:00|716.94|716.64|716.64|716.34|716.94|716.64|716.64|716.34|17
1620407700000|2021-05-07 17:15:00|716.74|716.44|716.44|716.14|716.74|716.44|716.34|716.04|46
1620408000000|2021-05-07 17:20:00|716.34|716.04|716.54|716.24|716.54|716.24|716.24|715.94|12
1620408300000|2021-05-07 17:25:00|716.44|716.14|715.94|715.64|716.54|716.24|715.94|715.64|50
1620408600000|2021-05-07 17:30:00|716.04|715.74|716.54|716.24|716.54|716.24|715.94|715.64|38
1620408900000|2021-05-07 17:35:00|716.64|716.34|716.64|716.34|716.74|716.44|716.34|716.04|6
1620409200000|2021-05-07 17:40:00|716.54|716.24|716.24|715.94|716.54|716.24|716.14|715.84|19
1620409500000|2021-05-07 17:45:00|716.34|716.04|716.24|715.94|716.44|716.14|716.04|715.74|15
1620409800000|2021-05-07 17:50:00|716.14|715.84|716.24|715.94|716.54|716.24|716.14|715.84|16
1620410100000|2021-05-07 17:55:00|716.34|716.04|716.24|715.94|716.44|716.14|716.24|715.94|15
1620410400000|2021-05-07 18:00:00|716.14|715.84|716.14|715.84|716.54|716.24|715.64|715.34|28
1620410700000|2021-05-07 18:05:00|716.24|715.94|716.64|716.34|716.64|716.34|716.14|715.84|12
1620411000000|2021-05-07 18:10:00|716.54|716.24|716.34|716.04|716.64|716.34|716.34|716.04|17
1620411300000|2021-05-07 18:15:00|716.44|716.14|716.84|716.54|716.84|716.54|716.34|716.04|24
1620411600000|2021-05-07 18:20:00|716.94|716.64|717.04|716.74|717.04|716.74|716.84|716.54|8
1620411900000|2021-05-07 18:25:00|716.94|716.64|717.04|716.74|717.14|716.84|716.94|716.64|23
1620412200000|2021-05-07 18:30:00|716.94|716.64|717.14|716.84|717.24|716.94|716.94|716.64|15
1620412500000|2021-05-07 18:35:00|717.04|716.74|717.14|716.84|717.24|716.94|716.74|716.44|16
1620412800000|2021-05-07 18:40:00|717.04|716.74|716.94|716.64|717.04|716.74|716.74|716.44|29
1620413100000|2021-05-07 18:45:00|717.04|716.74|717.24|716.94|717.24|716.94|716.94|716.64|9
1620413400000|2021-05-07 18:50:00|717.14|716.84|717.34|717.04|717.44|717.14|717.14|716.84|38
1620413700000|2021-05-07 18:55:00|717.44|717.14|717.34|717.04|717.44|717.14|717.34|717.04|13
1620414000000|2021-05-07 19:00:00|717.24|716.94|717.34|717.04|717.54|717.24|717.24|716.94|17
1620414300000|2021-05-07 19:05:00|717.44|717.14|717.94|717.64|717.94|717.64|717.44|717.14|43
1620414600000|2021-05-07 19:10:00|717.84|717.54|717.94|717.64|717.94|717.64|717.74|717.44|20
1620414900000|2021-05-07 19:15:00|718.04|717.74|717.94|717.64|718.14|717.84|717.94|717.64|33
1620415200000|2021-05-07 19:20:00|717.84|717.54|718.04|717.74|718.24|717.94|717.84|717.54|32
1620415500000|2021-05-07 19:25:00|718.14|717.84|718.04|717.74|718.14|717.84|717.84|717.54|32
1620415800000|2021-05-07 19:30:00|718.14|717.84|717.84|717.54|718.24|717.94|717.84|717.54|21
1620416100000|2021-05-07 19:35:00|717.94|717.64|717.64|717.34|717.94|717.64|717.64|717.34|14
1620416400000|2021-05-07 19:40:00|717.54|717.24|717.54|717.24|717.64|717.34|717.44|717.14|7
1620416700000|2021-05-07 19:45:00|717.44|717.14|717.74|717.44|717.74|717.44|717.24|716.94|23
1620417000000|2021-05-07 19:50:00|717.84|717.54|717.54|717.24|717.84|717.54|717.34|717.04|17
1620417300000|2021-05-07 19:55:00|717.44|717.14|718.04|717.74|718.04|717.74|717.34|717.04|68
1620417600000|2021-05-07 20:00:00|718.14|717.64|718.24|717.74|718.34|717.84|717.94|717.44|0
1620417900000|2021-05-07 20:05:00|718.34|717.84|718.64|718.14|718.64|718.14|718.34|717.84|0
1620418200000|2021-05-07 20:10:00|718.54|718.04|718.44|717.94|718.54|718.04|718.34|717.84|0
1620418500000|2021-05-07 20:15:00|718.34|717.84|718.34|717.84|718.44|717.94|718.34|717.84|0
1620418800000|2021-05-07 20:20:00|718.44|717.94|718.34|717.84|718.44|717.94|718.34|717.84|0
1620419400000|2021-05-07 20:30:00|718.44|717.94|718.34|717.84|718.44|717.94|718.34|717.84|0
1620419700000|2021-05-07 20:35:00|718.44|717.94|718.44|717.94|718.44|717.94|718.34|717.84|0
1620420000000|2021-05-07 20:40:00|718.34|717.84|718.44|717.94|718.44|717.94|718.34|717.84|0
1620420300000|2021-05-07 20:45:00|718.54|718.04|718.54|718.04|718.54|718.04|718.44|717.94|0
1620420600000|2021-05-07 20:50:00|718.44|717.94|718.44|717.94|718.54|718.04|718.44|717.94|0
1620420900000|2021-05-07 20:55:00|718.54|718.04|718.34|717.84|718.54|718.04|718.24|717.74|0
1620597600000|2021-05-09 22:00:00|718.44|717.94|718.54|718.04|718.64|718.14|718.44|717.94|0
1620597900000|2021-05-09 22:05:00|718.64|718.14|718.84|718.34|718.84|718.34|718.64|718.14|0
1620598200000|2021-05-09 22:10:00|718.74|718.24|718.54|718.04|718.74|718.24|718.54|718.04|0
1620598500000|2021-05-09 22:15:00|718.64|718.14|718.54|718.04|718.64|718.14|718.54|718.04|0
1620598800000|2021-05-09 22:20:00|718.64|718.14|718.54|718.04|718.64|718.14|718.54|718.04|0
1620599100000|2021-05-09 22:25:00|718.44|717.94|718.44|717.94|718.44|717.94|718.34|717.84|0
1620599400000|2021-05-09 22:30:00|718.54|718.04|718.54|718.04|718.64|718.14|718.54|718.04|0
1620599700000|2021-05-09 22:35:00|718.64|718.14|718.44|717.94|718.64|718.14|718.34|717.84|0
1620600000000|2021-05-09 22:40:00|718.54|718.04|718.44|717.94|718.54|718.04|718.44|717.94|0
1620600600000|2021-05-09 22:50:00|718.54|718.04|718.44|717.94|718.54|718.04|718.44|717.94|0
1620600900000|2021-05-09 22:55:00|718.54|718.04|718.44|717.94|718.54|718.04|718.44|717.94|0
1620601500000|2021-05-09 23:05:00|718.54|718.04|718.54|718.04|718.54|718.04|718.44|717.94|0
1620601800000|2021-05-09 23:10:00|718.44|717.94|718.74|718.24|718.84|718.34|718.44|717.94|0
1620602100000|2021-05-09 23:15:00|718.84|718.34|718.74|718.24|718.84|718.34|718.74|718.24|0
1620602400000|2021-05-09 23:20:00|718.84|718.34|718.74|718.24|718.84|718.34|718.74|718.24|0
1620602700000|2021-05-09 23:25:00|718.64|718.14|718.74|718.24|718.74|718.24|718.64|718.14|0
1620603000000|2021-05-09 23:30:00|718.64|718.14|718.74|718.24|718.74|718.24|718.64|718.14|0
1620603300000|2021-05-09 23:35:00|718.64|718.14|718.64|718.14|718.64|718.14|718.64|718.14|0
1620603600000|2021-05-09 23:40:00|718.74|718.24|718.74|718.24|718.74|718.24|718.64|718.14|0
1620603900000|2021-05-09 23:45:00|718.64|718.14|718.74|718.24|718.74|718.24|718.64|718.14|0
1620604200000|2021-05-09 23:50:00|718.84|718.34|719.04|718.54|719.04|718.54|718.74|718.24|0
1620604500000|2021-05-09 23:55:00|718.94|718.44|718.94|718.44|719.04|718.54|718.94|718.44|0
1620604800000|2021-05-10 00:00:00|718.84|718.34|719.04|718.54|719.04|718.54|718.74|718.24|0
1620605100000|2021-05-10 00:05:00|718.94|718.44|719.34|718.84|719.34|718.84|718.94|718.44|0
1620605400000|2021-05-10 00:10:00|719.44|718.94|719.54|719.04|719.74|719.24|719.34|718.84|0
1620605700000|2021-05-10 00:15:00|719.64|719.14|719.94|719.44|720.04|719.54|719.54|719.04|0
1620606000000|2021-05-10 00:20:00|719.84|719.34|719.84|719.34|720.04|719.54|719.74|719.24|0
1620606300000|2021-05-10 00:25:00|719.94|719.44|720.04|719.54|720.04|719.54|719.84|719.34|0
1620606600000|2021-05-10 00:30:00|720.14|719.64|720.04|719.54|720.24|719.74|719.84|719.34|0
1620606900000|2021-05-10 00:35:00|719.94|719.44|720.04|719.54|720.04|719.54|719.84|719.34|0
1620607200000|2021-05-10 00:40:00|719.84|719.34|720.04|719.54|720.04|719.54|719.84|719.34|0
1620607500000|2021-05-10 00:45:00|719.94|719.44|719.84|719.34|720.04|719.54|719.84|719.34|0
1620607800000|2021-05-10 00:50:00|719.74|719.24|719.74|719.24|719.84|719.34|719.74|719.24|0
1620608100000|2021-05-10 00:55:00|719.84|719.34|719.84|719.34|720.04|719.54|719.84|719.34|0
1620608400000|2021-05-10 01:00:00|719.74|719.24|719.84|719.34|719.84|719.34|719.74|719.24|0
1620608700000|2021-05-10 01:05:00|719.94|719.44|720.04|719.54|720.04|719.54|719.94|719.44|0
1620609000000|2021-05-10 01:10:00|720.14|719.64|720.14|719.64|720.34|719.84|720.04|719.54|0
1620609300000|2021-05-10 01:15:00|720.24|719.74|720.54|720.04|720.64|720.14|720.14|719.64|0
1620609600000|2021-05-10 01:20:00|720.64|720.14|720.44|719.94|720.64|720.14|720.34|719.84|0
1620609900000|2021-05-10 01:25:00|720.34|719.84|720.44|719.94|720.44|719.94|720.34|719.84|0
1620610200000|2021-05-10 01:30:00|720.34|719.84|720.44|719.94|720.44|719.94|720.34|719.84|0
1620610500000|2021-05-10 01:35:00|720.34|719.84|720.34|719.84|720.44|719.94|720.34|719.84|0
1620610800000|2021-05-10 01:40:00|720.44|719.94|720.64|720.14|720.64|720.14|720.34|719.84|0
1620611100000|2021-05-10 01:45:00|720.54|720.04|720.54|720.04|720.54|720.04|720.44|719.94|0
1620611400000|2021-05-10 01:50:00|720.44|719.94|720.54|720.04|720.54|720.04|720.44|719.94|0
1620611700000|2021-05-10 01:55:00|720.44|719.94|720.34|719.84|720.64|720.14|720.34|719.84|0
1620612000000|2021-05-10 02:00:00|720.44|719.94|720.34|719.84|720.44|719.94|720.34|719.84|0
1620612600000|2021-05-10 02:10:00|720.24|719.74|720.14|719.64|720.34|719.84|720.14|719.64|0
1620612900000|2021-05-10 02:15:00|720.24|719.74|720.04|719.54|720.34|719.84|720.04|719.54|0
1620613200000|2021-05-10 02:20:00|719.94|719.44|719.84|719.34|720.04|719.54|719.84|719.34|0
1620613500000|2021-05-10 02:25:00|719.74|719.24|719.84|719.34|719.84|719.34|719.74|719.24|0
1620613800000|2021-05-10 02:30:00|719.74|719.24|719.74|719.24|719.84|719.34|719.74|719.24|0
1620614100000|2021-05-10 02:35:00|719.84|719.34|719.84|719.34|719.84|719.34|719.74|719.24|0
1620614400000|2021-05-10 02:40:00|719.74|719.24|719.74|719.24|719.74|719.24|719.74|719.24|0
1620614700000|2021-05-10 02:45:00|719.64|719.14|719.74|719.24|719.74|719.24|719.54|719.04|0
1620615300000|2021-05-10 02:55:00|719.54|719.04|719.74|719.24|719.84|719.34|719.54|719.04|0
1620615600000|2021-05-10 03:00:00|719.84|719.34|719.74|719.24|719.84|719.34|719.74|719.24|0
1620615900000|2021-05-10 03:05:00|719.64|719.14|719.54|719.04|719.74|719.24|719.44|718.94|0
1620616200000|2021-05-10 03:10:00|719.44|718.94|719.54|719.04|719.54|719.04|719.44|718.94|0
1620616500000|2021-05-10 03:15:00|719.44|718.94|719.54|719.04|719.54|719.04|719.44|718.94|0
1620616800000|2021-05-10 03:20:00|719.44|718.94|719.34|718.84|719.54|719.04|719.34|718.84|0
1620617100000|2021-05-10 03:25:00|719.44|718.94|719.44|718.94|719.44|718.94|719.44|718.94|0
1620617400000|2021-05-10 03:30:00|719.34|718.84|719.44|718.94|719.44|718.94|719.24|718.74|0
1620617700000|2021-05-10 03:35:00|719.34|718.84|719.24|718.74|719.44|718.94|719.24|718.74|0
1620618000000|2021-05-10 03:40:00|719.34|718.84|719.24|718.74|719.44|718.94|719.24|718.74|0
1620618600000|2021-05-10 03:50:00|719.34|718.84|719.24|718.74|719.44|718.94|719.24|718.74|0
1620618900000|2021-05-10 03:55:00|719.34|718.84|719.24|718.74|719.44|718.94|719.14|718.64|0
1620619200000|2021-05-10 04:00:00|719.14|718.64|719.24|718.74|719.24|718.74|719.14|718.64|0
1620620400000|2021-05-10 04:20:00|719.44|718.94|719.44|718.94|719.44|718.94|719.44|718.94|0
1620620700000|2021-05-10 04:25:00|719.34|718.84|719.24|718.74|719.34|718.84|719.24|718.74|0
1620622200000|2021-05-10 04:50:00|719.14|718.64|719.04|718.54|719.24|718.74|719.04|718.54|0
1620622500000|2021-05-10 04:55:00|719.14|718.64|719.04|718.54|719.14|718.64|719.04|718.54|0
1620622800000|2021-05-10 05:00:00|719.14|718.64|719.04|718.54|719.14|718.64|719.04|718.54|0
1620623100000|2021-05-10 05:05:00|719.14|718.64|719.24|718.74|719.24|718.74|719.14|718.64|0
1620624000000|2021-05-10 05:20:00|719.34|718.84|719.34|718.84|719.34|718.84|719.34|718.84|0
1620624300000|2021-05-10 05:25:00|719.44|718.94|719.34|718.84|719.54|719.04|719.34|718.84|0
1620624600000|2021-05-10 05:30:00|719.24|718.74|719.34|718.84|719.54|719.04|719.24|718.74|0
1620624900000|2021-05-10 05:35:00|719.44|718.94|719.34|718.84|719.54|719.04|719.34|718.84|0
1620625200000|2021-05-10 05:40:00|719.24|718.74|719.24|718.74|719.24|718.74|719.04|718.54|0
1620625500000|2021-05-10 05:45:00|719.34|718.84|719.34|718.84|719.44|718.94|719.24|718.74|0
1620625800000|2021-05-10 05:50:00|719.24|718.74|719.24|718.74|719.24|718.74|719.24|718.74|0
1620626100000|2021-05-10 05:55:00|719.34|718.84|719.54|719.04|719.54|719.04|719.24|718.74|0
1620626400000|2021-05-10 06:00:00|719.44|719.14|720.14|719.84|720.14|719.84|719.14|718.84|146
1620626700000|2021-05-10 06:05:00|720.24|719.94|720.04|719.74|720.24|719.94|719.84|719.54|45
1620627000000|2021-05-10 06:10:00|719.94|719.64|719.74|719.44|720.04|719.74|719.64|719.34|44
1620627300000|2021-05-10 06:15:00|719.64|719.34|719.44|719.14|719.64|719.34|719.04|718.74|72
1620627600000|2021-05-10 06:20:00|719.34|719.04|719.44|719.14|719.54|719.24|719.14|718.84|30
1620627900000|2021-05-10 06:25:00|719.34|719.04|719.34|719.04|719.34|719.04|719.04|718.74|106
1620628200000|2021-05-10 06:30:00|719.44|719.14|718.94|718.64|719.44|719.14|718.94|718.64|83
1620628500000|2021-05-10 06:35:00|718.84|718.54|718.54|718.24|718.84|718.54|718.44|718.14|119
1620628800000|2021-05-10 06:40:00|718.64|718.34|718.24|717.94|718.64|718.34|718.14|717.84|77
1620629100000|2021-05-10 06:45:00|718.14|717.84|717.74|717.44|718.24|717.94|717.74|717.44|79
1620629400000|2021-05-10 06:50:00|717.64|717.34|718.74|718.44|718.84|718.54|717.64|717.34|53
1620629700000|2021-05-10 06:55:00|718.64|718.34|719.24|718.94|719.34|719.04|718.44|718.14|87
1620630000000|2021-05-10 07:00:00|719.14|719.04|717.34|717.24|719.14|719.04|717.14|717.04|500
1620630300000|2021-05-10 07:05:00|717.44|717.34|715.54|715.44|717.44|717.34|715.14|715.04|572
1620630600000|2021-05-10 07:10:00|715.64|715.54|715.74|715.64|715.74|715.64|714.74|714.64|613
1620630900000|2021-05-10 07:15:00|715.64|715.54|715.04|714.94|715.84|715.74|714.84|714.74|329
1620631200000|2021-05-10 07:20:00|714.94|714.84|714.34|714.24|715.14|715.04|714.14|714.04|267
1620631500000|2021-05-10 07:25:00|714.24|714.14|713.84|713.74|714.44|714.34|713.64|713.54|330
1620631800000|2021-05-10 07:30:00|713.94|713.84|715.14|715.04|715.24|715.14|713.54|713.44|251
1620632100000|2021-05-10 07:35:00|715.24|715.14|715.24|715.14|715.34|715.24|714.64|714.54|199
1620632400000|2021-05-10 07:40:00|715.37|715.27|714.97|714.87|715.47|715.37|714.67|714.57|188
1620632700000|2021-05-10 07:45:00|714.87|714.77|714.57|714.47|714.97|714.87|714.37|714.27|164
1620633000000|2021-05-10 07:50:00|714.47|714.37|715.37|715.27|715.47|715.37|714.37|714.27|226
1620633300000|2021-05-10 07:55:00|715.27|715.17|715.17|715.07|715.37|715.27|714.77|714.67|85
1620633600000|2021-05-10 08:00:00|715.07|714.97|715.07|714.97|715.57|715.47|714.87|714.77|106
1620633900000|2021-05-10 08:05:00|715.17|715.07|715.77|715.67|715.87|715.77|715.17|715.07|84
1620634200000|2021-05-10 08:10:00|715.87|715.77|715.57|715.47|715.87|715.77|715.37|715.27|108
1620634500000|2021-05-10 08:15:00|715.67|715.57|716.27|716.17|716.27|716.17|715.57|715.47|89
1620634800000|2021-05-10 08:20:00|716.17|716.07|715.97|715.87|716.27|716.17|715.87|715.77|157
1620635100000|2021-05-10 08:25:00|716.07|715.97|715.77|715.67|716.07|715.97|715.47|715.37|68
1620635400000|2021-05-10 08:30:00|715.67|715.57|715.77|715.67|715.87|715.77|715.37|715.27|79
1620635700000|2021-05-10 08:35:00|715.87|715.77|715.97|715.87|716.17|716.07|715.57|715.47|76
1620636000000|2021-05-10 08:40:00|715.87|715.77|715.97|715.87|716.17|716.07|715.67|715.57|54
1620636300000|2021-05-10 08:45:00|715.87|715.77|715.47|715.37|715.87|715.77|715.37|715.27|102
1620636600000|2021-05-10 08:50:00|715.37|715.27|715.27|715.17|715.37|715.27|714.87|714.77|73
1620636900000|2021-05-10 08:55:00|715.17|715.07|714.57|714.47|715.27|715.17|714.47|714.37|81
1620637200000|2021-05-10 09:00:00|714.47|714.37|714.57|714.47|714.67|714.57|714.37|714.27|86
1620637500000|2021-05-10 09:05:00|714.47|714.37|715.17|715.07|715.27|715.17|714.47|714.37|96
1620637800000|2021-05-10 09:10:00|715.27|715.17|714.87|714.77|715.27|715.17|714.77|714.67|86
1620638100000|2021-05-10 09:15:00|714.77|714.67|714.97|714.87|715.07|714.97|714.47|714.37|92
1620638400000|2021-05-10 09:20:00|714.87|714.77|715.07|714.97|715.27|715.17|714.87|714.77|47
1620638700000|2021-05-10 09:25:00|714.97|714.87|714.57|714.47|715.07|714.97|714.47|714.37|66
1620639000000|2021-05-10 09:30:00|714.67|714.57|714.57|714.47|714.67|714.57|714.37|714.27|50
1620639300000|2021-05-10 09:35:00|714.67|714.57|714.47|714.37|714.67|714.57|714.17|714.07|100
1620639600000|2021-05-10 09:40:00|714.37|714.27|713.77|713.67|714.37|714.27|713.77|713.67|117
1620639900000|2021-05-10 09:45:00|713.87|713.77|714.07|713.97|714.17|714.07|713.67|713.57|69
1620640200000|2021-05-10 09:50:00|714.17|714.07|714.07|713.97|714.37|714.27|714.07|713.97|47
1620640500000|2021-05-10 09:55:00|713.97|713.87|713.97|713.87|714.07|713.97|713.87|713.77|51
1620640800000|2021-05-10 10:00:00|713.87|713.77|714.67|714.57|714.67|714.57|713.87|713.77|72
1620641100000|2021-05-10 10:05:00|714.57|714.47|714.67|714.57|714.77|714.67|714.47|714.37|55
1620641400000|2021-05-10 10:10:00|714.57|714.47|714.77|714.67|714.77|714.67|714.47|714.37|38
1620641700000|2021-05-10 10:15:00|714.67|714.57|714.47|714.37|714.77|714.67|714.37|714.27|45
1620642000000|2021-05-10 10:20:00|714.37|714.27|714.57|714.47|714.57|714.47|714.27|714.17|104
1620642300000|2021-05-10 10:25:00|714.67|714.57|715.17|715.07|715.27|715.17|714.57|714.47|85
1620642600000|2021-05-10 10:30:00|715.07|714.97|715.07|714.97|715.17|715.07|714.77|714.67|87
1620642900000|2021-05-10 10:35:00|714.97|714.87|715.07|714.97|715.37|715.27|714.77|714.67|90
1620643200000|2021-05-10 10:40:00|714.97|714.87|715.47|715.37|715.47|715.37|714.87|714.77|58
1620643500000|2021-05-10 10:45:00|715.37|715.27|714.97|714.87|715.47|715.37|714.97|714.87|48
1620643800000|2021-05-10 10:50:00|715.07|714.97|714.67|714.57|715.07|714.97|714.67|714.57|64
1620644100000|2021-05-10 10:55:00|714.77|714.67|714.67|714.57|714.97|714.87|714.47|714.37|52
1620644400000|2021-05-10 11:00:00|714.77|714.67|714.97|714.87|714.97|714.87|714.57|714.47|24
1620644700000|2021-05-10 11:05:00|714.87|714.77|714.87|714.77|714.97|714.87|714.57|714.47|38
1620645000000|2021-05-10 11:10:00|714.77|714.67|714.87|714.77|714.97|714.87|714.67|714.57|31
1620645300000|2021-05-10 11:15:00|714.77|714.67|714.87|714.77|715.07|714.97|714.67|714.57|37
1620645600000|2021-05-10 11:20:00|714.77|714.67|714.47|714.37|714.87|714.77|714.47|714.37|24
1620645900000|2021-05-10 11:25:00|714.57|714.47|714.97|714.87|715.07|714.97|714.57|714.47|33
1620646200000|2021-05-10 11:30:00|715.07|714.97|715.07|714.97|715.27|715.17|714.97|714.87|33
1620646500000|2021-05-10 11:35:00|715.17|715.07|715.17|715.07|715.37|715.27|715.07|714.97|58
1620646800000|2021-05-10 11:40:00|715.2|715.1|714.8|714.7|715.2|715.1|714.6|714.5|37
1620647100000|2021-05-10 11:45:00|714.7|714.6|714.8|714.7|714.9|714.8|714.6|714.5|49
1620647400000|2021-05-10 11:50:00|714.7|714.6|714.5|714.4|714.8|714.7|714.5|714.4|31
1620647700000|2021-05-10 11:55:00|714.4|714.3|714.6|714.5|714.8|714.7|714.4|714.3|52
1620648000000|2021-05-10 12:00:00|714.5|714.4|714.2|714.1|714.6|714.5|714.2|714.1|71
1620648300000|2021-05-10 12:05:00|714.3|714.2|714.9|714.8|715|714.9|714.3|714.2|98
1620648600000|2021-05-10 12:10:00|714.8|714.7|715.1|715|715.2|715.1|714.8|714.7|92
1620648900000|2021-05-10 12:15:00|715|714.9|715.2|715.1|715.4|715.3|715|714.9|111
1620649200000|2021-05-10 12:20:00|715.3|715.2|715|714.9|715.3|715.2|714.8|714.7|115
1620649500000|2021-05-10 12:25:00|714.9|714.8|715.2|715.1|715.2|715.1|714.7|714.6|109
1620649800000|2021-05-10 12:30:00|715.1|715|715.2|715.1|715.4|715.3|715|714.9|40
1620650100000|2021-05-10 12:35:00|715.1|715|714.8|714.7|715.3|715.2|714.8|714.7|103
1620650400000|2021-05-10 12:40:00|714.9|714.8|714.7|714.6|714.9|714.8|714.6|714.5|80
1620650700000|2021-05-10 12:45:00|714.8|714.7|714.7|714.6|714.8|714.7|714.5|714.4|50
1620651000000|2021-05-10 12:50:00|714.8|714.7|714.3|714.2|714.8|714.7|714.2|714.1|71
1620651300000|2021-05-10 12:55:00|714.2|714.1|714.3|714.2|714.4|714.3|714.1|714|72
1620651600000|2021-05-10 13:00:00|714.4|714.3|713.9|713.8|714.6|714.5|713.7|713.6|144
1620651900000|2021-05-10 13:05:00|713.8|713.7|714.1|714|714.4|714.3|713.8|713.7|106
1620652200000|2021-05-10 13:10:00|714|713.9|714.1|714|714.2|714.1|714|713.9|91
1620652500000|2021-05-10 13:15:00|714.2|714.1|714.2|714.1|714.4|714.3|714|713.9|66
1620652800000|2021-05-10 13:20:00|714.3|714.2|714.2|714.1|714.3|714.2|714.1|714|52
1620653100000|2021-05-10 13:25:00|714.1|714|714.2|714.1|714.3|714.2|714|713.9|52
1620653400000|2021-05-10 13:30:00|714.1|714|713.4|713.3|714.2|714.1|713.4|713.3|330
1620653700000|2021-05-10 13:35:00|713.5|713.4|713.5|713.4|713.6|713.5|713.3|713.2|209
1620654000000|2021-05-10 13:40:00|713.4|713.3|713.4|713.3|713.5|713.4|712.9|712.8|200
1620654300000|2021-05-10 13:45:00|713.3|713.2|713.5|713.4|713.8|713.7|712.9|712.8|222
1620654600000|2021-05-10 13:50:00|713.6|713.5|712.8|712.7|713.6|713.5|712.7|712.6|135
1620654900000|2021-05-10 13:55:00|712.9|712.8|713.2|713.1|713.3|713.2|712.6|712.5|118
1620655200000|2021-05-10 14:00:00|713.3|713.2|712.2|712.1|713.3|713.2|711.9|711.8|349
1620655500000|2021-05-10 14:05:00|712.1|712|712.8|712.7|712.9|712.8|711.8|711.7|201
1620655800000|2021-05-10 14:10:00|712.81|712.71|713.01|712.91|713.51|713.41|712.81|712.71|225
1620656100000|2021-05-10 14:15:00|713.11|713.01|712.61|712.51|713.21|713.11|712.51|712.41|902
1620656400000|2021-05-10 14:20:00|712.51|712.41|712.61|712.51|712.91|712.81|712.51|712.41|144
1620656700000|2021-05-10 14:25:00|712.71|712.61|711.81|711.71|712.71|712.61|711.71|711.61|151
1620657000000|2021-05-10 14:30:00|711.71|711.61|711.71|711.61|711.91|711.81|711.51|711.41|187
1620657300000|2021-05-10 14:35:00|711.61|711.51|712.01|711.91|712.01|711.91|711.51|711.41|146
1620657600000|2021-05-10 14:40:00|712.11|712.01|712.01|711.91|712.11|712.01|711.71|711.61|131
1620657900000|2021-05-10 14:45:00|711.91|711.81|711.31|711.21|712.01|711.91|711.31|711.21|142
1620658200000|2021-05-10 14:50:00|711.41|711.31|710.91|710.81|711.41|711.31|710.81|710.71|262
1620658500000|2021-05-10 14:55:00|710.81|710.71|711.71|711.61|711.81|711.71|710.81|710.71|237
1620658800000|2021-05-10 15:00:00|711.61|711.51|711.51|711.41|711.71|711.61|711.31|711.21|239
1620659100000|2021-05-10 15:05:00|711.61|711.51|711.81|711.71|712.01|711.91|711.61|711.51|159
1620659400000|2021-05-10 15:10:00|711.71|711.61|711.91|711.81|712.01|711.91|711.61|711.51|214
1620659700000|2021-05-10 15:15:00|711.81|711.71|712.21|712.11|712.21|712.11|711.41|711.31|201
1620660000000|2021-05-10 15:20:00|712.11|712.01|712.51|712.41|712.61|712.51|712.11|712.01|279
1620660300000|2021-05-10 15:25:00|712.41|712.31|712.41|712.31|712.61|712.51|712.31|712.21|186
1620660600000|2021-05-10 15:30:00|712.51|712.21|712.11|711.81|712.81|712.51|712.11|711.81|613
1620660900000|2021-05-10 15:35:00|712.31|712.01|712.11|711.81|712.41|712.11|711.71|711.41|261
1620661200000|2021-05-10 15:40:00|712.01|711.71|711.61|711.31|712.21|711.91|711.61|711.31|256
1620661500000|2021-05-10 15:45:00|711.71|711.41|711.11|710.81|711.71|711.41|711.01|710.71|225
1620661800000|2021-05-10 15:50:00|711.21|710.91|711.11|710.81|711.21|710.91|710.81|710.51|219
1620662100000|2021-05-10 15:55:00|711.21|710.91|711.81|711.51|711.81|711.51|711.21|710.91|100
1620662400000|2021-05-10 16:00:00|711.91|711.61|711.81|711.51|711.91|711.61|711.61|711.31|64
1620662700000|2021-05-10 16:05:00|711.71|711.41|711.61|711.31|711.81|711.51|711.51|711.21|26
1620663000000|2021-05-10 16:10:00|711.71|711.41|711.81|711.51|711.91|711.61|711.61|711.31|19
1620663300000|2021-05-10 16:15:00|711.71|711.41|711.61|711.31|711.81|711.51|711.61|711.31|30
1620663600000|2021-05-10 16:20:00|711.51|711.21|711.91|711.61|711.91|711.61|711.41|711.11|30
1620663900000|2021-05-10 16:25:00|711.81|711.51|711.61|711.31|712.11|711.81|711.51|711.21|63
1620664200000|2021-05-10 16:30:00|711.51|711.21|711.51|711.21|711.81|711.51|711.41|711.11|12
1620664500000|2021-05-10 16:35:00|711.41|711.11|711.31|711.01|711.61|711.31|711.21|710.91|18
1620664800000|2021-05-10 16:40:00|711.41|711.11|711.21|710.91|711.61|711.31|711.11|710.81|8
1620665100000|2021-05-10 16:45:00|711.11|710.81|711.21|710.91|711.41|711.11|711.01|710.71|27
1620665400000|2021-05-10 16:50:00|711.11|710.81|711.11|710.81|711.31|711.01|711.11|710.81|10
1620665700000|2021-05-10 16:55:00|711.01|710.71|711.11|710.81|711.21|710.91|711.01|710.71|8
1620666000000|2021-05-10 17:00:00|711.21|710.91|711.21|710.91|711.31|711.01|710.91|710.61|34
1620666300000|2021-05-10 17:05:00|711.11|710.81|710.91|710.61|711.11|710.81|710.81|710.51|21
1620666600000|2021-05-10 17:10:00|710.81|710.51|710.81|710.51|711.01|710.71|710.71|710.41|27
1620666900000|2021-05-10 17:15:00|710.71|710.41|710.71|710.41|711.01|710.71|710.41|710.11|54
1620667200000|2021-05-10 17:20:00|710.61|710.31|710.91|710.61|711.01|710.71|710.61|710.31|2
1620667500000|2021-05-10 17:25:00|711.01|710.71|710.61|710.31|711.01|710.71|710.61|710.31|11
1620667800000|2021-05-10 17:30:00|710.51|710.21|710.61|710.31|710.81|710.51|710.41|710.11|5
1620668100000|2021-05-10 17:35:00|710.51|710.21|710.51|710.21|710.61|710.31|710.31|710.01|7
1620668400000|2021-05-10 17:40:00|710.41|710.11|710.31|710.01|710.51|710.21|710.11|709.81|15
1620668700000|2021-05-10 17:45:00|710.41|710.11|710.61|710.31|710.71|710.41|710.41|710.11|28
1620669000000|2021-05-10 17:50:00|710.71|710.41|710.31|710.01|710.81|710.51|710.31|710.01|5
1620669300000|2021-05-10 17:55:00|710.41|710.11|710.21|709.91|710.61|710.31|710.01|709.71|28
1620669600000|2021-05-10 18:00:00|710.11|709.81|709.81|709.51|710.31|710.01|709.61|709.31|32
1620669900000|2021-05-10 18:05:00|709.71|709.41|709.81|709.51|710.01|709.71|709.51|709.21|28
1620670200000|2021-05-10 18:10:00|709.71|709.41|709.51|709.21|709.81|709.51|709.51|709.21|20
1620670500000|2021-05-10 18:15:00|709.41|709.11|708.11|707.81|709.51|709.21|708.01|707.71|157
1620670800000|2021-05-10 18:20:00|708.21|707.91|708.21|707.91|708.31|708.01|707.61|707.31|76
1620671100000|2021-05-10 18:25:00|708.11|707.81|707.81|707.51|708.31|708.01|707.31|707.01|49
1620671400000|2021-05-10 18:30:00|707.71|707.41|707.91|707.61|708.01|707.71|707.01|706.71|77
1620671700000|2021-05-10 18:35:00|707.81|707.51|707.81|707.51|708.11|707.81|707.21|706.91|52
1620672000000|2021-05-10 18:40:00|707.71|707.41|707.21|706.91|707.81|707.51|707.11|706.81|30
1620672300000|2021-05-10 18:45:00|707.11|706.81|706.71|706.41|707.21|706.91|706.61|706.31|54
1620672600000|2021-05-10 18:50:00|706.81|706.51|706.61|706.31|706.81|706.51|706.31|706.01|39
1620672900000|2021-05-10 18:55:00|706.51|706.21|706.91|706.61|707.01|706.71|706.41|706.11|33
1620673200000|2021-05-10 19:00:00|707.01|706.71|707.01|706.71|707.21|706.91|706.81|706.51|58
1620673500000|2021-05-10 19:05:00|706.91|706.61|707.11|706.81|707.11|706.81|706.71|706.41|33
1620673800000|2021-05-10 19:10:00|707.21|706.91|707.31|707.01|707.61|707.31|707.01|706.71|47
1620674100000|2021-05-10 19:15:00|707.21|706.91|707.11|706.81|707.41|707.11|706.91|706.61|15
1620674400000|2021-05-10 19:20:00|707.01|706.71|706.91|706.61|707.11|706.81|706.51|706.21|28
1620674700000|2021-05-10 19:25:00|706.81|706.51|707.61|707.31|707.71|707.41|706.81|706.51|56
1620675000000|2021-05-10 19:30:00|707.41|707.11|707.41|707.11|707.51|707.21|706.91|706.61|48
1620675300000|2021-05-10 19:35:00|707.31|707.01|707.31|707.01|707.41|707.11|706.91|706.61|21
1620675600000|2021-05-10 19:40:00|707.21|706.91|707.41|707.11|707.41|707.11|707.11|706.81|36
1620675900000|2021-05-10 19:45:00|707.51|707.21|707.01|706.71|707.81|707.51|706.81|706.51|82
1620676200000|2021-05-10 19:50:00|706.91|706.61|706.41|706.11|707.21|706.91|706.41|706.11|78
1620676500000|2021-05-10 19:55:00|706.51|706.21|706.61|706.31|707.01|706.71|706.11|705.81|147
1620676800000|2021-05-10 20:00:00|706.41|705.91|706.01|705.51|706.71|706.21|705.81|705.31|0
1620677100000|2021-05-10 20:05:00|706.11|705.61|706.51|706.01|706.51|706.01|706.11|705.61|0
1620677400000|2021-05-10 20:10:00|706.41|705.91|706.21|705.71|706.41|705.91|705.81|705.31|0
1620677700000|2021-05-10 20:15:00|706.31|705.81|706.21|705.71|706.31|705.81|706.21|705.71|0
1620678000000|2021-05-10 20:20:00|706.11|705.61|706.21|705.71|706.21|705.71|706.11|705.61|0
1620678300000|2021-05-10 20:25:00|706.11|705.61|706.11|705.61|706.21|705.71|706.11|705.61|0
1620678600000|2021-05-10 20:30:00|706.01|705.51|706.21|705.71|706.41|705.91|706.01|705.51|0
1620678900000|2021-05-10 20:35:00|706.11|705.61|706.01|705.51|706.21|705.71|706.01|705.51|0
1620679200000|2021-05-10 20:40:00|705.91|705.41|705.91|705.41|706.01|705.51|705.81|705.31|0
1620679500000|2021-05-10 20:45:00|706.01|705.51|705.61|705.11|706.01|705.51|705.51|705.01|0
1620679800000|2021-05-10 20:50:00|705.51|705.01|705.01|704.51|705.61|705.11|704.81|704.31|0
1620680100000|2021-05-10 20:55:00|705.11|704.61|705.31|704.81|705.31|704.81|705.01|704.51|0
1620680400000|2021-05-10 21:00:00|705.21|704.71|705.71|705.21|705.71|705.21|705.21|704.71|0
1620680700000|2021-05-10 21:05:00|705.81|705.31|705.81|705.31|705.81|705.31|705.71|705.21|0
1620681000000|2021-05-10 21:10:00|705.91|705.41|706.01|705.51|706.01|705.51|705.81|705.31|0
1620681300000|2021-05-10 21:15:00|706.11|705.61|706.11|705.61|706.11|705.61|706.11|705.61|0
1620681600000|2021-05-10 21:20:00|706.21|705.71|706.11|705.61|706.21|705.71|706.11|705.61|0
1620681900000|2021-05-10 21:25:00|706.21|705.71|706.21|705.71|706.21|705.71|706.11|705.61|0
1620682200000|2021-05-10 21:30:00|706.11|705.61|706.41|705.91|706.41|705.91|706.11|705.61|0
1620683100000|2021-05-10 21:45:00|706.61|706.11|706.81|706.31|706.81|706.31|706.51|706.01|0
1620683400000|2021-05-10 21:50:00|706.91|706.41|706.91|706.41|706.91|706.41|706.81|706.31|0
1620683700000|2021-05-10 21:55:00|706.81|706.31|706.71|706.21|706.91|706.41|706.71|706.21|0
1620684000000|2021-05-10 22:00:00|706.61|706.11|707.01|706.51|707.11|706.61|706.61|706.11|0
1620684300000|2021-05-10 22:05:00|706.91|706.41|707.01|706.51|707.11|706.61|706.71|706.21|0
1620684600000|2021-05-10 22:10:00|707.11|706.61|706.81|706.31|707.11|706.61|706.81|706.31|0
1620684900000|2021-05-10 22:15:00|706.91|706.41|706.51|706.01|706.91|706.41|706.51|706.01|0
1620685200000|2021-05-10 22:20:00|706.61|706.11|706.41|705.91|706.61|706.11|706.41|705.91|0
1620685500000|2021-05-10 22:25:00|706.31|705.81|706.51|706.01|706.61|706.11|706.21|705.71|0
1620685800000|2021-05-10 22:30:00|706.61|706.11|706.71|706.21|706.71|706.21|706.51|706.01|0
1620686100000|2021-05-10 22:35:00|706.81|706.31|706.81|706.31|706.81|706.31|706.71|706.21|0
1620686400000|2021-05-10 22:40:00|706.91|706.41|706.91|706.41|707.01|706.51|706.91|706.41|0
1620686700000|2021-05-10 22:45:00|707.01|706.51|706.91|706.41|707.01|706.51|706.91|706.41|0
1620687000000|2021-05-10 22:50:00|707.01|706.51|707.11|706.61|707.11|706.61|707.01|706.51|0
1620687300000|2021-05-10 22:55:00|707.21|706.71|707.21|706.71|707.21|706.71|707.11|706.61|0
1620687600000|2021-05-10 23:00:00|707.11|706.61|707.21|706.71|707.21|706.71|707.11|706.61|0
1620687900000|2021-05-10 23:05:00|707.11|706.61|706.91|706.41|707.11|706.61|706.81|706.31|0
1620688200000|2021-05-10 23:10:00|707.01|706.51|706.61|706.11|707.01|706.51|706.61|706.11|0
1620688500000|2021-05-10 23:15:00|706.71|706.21|706.51|706.01|706.71|706.21|706.51|706.01|0
1620688800000|2021-05-10 23:20:00|706.41|705.91|706.61|706.11|706.71|706.21|706.41|705.91|0
1620689100000|2021-05-10 23:25:00|706.51|706.01|706.51|706.01|706.61|706.11|706.41|705.91|0
1620689400000|2021-05-10 23:30:00|706.61|706.11|706.41|705.91|706.61|706.11|706.41|705.91|0
1620689700000|2021-05-10 23:35:00|706.51|706.01|706.51|706.01|706.51|706.01|706.41|705.91|0
1620690000000|2021-05-10 23:40:00|706.41|705.91|706.41|705.91|706.51|706.01|706.41|705.91|0
1620690300000|2021-05-10 23:45:00|706.51|706.01|706.51|706.01|706.61|706.11|706.51|706.01|0
1620690600000|2021-05-10 23:50:00|706.61|706.11|706.41|705.91|706.61|706.11|706.41|705.91|0
1620690900000|2021-05-10 23:55:00|706.51|706.01|706.51|706.01|706.51|706.01|706.41|705.91|0
1620604800000|2021-05-10 00:00:00|718.84|718.34|719.04|718.54|719.04|718.54|718.74|718.24|0
1620605100000|2021-05-10 00:05:00|718.94|718.44|719.34|718.84|719.34|718.84|718.94|718.44|0
1620605400000|2021-05-10 00:10:00|719.44|718.94|719.54|719.04|719.74|719.24|719.34|718.84|0
1620605700000|2021-05-10 00:15:00|719.64|719.14|719.94|719.44|720.04|719.54|719.54|719.04|0
1620606000000|2021-05-10 00:20:00|719.84|719.34|719.84|719.34|720.04|719.54|719.74|719.24|0
1620606300000|2021-05-10 00:25:00|719.94|719.44|720.04|719.54|720.04|719.54|719.84|719.34|0
1620606600000|2021-05-10 00:30:00|720.14|719.64|720.04|719.54|720.24|719.74|719.84|719.34|0
1620606900000|2021-05-10 00:35:00|719.94|719.44|720.04|719.54|720.04|719.54|719.84|719.34|0
1620607200000|2021-05-10 00:40:00|719.84|719.34|720.04|719.54|720.04|719.54|719.84|719.34|0
1620607500000|2021-05-10 00:45:00|719.94|719.44|719.84|719.34|720.04|719.54|719.84|719.34|0
1620607800000|2021-05-10 00:50:00|719.74|719.24|719.74|719.24|719.84|719.34|719.74|719.24|0
1620608100000|2021-05-10 00:55:00|719.84|719.34|719.84|719.34|720.04|719.54|719.84|719.34|0
1620608400000|2021-05-10 01:00:00|719.74|719.24|719.84|719.34|719.84|719.34|719.74|719.24|0
1620608700000|2021-05-10 01:05:00|719.94|719.44|720.04|719.54|720.04|719.54|719.94|719.44|0
1620609000000|2021-05-10 01:10:00|720.14|719.64|720.14|719.64|720.34|719.84|720.04|719.54|0
1620609300000|2021-05-10 01:15:00|720.24|719.74|720.54|720.04|720.64|720.14|720.14|719.64|0
1620609600000|2021-05-10 01:20:00|720.64|720.14|720.44|719.94|720.64|720.14|720.34|719.84|0
1620609900000|2021-05-10 01:25:00|720.34|719.84|720.44|719.94|720.44|719.94|720.34|719.84|0
1620610200000|2021-05-10 01:30:00|720.34|719.84|720.44|719.94|720.44|719.94|720.34|719.84|0
1620610500000|2021-05-10 01:35:00|720.34|719.84|720.34|719.84|720.44|719.94|720.34|719.84|0
1620610800000|2021-05-10 01:40:00|720.44|719.94|720.64|720.14|720.64|720.14|720.34|719.84|0
1620611100000|2021-05-10 01:45:00|720.54|720.04|720.54|720.04|720.54|720.04|720.44|719.94|0
1620611400000|2021-05-10 01:50:00|720.44|719.94|720.54|720.04|720.54|720.04|720.44|719.94|0
1620611700000|2021-05-10 01:55:00|720.44|719.94|720.34|719.84|720.64|720.14|720.34|719.84|0
1620612000000|2021-05-10 02:00:00|720.44|719.94|720.34|719.84|720.44|719.94|720.34|719.84|0
1620612600000|2021-05-10 02:10:00|720.24|719.74|720.14|719.64|720.34|719.84|720.14|719.64|0
1620612900000|2021-05-10 02:15:00|720.24|719.74|720.04|719.54|720.34|719.84|720.04|719.54|0
1620613200000|2021-05-10 02:20:00|719.94|719.44|719.84|719.34|720.04|719.54|719.84|719.34|0
1620613500000|2021-05-10 02:25:00|719.74|719.24|719.84|719.34|719.84|719.34|719.74|719.24|0
1620613800000|2021-05-10 02:30:00|719.74|719.24|719.74|719.24|719.84|719.34|719.74|719.24|0
1620614100000|2021-05-10 02:35:00|719.84|719.34|719.84|719.34|719.84|719.34|719.74|719.24|0
1620614400000|2021-05-10 02:40:00|719.74|719.24|719.74|719.24|719.74|719.24|719.74|719.24|0
1620614700000|2021-05-10 02:45:00|719.64|719.14|719.74|719.24|719.74|719.24|719.54|719.04|0
1620615300000|2021-05-10 02:55:00|719.54|719.04|719.74|719.24|719.84|719.34|719.54|719.04|0
1620615600000|2021-05-10 03:00:00|719.84|719.34|719.74|719.24|719.84|719.34|719.74|719.24|0
1620615900000|2021-05-10 03:05:00|719.64|719.14|719.54|719.04|719.74|719.24|719.44|718.94|0
1620616200000|2021-05-10 03:10:00|719.44|718.94|719.54|719.04|719.54|719.04|719.44|718.94|0
1620616500000|2021-05-10 03:15:00|719.44|718.94|719.54|719.04|719.54|719.04|719.44|718.94|0
1620616800000|2021-05-10 03:20:00|719.44|718.94|719.34|718.84|719.54|719.04|719.34|718.84|0
1620617100000|2021-05-10 03:25:00|719.44|718.94|719.44|718.94|719.44|718.94|719.44|718.94|0
1620617400000|2021-05-10 03:30:00|719.34|718.84|719.44|718.94|719.44|718.94|719.24|718.74|0
1620617700000|2021-05-10 03:35:00|719.34|718.84|719.24|718.74|719.44|718.94|719.24|718.74|0
1620618000000|2021-05-10 03:40:00|719.34|718.84|719.24|718.74|719.44|718.94|719.24|718.74|0
1620618600000|2021-05-10 03:50:00|719.34|718.84|719.24|718.74|719.44|718.94|719.24|718.74|0
1620618900000|2021-05-10 03:55:00|719.34|718.84|719.24|718.74|719.44|718.94|719.14|718.64|0
1620619200000|2021-05-10 04:00:00|719.14|718.64|719.24|718.74|719.24|718.74|719.14|718.64|0
1620620400000|2021-05-10 04:20:00|719.44|718.94|719.44|718.94|719.44|718.94|719.44|718.94|0
1620620700000|2021-05-10 04:25:00|719.34|718.84|719.24|718.74|719.34|718.84|719.24|718.74|0
1620622200000|2021-05-10 04:50:00|719.14|718.64|719.04|718.54|719.24|718.74|719.04|718.54|0
1620622500000|2021-05-10 04:55:00|719.14|718.64|719.04|718.54|719.14|718.64|719.04|718.54|0
1620622800000|2021-05-10 05:00:00|719.14|718.64|719.04|718.54|719.14|718.64|719.04|718.54|0
1620623100000|2021-05-10 05:05:00|719.14|718.64|719.24|718.74|719.24|718.74|719.14|718.64|0
1620624000000|2021-05-10 05:20:00|719.34|718.84|719.34|718.84|719.34|718.84|719.34|718.84|0
1620624300000|2021-05-10 05:25:00|719.44|718.94|719.34|718.84|719.54|719.04|719.34|718.84|0
1620624600000|2021-05-10 05:30:00|719.24|718.74|719.34|718.84|719.54|719.04|719.24|718.74|0
1620624900000|2021-05-10 05:35:00|719.44|718.94|719.34|718.84|719.54|719.04|719.34|718.84|0
1620625200000|2021-05-10 05:40:00|719.24|718.74|719.24|718.74|719.24|718.74|719.04|718.54|0
1620625500000|2021-05-10 05:45:00|719.34|718.84|719.34|718.84|719.44|718.94|719.24|718.74|0
1620625800000|2021-05-10 05:50:00|719.24|718.74|719.24|718.74|719.24|718.74|719.24|718.74|0
1620626100000|2021-05-10 05:55:00|719.34|718.84|719.54|719.04|719.54|719.04|719.24|718.74|0
1620626400000|2021-05-10 06:00:00|719.44|719.14|720.14|719.84|720.14|719.84|719.14|718.84|146
1620626700000|2021-05-10 06:05:00|720.24|719.94|720.04|719.74|720.24|719.94|719.84|719.54|45
1620627000000|2021-05-10 06:10:00|719.94|719.64|719.74|719.44|720.04|719.74|719.64|719.34|44
1620627300000|2021-05-10 06:15:00|719.64|719.34|719.44|719.14|719.64|719.34|719.04|718.74|72
1620627600000|2021-05-10 06:20:00|719.34|719.04|719.44|719.14|719.54|719.24|719.14|718.84|30
1620627900000|2021-05-10 06:25:00|719.34|719.04|719.34|719.04|719.34|719.04|719.04|718.74|106
1620628200000|2021-05-10 06:30:00|719.44|719.14|718.94|718.64|719.44|719.14|718.94|718.64|83
1620628500000|2021-05-10 06:35:00|718.84|718.54|718.54|718.24|718.84|718.54|718.44|718.14|119
1620628800000|2021-05-10 06:40:00|718.64|718.34|718.24|717.94|718.64|718.34|718.14|717.84|77
1620629100000|2021-05-10 06:45:00|718.14|717.84|717.74|717.44|718.24|717.94|717.74|717.44|79
1620629400000|2021-05-10 06:50:00|717.64|717.34|718.74|718.44|718.84|718.54|717.64|717.34|53
1620629700000|2021-05-10 06:55:00|718.64|718.34|719.24|718.94|719.34|719.04|718.44|718.14|87
1620630000000|2021-05-10 07:00:00|719.14|719.04|717.34|717.24|719.14|719.04|717.14|717.04|500
1620630300000|2021-05-10 07:05:00|717.44|717.34|715.54|715.44|717.44|717.34|715.14|715.04|572
1620630600000|2021-05-10 07:10:00|715.64|715.54|715.74|715.64|715.74|715.64|714.74|714.64|613
1620630900000|2021-05-10 07:15:00|715.64|715.54|715.04|714.94|715.84|715.74|714.84|714.74|329
1620631200000|2021-05-10 07:20:00|714.94|714.84|714.34|714.24|715.14|715.04|714.14|714.04|267
1620631500000|2021-05-10 07:25:00|714.24|714.14|713.84|713.74|714.44|714.34|713.64|713.54|330
1620631800000|2021-05-10 07:30:00|713.94|713.84|715.14|715.04|715.24|715.14|713.54|713.44|251
1620632100000|2021-05-10 07:35:00|715.24|715.14|715.24|715.14|715.34|715.24|714.64|714.54|199
1620632400000|2021-05-10 07:40:00|715.37|715.27|714.97|714.87|715.47|715.37|714.67|714.57|188
1620632700000|2021-05-10 07:45:00|714.87|714.77|714.57|714.47|714.97|714.87|714.37|714.27|164
1620633000000|2021-05-10 07:50:00|714.47|714.37|715.37|715.27|715.47|715.37|714.37|714.27|226
1620633300000|2021-05-10 07:55:00|715.27|715.17|715.17|715.07|715.37|715.27|714.77|714.67|85
1620633600000|2021-05-10 08:00:00|715.07|714.97|715.07|714.97|715.57|715.47|714.87|714.77|106
1620633900000|2021-05-10 08:05:00|715.17|715.07|715.77|715.67|715.87|715.77|715.17|715.07|84
1620634200000|2021-05-10 08:10:00|715.87|715.77|715.57|715.47|715.87|715.77|715.37|715.27|108
1620634500000|2021-05-10 08:15:00|715.67|715.57|716.27|716.17|716.27|716.17|715.57|715.47|89
1620634800000|2021-05-10 08:20:00|716.17|716.07|715.97|715.87|716.27|716.17|715.87|715.77|157
1620635100000|2021-05-10 08:25:00|716.07|715.97|715.77|715.67|716.07|715.97|715.47|715.37|68
1620635400000|2021-05-10 08:30:00|715.67|715.57|715.77|715.67|715.87|715.77|715.37|715.27|79
1620635700000|2021-05-10 08:35:00|715.87|715.77|715.97|715.87|716.17|716.07|715.57|715.47|76
1620636000000|2021-05-10 08:40:00|715.87|715.77|715.97|715.87|716.17|716.07|715.67|715.57|54
1620636300000|2021-05-10 08:45:00|715.87|715.77|715.47|715.37|715.87|715.77|715.37|715.27|102
1620636600000|2021-05-10 08:50:00|715.37|715.27|715.27|715.17|715.37|715.27|714.87|714.77|73
1620636900000|2021-05-10 08:55:00|715.17|715.07|714.57|714.47|715.27|715.17|714.47|714.37|81
1620637200000|2021-05-10 09:00:00|714.47|714.37|714.57|714.47|714.67|714.57|714.37|714.27|86
1620637500000|2021-05-10 09:05:00|714.47|714.37|715.17|715.07|715.27|715.17|714.47|714.37|96
1620637800000|2021-05-10 09:10:00|715.27|715.17|714.87|714.77|715.27|715.17|714.77|714.67|86
1620638100000|2021-05-10 09:15:00|714.77|714.67|714.97|714.87|715.07|714.97|714.47|714.37|92
1620638400000|2021-05-10 09:20:00|714.87|714.77|715.07|714.97|715.27|715.17|714.87|714.77|47
1620638700000|2021-05-10 09:25:00|714.97|714.87|714.57|714.47|715.07|714.97|714.47|714.37|66
1620639000000|2021-05-10 09:30:00|714.67|714.57|714.57|714.47|714.67|714.57|714.37|714.27|50
1620639300000|2021-05-10 09:35:00|714.67|714.57|714.47|714.37|714.67|714.57|714.17|714.07|100
1620639600000|2021-05-10 09:40:00|714.37|714.27|713.77|713.67|714.37|714.27|713.77|713.67|117
1620639900000|2021-05-10 09:45:00|713.87|713.77|714.07|713.97|714.17|714.07|713.67|713.57|69
1620640200000|2021-05-10 09:50:00|714.17|714.07|714.07|713.97|714.37|714.27|714.07|713.97|47
1620640500000|2021-05-10 09:55:00|713.97|713.87|713.97|713.87|714.07|713.97|713.87|713.77|51
1620640800000|2021-05-10 10:00:00|713.87|713.77|714.67|714.57|714.67|714.57|713.87|713.77|72
1620641100000|2021-05-10 10:05:00|714.57|714.47|714.67|714.57|714.77|714.67|714.47|714.37|55
1620641400000|2021-05-10 10:10:00|714.57|714.47|714.77|714.67|714.77|714.67|714.47|714.37|38
1620641700000|2021-05-10 10:15:00|714.67|714.57|714.47|714.37|714.77|714.67|714.37|714.27|45
1620642000000|2021-05-10 10:20:00|714.37|714.27|714.57|714.47|714.57|714.47|714.27|714.17|104
1620642300000|2021-05-10 10:25:00|714.67|714.57|715.17|715.07|715.27|715.17|714.57|714.47|85
1620642600000|2021-05-10 10:30:00|715.07|714.97|715.07|714.97|715.17|715.07|714.77|714.67|87
1620642900000|2021-05-10 10:35:00|714.97|714.87|715.07|714.97|715.37|715.27|714.77|714.67|90
1620643200000|2021-05-10 10:40:00|714.97|714.87|715.47|715.37|715.47|715.37|714.87|714.77|58
1620643500000|2021-05-10 10:45:00|715.37|715.27|714.97|714.87|715.47|715.37|714.97|714.87|48
1620643800000|2021-05-10 10:50:00|715.07|714.97|714.67|714.57|715.07|714.97|714.67|714.57|64
1620644100000|2021-05-10 10:55:00|714.77|714.67|714.67|714.57|714.97|714.87|714.47|714.37|52
1620644400000|2021-05-10 11:00:00|714.77|714.67|714.97|714.87|714.97|714.87|714.57|714.47|24
1620644700000|2021-05-10 11:05:00|714.87|714.77|714.87|714.77|714.97|714.87|714.57|714.47|38
1620645000000|2021-05-10 11:10:00|714.77|714.67|714.87|714.77|714.97|714.87|714.67|714.57|31
1620645300000|2021-05-10 11:15:00|714.77|714.67|714.87|714.77|715.07|714.97|714.67|714.57|37
1620645600000|2021-05-10 11:20:00|714.77|714.67|714.47|714.37|714.87|714.77|714.47|714.37|24
1620645900000|2021-05-10 11:25:00|714.57|714.47|714.97|714.87|715.07|714.97|714.57|714.47|33
1620646200000|2021-05-10 11:30:00|715.07|714.97|715.07|714.97|715.27|715.17|714.97|714.87|33
1620646500000|2021-05-10 11:35:00|715.17|715.07|715.17|715.07|715.37|715.27|715.07|714.97|58
1620646800000|2021-05-10 11:40:00|715.2|715.1|714.8|714.7|715.2|715.1|714.6|714.5|37
1620647100000|2021-05-10 11:45:00|714.7|714.6|714.8|714.7|714.9|714.8|714.6|714.5|49
1620647400000|2021-05-10 11:50:00|714.7|714.6|714.5|714.4|714.8|714.7|714.5|714.4|31
1620647700000|2021-05-10 11:55:00|714.4|714.3|714.6|714.5|714.8|714.7|714.4|714.3|52
1620648000000|2021-05-10 12:00:00|714.5|714.4|714.2|714.1|714.6|714.5|714.2|714.1|71
1620648300000|2021-05-10 12:05:00|714.3|714.2|714.9|714.8|715|714.9|714.3|714.2|98
1620648600000|2021-05-10 12:10:00|714.8|714.7|715.1|715|715.2|715.1|714.8|714.7|92
1620648900000|2021-05-10 12:15:00|715|714.9|715.2|715.1|715.4|715.3|715|714.9|111
1620649200000|2021-05-10 12:20:00|715.3|715.2|715|714.9|715.3|715.2|714.8|714.7|115
1620649500000|2021-05-10 12:25:00|714.9|714.8|715.2|715.1|715.2|715.1|714.7|714.6|109
1620649800000|2021-05-10 12:30:00|715.1|715|715.2|715.1|715.4|715.3|715|714.9|40
1620650100000|2021-05-10 12:35:00|715.1|715|714.8|714.7|715.3|715.2|714.8|714.7|103
1620650400000|2021-05-10 12:40:00|714.9|714.8|714.7|714.6|714.9|714.8|714.6|714.5|80
1620650700000|2021-05-10 12:45:00|714.8|714.7|714.7|714.6|714.8|714.7|714.5|714.4|50
1620651000000|2021-05-10 12:50:00|714.8|714.7|714.3|714.2|714.8|714.7|714.2|714.1|71
1620651300000|2021-05-10 12:55:00|714.2|714.1|714.3|714.2|714.4|714.3|714.1|714|72
1620651600000|2021-05-10 13:00:00|714.4|714.3|713.9|713.8|714.6|714.5|713.7|713.6|144
1620651900000|2021-05-10 13:05:00|713.8|713.7|714.1|714|714.4|714.3|713.8|713.7|106
1620652200000|2021-05-10 13:10:00|714|713.9|714.1|714|714.2|714.1|714|713.9|91
1620652500000|2021-05-10 13:15:00|714.2|714.1|714.2|714.1|714.4|714.3|714|713.9|66
1620652800000|2021-05-10 13:20:00|714.3|714.2|714.2|714.1|714.3|714.2|714.1|714|52
1620653100000|2021-05-10 13:25:00|714.1|714|714.2|714.1|714.3|714.2|714|713.9|52
1620653400000|2021-05-10 13:30:00|714.1|714|713.4|713.3|714.2|714.1|713.4|713.3|330
1620653700000|2021-05-10 13:35:00|713.5|713.4|713.5|713.4|713.6|713.5|713.3|713.2|209
1620654000000|2021-05-10 13:40:00|713.4|713.3|713.4|713.3|713.5|713.4|712.9|712.8|200
1620654300000|2021-05-10 13:45:00|713.3|713.2|713.5|713.4|713.8|713.7|712.9|712.8|222
1620654600000|2021-05-10 13:50:00|713.6|713.5|712.8|712.7|713.6|713.5|712.7|712.6|135
1620654900000|2021-05-10 13:55:00|712.9|712.8|713.2|713.1|713.3|713.2|712.6|712.5|118
1620655200000|2021-05-10 14:00:00|713.3|713.2|712.2|712.1|713.3|713.2|711.9|711.8|349
1620655500000|2021-05-10 14:05:00|712.1|712|712.8|712.7|712.9|712.8|711.8|711.7|201
1620655800000|2021-05-10 14:10:00|712.81|712.71|713.01|712.91|713.51|713.41|712.81|712.71|225
1620656100000|2021-05-10 14:15:00|713.11|713.01|712.61|712.51|713.21|713.11|712.51|712.41|902
1620656400000|2021-05-10 14:20:00|712.51|712.41|712.61|712.51|712.91|712.81|712.51|712.41|144
1620656700000|2021-05-10 14:25:00|712.71|712.61|711.81|711.71|712.71|712.61|711.71|711.61|151
1620657000000|2021-05-10 14:30:00|711.71|711.61|711.71|711.61|711.91|711.81|711.51|711.41|187
1620657300000|2021-05-10 14:35:00|711.61|711.51|712.01|711.91|712.01|711.91|711.51|711.41|146
1620657600000|2021-05-10 14:40:00|712.11|712.01|712.01|711.91|712.11|712.01|711.71|711.61|131
1620657900000|2021-05-10 14:45:00|711.91|711.81|711.31|711.21|712.01|711.91|711.31|711.21|142
1620658200000|2021-05-10 14:50:00|711.41|711.31|710.91|710.81|711.41|711.31|710.81|710.71|262
1620658500000|2021-05-10 14:55:00|710.81|710.71|711.71|711.61|711.81|711.71|710.81|710.71|237
1620658800000|2021-05-10 15:00:00|711.61|711.51|711.51|711.41|711.71|711.61|711.31|711.21|239
1620659100000|2021-05-10 15:05:00|711.61|711.51|711.81|711.71|712.01|711.91|711.61|711.51|159
1620659400000|2021-05-10 15:10:00|711.71|711.61|711.91|711.81|712.01|711.91|711.61|711.51|214
1620659700000|2021-05-10 15:15:00|711.81|711.71|712.21|712.11|712.21|712.11|711.41|711.31|201
1620660000000|2021-05-10 15:20:00|712.11|712.01|712.51|712.41|712.61|712.51|712.11|712.01|279
1620660300000|2021-05-10 15:25:00|712.41|712.31|712.41|712.31|712.61|712.51|712.31|712.21|186
1620660600000|2021-05-10 15:30:00|712.51|712.21|712.11|711.81|712.81|712.51|712.11|711.81|613
1620660900000|2021-05-10 15:35:00|712.31|712.01|712.11|711.81|712.41|712.11|711.71|711.41|261
1620661200000|2021-05-10 15:40:00|712.01|711.71|711.61|711.31|712.21|711.91|711.61|711.31|256
1620661500000|2021-05-10 15:45:00|711.71|711.41|711.11|710.81|711.71|711.41|711.01|710.71|225
1620661800000|2021-05-10 15:50:00|711.21|710.91|711.11|710.81|711.21|710.91|710.81|710.51|219
1620662100000|2021-05-10 15:55:00|711.21|710.91|711.81|711.51|711.81|711.51|711.21|710.91|100
1620662400000|2021-05-10 16:00:00|711.91|711.61|711.81|711.51|711.91|711.61|711.61|711.31|64
1620662700000|2021-05-10 16:05:00|711.71|711.41|711.61|711.31|711.81|711.51|711.51|711.21|26
1620663000000|2021-05-10 16:10:00|711.71|711.41|711.81|711.51|711.91|711.61|711.61|711.31|19
1620663300000|2021-05-10 16:15:00|711.71|711.41|711.61|711.31|711.81|711.51|711.61|711.31|30
1620663600000|2021-05-10 16:20:00|711.51|711.21|711.91|711.61|711.91|711.61|711.41|711.11|30
1620663900000|2021-05-10 16:25:00|711.81|711.51|711.61|711.31|712.11|711.81|711.51|711.21|63
1620664200000|2021-05-10 16:30:00|711.51|711.21|711.51|711.21|711.81|711.51|711.41|711.11|12
1620664500000|2021-05-10 16:35:00|711.41|711.11|711.31|711.01|711.61|711.31|711.21|710.91|18
1620664800000|2021-05-10 16:40:00|711.41|711.11|711.21|710.91|711.61|711.31|711.11|710.81|8
1620665100000|2021-05-10 16:45:00|711.11|710.81|711.21|710.91|711.41|711.11|711.01|710.71|27
1620665400000|2021-05-10 16:50:00|711.11|710.81|711.11|710.81|711.31|711.01|711.11|710.81|10
1620665700000|2021-05-10 16:55:00|711.01|710.71|711.11|710.81|711.21|710.91|711.01|710.71|8
1620666000000|2021-05-10 17:00:00|711.21|710.91|711.21|710.91|711.31|711.01|710.91|710.61|34
1620666300000|2021-05-10 17:05:00|711.11|710.81|710.91|710.61|711.11|710.81|710.81|710.51|21
1620666600000|2021-05-10 17:10:00|710.81|710.51|710.81|710.51|711.01|710.71|710.71|710.41|27
1620666900000|2021-05-10 17:15:00|710.71|710.41|710.71|710.41|711.01|710.71|710.41|710.11|54
1620667200000|2021-05-10 17:20:00|710.61|710.31|710.91|710.61|711.01|710.71|710.61|710.31|2
1620667500000|2021-05-10 17:25:00|711.01|710.71|710.61|710.31|711.01|710.71|710.61|710.31|11
1620667800000|2021-05-10 17:30:00|710.51|710.21|710.61|710.31|710.81|710.51|710.41|710.11|5
1620668100000|2021-05-10 17:35:00|710.51|710.21|710.51|710.21|710.61|710.31|710.31|710.01|7
1620668400000|2021-05-10 17:40:00|710.41|710.11|710.31|710.01|710.51|710.21|710.11|709.81|15
1620668700000|2021-05-10 17:45:00|710.41|710.11|710.61|710.31|710.71|710.41|710.41|710.11|28
1620669000000|2021-05-10 17:50:00|710.71|710.41|710.31|710.01|710.81|710.51|710.31|710.01|5
1620669300000|2021-05-10 17:55:00|710.41|710.11|710.21|709.91|710.61|710.31|710.01|709.71|28
1620669600000|2021-05-10 18:00:00|710.11|709.81|709.81|709.51|710.31|710.01|709.61|709.31|32
1620669900000|2021-05-10 18:05:00|709.71|709.41|709.81|709.51|710.01|709.71|709.51|709.21|28
1620670200000|2021-05-10 18:10:00|709.71|709.41|709.51|709.21|709.81|709.51|709.51|709.21|20
1620670500000|2021-05-10 18:15:00|709.41|709.11|708.11|707.81|709.51|709.21|708.01|707.71|157
1620670800000|2021-05-10 18:20:00|708.21|707.91|708.21|707.91|708.31|708.01|707.61|707.31|76
1620671100000|2021-05-10 18:25:00|708.11|707.81|707.81|707.51|708.31|708.01|707.31|707.01|49
1620671400000|2021-05-10 18:30:00|707.71|707.41|707.91|707.61|708.01|707.71|707.01|706.71|77
1620671700000|2021-05-10 18:35:00|707.81|707.51|707.81|707.51|708.11|707.81|707.21|706.91|52
1620672000000|2021-05-10 18:40:00|707.71|707.41|707.21|706.91|707.81|707.51|707.11|706.81|30
1620672300000|2021-05-10 18:45:00|707.11|706.81|706.71|706.41|707.21|706.91|706.61|706.31|54
1620672600000|2021-05-10 18:50:00|706.81|706.51|706.61|706.31|706.81|706.51|706.31|706.01|39
1620672900000|2021-05-10 18:55:00|706.51|706.21|706.91|706.61|707.01|706.71|706.41|706.11|33
1620673200000|2021-05-10 19:00:00|707.01|706.71|707.01|706.71|707.21|706.91|706.81|706.51|58
1620673500000|2021-05-10 19:05:00|706.91|706.61|707.11|706.81|707.11|706.81|706.71|706.41|33
1620673800000|2021-05-10 19:10:00|707.21|706.91|707.31|707.01|707.61|707.31|707.01|706.71|47
1620674100000|2021-05-10 19:15:00|707.21|706.91|707.11|706.81|707.41|707.11|706.91|706.61|15
1620674400000|2021-05-10 19:20:00|707.01|706.71|706.91|706.61|707.11|706.81|706.51|706.21|28
1620674700000|2021-05-10 19:25:00|706.81|706.51|707.61|707.31|707.71|707.41|706.81|706.51|56
1620675000000|2021-05-10 19:30:00|707.41|707.11|707.41|707.11|707.51|707.21|706.91|706.61|48
1620675300000|2021-05-10 19:35:00|707.31|707.01|707.31|707.01|707.41|707.11|706.91|706.61|21
1620675600000|2021-05-10 19:40:00|707.21|706.91|707.41|707.11|707.41|707.11|707.11|706.81|36
1620675900000|2021-05-10 19:45:00|707.51|707.21|707.01|706.71|707.81|707.51|706.81|706.51|82
1620676200000|2021-05-10 19:50:00|706.91|706.61|706.41|706.11|707.21|706.91|706.41|706.11|78
1620676500000|2021-05-10 19:55:00|706.51|706.21|706.61|706.31|707.01|706.71|706.11|705.81|147
1620676800000|2021-05-10 20:00:00|706.41|705.91|706.01|705.51|706.71|706.21|705.81|705.31|0
1620677100000|2021-05-10 20:05:00|706.11|705.61|706.51|706.01|706.51|706.01|706.11|705.61|0
1620677400000|2021-05-10 20:10:00|706.41|705.91|706.21|705.71|706.41|705.91|705.81|705.31|0
1620677700000|2021-05-10 20:15:00|706.31|705.81|706.21|705.71|706.31|705.81|706.21|705.71|0
1620678000000|2021-05-10 20:20:00|706.11|705.61|706.21|705.71|706.21|705.71|706.11|705.61|0
1620678300000|2021-05-10 20:25:00|706.11|705.61|706.11|705.61|706.21|705.71|706.11|705.61|0
1620678600000|2021-05-10 20:30:00|706.01|705.51|706.21|705.71|706.41|705.91|706.01|705.51|0
1620678900000|2021-05-10 20:35:00|706.11|705.61|706.01|705.51|706.21|705.71|706.01|705.51|0
1620679200000|2021-05-10 20:40:00|705.91|705.41|705.91|705.41|706.01|705.51|705.81|705.31|0
1620679500000|2021-05-10 20:45:00|706.01|705.51|705.61|705.11|706.01|705.51|705.51|705.01|0
1620679800000|2021-05-10 20:50:00|705.51|705.01|705.01|704.51|705.61|705.11|704.81|704.31|0
1620680100000|2021-05-10 20:55:00|705.11|704.61|705.31|704.81|705.31|704.81|705.01|704.51|0
1620680400000|2021-05-10 21:00:00|705.21|704.71|705.71|705.21|705.71|705.21|705.21|704.71|0
1620680700000|2021-05-10 21:05:00|705.81|705.31|705.81|705.31|705.81|705.31|705.71|705.21|0
1620681000000|2021-05-10 21:10:00|705.91|705.41|706.01|705.51|706.01|705.51|705.81|705.31|0
1620681300000|2021-05-10 21:15:00|706.11|705.61|706.11|705.61|706.11|705.61|706.11|705.61|0
1620681600000|2021-05-10 21:20:00|706.21|705.71|706.11|705.61|706.21|705.71|706.11|705.61|0
1620681900000|2021-05-10 21:25:00|706.21|705.71|706.21|705.71|706.21|705.71|706.11|705.61|0
1620682200000|2021-05-10 21:30:00|706.11|705.61|706.41|705.91|706.41|705.91|706.11|705.61|0
1620683100000|2021-05-10 21:45:00|706.61|706.11|706.81|706.31|706.81|706.31|706.51|706.01|0
1620683400000|2021-05-10 21:50:00|706.91|706.41|706.91|706.41|706.91|706.41|706.81|706.31|0
1620683700000|2021-05-10 21:55:00|706.81|706.31|706.71|706.21|706.91|706.41|706.71|706.21|0
1620684000000|2021-05-10 22:00:00|706.61|706.11|707.01|706.51|707.11|706.61|706.61|706.11|0
1620684300000|2021-05-10 22:05:00|706.91|706.41|707.01|706.51|707.11|706.61|706.71|706.21|0
1620684600000|2021-05-10 22:10:00|707.11|706.61|706.81|706.31|707.11|706.61|706.81|706.31|0
1620684900000|2021-05-10 22:15:00|706.91|706.41|706.51|706.01|706.91|706.41|706.51|706.01|0
1620685200000|2021-05-10 22:20:00|706.61|706.11|706.41|705.91|706.61|706.11|706.41|705.91|0
1620685500000|2021-05-10 22:25:00|706.31|705.81|706.51|706.01|706.61|706.11|706.21|705.71|0
1620685800000|2021-05-10 22:30:00|706.61|706.11|706.71|706.21|706.71|706.21|706.51|706.01|0
1620686100000|2021-05-10 22:35:00|706.81|706.31|706.81|706.31|706.81|706.31|706.71|706.21|0
1620686400000|2021-05-10 22:40:00|706.91|706.41|706.91|706.41|707.01|706.51|706.91|706.41|0
1620686700000|2021-05-10 22:45:00|707.01|706.51|706.91|706.41|707.01|706.51|706.91|706.41|0
1620687000000|2021-05-10 22:50:00|707.01|706.51|707.11|706.61|707.11|706.61|707.01|706.51|0
1620687300000|2021-05-10 22:55:00|707.21|706.71|707.21|706.71|707.21|706.71|707.11|706.61|0
1620687600000|2021-05-10 23:00:00|707.11|706.61|707.21|706.71|707.21|706.71|707.11|706.61|0
1620687900000|2021-05-10 23:05:00|707.11|706.61|706.91|706.41|707.11|706.61|706.81|706.31|0
1620688200000|2021-05-10 23:10:00|707.01|706.51|706.61|706.11|707.01|706.51|706.61|706.11|0
1620688500000|2021-05-10 23:15:00|706.71|706.21|706.51|706.01|706.71|706.21|706.51|706.01|0
1620688800000|2021-05-10 23:20:00|706.41|705.91|706.61|706.11|706.71|706.21|706.41|705.91|0
1620689100000|2021-05-10 23:25:00|706.51|706.01|706.51|706.01|706.61|706.11|706.41|705.91|0
1620689400000|2021-05-10 23:30:00|706.61|706.11|706.41|705.91|706.61|706.11|706.41|705.91|0
1620689700000|2021-05-10 23:35:00|706.51|706.01|706.51|706.01|706.51|706.01|706.41|705.91|0
1620690000000|2021-05-10 23:40:00|706.41|705.91|706.41|705.91|706.51|706.01|706.41|705.91|0
1620690300000|2021-05-10 23:45:00|706.51|706.01|706.51|706.01|706.61|706.11|706.51|706.01|0
1620690600000|2021-05-10 23:50:00|706.61|706.11|706.41|705.91|706.61|706.11|706.41|705.91|0
1620690900000|2021-05-10 23:55:00|706.51|706.01|706.51|706.01|706.51|706.01|706.41|705.91|0
1620691200000|2021-05-11 00:00:00|706.61|706.11|706.21|705.71|706.61|706.11|706.21|705.71|0
1620691500000|2021-05-11 00:05:00|706.11|705.61|706.41|705.91|706.41|705.91|706.01|705.51|0
1620691800000|2021-05-11 00:10:00|706.51|706.01|706.51|706.01|706.61|706.11|706.41|705.91|0
1620692100000|2021-05-11 00:15:00|706.41|705.91|704.81|704.31|706.41|705.91|704.81|704.31|0
1620692400000|2021-05-11 00:20:00|704.71|704.21|705.11|704.61|705.11|704.61|704.61|704.11|0
1620692700000|2021-05-11 00:25:00|705.01|704.51|705.21|704.71|705.41|704.91|704.91|704.41|0
1620693000000|2021-05-11 00:30:00|705.11|704.61|705.11|704.61|705.31|704.81|704.91|704.41|0
1620693300000|2021-05-11 00:35:00|704.91|704.41|704.81|704.31|704.91|704.41|704.61|704.11|0
1620693600000|2021-05-11 00:40:00|704.61|704.11|703.61|703.11|704.61|704.11|703.61|703.11|0
1620693900000|2021-05-11 00:45:00|703.71|703.21|703.61|703.11|704.01|703.51|703.61|703.11|0
1620694200000|2021-05-11 00:50:00|703.71|703.21|702.81|702.31|703.81|703.31|702.51|702.01|0
1620694500000|2021-05-11 00:55:00|702.71|702.21|702.31|701.81|703.11|702.61|701.91|701.41|0
1620694800000|2021-05-11 01:00:00|702.21|701.71|701.91|701.41|702.21|701.71|701.41|700.91|0
1620695100000|2021-05-11 01:05:00|702.11|701.61|702.41|701.91|702.41|701.91|701.71|701.21|0
1620695400000|2021-05-11 01:10:00|702.21|701.71|702.41|701.91|702.41|701.91|702.01|701.51|0
1620695700000|2021-05-11 01:15:00|702.51|702.01|703.21|702.71|703.21|702.71|702.41|701.91|0
1620696000000|2021-05-11 01:20:00|703.11|702.61|703.01|702.51|703.41|702.91|703.01|702.51|0
1620696300000|2021-05-11 01:25:00|702.91|702.41|702.61|702.11|703.01|702.51|702.51|702.01|0
1620696600000|2021-05-11 01:30:00|702.51|702.01|702.11|701.61|702.61|702.11|702.11|701.61|0
1620696900000|2021-05-11 01:35:00|702.01|701.51|701.91|701.41|702.11|701.61|701.81|701.31|0
1620697200000|2021-05-11 01:40:00|701.81|701.31|701.41|700.91|701.91|701.41|701.11|700.61|0
1620697500000|2021-05-11 01:45:00|701.51|701.01|701.71|701.21|701.81|701.31|701.41|700.91|0
1620697800000|2021-05-11 01:50:00|701.61|701.11|701.91|701.41|702.11|701.61|701.51|701.01|0
1620698100000|2021-05-11 01:55:00|701.81|701.31|701.81|701.31|701.91|701.41|701.61|701.11|0
1620698400000|2021-05-11 02:00:00|701.91|701.41|701.11|700.61|701.91|701.41|701.01|700.51|0
1620698700000|2021-05-11 02:05:00|701.21|700.71|701.41|700.91|701.41|700.91|700.91|700.41|0
1620699000000|2021-05-11 02:10:00|701.31|700.81|701.11|700.61|701.41|700.91|701.11|700.61|0
1620699300000|2021-05-11 02:15:00|701.01|700.51|701.61|701.11|701.61|701.11|701.01|700.51|0
1620699600000|2021-05-11 02:20:00|701.71|701.21|701.51|701.01|701.71|701.21|701.31|700.81|0
1620699900000|2021-05-11 02:25:00|701.61|701.11|701.61|701.11|701.61|701.11|701.41|700.91|0
1620700200000|2021-05-11 02:30:00|701.71|701.21|701.51|701.01|701.81|701.31|701.31|700.81|0
1620700500000|2021-05-11 02:35:00|701.41|700.91|702.01|701.51|702.01|701.51|701.31|700.81|0
1620700800000|2021-05-11 02:40:00|702.11|701.61|701.81|701.31|702.11|701.61|701.61|701.11|0
1620701100000|2021-05-11 02:45:00|701.91|701.41|701.61|701.11|701.91|701.41|701.61|701.11|0
1620701400000|2021-05-11 02:50:00|701.71|701.21|701.31|700.81|701.81|701.31|701.31|700.81|0
1620701700000|2021-05-11 02:55:00|701.41|700.91|701.51|701.01|701.61|701.11|701.21|700.71|0
1620702000000|2021-05-11 03:00:00|701.41|700.91|701.31|700.81|701.61|701.11|701.31|700.81|0
1620702300000|2021-05-11 03:05:00|701.21|700.71|701.11|700.61|701.31|700.81|701.11|700.61|0
1620702600000|2021-05-11 03:10:00|701.21|700.71|701.11|700.61|701.31|700.81|701.11|700.61|0
1620702900000|2021-05-11 03:15:00|701.01|700.51|701.11|700.61|701.31|700.81|701.01|700.51|0
1620703200000|2021-05-11 03:20:00|701.21|700.71|701.51|701.01|701.61|701.11|701.11|700.61|0
1620703500000|2021-05-11 03:25:00|701.61|701.11|701.61|701.11|701.61|701.11|701.51|701.01|0
1620703800000|2021-05-11 03:30:00|701.71|701.21|701.81|701.31|701.91|701.41|701.51|701.01|0
1620704100000|2021-05-11 03:35:00|701.91|701.41|702.41|701.91|702.61|702.11|701.91|701.41|0
1620704400000|2021-05-11 03:40:00|702.31|701.81|702.31|701.81|702.31|701.81|702.21|701.71|0
1620704700000|2021-05-11 03:45:00|702.21|701.71|702.01|701.51|702.31|701.81|701.81|701.31|0
1620705000000|2021-05-11 03:50:00|701.91|701.41|702.01|701.51|702.01|701.51|701.81|701.31|0
1620705300000|2021-05-11 03:55:00|701.91|701.41|701.91|701.41|702.01|701.51|701.81|701.31|0
1620705600000|2021-05-11 04:00:00|702.01|701.51|702.01|701.51|702.21|701.71|701.91|701.41|0
1620705900000|2021-05-11 04:05:00|701.91|701.41|701.91|701.41|701.91|701.41|701.81|701.31|0
1620706200000|2021-05-11 04:10:00|701.81|701.31|701.81|701.31|702.01|701.51|701.81|701.31|0
1620706500000|2021-05-11 04:15:00|701.71|701.21|701.71|701.21|701.81|701.31|701.71|701.21|0
1620706800000|2021-05-11 04:20:00|701.81|701.31|701.81|701.31|701.81|701.31|701.81|701.31|0
1620707100000|2021-05-11 04:25:00|701.71|701.21|702.21|701.71|702.21|701.71|701.71|701.21|0
1620707400000|2021-05-11 04:30:00|702.11|701.61|701.91|701.41|702.21|701.71|701.91|701.41|0
1620707700000|2021-05-11 04:35:00|701.81|701.31|701.71|701.21|701.81|701.31|701.71|701.21|0
1620708000000|2021-05-11 04:40:00|701.61|701.11|701.51|701.01|701.61|701.11|701.41|700.91|0
1620708300000|2021-05-11 04:45:00|701.41|700.91|701.01|700.51|701.41|700.91|701.01|700.51|0
1620708600000|2021-05-11 04:50:00|701.11|700.61|701.41|700.91|701.41|700.91|701.01|700.51|0
1620708900000|2021-05-11 04:55:00|701.31|700.81|701.21|700.71|701.41|700.91|701.21|700.71|0
1620709200000|2021-05-11 05:00:00|701.31|700.81|701.41|700.91|701.41|700.91|701.21|700.71|0
1620709500000|2021-05-11 05:05:00|701.51|701.01|701.41|700.91|701.61|701.11|701.31|700.81|0
1620709800000|2021-05-11 05:10:00|701.61|701.11|702.11|701.61|702.11|701.61|701.41|700.91|0
1620710100000|2021-05-11 05:15:00|702.01|701.51|701.91|701.41|702.21|701.71|701.91|701.41|0
1620710400000|2021-05-11 05:20:00|702.01|701.51|701.91|701.41|702.11|701.61|701.91|701.41|0
1620710700000|2021-05-11 05:25:00|702.01|701.51|701.91|701.41|702.11|701.61|701.91|701.41|0
1620711000000|2021-05-11 05:30:00|701.81|701.31|702.11|701.61|702.11|701.61|701.81|701.31|0
1620711300000|2021-05-11 05:35:00|702.01|701.51|701.91|701.41|702.11|701.61|701.91|701.41|0
1620711600000|2021-05-11 05:40:00|702.11|701.61|702.61|702.11|702.61|702.11|702.11|701.61|0
1620711900000|2021-05-11 05:45:00|702.71|702.21|702.91|702.41|702.91|702.41|702.41|701.91|0
1620712200000|2021-05-11 05:50:00|702.71|702.21|702.71|702.21|702.71|702.21|702.71|702.21|0
1620712500000|2021-05-11 05:55:00|702.81|702.31|703.01|702.51|703.21|702.71|702.71|702.21|0
1620712800000|2021-05-11 06:00:00|702.81|702.71|703.01|702.71|703.51|703.21|702.71|702.41|313
1620713100000|2021-05-11 06:05:00|702.91|702.61|702.71|702.41|703.01|702.71|702.41|702.11|103
1620713400000|2021-05-11 06:10:00|702.61|702.31|702.41|702.11|702.61|702.31|702.11|701.81|72
1620713700000|2021-05-11 06:15:00|702.51|702.21|702.51|702.21|702.71|702.41|702.11|701.81|95
1620714000000|2021-05-11 06:20:00|702.61|702.31|702.31|702.01|702.61|702.31|702.31|702.01|35
1620714300000|2021-05-11 06:25:00|702.21|701.91|701.71|701.41|702.21|701.91|701.71|701.41|53
1620714600000|2021-05-11 06:30:00|701.81|701.51|701.51|701.21|701.91|701.61|701.21|700.91|97
1620714900000|2021-05-11 06:35:00|701.41|701.11|701.61|701.31|702.01|701.71|701.41|701.11|50
1620715200000|2021-05-11 06:40:00|701.71|701.41|701.61|701.31|702.01|701.71|701.51|701.21|78
1620715500000|2021-05-11 06:45:00|701.71|701.41|702.11|701.81|702.11|701.81|701.51|701.21|46
1620715800000|2021-05-11 06:50:00|702.01|701.71|702.21|701.91|702.41|702.11|701.91|701.61|83
1620716100000|2021-05-11 06:55:00|702.11|701.81|701.41|701.11|702.21|701.91|701.21|700.91|302
1620716400000|2021-05-11 07:00:00|701.31|701.21|701.31|701.21|702.21|702.11|700.61|700.51|1421
1620716700000|2021-05-11 07:05:00|701.21|701.11|699.41|699.31|701.41|701.31|699.31|699.21|1034
1620717000000|2021-05-11 07:10:00|699.21|699.11|698.21|698.11|699.31|699.21|697.91|697.81|675
1620717300000|2021-05-11 07:15:00|698.01|697.91|698.61|698.51|698.61|698.51|696.91|696.81|932
1620717600000|2021-05-11 07:20:00|698.51|698.41|698.71|698.61|699.61|699.51|698.01|697.91|605
1620717900000|2021-05-11 07:25:00|698.61|698.51|698.01|697.91|698.61|698.51|697.31|697.21|550
1620718200000|2021-05-11 07:30:00|697.91|697.81|697.41|697.31|698.01|697.91|697.21|697.11|558
1620718500000|2021-05-11 07:35:00|697.31|697.21|697.31|697.21|697.91|697.81|697.11|697.01|327
1620718800000|2021-05-11 07:40:00|697.4|697.3|696.4|696.3|697.4|697.3|696.3|696.2|308
1620719100000|2021-05-11 07:45:00|696.5|696.4|696|695.9|696.5|696.4|695.4|695.3|460
1620719400000|2021-05-11 07:50:00|696.1|696|696.5|696.4|696.5|696.4|695.9|695.8|243
1620719700000|2021-05-11 07:55:00|696.4|696.3|698.1|698|698.3|698.2|696.2|696.1|394
1620720000000|2021-05-11 08:00:00|698.2|698.1|695.4|695.3|698.2|698.1|695.3|695.2|327
1620720300000|2021-05-11 08:05:00|695.6|695.5|696.4|696.3|696.4|696.3|694.8|694.7|433
1620720600000|2021-05-11 08:10:00|696.5|696.4|695.2|695.1|696.5|696.4|695|694.9|192
1620720900000|2021-05-11 08:15:00|695.1|695|694.9|694.8|695.3|695.2|693.9|693.8|475
1620721200000|2021-05-11 08:20:00|695|694.9|695|694.9|695.8|695.7|694.7|694.6|288
1620721500000|2021-05-11 08:25:00|694.9|694.8|695.8|695.7|696|695.9|694.6|694.5|220
1620721800000|2021-05-11 08:30:00|695.7|695.6|694.8|694.7|696.2|696.1|694.7|694.6|288
1620722100000|2021-05-11 08:35:00|694.9|694.8|695.3|695.2|695.5|695.4|694.6|694.5|187
1620722400000|2021-05-11 08:40:00|695.2|695.1|696.1|696|696.3|696.2|695.1|695|174
1620722700000|2021-05-11 08:45:00|696|695.9|695.9|695.8|696.2|696.1|695.6|695.5|125
1620723000000|2021-05-11 08:50:00|695.8|695.7|695.6|695.5|695.9|695.8|695.4|695.3|133
1620723300000|2021-05-11 08:55:00|695.5|695.4|695.3|695.2|695.7|695.6|695.1|695|114
1620723600000|2021-05-11 09:00:00|695.2|695.1|696.7|696.6|696.7|696.6|695.2|695.1|182
1620723900000|2021-05-11 09:05:00|696.6|696.5|696.6|696.5|697|696.9|696.4|696.3|108
1620724200000|2021-05-11 09:10:00|696.5|696.4|696.4|696.3|696.9|696.8|696.2|696.1|84
1620724500000|2021-05-11 09:15:00|696.5|696.4|696.8|696.7|696.9|696.8|696.2|696.1|195
1620724800000|2021-05-11 09:20:00|696.7|696.6|695.7|695.6|696.8|696.7|695.6|695.5|127
1620725100000|2021-05-11 09:25:00|695.6|695.5|695|694.9|695.6|695.5|694.9|694.8|147
1620725400000|2021-05-11 09:30:00|694.9|694.8|695.6|695.5|695.8|695.7|694.9|694.8|124
1620725700000|2021-05-11 09:35:00|695.5|695.4|695.6|695.5|696.2|696.1|695.5|695.4|121
1620726000000|2021-05-11 09:40:00|695.5|695.4|695.5|695.4|695.6|695.5|695.2|695.1|126
1620726300000|2021-05-11 09:45:00|695.4|695.3|695|694.9|695.4|695.3|694.7|694.6|181
1620726600000|2021-05-11 09:50:00|694.9|694.8|695|694.9|695.3|695.2|694.8|694.7|114
1620726900000|2021-05-11 09:55:00|694.9|694.8|694.9|694.8|695.1|695|694.5|694.4|143
1620727200000|2021-05-11 10:00:00|695|694.9|694|693.9|695.2|695.1|693.9|693.8|216
1620727500000|2021-05-11 10:05:00|693.9|693.8|693.8|693.7|694.1|694|693.5|693.4|273
1620727800000|2021-05-11 10:10:00|693.7|693.6|694.2|694.1|694.2|694.1|693.6|693.5|165
1620728100000|2021-05-11 10:15:00|694.3|694.2|695.3|695.2|695.4|695.3|694.2|694.1|210
1620728400000|2021-05-11 10:20:00|695.2|695.1|694.7|694.6|695.4|695.3|694.7|694.6|136
1620728700000|2021-05-11 10:25:00|694.6|694.5|694|693.9|694.7|694.6|693.9|693.8|122
1620729000000|2021-05-11 10:30:00|694.1|694|693.5|693.4|694.2|694.1|693.4|693.3|185
1620729300000|2021-05-11 10:35:00|693.6|693.5|693.9|693.8|694.2|694.1|693.5|693.4|145
1620729600000|2021-05-11 10:40:00|693.8|693.7|693.2|693.1|693.8|693.7|693|692.9|135
1620729900000|2021-05-11 10:45:00|693.3|693.2|693.4|693.3|693.8|693.7|693.2|693.1|218
1620730200000|2021-05-11 10:50:00|693.5|693.4|694.5|694.4|694.5|694.4|693.4|693.3|137
1620730500000|2021-05-11 10:55:00|694.4|694.3|694.5|694.4|694.5|694.4|694.1|694|100
1620730800000|2021-05-11 11:00:00|694.4|694.3|694.4|694.3|694.8|694.7|694.2|694.1|93
1620731100000|2021-05-11 11:05:00|694.3|694.2|694.2|694.1|694.5|694.4|694|693.9|112
1620731400000|2021-05-11 11:10:00|694.3|694.2|694.8|694.7|694.9|694.8|694.1|694|86
1620731700000|2021-05-11 11:15:00|694.9|694.8|694.5|694.4|694.9|694.8|694.5|694.4|58
1620732000000|2021-05-11 11:20:00|694.4|694.3|694.3|694.2|694.5|694.4|694|693.9|127
1620732300000|2021-05-11 11:25:00|694.2|694.1|694.4|694.3|694.5|694.4|694|693.9|61
1620732600000|2021-05-11 11:30:00|694.3|694.2|694.1|694|694.6|694.5|694|693.9|76
1620732900000|2021-05-11 11:35:00|694.2|694.1|694.3|694.2|694.5|694.4|694|693.9|96
1620733200000|2021-05-11 11:40:00|694.28|694.18|695.28|695.18|695.28|695.18|694.18|694.08|96
1620733500000|2021-05-11 11:45:00|695.38|695.28|694.98|694.88|695.68|695.58|694.88|694.78|142
1620733800000|2021-05-11 11:50:00|694.88|694.78|694.78|694.68|695.08|694.98|694.68|694.58|71
1620734100000|2021-05-11 11:55:00|694.68|694.58|693.88|693.78|694.88|694.78|693.68|693.58|240
1620734400000|2021-05-11 12:00:00|693.78|693.68|694.18|694.08|694.28|694.18|693.78|693.68|101
1620734700000|2021-05-11 12:05:00|694.28|694.18|693.38|693.28|694.38|694.28|693.18|693.08|106
1620735000000|2021-05-11 12:10:00|693.28|693.18|693.08|692.98|693.38|693.28|692.98|692.88|196
1620735300000|2021-05-11 12:15:00|692.98|692.88|692.08|691.98|693.08|692.98|692.08|691.98|326
1620735600000|2021-05-11 12:20:00|691.98|691.88|691.18|691.08|692.08|691.98|690.98|690.88|443
1620735900000|2021-05-11 12:25:00|691.08|690.98|690.58|690.48|691.38|691.28|690.48|690.38|382
1620736200000|2021-05-11 12:30:00|690.68|690.58|691.48|691.38|691.68|691.58|690.18|690.08|290
1620736500000|2021-05-11 12:35:00|691.38|691.28|691.88|691.78|692.08|691.98|691.38|691.28|115
1620736800000|2021-05-11 12:40:00|691.98|691.88|691.98|691.88|692.08|691.98|691.38|691.28|141
1620737100000|2021-05-11 12:45:00|692.08|691.98|691.78|691.68|692.28|692.18|691.58|691.48|169
1620737400000|2021-05-11 12:50:00|691.68|691.58|691.48|691.38|691.78|691.68|691.38|691.28|94
1620737700000|2021-05-11 12:55:00|691.58|691.48|690.88|690.78|691.58|691.48|690.68|690.58|215
1620738000000|2021-05-11 13:00:00|690.78|690.68|690.28|690.18|690.88|690.78|690.18|690.08|206
1620738300000|2021-05-11 13:05:00|690.18|690.08|690.28|690.18|690.38|690.28|689.88|689.78|211
1620738600000|2021-05-11 13:10:00|690.38|690.28|689.58|689.48|690.38|690.28|689.48|689.38|315
1620738900000|2021-05-11 13:15:00|689.48|689.38|690.58|690.48|690.88|690.78|689.48|689.38|219
1620739200000|2021-05-11 13:20:00|690.68|690.58|690.68|690.58|691.28|691.18|690.58|690.48|254
1620739500000|2021-05-11 13:25:00|690.58|690.48|691.28|691.18|691.28|691.18|690.48|690.38|258
1620739800000|2021-05-11 13:30:00|691.18|691.08|691.68|691.58|692.28|692.18|690.58|690.48|824
1620740100000|2021-05-11 13:35:00|691.78|691.68|692.58|692.48|693.08|692.98|691.78|691.68|586
1620740400000|2021-05-11 13:40:00|692.68|692.58|694.78|694.68|694.98|694.88|692.48|692.38|503
1620740700000|2021-05-11 13:45:00|694.68|694.58|694.08|693.98|694.98|694.88|693.98|693.88|406
1620741000000|2021-05-11 13:50:00|694.18|694.08|695.58|695.48|695.58|695.48|694.08|693.98|618
1620741300000|2021-05-11 13:55:00|695.48|695.38|696.58|696.48|696.58|696.48|695.08|694.98|465
1620741600000|2021-05-11 14:00:00|696.48|696.38|696.78|696.68|697.08|696.98|695.98|695.88|561
1620741900000|2021-05-11 14:05:00|696.88|696.78|694.88|694.78|697.08|696.98|694.78|694.68|460
1620742200000|2021-05-11 14:10:00|694.81|694.71|694.81|694.71|695.21|695.11|694.61|694.51|354
1620742500000|2021-05-11 14:15:00|694.71|694.61|694.01|693.91|694.91|694.81|693.61|693.51|373
1620742800000|2021-05-11 14:20:00|694.11|694.01|693.81|693.71|695.01|694.91|693.81|693.71|279
1620743100000|2021-05-11 14:25:00|693.91|693.81|692.21|692.11|693.91|693.81|692.21|692.11|342
1620743400000|2021-05-11 14:30:00|692.31|692.21|691.41|691.31|692.31|692.21|691.41|691.31|318
1620743700000|2021-05-11 14:35:00|691.51|691.41|690.91|690.81|691.51|691.41|690.41|690.31|395
1620744000000|2021-05-11 14:40:00|690.81|690.71|691.91|691.81|692.11|692.01|690.61|690.51|410
1620744300000|2021-05-11 14:45:00|691.81|691.71|692.21|692.11|692.31|692.21|690.71|690.61|345
1620744600000|2021-05-11 14:50:00|692.11|692.01|692.21|692.11|692.61|692.51|691.81|691.71|254
1620744900000|2021-05-11 14:55:00|692.11|692.01|692.21|692.11|693.01|692.91|691.81|691.71|248
1620745200000|2021-05-11 15:00:00|692.11|692.01|691.51|691.41|692.51|692.41|691.41|691.31|201
1620745500000|2021-05-11 15:05:00|691.41|691.31|692.31|692.21|692.71|692.61|691.21|691.11|223
1620745800000|2021-05-11 15:10:00|692.21|692.11|693.11|693.01|693.11|693.01|692.01|691.91|296
1620746100000|2021-05-11 15:15:00|693.01|692.91|693.91|693.81|694.01|693.91|692.51|692.41|279
1620746400000|2021-05-11 15:20:00|694.01|693.91|694.51|694.41|694.51|694.41|693.91|693.81|273
1620746700000|2021-05-11 15:25:00|694.61|694.51|694.61|694.51|694.81|694.71|694.11|694.01|585
1620747000000|2021-05-11 15:30:00|694.71|694.41|696.01|695.71|696.01|695.71|694.71|694.41|831
1620747300000|2021-05-11 15:35:00|695.91|695.61|695.71|695.41|696.21|695.91|695.51|695.21|299
1620747600000|2021-05-11 15:40:00|695.81|695.51|694.81|694.51|695.91|695.61|694.81|694.51|227
1620747900000|2021-05-11 15:45:00|694.91|694.61|695.61|695.31|695.91|695.61|694.91|694.61|45
1620748200000|2021-05-11 15:50:00|695.51|695.21|696.51|696.21|696.71|696.41|695.51|695.21|74
1620748500000|2021-05-11 15:55:00|696.61|696.31|696.61|696.31|697.01|696.71|696.51|696.21|56
1620748800000|2021-05-11 16:00:00|696.71|696.41|696.21|695.91|696.91|696.61|696.01|695.71|78
1620749100000|2021-05-11 16:05:00|696.11|695.81|696.41|696.11|696.91|696.61|696.01|695.71|49
1620749400000|2021-05-11 16:10:00|696.31|696.01|696.61|696.31|696.71|696.41|696.31|696.01|57
1620749700000|2021-05-11 16:15:00|696.71|696.41|696.71|696.41|697.01|696.71|696.21|695.91|39
1620750000000|2021-05-11 16:20:00|696.81|696.51|696.31|696.01|696.81|696.51|695.81|695.51|37
1620750300000|2021-05-11 16:25:00|696.21|695.91|695.31|695.01|696.31|696.01|695.31|695.01|103
1620750600000|2021-05-11 16:30:00|695.41|695.11|695.21|694.91|695.71|695.41|694.91|694.61|24
1620750900000|2021-05-11 16:35:00|695.31|695.01|695.81|695.51|696.11|695.81|695.21|694.91|22
1620751200000|2021-05-11 16:40:00|695.91|695.61|695.11|694.81|695.91|695.61|694.91|694.61|17
1620751500000|2021-05-11 16:45:00|695.21|694.91|694.71|694.41|695.21|694.91|694.51|694.21|35
1620751800000|2021-05-11 16:50:00|694.81|694.51|694.01|693.71|694.81|694.51|693.81|693.51|46
1620752100000|2021-05-11 16:55:00|694.11|693.81|694.71|694.41|694.71|694.41|693.91|693.61|30
1620752400000|2021-05-11 17:00:00|694.61|694.31|695.81|695.51|695.81|695.51|694.51|694.21|23
1620752700000|2021-05-11 17:05:00|695.91|695.61|695.71|695.41|695.91|695.61|695.21|694.91|33
1620753000000|2021-05-11 17:10:00|695.61|695.31|695.41|695.11|695.91|695.61|695.21|694.91|51
1620753300000|2021-05-11 17:15:00|695.51|695.21|696.01|695.71|696.21|695.91|695.21|694.91|28
1620753600000|2021-05-11 17:20:00|695.91|695.61|696.61|696.31|696.71|696.41|695.91|695.61|25
1620753900000|2021-05-11 17:25:00|696.71|696.41|697.21|696.91|697.41|697.11|696.51|696.21|39
1620754200000|2021-05-11 17:30:00|697.31|697.01|697.21|696.91|697.31|697.01|697.01|696.71|21
1620754500000|2021-05-11 17:35:00|697.31|697.01|697.71|697.41|697.81|697.51|697.31|697.01|27
1620754800000|2021-05-11 17:40:00|697.81|697.51|698.11|697.81|698.11|697.81|697.61|697.31|44
1620755100000|2021-05-11 17:45:00|698.21|697.91|698.11|697.81|698.41|698.11|697.91|697.61|74
1620755400000|2021-05-11 17:50:00|698.21|697.91|697.01|696.71|698.21|697.91|697.01|696.71|43
1620755700000|2021-05-11 17:55:00|697.11|696.81|698.01|697.71|698.11|697.81|697.11|696.81|33
1620756000000|2021-05-11 18:00:00|698.11|697.81|698.61|698.31|698.71|698.41|697.81|697.51|40
1620756300000|2021-05-11 18:05:00|698.71|698.41|698.01|697.71|698.81|698.51|697.81|697.51|44
1620756600000|2021-05-11 18:10:00|698.11|697.81|697.21|696.91|698.21|697.91|697.21|696.91|26
1620756900000|2021-05-11 18:15:00|697.11|696.81|698.21|697.91|698.21|697.91|697.11|696.81|63
1620757200000|2021-05-11 18:20:00|698.11|697.81|698.51|698.21|698.71|698.41|698.11|697.81|48
1620757500000|2021-05-11 18:25:00|698.61|698.31|699.41|699.11|699.41|699.11|698.31|698.01|48
1620757800000|2021-05-11 18:30:00|699.31|699.01|698.51|698.21|699.31|699.01|697.81|697.51|41
1620758100000|2021-05-11 18:35:00|698.61|698.31|697.91|697.61|698.71|698.41|697.61|697.31|20
1620758400000|2021-05-11 18:40:00|697.81|697.51|698.11|697.81|698.31|698.01|697.31|697.01|35
1620758700000|2021-05-11 18:45:00|698.01|697.71|698.71|698.41|698.71|698.41|697.91|697.61|16
1620759000000|2021-05-11 18:50:00|698.61|698.31|698.61|698.31|698.91|698.61|698.01|697.71|28
1620759300000|2021-05-11 18:55:00|698.51|698.21|698.61|698.31|698.91|698.61|698.31|698.01|20
1620759600000|2021-05-11 19:00:00|698.71|698.41|698.71|698.41|699.11|698.81|698.61|698.31|43
1620759900000|2021-05-11 19:05:00|698.61|698.31|698.41|698.11|698.91|698.61|698.21|697.91|22
1620760200000|2021-05-11 19:10:00|698.31|698.01|697.91|697.61|698.61|698.31|697.81|697.51|39
1620760500000|2021-05-11 19:15:00|698.01|697.71|698.91|698.61|699.01|698.71|697.81|697.51|57
1620760800000|2021-05-11 19:20:00|699.01|698.71|698.81|698.51|699.11|698.81|698.61|698.31|17
1620761100000|2021-05-11 19:25:00|698.91|698.61|698.91|698.61|699.41|699.11|698.91|698.61|39
1620761400000|2021-05-11 19:30:00|698.81|698.51|697.61|697.31|699.01|698.71|697.51|697.21|50
1620761700000|2021-05-11 19:35:00|697.51|697.21|697.21|696.91|697.71|697.41|696.91|696.61|91
1620762000000|2021-05-11 19:40:00|697.11|696.81|697.41|697.11|697.71|697.41|697.11|696.81|46
1620762300000|2021-05-11 19:45:00|697.31|697.01|698.11|697.81|698.31|698.01|697.31|697.01|40
1620762600000|2021-05-11 19:50:00|698.21|697.91|698.01|697.71|698.41|698.11|697.71|697.41|48
1620762900000|2021-05-11 19:55:00|697.91|697.61|698.01|697.71|698.11|697.81|697.41|697.11|42
1620763200000|2021-05-11 20:00:00|698.41|697.91|697.81|697.31|698.51|698.01|697.71|697.21|0
1620763500000|2021-05-11 20:05:00|697.91|697.41|697.81|697.31|697.91|697.41|697.51|697.01|0
1620763800000|2021-05-11 20:10:00|697.71|697.21|697.11|696.61|697.91|697.41|697.01|696.51|0
1620764100000|2021-05-11 20:15:00|697.21|696.71|697.11|696.61|697.21|696.71|697.01|696.51|0
1620764400000|2021-05-11 20:20:00|697.01|696.51|697.11|696.61|697.11|696.61|697.01|696.51|0
1620765000000|2021-05-11 20:30:00|697.01|696.51|696.91|696.41|697.01|696.51|696.81|696.31|0
1620765300000|2021-05-11 20:35:00|696.81|696.31|696.71|696.21|696.91|696.41|696.71|696.21|0
1620765600000|2021-05-11 20:40:00|696.81|696.31|696.81|696.31|697.01|696.51|696.71|696.21|0
1620765900000|2021-05-11 20:45:00|696.71|696.21|696.91|696.41|697.11|696.61|696.71|696.21|0
1620766200000|2021-05-11 20:50:00|697.01|696.51|696.91|696.41|697.11|696.61|696.91|696.41|0
1620766500000|2021-05-11 20:55:00|697.01|696.51|697.11|696.61|697.11|696.61|696.91|696.41|0
1620768300000|2021-05-11 21:25:00|697.01|696.51|697.01|696.51|697.11|696.61|696.91|696.41|0
1620768900000|2021-05-11 21:35:00|696.91|696.41|697.01|696.51|697.01|696.51|696.91|696.41|0
1620769500000|2021-05-11 21:45:00|696.91|696.41|697.01|696.51|697.01|696.51|696.91|696.41|0
1620770100000|2021-05-11 21:55:00|697.11|696.61|697.01|696.51|697.11|696.61|697.01|696.51|0
1620770400000|2021-05-11 22:00:00|697.11|696.61|697.01|696.51|697.21|696.71|696.91|696.41|0
1620770700000|2021-05-11 22:05:00|697.11|696.61|697.21|696.71|697.21|696.71|697.11|696.61|0
1620771000000|2021-05-11 22:10:00|697.11|696.61|697.21|696.71|697.21|696.71|697.11|696.61|0
1620771300000|2021-05-11 22:15:00|697.31|696.81|697.41|696.91|697.41|696.91|697.31|696.81|0
1620771600000|2021-05-11 22:20:00|697.31|696.81|697.31|696.81|697.31|696.81|697.31|696.81|0
1620771900000|2021-05-11 22:25:00|697.41|696.91|697.41|696.91|697.41|696.91|697.31|696.81|0
1620772200000|2021-05-11 22:30:00|697.51|697.01|697.21|696.71|697.51|697.01|697.01|696.51|0
1620772500000|2021-05-11 22:35:00|697.31|696.81|697.31|696.81|697.31|696.81|697.21|696.71|0
1620772800000|2021-05-11 22:40:00|697.41|696.91|697.31|696.81|697.41|696.91|697.31|696.81|0
1620773100000|2021-05-11 22:45:00|697.41|696.91|697.41|696.91|697.41|696.91|697.31|696.81|0
1620773400000|2021-05-11 22:50:00|697.31|696.81|697.31|696.81|697.41|696.91|697.31|696.81|0
1620773700000|2021-05-11 22:55:00|697.21|696.71|697.21|696.71|697.31|696.81|697.11|696.61|0
1620774000000|2021-05-11 23:00:00|697.31|696.81|697.01|696.51|697.31|696.81|696.81|696.31|0
1620774300000|2021-05-11 23:05:00|696.91|696.41|696.71|696.21|697.01|696.51|696.61|696.11|0
1620774600000|2021-05-11 23:10:00|696.81|696.31|697.01|696.51|697.01|696.51|696.71|696.21|0
1620774900000|2021-05-11 23:15:00|696.91|696.41|697.01|696.51|697.11|696.61|696.91|696.41|0
1620775200000|2021-05-11 23:20:00|697.11|696.61|697.11|696.61|697.21|696.71|697.11|696.61|0
1620775500000|2021-05-11 23:25:00|697.21|696.71|697.21|696.71|697.21|696.71|697.21|696.71|0
1620775800000|2021-05-11 23:30:00|697.11|696.61|697.21|696.71|697.21|696.71|697.11|696.61|0
1620776100000|2021-05-11 23:35:00|697.11|696.61|697.31|696.81|697.51|697.01|697.11|696.61|0
1620776400000|2021-05-11 23:40:00|697.41|696.91|697.51|697.01|697.51|697.01|697.31|696.81|0
1620776700000|2021-05-11 23:45:00|697.61|697.11|697.61|697.11|697.61|697.11|697.31|696.81|0
1620777000000|2021-05-11 23:50:00|697.51|697.01|697.71|697.21|697.81|697.31|697.41|696.91|0
1620777300000|2021-05-11 23:55:00|697.81|697.31|697.91|697.41|697.91|697.41|697.71|697.21|0
1620777600000|2021-05-12 00:00:00|698.01|697.51|698.01|697.51|698.11|697.61|697.91|697.41|0
1620777900000|2021-05-12 00:05:00|698.11|697.61|698.21|697.71|698.51|698.01|698.01|697.51|0
1620778200000|2021-05-12 00:10:00|698.31|697.81|698.61|698.11|698.61|698.11|698.21|697.71|0
1620778500000|2021-05-12 00:15:00|698.71|698.21|699.21|698.71|699.31|698.81|698.61|698.11|0
1620778800000|2021-05-12 00:20:00|699.11|698.61|698.71|698.21|699.21|698.71|698.71|698.21|0
1620779100000|2021-05-12 00:25:00|698.81|698.31|698.11|697.61|698.91|698.41|698.11|697.61|0
1620779400000|2021-05-12 00:30:00|698.01|697.51|697.61|697.11|698.11|697.61|697.41|696.91|0
1620779700000|2021-05-12 00:35:00|697.71|697.21|696.91|696.41|697.81|697.31|696.91|696.41|0
1620780000000|2021-05-12 00:40:00|697.01|696.51|695.01|694.51|697.11|696.61|695.01|694.51|0
1620780300000|2021-05-12 00:45:00|695.21|694.71|695.21|694.71|695.81|695.31|694.51|694.01|0
1620780600000|2021-05-12 00:50:00|695.11|694.61|695.51|695.01|695.61|695.11|695.01|694.51|0
1620780900000|2021-05-12 00:55:00|695.41|694.91|695.21|694.71|695.51|695.01|694.61|694.11|0
1620781200000|2021-05-12 01:00:00|695.11|694.61|694.91|694.41|695.21|694.71|694.61|694.11|0
1620781500000|2021-05-12 01:05:00|694.81|694.31|696.01|695.51|696.11|695.61|694.71|694.21|0
1620781800000|2021-05-12 01:10:00|695.91|695.41|695.61|695.11|695.91|695.41|695.51|695.01|0
1620782100000|2021-05-12 01:15:00|695.71|695.21|696.31|695.81|696.31|695.81|695.51|695.01|0
1620782400000|2021-05-12 01:20:00|696.21|695.71|696.31|695.81|696.31|695.81|696.01|695.51|0
1620782700000|2021-05-12 01:25:00|696.21|695.71|696.01|695.51|696.31|695.81|696.01|695.51|0
1620783000000|2021-05-12 01:30:00|696.11|695.61|695.71|695.21|696.51|696.01|695.51|695.01|0
1620783300000|2021-05-12 01:35:00|695.61|695.11|695.71|695.21|695.71|695.21|695.21|694.71|0
1620783600000|2021-05-12 01:40:00|695.61|695.11|695.91|695.41|696.31|695.81|695.41|694.91|0
1620783900000|2021-05-12 01:45:00|695.81|695.31|695.71|695.21|695.91|695.41|695.51|695.01|0
1620784200000|2021-05-12 01:50:00|695.81|695.31|695.01|694.51|695.91|695.41|694.91|694.41|0
1620784500000|2021-05-12 01:55:00|695.11|694.61|695.21|694.71|695.51|695.01|695.01|694.51|0
1620784800000|2021-05-12 02:00:00|695.31|694.81|695.91|695.41|696.01|695.51|695.01|694.51|0
1620785100000|2021-05-12 02:05:00|695.81|695.31|696.21|695.71|696.31|695.81|695.71|695.21|0
1620785400000|2021-05-12 02:10:00|696.31|695.81|696.31|695.81|696.51|696.01|696.21|695.71|0
1620785700000|2021-05-12 02:15:00|696.21|695.71|696.01|695.51|696.31|695.81|695.91|695.41|0
1620786000000|2021-05-12 02:20:00|696.11|695.61|696.21|695.71|696.21|695.71|695.91|695.41|0
1620786300000|2021-05-12 02:25:00|696.31|695.81|696.21|695.71|696.71|696.21|696.21|695.71|0
1620786600000|2021-05-12 02:30:00|696.31|695.81|695.81|695.31|696.31|695.81|695.71|695.21|0
1620786900000|2021-05-12 02:35:00|695.91|695.41|696.01|695.51|696.21|695.71|695.71|695.21|0
1620787200000|2021-05-12 02:40:00|695.81|695.31|695.91|695.41|696.01|695.51|695.71|695.21|0
1620787500000|2021-05-12 02:45:00|695.81|695.31|695.81|695.31|696.01|695.51|695.71|695.21|0
1620787800000|2021-05-12 02:50:00|695.91|695.41|696.01|695.51|696.21|695.71|695.81|695.31|0
1620788100000|2021-05-12 02:55:00|695.91|695.41|695.81|695.31|696.01|695.51|695.81|695.31|0
1620788400000|2021-05-12 03:00:00|695.91|695.41|696.01|695.51|696.01|695.51|695.51|695.01|0
1620788700000|2021-05-12 03:05:00|695.91|695.41|696.21|695.71|696.21|695.71|695.51|695.01|0
1620789000000|2021-05-12 03:10:00|696.11|695.61|695.71|695.21|696.21|695.71|695.71|695.21|0
1620789300000|2021-05-12 03:15:00|695.81|695.31|695.51|695.01|695.91|695.41|695.51|695.01|0
1620789600000|2021-05-12 03:20:00|695.61|695.11|695.01|694.51|695.71|695.21|694.71|694.21|0
1620789900000|2021-05-12 03:25:00|695.11|694.61|695.41|694.91|695.51|695.01|695.01|694.51|0
1620790200000|2021-05-12 03:30:00|695.31|694.81|695.41|694.91|695.71|695.21|695.01|694.51|0
1620790500000|2021-05-12 03:35:00|695.31|694.81|694.21|693.71|695.41|694.91|694.01|693.51|0
1620790800000|2021-05-12 03:40:00|694.31|693.81|694.21|693.71|694.51|694.01|694.01|693.51|0
1620791100000|2021-05-12 03:45:00|694.11|693.61|693.41|692.91|694.11|693.61|693.01|692.51|0
1620791400000|2021-05-12 03:50:00|693.51|693.01|693.51|693.01|693.51|693.01|693.21|692.71|0
1620791700000|2021-05-12 03:55:00|693.41|692.91|692.61|692.11|693.41|692.91|692.41|691.91|0
1620792000000|2021-05-12 04:00:00|692.71|692.21|692.81|692.31|692.91|692.41|692.61|692.11|0
1620792300000|2021-05-12 04:05:00|692.71|692.21|692.31|691.81|692.81|692.31|692.31|691.81|0
1620792600000|2021-05-12 04:10:00|692.41|691.91|692.41|691.91|692.41|691.91|692.11|691.61|0
1620792900000|2021-05-12 04:15:00|692.31|691.81|692.11|691.61|692.61|692.11|692.11|691.61|0
1620793200000|2021-05-12 04:20:00|692.21|691.71|692.11|691.61|692.21|691.71|691.91|691.41|0
1620793500000|2021-05-12 04:25:00|692.21|691.71|692.31|691.81|692.41|691.91|692.11|691.61|0
1620793800000|2021-05-12 04:30:00|692.41|691.91|693.11|692.61|693.11|692.61|692.41|691.91|0
1620794100000|2021-05-12 04:35:00|692.91|692.41|692.71|692.21|692.91|692.41|692.61|692.11|0
1620794400000|2021-05-12 04:40:00|692.81|692.31|692.51|692.01|692.81|692.31|692.21|691.71|0
1620794700000|2021-05-12 04:45:00|692.31|691.81|692.61|692.11|692.61|692.11|692.11|691.61|0
1620795000000|2021-05-12 04:50:00|692.81|692.31|693.11|692.61|693.11|692.61|692.81|692.31|0
1620795300000|2021-05-12 04:55:00|693.21|692.71|693.51|693.01|693.51|693.01|693.21|692.71|0
1620795600000|2021-05-12 05:00:00|693.61|693.11|694.11|693.61|694.11|693.61|693.51|693.01|0
1620795900000|2021-05-12 05:05:00|694.21|693.71|695.01|694.51|695.01|694.51|694.11|693.61|0
1620796200000|2021-05-12 05:10:00|695.11|694.61|694.91|694.41|695.21|694.71|694.71|694.21|0
1620796500000|2021-05-12 05:15:00|695.01|694.51|694.91|694.41|695.11|694.61|694.71|694.21|0
1620796800000|2021-05-12 05:20:00|695.01|694.51|694.91|694.41|695.01|694.51|694.71|694.21|0
1620797100000|2021-05-12 05:25:00|695.01|694.51|695.31|694.81|695.31|694.81|694.91|694.41|0
1620797400000|2021-05-12 05:30:00|695.21|694.71|695.01|694.51|695.31|694.81|695.01|694.51|0
1620797700000|2021-05-12 05:35:00|695.11|694.61|695.21|694.71|695.41|694.91|695.11|694.61|0
1620798000000|2021-05-12 05:40:00|695.11|694.61|694.71|694.21|695.11|694.61|694.51|694.01|0
1620798300000|2021-05-12 05:45:00|694.81|694.31|694.41|693.91|695.01|694.51|694.41|693.91|0
1620798600000|2021-05-12 05:50:00|694.31|693.81|694.21|693.71|694.51|694.01|694.11|693.61|0
1620798900000|2021-05-12 05:55:00|694.11|693.61|693.41|692.91|694.11|693.61|693.41|692.91|0
1620799200000|2021-05-12 06:00:00|693.51|693.01|693.21|692.91|693.61|693.11|691.61|691.31|160
1620799500000|2021-05-12 06:05:00|693.31|693.01|693.61|693.31|694.01|693.71|693.31|693.01|60
1620799800000|2021-05-12 06:10:00|693.51|693.21|694.01|693.71|694.21|693.91|693.51|693.21|36
1620800100000|2021-05-12 06:15:00|694.11|693.81|694.91|694.61|694.91|694.61|693.91|693.61|41
1620800400000|2021-05-12 06:20:00|694.81|694.51|695.71|695.41|695.91|695.61|694.71|694.41|50
1620800700000|2021-05-12 06:25:00|695.81|695.51|695.81|695.51|696.01|695.71|695.61|695.31|22
1620801000000|2021-05-12 06:30:00|695.91|695.61|695.51|695.21|696.11|695.81|695.51|695.21|39
1620801300000|2021-05-12 06:35:00|695.61|695.31|696.41|696.11|696.41|696.11|695.61|695.31|23
1620801600000|2021-05-12 06:40:00|696.31|696.01|696.41|696.11|696.51|696.21|696.11|695.81|66
1620801900000|2021-05-12 06:45:00|696.51|696.21|696.11|695.81|696.71|696.41|696.11|695.81|103
1620802200000|2021-05-12 06:50:00|696.21|695.91|696.91|696.61|697.31|697.01|696.21|695.91|112
1620802500000|2021-05-12 06:55:00|697.01|696.71|697.21|696.91|697.81|697.51|696.91|696.61|202
1620802800000|2021-05-12 07:00:00|697.11|697.01|697.51|697.41|698.21|698.11|696.21|696.11|1058
1620803100000|2021-05-12 07:05:00|697.61|697.51|697.31|697.21|698.31|698.21|696.71|696.61|356
1620803400000|2021-05-12 07:10:00|697.21|697.11|695.41|695.31|697.71|697.61|695.31|695.21|331
1620803700000|2021-05-12 07:15:00|695.31|695.21|696.61|696.51|697.11|697.01|695.31|695.21|344
1620804000000|2021-05-12 07:20:00|696.71|696.61|697.31|697.21|697.51|697.41|696.61|696.51|237
1620804300000|2021-05-12 07:25:00|697.21|697.11|697.81|697.71|697.91|697.81|697.01|696.91|305
1620804600000|2021-05-12 07:30:00|697.91|697.81|697.51|697.41|698.01|697.91|697.21|697.11|254
1620804900000|2021-05-12 07:35:00|697.61|697.51|697.31|697.21|698.11|698.01|697.11|697.01|262
1620805200000|2021-05-12 07:40:00|697.34|697.24|698.14|698.04|698.44|698.34|697.04|696.94|203
1620805500000|2021-05-12 07:45:00|698.04|697.94|698.24|698.14|698.94|698.84|698.04|697.94|263
1620805800000|2021-05-12 07:50:00|698.14|698.04|698.44|698.34|698.54|698.44|698.04|697.94|190
1620806100000|2021-05-12 07:55:00|698.54|698.44|698.44|698.34|699.34|699.24|698.04|697.94|249
1620806400000|2021-05-12 08:00:00|698.54|698.44|698.14|698.04|699.04|698.94|698.04|697.94|225
1620806700000|2021-05-12 08:05:00|698.04|697.94|697.34|697.24|698.24|698.14|697.34|697.24|202
1620807000000|2021-05-12 08:10:00|697.44|697.34|696.34|696.24|697.54|697.44|696.24|696.14|191
1620807300000|2021-05-12 08:15:00|696.44|696.34|695.64|695.54|696.44|696.34|695.64|695.54|192
1620807600000|2021-05-12 08:20:00|695.74|695.64|695.94|695.84|695.94|695.84|695.24|695.14|99
1620807900000|2021-05-12 08:25:00|695.84|695.74|695.64|695.54|696.04|695.94|695.44|695.34|155
1620808200000|2021-05-12 08:30:00|695.74|695.64|696.54|696.44|696.64|696.54|695.54|695.44|131
1620808500000|2021-05-12 08:35:00|696.44|696.34|697.04|696.94|697.14|697.04|696.34|696.24|155
1620808800000|2021-05-12 08:40:00|696.94|696.84|696.04|695.94|697.04|696.94|695.44|695.34|177
1620809100000|2021-05-12 08:45:00|696.14|696.04|696.04|695.94|696.44|696.34|696.04|695.94|64
1620809400000|2021-05-12 08:50:00|696.14|696.04|695.84|695.74|696.44|696.34|695.74|695.64|77
1620809700000|2021-05-12 08:55:00|695.94|695.84|696.14|696.04|696.34|696.24|695.74|695.64|86
1620810000000|2021-05-12 09:00:00|696.24|696.14|696.34|696.24|696.44|696.34|696.04|695.94|58
1620810300000|2021-05-12 09:05:00|696.44|696.34|696.34|696.24|696.74|696.64|696.04|695.94|60
1620810600000|2021-05-12 09:10:00|696.24|696.14|697.14|697.04|697.14|697.04|696.24|696.14|113
1620810900000|2021-05-12 09:15:00|697.04|696.94|696.64|696.54|697.24|697.14|696.64|696.54|134
1620811200000|2021-05-12 09:20:00|696.54|696.44|696.54|696.44|696.84|696.74|696.14|696.04|75
1620811500000|2021-05-12 09:25:00|696.64|696.54|696.24|696.14|696.84|696.74|696.14|696.04|54
1620811800000|2021-05-12 09:30:00|696.34|696.24|695.44|695.34|696.44|696.34|695.34|695.24|53
1620812100000|2021-05-12 09:35:00|695.54|695.44|695.24|695.14|695.64|695.54|694.84|694.74|111
1620812400000|2021-05-12 09:40:00|695.14|695.04|695.04|694.94|695.24|695.14|694.64|694.54|104
1620812700000|2021-05-12 09:45:00|694.94|694.84|695.24|695.14|695.44|695.34|694.64|694.54|67
1620813000000|2021-05-12 09:50:00|695.14|695.04|695.34|695.24|695.44|695.34|694.94|694.84|47
1620813300000|2021-05-12 09:55:00|695.44|695.34|695.44|695.34|695.64|695.54|695.24|695.14|40
1620813600000|2021-05-12 10:00:00|695.34|695.24|695.44|695.34|695.54|695.44|695.04|694.94|113
1620813900000|2021-05-12 10:05:00|695.34|695.24|696.34|696.24|696.34|696.24|695.34|695.24|186
1620814200000|2021-05-12 10:10:00|696.44|696.34|696.44|696.34|696.64|696.54|696.04|695.94|185
1620814500000|2021-05-12 10:15:00|696.54|696.44|696.84|696.74|697.04|696.94|696.34|696.24|118
1620814800000|2021-05-12 10:20:00|696.94|696.84|696.84|696.74|696.94|696.84|696.64|696.54|109
1620815100000|2021-05-12 10:25:00|696.94|696.84|696.94|696.84|697.04|696.94|696.64|696.54|121
1620815400000|2021-05-12 10:30:00|696.84|696.74|697.24|697.14|697.54|697.44|696.84|696.74|79
1620815700000|2021-05-12 10:35:00|697.14|697.04|697.24|697.14|697.64|697.54|697.14|697.04|87
1620816000000|2021-05-12 10:40:00|697.34|697.24|696.44|696.34|697.34|697.24|696.44|696.34|51
1620816300000|2021-05-12 10:45:00|696.34|696.24|696.34|696.24|696.44|696.34|695.54|695.44|151
1620816600000|2021-05-12 10:50:00|696.24|696.14|695.54|695.44|696.34|696.24|695.34|695.24|170
1620816900000|2021-05-12 10:55:00|695.44|695.34|694.64|694.54|695.64|695.54|694.54|694.44|86
1620817200000|2021-05-12 11:00:00|694.74|694.64|694.84|694.74|695.04|694.94|694.54|694.44|79
1620817500000|2021-05-12 11:05:00|694.74|694.64|695.04|694.94|695.24|695.14|694.74|694.64|79
1620817800000|2021-05-12 11:10:00|695.14|695.04|695.14|695.04|695.24|695.14|694.94|694.84|49
1620818100000|2021-05-12 11:15:00|695.24|695.14|695.24|695.14|695.54|695.44|694.64|694.54|147
1620818400000|2021-05-12 11:20:00|695.14|695.04|694.94|694.84|695.74|695.64|694.74|694.64|168
1620818700000|2021-05-12 11:25:00|695.04|694.94|695.14|695.04|695.34|695.24|694.94|694.84|40
1620819000000|2021-05-12 11:30:00|695.04|694.94|695.74|695.64|695.84|695.74|695.04|694.94|75
1620819300000|2021-05-12 11:35:00|695.84|695.74|695.74|695.64|696.14|696.04|695.74|695.64|39
1620819600000|2021-05-12 11:40:00|695.64|695.54|695.64|695.54|695.84|695.74|695.54|695.44|19
1620819900000|2021-05-12 11:45:00|695.74|695.64|695.94|695.84|696.14|696.04|695.54|695.44|35
1620820200000|2021-05-12 11:50:00|696.04|695.94|695.94|695.84|696.04|695.94|695.64|695.54|47
1620820500000|2021-05-12 11:55:00|695.84|695.74|696.14|696.04|696.34|696.24|695.84|695.74|49
1620820800000|2021-05-12 12:00:00|696.04|695.94|696.34|696.24|696.34|696.24|695.94|695.84|34
1620821100000|2021-05-12 12:05:00|696.24|696.14|696.14|696.04|696.34|696.24|696.04|695.94|65
1620821400000|2021-05-12 12:10:00|696.24|696.14|696.74|696.64|696.74|696.64|696.14|696.04|60
1620821700000|2021-05-12 12:15:00|696.84|696.74|696.44|696.34|696.84|696.74|696.44|696.34|87
1620822000000|2021-05-12 12:20:00|696.54|696.44|696.64|696.54|696.94|696.84|696.44|696.34|86
1620822300000|2021-05-12 12:25:00|696.54|696.44|696.94|696.84|696.94|696.84|696.54|696.44|66
1620822600000|2021-05-12 12:30:00|696.84|696.74|693.54|693.44|696.84|696.74|692.34|692.24|1549
1620822900000|2021-05-12 12:35:00|693.64|693.54|694.04|693.94|694.94|694.84|693.54|693.44|404
1620823200000|2021-05-12 12:40:00|693.94|693.84|696.04|695.94|696.04|695.94|693.34|693.24|304
1620823500000|2021-05-12 12:45:00|696.14|696.04|695.04|694.94|696.14|696.04|695.04|694.94|207
1620823800000|2021-05-12 12:50:00|695.14|695.04|695.44|695.34|695.84|695.74|695.14|695.04|248
1620824100000|2021-05-12 12:55:00|695.34|695.24|695.64|695.54|695.74|695.64|694.54|694.44|262
1620824400000|2021-05-12 13:00:00|695.74|695.64|696.34|696.24|696.44|696.34|695.24|695.14|262
1620824700000|2021-05-12 13:05:00|696.44|696.34|696.04|695.94|696.64|696.54|695.94|695.84|97
1620825000000|2021-05-12 13:10:00|695.94|695.84|695.44|695.34|696.24|696.14|695.34|695.24|115
1620825300000|2021-05-12 13:15:00|695.54|695.44|694.84|694.74|695.74|695.64|694.54|694.44|240
1620825600000|2021-05-12 13:20:00|694.74|694.64|694.44|694.34|694.94|694.84|694.14|694.04|178
1620825900000|2021-05-12 13:25:00|694.34|694.24|695.04|694.94|695.34|695.24|694.14|694.04|159
1620826200000|2021-05-12 13:30:00|694.94|694.84|696.94|696.84|696.94|696.84|694.94|694.84|385
1620826500000|2021-05-12 13:35:00|697.04|696.94|697.54|697.44|698.34|698.24|696.84|696.74|512
1620826800000|2021-05-12 13:40:00|697.64|697.54|697.54|697.44|697.84|697.74|696.74|696.64|260
1620827100000|2021-05-12 13:45:00|697.64|697.54|697.74|697.64|698.64|698.54|697.44|697.34|275
1620827400000|2021-05-12 13:50:00|697.84|697.74|697.04|696.94|698.14|698.04|696.94|696.84|194
1620827700000|2021-05-12 13:55:00|696.94|696.84|696.94|696.84|697.64|697.54|696.54|696.44|156
1620828000000|2021-05-12 14:00:00|696.84|696.74|696.44|696.34|697.04|696.94|696.14|696.04|415
1620828300000|2021-05-12 14:05:00|696.34|696.24|697.44|697.34|697.64|697.54|696.34|696.24|321
1620828600000|2021-05-12 14:10:00|697.27|697.17|696.87|696.77|697.37|697.27|696.57|696.47|269
1620828900000|2021-05-12 14:15:00|696.97|696.87|697.67|697.57|697.77|697.67|696.87|696.77|189
1620829200000|2021-05-12 14:20:00|697.57|697.47|698.37|698.27|698.57|698.47|697.57|697.47|237
1620829500000|2021-05-12 14:25:00|698.27|698.17|697.17|697.07|698.57|698.47|697.17|697.07|258
1620829800000|2021-05-12 14:30:00|697.27|697.17|696.87|696.77|697.67|697.57|696.57|696.47|353
1620830100000|2021-05-12 14:35:00|696.97|696.87|697.47|697.37|698.07|697.97|696.77|696.67|159
1620830400000|2021-05-12 14:40:00|697.37|697.27|696.87|696.77|697.77|697.67|696.77|696.67|168
1620830700000|2021-05-12 14:45:00|696.77|696.67|696.57|696.47|697.17|697.07|696.47|696.37|214
1620831000000|2021-05-12 14:50:00|696.47|696.37|696.17|696.07|696.87|696.77|696.17|696.07|164
1620831300000|2021-05-12 14:55:00|696.27|696.17|695.97|695.87|696.27|696.17|695.57|695.47|267
1620831600000|2021-05-12 15:00:00|695.87|695.77|696.87|696.77|696.97|696.87|695.67|695.57|187
1620831900000|2021-05-12 15:05:00|696.77|696.67|696.67|696.57|696.97|696.87|696.07|695.97|128
1620832200000|2021-05-12 15:10:00|696.57|696.47|696.57|696.47|696.67|696.57|696.17|696.07|107
1620832500000|2021-05-12 15:15:00|696.67|696.57|696.77|696.67|696.87|696.77|696.27|696.17|124
1620832800000|2021-05-12 15:20:00|696.67|696.57|695.97|695.87|696.77|696.67|695.87|695.77|255
1620833100000|2021-05-12 15:25:00|695.87|695.77|695.37|695.27|696.07|695.97|695.27|695.17|275
1620833400000|2021-05-12 15:30:00|694.75|694.65|694.35|694.05|694.95|694.65|694.05|693.75|789
1620833700000|2021-05-12 15:35:00|694.25|693.95|694.05|693.75|694.25|693.95|693.55|693.25|329
1620834000000|2021-05-12 15:40:00|693.95|693.65|694.85|694.55|694.85|694.55|693.85|693.55|168
1620834300000|2021-05-12 15:45:00|694.75|694.45|694.35|694.05|694.95|694.65|694.25|693.95|31
1620834600000|2021-05-12 15:50:00|694.25|693.95|692.95|692.65|694.35|694.05|692.95|692.65|198
1620834900000|2021-05-12 15:55:00|692.85|692.55|692.35|692.05|693.05|692.75|692.25|691.95|153
1620835200000|2021-05-12 16:00:00|692.25|691.95|692.45|692.15|692.85|692.55|692.15|691.85|73
1620835500000|2021-05-12 16:05:00|692.55|692.25|692.45|692.15|692.85|692.55|692.35|692.05|46
1620835800000|2021-05-12 16:10:00|692.35|692.05|691.45|691.15|692.55|692.25|691.45|691.15|86
1620836100000|2021-05-12 16:15:00|691.35|691.05|691.45|691.15|691.45|691.15|690.65|690.35|66
1620836400000|2021-05-12 16:20:00|691.35|691.05|692.05|691.75|692.35|692.05|691.15|690.85|46
1620836700000|2021-05-12 16:25:00|691.95|691.65|691.95|691.65|692.35|692.05|691.85|691.55|32
1620837000000|2021-05-12 16:30:00|692.05|691.75|692.15|691.85|692.45|692.15|691.45|691.15|41
1620837300000|2021-05-12 16:35:00|692.25|691.95|691.55|691.25|692.65|692.35|691.45|691.15|31
1620837600000|2021-05-12 16:40:00|691.45|691.15|691.45|691.15|691.85|691.55|690.95|690.65|18
1620837900000|2021-05-12 16:45:00|691.35|691.05|691.55|691.25|691.95|691.65|691.05|690.75|10
1620838200000|2021-05-12 16:50:00|691.65|691.35|691.55|691.25|692.05|691.75|691.55|691.25|18
1620838500000|2021-05-12 16:55:00|691.45|691.15|691.65|691.35|691.75|691.45|691.15|690.85|11
1620838800000|2021-05-12 17:00:00|691.55|691.25|692.95|692.65|692.95|692.65|691.35|691.05|26
1620839100000|2021-05-12 17:05:00|693.05|692.75|692.35|692.05|693.15|692.85|692.15|691.85|21
1620839400000|2021-05-12 17:10:00|692.45|692.15|692.65|692.35|693.15|692.85|692.25|691.95|13
1620839700000|2021-05-12 17:15:00|692.55|692.25|692.05|691.75|692.65|692.35|691.95|691.65|16
1620840000000|2021-05-12 17:20:00|691.95|691.65|691.75|691.45|692.05|691.75|691.55|691.25|15
1620840300000|2021-05-12 17:25:00|691.65|691.35|691.35|691.05|692.05|691.75|691.15|690.85|15
1620840600000|2021-05-12 17:30:00|691.25|690.95|690.95|690.65|691.65|691.35|690.95|690.65|16
1620840900000|2021-05-12 17:35:00|691.05|690.75|691.85|691.55|692.05|691.75|690.95|690.65|19
1620841200000|2021-05-12 17:40:00|691.95|691.65|691.35|691.05|691.95|691.65|691.15|690.85|8
1620841500000|2021-05-12 17:45:00|691.25|690.95|691.05|690.75|691.35|691.05|690.75|690.45|30
1620841800000|2021-05-12 17:50:00|690.95|690.65|691.55|691.25|691.75|691.45|690.75|690.45|42
1620842100000|2021-05-12 17:55:00|691.65|691.35|691.35|691.05|691.75|691.45|691.25|690.95|16
1620842400000|2021-05-12 18:00:00|691.45|691.15|691.25|690.95|691.65|691.35|691.05|690.75|19
1620842700000|2021-05-12 18:05:00|691.15|690.85|690.85|690.55|691.35|691.05|690.85|690.55|15
1620843000000|2021-05-12 18:10:00|690.75|690.45|690.35|690.05|690.95|690.65|689.95|689.65|32
1620843300000|2021-05-12 18:15:00|690.25|689.95|690.75|690.45|690.75|690.45|690.05|689.75|24
1620843600000|2021-05-12 18:20:00|690.65|690.35|690.15|689.85|690.95|690.65|689.95|689.65|31
1620843900000|2021-05-12 18:25:00|690.25|689.95|690.15|689.85|690.55|690.25|690.05|689.75|17
1620844200000|2021-05-12 18:30:00|690.05|689.75|690.65|690.35|690.85|690.55|689.65|689.35|56
1620844500000|2021-05-12 18:35:00|690.55|690.25|690.35|690.05|690.85|690.55|689.95|689.65|24
1620844800000|2021-05-12 18:40:00|690.25|689.95|690.45|690.15|690.85|690.55|690.15|689.85|27
1620845100000|2021-05-12 18:45:00|690.35|690.05|691.25|690.95|691.25|690.95|690.05|689.75|31
1620845400000|2021-05-12 18:50:00|691.35|691.05|691.25|690.95|691.75|691.45|691.05|690.75|12
1620845700000|2021-05-12 18:55:00|691.15|690.85|690.65|690.35|691.35|691.05|690.65|690.35|35
1620846000000|2021-05-12 19:00:00|690.55|690.25|689.55|689.25|690.65|690.35|689.45|689.15|99
1620846300000|2021-05-12 19:05:00|689.45|689.15|689.75|689.45|689.85|689.55|689.25|688.95|55
1620846600000|2021-05-12 19:10:00|689.65|689.35|688.85|688.55|689.85|689.55|688.85|688.55|43
1620846900000|2021-05-12 19:15:00|688.95|688.65|688.65|688.35|689.35|689.05|688.55|688.25|35
1620847200000|2021-05-12 19:20:00|688.75|688.45|688.15|687.85|689.05|688.75|687.95|687.65|39
1620847500000|2021-05-12 19:25:00|688.05|687.75|687.95|687.65|688.45|688.15|687.85|687.55|58
1620847800000|2021-05-12 19:30:00|688.05|687.75|688.35|688.05|688.45|688.15|687.65|687.35|51
1620848100000|2021-05-12 19:35:00|688.25|687.95|687.85|687.55|688.25|687.95|687.55|687.25|38
1620848400000|2021-05-12 19:40:00|687.95|687.65|689.05|688.75|689.35|689.05|687.85|687.55|64
1620848700000|2021-05-12 19:45:00|688.95|688.65|688.95|688.65|689.65|689.35|688.65|688.35|40
1620849000000|2021-05-12 19:50:00|688.85|688.55|687.85|687.55|688.95|688.65|687.85|687.55|68
1620849300000|2021-05-12 19:55:00|687.95|687.65|688.85|688.55|689.15|688.85|687.85|687.55|135
1620849600000|2021-05-12 20:00:00|688.95|688.35|688.65|688.15|689.75|689.25|688.45|687.95|0
1620849900000|2021-05-12 20:05:00|688.75|688.25|688.35|687.85|689.05|688.55|688.25|687.75|0
1620850200000|2021-05-12 20:10:00|688.45|687.95|688.75|688.25|688.85|688.35|688.25|687.75|0
1620850500000|2021-05-12 20:15:00|688.65|688.15|688.75|688.25|688.85|688.35|688.65|688.15|0
1620850800000|2021-05-12 20:20:00|688.85|688.35|688.65|688.15|688.85|688.35|688.65|688.15|0
1620851100000|2021-05-12 20:25:00|688.75|688.25|688.75|688.25|688.75|688.25|688.75|688.25|0
1620851400000|2021-05-12 20:30:00|688.55|688.05|688.35|687.85|688.95|688.45|688.25|687.75|0
1620851700000|2021-05-12 20:35:00|688.45|687.95|688.15|687.65|688.55|688.05|688.15|687.65|0
1620852000000|2021-05-12 20:40:00|688.05|687.55|688.15|687.65|688.15|687.65|687.95|687.45|0
1620852300000|2021-05-12 20:45:00|688.05|687.55|688.15|687.65|688.15|687.65|688.05|687.55|0
1620852600000|2021-05-12 20:50:00|688.05|687.55|688.15|687.65|688.15|687.65|687.95|687.45|0
1620852900000|2021-05-12 20:55:00|688.05|687.55|688.15|687.65|688.25|687.75|688.05|687.55|0
1620853200000|2021-05-12 21:00:00|688.05|687.55|688.15|687.65|688.15|687.65|688.05|687.55|0
1620853500000|2021-05-12 21:05:00|688.05|687.55|688.05|687.55|688.05|687.55|688.05|687.55|0
1620853800000|2021-05-12 21:10:00|688.15|687.65|688.05|687.55|688.15|687.65|688.05|687.55|0
1620854100000|2021-05-12 21:15:00|688.15|687.65|688.05|687.55|688.15|687.65|688.05|687.55|0
1620854400000|2021-05-12 21:20:00|688.15|687.65|688.15|687.65|688.15|687.65|688.15|687.65|0
1620854700000|2021-05-12 21:25:00|688.25|687.75|688.15|687.65|688.25|687.75|688.15|687.65|0
1620855000000|2021-05-12 21:30:00|688.25|687.75|688.15|687.65|688.25|687.75|688.15|687.65|0
1620855300000|2021-05-12 21:35:00|688.05|687.55|688.15|687.65|688.15|687.65|688.05|687.55|0
1620855600000|2021-05-12 21:40:00|688.05|687.55|688.05|687.55|688.15|687.65|688.05|687.55|0
1620855900000|2021-05-12 21:45:00|688.15|687.65|688.25|687.75|688.25|687.75|688.15|687.65|0
1620856200000|2021-05-12 21:50:00|688.35|687.85|688.35|687.85|688.35|687.85|688.35|687.85|0
1620856500000|2021-05-12 21:55:00|688.25|687.75|688.45|687.95|688.55|688.05|688.25|687.75|0
1620856800000|2021-05-12 22:00:00|688.55|688.05|689.05|688.55|689.15|688.65|688.45|687.95|0
1620857100000|2021-05-12 22:05:00|689.15|688.65|689.25|688.75|689.45|688.95|689.05|688.55|0
1620857400000|2021-05-12 22:10:00|689.35|688.85|689.65|689.15|689.75|689.25|689.35|688.85|0
1620857700000|2021-05-12 22:15:00|689.75|689.25|689.85|689.35|690.15|689.65|689.75|689.25|0
1620858000000|2021-05-12 22:20:00|689.75|689.25|689.45|688.95|689.75|689.25|689.45|688.95|0
1620858300000|2021-05-12 22:25:00|689.55|689.05|689.65|689.15|689.85|689.35|689.45|688.95|0
1620858600000|2021-05-12 22:30:00|689.75|689.25|689.65|689.15|689.75|689.25|689.45|688.95|0
1620858900000|2021-05-12 22:35:00|689.75|689.25|689.55|689.05|689.75|689.25|689.55|689.05|0
1620859200000|2021-05-12 22:40:00|689.65|689.15|689.75|689.25|689.75|689.25|689.65|689.15|0
1620859500000|2021-05-12 22:45:00|689.85|689.35|689.85|689.35|689.85|689.35|689.75|689.25|0
1620859800000|2021-05-12 22:50:00|689.75|689.25|689.65|689.15|689.75|689.25|689.45|688.95|0
1620860100000|2021-05-12 22:55:00|689.75|689.25|689.75|689.25|689.85|689.35|689.65|689.15|0
1620860400000|2021-05-12 23:00:00|689.65|689.15|689.75|689.25|689.85|689.35|689.55|689.05|0
1620860700000|2021-05-12 23:05:00|689.85|689.35|690.15|689.65|690.15|689.65|689.75|689.25|0
1620861000000|2021-05-12 23:10:00|690.05|689.55|690.05|689.55|690.15|689.65|689.95|689.45|0
1620861300000|2021-05-12 23:15:00|690.15|689.65|689.95|689.45|690.15|689.65|689.85|689.35|0
1620861600000|2021-05-12 23:20:00|689.85|689.35|689.95|689.45|689.95|689.45|689.75|689.25|0
1620861900000|2021-05-12 23:25:00|690.05|689.55|689.85|689.35|690.05|689.55|689.75|689.25|0
1620862200000|2021-05-12 23:30:00|689.75|689.25|689.85|689.35|689.85|689.35|689.55|689.05|0
1620862500000|2021-05-12 23:35:00|689.75|689.25|689.75|689.25|689.85|689.35|689.75|689.25|0
1620862800000|2021-05-12 23:40:00|689.65|689.15|689.85|689.35|689.85|689.35|689.45|688.95|0
1620863100000|2021-05-12 23:45:00|689.75|689.25|689.65|689.15|689.95|689.45|689.65|689.15|0
1620863400000|2021-05-12 23:50:00|689.75|689.25|689.95|689.45|690.05|689.55|689.65|689.15|0
1620863700000|2021-05-12 23:55:00|690.05|689.55|690.05|689.55|690.05|689.55|689.95|689.45|0
1620864000000|2021-05-13 00:00:00|690.15|689.65|690.15|689.65|690.35|689.85|689.95|689.45|0
1620864300000|2021-05-13 00:05:00|690.05|689.55|689.15|688.65|690.15|689.65|689.15|688.65|0
1620864600000|2021-05-13 00:10:00|689.25|688.75|689.15|688.65|689.25|688.75|688.65|688.15|0
1620864900000|2021-05-13 00:15:00|689.05|688.55|689.15|688.65|689.35|688.85|688.25|687.75|0
1620865200000|2021-05-13 00:20:00|689.25|688.75|689.25|688.75|689.65|689.15|689.15|688.65|0
1620865500000|2021-05-13 00:25:00|689.35|688.85|689.25|688.75|689.35|688.85|689.05|688.55|0
1620865800000|2021-05-13 00:30:00|689.35|688.85|689.35|688.85|689.45|688.95|688.75|688.25|0
1620866100000|2021-05-13 00:35:00|689.25|688.75|689.25|688.75|689.55|689.05|688.95|688.45|0
1620866400000|2021-05-13 00:40:00|689.35|688.85|689.75|689.25|689.75|689.25|689.05|688.55|0
1620866700000|2021-05-13 00:45:00|689.55|689.05|689.55|689.05|689.85|689.35|689.55|689.05|0
1620867000000|2021-05-13 00:50:00|689.65|689.15|689.45|688.95|689.75|689.25|689.25|688.75|0
1620867300000|2021-05-13 00:55:00|689.55|689.05|689.45|688.95|689.55|689.05|689.15|688.65|0
1620867600000|2021-05-13 01:00:00|689.25|688.75|688.65|688.15|689.25|688.75|688.65|688.15|0
1620867900000|2021-05-13 01:05:00|688.75|688.25|688.75|688.25|689.05|688.55|688.65|688.15|0
1620868200000|2021-05-13 01:10:00|688.65|688.15|688.95|688.45|689.15|688.65|688.65|688.15|0
1620868500000|2021-05-13 01:15:00|688.85|688.35|689.25|688.75|689.55|689.05|688.75|688.25|0
1620868800000|2021-05-13 01:20:00|689.15|688.65|689.25|688.75|689.45|688.95|689.15|688.65|0
1620869100000|2021-05-13 01:25:00|689.35|688.85|689.45|688.95|689.65|689.15|689.15|688.65|0
1620869400000|2021-05-13 01:30:00|689.55|689.05|689.75|689.25|689.85|689.35|689.25|688.75|0
1620869700000|2021-05-13 01:35:00|689.65|689.15|689.65|689.15|689.85|689.35|689.45|688.95|0
1620870000000|2021-05-13 01:40:00|689.55|689.05|690.05|689.55|690.15|689.65|689.55|689.05|0
1620870300000|2021-05-13 01:45:00|689.95|689.45|689.75|689.25|690.05|689.55|689.65|689.15|0
1620870600000|2021-05-13 01:50:00|689.65|689.15|689.75|689.25|689.75|689.25|689.25|688.75|0
1620870900000|2021-05-13 01:55:00|689.65|689.15|689.95|689.45|689.95|689.45|689.45|688.95|0
1620871200000|2021-05-13 02:00:00|689.85|689.35|689.15|688.65|689.85|689.35|689.15|688.65|0
1620871500000|2021-05-13 02:05:00|689.25|688.75|689.25|688.75|689.65|689.15|688.95|688.45|0
1620871800000|2021-05-13 02:10:00|689.15|688.65|689.45|688.95|689.75|689.25|689.15|688.65|0
1620872100000|2021-05-13 02:15:00|689.35|688.85|689.45|688.95|689.65|689.15|689.25|688.75|0
1620872400000|2021-05-13 02:20:00|689.55|689.05|689.35|688.85|689.55|689.05|689.25|688.75|0
1620872700000|2021-05-13 02:25:00|689.45|688.95|689.35|688.85|689.65|689.15|689.25|688.75|0
1620873000000|2021-05-13 02:30:00|689.45|688.95|689.15|688.65|689.45|688.95|688.95|688.45|0
1620873300000|2021-05-13 02:35:00|689.05|688.55|689.25|688.75|689.45|688.95|688.95|688.45|0
1620873600000|2021-05-13 02:40:00|689.35|688.85|689.75|689.25|689.95|689.45|689.25|688.75|0
1620873900000|2021-05-13 02:45:00|689.85|689.35|689.65|689.15|689.95|689.45|689.45|688.95|0
1620874200000|2021-05-13 02:50:00|689.75|689.25|689.75|689.25|689.95|689.45|689.65|689.15|0
1620874500000|2021-05-13 02:55:00|689.65|689.15|689.65|689.15|689.75|689.25|689.45|688.95|0
1620874800000|2021-05-13 03:00:00|689.45|688.95|689.95|689.45|689.95|689.45|689.45|688.95|0
1620875100000|2021-05-13 03:05:00|690.05|689.55|689.95|689.45|690.15|689.65|689.75|689.25|0
1620875400000|2021-05-13 03:10:00|689.85|689.35|689.95|689.45|690.15|689.65|689.65|689.15|0
1620875700000|2021-05-13 03:15:00|689.85|689.35|689.65|689.15|689.85|689.35|689.65|689.15|0
1620876000000|2021-05-13 03:20:00|689.55|689.05|689.45|688.95|689.55|689.05|689.35|688.85|0
1620876300000|2021-05-13 03:25:00|689.35|688.85|689.45|688.95|689.65|689.15|689.35|688.85|0
1620876600000|2021-05-13 03:30:00|689.55|689.05|689.75|689.25|689.95|689.45|689.35|688.85|0
1620876900000|2021-05-13 03:35:00|689.65|689.15|689.35|688.85|689.75|689.25|689.35|688.85|0
1620877200000|2021-05-13 03:40:00|689.45|688.95|689.15|688.65|689.45|688.95|688.95|688.45|0
1620877500000|2021-05-13 03:45:00|689.05|688.55|688.95|688.45|689.25|688.75|688.95|688.45|0
1620877800000|2021-05-13 03:50:00|689.05|688.55|688.95|688.45|689.25|688.75|688.85|688.35|0
1620878100000|2021-05-13 03:55:00|688.85|688.35|689.15|688.65|689.15|688.65|688.85|688.35|0
1620878400000|2021-05-13 04:00:00|689.05|688.55|689.35|688.85|689.45|688.95|688.95|688.45|0
1620878700000|2021-05-13 04:05:00|689.45|688.95|689.35|688.85|689.45|688.95|689.25|688.75|0
1620879000000|2021-05-13 04:10:00|689.25|688.75|689.15|688.65|689.35|688.85|688.95|688.45|0
1620879300000|2021-05-13 04:15:00|689.25|688.75|689.15|688.65|689.25|688.75|688.95|688.45|0
1620879600000|2021-05-13 04:20:00|688.95|688.45|688.85|688.35|689.15|688.65|688.85|688.35|0
1620879900000|2021-05-13 04:25:00|688.95|688.45|689.15|688.65|689.15|688.65|688.85|688.35|0
1620880200000|2021-05-13 04:30:00|689.05|688.55|689.15|688.65|689.15|688.65|688.95|688.45|0
1620880500000|2021-05-13 04:35:00|689.05|688.55|688.85|688.35|689.15|688.65|688.85|688.35|0
1620880800000|2021-05-13 04:40:00|688.75|688.25|688.55|688.05|688.75|688.25|688.55|688.05|0
1620881100000|2021-05-13 04:45:00|688.65|688.15|688.55|688.05|688.85|688.35|688.35|687.85|0
1620881400000|2021-05-13 04:50:00|688.65|688.15|688.85|688.35|688.85|688.35|688.55|688.05|0
1620881700000|2021-05-13 04:55:00|688.75|688.25|688.85|688.35|688.85|688.35|688.65|688.15|0
1620882000000|2021-05-13 05:00:00|688.65|688.15|688.85|688.35|689.05|688.55|688.65|688.15|0
1620882300000|2021-05-13 05:05:00|688.75|688.25|688.55|688.05|688.75|688.25|688.35|687.85|0
1620882600000|2021-05-13 05:10:00|688.35|687.85|688.35|687.85|688.55|688.05|688.35|687.85|0
1620882900000|2021-05-13 05:15:00|688.45|687.95|688.15|687.65|688.55|688.05|688.05|687.55|0
1620883200000|2021-05-13 05:20:00|688.05|687.55|687.35|686.85|688.15|687.65|687.35|686.85|0
1620883500000|2021-05-13 05:25:00|687.45|686.95|687.25|686.75|687.55|687.05|687.05|686.55|0
1620883800000|2021-05-13 05:30:00|687.35|686.85|688.05|687.55|688.15|687.65|687.35|686.85|0
1620884100000|2021-05-13 05:35:00|687.95|687.45|688.35|687.85|688.35|687.85|687.85|687.35|0
1620884400000|2021-05-13 05:40:00|688.25|687.75|687.65|687.15|688.35|687.85|687.55|687.05|0
1620884700000|2021-05-13 05:45:00|687.55|687.05|686.75|686.25|687.65|687.15|686.65|686.15|0
1620885000000|2021-05-13 05:50:00|686.85|686.35|686.75|686.25|686.95|686.45|686.45|685.95|0
1620885300000|2021-05-13 05:55:00|686.65|686.15|686.85|686.35|686.95|686.45|686.55|686.05|0
1620885600000|2021-05-13 06:00:00|686.75|686.55|688.25|687.95|688.85|688.55|686.75|686.45|215
1620885900000|2021-05-13 06:05:00|688.35|688.05|689.25|688.95|689.35|689.05|688.15|687.85|51
1620886200000|2021-05-13 06:10:00|689.15|688.85|689.65|689.35|689.75|689.45|688.95|688.65|82
1620886500000|2021-05-13 06:15:00|689.55|689.25|688.85|688.55|689.65|689.35|688.85|688.55|47
1620886800000|2021-05-13 06:20:00|688.95|688.65|688.65|688.35|689.25|688.95|688.65|688.35|45
1620887100000|2021-05-13 06:25:00|688.75|688.45|688.45|688.15|688.75|688.45|688.35|688.05|60
1620887400000|2021-05-13 06:30:00|688.35|688.05|688.75|688.45|688.85|688.55|688.05|687.75|45
1620887700000|2021-05-13 06:35:00|688.65|688.35|688.65|688.35|688.65|688.35|688.15|687.85|46
1620888000000|2021-05-13 06:40:00|688.75|688.45|688.85|688.55|689.15|688.85|688.75|688.45|64
1620888300000|2021-05-13 06:45:00|688.75|688.45|688.55|688.25|688.85|688.55|688.25|687.95|43
1620888600000|2021-05-13 06:50:00|688.45|688.15|688.85|688.55|689.05|688.75|688.45|688.15|43
1620888900000|2021-05-13 06:55:00|688.75|688.45|688.75|688.45|688.95|688.65|687.75|687.45|87
1620889200000|2021-05-13 07:00:00|688.65|688.55|684.05|683.95|688.65|688.55|683.85|683.75|1293
1620889500000|2021-05-13 07:05:00|684.15|684.05|684.55|684.45|685.25|685.15|683.85|683.75|561
1620889800000|2021-05-13 07:10:00|684.45|684.35|684.95|684.85|685.25|685.15|684.25|684.15|338
1620890100000|2021-05-13 07:15:00|684.85|684.75|684.15|684.05|684.85|684.75|683.75|683.65|442
1620890400000|2021-05-13 07:20:00|684.25|684.15|683.55|683.45|684.85|684.75|683.35|683.25|593
1620890700000|2021-05-13 07:25:00|683.65|683.55|682.95|682.85|683.65|683.55|682.55|682.45|543
1620891000000|2021-05-13 07:30:00|682.85|682.75|682.75|682.65|683.05|682.95|681.65|681.55|605
1620891300000|2021-05-13 07:35:00|682.65|682.55|681.05|680.95|682.75|682.65|680.85|680.75|406
1620891600000|2021-05-13 07:40:00|681.25|681.15|680.45|680.35|681.25|681.15|679.95|679.85|358
1620891900000|2021-05-13 07:45:00|680.55|680.45|679.95|679.85|680.95|680.85|679.65|679.55|440
1620892200000|2021-05-13 07:50:00|679.85|679.75|679.65|679.55|679.95|679.85|678.55|678.45|337
1620892500000|2021-05-13 07:55:00|679.55|679.45|679.75|679.65|680.45|680.35|679.25|679.15|302
1620892800000|2021-05-13 08:00:00|679.65|679.55|679.35|679.25|679.75|679.65|677.85|677.75|506
1620893100000|2021-05-13 08:05:00|679.45|679.35|680.05|679.95|680.65|680.55|679.45|679.35|262
1620893400000|2021-05-13 08:10:00|679.95|679.85|678.95|678.85|680.05|679.95|678.75|678.65|302
1620893700000|2021-05-13 08:15:00|679.05|678.95|678.45|678.35|679.55|679.45|678.35|678.25|389
1620894000000|2021-05-13 08:20:00|678.55|678.45|679.85|679.75|680.05|679.95|678.35|678.25|239
1620894300000|2021-05-13 08:25:00|679.95|679.85|679.05|678.95|679.95|679.85|678.85|678.75|281
1620894600000|2021-05-13 08:30:00|678.95|678.85|678.55|678.45|678.95|678.85|677.95|677.85|213
1620894900000|2021-05-13 08:35:00|678.45|678.35|679.25|679.15|679.55|679.45|678.15|678.05|133
1620895200000|2021-05-13 08:40:00|679.35|679.25|679.95|679.85|680.15|680.05|678.65|678.55|191
1620895500000|2021-05-13 08:45:00|680.05|679.95|679.05|678.95|680.05|679.95|678.95|678.85|128
1620895800000|2021-05-13 08:50:00|678.95|678.85|679.65|679.55|679.75|679.65|678.75|678.65|121
1620896100000|2021-05-13 08:55:00|679.55|679.45|680.85|680.75|681.05|680.95|679.55|679.45|209
1620896400000|2021-05-13 09:00:00|680.95|680.85|683.15|683.05|683.35|683.25|680.85|680.75|443
1620896700000|2021-05-13 09:05:00|683.05|682.95|681.85|681.75|683.15|683.05|681.55|681.45|246
1620897000000|2021-05-13 09:10:00|681.95|681.85|681.85|681.75|682.15|682.05|681.65|681.55|225
1620897300000|2021-05-13 09:15:00|681.75|681.65|682.15|682.05|682.25|682.15|681.05|680.95|193
1620897600000|2021-05-13 09:20:00|682.25|682.15|682.75|682.65|682.95|682.85|681.95|681.85|130
1620897900000|2021-05-13 09:25:00|682.65|682.55|682.95|682.85|683.25|683.15|682.65|682.55|132
1620898200000|2021-05-13 09:30:00|683.05|682.95|682.15|682.05|683.05|682.95|681.95|681.85|86
1620898500000|2021-05-13 09:35:00|682.25|682.15|682.35|682.25|682.55|682.45|681.95|681.85|119
1620898800000|2021-05-13 09:40:00|682.45|682.35|682.85|682.75|682.95|682.85|682.45|682.35|146
1620899100000|2021-05-13 09:45:00|682.95|682.85|682.35|682.25|682.95|682.85|682.25|682.15|100
1620899400000|2021-05-13 09:50:00|682.45|682.35|683.35|683.25|683.45|683.35|682.25|682.15|131
1620899700000|2021-05-13 09:55:00|683.45|683.35|682.65|682.55|683.45|683.35|682.55|682.45|101
1620900000000|2021-05-13 10:00:00|682.75|682.65|682.25|682.15|683.05|682.95|682.25|682.15|143
1620900300000|2021-05-13 10:05:00|682.35|682.25|682.35|682.25|682.45|682.35|681.75|681.65|97
1620900600000|2021-05-13 10:10:00|682.25|682.15|683.45|683.35|683.55|683.45|682.05|681.95|146
1620900900000|2021-05-13 10:15:00|683.35|683.25|683.65|683.55|683.85|683.75|683.25|683.15|102
1620901200000|2021-05-13 10:20:00|683.75|683.65|683.55|683.45|683.75|683.65|683.35|683.25|114
1620901500000|2021-05-13 10:25:00|683.65|683.55|683.95|683.85|684.25|684.15|683.25|683.15|163
1620901800000|2021-05-13 10:30:00|684.05|683.95|683.55|683.45|684.25|684.15|683.55|683.45|107
1620902100000|2021-05-13 10:35:00|683.65|683.55|683.95|683.85|683.95|683.85|683.35|683.25|84
1620902400000|2021-05-13 10:40:00|683.85|683.75|683.45|683.35|683.95|683.85|683.45|683.35|67
1620902700000|2021-05-13 10:45:00|683.35|683.25|683.15|683.05|683.55|683.45|683.05|682.95|87
1620903000000|2021-05-13 10:50:00|683.05|682.95|683.65|683.55|683.75|683.65|682.65|682.55|121
1620903300000|2021-05-13 10:55:00|683.55|683.45|684.05|683.95|684.25|684.15|683.55|683.45|66
1620903600000|2021-05-13 11:00:00|683.95|683.85|684.05|683.95|684.25|684.15|683.75|683.65|95
1620903900000|2021-05-13 11:05:00|683.95|683.85|684.15|684.05|684.25|684.15|683.85|683.75|47
1620904200000|2021-05-13 11:10:00|684.25|684.15|684.05|683.95|684.55|684.45|683.95|683.85|53
1620904500000|2021-05-13 11:15:00|683.95|683.85|684.45|684.35|684.45|684.35|683.85|683.75|75
1620904800000|2021-05-13 11:20:00|684.35|684.25|685.25|685.15|685.35|685.25|684.25|684.15|128
1620905100000|2021-05-13 11:25:00|685.35|685.25|685.95|685.85|686.05|685.95|685.35|685.25|127
1620905400000|2021-05-13 11:30:00|686.05|685.95|686.85|686.75|686.85|686.75|685.65|685.55|179
1620905700000|2021-05-13 11:35:00|686.75|686.65|686.95|686.85|687.05|686.95|686.45|686.35|180
1620906000000|2021-05-13 11:40:00|686.85|686.75|687.55|687.45|687.65|687.55|686.75|686.65|200
1620906300000|2021-05-13 11:45:00|687.65|687.55|687.45|687.35|687.65|687.55|687.15|687.05|147
1620906600000|2021-05-13 11:50:00|687.55|687.45|687.65|687.55|687.65|687.55|687.35|687.25|103
1620906900000|2021-05-13 11:55:00|687.75|687.65|687.75|687.65|687.95|687.85|687.55|687.45|148
1620907200000|2021-05-13 12:00:00|687.65|687.55|688.95|688.85|689.05|688.95|687.65|687.55|175
1620907500000|2021-05-13 12:05:00|688.85|688.75|689.85|689.75|689.95|689.85|688.85|688.75|267
1620907800000|2021-05-13 12:10:00|689.75|689.65|690.25|690.15|690.35|690.25|689.75|689.65|227
1620908100000|2021-05-13 12:15:00|690.15|690.05|690.15|690.05|690.75|690.65|690.05|689.95|173
1620908400000|2021-05-13 12:20:00|690.25|690.15|690.75|690.65|691.15|691.05|690.15|690.05|188
1620908700000|2021-05-13 12:25:00|690.65|690.55|690.25|690.15|690.85|690.75|690.25|690.15|113
1620909000000|2021-05-13 12:30:00|690.15|690.05|689.95|689.85|691.35|691.25|689.85|689.75|376
1620909300000|2021-05-13 12:35:00|690.05|689.95|690.15|690.05|690.95|690.85|689.95|689.85|152
1620909600000|2021-05-13 12:40:00|690.25|690.15|690.85|690.75|690.85|690.75|690.15|690.05|93
1620909900000|2021-05-13 12:45:00|690.95|690.85|690.65|690.55|691.25|691.15|690.65|690.55|192
1620910200000|2021-05-13 12:50:00|690.75|690.65|690.05|689.95|690.85|690.75|689.95|689.85|221
1620910500000|2021-05-13 12:55:00|690.15|690.05|690.35|690.25|690.55|690.45|690.15|690.05|102
1620910800000|2021-05-13 13:00:00|690.45|690.35|690.55|690.45|690.95|690.85|690.45|690.35|257
1620911100000|2021-05-13 13:05:00|690.65|690.55|691.45|691.35|691.55|691.45|690.55|690.45|177
1620911400000|2021-05-13 13:10:00|691.35|691.25|690.85|690.75|691.45|691.35|690.75|690.65|128
1620911700000|2021-05-13 13:15:00|690.75|690.65|690.75|690.65|691.05|690.95|690.75|690.65|119
1620912000000|2021-05-13 13:20:00|690.85|690.75|691.55|691.45|691.65|691.55|690.85|690.75|165
1620912300000|2021-05-13 13:25:00|691.45|691.35|691.75|691.65|692.05|691.95|691.45|691.35|336
1620912600000|2021-05-13 13:30:00|691.65|691.55|692.45|692.35|692.45|692.35|691.35|691.25|401
1620912900000|2021-05-13 13:35:00|692.35|692.25|691.95|691.85|693.25|693.15|691.95|691.85|547
1620913200000|2021-05-13 13:40:00|692.05|691.95|692.45|692.35|692.95|692.85|692.05|691.95|257
1620913500000|2021-05-13 13:45:00|692.55|692.45|692.25|692.15|693.25|693.15|692.25|692.15|315
1620913800000|2021-05-13 13:50:00|692.35|692.25|694.05|693.95|694.35|694.25|692.25|692.15|292
1620914100000|2021-05-13 13:55:00|693.95|693.85|694.45|694.35|694.85|694.75|693.95|693.85|412
1620914400000|2021-05-13 14:00:00|694.55|694.45|695.35|695.25|695.75|695.65|694.45|694.35|376
1620914700000|2021-05-13 14:05:00|695.45|695.35|694.95|694.85|695.85|695.75|694.95|694.85|328
1620915000000|2021-05-13 14:10:00|694.92|694.82|695.72|695.62|696.02|695.92|694.82|694.72|254
1620915300000|2021-05-13 14:15:00|695.82|695.72|695.12|695.02|696.42|696.32|695.12|695.02|257
1620915600000|2021-05-13 14:20:00|695.02|694.92|695.92|695.82|696.12|696.02|695.02|694.92|185
1620915900000|2021-05-13 14:25:00|695.82|695.72|695.62|695.52|696.12|696.02|695.22|695.12|185
1620916200000|2021-05-13 14:30:00|695.72|695.62|695.82|695.72|696.22|696.12|695.62|695.52|155
1620916500000|2021-05-13 14:35:00|695.72|695.62|695.82|695.72|695.92|695.82|695.42|695.32|111
1620916800000|2021-05-13 14:40:00|695.72|695.62|694.92|694.82|695.82|695.72|694.92|694.82|149
1620917100000|2021-05-13 14:45:00|694.82|694.72|695.02|694.92|695.42|695.32|694.82|694.72|158
1620917400000|2021-05-13 14:50:00|695.12|695.02|695.92|695.82|695.92|695.82|695.02|694.92|98
1620917700000|2021-05-13 14:55:00|696.02|695.92|695.82|695.72|696.72|696.62|695.72|695.62|208
1620918000000|2021-05-13 15:00:00|695.92|695.82|695.52|695.42|696.02|695.92|695.42|695.32|197
1620918300000|2021-05-13 15:05:00|695.42|695.32|694.72|694.62|695.42|695.32|694.62|694.52|180
1620918600000|2021-05-13 15:10:00|694.82|694.72|694.42|694.32|694.82|694.72|694.32|694.22|164
1620918900000|2021-05-13 15:15:00|694.32|694.22|695.32|695.22|695.52|695.42|694.22|694.12|244
1620919200000|2021-05-13 15:20:00|695.22|695.12|695.22|695.12|695.52|695.42|695.02|694.92|218
1620919500000|2021-05-13 15:25:00|695.12|695.02|693.72|693.62|695.22|695.12|693.52|693.42|340
1620919800000|2021-05-13 15:30:00|693.82|693.52|694.42|694.12|694.52|694.22|693.42|693.12|468
1620920100000|2021-05-13 15:35:00|694.32|694.02|695.52|695.22|695.62|695.32|694.32|694.02|286
1620920400000|2021-05-13 15:40:00|695.42|695.12|693.32|693.02|695.42|695.12|693.32|693.02|135
1620920700000|2021-05-13 15:45:00|693.42|693.12|694.32|694.02|694.42|694.12|693.12|692.82|104
1620921000000|2021-05-13 15:50:00|694.22|693.92|694.12|693.82|694.52|694.22|693.82|693.52|68
1620921300000|2021-05-13 15:55:00|694.22|693.92|693.92|693.62|694.52|694.22|693.52|693.22|76
1620921600000|2021-05-13 16:00:00|693.82|693.52|693.92|693.62|694.62|694.32|693.52|693.22|36
1620921900000|2021-05-13 16:05:00|693.82|693.52|694.42|694.12|694.52|694.22|693.82|693.52|43
1620922200000|2021-05-13 16:10:00|694.52|694.22|694.92|694.62|695.02|694.72|694.52|694.22|42
1620922500000|2021-05-13 16:15:00|695.02|694.72|694.42|694.12|695.32|695.02|694.42|694.12|29
1620922800000|2021-05-13 16:20:00|694.52|694.22|693.92|693.62|694.72|694.42|693.92|693.62|31
1620923100000|2021-05-13 16:25:00|694.02|693.72|694.82|694.52|694.92|694.62|693.92|693.62|57
1620923400000|2021-05-13 16:30:00|694.92|694.62|695.52|695.22|695.52|695.22|694.82|694.52|13
1620923700000|2021-05-13 16:35:00|695.42|695.12|694.92|694.62|695.62|695.32|694.82|694.52|16
1620924000000|2021-05-13 16:40:00|694.82|694.52|694.82|694.52|695.22|694.92|694.52|694.22|32
1620924300000|2021-05-13 16:45:00|694.92|694.62|695.52|695.22|695.62|695.32|694.92|694.62|45
1620924600000|2021-05-13 16:50:00|695.62|695.32|695.02|694.72|695.72|695.42|694.72|694.42|50
1620924900000|2021-05-13 16:55:00|694.92|694.62|693.92|693.62|694.92|694.62|693.62|693.32|72
1620925200000|2021-05-13 17:00:00|694.02|693.72|694.22|693.92|694.22|693.92|693.32|693.02|82
1620925500000|2021-05-13 17:05:00|694.32|694.02|694.42|694.12|694.62|694.32|693.82|693.52|22
1620925800000|2021-05-13 17:10:00|694.52|694.22|694.52|694.22|694.92|694.62|694.32|694.02|31
1620926100000|2021-05-13 17:15:00|694.42|694.12|693.52|693.22|694.72|694.42|693.42|693.12|23
1620926400000|2021-05-13 17:20:00|693.42|693.12|692.62|692.32|693.62|693.32|692.52|692.22|62
1620926700000|2021-05-13 17:25:00|692.52|692.22|692.92|692.62|693.12|692.82|692.32|692.02|41
1620927000000|2021-05-13 17:30:00|692.82|692.52|691.72|691.42|693.32|693.02|691.72|691.42|58
1620927300000|2021-05-13 17:35:00|691.62|691.32|691.62|691.32|692.02|691.72|691.12|690.82|83
1620927600000|2021-05-13 17:40:00|691.72|691.42|691.92|691.62|691.92|691.62|691.32|691.02|51
1620927900000|2021-05-13 17:45:00|691.82|691.52|691.32|691.02|692.02|691.72|690.92|690.62|99
1620928200000|2021-05-13 17:50:00|691.42|691.12|692.72|692.42|692.82|692.52|691.42|691.12|20
1620928500000|2021-05-13 17:55:00|692.82|692.52|692.72|692.42|693.12|692.82|692.52|692.22|19
1620928800000|2021-05-13 18:00:00|692.62|692.32|693.82|693.52|694.12|693.82|692.62|692.32|41
1620929100000|2021-05-13 18:05:00|693.92|693.62|694.12|693.82|694.92|694.62|693.72|693.42|47
1620929400000|2021-05-13 18:10:00|694.22|693.92|694.62|694.32|695.12|694.82|694.12|693.82|21
1620929700000|2021-05-13 18:15:00|694.72|694.42|694.22|693.92|694.92|694.62|694.12|693.82|61
1620930000000|2021-05-13 18:20:00|694.32|694.02|694.92|694.62|695.22|694.92|694.32|694.02|27
1620930300000|2021-05-13 18:25:00|694.82|694.52|695.22|694.92|695.32|695.02|694.62|694.32|22
1620930600000|2021-05-13 18:30:00|695.32|695.02|695.32|695.02|695.42|695.12|694.72|694.42|32
1620930900000|2021-05-13 18:35:00|695.42|695.12|695.92|695.62|696.02|695.72|695.22|694.92|53
1620931200000|2021-05-13 18:40:00|695.82|695.52|696.22|695.92|696.42|696.12|695.72|695.42|63
1620931500000|2021-05-13 18:45:00|696.32|696.02|696.02|695.72|696.42|696.12|695.72|695.42|53
1620931800000|2021-05-13 18:50:00|696.12|695.82|695.82|695.52|696.12|695.82|695.52|695.22|32
1620932100000|2021-05-13 18:55:00|695.92|695.62|695.32|695.02|695.92|695.62|695.22|694.92|26
1620932400000|2021-05-13 19:00:00|695.42|695.12|695.62|695.32|696.42|696.12|695.32|695.02|21
1620932700000|2021-05-13 19:05:00|695.72|695.42|696.42|696.12|696.42|696.12|695.62|695.32|17
1620933000000|2021-05-13 19:10:00|696.32|696.02|695.82|695.52|696.42|696.12|695.52|695.22|30
1620933300000|2021-05-13 19:15:00|695.92|695.62|695.62|695.32|696.22|695.92|695.52|695.22|15
1620933600000|2021-05-13 19:20:00|695.72|695.42|695.82|695.52|695.82|695.52|695.22|694.92|23
1620933900000|2021-05-13 19:25:00|695.92|695.62|695.82|695.52|696.32|696.02|695.62|695.32|75
1620934200000|2021-05-13 19:30:00|695.72|695.42|696.02|695.72|696.42|696.12|695.72|695.42|47
1620934500000|2021-05-13 19:35:00|695.92|695.62|696.62|696.32|696.72|696.42|695.82|695.52|48
1620934800000|2021-05-13 19:40:00|696.52|696.22|697.12|696.82|697.22|696.92|696.42|696.12|66
1620935100000|2021-05-13 19:45:00|697.02|696.72|696.92|696.62|697.22|696.92|696.72|696.42|36
1620935400000|2021-05-13 19:50:00|697.02|696.72|696.32|696.02|697.02|696.72|696.32|696.02|76
1620935700000|2021-05-13 19:55:00|696.22|695.92|695.62|695.32|696.22|695.92|695.62|695.32|69
1620936000000|2021-05-13 20:00:00|696.02|695.52|695.62|695.12|696.02|695.52|695.42|694.92|0
1620936300000|2021-05-13 20:05:00|695.72|695.22|695.52|695.02|695.92|695.42|695.32|694.82|0
1620936600000|2021-05-13 20:10:00|695.62|695.12|695.62|695.12|695.92|695.42|695.52|695.02|0
1620936900000|2021-05-13 20:15:00|695.72|695.22|695.62|695.12|695.72|695.22|695.62|695.12|0
1620937200000|2021-05-13 20:20:00|695.72|695.22|695.72|695.22|695.72|695.22|695.62|695.12|0
1620937500000|2021-05-13 20:25:00|695.62|695.12|695.72|695.22|695.72|695.22|695.62|695.12|0
1620937800000|2021-05-13 20:30:00|695.62|695.12|696.02|695.52|696.02|695.52|695.62|695.12|0
1620938100000|2021-05-13 20:35:00|695.92|695.42|695.82|695.32|695.92|695.42|695.72|695.22|0
1620938400000|2021-05-13 20:40:00|695.92|695.42|696.12|695.62|696.12|695.62|695.92|695.42|0
1620938700000|2021-05-13 20:45:00|696.02|695.52|696.32|695.82|696.42|695.92|696.02|695.52|0
1620939000000|2021-05-13 20:50:00|696.22|695.72|696.32|695.82|696.42|695.92|696.22|695.72|0
1620939300000|2021-05-13 20:55:00|696.22|695.72|696.52|696.02|696.62|696.12|696.22|695.72|0
1620939600000|2021-05-13 21:00:00|696.62|696.12|696.62|696.12|696.62|696.12|696.52|696.02|0
1620940200000|2021-05-13 21:10:00|696.52|696.02|696.62|696.12|696.62|696.12|696.52|696.02|0
1620940800000|2021-05-13 21:20:00|696.72|696.22|696.62|696.12|696.72|696.22|696.62|696.12|0
1620941100000|2021-05-13 21:25:00|696.52|696.02|696.42|695.92|696.62|696.12|696.42|695.92|0
1620941400000|2021-05-13 21:30:00|696.52|696.02|696.42|695.92|696.52|696.02|696.42|695.92|0
1620941700000|2021-05-13 21:35:00|696.52|696.02|696.52|696.02|696.52|696.02|696.42|695.92|0
1620942000000|2021-05-13 21:40:00|696.42|695.92|696.42|695.92|696.52|696.02|696.42|695.92|0
1620942300000|2021-05-13 21:45:00|696.52|696.02|696.42|695.92|696.52|696.02|696.42|695.92|0
1620942900000|2021-05-13 21:55:00|696.52|696.02|696.62|696.12|696.62|696.12|696.42|695.92|0
1620943200000|2021-05-13 22:00:00|696.72|696.22|696.62|696.12|696.72|696.22|696.32|695.82|0
1620943500000|2021-05-13 22:05:00|696.72|696.22|696.72|696.22|696.72|696.22|696.62|696.12|0
1620943800000|2021-05-13 22:10:00|696.62|696.12|696.52|696.02|696.62|696.12|696.52|696.02|0
1620944100000|2021-05-13 22:15:00|696.62|696.12|696.62|696.12|696.72|696.22|696.62|696.12|0
1620944400000|2021-05-13 22:20:00|696.52|696.02|696.32|695.82|696.62|696.12|696.32|695.82|0
1620944700000|2021-05-13 22:25:00|696.22|695.72|696.22|695.72|696.32|695.82|696.12|695.62|0
1620945000000|2021-05-13 22:30:00|696.12|695.62|696.32|695.82|696.32|695.82|696.12|695.62|0
1620945300000|2021-05-13 22:35:00|696.22|695.72|696.22|695.72|696.32|695.82|696.22|695.72|0
1620945600000|2021-05-13 22:40:00|696.32|695.82|696.42|695.92|696.42|695.92|696.32|695.82|0
1620946200000|2021-05-13 22:50:00|696.32|695.82|696.62|696.12|696.62|696.12|696.32|695.82|0
1620946500000|2021-05-13 22:55:00|696.52|696.02|696.42|695.92|696.52|696.02|696.32|695.82|0
1620946800000|2021-05-13 23:00:00|696.32|695.82|696.32|695.82|696.32|695.82|696.32|695.82|0
1620947100000|2021-05-13 23:05:00|696.42|695.92|696.32|695.82|696.42|695.92|696.22|695.72|0
1620947400000|2021-05-13 23:10:00|696.22|695.72|696.12|695.62|696.32|695.82|696.12|695.62|0
1620947700000|2021-05-13 23:15:00|696.22|695.72|696.52|696.02|696.52|696.02|696.22|695.72|0
1620948000000|2021-05-13 23:20:00|696.62|696.12|696.92|696.42|696.92|696.42|696.62|696.12|0
1620948300000|2021-05-13 23:25:00|697.02|696.52|696.72|696.22|697.02|696.52|696.72|696.22|0
1620948600000|2021-05-13 23:30:00|696.82|696.32|696.92|696.42|697.12|696.62|696.82|696.32|0
1620948900000|2021-05-13 23:35:00|696.82|696.32|696.12|695.62|696.82|696.32|695.82|695.32|0
1620949200000|2021-05-13 23:40:00|696.22|695.72|696.82|696.32|696.82|696.32|696.12|695.62|0
1620949500000|2021-05-13 23:45:00|696.72|696.22|696.82|696.32|697.12|696.62|696.62|696.12|0
1620949800000|2021-05-13 23:50:00|696.92|696.42|696.92|696.42|697.02|696.52|696.72|696.22|0
1620950100000|2021-05-13 23:55:00|697.02|696.52|696.92|696.42|697.02|696.52|696.92|696.42|0
1620950400000|2021-05-14 00:00:00|697.02|696.52|697.02|696.52|697.12|696.62|696.62|696.12|0
1620950700000|2021-05-14 00:05:00|697.12|696.62|696.92|696.42|697.22|696.72|696.92|696.42|0
1620951000000|2021-05-14 00:10:00|697.02|696.52|697.02|696.52|697.02|696.52|696.82|696.32|0
1620951300000|2021-05-14 00:15:00|697.12|696.62|696.82|696.32|697.22|696.72|696.72|696.22|0
1620951600000|2021-05-14 00:20:00|696.72|696.22|696.52|696.02|697.02|696.52|696.42|695.92|0
1620951900000|2021-05-14 00:25:00|696.62|696.12|696.42|695.92|696.72|696.22|696.02|695.52|0
1620952200000|2021-05-14 00:30:00|696.32|695.82|696.72|696.22|696.72|696.22|696.12|695.62|0
1620952500000|2021-05-14 00:35:00|696.82|696.32|696.72|696.22|697.02|696.52|696.72|696.22|0
1620952800000|2021-05-14 00:40:00|696.52|696.02|697.12|696.62|697.12|696.62|696.52|696.02|0
1620953100000|2021-05-14 00:45:00|697.22|696.72|697.22|696.72|697.32|696.82|697.02|696.52|0
1620953400000|2021-05-14 00:50:00|697.32|696.82|697.52|697.02|697.52|697.02|697.22|696.72|0
1620953700000|2021-05-14 00:55:00|697.62|697.12|697.52|697.02|697.72|697.22|697.52|697.02|0
1620954000000|2021-05-14 01:00:00|697.62|697.12|697.52|697.02|697.82|697.32|697.42|696.92|0
1620954300000|2021-05-14 01:05:00|697.42|696.92|697.22|696.72|697.52|697.02|697.12|696.62|0
1620954600000|2021-05-14 01:10:00|697.12|696.62|697.42|696.92|697.42|696.92|697.12|696.62|0
1620954900000|2021-05-14 01:15:00|697.32|696.82|697.42|696.92|697.52|697.02|697.22|696.72|0
1620955200000|2021-05-14 01:20:00|697.52|697.02|697.42|696.92|697.62|697.12|697.32|696.82|0
1620955500000|2021-05-14 01:25:00|697.52|697.02|697.72|697.22|697.72|697.22|697.42|696.92|0
1620955800000|2021-05-14 01:30:00|697.62|697.12|697.42|696.92|697.72|697.22|697.22|696.72|0
1620956100000|2021-05-14 01:35:00|697.32|696.82|696.62|696.12|697.32|696.82|696.62|696.12|0
1620956400000|2021-05-14 01:40:00|696.72|696.22|696.52|696.02|697.12|696.62|696.42|695.92|0
1620956700000|2021-05-14 01:45:00|696.42|695.92|696.12|695.62|696.52|696.02|696.12|695.62|0
1620957000000|2021-05-14 01:50:00|696.02|695.52|696.42|695.92|696.42|695.92|696.02|695.52|0
1620957300000|2021-05-14 01:55:00|696.52|696.02|696.82|696.32|696.82|696.32|696.42|695.92|0
1620957600000|2021-05-14 02:00:00|696.72|696.22|696.62|696.12|697.02|696.52|696.52|696.02|0
1620957900000|2021-05-14 02:05:00|696.72|696.22|696.32|695.82|696.82|696.32|696.22|695.72|0
1620958200000|2021-05-14 02:10:00|696.42|695.92|697.12|696.62|697.12|696.62|696.42|695.92|0
1620958500000|2021-05-14 02:15:00|697.02|696.52|696.82|696.32|697.12|696.62|696.82|696.32|0
1620958800000|2021-05-14 02:20:00|696.92|696.42|697.12|696.62|697.12|696.62|696.82|696.32|0
1620959100000|2021-05-14 02:25:00|697.22|696.72|697.12|696.62|697.22|696.72|696.92|696.42|0
1620959400000|2021-05-14 02:30:00|697.22|696.72|697.12|696.62|697.42|696.92|697.12|696.62|0
1620959700000|2021-05-14 02:35:00|697.22|696.72|696.72|696.22|697.22|696.72|696.62|696.12|0
1620960000000|2021-05-14 02:40:00|696.62|696.12|697.02|696.52|697.12|696.62|696.62|696.12|0
1620960300000|2021-05-14 02:45:00|696.92|696.42|697.32|696.82|697.42|696.92|696.92|696.42|0
1620960600000|2021-05-14 02:50:00|697.42|696.92|697.32|696.82|697.42|696.92|697.22|696.72|0
1620960900000|2021-05-14 02:55:00|697.42|696.92|697.42|696.92|697.42|696.92|697.02|696.52|0
1620961200000|2021-05-14 03:00:00|697.52|697.02|698.02|697.52|698.12|697.62|697.52|697.02|0
1620961500000|2021-05-14 03:05:00|697.92|697.42|698.02|697.52|698.02|697.52|697.72|697.22|0
1620961800000|2021-05-14 03:10:00|698.12|697.62|698.62|698.12|698.62|698.12|698.12|697.62|0
1620962100000|2021-05-14 03:15:00|698.72|698.22|698.72|698.22|698.82|698.32|698.62|698.12|0
1620962400000|2021-05-14 03:20:00|698.82|698.32|698.92|698.42|698.92|698.42|698.62|698.12|0
1620962700000|2021-05-14 03:25:00|698.82|698.32|698.62|698.12|698.92|698.42|698.62|698.12|0
1620963000000|2021-05-14 03:30:00|698.72|698.22|698.82|698.32|698.92|698.42|698.62|698.12|0
1620963300000|2021-05-14 03:35:00|698.72|698.22|698.52|698.02|698.82|698.32|698.32|697.82|0
1620963600000|2021-05-14 03:40:00|698.42|697.92|698.82|698.32|698.82|698.32|698.42|697.92|0
1620963900000|2021-05-14 03:45:00|698.92|698.42|698.52|698.02|698.92|698.42|698.52|698.02|0
1620964200000|2021-05-14 03:50:00|698.62|698.12|698.32|697.82|698.62|698.12|698.12|697.62|0
1620964500000|2021-05-14 03:55:00|698.12|697.62|698.52|698.02|698.52|698.02|698.12|697.62|0
1620964800000|2021-05-14 04:00:00|698.62|698.12|698.52|698.02|698.62|698.12|698.52|698.02|0
1620965100000|2021-05-14 04:05:00|698.62|698.12|698.82|698.32|698.82|698.32|698.62|698.12|0
1620965400000|2021-05-14 04:10:00|698.92|698.42|698.82|698.32|699.12|698.62|698.82|698.32|0
1620965700000|2021-05-14 04:15:00|698.92|698.42|698.82|698.32|698.92|698.42|698.82|698.32|0
1620966000000|2021-05-14 04:20:00|698.92|698.42|698.92|698.42|698.92|698.42|698.72|698.22|0
1620966300000|2021-05-14 04:25:00|698.82|698.32|698.72|698.22|698.82|698.32|698.62|698.12|0
1620966600000|2021-05-14 04:30:00|698.82|698.32|698.62|698.12|698.92|698.42|698.62|698.12|0
1620966900000|2021-05-14 04:35:00|698.72|698.22|698.72|698.22|698.72|698.22|698.62|698.12|0
1620967200000|2021-05-14 04:40:00|698.62|698.12|698.42|697.92|698.72|698.22|698.32|697.82|0
1620967500000|2021-05-14 04:45:00|698.32|697.82|698.42|697.92|698.42|697.92|698.32|697.82|0
1620967800000|2021-05-14 04:50:00|698.52|698.02|698.62|698.12|698.72|698.22|698.52|698.02|0
1620968100000|2021-05-14 04:55:00|698.72|698.22|698.62|698.12|698.72|698.22|698.62|698.12|0
1620968400000|2021-05-14 05:00:00|698.72|698.22|698.92|698.42|698.92|698.42|698.62|698.12|0
1620968700000|2021-05-14 05:05:00|699.02|698.52|699.02|698.52|699.12|698.62|698.72|698.22|0
1620969000000|2021-05-14 05:10:00|698.92|698.42|699.32|698.82|699.32|698.82|698.92|698.42|0
1620969300000|2021-05-14 05:15:00|699.42|698.92|698.92|698.42|699.42|698.92|698.92|698.42|0
1620969600000|2021-05-14 05:20:00|698.82|698.32|698.82|698.32|698.92|698.42|698.82|698.32|0
1620969900000|2021-05-14 05:25:00|698.92|698.42|698.92|698.42|699.32|698.82|698.92|698.42|0
1620970200000|2021-05-14 05:30:00|699.02|698.52|698.62|698.12|699.12|698.62|698.62|698.12|0
1620970500000|2021-05-14 05:35:00|698.52|698.02|698.52|698.02|698.72|698.22|698.32|697.82|0
1620970800000|2021-05-14 05:40:00|698.42|697.92|698.52|698.02|698.72|698.22|698.32|697.82|0
1620971100000|2021-05-14 05:45:00|698.62|698.12|698.72|698.22|698.72|698.22|698.52|698.02|0
1620971400000|2021-05-14 05:50:00|698.62|698.12|698.72|698.22|698.72|698.22|698.52|698.02|0
1620971700000|2021-05-14 05:55:00|698.82|698.32|698.82|698.32|698.82|698.32|698.72|698.22|0
1620972000000|2021-05-14 06:00:00|698.22|697.92|697.62|697.32|698.82|698.52|697.52|697.22|96
1620972300000|2021-05-14 06:05:00|697.52|697.22|697.82|697.52|698.22|697.92|697.52|697.22|106
1620972600000|2021-05-14 06:10:00|697.72|697.42|698.32|698.02|698.32|698.02|697.72|697.42|36
1620972900000|2021-05-14 06:15:00|698.22|697.92|698.52|698.22|698.62|698.32|698.22|697.92|38
1620973200000|2021-05-14 06:20:00|698.62|698.32|698.12|697.82|698.62|698.32|698.02|697.72|42
1620973500000|2021-05-14 06:25:00|698.22|697.92|698.52|698.22|698.62|698.32|697.92|697.62|48
1620973800000|2021-05-14 06:30:00|698.42|698.12|699.32|699.02|699.42|699.12|698.32|698.02|57
1620974100000|2021-05-14 06:35:00|699.22|698.92|700.12|699.82|700.22|699.92|699.12|698.82|88
1620974400000|2021-05-14 06:40:00|700.02|699.72|700.02|699.72|700.12|699.82|699.62|699.32|76
1620974700000|2021-05-14 06:45:00|700.12|699.82|700.72|700.42|700.72|700.42|700.02|699.72|75
1620975000000|2021-05-14 06:50:00|700.62|700.32|700.52|700.22|700.92|700.62|700.42|700.12|40
1620975300000|2021-05-14 06:55:00|700.62|700.32|701.12|700.82|701.42|701.12|700.62|700.32|140
1620975600000|2021-05-14 07:00:00|701.02|700.92|698.92|698.82|701.12|701.02|698.82|698.72|856
1620975900000|2021-05-14 07:05:00|698.82|698.72|698.32|698.22|698.92|698.82|698.02|697.92|368
1620976200000|2021-05-14 07:10:00|698.22|698.12|698.62|698.52|699.02|698.92|698.02|697.92|329
1620976500000|2021-05-14 07:15:00|698.72|698.62|698.32|698.22|698.92|698.82|697.72|697.62|338
1620976800000|2021-05-14 07:20:00|698.22|698.12|697.52|697.42|698.82|698.72|697.32|697.22|315
1620977100000|2021-05-14 07:25:00|697.62|697.52|696.62|696.52|697.82|697.72|696.22|696.12|358
1620977400000|2021-05-14 07:30:00|696.52|696.42|696.52|696.42|696.82|696.72|695.92|695.82|275
1620977700000|2021-05-14 07:35:00|696.42|696.32|696.72|696.62|696.82|696.72|696.02|695.92|238
1620978000000|2021-05-14 07:40:00|696.64|696.54|695.84|695.74|696.74|696.64|695.84|695.74|173
1620978300000|2021-05-14 07:45:00|695.74|695.64|696.64|696.54|696.74|696.64|695.54|695.44|238
1620978600000|2021-05-14 07:50:00|696.54|696.44|695.84|695.74|696.54|696.44|695.54|695.44|129
1620978900000|2021-05-14 07:55:00|695.74|695.64|696.14|696.04|696.34|696.24|695.64|695.54|78
1620979200000|2021-05-14 08:00:00|696.04|695.94|696.94|696.84|697.04|696.94|695.84|695.74|204
1620979500000|2021-05-14 08:05:00|697.04|696.94|696.14|696.04|697.14|697.04|696.04|695.94|83
1620979800000|2021-05-14 08:10:00|696.04|695.94|696.14|696.04|696.64|696.54|696.04|695.94|59
1620980100000|2021-05-14 08:15:00|696.04|695.94|696.54|696.44|696.64|696.54|695.94|695.84|78
1620980400000|2021-05-14 08:20:00|696.44|696.34|696.34|696.24|696.54|696.44|695.94|695.84|123
1620980700000|2021-05-14 08:25:00|696.24|696.14|696.54|696.44|696.64|696.54|696.04|695.94|91
1620981000000|2021-05-14 08:30:00|696.64|696.54|696.64|696.54|696.84|696.74|696.34|696.24|69
1620981300000|2021-05-14 08:35:00|696.74|696.64|697.14|697.04|697.24|697.14|696.64|696.54|57
1620981600000|2021-05-14 08:40:00|697.04|696.94|697.04|696.94|697.34|697.24|696.94|696.84|52
1620981900000|2021-05-14 08:45:00|696.94|696.84|697.34|697.24|697.64|697.54|696.94|696.84|59
1620982200000|2021-05-14 08:50:00|697.24|697.14|697.24|697.14|697.54|697.44|697.14|697.04|51
1620982500000|2021-05-14 08:55:00|697.14|697.04|697.44|697.34|697.74|697.64|697.14|697.04|79
1620982800000|2021-05-14 09:00:00|697.54|697.44|697.74|697.64|698.04|697.94|697.34|697.24|66
1620983100000|2021-05-14 09:05:00|697.64|697.54|698.04|697.94|698.34|698.24|697.64|697.54|74
1620983400000|2021-05-14 09:10:00|698.14|698.04|698.34|698.24|698.74|698.64|698.14|698.04|101
1620983700000|2021-05-14 09:15:00|698.24|698.14|698.74|698.64|698.94|698.84|698.24|698.14|125
1620984000000|2021-05-14 09:20:00|698.84|698.74|698.54|698.44|698.94|698.84|698.44|698.34|67
1620984300000|2021-05-14 09:25:00|698.64|698.54|698.24|698.14|698.74|698.64|698.24|698.14|55
1620984600000|2021-05-14 09:30:00|698.34|698.24|698.14|698.04|698.54|698.44|697.94|697.84|101
1620984900000|2021-05-14 09:35:00|698.04|697.94|698.04|697.94|698.24|698.14|697.74|697.64|97
1620985200000|2021-05-14 09:40:00|697.94|697.84|698.44|698.34|698.54|698.44|697.94|697.84|49
1620985500000|2021-05-14 09:45:00|698.54|698.44|698.84|698.74|698.94|698.84|698.54|698.44|126
1620985800000|2021-05-14 09:50:00|698.74|698.64|698.24|698.14|698.84|698.74|698.14|698.04|164
1620986100000|2021-05-14 09:55:00|698.14|698.04|698.14|698.04|698.34|698.24|697.64|697.54|126
1620986400000|2021-05-14 10:00:00|698.24|698.14|698.54|698.44|698.74|698.64|698.04|697.94|99
1620986700000|2021-05-14 10:05:00|698.34|698.24|697.94|697.84|698.54|698.44|697.94|697.84|88
1620987000000|2021-05-14 10:10:00|698.04|697.94|697.84|697.74|698.24|698.14|697.74|697.64|81
1620987300000|2021-05-14 10:15:00|697.74|697.64|698.24|698.14|698.24|698.14|697.64|697.54|80
1620987600000|2021-05-14 10:20:00|698.14|698.04|698.34|698.24|698.64|698.54|698.14|698.04|46
1620987900000|2021-05-14 10:25:00|698.24|698.14|698.34|698.24|698.64|698.54|698.24|698.14|72
1620988200000|2021-05-14 10:30:00|698.24|698.14|698.44|698.34|698.54|698.44|698.24|698.14|52
1620988500000|2021-05-14 10:35:00|698.54|698.44|698.24|698.14|698.54|698.44|698.04|697.94|51
1620988800000|2021-05-14 10:40:00|698.34|698.24|698.24|698.14|698.74|698.64|698.14|698.04|92
1620989100000|2021-05-14 10:45:00|698.14|698.04|698.74|698.64|698.74|698.64|698.14|698.04|92
1620989400000|2021-05-14 10:50:00|698.84|698.74|698.84|698.74|698.94|698.84|698.54|698.44|103
1620989700000|2021-05-14 10:55:00|698.74|698.64|698.34|698.24|698.94|698.84|698.24|698.14|132
1620990000000|2021-05-14 11:00:00|698.24|698.14|698.64|698.54|698.74|698.64|698.04|697.94|54
1620990300000|2021-05-14 11:05:00|698.54|698.44|698.54|698.44|698.64|698.54|698.14|698.04|99
1620990600000|2021-05-14 11:10:00|698.44|698.34|698.44|698.34|698.54|698.44|698.24|698.14|52
1620990900000|2021-05-14 11:15:00|698.34|698.24|698.44|698.34|698.54|698.44|698.04|697.94|47
1620991200000|2021-05-14 11:20:00|698.34|698.24|698.54|698.44|698.64|698.54|698.34|698.24|42
1620991500000|2021-05-14 11:25:00|698.44|698.34|698.64|698.54|698.74|698.64|698.34|698.24|91
1620991800000|2021-05-14 11:30:00|698.74|698.64|698.84|698.74|698.94|698.84|698.54|698.44|91
1620992100000|2021-05-14 11:35:00|698.94|698.84|698.64|698.54|699.04|698.94|698.54|698.44|67
1620992400000|2021-05-14 11:40:00|698.65|698.55|698.75|698.65|698.85|698.75|698.45|698.35|123
1620992700000|2021-05-14 11:45:00|698.65|698.55|698.35|698.25|698.85|698.75|698.25|698.15|113
1620993000000|2021-05-14 11:50:00|698.45|698.35|698.45|698.35|698.45|698.35|698.25|698.15|39
1620993300000|2021-05-14 11:55:00|698.55|698.45|698.55|698.45|698.65|698.55|698.35|698.25|35
1620993600000|2021-05-14 12:00:00|698.65|698.55|698.25|698.15|698.65|698.55|698.25|698.15|58
1620993900000|2021-05-14 12:05:00|698.35|698.25|698.05|697.95|698.35|698.25|697.95|697.85|109
1620994200000|2021-05-14 12:10:00|698.15|698.05|697.85|697.75|698.25|698.15|697.65|697.55|176
1620994500000|2021-05-14 12:15:00|697.95|697.85|697.95|697.85|698.25|698.15|697.85|697.75|65
1620994800000|2021-05-14 12:20:00|698.05|697.95|697.75|697.65|698.15|698.05|697.65|697.55|124
1620995100000|2021-05-14 12:25:00|697.65|697.55|697.65|697.55|697.85|697.75|697.55|697.45|109
1620995400000|2021-05-14 12:30:00|697.75|697.65|697.25|697.15|697.75|697.65|696.95|696.85|334
1620995700000|2021-05-14 12:35:00|697.15|697.05|697.15|697.05|697.25|697.15|696.75|696.65|77
1620996000000|2021-05-14 12:40:00|697.05|696.95|697.45|697.35|697.45|697.35|696.95|696.85|127
1620996300000|2021-05-14 12:45:00|697.35|697.25|697.65|697.55|697.75|697.65|697.35|697.25|65
1620996600000|2021-05-14 12:50:00|697.55|697.45|697.85|697.75|698.05|697.95|697.55|697.45|100
1620996900000|2021-05-14 12:55:00|697.95|697.85|698.05|697.95|698.35|698.25|697.85|697.75|133
1620997200000|2021-05-14 13:00:00|697.95|697.85|697.95|697.85|698.15|698.05|697.85|697.75|119
1620997500000|2021-05-14 13:05:00|697.85|697.75|698.35|698.25|698.35|698.25|697.85|697.75|94
1620997800000|2021-05-14 13:10:00|698.25|698.15|698.55|698.45|698.55|698.45|698.05|697.95|69
1620998100000|2021-05-14 13:15:00|698.45|698.35|698.65|698.55|698.75|698.65|698.45|698.35|117
1620998400000|2021-05-14 13:20:00|698.55|698.45|698.75|698.65|699.05|698.95|698.55|698.45|174
1620998700000|2021-05-14 13:25:00|698.65|698.55|698.55|698.45|698.75|698.65|698.35|698.25|114
1620999000000|2021-05-14 13:30:00|698.65|698.55|698.35|698.25|699.05|698.95|698.05|697.95|322
1620999300000|2021-05-14 13:35:00|698.45|698.35|697.85|697.75|698.55|698.45|697.85|697.75|162
1620999600000|2021-05-14 13:40:00|698.05|697.95|698.15|698.05|698.35|698.25|697.95|697.85|188
1620999900000|2021-05-14 13:45:00|698.25|698.15|698.05|697.95|698.65|698.55|698.05|697.95|240
1621000200000|2021-05-14 13:50:00|698.15|698.05|699.15|699.05|699.35|699.25|698.05|697.95|273
1621000500000|2021-05-14 13:55:00|699.05|698.95|699.65|699.55|699.65|699.55|699.05|698.95|163
1621000800000|2021-05-14 14:00:00|699.75|699.65|698.95|698.85|699.85|699.75|698.95|698.85|325
1621001100000|2021-05-14 14:05:00|699.05|698.95|699.65|699.55|699.75|699.65|698.95|698.85|371
1621001400000|2021-05-14 14:10:00|699.7|699.6|700.5|700.4|700.9|700.8|699.7|699.6|281
1621001700000|2021-05-14 14:15:00|700.4|700.3|699.8|699.7|700.6|700.5|699.6|699.5|235
1621002000000|2021-05-14 14:20:00|699.9|699.8|699.7|699.6|700.3|700.2|699.7|699.6|152
1621002300000|2021-05-14 14:25:00|699.8|699.7|699.4|699.3|700.4|700.3|699.4|699.3|268
1621002600000|2021-05-14 14:30:00|699.5|699.4|700.5|700.4|700.6|700.5|699.5|699.4|275
1621002900000|2021-05-14 14:35:00|700.4|700.3|700.4|700.3|700.7|700.6|700.2|700.1|165
1621003200000|2021-05-14 14:40:00|700.5|700.4|700.7|700.6|700.7|700.6|700.2|700.1|204
1621003500000|2021-05-14 14:45:00|700.8|700.7|701.9|701.8|702|701.9|700.7|700.6|459
1621003800000|2021-05-14 14:50:00|702|701.9|701.8|701.7|702.1|702|701.7|701.6|169
1621004100000|2021-05-14 14:55:00|701.9|701.8|701.8|701.7|701.9|701.8|701.5|701.4|180
1621004400000|2021-05-14 15:00:00|701.9|701.8|701.3|701.2|701.9|701.8|701.2|701.1|220
1621004700000|2021-05-14 15:05:00|701.4|701.3|701.6|701.5|702|701.9|701.3|701.2|169
1621005000000|2021-05-14 15:10:00|701.7|701.6|702.6|702.5|702.6|702.5|701.6|701.5|213
1621005300000|2021-05-14 15:15:00|702.5|702.4|702.9|702.8|702.9|702.8|702.5|702.4|249
1621005600000|2021-05-14 15:20:00|703|702.9|703|702.9|703.1|703|702.8|702.7|286
1621005900000|2021-05-14 15:25:00|703.1|703|703.1|703|703.3|703.2|702.8|702.7|478
1621006200000|2021-05-14 15:30:00|703.2|702.9|703.5|703.2|703.8|703.5|702.9|702.6|728
1621006500000|2021-05-14 15:35:00|703.4|703.1|703.5|703.2|703.8|703.5|703.4|703.1|203
1621006800000|2021-05-14 15:40:00|703.6|703.3|703.5|703.2|703.7|703.4|703.4|703.1|156
1621007100000|2021-05-14 15:45:00|703.6|703.3|703.4|703.1|703.7|703.4|703.3|703|84
1621007400000|2021-05-14 15:50:00|703.3|703|703|702.7|703.4|703.1|703|702.7|78
1621007700000|2021-05-14 15:55:00|703.1|702.8|703|702.7|703.2|702.9|702.9|702.6|45
1621008000000|2021-05-14 16:00:00|703.1|702.8|703.3|703|703.4|703.1|702.9|702.6|39
1621008300000|2021-05-14 16:05:00|703.2|702.9|703.7|703.4|703.7|703.4|703.2|702.9|69
1621008600000|2021-05-14 16:10:00|703.8|703.5|704.1|703.8|704.1|703.8|703.8|703.5|31
1621008900000|2021-05-14 16:15:00|704|703.7|704.2|703.9|704.2|703.9|703.9|703.6|59
1621009200000|2021-05-14 16:20:00|704.1|703.8|703.9|703.6|704.2|703.9|703.9|703.6|34
1621009500000|2021-05-14 16:25:00|704|703.7|703.9|703.6|704|703.7|703.6|703.3|51
1621009800000|2021-05-14 16:30:00|703.8|703.5|703.8|703.5|704.1|703.8|703.7|703.4|39
1621010100000|2021-05-14 16:35:00|703.7|703.4|703.9|703.6|703.9|703.6|703.6|703.3|56
1621010400000|2021-05-14 16:40:00|704|703.7|704.3|704|704.4|704.1|704|703.7|56
1621010700000|2021-05-14 16:45:00|704.4|704.1|704.7|704.4|704.8|704.5|704.3|704|61
1621011000000|2021-05-14 16:50:00|704.8|704.5|704.7|704.4|704.9|704.6|704.6|704.3|20
1621011300000|2021-05-14 16:55:00|704.8|704.5|704.8|704.5|704.8|704.5|704.6|704.3|18
1621011600000|2021-05-14 17:00:00|704.9|704.6|704.4|704.1|704.9|704.6|704.4|704.1|704
1621011900000|2021-05-14 17:05:00|704.3|704|704.5|704.2|704.6|704.3|704.3|704|10
1621012200000|2021-05-14 17:10:00|704.4|704.1|704.5|704.2|704.5|704.2|704.4|704.1|7
1621012500000|2021-05-14 17:15:00|704.6|704.3|704.6|704.3|704.6|704.3|704.4|704.1|28
1621012800000|2021-05-14 17:20:00|704.7|704.4|704.9|704.6|705|704.7|704.6|704.3|31
1621013100000|2021-05-14 17:25:00|705|704.7|705.2|704.9|705.2|704.9|704.9|704.6|33
1621013400000|2021-05-14 17:30:00|705.3|705|705|704.7|705.4|705.1|704.8|704.5|22
1621013700000|2021-05-14 17:35:00|705.1|704.8|705.1|704.8|705.1|704.8|704.9|704.6|21
1621014000000|2021-05-14 17:40:00|705|704.7|705.3|705|705.4|705.1|705|704.7|26
1621014300000|2021-05-14 17:45:00|705.2|704.9|705.4|705.1|705.4|705.1|705.1|704.8|12
1621014600000|2021-05-14 17:50:00|705.3|705|705.4|705.1|705.5|705.2|705.3|705|13
1621014900000|2021-05-14 17:55:00|705.5|705.2|705.4|705.1|705.5|705.2|705.3|705|10
1621015200000|2021-05-14 18:00:00|705.5|705.2|705.4|705.1|705.5|705.2|705.3|705|13
1621015500000|2021-05-14 18:05:00|705.5|705.2|705.7|705.4|705.7|705.4|705.5|705.2|28
1621015800000|2021-05-14 18:10:00|705.6|705.3|706.2|705.9|706.2|705.9|705.6|705.3|24
1621016100000|2021-05-14 18:15:00|706.1|705.8|706.2|705.9|706.2|705.9|706.1|705.8|10
1621016400000|2021-05-14 18:20:00|706.1|705.8|706|705.7|706.2|705.9|705.9|705.6|14
1621016700000|2021-05-14 18:25:00|706.1|705.8|706|705.7|706.1|705.8|706|705.7|36
1621017000000|2021-05-14 18:30:00|706.1|705.8|706.2|705.9|706.4|706.1|706|705.7|26
1621017300000|2021-05-14 18:35:00|706.1|705.8|706.2|705.9|706.3|706|706.1|705.8|8
1621017600000|2021-05-14 18:40:00|706.3|706|706.2|705.9|706.3|706|706.1|705.8|21
1621017900000|2021-05-14 18:45:00|706.1|705.8|706.4|706.1|706.4|706.1|706.1|705.8|17
1621018200000|2021-05-14 18:50:00|706.3|706|706.8|706.5|706.8|706.5|706.3|706|12
1621018500000|2021-05-14 18:55:00|706.9|706.6|706.7|706.4|706.9|706.6|706.4|706.1|17
1621018800000|2021-05-14 19:00:00|706.6|706.3|706.5|706.2|706.7|706.4|706.2|705.9|59
1621019100000|2021-05-14 19:05:00|706.6|706.3|706.5|706.2|706.6|706.3|706.2|705.9|10
1621019400000|2021-05-14 19:10:00|706.6|706.3|706.7|706.4|706.8|706.5|706.5|706.2|21
1621019700000|2021-05-14 19:15:00|706.8|706.5|706.9|706.6|707.1|706.8|706.8|706.5|45
1621020000000|2021-05-14 19:20:00|707|706.7|706.7|706.4|707.1|706.8|706.7|706.4|55
1621020300000|2021-05-14 19:25:00|706.8|706.5|707.2|706.9|707.2|706.9|706.7|706.4|69
1621020600000|2021-05-14 19:30:00|707.3|707|707.3|707|707.4|707.1|706.7|706.4|98
1621020900000|2021-05-14 19:35:00|707.4|707.1|707.3|707|707.4|707.1|707.2|706.9|118
1621021200000|2021-05-14 19:40:00|707.4|707.1|707.1|706.8|707.4|707.1|707|706.7|52
1621021500000|2021-05-14 19:45:00|707.2|706.9|707.3|707|707.4|707.1|707|706.7|52
1621021800000|2021-05-14 19:50:00|707.4|707.1|707.7|707.4|707.7|707.4|707.2|706.9|42
1621022100000|2021-05-14 19:55:00|707.6|707.3|706.9|706.6|707.6|707.3|706.8|706.5|71
1621022400000|2021-05-14 20:00:00|707.1|706.7|708.1|707.6|708.1|707.6|707.1|706.6|0
1621022700000|2021-05-14 20:05:00|708|707.5|708.1|707.6|708.3|707.8|708|707.5|0
1621023000000|2021-05-14 20:10:00|708.2|707.7|708|707.5|708.2|707.7|707.9|707.4|0
1621023300000|2021-05-14 20:15:00|707.9|707.4|707.9|707.4|708|707.5|707.9|707.4|0
1621024200000|2021-05-14 20:30:00|708|707.5|708|707.5|708.1|707.6|707.8|707.3|0
1621024500000|2021-05-14 20:35:00|708.1|707.6|707.9|707.4|708.1|707.6|707.9|707.4|0
1621024800000|2021-05-14 20:40:00|707.8|707.3|707.9|707.4|707.9|707.4|707.8|707.3|0
1621025100000|2021-05-14 20:45:00|707.8|707.3|707.9|707.4|707.9|707.4|707.8|707.3|0
1621025400000|2021-05-14 20:50:00|707.8|707.3|708|707.5|708|707.5|707.8|707.3|0
1621025700000|2021-05-14 20:55:00|707.9|707.4|707.9|707.4|708|707.5|707.8|707.3|0
1621202400000|2021-05-16 22:00:00|707.6|707.1|707.7|707.2|707.7|707.2|707.4|706.9|0
1621202700000|2021-05-16 22:05:00|707.8|707.3|708.3|707.8|708.3|707.8|707.7|707.2|0
1621203000000|2021-05-16 22:10:00|708.2|707.7|708.4|707.9|708.4|707.9|708|707.5|0
1621203300000|2021-05-16 22:15:00|708.5|708|708.2|707.7|708.6|708.1|708.1|707.6|0
1621203600000|2021-05-16 22:20:00|708.3|707.8|708.1|707.6|708.4|707.9|708|707.5|0
1621203900000|2021-05-16 22:25:00|708|707.5|708.1|707.6|708.1|707.6|708|707.5|0
1621204200000|2021-05-16 22:30:00|708|707.5|707.8|707.3|708.1|707.6|707.8|707.3|0
1621204500000|2021-05-16 22:35:00|707.9|707.4|707.6|707.1|708|707.5|707.6|707.1|0
1621204800000|2021-05-16 22:40:00|707.7|707.2|707.8|707.3|707.8|707.3|707.6|707.1|0
1621205100000|2021-05-16 22:45:00|707.7|707.2|707.7|707.2|707.8|707.3|707.7|707.2|0
1621205400000|2021-05-16 22:50:00|707.6|707.1|707.7|707.2|707.7|707.2|707.6|707.1|0
1621205700000|2021-05-16 22:55:00|707.6|707.1|707.5|707|707.7|707.2|707.4|706.9|0
1621206000000|2021-05-16 23:00:00|707.4|706.9|707.6|707.1|707.6|707.1|707.2|706.7|0
1621206300000|2021-05-16 23:05:00|707.7|707.2|707.7|707.2|707.8|707.3|707.6|707.1|0
1621206600000|2021-05-16 23:10:00|707.8|707.3|707.7|707.2|707.8|707.3|707.7|707.2|0
1621206900000|2021-05-16 23:15:00|707.6|707.1|707.3|706.8|707.6|707.1|707.2|706.7|0
1621207200000|2021-05-16 23:20:00|707.4|706.9|707.3|706.8|707.4|706.9|707.1|706.6|0
1621207500000|2021-05-16 23:25:00|707.2|706.7|707.3|706.8|707.4|706.9|707.2|706.7|0
1621207800000|2021-05-16 23:30:00|707.4|706.9|707.1|706.6|707.4|706.9|707|706.5|0
1621208100000|2021-05-16 23:35:00|707.2|706.7|707.3|706.8|707.3|706.8|707|706.5|0
1621208400000|2021-05-16 23:40:00|707.2|706.7|707.3|706.8|707.5|707|707.2|706.7|0
1621208700000|2021-05-16 23:45:00|707.2|706.7|707.1|706.6|707.3|706.8|707|706.5|0
1621209000000|2021-05-16 23:50:00|707|706.5|707.3|706.8|707.5|707|707|706.5|0
1621209300000|2021-05-16 23:55:00|707.2|706.7|707|706.5|707.3|706.8|706.9|706.4|0
1621209600000|2021-05-17 00:00:00|707.1|706.6|706.6|706.1|707.2|706.7|706.6|706.1|0
1621209900000|2021-05-17 00:05:00|706.7|706.2|706.8|706.3|706.8|706.3|706.6|706.1|0
1621210200000|2021-05-17 00:10:00|706.7|706.2|706.3|705.8|706.7|706.2|706.2|705.7|0
1621210500000|2021-05-17 00:15:00|706.4|705.9|706|705.5|706.4|705.9|705.4|704.9|0
1621210800000|2021-05-17 00:20:00|705.9|705.4|705.6|705.1|706|705.5|705.6|705.1|0
1621211100000|2021-05-17 00:25:00|705.5|705|704.9|704.4|705.5|705|704.8|704.3|0
1621211400000|2021-05-17 00:30:00|705|704.5|705.1|704.6|705.3|704.8|704.8|704.3|0
1621211700000|2021-05-17 00:35:00|705.2|704.7|704.8|704.3|705.3|704.8|704.6|704.1|0
1621212000000|2021-05-17 00:40:00|704.9|704.4|704.8|704.3|704.9|704.4|704.5|704|0
1621212300000|2021-05-17 00:45:00|704|703.5|704.6|704.1|704.7|704.2|704|703.5|0
1621212600000|2021-05-17 00:50:00|704.5|704|704.5|704|704.8|704.3|704.5|704|0
1621212900000|2021-05-17 00:55:00|704.6|704.1|704.5|704|704.8|704.3|704.5|704|0
1621213200000|2021-05-17 01:00:00|705.2|704.7|705.7|705.2|705.7|705.2|704.9|704.4|0
1621213500000|2021-05-17 01:05:00|705.6|705.1|706|705.5|706|705.5|705.6|705.1|0
1621213800000|2021-05-17 01:10:00|706.1|705.6|706.2|705.7|706.2|705.7|705.9|705.4|0
1621214100000|2021-05-17 01:15:00|706.1|705.6|705.7|705.2|706.1|705.6|705.4|704.9|0
1621214400000|2021-05-17 01:20:00|705.6|705.1|705.7|705.2|705.9|705.4|705.6|705.1|0
1621214700000|2021-05-17 01:25:00|705.8|705.3|706|705.5|706|705.5|705.8|705.3|0
1621215000000|2021-05-17 01:30:00|706.1|705.6|706.2|705.7|706.4|705.9|705.9|705.4|0
1621215300000|2021-05-17 01:35:00|706.1|705.6|706.4|705.9|706.4|705.9|705.9|705.4|0
1621215600000|2021-05-17 01:40:00|706.3|705.8|705.9|705.4|706.3|705.8|705.8|705.3|0
1621215900000|2021-05-17 01:45:00|705.8|705.3|705.9|705.4|706.1|705.6|705.8|705.3|0
1621216200000|2021-05-17 01:50:00|706|705.5|706.1|705.6|706.1|705.6|705.8|705.3|0
1621216500000|2021-05-17 01:55:00|706|705.5|705.4|704.9|706|705.5|705.4|704.9|0
1621216800000|2021-05-17 02:00:00|705.3|704.8|705.6|705.1|705.6|705.1|705|704.5|0
1621217100000|2021-05-17 02:05:00|705.7|705.2|705.7|705.2|705.9|705.4|705.6|705.1|0
1621217400000|2021-05-17 02:10:00|705.8|705.3|705.7|705.2|706.1|705.6|705.7|705.2|0
1621217700000|2021-05-17 02:15:00|705|704.5|704.7|704.2|705.1|704.6|704.5|704|0
1621218000000|2021-05-17 02:20:00|704.5|704|704.5|704|704.7|704.2|704.4|703.9|0
1621218300000|2021-05-17 02:25:00|704.6|704.1|704.3|703.8|704.7|704.2|704.2|703.7|0
1621218600000|2021-05-17 02:30:00|704.8|704.3|704.9|704.4|704.9|704.4|704.6|704.1|0
1621218900000|2021-05-17 02:35:00|705.1|704.6|705.3|704.8|705.4|704.9|704.9|704.4|0
1621219200000|2021-05-17 02:40:00|705.4|704.9|705.4|704.9|705.4|704.9|705.3|704.8|0
1621219500000|2021-05-17 02:45:00|705.3|704.8|705.3|704.8|705.4|704.9|705.3|704.8|0
1621219800000|2021-05-17 02:50:00|705.4|704.9|705.3|704.8|705.6|705.1|705.2|704.7|0
1621220100000|2021-05-17 02:55:00|705.4|704.9|705.7|705.2|705.7|705.2|705.2|704.7|0
1621220400000|2021-05-17 03:00:00|705.6|705.1|705.7|705.2|705.9|705.4|705.6|705.1|0
1621220700000|2021-05-17 03:05:00|705.8|705.3|705.4|704.9|705.9|705.4|705.4|704.9|0
1621221000000|2021-05-17 03:10:00|705.5|705|705|704.5|705.6|705.1|704.9|704.4|0
1621221300000|2021-05-17 03:15:00|704.9|704.4|705.2|704.7|705.4|704.9|704.9|704.4|0
1621221600000|2021-05-17 03:20:00|705.1|704.6|704.9|704.4|705.2|704.7|704.9|704.4|0
1621221900000|2021-05-17 03:25:00|704.8|704.3|704.9|704.4|705.2|704.7|704.7|704.2|0
1621222200000|2021-05-17 03:30:00|705|704.5|705.1|704.6|705.1|704.6|704.6|704.1|0
1621222500000|2021-05-17 03:35:00|705.2|704.7|705.2|704.7|705.2|704.7|705.1|704.6|0
1621222800000|2021-05-17 03:40:00|705.1|704.6|705.5|705|705.5|705|705|704.5|0
1621223100000|2021-05-17 03:45:00|705.4|704.9|705.4|704.9|705.4|704.9|705|704.5|0
1621223400000|2021-05-17 03:50:00|705.3|704.8|705.2|704.7|705.3|704.8|705.2|704.7|0
1621223700000|2021-05-17 03:55:00|705.1|704.6|705|704.5|705.2|704.7|705|704.5|0
1621224000000|2021-05-17 04:00:00|705.1|704.6|704.9|704.4|705.2|704.7|704.9|704.4|0
1621224300000|2021-05-17 04:05:00|705|704.5|705|704.5|705.2|704.7|705|704.5|0
1621224600000|2021-05-17 04:10:00|704.9|704.4|705.2|704.7|705.3|704.8|704.9|704.4|0
1621224900000|2021-05-17 04:15:00|705.3|704.8|705.5|705|705.5|705|705.3|704.8|0
1621225200000|2021-05-17 04:20:00|705.4|704.9|705.4|704.9|705.4|704.9|705.4|704.9|0
1621225500000|2021-05-17 04:25:00|705.5|705|705.4|704.9|705.5|705|705.3|704.8|0
1621225800000|2021-05-17 04:30:00|705.3|704.8|705.8|705.3|705.8|705.3|705.2|704.7|0
1621226100000|2021-05-17 04:35:00|705.9|705.4|706.1|705.6|706.2|705.7|705.9|705.4|0
1621226400000|2021-05-17 04:40:00|706.2|705.7|706.3|705.8|706.4|705.9|706.1|705.6|0
1621226700000|2021-05-17 04:45:00|706.2|705.7|705.9|705.4|706.2|705.7|705.8|705.3|0
1621227000000|2021-05-17 04:50:00|705.8|705.3|706|705.5|706.1|705.6|705.8|705.3|0
1621227300000|2021-05-17 04:55:00|705.9|705.4|706.1|705.6|706.1|705.6|705.8|705.3|0
1621227600000|2021-05-17 05:00:00|705.9|705.4|706.1|705.6|706.3|705.8|705.9|705.4|0
1621227900000|2021-05-17 05:05:00|706.2|705.7|706.5|706|706.5|706|706.2|705.7|0
1621228200000|2021-05-17 05:10:00|706.6|706.1|706.3|705.8|706.8|706.3|706.3|705.8|0
1621228500000|2021-05-17 05:15:00|706.5|706|706.1|705.6|706.5|706|706|705.5|0
1621228800000|2021-05-17 05:20:00|706.2|705.7|706.3|705.8|706.6|706.1|706.2|705.7|0
1621229100000|2021-05-17 05:25:00|706.2|705.7|706.1|705.6|706.3|705.8|706.1|705.6|0
1621229400000|2021-05-17 05:30:00|706.2|705.7|706|705.5|706.3|705.8|705.8|705.3|0
1621229700000|2021-05-17 05:35:00|706.1|705.6|706.1|705.6|706.3|705.8|706|705.5|0
1621230000000|2021-05-17 05:40:00|706.2|705.7|706.3|705.8|706.5|706|706.1|705.6|0
1621230300000|2021-05-17 05:45:00|706.2|705.7|706|705.5|706.2|705.7|706|705.5|0
1621230600000|2021-05-17 05:50:00|705.9|705.4|706|705.5|706|705.5|705.8|705.3|0
1621230900000|2021-05-17 05:55:00|705.8|705.3|705.6|705.1|706|705.5|705.6|705.1|0
1621231200000|2021-05-17 06:00:00|705.5|705|705.1|704.8|706|705.7|704.9|704.6|174
1621231500000|2021-05-17 06:05:00|705|704.7|705.3|705|705.5|705.2|704.9|704.6|44
1621231800000|2021-05-17 06:10:00|705.4|705.1|705.4|705.1|705.5|705.2|705.2|704.9|29
1621232100000|2021-05-17 06:15:00|705.3|705|705.3|705|705.5|705.2|705.2|704.9|62
1621232400000|2021-05-17 06:20:00|705.4|705.1|705.8|705.5|705.9|705.6|705.4|705.1|31
1621232700000|2021-05-17 06:25:00|705.7|705.4|705.3|705|705.8|705.5|705.3|705|65
1621233000000|2021-05-17 06:30:00|705.2|704.9|705|704.7|705.5|705.2|705|704.7|23
1621233300000|2021-05-17 06:35:00|704.9|704.6|705.1|704.8|705.4|705.1|704.9|704.6|46
1621233600000|2021-05-17 06:40:00|705.2|704.9|705.1|704.8|705.4|705.1|705.1|704.8|35
1621233900000|2021-05-17 06:45:00|705.2|704.9|704.9|704.6|705.3|705|704.9|704.6|52
1621234200000|2021-05-17 06:50:00|704.8|704.5|705.1|704.8|705.2|704.9|704.7|704.4|66
1621234500000|2021-05-17 06:55:00|705.2|704.9|705.6|705.3|705.9|705.6|705.1|704.8|116
1621234800000|2021-05-17 07:00:00|705.5|705.4|705.6|705.5|705.8|705.7|704.5|704.4|1040
1621235100000|2021-05-17 07:05:00|705.4|705.3|705.2|705.1|706|705.9|705|704.9|527
1621235400000|2021-05-17 07:10:00|705.3|705.2|705.2|705.1|706.2|706.1|705.2|705.1|517
1621235700000|2021-05-17 07:15:00|705.1|705|703.1|703|705.2|705.1|703.1|703|585
1621236000000|2021-05-17 07:20:00|703.2|703.1|702.7|702.6|703.3|703.2|702.4|702.3|398
1621236300000|2021-05-17 07:25:00|702.8|702.7|702.4|702.3|703.2|703.1|702.4|702.3|186
1621236600000|2021-05-17 07:30:00|702.3|702.2|701.5|701.4|702.7|702.6|701.3|701.2|492
1621236900000|2021-05-17 07:35:00|701.6|701.5|700.9|700.8|702.2|702.1|700.9|700.8|404
1621237200000|2021-05-17 07:40:00|700.87|700.77|700.57|700.47|700.97|700.87|700.27|700.17|471
1621237500000|2021-05-17 07:45:00|700.47|700.37|700.67|700.57|700.77|700.67|699.87|699.77|236
1621237800000|2021-05-17 07:50:00|700.57|700.47|700.17|700.07|701.07|700.97|700.07|699.97|152
1621238100000|2021-05-17 07:55:00|700.07|699.97|700.37|700.27|700.77|700.67|699.87|699.77|113
1621238400000|2021-05-17 08:00:00|700.47|700.37|701.37|701.27|701.47|701.37|700.27|700.17|178
1621238700000|2021-05-17 08:05:00|701.47|701.37|701.67|701.57|701.87|701.77|701.27|701.17|170
1621239000000|2021-05-17 08:10:00|701.77|701.67|701.27|701.17|701.97|701.87|701.07|700.97|101
1621239300000|2021-05-17 08:15:00|701.37|701.27|701.37|701.27|701.47|701.37|700.87|700.77|121
1621239600000|2021-05-17 08:20:00|701.27|701.17|702.27|702.17|702.27|702.17|701.17|701.07|91
1621239900000|2021-05-17 08:25:00|702.17|702.07|701.77|701.67|702.47|702.37|701.77|701.67|85
1621240200000|2021-05-17 08:30:00|701.87|701.77|701.97|701.87|702.37|702.27|701.77|701.67|71
1621240500000|2021-05-17 08:35:00|701.87|701.77|702.37|702.27|702.67|702.57|701.87|701.77|82
1621240800000|2021-05-17 08:40:00|702.47|702.37|702.97|702.87|702.97|702.87|702.47|702.37|102
1621241100000|2021-05-17 08:45:00|702.87|702.77|702.87|702.77|703.17|703.07|702.67|702.57|65
1621241400000|2021-05-17 08:50:00|702.97|702.87|702.87|702.77|703.17|703.07|702.77|702.67|808
1621241700000|2021-05-17 08:55:00|702.97|702.87|703.17|703.07|703.17|703.07|702.77|702.67|125
1621242000000|2021-05-17 09:00:00|703.27|703.17|703.17|703.07|703.37|703.27|702.87|702.77|90
1621242300000|2021-05-17 09:05:00|703.07|702.97|703.27|703.17|703.27|703.17|702.87|702.77|80
1621242600000|2021-05-17 09:10:00|703.17|703.07|703.07|702.97|703.47|703.37|703.07|702.97|82
1621242900000|2021-05-17 09:15:00|702.97|702.87|702.77|702.67|703.27|703.17|702.67|702.57|77
1621243200000|2021-05-17 09:20:00|702.67|702.57|703.37|703.27|703.47|703.37|702.57|702.47|59
1621243500000|2021-05-17 09:25:00|703.47|703.37|703.77|703.67|703.77|703.67|703.27|703.17|110
1621243800000|2021-05-17 09:30:00|703.67|703.57|703.57|703.47|703.77|703.67|703.27|703.17|62
1621244100000|2021-05-17 09:35:00|703.47|703.37|703.07|702.97|703.57|703.47|703.07|702.97|42
1621244400000|2021-05-17 09:40:00|703.17|703.07|702.97|702.87|703.17|703.07|702.67|702.57|102
1621244700000|2021-05-17 09:45:00|702.87|702.77|703.27|703.17|703.37|703.27|702.87|702.77|81
1621245000000|2021-05-17 09:50:00|703.17|703.07|702.57|702.47|703.17|703.07|702.57|702.47|82
1621245300000|2021-05-17 09:55:00|702.47|702.37|702.67|702.57|702.77|702.67|702.37|702.27|161
1621245600000|2021-05-17 10:00:00|702.57|702.47|702.07|701.97|702.77|702.67|701.87|701.77|180
1621245900000|2021-05-17 10:05:00|702.17|702.07|702.17|702.07|702.27|702.17|701.87|701.77|44
1621246200000|2021-05-17 10:10:00|702.07|701.97|702.27|702.17|702.67|702.57|702.07|701.97|71
1621246500000|2021-05-17 10:15:00|702.17|702.07|701.87|701.77|702.17|702.07|701.57|701.47|86
1621246800000|2021-05-17 10:20:00|701.97|701.87|701.57|701.47|701.97|701.87|701.37|701.27|91
1621247100000|2021-05-17 10:25:00|701.47|701.37|701.87|701.77|701.97|701.87|701.37|701.27|229
1621247400000|2021-05-17 10:30:00|701.77|701.67|701.97|701.87|702.17|702.07|701.57|701.47|58
1621247700000|2021-05-17 10:35:00|701.87|701.77|701.57|701.47|702.07|701.97|701.17|701.07|49
1621248000000|2021-05-17 10:40:00|701.67|701.57|701.77|701.67|701.87|701.77|701.47|701.37|34
1621248300000|2021-05-17 10:45:00|701.87|701.77|701.57|701.47|701.87|701.77|701.37|701.27|30
1621248600000|2021-05-17 10:50:00|701.47|701.37|701.17|701.07|701.57|701.47|700.97|700.87|49
1621248900000|2021-05-17 10:55:00|701.27|701.17|701.17|701.07|701.37|701.27|700.87|700.77|563
1621249200000|2021-05-17 11:00:00|701.07|700.97|700.97|700.87|701.37|701.27|700.87|700.77|91
1621249500000|2021-05-17 11:05:00|700.87|700.77|701.47|701.37|701.47|701.37|700.67|700.57|75
1621249800000|2021-05-17 11:10:00|701.37|701.27|701.57|701.47|701.77|701.67|701.27|701.17|89
1621250100000|2021-05-17 11:15:00|701.47|701.37|701.47|701.37|701.67|701.57|701.37|701.27|91
1621250400000|2021-05-17 11:20:00|701.37|701.27|700.67|700.57|701.47|701.37|700.67|700.57|376
1621250700000|2021-05-17 11:25:00|700.57|700.47|700.57|700.47|700.67|700.57|699.87|699.77|150
1621251000000|2021-05-17 11:30:00|700.47|700.37|700.57|700.47|700.67|700.57|700.17|700.07|84
1621251300000|2021-05-17 11:35:00|700.67|700.57|700.67|700.57|701.07|700.97|700.57|700.47|52
1621251600000|2021-05-17 11:40:00|700.7|700.6|700.3|700.2|700.7|700.6|700|699.9|76
1621251900000|2021-05-17 11:45:00|700.2|700.1|700.2|700.1|700.2|700.1|699.9|699.8|120
1621252200000|2021-05-17 11:50:00|700.1|700|700.1|700|700.3|700.2|699.8|699.7|107
1621252500000|2021-05-17 11:55:00|700.2|700.1|700.6|700.5|700.7|700.6|700.2|700.1|107
1621252800000|2021-05-17 12:00:00|700.5|700.4|700.9|700.8|701|700.9|700.2|700.1|101
1621253100000|2021-05-17 12:05:00|701|700.9|701.1|701|701.1|701|700.7|700.6|79
1621253400000|2021-05-17 12:10:00|701|700.9|700.9|700.8|701.2|701.1|700.8|700.7|55
1621253700000|2021-05-17 12:15:00|700.8|700.7|700.7|700.6|700.9|700.8|700.4|700.3|89
1621254000000|2021-05-17 12:20:00|700.8|700.7|701.1|701|701.4|701.3|700.7|700.6|134
1621254300000|2021-05-17 12:25:00|701|700.9|700.9|700.8|701.1|701|700.9|700.8|41
1621254600000|2021-05-17 12:30:00|700.8|700.7|701.3|701.2|701.3|701.2|700.8|700.7|89
1621254900000|2021-05-17 12:35:00|701.4|701.3|701.5|701.4|701.7|701.6|701.3|701.2|68
1621255200000|2021-05-17 12:40:00|701.4|701.3|701.4|701.3|701.5|701.4|701.3|701.2|47
1621255500000|2021-05-17 12:45:00|701.3|701.2|701.1|701|701.4|701.3|701|700.9|93
1621255800000|2021-05-17 12:50:00|701.2|701.1|701.4|701.3|701.5|701.4|701.1|701|47
1621256100000|2021-05-17 12:55:00|701.5|701.4|701.6|701.5|701.8|701.7|701.2|701.1|39
1621256400000|2021-05-17 13:00:00|701.5|701.4|702.1|702|702.2|702.1|701.5|701.4|128
1621256700000|2021-05-17 13:05:00|702|701.9|702.7|702.6|702.7|702.6|702|701.9|739
1621257000000|2021-05-17 13:10:00|702.6|702.5|702.7|702.6|702.8|702.7|702.3|702.2|157
1621257300000|2021-05-17 13:15:00|702.6|702.5|702.7|702.6|702.8|702.7|702.6|702.5|40
1621257600000|2021-05-17 13:20:00|702.6|702.5|702.5|702.4|702.8|702.7|702.2|702.1|340
1621257900000|2021-05-17 13:25:00|702.4|702.3|702.6|702.5|702.6|702.5|702.4|702.3|64
1621258200000|2021-05-17 13:30:00|702.5|702.4|703.4|703.3|703.4|703.3|702.5|702.4|371
1621258500000|2021-05-17 13:35:00|703.5|703.4|704.3|704.2|704.3|704.2|703.3|703.2|334
1621258800000|2021-05-17 13:40:00|704.4|704.3|703.7|703.6|704.6|704.5|703.5|703.4|231
1621259100000|2021-05-17 13:45:00|703.8|703.7|703.3|703.2|704.3|704.2|703.3|703.2|291
1621259400000|2021-05-17 13:50:00|703.4|703.3|703.4|703.3|703.5|703.4|702.4|702.3|363
1621259700000|2021-05-17 13:55:00|703.5|703.4|703.4|703.3|703.9|703.8|703.2|703.1|234
1621260000000|2021-05-17 14:00:00|703.3|703.2|702.7|702.6|703.5|703.4|702.5|702.4|396
1621260300000|2021-05-17 14:05:00|702.8|702.7|702.6|702.5|703.5|703.4|702.3|702.2|275
1621260600000|2021-05-17 14:10:00|702.62|702.52|703.32|703.22|703.82|703.72|702.32|702.22|196
1621260900000|2021-05-17 14:15:00|703.22|703.12|704.22|704.12|704.32|704.22|702.82|702.72|170
1621261200000|2021-05-17 14:20:00|704.12|704.02|704.02|703.92|704.42|704.32|703.92|703.82|140
1621261500000|2021-05-17 14:25:00|704.12|704.02|702.82|702.72|704.42|704.32|702.82|702.72|225
1621261800000|2021-05-17 14:30:00|702.72|702.62|702.82|702.72|703.42|703.32|702.72|702.62|214
1621262100000|2021-05-17 14:35:00|702.92|702.82|704.12|704.02|704.32|704.22|702.82|702.72|142
1621262400000|2021-05-17 14:40:00|704.22|704.12|703.82|703.72|704.62|704.52|703.72|703.62|236
1621262700000|2021-05-17 14:45:00|703.92|703.82|704.52|704.42|704.52|704.42|703.62|703.52|200
1621263000000|2021-05-17 14:50:00|704.62|704.52|704.52|704.42|704.82|704.72|704.22|704.12|154
1621263300000|2021-05-17 14:55:00|704.42|704.32|704.42|704.32|704.52|704.42|703.92|703.82|132
1621263600000|2021-05-17 15:00:00|704.32|704.22|703.82|703.72|704.52|704.42|703.62|703.52|137
1621263900000|2021-05-17 15:05:00|703.92|703.82|703.62|703.52|704.12|704.02|703.42|703.32|144
1621264200000|2021-05-17 15:10:00|703.52|703.42|703.92|703.82|704.02|703.92|703.12|703.02|148
1621264500000|2021-05-17 15:15:00|703.82|703.72|703.62|703.52|704.12|704.02|703.52|703.42|147
1621264800000|2021-05-17 15:20:00|703.72|703.62|703.92|703.82|704.42|704.32|703.62|703.52|183
1621265100000|2021-05-17 15:25:00|704.02|703.92|703.92|703.82|704.02|703.92|703.62|703.52|254
1621265400000|2021-05-17 15:30:00|704.02|703.62|703.42|703.12|704.12|703.82|703.02|702.72|497
1621265700000|2021-05-17 15:35:00|703.52|703.22|703.02|702.72|703.52|703.22|702.92|702.62|270
1621266000000|2021-05-17 15:40:00|702.92|702.62|703.22|702.92|703.42|703.12|702.82|702.52|114
1621266300000|2021-05-17 15:45:00|703.12|702.82|703.02|702.72|703.72|703.42|703.02|702.72|72
1621266600000|2021-05-17 15:50:00|703.12|702.82|702.52|702.22|703.12|702.82|702.22|701.92|80
1621266900000|2021-05-17 15:55:00|702.42|702.12|702.62|702.32|702.92|702.62|702.32|702.02|42
1621267200000|2021-05-17 16:00:00|702.52|702.22|702.72|702.42|702.82|702.52|702.42|702.12|32
1621267500000|2021-05-17 16:05:00|702.82|702.52|702.32|702.02|702.92|702.62|702.22|701.92|56
1621267800000|2021-05-17 16:10:00|702.42|702.12|702.32|702.02|702.62|702.32|702.32|702.02|31
1621268100000|2021-05-17 16:15:00|702.22|701.92|702.72|702.42|702.92|702.62|702.12|701.82|46
1621268400000|2021-05-17 16:20:00|702.62|702.32|702.92|702.62|702.92|702.62|702.62|702.32|33
1621268700000|2021-05-17 16:25:00|702.82|702.52|702.92|702.62|703.12|702.82|702.72|702.42|56
1621269000000|2021-05-17 16:30:00|702.82|702.52|702.62|702.32|702.92|702.62|702.32|702.02|29
1621269300000|2021-05-17 16:35:00|702.72|702.42|703.22|702.92|703.32|703.02|702.72|702.42|27
1621269600000|2021-05-17 16:40:00|703.32|703.02|703.42|703.12|703.42|703.12|703.22|702.92|10
1621269900000|2021-05-17 16:45:00|703.32|703.02|703.02|702.72|703.52|703.22|703.02|702.72|23
1621270200000|2021-05-17 16:50:00|703.12|702.82|703.02|702.72|703.22|702.92|702.82|702.52|6
1621270500000|2021-05-17 16:55:00|702.92|702.62|702.82|702.52|703.02|702.72|702.62|702.32|12
1621270800000|2021-05-17 17:00:00|702.92|702.62|703.02|702.72|703.32|703.02|702.82|702.52|18
1621271100000|2021-05-17 17:05:00|702.92|702.62|702.92|702.62|703.22|702.92|702.82|702.52|8
1621271400000|2021-05-17 17:10:00|702.82|702.52|702.72|702.42|703.02|702.72|702.52|702.22|22
1621271700000|2021-05-17 17:15:00|702.82|702.52|702.32|702.02|702.82|702.52|702.22|701.92|25
1621272000000|2021-05-17 17:20:00|702.42|702.12|702.32|702.02|702.42|702.12|701.82|701.52|31
1621272300000|2021-05-17 17:25:00|702.42|702.12|702.42|702.12|702.62|702.32|702.12|701.82|8
1621272600000|2021-05-17 17:30:00|702.32|702.02|702.32|702.02|702.42|702.12|702.02|701.72|11
1621272900000|2021-05-17 17:35:00|702.42|702.12|702.52|702.22|702.92|702.62|702.32|702.02|18
1621273200000|2021-05-17 17:40:00|702.42|702.12|702.12|701.82|702.42|702.12|701.62|701.32|43
1621273500000|2021-05-17 17:45:00|702.02|701.72|702.52|702.22|702.72|702.42|701.92|701.62|16
1621273800000|2021-05-17 17:50:00|702.62|702.32|702.32|702.02|702.62|702.32|702.02|701.72|14
1621274100000|2021-05-17 17:55:00|702.22|701.92|702.42|702.12|702.72|702.42|702.12|701.82|11
1621274400000|2021-05-17 18:00:00|702.52|702.22|702.82|702.52|702.82|702.52|702.22|701.92|15
1621274700000|2021-05-17 18:05:00|702.72|702.42|703.02|702.72|703.12|702.82|702.62|702.32|14
1621275000000|2021-05-17 18:10:00|703.12|702.82|702.92|702.62|703.22|702.92|702.82|702.52|6
1621275300000|2021-05-17 18:15:00|703.02|702.72|702.62|702.32|703.02|702.72|702.62|702.32|12
1621275600000|2021-05-17 18:20:00|702.72|702.42|702.72|702.42|703.02|702.72|702.72|702.42|8
1621275900000|2021-05-17 18:25:00|702.82|702.52|703.12|702.82|703.22|702.92|702.72|702.42|1
1621276200000|2021-05-17 18:30:00|703.22|702.92|703.22|702.92|703.42|703.12|703.12|702.82|7
1621276500000|2021-05-17 18:35:00|703.32|703.02|702.82|702.52|703.32|703.02|702.62|702.32|14
1621276800000|2021-05-17 18:40:00|702.92|702.62|703.02|702.72|703.22|702.92|702.82|702.52|9
1621277100000|2021-05-17 18:45:00|702.92|702.62|703.22|702.92|703.22|702.92|702.72|702.42|2
1621277400000|2021-05-17 18:50:00|703.32|703.02|703.82|703.52|703.82|703.52|703.22|702.92|25
1621277700000|2021-05-17 18:55:00|703.72|703.42|704.02|703.72|704.02|703.72|703.62|703.32|4
1621278000000|2021-05-17 19:00:00|703.92|703.62|704.22|703.92|704.32|704.02|703.82|703.52|26
1621278300000|2021-05-17 19:05:00|704.32|704.02|704.52|704.22|704.72|704.42|704.12|703.82|15
1621278600000|2021-05-17 19:10:00|704.42|704.12|704.42|704.12|704.82|704.52|704.32|704.02|19
1621278900000|2021-05-17 19:15:00|704.32|704.02|704.32|704.02|704.52|704.22|704.12|703.82|46
1621279200000|2021-05-17 19:20:00|704.42|704.12|704.12|703.82|704.42|704.12|704.02|703.72|21
1621279500000|2021-05-17 19:25:00|704.22|703.92|704.32|704.02|704.32|704.02|703.82|703.52|42
1621279800000|2021-05-17 19:30:00|704.42|704.12|704.82|704.52|704.92|704.62|704.22|703.92|41
1621280100000|2021-05-17 19:35:00|704.72|704.42|704.52|704.22|704.72|704.42|704.32|704.02|5
1621280400000|2021-05-17 19:40:00|704.62|704.32|705.02|704.72|705.22|704.92|704.62|704.32|14
1621280700000|2021-05-17 19:45:00|704.92|704.62|704.82|704.52|705.42|705.12|704.82|704.52|48
1621281000000|2021-05-17 19:50:00|704.92|704.62|705.02|704.72|705.12|704.82|704.72|704.42|29
1621281300000|2021-05-17 19:55:00|705.12|704.82|705.32|705.02|705.32|705.02|704.82|704.52|59
1621281600000|2021-05-17 20:00:00|705.52|705.12|705.82|705.32|705.92|705.42|705.22|704.72|0
1621281900000|2021-05-17 20:05:00|705.92|705.42|705.92|705.42|706.12|705.62|705.82|705.32|0
1621282200000|2021-05-17 20:10:00|706.02|705.52|705.72|705.22|706.02|705.52|705.72|705.22|0
1621282500000|2021-05-17 20:15:00|705.72|705.22|705.82|705.32|705.82|705.32|705.72|705.22|0
1621282800000|2021-05-17 20:20:00|705.72|705.22|705.82|705.32|705.82|705.32|705.72|705.22|0
1621283100000|2021-05-17 20:25:00|705.72|705.22|705.72|705.22|705.82|705.32|705.72|705.22|0
1621283400000|2021-05-17 20:30:00|705.82|705.32|705.72|705.22|705.82|705.32|705.72|705.22|0
1621283700000|2021-05-17 20:35:00|705.82|705.32|705.82|705.32|705.92|705.42|705.72|705.22|0
1621284300000|2021-05-17 20:45:00|705.92|705.42|705.92|705.42|705.92|705.42|705.82|705.32|0
1621284600000|2021-05-17 20:50:00|705.82|705.32|705.92|705.42|706.02|705.52|705.82|705.32|0
1621284900000|2021-05-17 20:55:00|705.82|705.32|705.92|705.42|705.92|705.42|705.82|705.32|0
1621287900000|2021-05-17 21:45:00|705.82|705.32|705.82|705.32|705.92|705.42|705.82|705.32|0
1621288500000|2021-05-17 21:55:00|705.92|705.42|705.92|705.42|705.92|705.42|705.82|705.32|0
1621288800000|2021-05-17 22:00:00|705.82|705.32|706.02|705.52|706.02|705.52|705.62|705.12|0
1621289100000|2021-05-17 22:05:00|705.92|705.42|705.92|705.42|706.02|705.52|705.92|705.42|0
1621289400000|2021-05-17 22:10:00|706.02|705.52|706.02|705.52|706.02|705.52|706.02|705.52|0
1621289700000|2021-05-17 22:15:00|705.92|705.42|705.82|705.32|706.02|705.52|705.82|705.32|0
1621290000000|2021-05-17 22:20:00|705.92|705.42|706.02|705.52|706.02|705.52|705.92|705.42|0
1621290300000|2021-05-17 22:25:00|705.92|705.42|705.92|705.42|706.02|705.52|705.92|705.42|0
1621290600000|2021-05-17 22:30:00|705.82|705.32|705.82|705.32|705.92|705.42|705.72|705.22|0
1621290900000|2021-05-17 22:35:00|705.92|705.42|705.62|705.12|705.92|705.42|705.62|705.12|0
1621291200000|2021-05-17 22:40:00|705.52|705.02|705.52|705.02|705.72|705.22|705.52|705.02|0
1621291500000|2021-05-17 22:45:00|705.62|705.12|705.42|704.92|705.62|705.12|705.42|704.92|0
1621291800000|2021-05-17 22:50:00|705.52|705.02|705.42|704.92|705.52|705.02|705.32|704.82|0
1621292100000|2021-05-17 22:55:00|705.32|704.82|705.22|704.72|705.32|704.82|705.22|704.72|0
1621292400000|2021-05-17 23:00:00|705.32|704.82|705.32|704.82|705.42|704.92|705.22|704.72|0
1621292700000|2021-05-17 23:05:00|705.42|704.92|705.52|705.02|705.52|705.02|705.42|704.92|0
1621293000000|2021-05-17 23:10:00|705.42|704.92|705.52|705.02|705.52|705.02|705.42|704.92|0
1621293600000|2021-05-17 23:20:00|705.62|705.12|705.62|705.12|705.62|705.12|705.52|705.02|0
1621293900000|2021-05-17 23:25:00|705.52|705.02|705.82|705.32|705.92|705.42|705.52|705.02|0
1621294200000|2021-05-17 23:30:00|705.72|705.22|705.82|705.32|705.92|705.42|705.72|705.22|0
1621294500000|2021-05-17 23:35:00|705.92|705.42|705.82|705.32|705.92|705.42|705.82|705.32|0
1621294800000|2021-05-17 23:40:00|705.92|705.42|706.32|705.82|706.32|705.82|705.92|705.42|0
1621295100000|2021-05-17 23:45:00|706.22|705.72|706.52|706.02|706.52|706.02|706.22|705.72|0
1621295400000|2021-05-17 23:50:00|706.42|705.92|706.42|705.92|706.52|706.02|706.32|705.82|0
1621295700000|2021-05-17 23:55:00|706.52|706.02|706.52|706.02|706.52|706.02|706.42|705.92|0
1621296000000|2021-05-18 00:00:00|706.42|705.92|706.42|705.92|706.62|706.12|706.32|705.82|0
1621296300000|2021-05-18 00:05:00|706.32|705.82|706.42|705.92|706.42|705.92|706.22|705.72|0
1621296600000|2021-05-18 00:10:00|706.32|705.82|706.22|705.72|706.42|705.92|706.12|705.62|0
1621296900000|2021-05-18 00:15:00|706.32|705.82|707.42|706.92|707.62|707.12|706.32|705.82|0
1621297200000|2021-05-18 00:20:00|707.52|707.02|707.32|706.82|707.62|707.12|707.12|706.62|0
1621297500000|2021-05-18 00:25:00|707.42|706.92|707.32|706.82|707.42|706.92|707.12|706.62|0
1621297800000|2021-05-18 00:30:00|707.22|706.72|707.12|706.62|707.32|706.82|707.12|706.62|0
1621298100000|2021-05-18 00:35:00|707.22|706.72|707.12|706.62|707.42|706.92|707.12|706.62|0
1621298400000|2021-05-18 00:40:00|707.02|706.52|707.02|706.52|707.02|706.52|706.92|706.42|0
1621298700000|2021-05-18 00:45:00|707.12|706.62|707.12|706.62|707.42|706.92|707.12|706.62|0
1621299000000|2021-05-18 00:50:00|707.32|706.82|707.32|706.82|707.42|706.92|707.12|706.62|0
1621299300000|2021-05-18 00:55:00|707.12|706.62|707.42|706.92|707.62|707.12|707.12|706.62|0
1621299600000|2021-05-18 01:00:00|707.52|707.02|707.42|706.92|707.62|707.12|707.42|706.92|0
1621299900000|2021-05-18 01:05:00|707.32|706.82|707.62|707.12|707.62|707.12|707.22|706.72|0
1621300200000|2021-05-18 01:10:00|707.52|707.02|707.62|707.12|707.72|707.22|707.42|706.92|0
1621300500000|2021-05-18 01:15:00|707.72|707.22|707.72|707.22|707.72|707.22|707.52|707.02|0
1621300800000|2021-05-18 01:20:00|707.82|707.32|707.92|707.42|708.02|707.52|707.72|707.22|0
1621301100000|2021-05-18 01:25:00|708.02|707.52|708.02|707.52|708.22|707.72|707.92|707.42|0
1621301400000|2021-05-18 01:30:00|708.22|707.72|708.32|707.82|708.32|707.82|707.92|707.42|0
1621301700000|2021-05-18 01:35:00|708.42|707.92|708.32|707.82|708.52|708.02|708.22|707.72|0
1621302000000|2021-05-18 01:40:00|708.42|707.92|708.42|707.92|708.52|708.02|708.32|707.82|0
1621302300000|2021-05-18 01:45:00|708.52|708.02|708.42|707.92|708.52|708.02|708.32|707.82|0
1621302600000|2021-05-18 01:50:00|708.32|707.82|708.42|707.92|708.52|708.02|708.32|707.82|0
1621302900000|2021-05-18 01:55:00|708.32|707.82|708.42|707.92|708.52|708.02|708.22|707.72|0
1621303200000|2021-05-18 02:00:00|708.32|707.82|708.52|708.02|708.52|708.02|708.22|707.72|0
1621303500000|2021-05-18 02:05:00|708.42|707.92|708.42|707.92|708.52|708.02|708.42|707.92|0
1621303800000|2021-05-18 02:10:00|708.52|708.02|708.22|707.72|708.52|708.02|708.22|707.72|0
1621304100000|2021-05-18 02:15:00|708.42|707.92|708.22|707.72|708.42|707.92|708.22|707.72|0
1621304400000|2021-05-18 02:20:00|708.12|707.62|708.02|707.52|708.12|707.62|708.02|707.52|0
1621304700000|2021-05-18 02:25:00|708.12|707.62|708.02|707.52|708.22|707.72|707.92|707.42|0
1621305000000|2021-05-18 02:30:00|708.22|707.72|708.02|707.52|708.22|707.72|708.02|707.52|0
1621305300000|2021-05-18 02:35:00|707.92|707.42|708.02|707.52|708.02|707.52|707.92|707.42|0
1621305600000|2021-05-18 02:40:00|708.12|707.62|708.22|707.72|708.22|707.72|708.12|707.62|0
1621305900000|2021-05-18 02:45:00|708.12|707.62|708.22|707.72|708.22|707.72|708.02|707.52|0
1621306500000|2021-05-18 02:55:00|708.12|707.62|708.22|707.72|708.22|707.72|708.02|707.52|0
1621306800000|2021-05-18 03:00:00|708.32|707.82|708.22|707.72|708.32|707.82|708.22|707.72|0
1621307100000|2021-05-18 03:05:00|708.32|707.82|708.32|707.82|708.32|707.82|708.22|707.72|0
1621307400000|2021-05-18 03:10:00|708.22|707.72|708.32|707.82|708.32|707.82|708.22|707.72|0
1621308000000|2021-05-18 03:20:00|708.42|707.92|708.32|707.82|708.42|707.92|708.32|707.82|0
1621308900000|2021-05-18 03:35:00|708.42|707.92|708.52|708.02|708.52|708.02|708.42|707.92|0
1621310100000|2021-05-18 03:55:00|708.62|708.12|708.52|708.02|708.62|708.12|708.52|708.02|0
1621310400000|2021-05-18 04:00:00|708.62|708.12|708.52|708.02|708.62|708.12|708.52|708.02|0
1621310700000|2021-05-18 04:05:00|708.42|707.92|708.32|707.82|708.52|708.02|708.22|707.72|0
1621311000000|2021-05-18 04:10:00|708.22|707.72|708.32|707.82|708.32|707.82|708.22|707.72|0
1621311300000|2021-05-18 04:15:00|708.22|707.72|708.22|707.72|708.32|707.82|708.22|707.72|0
1621311600000|2021-05-18 04:20:00|708.12|707.62|708.02|707.52|708.22|707.72|708.02|707.52|0
1621311900000|2021-05-18 04:25:00|708.12|707.62|708.22|707.72|708.32|707.82|708.12|707.62|0
1621312200000|2021-05-18 04:30:00|708.32|707.82|708.32|707.82|708.32|707.82|708.22|707.72|0
1621312500000|2021-05-18 04:35:00|708.52|708.02|708.52|708.02|708.52|708.02|708.32|707.82|0
1621312800000|2021-05-18 04:40:00|708.42|707.92|708.32|707.82|708.52|708.02|708.32|707.82|0
1621313100000|2021-05-18 04:45:00|708.22|707.72|708.32|707.82|708.32|707.82|708.22|707.72|0
1621313400000|2021-05-18 04:50:00|708.22|707.72|708.22|707.72|708.32|707.82|708.22|707.72|0
1621313700000|2021-05-18 04:55:00|708.32|707.82|708.32|707.82|708.32|707.82|708.32|707.82|0
1621314000000|2021-05-18 05:00:00|708.22|707.72|708.22|707.72|708.32|707.82|708.02|707.52|0
1621314300000|2021-05-18 05:05:00|708.12|707.62|708.02|707.52|708.22|707.72|708.02|707.52|0
1621314600000|2021-05-18 05:10:00|708.12|707.62|708.22|707.72|708.22|707.72|708.02|707.52|0
1621314900000|2021-05-18 05:15:00|708.32|707.82|708.22|707.72|708.32|707.82|708.22|707.72|0
1621315200000|2021-05-18 05:20:00|708.32|707.82|708.22|707.72|708.42|707.92|708.22|707.72|0
1621315500000|2021-05-18 05:25:00|708.32|707.82|708.42|707.92|708.42|707.92|708.22|707.72|0
1621315800000|2021-05-18 05:30:00|708.32|707.82|708.22|707.72|708.42|707.92|708.12|707.62|0
1621316100000|2021-05-18 05:35:00|708.32|707.82|708.42|707.92|708.42|707.92|708.22|707.72|0
1621316700000|2021-05-18 05:45:00|708.32|707.82|708.32|707.82|708.52|708.02|708.32|707.82|0
1621317000000|2021-05-18 05:50:00|708.42|707.92|708.52|708.02|708.52|708.02|708.32|707.82|0
1621317300000|2021-05-18 05:55:00|708.42|707.92|708.52|708.02|708.52|708.02|708.32|707.82|0
1621317600000|2021-05-18 06:00:00|708.22|707.92|708.82|708.52|709.32|709.02|707.52|707.22|163
1621317900000|2021-05-18 06:05:00|708.92|708.62|709.22|708.92|709.22|708.92|708.72|708.42|64
1621318200000|2021-05-18 06:10:00|709.12|708.82|708.82|708.52|709.12|708.82|708.82|708.52|43
1621318500000|2021-05-18 06:15:00|708.92|708.62|709.32|709.02|709.32|709.02|708.72|708.42|46
1621318800000|2021-05-18 06:20:00|709.22|708.92|709.22|708.92|709.32|709.02|708.92|708.62|80
1621319100000|2021-05-18 06:25:00|709.32|709.02|709.32|709.02|709.42|709.12|709.22|708.92|23
1621319400000|2021-05-18 06:30:00|709.22|708.92|709.42|709.12|709.42|709.12|709.02|708.72|45
1621319700000|2021-05-18 06:35:00|709.52|709.22|709.42|709.12|709.52|709.22|709.22|708.92|43
1621320000000|2021-05-18 06:40:00|709.52|709.22|709.82|709.52|709.82|709.52|709.42|709.12|60
1621320300000|2021-05-18 06:45:00|709.72|709.42|709.82|709.52|709.92|709.62|709.72|709.42|42
1621320600000|2021-05-18 06:50:00|709.72|709.42|709.52|709.22|709.92|709.62|709.52|709.22|33
1621320900000|2021-05-18 06:55:00|709.62|709.32|708.92|708.62|709.82|709.52|708.92|708.62|114
1621321200000|2021-05-18 07:00:00|708.82|708.72|708.82|708.72|709.32|709.22|708.22|708.12|523
1621321500000|2021-05-18 07:05:00|708.72|708.62|709.42|709.32|709.82|709.72|708.72|708.62|415
1621321800000|2021-05-18 07:10:00|709.52|709.42|708.62|708.52|709.92|709.82|708.62|708.52|246
1621322100000|2021-05-18 07:15:00|708.72|708.62|709.82|709.72|710.12|710.02|708.52|708.42|887
1621322400000|2021-05-18 07:20:00|709.72|709.62|709.52|709.42|710.22|710.12|709.42|709.32|789
1621322700000|2021-05-18 07:25:00|709.62|709.52|709.52|709.42|709.82|709.72|709.22|709.12|2997
1621323000000|2021-05-18 07:30:00|709.62|709.52|709.52|709.42|709.92|709.82|709.02|708.92|353
1621323300000|2021-05-18 07:35:00|709.62|709.52|709.52|709.42|709.72|709.62|709.22|709.12|1311
1621323600000|2021-05-18 07:40:00|709.49|709.39|709.09|708.99|709.49|709.39|708.89|708.79|309
1621323900000|2021-05-18 07:45:00|708.99|708.89|708.79|708.69|709.09|708.99|708.49|708.39|298
1621324200000|2021-05-18 07:50:00|708.69|708.59|708.59|708.49|709.09|708.99|708.29|708.19|175
1621324500000|2021-05-18 07:55:00|708.49|708.39|708.99|708.89|709.09|708.99|708.49|708.39|225
1621324800000|2021-05-18 08:00:00|709.09|708.99|708.89|708.79|709.09|708.99|708.49|708.39|192
1621325100000|2021-05-18 08:05:00|708.79|708.69|707.89|707.79|708.79|708.69|707.89|707.79|233
1621325400000|2021-05-18 08:10:00|707.79|707.69|708.29|708.19|708.49|708.39|707.69|707.59|245
1621325700000|2021-05-18 08:15:00|708.19|708.09|708.49|708.39|708.49|708.39|707.99|707.89|155
1621326000000|2021-05-18 08:20:00|708.39|708.29|708.39|708.29|708.69|708.59|708.09|707.99|243
1621326300000|2021-05-18 08:25:00|708.29|708.19|707.99|707.89|708.29|708.19|707.79|707.69|187
1621326600000|2021-05-18 08:30:00|708.09|707.99|708.39|708.29|708.39|708.29|707.89|707.79|1892
1621326900000|2021-05-18 08:35:00|708.29|708.19|708.59|708.49|708.69|708.59|708.19|708.09|200
1621327200000|2021-05-18 08:40:00|708.49|708.39|708.39|708.29|708.59|708.49|707.99|707.89|1098
1621327500000|2021-05-18 08:45:00|708.29|708.19|708.59|708.49|708.59|708.49|708.19|708.09|1270
1621327800000|2021-05-18 08:50:00|708.49|708.39|707.89|707.79|708.49|708.39|707.79|707.69|173
1621328100000|2021-05-18 08:55:00|707.79|707.69|707.79|707.69|708.09|707.99|707.69|707.59|110
1621328400000|2021-05-18 09:00:00|707.89|707.79|708.39|708.29|708.39|708.29|707.69|707.59|166
1621328700000|2021-05-18 09:05:00|708.29|708.19|707.59|707.49|708.39|708.29|707.59|707.49|198
1621329000000|2021-05-18 09:10:00|707.69|707.59|708.19|708.09|708.29|708.19|707.59|707.49|371
1621329300000|2021-05-18 09:15:00|708.09|707.99|708.39|708.29|708.39|708.29|707.99|707.89|140
1621329600000|2021-05-18 09:20:00|708.29|708.19|708.49|708.39|708.49|708.39|708.09|707.99|156
1621329900000|2021-05-18 09:25:00|708.39|708.29|708.09|707.99|708.49|708.39|707.69|707.59|201
1621330200000|2021-05-18 09:30:00|708.19|708.09|707.59|707.49|708.19|708.09|707.29|707.19|170
1621330500000|2021-05-18 09:35:00|707.69|707.59|707.39|707.29|707.69|707.59|707.19|707.09|203
1621330800000|2021-05-18 09:40:00|707.49|707.39|706.99|706.89|707.49|707.39|706.89|706.79|143
1621331100000|2021-05-18 09:45:00|706.89|706.79|707.29|707.19|707.49|707.39|706.89|706.79|130
1621331400000|2021-05-18 09:50:00|707.19|707.09|707.99|707.89|707.99|707.89|707.19|707.09|111
1621331700000|2021-05-18 09:55:00|707.89|707.79|707.59|707.49|708.09|707.99|707.39|707.29|213
1621332000000|2021-05-18 10:00:00|707.49|707.39|708.19|708.09|708.19|708.09|707.49|707.39|108
1621332300000|2021-05-18 10:05:00|708.09|707.99|707.99|707.89|708.49|708.39|707.99|707.89|100
1621332600000|2021-05-18 10:10:00|708.09|707.99|708.09|707.99|708.09|707.99|707.79|707.69|64
1621332900000|2021-05-18 10:15:00|707.99|707.89|708.09|707.99|708.19|708.09|707.79|707.69|845
1621333200000|2021-05-18 10:20:00|707.99|707.89|707.99|707.89|708.19|708.09|707.69|707.59|112
1621333500000|2021-05-18 10:25:00|707.89|707.79|707.79|707.69|707.99|707.89|707.19|707.09|289
1621333800000|2021-05-18 10:30:00|707.89|707.79|707.89|707.79|708.19|708.09|707.79|707.69|721
1621334100000|2021-05-18 10:35:00|707.99|707.89|707.99|707.89|708.19|708.09|707.89|707.79|40
1621334400000|2021-05-18 10:40:00|708.09|707.99|707.69|707.59|708.09|707.99|707.69|707.59|55
1621334700000|2021-05-18 10:45:00|707.79|707.69|707.69|707.59|707.89|707.79|707.49|707.39|54
1621335000000|2021-05-18 10:50:00|707.59|707.49|708.09|707.99|708.19|708.09|707.39|707.29|94
1621335300000|2021-05-18 10:55:00|708.19|708.09|708.19|708.09|708.29|708.19|707.99|707.89|81
1621335600000|2021-05-18 11:00:00|708.09|707.99|707.89|707.79|708.19|708.09|707.89|707.79|54
1621335900000|2021-05-18 11:05:00|707.99|707.89|707.99|707.89|708.19|708.09|707.79|707.69|21
1621336200000|2021-05-18 11:10:00|708.09|707.99|708.09|707.99|708.09|707.99|707.89|707.79|43
1621336500000|2021-05-18 11:15:00|708.19|708.09|708.19|708.09|708.29|708.19|707.99|707.89|62
1621336800000|2021-05-18 11:20:00|708.09|707.99|707.69|707.59|708.19|708.09|707.69|707.59|56
1621337100000|2021-05-18 11:25:00|707.39|707.29|707.29|707.19|707.39|707.29|706.69|706.59|216
1621337400000|2021-05-18 11:30:00|707.19|707.09|707.59|707.49|707.69|707.59|707.19|707.09|57
1621337700000|2021-05-18 11:35:00|707.49|707.39|707.59|707.49|707.79|707.69|707.49|707.39|66
1621338000000|2021-05-18 11:40:00|707.65|707.55|707.65|707.55|707.85|707.75|707.55|707.45|326
1621338300000|2021-05-18 11:45:00|707.55|707.45|708.15|708.05|708.25|708.15|707.55|707.45|594
1621338600000|2021-05-18 11:50:00|708.05|707.95|708.05|707.95|708.25|708.15|707.85|707.75|549
1621338900000|2021-05-18 11:55:00|708.15|708.05|707.95|707.85|708.25|708.15|707.85|707.75|100
1621339200000|2021-05-18 12:00:00|707.85|707.75|707.95|707.85|707.95|707.85|707.55|707.45|65
1621339500000|2021-05-18 12:05:00|708.05|707.95|708.05|707.95|708.05|707.95|707.75|707.65|31
1621339800000|2021-05-18 12:10:00|707.95|707.85|708.45|708.35|708.45|708.35|707.95|707.85|76
1621340100000|2021-05-18 12:15:00|708.55|708.45|708.35|708.25|708.55|708.45|708.15|708.05|93
1621340400000|2021-05-18 12:20:00|708.25|708.15|707.85|707.75|708.35|708.25|707.85|707.75|91
1621340700000|2021-05-18 12:25:00|707.95|707.85|707.95|707.85|708.05|707.95|707.65|707.55|71
1621341000000|2021-05-18 12:30:00|708.05|707.95|708.45|708.35|708.45|708.35|707.95|707.85|72
1621341300000|2021-05-18 12:35:00|708.55|708.45|708.15|708.05|708.55|708.45|707.85|707.75|92
1621341600000|2021-05-18 12:40:00|708.05|707.95|707.55|707.45|708.15|708.05|707.55|707.45|91
1621341900000|2021-05-18 12:45:00|707.45|707.35|707.25|707.15|707.65|707.55|707.25|707.15|85
1621342200000|2021-05-18 12:50:00|707.35|707.25|707.35|707.25|707.75|707.65|707.35|707.25|50
1621342500000|2021-05-18 12:55:00|707.25|707.15|707.45|707.35|707.45|707.35|707.15|707.05|81
1621342800000|2021-05-18 13:00:00|707.35|707.25|706.95|706.85|707.45|707.35|706.95|706.85|71
1621343100000|2021-05-18 13:05:00|707.05|706.95|707.15|707.05|707.15|707.05|706.85|706.75|108
1621343400000|2021-05-18 13:10:00|707.05|706.95|707.05|706.95|707.15|707.05|706.75|706.65|104
1621343700000|2021-05-18 13:15:00|706.95|706.85|707.35|707.25|707.35|707.25|706.85|706.75|97
1621344000000|2021-05-18 13:20:00|707.25|707.15|707.25|707.15|707.45|707.35|707.15|707.05|99
1621344300000|2021-05-18 13:25:00|707.35|707.25|707.35|707.25|707.45|707.35|707.15|707.05|83
1621344600000|2021-05-18 13:30:00|707.45|707.35|705.85|705.75|707.55|707.45|705.85|705.75|382
1621344900000|2021-05-18 13:35:00|705.95|705.85|707.35|707.25|707.35|707.25|705.85|705.75|299
1621345200000|2021-05-18 13:40:00|707.25|707.15|706.45|706.35|707.45|707.35|706.35|706.25|239
1621345500000|2021-05-18 13:45:00|706.35|706.25|706.05|705.95|706.55|706.45|705.45|705.35|1289
1621345800000|2021-05-18 13:50:00|705.95|705.85|706.15|706.05|706.25|706.15|705.65|705.55|238
1621346100000|2021-05-18 13:55:00|706.25|706.15|706.05|705.95|706.45|706.35|705.75|705.65|201
1621346400000|2021-05-18 14:00:00|705.95|705.85|705.45|705.35|706.25|706.15|704.95|704.85|425
1621346700000|2021-05-18 14:05:00|705.35|705.25|705.65|705.55|706.05|705.95|704.85|704.75|282
1621347000000|2021-05-18 14:10:00|705.66|705.56|705.76|705.66|705.76|705.66|705.26|705.16|619
1621347300000|2021-05-18 14:15:00|705.66|705.56|705.96|705.86|706.06|705.96|705.46|705.36|473
1621347600000|2021-05-18 14:20:00|706.06|705.96|706.46|706.36|706.56|706.46|705.96|705.86|697
1621347900000|2021-05-18 14:25:00|706.36|706.26|707.46|707.36|707.46|707.36|706.36|706.26|189
1621348200000|2021-05-18 14:30:00|707.36|707.26|707.26|707.16|707.66|707.56|707.16|707.06|206
1621348500000|2021-05-18 14:35:00|707.36|707.26|707.26|707.16|707.66|707.56|707.16|707.06|213
1621348800000|2021-05-18 14:40:00|707.36|707.26|706.76|706.66|707.66|707.56|706.66|706.56|165
1621349100000|2021-05-18 14:45:00|706.86|706.76|707.66|707.56|707.76|707.66|706.76|706.66|354
1621349400000|2021-05-18 14:50:00|707.76|707.66|706.56|706.46|707.96|707.86|706.46|706.36|227
1621349700000|2021-05-18 14:55:00|706.66|706.56|706.76|706.66|706.86|706.76|706.26|706.16|494
1621350000000|2021-05-18 15:00:00|706.66|706.56|706.36|706.26|706.76|706.66|706.16|706.06|123
1621350300000|2021-05-18 15:05:00|706.26|706.16|706.16|706.06|706.46|706.36|706.06|705.96|680
1621350600000|2021-05-18 15:10:00|706.26|706.16|706.56|706.46|706.66|706.56|706.16|706.06|465
1621350900000|2021-05-18 15:15:00|706.66|706.56|706.46|706.36|706.66|706.56|706.26|706.16|217
1621351200000|2021-05-18 15:20:00|706.36|706.26|706.66|706.56|706.66|706.56|706.36|706.26|372
1621351500000|2021-05-18 15:25:00|706.56|706.46|706.46|706.36|706.76|706.66|706.46|706.36|943
1621351800000|2021-05-18 15:30:00|706.47|706.17|705.07|704.77|706.57|706.27|705.07|704.77|859
1621352100000|2021-05-18 15:35:00|705.17|704.87|704.97|704.67|705.17|704.87|704.77|704.47|363
1621352400000|2021-05-18 15:40:00|704.87|704.57|704.57|704.27|704.87|704.57|704.27|703.97|217
1621352700000|2021-05-18 15:45:00|704.67|704.37|705.27|704.97|705.27|704.97|704.47|704.17|151
1621353000000|2021-05-18 15:50:00|705.17|704.87|704.77|704.47|705.27|704.97|704.77|704.47|40
1621353300000|2021-05-18 15:55:00|704.87|704.57|704.67|704.37|704.97|704.67|704.67|704.37|41
1621353600000|2021-05-18 16:00:00|704.57|704.27|704.67|704.37|704.87|704.57|704.47|704.17|46
1621353900000|2021-05-18 16:05:00|704.57|704.27|704.17|703.87|704.57|704.27|704.17|703.87|55
1621354200000|2021-05-18 16:10:00|704.07|703.77|704.37|704.07|704.47|704.17|704.07|703.77|28
1621354500000|2021-05-18 16:15:00|704.27|703.97|703.77|703.47|704.27|703.97|703.77|703.47|60
1621354800000|2021-05-18 16:20:00|703.87|703.57|704.57|704.27|704.57|704.27|703.67|703.37|42
1621355100000|2021-05-18 16:25:00|704.47|704.17|704.77|704.47|704.87|704.57|704.07|703.77|61
1621355400000|2021-05-18 16:30:00|704.67|704.37|704.57|704.27|704.77|704.47|704.27|703.97|18
1621355700000|2021-05-18 16:35:00|704.67|704.37|704.87|704.57|704.87|704.57|704.57|704.27|18
1621356000000|2021-05-18 16:40:00|704.97|704.67|705.07|704.77|705.17|704.87|704.97|704.67|8
1621356300000|2021-05-18 16:45:00|705.17|704.87|705.17|704.87|705.17|704.87|705.07|704.77|5
1621356600000|2021-05-18 16:50:00|705.07|704.77|705.17|704.87|705.27|704.97|705.07|704.77|16
1621356900000|2021-05-18 16:55:00|705.27|704.97|704.77|704.47|705.27|704.97|704.57|704.27|22
1621357200000|2021-05-18 17:00:00|704.67|704.37|704.67|704.37|704.97|704.67|704.67|704.37|13
1621357500000|2021-05-18 17:05:00|704.57|704.27|704.67|704.37|704.67|704.37|704.17|703.87|12
1621357800000|2021-05-18 17:10:00|704.57|704.27|704.77|704.47|704.97|704.67|704.57|704.27|11
1621358100000|2021-05-18 17:15:00|704.67|704.37|704.67|704.37|704.87|704.57|704.57|704.27|9
1621358400000|2021-05-18 17:20:00|704.77|704.47|705.07|704.77|705.17|704.87|704.77|704.47|10
1621358700000|2021-05-18 17:25:00|704.97|704.67|705.47|705.17|705.47|705.17|704.97|704.67|14
1621359000000|2021-05-18 17:30:00|705.57|705.27|705.37|705.07|705.57|705.27|705.17|704.87|7
1621359300000|2021-05-18 17:35:00|705.27|704.97|704.97|704.67|705.37|705.07|704.87|704.57|7
1621359600000|2021-05-18 17:40:00|704.87|704.57|704.57|704.27|704.97|704.67|704.47|704.17|5
1621359900000|2021-05-18 17:45:00|704.67|704.37|704.57|704.27|704.87|704.57|704.47|704.17|4
1621360200000|2021-05-18 17:50:00|704.67|704.37|704.47|704.17|704.67|704.37|704.37|704.07|3
1621360500000|2021-05-18 17:55:00|704.57|704.27|704.37|704.07|704.67|704.37|704.37|704.07|15
1621360800000|2021-05-18 18:00:00|704.47|704.17|704.27|703.97|704.57|704.27|704.17|703.87|18
1621361100000|2021-05-18 18:05:00|704.37|704.07|704.37|704.07|704.67|704.37|704.37|704.07|11
1621361400000|2021-05-18 18:10:00|704.47|704.17|704.67|704.37|704.67|704.37|704.17|703.87|23
1621361700000|2021-05-18 18:15:00|704.57|704.27|704.57|704.27|704.87|704.57|704.47|704.17|12
1621362000000|2021-05-18 18:20:00|704.67|704.37|703.97|703.67|704.77|704.47|703.87|703.57|36
1621362300000|2021-05-18 18:25:00|703.87|703.57|703.87|703.57|704.07|703.77|703.77|703.47|7
1621362600000|2021-05-18 18:30:00|703.97|703.67|702.97|702.67|704.07|703.77|702.87|702.57|19
1621362900000|2021-05-18 18:35:00|702.87|702.57|702.67|702.37|703.27|702.97|702.67|702.37|15
1621363200000|2021-05-18 18:40:00|702.77|702.47|702.47|702.17|702.97|702.67|702.07|701.77|45
1621363500000|2021-05-18 18:45:00|702.37|702.07|702.27|701.97|702.37|702.07|701.87|701.57|28
1621363800000|2021-05-18 18:50:00|702.17|701.87|702.47|702.17|702.57|702.27|702.07|701.77|15
1621364100000|2021-05-18 18:55:00|702.37|702.07|702.87|702.57|702.87|702.57|702.17|701.87|11
1621364400000|2021-05-18 19:00:00|702.77|702.47|702.97|702.67|702.97|702.67|702.57|702.27|4
1621364700000|2021-05-18 19:05:00|702.87|702.57|703.37|703.07|703.37|703.07|702.77|702.47|26
1621365000000|2021-05-18 19:10:00|703.47|703.17|703.07|702.77|703.57|703.27|702.87|702.57|19
1621365300000|2021-05-18 19:15:00|703.17|702.87|703.27|702.97|703.37|703.07|702.87|702.57|14
1621365600000|2021-05-18 19:20:00|703.37|703.07|703.27|702.97|703.47|703.17|703.07|702.77|5
1621365900000|2021-05-18 19:25:00|703.37|703.07|703.87|703.57|703.87|703.57|703.27|702.97|18
1621366200000|2021-05-18 19:30:00|703.77|703.47|704.07|703.77|704.07|703.77|703.67|703.37|10
1621366500000|2021-05-18 19:35:00|703.97|703.67|703.77|703.47|704.07|703.77|703.67|703.37|18
1621366800000|2021-05-18 19:40:00|703.87|703.57|704.07|703.77|704.07|703.77|703.67|703.37|27
1621367100000|2021-05-18 19:45:00|704.17|703.87|702.67|702.37|704.17|703.87|702.47|702.17|61
1621367400000|2021-05-18 19:50:00|702.47|702.17|701.47|701.17|702.47|702.17|701.37|701.07|74
1621367700000|2021-05-18 19:55:00|701.57|701.27|701.57|701.27|701.67|701.37|700.87|700.57|103
1621368000000|2021-05-18 20:00:00|702.77|702.47|701.27|700.77|702.77|702.47|700.87|700.37|0
1621368300000|2021-05-18 20:05:00|701.17|700.67|701.57|701.07|701.57|701.07|700.87|700.37|0
1621368600000|2021-05-18 20:10:00|701.47|700.97|701.17|700.67|701.47|700.97|701.07|700.57|0
1621368900000|2021-05-18 20:15:00|701.27|700.77|701.07|700.57|701.27|700.77|701.07|700.57|0
1621369200000|2021-05-18 20:20:00|701.17|700.67|701.07|700.57|701.17|700.67|700.97|700.47|0
1621369500000|2021-05-18 20:25:00|700.97|700.47|701.07|700.57|701.07|700.57|700.97|700.47|0
1621369800000|2021-05-18 20:30:00|700.97|700.47|700.47|699.97|701.17|700.67|700.37|699.87|0
1621370100000|2021-05-18 20:35:00|700.57|700.07|699.77|699.27|700.67|700.17|699.67|699.17|0
1621370400000|2021-05-18 20:40:00|699.87|699.37|700.17|699.67|700.17|699.67|699.77|699.27|0
1621370700000|2021-05-18 20:45:00|700.07|699.57|699.97|699.47|700.07|699.57|699.87|699.37|0
1621371000000|2021-05-18 20:50:00|700.07|699.57|699.87|699.37|700.17|699.67|699.77|699.27|0
1621371300000|2021-05-18 20:55:00|699.97|699.47|699.97|699.47|700.07|699.57|699.87|699.37|0
1621371600000|2021-05-18 21:00:00|700.07|699.57|699.97|699.47|700.07|699.57|699.97|699.47|0
1621371900000|2021-05-18 21:05:00|700.07|699.57|699.97|699.47|700.07|699.57|699.97|699.47|0
1621372200000|2021-05-18 21:10:00|700.07|699.57|699.97|699.47|700.07|699.57|699.97|699.47|0
1621372500000|2021-05-18 21:15:00|700.07|699.57|699.97|699.47|700.07|699.57|699.97|699.47|0
1621373100000|2021-05-18 21:25:00|699.87|699.37|699.87|699.37|699.97|699.47|699.87|699.37|0
1621374000000|2021-05-18 21:40:00|699.97|699.47|699.87|699.37|699.97|699.47|699.87|699.37|0
1621374300000|2021-05-18 21:45:00|699.97|699.47|699.97|699.47|699.97|699.47|699.87|699.37|0
1621374600000|2021-05-18 21:50:00|700.07|699.57|699.97|699.47|700.07|699.57|699.97|699.47|0
1621374900000|2021-05-18 21:55:00|700.07|699.57|699.97|699.47|700.07|699.57|699.97|699.47|0
1621375200000|2021-05-18 22:00:00|699.87|699.37|700.37|699.87|700.37|699.87|699.87|699.37|0
1621375500000|2021-05-18 22:05:00|700.47|699.97|700.77|700.27|700.77|700.27|700.37|699.87|0
1621375800000|2021-05-18 22:10:00|700.87|700.37|700.57|700.07|700.87|700.37|700.57|700.07|0
1621376100000|2021-05-18 22:15:00|700.47|699.97|700.47|699.97|700.47|699.97|700.47|699.97|0
1621376400000|2021-05-18 22:20:00|700.57|700.07|700.57|700.07|700.67|700.17|700.37|699.87|0
1621376700000|2021-05-18 22:25:00|700.47|699.97|700.57|700.07|700.67|700.17|700.47|699.97|0
1621377000000|2021-05-18 22:30:00|700.67|700.17|700.77|700.27|700.87|700.37|700.57|700.07|0
1621377300000|2021-05-18 22:35:00|700.87|700.37|700.87|700.37|700.97|700.47|700.77|700.27|0
1621377600000|2021-05-18 22:40:00|700.97|700.47|700.97|700.47|700.97|700.47|700.77|700.27|0
1621377900000|2021-05-18 22:45:00|700.87|700.37|700.97|700.47|700.97|700.47|700.87|700.37|0
1621378200000|2021-05-18 22:50:00|700.87|700.37|700.87|700.37|700.97|700.47|700.77|700.27|0
1621378500000|2021-05-18 22:55:00|700.77|700.27|700.67|700.17|700.77|700.27|700.67|700.17|0
1621378800000|2021-05-18 23:00:00|700.77|700.27|700.87|700.37|700.87|700.37|700.67|700.17|0
1621379100000|2021-05-18 23:05:00|700.97|700.47|701.27|700.77|701.27|700.77|700.97|700.47|0
1621379400000|2021-05-18 23:10:00|701.37|700.87|701.27|700.77|701.37|700.87|701.17|700.67|0
1621379700000|2021-05-18 23:15:00|701.17|700.67|701.17|700.67|701.27|700.77|701.17|700.67|0
1621380000000|2021-05-18 23:20:00|701.27|700.77|701.27|700.77|701.27|700.77|701.17|700.67|0
1621380300000|2021-05-18 23:25:00|701.17|700.67|701.17|700.67|701.27|700.77|701.07|700.57|0
1621380600000|2021-05-18 23:30:00|701.07|700.57|700.97|700.47|701.17|700.67|700.97|700.47|0
1621380900000|2021-05-18 23:35:00|700.87|700.37|700.57|700.07|700.87|700.37|700.47|699.97|0
1621381200000|2021-05-18 23:40:00|700.67|700.17|700.27|699.77|700.67|700.17|700.27|699.77|0
1621381500000|2021-05-18 23:45:00|700.37|699.87|700.07|699.57|700.37|699.87|699.97|699.47|0
1621381800000|2021-05-18 23:50:00|699.97|699.47|700.07|699.57|700.07|699.57|699.87|699.37|0
1621382100000|2021-05-18 23:55:00|699.97|699.47|699.47|698.97|700.07|699.57|699.47|698.97|0
1621382400000|2021-05-19 00:00:00|699.57|699.07|699.27|698.77|699.77|699.27|699.17|698.67|0
1621382700000|2021-05-19 00:05:00|699.17|698.67|699.37|698.87|699.47|698.97|698.87|698.37|0
1621383000000|2021-05-19 00:10:00|699.47|698.97|699.87|699.37|699.97|699.47|699.37|698.87|0
1621383300000|2021-05-19 00:15:00|699.77|699.27|699.37|698.87|699.77|699.27|698.97|698.47|0
1621383600000|2021-05-19 00:20:00|699.57|699.07|700.07|699.57|700.37|699.87|699.57|699.07|0
1621383900000|2021-05-19 00:25:00|700.17|699.67|700.67|700.17|700.67|700.17|700.17|699.67|0
1621384200000|2021-05-19 00:30:00|700.77|700.27|700.37|699.87|700.77|700.27|700.27|699.77|0
1621384500000|2021-05-19 00:35:00|700.27|699.77|700.17|699.67|700.27|699.77|699.77|699.27|0
1621384800000|2021-05-19 00:40:00|700.27|699.77|700.67|700.17|700.67|700.17|700.17|699.67|0
1621385100000|2021-05-19 00:45:00|700.57|700.07|700.87|700.37|700.97|700.47|700.57|700.07|0
1621385400000|2021-05-19 00:50:00|701.07|700.57|700.87|700.37|701.07|700.57|700.87|700.37|0
1621385700000|2021-05-19 00:55:00|700.97|700.47|700.57|700.07|700.97|700.47|700.37|699.87|0
1621386000000|2021-05-19 01:00:00|700.37|699.87|701.07|700.57|701.17|700.67|700.07|699.57|0
1621386300000|2021-05-19 01:05:00|701.17|700.67|701.67|701.17|701.77|701.27|701.07|700.57|0
1621386600000|2021-05-19 01:10:00|701.47|700.97|701.37|700.87|701.67|701.17|701.37|700.87|0
1621386900000|2021-05-19 01:15:00|701.27|700.77|700.87|700.37|701.37|700.87|700.87|700.37|0
1621387200000|2021-05-19 01:20:00|700.77|700.27|700.37|699.87|700.77|700.27|700.17|699.67|0
1621387500000|2021-05-19 01:25:00|700.27|699.77|700.37|699.87|700.57|700.07|700.17|699.67|0
1621387800000|2021-05-19 01:30:00|700.27|699.77|700.27|699.77|700.57|700.07|700.27|699.77|0
1621388100000|2021-05-19 01:35:00|700.37|699.87|700.07|699.57|700.37|699.87|699.87|699.37|0
1621388400000|2021-05-19 01:40:00|699.97|699.47|699.97|699.47|700.27|699.77|699.77|699.27|0
1621388700000|2021-05-19 01:45:00|699.87|699.37|700.07|699.57|700.07|699.57|699.57|699.07|0
1621389000000|2021-05-19 01:50:00|699.97|699.47|699.77|699.27|699.97|699.47|699.57|699.07|0
1621389300000|2021-05-19 01:55:00|699.87|699.37|699.87|699.37|700.07|699.57|699.77|699.27|0
1621389600000|2021-05-19 02:00:00|699.97|699.47|699.27|698.77|699.97|699.47|699.27|698.77|0
1621389900000|2021-05-19 02:05:00|699.17|698.67|699.27|698.77|699.47|698.97|699.17|698.67|0
1621390200000|2021-05-19 02:10:00|699.17|698.67|699.07|698.57|699.27|698.77|699.07|698.57|0
1621390500000|2021-05-19 02:15:00|698.97|698.47|698.97|698.47|699.07|698.57|698.97|698.47|0
1621390800000|2021-05-19 02:20:00|699.07|698.57|699.37|698.87|699.47|698.97|699.07|698.57|0
1621391100000|2021-05-19 02:25:00|699.27|698.77|699.47|698.97|699.57|699.07|699.27|698.77|0
1621391400000|2021-05-19 02:30:00|699.57|699.07|699.47|698.97|699.57|699.07|699.27|698.77|0
1621391700000|2021-05-19 02:35:00|699.57|699.07|699.47|698.97|699.57|699.07|699.47|698.97|0
1621392000000|2021-05-19 02:40:00|699.37|698.87|699.47|698.97|699.47|698.97|699.27|698.77|0
1621392300000|2021-05-19 02:45:00|699.57|699.07|699.07|698.57|699.57|699.07|699.07|698.57|0
1621392600000|2021-05-19 02:50:00|698.97|698.47|698.77|698.27|699.07|698.57|698.57|698.07|0
1621392900000|2021-05-19 02:55:00|698.87|698.37|698.77|698.27|698.87|698.37|698.77|698.27|0
1621393200000|2021-05-19 03:00:00|698.67|698.17|698.77|698.27|698.87|698.37|698.57|698.07|0
1621393500000|2021-05-19 03:05:00|698.87|698.37|698.87|698.37|698.87|698.37|698.77|698.27|0
1621393800000|2021-05-19 03:10:00|698.97|698.47|698.77|698.27|699.07|698.57|698.77|698.27|0
1621394100000|2021-05-19 03:15:00|698.67|698.17|698.87|698.37|698.87|698.37|698.57|698.07|0
1621394400000|2021-05-19 03:20:00|698.77|698.27|698.97|698.47|699.07|698.57|698.77|698.27|0
1621394700000|2021-05-19 03:25:00|699.07|698.57|698.97|698.47|699.07|698.57|698.87|698.37|0
1621395000000|2021-05-19 03:30:00|699.07|698.57|699.27|698.77|699.27|698.77|698.97|698.47|0
1621395300000|2021-05-19 03:35:00|699.07|698.57|699.27|698.77|699.27|698.77|699.07|698.57|0
1621395600000|2021-05-19 03:40:00|699.17|698.67|698.97|698.47|699.17|698.67|698.97|698.47|0
1621395900000|2021-05-19 03:45:00|699.07|698.57|699.07|698.57|699.27|698.77|698.97|698.47|0
1621396200000|2021-05-19 03:50:00|699.17|698.67|699.27|698.77|699.27|698.77|699.07|698.57|0
1621396500000|2021-05-19 03:55:00|699.37|698.87|699.07|698.57|699.37|698.87|699.07|698.57|0
1621396800000|2021-05-19 04:00:00|698.97|698.47|699.27|698.77|699.47|698.97|698.97|698.47|0
1621397100000|2021-05-19 04:05:00|699.07|698.57|699.27|698.77|699.27|698.77|699.07|698.57|0
1621397400000|2021-05-19 04:10:00|699.17|698.67|699.27|698.77|699.27|698.77|699.17|698.67|0
1621397700000|2021-05-19 04:15:00|699.17|698.67|698.97|698.47|699.17|698.67|698.97|698.47|0
1621398000000|2021-05-19 04:20:00|699.07|698.57|698.97|698.47|699.07|698.57|698.97|698.47|0
1621398600000|2021-05-19 04:30:00|699.07|698.57|698.97|698.47|699.07|698.57|698.97|698.47|0
1621398900000|2021-05-19 04:35:00|699.07|698.57|698.77|698.27|699.07|698.57|698.77|698.27|0
1621399200000|2021-05-19 04:40:00|698.57|698.07|698.47|697.97|698.57|698.07|698.27|697.77|0
1621399500000|2021-05-19 04:45:00|698.27|697.77|698.07|697.57|698.47|697.97|698.07|697.57|0
1621399800000|2021-05-19 04:50:00|697.97|697.47|698.27|697.77|698.27|697.77|697.97|697.47|0
1621400100000|2021-05-19 04:55:00|698.37|697.87|698.47|697.97|698.47|697.97|698.27|697.77|0
1621400400000|2021-05-19 05:00:00|698.37|697.87|698.57|698.07|698.77|698.27|698.37|697.87|0
1621401000000|2021-05-19 05:10:00|698.47|697.97|698.27|697.77|698.47|697.97|698.27|697.77|0
1621401300000|2021-05-19 05:15:00|698.37|697.87|698.57|698.07|698.57|698.07|698.37|697.87|0
1621401600000|2021-05-19 05:20:00|698.77|698.27|698.57|698.07|698.77|698.27|698.57|698.07|0
1621401900000|2021-05-19 05:25:00|698.47|697.97|698.27|697.77|698.57|698.07|698.27|697.77|0
1621402200000|2021-05-19 05:30:00|698.37|697.87|698.27|697.77|698.47|697.97|698.17|697.67|0
1621402500000|2021-05-19 05:35:00|698.17|697.67|698.57|698.07|698.57|698.07|698.17|697.67|0
1621402800000|2021-05-19 05:40:00|698.67|698.17|698.47|697.97|698.77|698.27|698.37|697.87|0
1621403100000|2021-05-19 05:45:00|698.57|698.07|698.37|697.87|698.67|698.17|698.37|697.87|0
1621403400000|2021-05-19 05:50:00|698.27|697.77|698.17|697.67|698.37|697.87|698.17|697.67|0
1621403700000|2021-05-19 05:55:00|698.27|697.77|698.67|698.17|698.67|698.17|698.17|697.67|0
1621404000000|2021-05-19 06:00:00|697.97|697.67|698.47|698.17|699.07|698.77|697.97|697.67|232
1621404300000|2021-05-19 06:05:00|698.57|698.27|698.37|698.07|698.57|698.27|697.87|697.57|45
1621404600000|2021-05-19 06:10:00|698.27|697.97|698.07|697.77|698.37|698.07|697.97|697.67|21
1621404900000|2021-05-19 06:15:00|697.97|697.67|697.77|697.47|698.27|697.97|697.67|697.37|51
1621405200000|2021-05-19 06:20:00|697.87|697.57|698.07|697.77|698.17|697.87|697.77|697.47|32
1621405500000|2021-05-19 06:25:00|697.97|697.67|697.47|697.17|697.97|697.67|697.47|697.17|24
1621405800000|2021-05-19 06:30:00|697.37|697.07|697.47|697.17|697.77|697.47|697.37|697.07|34
1621406100000|2021-05-19 06:35:00|697.37|697.07|697.57|697.27|697.77|697.47|697.07|696.77|191
1621406400000|2021-05-19 06:40:00|697.47|697.17|698.97|698.67|699.07|698.77|697.47|697.17|57
1621406700000|2021-05-19 06:45:00|699.17|698.87|699.17|698.87|699.27|698.97|698.67|698.37|867
1621407000000|2021-05-19 06:50:00|699.07|698.77|699.27|698.97|699.37|699.07|698.77|698.47|28
1621407300000|2021-05-19 06:55:00|699.17|698.87|697.77|697.47|699.17|698.87|697.77|697.47|76
1621407600000|2021-05-19 07:00:00|697.67|697.57|694.77|694.67|697.97|697.87|694.57|694.47|973
1621407900000|2021-05-19 07:05:00|694.87|694.77|695.47|695.37|695.97|695.87|694.07|693.97|585
1621408200000|2021-05-19 07:10:00|695.37|695.27|696.87|696.77|697.07|696.97|695.07|694.97|420
1621408500000|2021-05-19 07:15:00|696.97|696.87|698.07|697.97|698.17|698.07|695.27|695.17|568
1621408800000|2021-05-19 07:20:00|697.97|697.87|696.77|696.67|697.97|697.87|695.77|695.67|839
1621409100000|2021-05-19 07:25:00|696.87|696.77|696.17|696.07|696.87|696.77|695.37|695.27|698
1621409400000|2021-05-19 07:30:00|696.07|695.97|695.77|695.67|696.07|695.97|694.87|694.77|858
1621409700000|2021-05-19 07:35:00|695.67|695.57|695.87|695.77|696.17|696.07|694.77|694.67|272
1621410000000|2021-05-19 07:40:00|695.8|695.7|696.7|696.6|696.8|696.7|695.2|695.1|249
1621410300000|2021-05-19 07:45:00|696.8|696.7|696.7|696.6|696.9|696.8|695.9|695.8|269
1621410600000|2021-05-19 07:50:00|696.8|696.7|695.3|695.2|696.8|696.7|695.1|695|530
1621410900000|2021-05-19 07:55:00|695.4|695.3|695.8|695.7|695.8|695.7|694.8|694.7|225
1621411200000|2021-05-19 08:00:00|695.7|695.6|695.8|695.7|696|695.9|695|694.9|191
1621411500000|2021-05-19 08:05:00|695.9|695.8|695.3|695.2|696.3|696.2|695.2|695.1|653
1621411800000|2021-05-19 08:10:00|695.2|695.1|694.8|694.7|695.8|695.7|694.6|694.5|180
1621412100000|2021-05-19 08:15:00|694.7|694.6|694.3|694.2|694.8|694.7|694|693.9|412
1621412400000|2021-05-19 08:20:00|694.2|694.1|694.2|694.1|694.5|694.4|693.7|693.6|386
1621412700000|2021-05-19 08:25:00|694.1|694|694|693.9|694.3|694.2|693.4|693.3|265
1621413000000|2021-05-19 08:30:00|693.9|693.8|694.2|694.1|694.5|694.4|693.8|693.7|272
1621413300000|2021-05-19 08:35:00|694.1|694|694.8|694.7|694.9|694.8|693.8|693.7|156
1621413600000|2021-05-19 08:40:00|694.9|694.8|694.4|694.3|694.9|694.8|694.2|694.1|286
1621413900000|2021-05-19 08:45:00|694.3|694.2|694.4|694.3|694.5|694.4|693.8|693.7|416
1621414200000|2021-05-19 08:50:00|694.5|694.4|694.3|694.2|694.5|694.4|693.6|693.5|188
1621414500000|2021-05-19 08:55:00|694.2|694.1|694.3|694.2|694.6|694.5|694.2|694.1|116
1621414800000|2021-05-19 09:00:00|694.4|694.3|695.6|695.5|695.7|695.6|694.2|694.1|403
1621415100000|2021-05-19 09:05:00|695.5|695.4|695.6|695.5|695.9|695.8|695.4|695.3|162
1621415400000|2021-05-19 09:10:00|695.7|695.6|696.1|696|696.2|696.1|695.7|695.6|202
1621415700000|2021-05-19 09:15:00|696|695.9|696.9|696.8|696.9|696.8|696|695.9|353
1621416000000|2021-05-19 09:20:00|696.8|696.7|696.8|696.7|697.6|697.5|696.7|696.6|486
1621416300000|2021-05-19 09:25:00|696.9|696.8|697.1|697|697.5|697.4|696.8|696.7|194
1621416600000|2021-05-19 09:30:00|697|696.9|696.8|696.7|697.4|697.3|696.6|696.5|216
1621416900000|2021-05-19 09:35:00|696.7|696.6|697.7|697.6|697.7|697.6|696.6|696.5|225
1621417200000|2021-05-19 09:40:00|697.6|697.5|696.8|696.7|697.8|697.7|696.8|696.7|215
1621417500000|2021-05-19 09:45:00|696.9|696.8|696.4|696.3|697.1|697|696|695.9|247
1621417800000|2021-05-19 09:50:00|696.5|696.4|695.6|695.5|696.5|696.4|695.6|695.5|141
1621418100000|2021-05-19 09:55:00|695.5|695.4|695.3|695.2|695.7|695.6|695|694.9|314
1621418400000|2021-05-19 10:00:00|695.4|695.3|695.9|695.8|695.9|695.8|695.3|695.2|666
1621418700000|2021-05-19 10:05:00|695.8|695.7|695.3|695.2|695.9|695.8|695.1|695|146
1621419000000|2021-05-19 10:10:00|695.2|695.1|695.1|695|695.6|695.5|695.1|695|109
1621419300000|2021-05-19 10:15:00|695.2|695.1|695.6|695.5|695.7|695.6|694.9|694.8|767
1621419600000|2021-05-19 10:20:00|695.7|695.6|695.9|695.8|696|695.9|695.3|695.2|114
1621419900000|2021-05-19 10:25:00|695.8|695.7|695.8|695.7|696.1|696|695.4|695.3|1457
1621420200000|2021-05-19 10:30:00|695.7|695.6|695.1|695|695.8|695.7|695.1|695|214
1621420500000|2021-05-19 10:35:00|695.2|695.1|695.3|695.2|695.5|695.4|695.2|695.1|112
1621420800000|2021-05-19 10:40:00|695.4|695.3|695.3|695.2|695.5|695.4|695.1|695|83
1621421100000|2021-05-19 10:45:00|695.2|695.1|695.5|695.4|695.6|695.5|695.2|695.1|112
1621421400000|2021-05-19 10:50:00|695.4|695.3|695.5|695.4|695.7|695.6|695.4|695.3|88
1621421700000|2021-05-19 10:55:00|695.4|695.3|695.4|695.3|695.6|695.5|695.2|695.1|120
1621422000000|2021-05-19 11:00:00|695.3|695.2|695|694.9|695.4|695.3|695|694.9|249
1621422300000|2021-05-19 11:05:00|695.1|695|694.6|694.5|695.2|695.1|694.3|694.2|145
1621422600000|2021-05-19 11:10:00|694.7|694.6|694.7|694.6|694.8|694.7|694.4|694.3|85
1621422900000|2021-05-19 11:15:00|694.6|694.5|693.4|693.3|694.7|694.6|693.3|693.2|662
1621423200000|2021-05-19 11:20:00|693.5|693.4|693.2|693.1|693.7|693.6|693.1|693|175
1621423500000|2021-05-19 11:25:00|693.3|693.2|692.7|692.6|693.4|693.3|692.3|692.2|277
1621423800000|2021-05-19 11:30:00|692.6|692.5|691.3|691.2|692.7|692.6|691.2|691.1|254
1621424100000|2021-05-19 11:35:00|691.2|691.1|691.4|691.3|691.7|691.6|691|690.9|319
1621424400000|2021-05-19 11:40:00|691.51|691.41|690.81|690.71|691.51|691.41|690.71|690.61|315
1621424700000|2021-05-19 11:45:00|690.71|690.61|691.51|691.41|691.61|691.51|690.61|690.51|261
1621425000000|2021-05-19 11:50:00|691.41|691.31|690.51|690.41|691.51|691.41|690.21|690.11|273
1621425300000|2021-05-19 11:55:00|690.61|690.51|690.61|690.51|690.71|690.61|690.21|690.11|146
1621425600000|2021-05-19 12:00:00|690.51|690.41|691.31|691.21|691.41|691.31|690.31|690.21|375
1621425900000|2021-05-19 12:05:00|691.21|691.11|692.31|692.21|692.41|692.31|691.11|691.01|470
1621426200000|2021-05-19 12:10:00|692.41|692.31|691.81|691.71|692.41|692.31|691.61|691.51|123
1621426500000|2021-05-19 12:15:00|691.71|691.61|692.01|691.91|692.21|692.11|691.61|691.51|705
1621426800000|2021-05-19 12:20:00|692.11|692.01|691.31|691.21|692.21|692.11|691.31|691.21|107
1621427100000|2021-05-19 12:25:00|691.21|691.11|691.31|691.21|691.61|691.51|691.11|691.01|65
1621427400000|2021-05-19 12:30:00|691.41|691.31|690.81|690.71|691.61|691.51|690.61|690.51|166
1621427700000|2021-05-19 12:35:00|690.71|690.61|690.21|690.11|690.81|690.71|690.11|690.01|209
1621428000000|2021-05-19 12:40:00|690.31|690.21|690.21|690.11|690.71|690.61|690.11|690.01|195
1621428300000|2021-05-19 12:45:00|690.31|690.21|690.21|690.11|690.51|690.41|690.11|690.01|122
1621428600000|2021-05-19 12:50:00|690.11|690.01|689.21|689.11|690.21|690.11|689.21|689.11|176
1621428900000|2021-05-19 12:55:00|689.31|689.21|688.51|688.41|689.31|689.21|688.31|688.21|222
1621429200000|2021-05-19 13:00:00|688.41|688.31|688.21|688.11|688.51|688.41|688.01|687.91|159
1621429500000|2021-05-19 13:05:00|688.31|688.21|689.41|689.31|689.41|689.31|688.31|688.21|317
1621429800000|2021-05-19 13:10:00|689.31|689.21|688.61|688.51|689.41|689.31|688.31|688.21|118
1621430100000|2021-05-19 13:15:00|688.71|688.61|689.11|689.01|689.41|689.31|688.51|688.41|203
1621430400000|2021-05-19 13:20:00|689.21|689.11|689.61|689.51|689.71|689.61|689.11|689.01|163
1621430700000|2021-05-19 13:25:00|689.71|689.61|689.51|689.41|689.71|689.61|689.21|689.11|115
1621431000000|2021-05-19 13:30:00|689.61|689.51|691.21|691.11|691.31|691.21|689.11|689.01|553
1621431300000|2021-05-19 13:35:00|691.31|691.21|689.11|689.01|691.31|691.21|689.01|688.91|403
1621431600000|2021-05-19 13:40:00|689.01|688.91|689.21|689.11|689.51|689.41|687.91|687.81|483
1621431900000|2021-05-19 13:45:00|689.01|688.91|689.01|688.91|689.61|689.51|688.21|688.11|304
1621432200000|2021-05-19 13:50:00|689.11|689.01|690.41|690.31|690.71|690.61|688.91|688.81|311
1621432500000|2021-05-19 13:55:00|690.31|690.21|689.81|689.71|690.91|690.81|689.71|689.61|257
1621432800000|2021-05-19 14:00:00|689.91|689.81|687.91|687.81|690.11|690.01|687.71|687.61|382
1621433100000|2021-05-19 14:05:00|687.81|687.71|687.51|687.41|688.51|688.41|687.51|687.41|409
1621433400000|2021-05-19 14:10:00|687.47|687.37|687.57|687.47|687.87|687.77|686.77|686.67|502
1621433700000|2021-05-19 14:15:00|687.47|687.37|688.17|688.07|688.37|688.27|685.87|685.77|723
1621434000000|2021-05-19 14:20:00|688.27|688.17|688.57|688.47|689.07|688.97|687.67|687.57|226
1621434300000|2021-05-19 14:25:00|688.47|688.37|690.47|690.37|690.57|690.47|688.27|688.17|316
1621434600000|2021-05-19 14:30:00|690.37|690.27|689.87|689.77|690.47|690.37|689.27|689.17|979
1621434900000|2021-05-19 14:35:00|689.97|689.87|688.57|688.47|690.47|690.37|688.57|688.47|442
1621435200000|2021-05-19 14:40:00|688.47|688.37|690.47|690.37|690.57|690.47|688.37|688.27|242
1621435500000|2021-05-19 14:45:00|690.57|690.47|690.57|690.47|690.67|690.57|689.87|689.77|271
1621435800000|2021-05-19 14:50:00|690.67|690.57|691.67|691.57|691.87|691.77|690.47|690.37|323
1621436100000|2021-05-19 14:55:00|691.77|691.67|691.47|691.37|691.97|691.87|691.17|691.07|273
1621436400000|2021-05-19 15:00:00|691.57|691.47|691.27|691.17|691.77|691.67|691.17|691.07|115
1621436700000|2021-05-19 15:05:00|691.37|691.27|693.47|693.37|693.67|693.57|691.37|691.27|308
1621437000000|2021-05-19 15:10:00|693.37|693.27|693.77|693.67|694.17|694.07|693.27|693.17|246
1621437300000|2021-05-19 15:15:00|693.67|693.57|693.27|693.17|694.17|694.07|693.07|692.97|226
1621437600000|2021-05-19 15:20:00|693.37|693.27|694.17|694.07|694.37|694.27|693.17|693.07|486
1621437900000|2021-05-19 15:25:00|694.07|693.97|693.57|693.47|694.27|694.17|693.57|693.47|301
1621438200000|2021-05-19 15:30:00|692.52|692.22|692.62|692.32|693.22|692.92|692.12|691.82|909
1621438500000|2021-05-19 15:35:00|692.72|692.42|693.22|692.92|693.32|693.02|692.12|691.82|361
1621438800000|2021-05-19 15:40:00|693.32|693.02|692.62|692.32|693.42|693.12|692.32|692.02|137
1621439100000|2021-05-19 15:45:00|692.52|692.22|693.02|692.72|693.02|692.72|692.22|691.92|53
1621439400000|2021-05-19 15:50:00|693.12|692.82|692.62|692.32|693.42|693.12|692.42|692.12|94
1621439700000|2021-05-19 15:55:00|692.72|692.42|693.62|693.32|693.72|693.42|692.72|692.42|63
1621440000000|2021-05-19 16:00:00|693.52|693.22|693.22|692.92|693.62|693.32|692.72|692.42|45
1621440300000|2021-05-19 16:05:00|693.32|693.02|693.22|692.92|693.62|693.32|693.02|692.72|45
1621440600000|2021-05-19 16:10:00|693.32|693.02|693.82|693.52|693.92|693.62|693.32|693.02|57
1621440900000|2021-05-19 16:15:00|693.72|693.42|694.22|693.92|694.32|694.02|693.72|693.42|47
1621441200000|2021-05-19 16:20:00|694.32|694.02|694.52|694.22|694.52|694.22|693.52|693.22|40
1621441500000|2021-05-19 16:25:00|694.42|694.12|694.32|694.02|694.82|694.52|694.22|693.92|81
1621441800000|2021-05-19 16:30:00|694.42|694.12|694.52|694.22|694.82|694.52|694.32|694.02|31
1621442100000|2021-05-19 16:35:00|694.62|694.32|694.62|694.32|694.82|694.52|694.12|693.82|32
1621442400000|2021-05-19 16:40:00|694.72|694.42|694.72|694.42|695.32|695.02|694.62|694.32|40
1621442700000|2021-05-19 16:45:00|694.82|694.52|694.62|694.32|695.02|694.72|694.52|694.22|45
1621443000000|2021-05-19 16:50:00|694.72|694.42|694.92|694.62|695.12|694.82|694.52|694.22|12
1621443300000|2021-05-19 16:55:00|695.02|694.72|695.02|694.72|695.32|695.02|694.92|694.62|13
1621443600000|2021-05-19 17:00:00|694.92|694.62|695.42|695.12|695.52|695.22|694.92|694.62|28
1621443900000|2021-05-19 17:05:00|695.52|695.22|695.92|695.62|696.22|695.92|695.32|695.02|29
1621444200000|2021-05-19 17:10:00|695.82|695.52|696.42|696.12|696.52|696.22|695.82|695.52|51
1621444500000|2021-05-19 17:15:00|696.52|696.22|696.52|696.22|696.62|696.32|696.42|696.12|13
1621444800000|2021-05-19 17:20:00|696.42|696.12|695.92|695.62|696.62|696.32|695.92|695.62|27
1621445100000|2021-05-19 17:25:00|695.82|695.52|695.72|695.42|695.92|695.62|695.32|695.02|65
1621445400000|2021-05-19 17:30:00|695.82|695.52|695.02|694.72|695.82|695.52|695.02|694.72|18
1621445700000|2021-05-19 17:35:00|695.12|694.82|694.92|694.62|695.12|694.82|694.42|694.12|38
1621446000000|2021-05-19 17:40:00|694.82|694.52|694.72|694.42|694.92|694.62|694.42|694.12|13
1621446300000|2021-05-19 17:45:00|694.82|694.52|695.32|695.02|695.32|695.02|694.52|694.22|3
1621446600000|2021-05-19 17:50:00|695.42|695.12|695.62|695.32|695.72|695.42|695.02|694.72|3
1621446900000|2021-05-19 17:55:00|695.72|695.42|695.02|694.72|695.82|695.52|695.02|694.72|27
1621447200000|2021-05-19 18:00:00|694.92|694.62|694.32|694.02|696.22|695.92|693.72|693.42|120
1621447500000|2021-05-19 18:05:00|694.22|693.92|694.22|693.92|694.52|694.22|693.12|692.82|103
1621447800000|2021-05-19 18:10:00|694.12|693.82|694.02|693.72|694.52|694.22|693.62|693.32|62
1621448100000|2021-05-19 18:15:00|693.92|693.62|693.82|693.52|693.92|693.62|693.02|692.72|37
1621448400000|2021-05-19 18:20:00|693.92|693.62|696.22|695.92|696.62|696.32|693.82|693.52|130
1621448700000|2021-05-19 18:25:00|696.12|695.82|696.32|696.02|696.42|696.12|695.72|695.42|32
1621449000000|2021-05-19 18:30:00|696.42|696.12|695.62|695.32|697.02|696.72|695.52|695.22|76
1621449300000|2021-05-19 18:35:00|695.52|695.22|694.72|694.42|695.92|695.62|694.52|694.22|28
1621449600000|2021-05-19 18:40:00|694.62|694.32|694.22|693.92|694.82|694.52|694.02|693.72|17
1621449900000|2021-05-19 18:45:00|694.32|694.02|694.12|693.82|694.42|694.12|693.72|693.42|25
1621450200000|2021-05-19 18:50:00|694.02|693.72|694.22|693.92|694.22|693.92|693.72|693.42|24
1621450500000|2021-05-19 18:55:00|694.32|694.02|694.02|693.72|694.92|694.62|693.82|693.52|16
1621450800000|2021-05-19 19:00:00|694.12|693.82|694.02|693.72|694.22|693.92|693.52|693.22|40
1621451100000|2021-05-19 19:05:00|694.12|693.82|695.02|694.72|695.12|694.82|693.92|693.62|7
1621451400000|2021-05-19 19:10:00|694.92|694.62|695.32|695.02|695.82|695.52|694.82|694.52|24
1621451700000|2021-05-19 19:15:00|695.12|694.82|695.52|695.22|695.72|695.42|695.12|694.82|22
1621452000000|2021-05-19 19:20:00|695.42|695.12|695.92|695.62|696.12|695.82|695.12|694.82|15
1621452300000|2021-05-19 19:25:00|696.02|695.72|696.32|696.02|696.42|696.12|695.62|695.32|34
1621452600000|2021-05-19 19:30:00|696.42|696.12|695.92|695.62|696.42|696.12|695.72|695.42|53
1621452900000|2021-05-19 19:35:00|696.02|695.72|696.12|695.82|696.22|695.92|695.72|695.42|32
1621453200000|2021-05-19 19:40:00|696.02|695.72|696.22|695.92|696.62|696.32|696.02|695.72|78
1621453500000|2021-05-19 19:45:00|696.32|696.02|695.62|695.32|696.32|696.02|695.42|695.12|49
1621453800000|2021-05-19 19:50:00|695.72|695.42|696.12|695.82|696.32|696.02|695.52|695.22|76
1621454100000|2021-05-19 19:55:00|696.22|695.92|696.52|696.22|696.62|696.32|696.12|695.82|84
1621454400000|2021-05-19 20:00:00|696.72|696.02|696.42|695.92|696.92|696.42|696.32|695.82|0
1621454700000|2021-05-19 20:05:00|696.52|696.02|696.22|695.72|696.62|696.12|696.22|695.72|0
1621455000000|2021-05-19 20:10:00|696.12|695.62|696.12|695.62|696.12|695.62|695.82|695.32|0
1621455300000|2021-05-19 20:15:00|696.02|695.52|696.02|695.52|696.02|695.52|696.02|695.52|0
1621455600000|2021-05-19 20:20:00|696.12|695.62|696.12|695.62|696.12|695.62|696.02|695.52|0
1621455900000|2021-05-19 20:25:00|696.02|695.52|696.02|695.52|696.12|695.62|696.02|695.52|0
1621456200000|2021-05-19 20:30:00|696.12|695.62|695.82|695.32|696.12|695.62|695.82|695.32|0
1621456500000|2021-05-19 20:35:00|695.92|695.42|695.82|695.32|696.12|695.62|695.82|695.32|0
1621456800000|2021-05-19 20:40:00|695.72|695.22|696.02|695.52|696.02|695.52|695.62|695.12|0
1621457100000|2021-05-19 20:45:00|695.92|695.42|696.12|695.62|696.12|695.62|695.92|695.42|0
1621457400000|2021-05-19 20:50:00|696.02|695.52|696.12|695.62|696.12|695.62|695.82|695.32|0
1621457700000|2021-05-19 20:55:00|696.02|695.52|696.12|695.62|696.12|695.62|696.02|695.52|0
1621458000000|2021-05-19 21:00:00|696.22|695.72|696.12|695.62|696.22|695.72|696.12|695.62|0
1621458900000|2021-05-19 21:15:00|696.22|695.72|696.22|695.72|696.22|695.72|696.12|695.62|0
1621459200000|2021-05-19 21:20:00|696.12|695.62|696.12|695.62|696.22|695.72|696.12|695.62|0
1621459800000|2021-05-19 21:30:00|696.22|695.72|696.22|695.72|696.22|695.72|696.22|695.72|0
1621460100000|2021-05-19 21:35:00|696.12|695.62|696.22|695.72|696.22|695.72|696.12|695.62|0
1621460700000|2021-05-19 21:45:00|696.12|695.62|696.22|695.72|696.22|695.72|696.12|695.62|0
1621461600000|2021-05-19 22:00:00|696.12|695.62|696.22|695.72|696.32|695.82|696.02|695.52|0
1621461900000|2021-05-19 22:05:00|696.12|695.62|696.02|695.52|696.12|695.62|695.62|695.12|0
1621462200000|2021-05-19 22:10:00|695.92|695.42|695.82|695.32|695.92|695.42|695.72|695.22|0
1621462500000|2021-05-19 22:15:00|695.72|695.22|695.82|695.32|695.82|695.32|695.72|695.22|0
1621462800000|2021-05-19 22:20:00|695.92|695.42|695.72|695.22|696.02|695.52|695.72|695.22|0
1621463100000|2021-05-19 22:25:00|695.82|695.32|695.72|695.22|695.82|695.32|695.62|695.12|0
1621463400000|2021-05-19 22:30:00|695.82|695.32|695.72|695.22|695.82|695.32|695.72|695.22|0
1621463700000|2021-05-19 22:35:00|695.62|695.12|695.72|695.22|695.72|695.22|695.62|695.12|0
1621464000000|2021-05-19 22:40:00|695.62|695.12|695.62|695.12|695.72|695.22|695.62|695.12|0
1621464300000|2021-05-19 22:45:00|695.52|695.02|695.42|694.92|695.62|695.12|695.32|694.82|0
1621464600000|2021-05-19 22:50:00|695.32|694.82|695.12|694.62|695.42|694.92|695.02|694.52|0
1621464900000|2021-05-19 22:55:00|695.22|694.72|695.02|694.52|695.32|694.82|695.02|694.52|0
1621465200000|2021-05-19 23:00:00|695.12|694.62|695.12|694.62|695.12|694.62|695.02|694.52|0
1621465500000|2021-05-19 23:05:00|695.22|694.72|695.22|694.72|695.32|694.82|695.22|694.72|0
1621465800000|2021-05-19 23:10:00|695.12|694.62|695.02|694.52|695.22|694.72|695.02|694.52|0
1621466100000|2021-05-19 23:15:00|695.12|694.62|695.32|694.82|695.32|694.82|695.12|694.62|0
1621466400000|2021-05-19 23:20:00|695.22|694.72|695.02|694.52|695.22|694.72|695.02|694.52|0
1621466700000|2021-05-19 23:25:00|695.12|694.62|695.02|694.52|695.12|694.62|695.02|694.52|0
1621467000000|2021-05-19 23:30:00|695.12|694.62|695.12|694.62|695.22|694.72|694.92|694.42|0
1621467300000|2021-05-19 23:35:00|695.02|694.52|695.02|694.52|695.12|694.62|694.92|694.42|0
1621467600000|2021-05-19 23:40:00|694.92|694.42|694.92|694.42|695.02|694.52|694.92|694.42|0
1621467900000|2021-05-19 23:45:00|695.02|694.52|695.12|694.62|695.12|694.62|694.92|694.42|0
1621468200000|2021-05-19 23:50:00|695.02|694.52|695.02|694.52|695.02|694.52|694.92|694.42|0
1621468500000|2021-05-19 23:55:00|695.12|694.62|695.12|694.62|695.22|694.72|695.02|694.52|0
1621468800000|2021-05-20 00:00:00|695.02|694.52|695.12|694.62|695.22|694.72|694.92|694.42|0
1621469100000|2021-05-20 00:05:00|695.22|694.72|695.62|695.12|695.72|695.22|695.12|694.62|0
1621469400000|2021-05-20 00:10:00|695.52|695.02|695.92|695.42|695.92|695.42|695.42|694.92|0
1621469700000|2021-05-20 00:15:00|695.82|695.32|696.92|696.42|697.02|696.52|695.82|695.32|0
1621470000000|2021-05-20 00:20:00|697.02|696.52|696.92|696.42|697.02|696.52|696.72|696.22|0
1621470300000|2021-05-20 00:25:00|697.02|696.52|697.22|696.72|697.22|696.72|696.92|696.42|0
1621470600000|2021-05-20 00:30:00|697.42|696.92|697.82|697.32|697.82|697.32|697.42|696.92|0
1621470900000|2021-05-20 00:35:00|697.72|697.22|697.52|697.02|697.82|697.32|697.52|697.02|0
1621471200000|2021-05-20 00:40:00|697.62|697.12|697.52|697.02|697.72|697.22|697.52|697.02|0
1621471500000|2021-05-20 00:45:00|697.72|697.22|697.22|696.72|697.72|697.22|697.22|696.72|0
1621471800000|2021-05-20 00:50:00|697.12|696.62|697.22|696.72|697.22|696.72|696.92|696.42|0
1621472100000|2021-05-20 00:55:00|697.12|696.62|697.02|696.52|697.22|696.72|696.92|696.42|0
1621472400000|2021-05-20 01:00:00|697.12|696.62|697.02|696.52|697.42|696.92|696.92|696.42|0
1621472700000|2021-05-20 01:05:00|697.12|696.62|696.62|696.12|697.42|696.92|696.52|696.02|0
1621473000000|2021-05-20 01:10:00|696.52|696.02|696.42|695.92|696.72|696.22|696.22|695.72|0
1621473300000|2021-05-20 01:15:00|696.32|695.82|695.92|695.42|696.42|695.92|695.92|695.42|0
1621473600000|2021-05-20 01:20:00|695.72|695.22|696.22|695.72|696.22|695.72|695.72|695.22|0
1621473900000|2021-05-20 01:25:00|696.32|695.82|696.22|695.72|696.42|695.92|696.02|695.52|0
1621474200000|2021-05-20 01:30:00|696.12|695.62|696.42|695.92|696.42|695.92|695.72|695.22|0
1621474500000|2021-05-20 01:35:00|696.52|696.02|697.02|696.52|697.02|696.52|696.42|695.92|0
1621474800000|2021-05-20 01:40:00|696.92|696.42|697.02|696.52|697.02|696.52|696.82|696.32|0
1621475100000|2021-05-20 01:45:00|696.92|696.42|697.32|696.82|697.32|696.82|696.92|696.42|0
1621475400000|2021-05-20 01:50:00|697.42|696.92|697.52|697.02|697.52|697.02|697.32|696.82|0
1621475700000|2021-05-20 01:55:00|697.42|696.92|697.32|696.82|697.52|697.02|697.32|696.82|0
1621476000000|2021-05-20 02:00:00|697.42|696.92|697.32|696.82|697.52|697.02|697.22|696.72|0
1621476300000|2021-05-20 02:05:00|697.42|696.92|697.22|696.72|697.52|697.02|697.22|696.72|0
1621476600000|2021-05-20 02:10:00|697.32|696.82|697.02|696.52|697.32|696.82|697.02|696.52|0
1621476900000|2021-05-20 02:15:00|697.12|696.62|697.22|696.72|697.22|696.72|697.02|696.52|0
1621477200000|2021-05-20 02:20:00|697.12|696.62|697.32|696.82|697.32|696.82|697.02|696.52|0
1621477500000|2021-05-20 02:25:00|697.22|696.72|696.72|696.22|697.22|696.72|696.72|696.22|0
1621477800000|2021-05-20 02:30:00|696.62|696.12|696.82|696.32|697.02|696.52|696.52|696.02|0
1621478100000|2021-05-20 02:35:00|696.92|696.42|697.02|696.52|697.12|696.62|696.82|696.32|0
1621478400000|2021-05-20 02:40:00|696.92|696.42|697.02|696.52|697.02|696.52|696.72|696.22|0
1621478700000|2021-05-20 02:45:00|697.22|696.72|697.22|696.72|697.22|696.72|697.02|696.52|0
1621479000000|2021-05-20 02:50:00|697.02|696.52|697.02|696.52|697.32|696.82|697.02|696.52|0
1621479300000|2021-05-20 02:55:00|697.12|696.62|696.82|696.32|697.32|696.82|696.82|696.32|0
1621479600000|2021-05-20 03:00:00|696.92|696.42|696.82|696.32|697.02|696.52|696.72|696.22|0
1621479900000|2021-05-20 03:05:00|696.92|696.42|697.12|696.62|697.12|696.62|696.82|696.32|0
1621480200000|2021-05-20 03:10:00|697.02|696.52|697.22|696.72|697.32|696.82|697.02|696.52|0
1621480500000|2021-05-20 03:15:00|697.32|696.82|697.32|696.82|697.32|696.82|697.22|696.72|0
1621480800000|2021-05-20 03:20:00|697.22|696.72|697.52|697.02|697.62|697.12|697.22|696.72|0
1621481100000|2021-05-20 03:25:00|697.62|697.12|697.62|697.12|697.62|697.12|697.52|697.02|0
1621481400000|2021-05-20 03:30:00|697.52|697.02|697.72|697.22|697.82|697.32|697.52|697.02|0
1621481700000|2021-05-20 03:35:00|697.62|697.12|697.52|697.02|697.72|697.22|697.52|697.02|0
1621482000000|2021-05-20 03:40:00|697.62|697.12|697.72|697.22|697.72|697.22|697.52|697.02|0
1621482300000|2021-05-20 03:45:00|697.62|697.12|697.32|696.82|697.72|697.22|697.32|696.82|0
1621482600000|2021-05-20 03:50:00|697.42|696.92|697.52|697.02|697.52|697.02|697.32|696.82|0
1621482900000|2021-05-20 03:55:00|697.32|696.82|697.42|696.92|697.52|697.02|697.32|696.82|0
1621483200000|2021-05-20 04:00:00|697.52|697.02|697.52|697.02|697.62|697.12|697.32|696.82|0
1621483500000|2021-05-20 04:05:00|697.42|696.92|697.52|697.02|697.52|697.02|697.32|696.82|0
1621483800000|2021-05-20 04:10:00|697.62|697.12|697.72|697.22|697.72|697.22|697.62|697.12|0
1621484100000|2021-05-20 04:15:00|697.82|697.32|697.72|697.22|697.82|697.32|697.62|697.12|0
1621484400000|2021-05-20 04:20:00|697.82|697.32|697.82|697.32|697.82|697.32|697.72|697.22|0
1621484700000|2021-05-20 04:25:00|697.92|697.42|698.02|697.52|698.02|697.52|697.82|697.32|0
1621485000000|2021-05-20 04:30:00|698.12|697.62|698.12|697.62|698.12|697.62|698.02|697.52|0
1621485300000|2021-05-20 04:35:00|698.02|697.52|698.12|697.62|698.12|697.62|698.02|697.52|0
1621485600000|2021-05-20 04:40:00|698.02|697.52|698.02|697.52|698.02|697.52|698.02|697.52|0
1621485900000|2021-05-20 04:45:00|698.12|697.62|698.12|697.62|698.22|697.72|698.02|697.52|0
1621486200000|2021-05-20 04:50:00|698.22|697.72|698.22|697.72|698.22|697.72|698.12|697.62|0
1621486500000|2021-05-20 04:55:00|698.12|697.62|698.22|697.72|698.22|697.72|698.12|697.62|0
1621486800000|2021-05-20 05:00:00|698.12|697.62|698.02|697.52|698.22|697.72|698.02|697.52|0
1621487400000|2021-05-20 05:10:00|698.12|697.62|697.92|697.42|698.22|697.72|697.92|697.42|0
1621487700000|2021-05-20 05:15:00|698.02|697.52|697.92|697.42|698.12|697.62|697.92|697.42|0
1621488000000|2021-05-20 05:20:00|698.02|697.52|698.12|697.62|698.12|697.62|697.92|697.42|0
1621488300000|2021-05-20 05:25:00|698.22|697.72|698.32|697.82|698.32|697.82|698.12|697.62|0
1621488600000|2021-05-20 05:30:00|698.42|697.92|698.32|697.82|698.42|697.92|698.32|697.82|0
1621488900000|2021-05-20 05:35:00|698.42|697.92|698.12|697.62|698.62|698.12|698.12|697.62|0
1621489200000|2021-05-20 05:40:00|698.22|697.72|698.32|697.82|698.32|697.82|698.22|697.72|0
1621489500000|2021-05-20 05:45:00|698.22|697.72|698.02|697.52|698.22|697.72|697.92|697.42|0
1621489800000|2021-05-20 05:50:00|697.92|697.42|697.82|697.32|697.92|697.42|697.62|697.12|0
1621490100000|2021-05-20 05:55:00|697.92|697.42|698.22|697.72|698.22|697.72|697.92|697.42|0
1621490400000|2021-05-20 06:00:00|698.62|698.32|697.62|697.32|698.62|698.32|697.42|697.12|48
1621490700000|2021-05-20 06:05:00|697.52|697.22|698.02|697.72|698.02|697.72|697.52|697.22|30
1621491000000|2021-05-20 06:10:00|698.12|697.82|698.72|698.42|698.72|698.42|698.12|697.82|21
1621491300000|2021-05-20 06:15:00|698.62|698.32|698.42|698.12|698.72|698.42|698.42|698.12|46
1621491600000|2021-05-20 06:20:00|698.52|698.22|697.92|697.62|698.52|698.22|697.92|697.62|23
1621491900000|2021-05-20 06:25:00|698.02|697.72|698.12|697.82|698.42|698.12|697.92|697.62|34
1621492200000|2021-05-20 06:30:00|698.22|697.92|698.12|697.82|698.32|698.02|697.72|697.42|41
1621492500000|2021-05-20 06:35:00|698.22|697.92|698.42|698.12|698.42|698.12|697.82|697.52|57
1621492800000|2021-05-20 06:40:00|698.32|698.02|698.32|698.02|698.52|698.22|698.12|697.82|17
1621493100000|2021-05-20 06:45:00|698.22|697.92|698.02|697.72|698.32|698.02|697.92|697.62|35
1621493400000|2021-05-20 06:50:00|698.12|697.82|697.52|697.22|698.12|697.82|697.52|697.22|47
1621493700000|2021-05-20 06:55:00|697.42|697.12|697.42|697.12|697.62|697.32|697.12|696.82|73
1621494000000|2021-05-20 07:00:00|697.32|697.22|697.62|697.52|697.92|697.82|696.82|696.72|567
1621494300000|2021-05-20 07:05:00|697.72|697.62|697.82|697.72|698.42|698.32|697.52|697.42|311
1621494600000|2021-05-20 07:10:00|697.72|697.62|698.12|698.02|698.92|698.82|697.72|697.62|228
1621494900000|2021-05-20 07:15:00|698.02|697.92|698.62|698.52|698.82|698.72|697.62|697.52|273
1621495200000|2021-05-20 07:20:00|698.72|698.62|698.12|698.02|699.02|698.92|697.92|697.82|336
1621495500000|2021-05-20 07:25:00|698.02|697.92|698.22|698.12|698.32|698.22|697.52|697.42|192
1621495800000|2021-05-20 07:30:00|698.12|698.02|698.32|698.22|698.72|698.62|697.82|697.72|334
1621496100000|2021-05-20 07:35:00|698.22|698.12|698.12|698.02|698.82|698.72|697.92|697.82|142
1621496400000|2021-05-20 07:40:00|698.09|697.99|697.39|697.29|698.29|698.19|697.09|696.99|172
1621496700000|2021-05-20 07:45:00|697.49|697.39|698.09|697.99|698.19|698.09|697.49|697.39|109
1621497000000|2021-05-20 07:50:00|698.19|698.09|698.29|698.19|698.49|698.39|697.59|697.49|136
1621497300000|2021-05-20 07:55:00|698.19|698.09|698.49|698.39|698.59|698.49|697.89|697.79|155
1621497600000|2021-05-20 08:00:00|698.39|698.29|698.59|698.49|698.79|698.69|698.19|698.09|167
1621497900000|2021-05-20 08:05:00|698.49|698.39|698.39|698.29|698.89|698.79|698.19|698.09|202
1621498200000|2021-05-20 08:10:00|698.29|698.19|698.19|698.09|698.49|698.39|697.99|697.89|104
1621498500000|2021-05-20 08:15:00|698.29|698.19|698.09|697.99|698.49|698.39|697.99|697.89|168
1621498800000|2021-05-20 08:20:00|697.99|697.89|697.69|697.59|698.19|698.09|697.49|697.39|146
1621499100000|2021-05-20 08:25:00|697.79|697.69|697.39|697.29|697.79|697.69|697.09|696.99|125
1621499400000|2021-05-20 08:30:00|697.29|697.19|697.19|697.09|698.09|697.99|696.89|696.79|323
1621499700000|2021-05-20 08:35:00|697.29|697.19|696.59|696.49|697.29|697.19|696.09|695.99|208
1621500000000|2021-05-20 08:40:00|696.69|696.59|696.99|696.89|697.29|697.19|696.59|696.49|106
1621500300000|2021-05-20 08:45:00|696.89|696.79|696.89|696.79|697.39|697.29|696.79|696.69|232
1621500600000|2021-05-20 08:50:00|696.99|696.89|695.99|695.89|696.99|696.89|695.89|695.79|129
1621500900000|2021-05-20 08:55:00|695.89|695.79|695.99|695.89|696.59|696.49|695.39|695.29|199
1621501200000|2021-05-20 09:00:00|695.89|695.79|695.49|695.39|695.89|695.79|695.29|695.19|110
1621501500000|2021-05-20 09:05:00|695.59|695.49|696.19|696.09|696.29|696.19|695.49|695.39|123
1621501800000|2021-05-20 09:10:00|696.09|695.99|696.29|696.19|696.39|696.29|695.89|695.79|296
1621502100000|2021-05-20 09:15:00|696.39|696.29|695.59|695.49|696.49|696.39|695.49|695.39|380
1621502400000|2021-05-20 09:20:00|695.49|695.39|693.69|693.59|695.69|695.59|693.59|693.49|428
1621502700000|2021-05-20 09:25:00|693.59|693.49|693.79|693.69|694.19|694.09|693.59|693.49|226
1621503000000|2021-05-20 09:30:00|693.89|693.79|693.79|693.69|693.99|693.89|693.09|692.99|205
1621503300000|2021-05-20 09:35:00|693.89|693.79|693.49|693.39|694.09|693.99|693.39|693.29|231
1621503600000|2021-05-20 09:40:00|693.59|693.49|694.19|694.09|694.39|694.29|693.49|693.39|76
1621503900000|2021-05-20 09:45:00|694.09|693.99|695.39|695.29|695.39|695.29|693.99|693.89|135
1621504200000|2021-05-20 09:50:00|695.29|695.19|695.59|695.49|695.59|695.49|694.99|694.89|185
1621504500000|2021-05-20 09:55:00|695.49|695.39|695.29|695.19|695.59|695.49|694.89|694.79|106
1621504800000|2021-05-20 10:00:00|695.19|695.09|695.09|694.99|695.59|695.49|694.79|694.69|350
1621505100000|2021-05-20 10:05:00|695.19|695.09|695.49|695.39|695.69|695.59|695.09|694.99|206
1621505400000|2021-05-20 10:10:00|695.59|695.49|695.29|695.19|695.69|695.59|695.09|694.99|516
1621505700000|2021-05-20 10:15:00|695.09|694.99|695.19|695.09|695.29|695.19|694.89|694.79|154
1621506000000|2021-05-20 10:20:00|695.09|694.99|695.59|695.49|695.59|695.49|694.99|694.89|71
1621506300000|2021-05-20 10:25:00|695.69|695.59|696.09|695.99|696.09|695.99|695.39|695.29|58
1621506600000|2021-05-20 10:30:00|695.99|695.89|696.19|696.09|696.29|696.19|695.69|695.59|32
1621506900000|2021-05-20 10:35:00|696.29|696.19|695.79|695.69|696.29|696.19|695.79|695.69|178
1621507200000|2021-05-20 10:40:00|695.89|695.79|695.99|695.89|696.39|696.29|695.79|695.69|89
1621507500000|2021-05-20 10:45:00|695.89|695.79|695.99|695.89|696.19|696.09|695.79|695.69|34
1621507800000|2021-05-20 10:50:00|696.09|695.99|696.49|696.39|696.49|696.39|695.79|695.69|71
1621508100000|2021-05-20 10:55:00|696.39|696.29|696.79|696.69|696.79|696.69|696.39|696.29|50
1621508400000|2021-05-20 11:00:00|696.69|696.59|697.19|697.09|697.19|697.09|696.69|696.59|153
1621508700000|2021-05-20 11:05:00|697.09|696.99|696.49|696.39|697.29|697.19|696.49|696.39|80
1621509000000|2021-05-20 11:10:00|696.59|696.49|696.49|696.39|696.79|696.69|696.29|696.19|82
1621509300000|2021-05-20 11:15:00|696.59|696.49|697.29|697.19|697.39|697.29|696.59|696.49|84
1621509600000|2021-05-20 11:20:00|697.19|697.09|697.09|696.99|697.29|697.19|696.89|696.79|46
1621509900000|2021-05-20 11:25:00|697.19|697.09|697.39|697.29|697.59|697.49|697.09|696.99|175
1621510200000|2021-05-20 11:30:00|697.29|697.19|697.69|697.59|697.69|697.59|697.29|697.19|90
1621510500000|2021-05-20 11:35:00|697.59|697.49|697.59|697.49|697.89|697.79|697.49|697.39|110
1621510800000|2021-05-20 11:40:00|697.53|697.43|697.63|697.53|697.93|697.83|697.43|697.33|54
1621511100000|2021-05-20 11:45:00|697.73|697.63|697.63|697.53|697.83|697.73|697.53|697.43|65
1621511400000|2021-05-20 11:50:00|697.73|697.63|697.83|697.73|697.93|697.83|697.63|697.53|39
1621511700000|2021-05-20 11:55:00|697.93|697.83|697.93|697.83|698.13|698.03|697.73|697.63|46
1621512000000|2021-05-20 12:00:00|698.03|697.93|697.93|697.83|698.23|698.13|697.93|697.83|73
1621512300000|2021-05-20 12:05:00|698.03|697.93|697.93|697.83|698.23|698.13|697.73|697.63|78
1621512600000|2021-05-20 12:10:00|698.03|697.93|697.83|697.73|698.03|697.93|697.63|697.53|60
1621512900000|2021-05-20 12:15:00|697.93|697.83|697.43|697.33|697.93|697.83|697.33|697.23|108
1621513200000|2021-05-20 12:20:00|697.33|697.23|697.53|697.43|697.53|697.43|697.13|697.03|120
1621513500000|2021-05-20 12:25:00|697.63|697.53|697.83|697.73|697.93|697.83|697.53|697.43|88
1621513800000|2021-05-20 12:30:00|697.73|697.63|698.13|698.03|698.23|698.13|697.53|697.43|156
1621514100000|2021-05-20 12:35:00|698.03|697.93|698.73|698.63|698.73|698.63|697.93|697.83|143
1621514400000|2021-05-20 12:40:00|698.83|698.73|698.93|698.83|699.23|699.13|698.73|698.63|208
1621514700000|2021-05-20 12:45:00|698.83|698.73|699.23|699.13|699.43|699.33|698.73|698.63|758
1621515000000|2021-05-20 12:50:00|699.13|699.03|699.93|699.83|700.03|699.93|699.13|699.03|534
1621515300000|2021-05-20 12:55:00|699.83|699.73|699.73|699.63|700.03|699.93|699.63|699.53|123
1621515600000|2021-05-20 13:00:00|699.83|699.73|699.53|699.43|700.03|699.93|699.13|699.03|215
1621515900000|2021-05-20 13:05:00|699.43|699.33|699.43|699.33|699.83|699.73|699.33|699.23|122
1621516200000|2021-05-20 13:10:00|699.53|699.43|700.03|699.93|700.13|700.03|699.53|699.43|104
1621516500000|2021-05-20 13:15:00|700.13|700.03|699.73|699.63|700.13|700.03|699.73|699.63|72
1621516800000|2021-05-20 13:20:00|699.63|699.53|699.33|699.23|699.93|699.83|699.33|699.23|129
1621517100000|2021-05-20 13:25:00|699.43|699.33|699.33|699.23|699.63|699.53|699.23|699.13|130
1621517400000|2021-05-20 13:30:00|699.43|699.33|699.13|699.03|699.83|699.73|698.93|698.83|280
1621517700000|2021-05-20 13:35:00|699.23|699.13|699.33|699.23|699.83|699.73|699.03|698.93|285
1621518000000|2021-05-20 13:40:00|699.43|699.33|700.53|700.43|700.63|700.53|699.23|699.13|359
1621518300000|2021-05-20 13:45:00|700.63|700.53|700.73|700.63|701.43|701.33|700.63|700.53|405
1621518600000|2021-05-20 13:50:00|700.83|700.73|700.83|700.73|701.33|701.23|700.53|700.43|179
1621518900000|2021-05-20 13:55:00|700.73|700.63|701.03|700.93|701.43|701.33|700.73|700.63|464
1621519200000|2021-05-20 14:00:00|701.13|701.03|701.93|701.83|702.03|701.93|700.83|700.73|215
1621519500000|2021-05-20 14:05:00|701.83|701.73|701.33|701.23|702.13|702.03|701.13|701.03|271
1621519800000|2021-05-20 14:10:00|701.32|701.22|700.92|700.82|701.72|701.62|700.82|700.72|106
1621520100000|2021-05-20 14:15:00|701.02|700.92|701.42|701.32|701.52|701.42|700.82|700.72|116
1621520400000|2021-05-20 14:20:00|701.52|701.42|702.02|701.92|702.22|702.12|701.42|701.32|124
1621520700000|2021-05-20 14:25:00|702.12|702.02|701.82|701.72|702.12|702.02|701.42|701.32|170
1621521000000|2021-05-20 14:30:00|701.92|701.82|702.12|702.02|702.32|702.22|701.62|701.52|119
1621521300000|2021-05-20 14:35:00|702.22|702.12|701.62|701.52|702.22|702.12|701.52|701.42|138
1621521600000|2021-05-20 14:40:00|701.72|701.62|701.92|701.82|702.02|701.92|701.42|701.32|184
1621521900000|2021-05-20 14:45:00|702.02|701.92|701.82|701.72|702.22|702.12|701.72|701.62|176
1621522200000|2021-05-20 14:50:00|701.72|701.62|701.82|701.72|702.02|701.92|701.72|701.62|163
1621522500000|2021-05-20 14:55:00|701.92|701.82|701.92|701.82|702.12|702.02|701.82|701.72|212
1621522800000|2021-05-20 15:00:00|702.02|701.92|701.92|701.82|702.22|702.12|701.92|701.82|300
1621523100000|2021-05-20 15:05:00|702.02|701.92|701.92|701.82|702.12|702.02|701.82|701.72|95
1621523400000|2021-05-20 15:10:00|702.02|701.92|702.02|701.92|702.32|702.22|702.02|701.92|320
1621523700000|2021-05-20 15:15:00|701.92|701.82|702.42|702.32|702.52|702.42|701.92|701.82|140
1621524000000|2021-05-20 15:20:00|702.52|702.42|702.82|702.72|703.02|702.92|702.42|702.32|259
1621524300000|2021-05-20 15:25:00|702.92|702.82|703.72|703.62|703.72|703.62|702.82|702.72|252
1621524600000|2021-05-20 15:30:00|703.66|703.36|703.86|703.56|703.86|703.56|703.36|703.06|922
1621524900000|2021-05-20 15:35:00|703.96|703.66|704.66|704.36|704.66|704.36|703.96|703.66|246
1621525200000|2021-05-20 15:40:00|704.56|704.26|704.96|704.66|705.16|704.86|704.36|704.06|114
1621525500000|2021-05-20 15:45:00|704.86|704.56|705.16|704.86|705.16|704.86|704.86|704.56|97
1621525800000|2021-05-20 15:50:00|705.06|704.76|704.46|704.16|705.16|704.86|704.46|704.16|126
1621526100000|2021-05-20 15:55:00|704.56|704.26|704.26|703.96|704.66|704.36|704.06|703.76|82
1621526400000|2021-05-20 16:00:00|704.16|703.86|703.86|703.56|704.16|703.86|703.56|703.26|380
1621526700000|2021-05-20 16:05:00|703.96|703.66|703.86|703.56|703.96|703.66|703.66|703.36|26
1621527000000|2021-05-20 16:10:00|703.76|703.46|703.76|703.46|703.96|703.66|703.66|703.36|27
1621527300000|2021-05-20 16:15:00|703.86|703.56|703.96|703.66|704.06|703.76|703.66|703.36|41
1621527600000|2021-05-20 16:20:00|704.06|703.76|703.86|703.56|704.06|703.76|703.56|703.26|48
1621527900000|2021-05-20 16:25:00|703.76|703.46|703.46|703.16|703.96|703.66|703.46|703.16|40
1621528200000|2021-05-20 16:30:00|703.56|703.26|703.76|703.46|703.96|703.66|703.56|703.26|48
1621528500000|2021-05-20 16:35:00|703.86|703.56|703.26|702.96|703.86|703.56|702.96|702.66|61
1621528800000|2021-05-20 16:40:00|703.36|703.06|703.26|702.96|703.66|703.36|703.16|702.86|205
1621529100000|2021-05-20 16:45:00|703.36|703.06|703.76|703.46|703.86|703.56|703.36|703.06|25
1621529400000|2021-05-20 16:50:00|703.66|703.36|704.06|703.76|704.06|703.76|703.66|703.36|18
1621529700000|2021-05-20 16:55:00|703.96|703.66|704.26|703.96|704.36|704.06|703.86|703.56|18
1621530000000|2021-05-20 17:00:00|704.16|703.86|704.16|703.86|704.26|703.96|704.06|703.76|18
1621530300000|2021-05-20 17:05:00|704.26|703.96|704.46|704.16|704.56|704.26|704.26|703.96|26
1621530600000|2021-05-20 17:10:00|704.56|704.26|704.56|704.26|704.66|704.36|704.46|704.16|29
1621530900000|2021-05-20 17:15:00|704.66|704.36|704.66|704.36|704.76|704.46|704.56|704.26|8
1621531200000|2021-05-20 17:20:00|704.76|704.46|704.76|704.46|704.86|704.56|704.66|704.36|10
1621531500000|2021-05-20 17:25:00|704.86|704.56|705.06|704.76|705.06|704.76|704.76|704.46|10
1621531800000|2021-05-20 17:30:00|704.96|704.66|704.86|704.56|705.06|704.76|704.86|704.56|3
1621532100000|2021-05-20 17:35:00|704.96|704.66|704.86|704.56|704.96|704.66|704.86|704.56|9
1621532400000|2021-05-20 17:40:00|704.96|704.66|704.76|704.46|704.96|704.66|704.76|704.46|17
1621532700000|2021-05-20 17:45:00|704.86|704.56|704.86|704.56|704.86|704.56|704.66|704.36|5
1621533000000|2021-05-20 17:50:00|704.76|704.46|704.26|703.96|704.86|704.56|704.06|703.76|52
1621533300000|2021-05-20 17:55:00|704.16|703.86|704.76|704.46|704.76|704.46|704.06|703.76|11
1621533600000|2021-05-20 18:00:00|704.86|704.56|704.76|704.46|705.06|704.76|704.76|704.46|28
1621533900000|2021-05-20 18:05:00|704.86|704.56|704.96|704.66|705.06|704.76|704.76|704.46|1
1621534200000|2021-05-20 18:10:00|705.06|704.76|705.06|704.76|705.16|704.86|704.76|704.46|41
1621534500000|2021-05-20 18:15:00|705.16|704.86|705.16|704.86|705.26|704.96|704.76|704.46|20
1621534800000|2021-05-20 18:20:00|705.26|704.96|705.06|704.76|705.26|704.96|705.06|704.76|14
1621535100000|2021-05-20 18:25:00|705.16|704.86|705.36|705.06|705.36|705.06|704.96|704.66|9
1621535400000|2021-05-20 18:30:00|705.46|705.16|705.36|705.06|705.46|705.16|705.26|704.96|10
1621535700000|2021-05-20 18:35:00|705.26|704.96|705.56|705.26|705.66|705.36|705.26|704.96|17
1621536000000|2021-05-20 18:40:00|705.66|705.36|705.86|705.56|705.96|705.66|705.56|705.26|17
1621536300000|2021-05-20 18:45:00|705.76|705.46|705.86|705.56|705.86|705.56|705.66|705.36|21
1621536600000|2021-05-20 18:50:00|705.76|705.46|706.26|705.96|706.26|705.96|705.76|705.46|12
1621536900000|2021-05-20 18:55:00|706.16|705.86|706.06|705.76|706.36|706.06|706.06|705.76|42
1621537200000|2021-05-20 19:00:00|705.96|705.66|706.26|705.96|706.36|706.06|705.66|705.36|32
1621537500000|2021-05-20 19:05:00|706.16|705.86|706.06|705.76|706.26|705.96|705.96|705.66|14
1621537800000|2021-05-20 19:10:00|706.16|705.86|706.36|706.06|706.36|706.06|706.06|705.76|11
1621538100000|2021-05-20 19:15:00|706.46|706.16|706.46|706.16|706.46|706.16|706.26|705.96|7
1621538400000|2021-05-20 19:20:00|706.56|706.26|706.86|706.56|706.86|706.56|706.46|706.16|31
1621538700000|2021-05-20 19:25:00|706.76|706.46|706.96|706.66|706.96|706.66|706.76|706.46|27
1621539000000|2021-05-20 19:30:00|706.86|706.56|706.26|705.96|706.96|706.66|706.26|705.96|75
1621539300000|2021-05-20 19:35:00|706.36|706.06|706.06|705.76|706.36|706.06|705.96|705.66|10
1621539600000|2021-05-20 19:40:00|705.96|705.66|705.96|705.66|706.26|705.96|705.86|705.56|18
1621539900000|2021-05-20 19:45:00|705.86|705.56|705.86|705.56|706.26|705.96|705.66|705.36|19
1621540200000|2021-05-20 19:50:00|705.76|705.46|705.86|705.56|705.86|705.56|705.46|705.16|104
1621540500000|2021-05-20 19:55:00|705.76|705.46|705.76|705.46|705.86|705.56|705.56|705.26|23
1621540800000|2021-05-20 20:00:00|705.86|705.36|705.66|705.16|706.06|705.56|705.36|704.86|0
1621541100000|2021-05-20 20:05:00|705.76|705.26|705.86|705.36|705.96|705.46|705.66|705.16|0
1621541400000|2021-05-20 20:10:00|705.96|705.46|705.76|705.26|706.26|705.76|705.66|705.16|0
1621541700000|2021-05-20 20:15:00|705.66|705.16|705.66|705.16|705.76|705.26|705.66|705.16|0
1621542000000|2021-05-20 20:20:00|705.76|705.26|705.76|705.26|705.76|705.26|705.66|705.16|0
1621542300000|2021-05-20 20:25:00|705.66|705.16|705.76|705.26|705.76|705.26|705.66|705.16|0
1621542600000|2021-05-20 20:30:00|705.66|705.16|705.66|705.16|705.76|705.26|705.56|705.06|0
1621542900000|2021-05-20 20:35:00|705.76|705.26|705.86|705.36|706.06|705.56|705.66|705.16|0
1621543200000|2021-05-20 20:40:00|705.96|705.46|705.96|705.46|706.06|705.56|705.86|705.36|0
1621543500000|2021-05-20 20:45:00|705.86|705.36|705.86|705.36|705.96|705.46|705.66|705.16|0
1621543800000|2021-05-20 20:50:00|705.76|705.26|705.86|705.36|705.86|705.36|705.66|705.16|0
1621544100000|2021-05-20 20:55:00|705.76|705.26|705.56|705.06|705.86|705.36|705.56|705.06|0
1621544700000|2021-05-20 21:05:00|705.66|705.16|705.56|705.06|705.66|705.16|705.56|705.06|0
1621545300000|2021-05-20 21:15:00|705.66|705.16|705.56|705.06|705.66|705.16|705.56|705.06|0
1621548000000|2021-05-20 22:00:00|705.66|705.16|705.66|705.16|705.86|705.36|705.56|705.06|0
1621548300000|2021-05-20 22:05:00|705.76|705.26|705.56|705.06|705.76|705.26|705.46|704.96|0
1621548600000|2021-05-20 22:10:00|705.66|705.16|705.76|705.26|705.76|705.26|705.56|705.06|0
1621548900000|2021-05-20 22:15:00|705.86|705.36|705.76|705.26|705.86|705.36|705.76|705.26|0
1621549200000|2021-05-20 22:20:00|705.66|705.16|705.86|705.36|705.86|705.36|705.66|705.16|0
1621549500000|2021-05-20 22:25:00|705.96|705.46|705.96|705.46|706.06|705.56|705.86|705.36|0
1621549800000|2021-05-20 22:30:00|706.06|705.56|706.16|705.66|706.16|705.66|705.96|705.46|0
1621550100000|2021-05-20 22:35:00|706.06|705.56|706.26|705.76|706.26|705.76|706.06|705.56|0
1621550400000|2021-05-20 22:40:00|706.16|705.66|706.06|705.56|706.26|705.76|705.96|705.46|0
1621550700000|2021-05-20 22:45:00|705.96|705.46|705.96|705.46|706.06|705.56|705.96|705.46|0
1621551000000|2021-05-20 22:50:00|706.06|705.56|706.16|705.66|706.16|705.66|706.06|705.56|0
1621551300000|2021-05-20 22:55:00|706.06|705.56|706.06|705.56|706.16|705.66|706.06|705.56|0
1621551600000|2021-05-20 23:00:00|706.16|705.66|705.96|705.46|706.16|705.66|705.96|705.46|0
1621551900000|2021-05-20 23:05:00|706.06|705.56|706.06|705.56|706.06|705.56|705.96|705.46|0
1621552200000|2021-05-20 23:10:00|706.16|705.66|706.06|705.56|706.16|705.66|706.06|705.56|0
1621552500000|2021-05-20 23:15:00|706.16|705.66|706.06|705.56|706.16|705.66|705.96|705.46|0
1621552800000|2021-05-20 23:20:00|706.16|705.66|706.26|705.76|706.36|705.86|706.06|705.56|0
1621553100000|2021-05-20 23:25:00|706.16|705.66|706.26|705.76|706.26|705.76|706.06|705.56|0
1621553400000|2021-05-20 23:30:00|706.36|705.86|706.46|705.96|706.46|705.96|706.26|705.76|0
1621553700000|2021-05-20 23:35:00|706.56|706.06|706.56|706.06|706.56|706.06|706.46|705.96|0
1621554000000|2021-05-20 23:40:00|706.46|705.96|706.56|706.06|706.56|706.06|706.46|705.96|0
1621554300000|2021-05-20 23:45:00|706.46|705.96|706.76|706.26|706.96|706.46|706.46|705.96|0
1621554600000|2021-05-20 23:50:00|706.86|706.36|706.66|706.16|706.86|706.36|706.56|706.06|0
1621554900000|2021-05-20 23:55:00|706.76|706.26|706.86|706.36|706.86|706.36|706.66|706.16|0
1621555200000|2021-05-21 00:00:00|706.76|706.26|706.66|706.16|706.96|706.46|706.46|705.96|0
1621555500000|2021-05-21 00:05:00|706.76|706.26|707.16|706.66|707.16|706.66|706.66|706.16|0
1621555800000|2021-05-21 00:10:00|707.26|706.76|707.26|706.76|707.36|706.86|707.16|706.66|0
1621556100000|2021-05-21 00:15:00|707.36|706.86|706.66|706.16|707.46|706.96|706.46|705.96|0
1621556400000|2021-05-21 00:20:00|706.56|706.06|706.76|706.26|706.86|706.36|706.36|705.86|0
1621556700000|2021-05-21 00:25:00|706.66|706.16|706.96|706.46|706.96|706.46|706.66|706.16|0
1621557000000|2021-05-21 00:30:00|706.86|706.36|707.16|706.66|707.16|706.66|706.86|706.36|0
1621557300000|2021-05-21 00:35:00|707.26|706.76|707.16|706.66|707.46|706.96|707.16|706.66|0
1621557600000|2021-05-21 00:40:00|707.26|706.76|707.26|706.76|707.46|706.96|707.26|706.76|0
1621557900000|2021-05-21 00:45:00|707.36|706.86|707.56|707.06|707.76|707.26|707.36|706.86|0
1621558200000|2021-05-21 00:50:00|707.46|706.96|707.46|706.96|707.46|706.96|707.26|706.76|0
1621558500000|2021-05-21 00:55:00|707.56|707.06|707.46|706.96|707.56|707.06|707.26|706.76|0
1621558800000|2021-05-21 01:00:00|707.36|706.86|707.16|706.66|707.46|706.96|707.16|706.66|0
1621559100000|2021-05-21 01:05:00|707.26|706.76|707.46|706.96|707.46|706.96|707.26|706.76|0
1621559400000|2021-05-21 01:10:00|707.56|707.06|707.56|707.06|707.56|707.06|707.46|706.96|0
1621559700000|2021-05-21 01:15:00|707.46|706.96|707.56|707.06|707.56|707.06|707.46|706.96|0
1621560000000|2021-05-21 01:20:00|707.46|706.96|707.16|706.66|707.46|706.96|707.06|706.56|0
1621560300000|2021-05-21 01:25:00|707.26|706.76|706.96|706.46|707.26|706.76|706.96|706.46|0
1621560600000|2021-05-21 01:30:00|707.06|706.56|707.26|706.76|707.26|706.76|706.96|706.46|0
1621560900000|2021-05-21 01:35:00|707.16|706.66|707.16|706.66|707.16|706.66|706.86|706.36|0
1621561200000|2021-05-21 01:40:00|707.06|706.56|706.66|706.16|707.06|706.56|706.66|706.16|0
1621561500000|2021-05-21 01:45:00|706.76|706.26|706.96|706.46|707.26|706.76|706.66|706.16|0
1621561800000|2021-05-21 01:50:00|706.86|706.36|706.86|706.36|706.96|706.46|706.66|706.16|0
1621562100000|2021-05-21 01:55:00|706.76|706.26|706.16|705.66|706.76|706.26|706.16|705.66|0
1621562400000|2021-05-21 02:00:00|706.06|705.56|705.96|705.46|706.36|705.86|705.86|705.36|0
1621562700000|2021-05-21 02:05:00|706.06|705.56|705.96|705.46|706.16|705.66|705.76|705.26|0
1621563000000|2021-05-21 02:10:00|706.06|705.56|705.96|705.46|706.16|705.66|705.76|705.26|0
1621563300000|2021-05-21 02:15:00|705.86|705.36|705.66|705.16|705.86|705.36|705.46|704.96|0
1621563600000|2021-05-21 02:20:00|705.56|705.06|705.76|705.26|705.76|705.26|705.46|704.96|0
1621563900000|2021-05-21 02:25:00|705.86|705.36|705.96|705.46|706.06|705.56|705.86|705.36|0
1621564200000|2021-05-21 02:30:00|705.86|705.36|705.76|705.26|706.06|705.56|705.66|705.16|0
1621564500000|2021-05-21 02:35:00|705.86|705.36|705.96|705.46|705.96|705.46|705.76|705.26|0
1621564800000|2021-05-21 02:40:00|705.86|705.36|705.96|705.46|705.96|705.46|705.66|705.16|0
1621565100000|2021-05-21 02:45:00|706.06|705.56|705.96|705.46|706.16|705.66|705.96|705.46|0
1621565400000|2021-05-21 02:50:00|706.06|705.56|706.16|705.66|706.16|705.66|706.06|705.56|0
1621565700000|2021-05-21 02:55:00|706.26|705.76|706.16|705.66|706.26|705.76|706.16|705.66|0
1621566000000|2021-05-21 03:00:00|706.26|705.76|706.26|705.76|706.46|705.96|706.16|705.66|0
1621566300000|2021-05-21 03:05:00|706.46|705.96|706.16|705.66|706.46|705.96|706.16|705.66|0
1621566600000|2021-05-21 03:10:00|706.06|705.56|705.76|705.26|706.16|705.66|705.76|705.26|0
1621566900000|2021-05-21 03:15:00|705.66|705.16|706.26|705.76|706.26|705.76|705.66|705.16|0
1621567200000|2021-05-21 03:20:00|706.16|705.66|706.06|705.56|706.26|705.76|705.96|705.46|0
1621567500000|2021-05-21 03:25:00|705.96|705.46|706.16|705.66|706.16|705.66|705.96|705.46|0
1621567800000|2021-05-21 03:30:00|706.06|705.56|706.16|705.66|706.46|705.96|705.96|705.46|0
1621568100000|2021-05-21 03:35:00|706.06|705.56|706.26|705.76|706.26|705.76|706.06|705.56|0
1621568400000|2021-05-21 03:40:00|706.36|705.86|706.26|705.76|706.46|705.96|706.26|705.76|0
1621568700000|2021-05-21 03:45:00|706.36|705.86|706.36|705.86|706.46|705.96|706.26|705.76|0
1621569000000|2021-05-21 03:50:00|706.26|705.76|705.96|705.46|706.26|705.76|705.96|705.46|0
1621569300000|2021-05-21 03:55:00|706.06|705.56|706.06|705.56|706.16|705.66|705.96|705.46|0
1621569600000|2021-05-21 04:00:00|706.16|705.66|706.06|705.56|706.26|705.76|705.96|705.46|0
1621569900000|2021-05-21 04:05:00|705.96|705.46|706.06|705.56|706.26|705.76|705.96|705.46|0
1621570200000|2021-05-21 04:10:00|706.16|705.66|706.26|705.76|706.26|705.76|706.06|705.56|0
1621570800000|2021-05-21 04:20:00|706.46|705.96|706.56|706.06|706.76|706.26|706.46|705.96|0
1621571100000|2021-05-21 04:25:00|706.66|706.16|706.76|706.26|706.76|706.26|706.56|706.06|0
1621571400000|2021-05-21 04:30:00|706.66|706.16|706.66|706.16|706.76|706.26|706.66|706.16|0
1621571700000|2021-05-21 04:35:00|706.56|706.06|706.66|706.16|706.66|706.16|706.46|705.96|0
1621572000000|2021-05-21 04:40:00|706.76|706.26|706.76|706.26|706.76|706.26|706.66|706.16|0
1621572300000|2021-05-21 04:45:00|706.86|706.36|706.96|706.46|706.96|706.46|706.76|706.26|0
1621572600000|2021-05-21 04:50:00|706.86|706.36|706.86|706.36|706.96|706.46|706.76|706.26|0
1621572900000|2021-05-21 04:55:00|706.76|706.26|706.86|706.36|706.96|706.46|706.76|706.26|0
1621573200000|2021-05-21 05:00:00|706.96|706.46|707.26|706.76|707.26|706.76|706.96|706.46|0
1621573500000|2021-05-21 05:05:00|707.16|706.66|707.26|706.76|707.26|706.76|707.06|706.56|0
1621573800000|2021-05-21 05:10:00|707.06|706.56|707.06|706.56|707.26|706.76|706.96|706.46|0
1621574100000|2021-05-21 05:15:00|707.16|706.66|707.06|706.56|707.26|706.76|707.06|706.56|0
1621574400000|2021-05-21 05:20:00|707.16|706.66|707.06|706.56|707.26|706.76|707.06|706.56|0
1621574700000|2021-05-21 05:25:00|707.26|706.76|707.06|706.56|707.26|706.76|706.96|706.46|0
1621575000000|2021-05-21 05:30:00|707.16|706.66|707.06|706.56|707.26|706.76|707.06|706.56|0
1621575300000|2021-05-21 05:35:00|706.96|706.46|706.76|706.26|707.06|706.56|706.76|706.26|0
1621575600000|2021-05-21 05:40:00|706.86|706.36|706.46|705.96|706.86|706.36|706.46|705.96|0
1621575900000|2021-05-21 05:45:00|706.56|706.06|706.46|705.96|706.56|706.06|706.26|705.76|0
1621576200000|2021-05-21 05:50:00|706.26|705.76|706.26|705.76|706.46|705.96|706.16|705.66|0
1621576500000|2021-05-21 05:55:00|706.36|705.86|706.46|705.96|706.56|706.06|706.36|705.86|0
1621576800000|2021-05-21 06:00:00|705.66|705.36|705.96|705.66|706.36|706.06|705.46|705.16|130
1621577100000|2021-05-21 06:05:00|706.06|705.76|705.86|705.56|706.36|706.06|705.86|705.56|54
1621577400000|2021-05-21 06:10:00|705.96|705.66|705.66|705.36|705.96|705.66|705.46|705.16|240
1621577700000|2021-05-21 06:15:00|705.56|705.26|705.56|705.26|705.96|705.66|705.46|705.16|32
1621578000000|2021-05-21 06:20:00|705.46|705.16|705.56|705.26|705.76|705.46|705.36|705.06|20
1621578300000|2021-05-21 06:25:00|705.46|705.16|705.66|705.36|705.66|705.36|705.46|705.16|18
1621578600000|2021-05-21 06:30:00|705.76|705.46|705.66|705.36|705.96|705.66|705.66|705.36|43
1621578900000|2021-05-21 06:35:00|705.76|705.46|705.76|705.46|705.86|705.56|705.56|705.26|17
1621579200000|2021-05-21 06:40:00|705.66|705.36|705.46|705.16|705.76|705.46|705.46|705.16|73
1621579500000|2021-05-21 06:45:00|705.56|705.26|705.66|705.36|705.66|705.36|705.26|704.96|41
1621579800000|2021-05-21 06:50:00|705.76|705.46|705.66|705.36|705.96|705.66|705.66|705.36|35
1621580100000|2021-05-21 06:55:00|705.76|705.46|705.76|705.46|706.16|705.86|705.66|705.36|74
1621580400000|2021-05-21 07:00:00|705.66|705.56|705.16|705.06|706.06|705.96|704.96|704.86|770
1621580700000|2021-05-21 07:05:00|705.06|704.96|705.66|705.56|705.76|705.66|704.36|704.26|371
1621581000000|2021-05-21 07:10:00|705.56|705.46|705.76|705.66|706.06|705.96|705.26|705.16|481
1621581300000|2021-05-21 07:15:00|705.86|705.76|705.76|705.66|706.56|706.46|705.36|705.26|392
1621581600000|2021-05-21 07:20:00|705.86|705.76|705.46|705.36|705.96|705.86|705.16|705.06|181
1621581900000|2021-05-21 07:25:00|705.36|705.26|704.86|704.76|705.66|705.56|704.86|704.76|345
1621582200000|2021-05-21 07:30:00|704.66|704.56|704.26|704.16|705.36|705.26|704.06|703.96|339
1621582500000|2021-05-21 07:35:00|704.16|704.06|704.66|704.56|704.76|704.66|703.86|703.76|133
1621582800000|2021-05-21 07:40:00|704.6|704.5|704.5|704.4|705|704.9|704|703.9|223
1621583100000|2021-05-21 07:45:00|704.6|704.5|703.8|703.7|704.7|704.6|703.8|703.7|178
1621583400000|2021-05-21 07:50:00|703.7|703.6|703.8|703.7|704|703.9|703.4|703.3|341
1621583700000|2021-05-21 07:55:00|703.7|703.6|704|703.9|704.3|704.2|703.3|703.2|399
1621584000000|2021-05-21 08:00:00|704.1|704|704.1|704|704.6|704.5|704|703.9|199
1621584300000|2021-05-21 08:05:00|704|703.9|703.8|703.7|704|703.9|703.3|703.2|135
1621584600000|2021-05-21 08:10:00|703.7|703.6|703.7|703.6|703.8|703.7|703.3|703.2|124
1621584900000|2021-05-21 08:15:00|703.6|703.5|703.7|703.6|704|703.9|703.1|703|194
1621585200000|2021-05-21 08:20:00|703.6|703.5|703.4|703.3|703.7|703.6|702.8|702.7|281
1621585500000|2021-05-21 08:25:00|703.5|703.4|703.5|703.4|703.9|703.8|703.4|703.3|223
1621585800000|2021-05-21 08:30:00|703.6|703.5|703.7|703.6|704.1|704|703.4|703.3|136
1621586100000|2021-05-21 08:35:00|703.6|703.5|703.7|703.6|704.1|704|703.6|703.5|99
1621586400000|2021-05-21 08:40:00|703.6|703.5|704.3|704.2|704.5|704.4|703.6|703.5|176
1621586700000|2021-05-21 08:45:00|704.4|704.3|704.6|704.5|704.9|704.8|704.4|704.3|133
1621587000000|2021-05-21 08:50:00|704.5|704.4|704.5|704.4|704.7|704.6|704.3|704.2|98
1621587300000|2021-05-21 08:55:00|704.6|704.5|704.9|704.8|704.9|704.8|704.4|704.3|81
1621587600000|2021-05-21 09:00:00|705|704.9|705.7|705.6|705.8|705.7|704.9|704.8|130
1621587900000|2021-05-21 09:05:00|705.8|705.7|705.9|705.8|706.5|706.4|705.8|705.7|394
1621588200000|2021-05-21 09:10:00|706|705.9|706.4|706.3|706.5|706.4|705.9|705.8|209
1621588500000|2021-05-21 09:15:00|706.3|706.2|706.2|706.1|706.9|706.8|706|705.9|227
1621588800000|2021-05-21 09:20:00|706.1|706|706.2|706.1|706.3|706.2|705.9|705.8|158
1621589100000|2021-05-21 09:25:00|706.1|706|706.5|706.4|706.5|706.4|705.9|705.8|127
1621589400000|2021-05-21 09:30:00|706.4|706.3|706|705.9|706.4|706.3|705.9|705.8|71
1621589700000|2021-05-21 09:35:00|705.9|705.8|706.4|706.3|706.5|706.4|705.9|705.8|90
1621590000000|2021-05-21 09:40:00|706.3|706.2|706.6|706.5|707|706.9|706.3|706.2|186
1621590300000|2021-05-21 09:45:00|706.5|706.4|706.7|706.6|706.9|706.8|706.3|706.2|156
1621590600000|2021-05-21 09:50:00|706.8|706.7|707.1|707|707.9|707.8|706.5|706.4|422
1621590900000|2021-05-21 09:55:00|707|706.9|707.1|707|707.4|707.3|706.8|706.7|279
1621591200000|2021-05-21 10:00:00|707.2|707.1|707|706.9|707.3|707.2|706.3|706.2|279
1621591500000|2021-05-21 10:05:00|707.1|707|706.6|706.5|707.4|707.3|706.5|706.4|127
1621591800000|2021-05-21 10:10:00|706.5|706.4|706.9|706.8|706.9|706.8|706.4|706.3|110
1621592100000|2021-05-21 10:15:00|706.8|706.7|707.3|707.2|707.3|707.2|706.7|706.6|105
1621592400000|2021-05-21 10:20:00|707.2|707.1|707.1|707|707.6|707.5|706.9|706.8|165
1621592700000|2021-05-21 10:25:00|707|706.9|707.3|707.2|707.6|707.5|707|706.9|89
1621593000000|2021-05-21 10:30:00|707.2|707.1|707.1|707|707.3|707.2|706.8|706.7|130
1621593300000|2021-05-21 10:35:00|707.2|707.1|706.8|706.7|707.2|707.1|706.7|706.6|95
1621593600000|2021-05-21 10:40:00|706.7|706.6|706.4|706.3|706.9|706.8|706.3|706.2|103
1621593900000|2021-05-21 10:45:00|706.5|706.4|706.4|706.3|706.6|706.5|706.3|706.2|72
1621594200000|2021-05-21 10:50:00|706.5|706.4|706.5|706.4|706.6|706.5|706.2|706.1|113
1621594500000|2021-05-21 10:55:00|706.4|706.3|706.1|706|706.7|706.6|706.1|706|123
1621594800000|2021-05-21 11:00:00|706.2|706.1|706.7|706.6|706.8|706.7|706.2|706.1|113
1621595100000|2021-05-21 11:05:00|706.8|706.7|707.1|707|707.1|707|706.7|706.6|67
1621595400000|2021-05-21 11:10:00|707.2|707.1|706.9|706.8|707.2|707.1|706.7|706.6|155
1621595700000|2021-05-21 11:15:00|706.8|706.7|706.9|706.8|707.1|707|706.8|706.7|86
1621596000000|2021-05-21 11:20:00|706.8|706.7|707.2|707.1|707.2|707.1|706.6|706.5|53
1621596300000|2021-05-21 11:25:00|707.3|707.2|707.8|707.7|707.9|707.8|707.2|707.1|91
1621596600000|2021-05-21 11:30:00|707.9|707.8|707.9|707.8|708.1|708|707.8|707.7|139
1621596900000|2021-05-21 11:35:00|707.8|707.7|708.1|708|708.2|708.1|707.8|707.7|129
1621597200000|2021-05-21 11:40:00|708.14|708.04|708.24|708.14|708.34|708.24|707.84|707.74|125
1621597500000|2021-05-21 11:45:00|708.34|708.24|707.84|707.74|708.34|708.24|707.74|707.64|84
1621597800000|2021-05-21 11:50:00|707.94|707.84|708.24|708.14|708.24|708.14|707.84|707.74|110
1621598100000|2021-05-21 11:55:00|708.14|708.04|708.44|708.34|708.74|708.64|708.14|708.04|137
1621598400000|2021-05-21 12:00:00|708.54|708.44|708.44|708.34|708.64|708.54|708.24|708.14|150
1621598700000|2021-05-21 12:05:00|708.34|708.24|708.74|708.64|708.74|708.64|708.24|708.14|168
1621599000000|2021-05-21 12:10:00|708.54|708.44|708.64|708.54|708.74|708.64|708.44|708.34|215
1621599300000|2021-05-21 12:15:00|708.74|708.64|708.94|708.84|709.14|709.04|708.74|708.64|219
1621599600000|2021-05-21 12:20:00|709.04|708.94|708.74|708.64|709.24|709.14|708.64|708.54|199
1621599900000|2021-05-21 12:25:00|708.64|708.54|708.54|708.44|708.84|708.74|708.54|708.44|108
1621600200000|2021-05-21 12:30:00|708.64|708.54|708.24|708.14|708.74|708.64|708.14|708.04|109
1621600500000|2021-05-21 12:35:00|708.14|708.04|708.14|708.04|708.44|708.34|708.04|707.94|197
1621600800000|2021-05-21 12:40:00|708.04|707.94|707.94|707.84|708.14|708.04|707.84|707.74|145
1621601100000|2021-05-21 12:45:00|707.84|707.74|708.14|708.04|708.44|708.34|707.84|707.74|126
1621601400000|2021-05-21 12:50:00|708.24|708.14|707.94|707.84|708.24|708.14|707.84|707.74|79
1621601700000|2021-05-21 12:55:00|707.84|707.74|708.54|708.44|708.54|708.44|707.84|707.74|104
1621602000000|2021-05-21 13:00:00|708.44|708.34|708.44|708.34|708.54|708.44|708.24|708.14|127
1621602300000|2021-05-21 13:05:00|708.34|708.24|708.54|708.44|708.54|708.44|708.14|708.04|132
1621602600000|2021-05-21 13:10:00|708.64|708.54|708.94|708.84|708.94|708.84|708.64|708.54|160
1621602900000|2021-05-21 13:15:00|708.84|708.74|708.54|708.44|709.04|708.94|708.44|708.34|126
1621603200000|2021-05-21 13:20:00|708.64|708.54|709.04|708.94|709.04|708.94|708.54|708.44|108
1621603500000|2021-05-21 13:25:00|709.14|709.04|709.34|709.24|709.54|709.44|709.14|709.04|225
1621603800000|2021-05-21 13:30:00|709.24|709.14|709.14|709.04|709.94|709.84|708.94|708.84|616
1621604100000|2021-05-21 13:35:00|709.24|709.14|708.94|708.84|709.34|709.24|708.84|708.74|437
1621604400000|2021-05-21 13:40:00|709.04|708.94|709.04|708.94|709.44|709.34|708.84|708.74|411
1621604700000|2021-05-21 13:45:00|708.94|708.84|708.74|708.64|709.04|708.94|708.24|708.14|575
1621605000000|2021-05-21 13:50:00|708.64|708.54|709.44|709.34|709.54|709.44|708.54|708.44|856
1621605300000|2021-05-21 13:55:00|709.34|709.24|709.74|709.64|710.04|709.94|709.34|709.24|626
1621605600000|2021-05-21 14:00:00|709.64|709.54|708.94|708.84|709.84|709.74|708.64|708.54|466
1621605900000|2021-05-21 14:05:00|708.84|708.74|709.04|708.94|709.14|709.04|708.14|708.04|297
1621606200000|2021-05-21 14:10:00|709.07|708.97|709.17|709.07|709.57|709.47|708.87|708.77|290
1621606500000|2021-05-21 14:15:00|709.07|708.97|708.57|708.47|709.37|709.27|708.47|708.37|241
1621606800000|2021-05-21 14:20:00|708.47|708.37|707.87|707.77|708.67|708.57|707.77|707.67|289
1621607100000|2021-05-21 14:25:00|707.97|707.87|707.37|707.27|708.17|708.07|707.37|707.27|192
1621607400000|2021-05-21 14:30:00|707.27|707.17|708.77|708.67|708.87|708.77|707.27|707.17|184
1621607700000|2021-05-21 14:35:00|708.87|708.77|707.77|707.67|708.87|708.77|707.27|707.17|158
1621608000000|2021-05-21 14:40:00|707.67|707.57|707.27|707.17|707.87|707.77|707.27|707.17|202
1621608300000|2021-05-21 14:45:00|707.37|707.27|707.47|707.37|707.47|707.37|706.97|706.87|229
1621608600000|2021-05-21 14:50:00|707.57|707.47|707.17|707.07|707.67|707.57|707.07|706.97|208
1621608900000|2021-05-21 14:55:00|707.27|707.17|707.37|707.27|707.47|707.37|707.17|707.07|211
1621609200000|2021-05-21 15:00:00|707.47|707.37|707.37|707.27|707.87|707.77|707.37|707.27|197
1621609500000|2021-05-21 15:05:00|707.47|707.37|707.47|707.37|707.67|707.57|707.27|707.17|126
1621609800000|2021-05-21 15:10:00|707.57|707.47|707.37|707.27|707.67|707.57|707.27|707.17|136
1621610100000|2021-05-21 15:15:00|707.27|707.17|707.57|707.47|707.57|707.47|707.17|707.07|172
1621610400000|2021-05-21 15:20:00|707.47|707.37|707.57|707.47|707.67|707.57|707.47|707.37|185
1621610700000|2021-05-21 15:25:00|707.47|707.37|707.27|707.17|707.77|707.67|706.97|706.87|306
1621611000000|2021-05-21 15:30:00|706.98|706.68|706.58|706.28|707.18|706.88|706.48|706.18|710
1621611300000|2021-05-21 15:35:00|706.48|706.18|706.68|706.38|706.68|706.38|706.28|705.98|256
1621611600000|2021-05-21 15:40:00|706.58|706.28|706.68|706.38|706.88|706.58|706.58|706.28|88
1621611900000|2021-05-21 15:45:00|706.78|706.48|706.48|706.18|706.88|706.58|706.48|706.18|54
1621612200000|2021-05-21 15:50:00|706.58|706.28|706.28|705.98|706.78|706.48|706.18|705.88|59
1621612500000|2021-05-21 15:55:00|706.38|706.08|706.18|705.88|706.38|706.08|705.98|705.68|48
1621612800000|2021-05-21 16:00:00|706.08|705.78|706.48|706.18|706.58|706.28|706.08|705.78|67
1621613100000|2021-05-21 16:05:00|706.58|706.28|705.98|705.68|706.68|706.38|705.88|705.58|143
1621613400000|2021-05-21 16:10:00|706.08|705.78|706.18|705.88|706.38|706.08|705.88|705.58|46
1621613700000|2021-05-21 16:15:00|706.08|705.78|706.38|706.08|706.38|706.08|706.08|705.78|35
1621614000000|2021-05-21 16:20:00|706.28|705.98|706.38|706.08|706.58|706.28|706.28|705.98|23
1621614300000|2021-05-21 16:25:00|706.48|706.18|706.28|705.98|706.48|706.18|705.98|705.68|32
1621614600000|2021-05-21 16:30:00|706.18|705.88|706.58|706.28|706.58|706.28|706.18|705.88|12
1621614900000|2021-05-21 16:35:00|706.48|706.18|706.58|706.28|706.58|706.28|706.28|705.98|17
1621615200000|2021-05-21 16:40:00|706.68|706.38|706.58|706.28|706.78|706.48|706.48|706.18|14
1621615500000|2021-05-21 16:45:00|706.48|706.18|706.18|705.88|706.68|706.38|706.08|705.78|28
1621615800000|2021-05-21 16:50:00|706.28|705.98|705.68|705.38|706.28|705.98|705.68|705.38|12
1621616100000|2021-05-21 16:55:00|705.58|705.28|706.08|705.78|706.28|705.98|705.28|704.98|19
1621616400000|2021-05-21 17:00:00|705.98|705.68|706.38|706.08|706.38|706.08|705.88|705.58|13
1621616700000|2021-05-21 17:05:00|706.28|705.98|706.18|705.88|706.48|706.18|705.88|705.58|21
1621617000000|2021-05-21 17:10:00|706.08|705.78|705.88|705.58|706.38|706.08|705.78|705.48|30
1621617300000|2021-05-21 17:15:00|705.98|705.68|706.08|705.78|706.18|705.88|705.98|705.68|11
1621617600000|2021-05-21 17:20:00|706.18|705.88|706.38|706.08|706.68|706.38|706.08|705.78|7
1621617900000|2021-05-21 17:25:00|706.28|705.98|706.58|706.28|706.58|706.28|706.18|705.88|16
1621618200000|2021-05-21 17:30:00|706.48|706.18|707.08|706.78|707.08|706.78|706.48|706.18|16
1621618500000|2021-05-21 17:35:00|706.98|706.68|707.18|706.88|707.18|706.88|706.98|706.68|4
1621618800000|2021-05-21 17:40:00|707.08|706.78|706.88|706.58|707.18|706.88|706.68|706.38|27
1621619100000|2021-05-21 17:45:00|706.78|706.48|706.88|706.58|706.88|706.58|706.78|706.48|16
1621619400000|2021-05-21 17:50:00|706.78|706.48|706.78|706.48|706.98|706.68|706.78|706.48|6
1621619700000|2021-05-21 17:55:00|706.88|706.58|706.78|706.48|706.88|706.58|706.68|706.38|9
1621620000000|2021-05-21 18:00:00|706.88|706.58|706.78|706.48|706.88|706.58|706.48|706.18|11
1621620300000|2021-05-21 18:05:00|706.88|706.58|707.38|707.08|707.38|707.08|706.78|706.48|30
1621620600000|2021-05-21 18:10:00|707.28|706.98|707.68|707.38|707.68|707.38|707.28|706.98|5
1621620900000|2021-05-21 18:15:00|707.58|707.28|707.28|706.98|707.58|707.28|707.18|706.88|7
1621621200000|2021-05-21 18:20:00|707.18|706.88|707.38|707.08|707.38|707.08|707.08|706.78|9
1621621500000|2021-05-21 18:25:00|707.48|707.18|707.08|706.78|707.48|707.18|706.88|706.58|7
1621621800000|2021-05-21 18:30:00|706.98|706.68|707.18|706.88|707.48|707.18|706.98|706.68|6
1621622100000|2021-05-21 18:35:00|707.08|706.78|706.88|706.58|707.28|706.98|706.58|706.28|39
1621622400000|2021-05-21 18:40:00|706.98|706.68|707.38|707.08|707.38|707.08|706.88|706.58|59
1621622700000|2021-05-21 18:45:00|707.48|707.18|707.58|707.28|707.68|707.38|707.38|707.08|42
1621623000000|2021-05-21 18:50:00|707.68|707.38|707.88|707.58|707.88|707.58|707.68|707.38|27
1621623300000|2021-05-21 18:55:00|707.78|707.48|707.78|707.48|707.88|707.58|707.58|707.28|39
1621623600000|2021-05-21 19:00:00|707.68|707.38|707.58|707.28|707.78|707.48|707.38|707.08|8
1621623900000|2021-05-21 19:05:00|707.68|707.38|707.68|707.38|707.78|707.48|707.48|707.18|9
1621624200000|2021-05-21 19:10:00|707.78|707.48|707.78|707.48|708.08|707.78|707.78|707.48|19
1621624500000|2021-05-21 19:15:00|707.88|707.58|707.88|707.58|707.98|707.68|707.68|707.38|38
1621624800000|2021-05-21 19:20:00|707.98|707.68|708.28|707.98|708.28|707.98|707.88|707.58|14
1621625100000|2021-05-21 19:25:00|708.18|707.88|708.18|707.88|708.28|707.98|707.98|707.68|29
1621625400000|2021-05-21 19:30:00|708.08|707.78|707.88|707.58|708.28|707.98|707.78|707.48|41
1621625700000|2021-05-21 19:35:00|707.98|707.68|707.68|707.38|708.18|707.88|707.68|707.38|27
1621626000000|2021-05-21 19:40:00|707.78|707.48|706.88|706.58|707.78|707.48|706.88|706.58|18
1621626300000|2021-05-21 19:45:00|706.98|706.68|706.98|706.68|706.98|706.68|706.48|706.18|40
1621626600000|2021-05-21 19:50:00|707.08|706.78|706.88|706.58|707.28|706.98|706.68|706.38|51
1621626900000|2021-05-21 19:55:00|706.98|706.68|706.48|706.18|706.98|706.68|706.08|705.78|79
1621627200000|2021-05-21 20:00:00|706.68|706.28|707.18|706.68|707.38|706.88|706.68|706.18|0
1621627500000|2021-05-21 20:05:00|707.08|706.58|707.38|706.88|707.48|706.98|707.08|706.58|0
1621627800000|2021-05-21 20:10:00|707.48|706.98|707.48|706.98|707.48|706.98|707.28|706.78|0
1621628100000|2021-05-21 20:15:00|707.38|706.88|707.28|706.78|707.38|706.88|707.28|706.78|0
1621628400000|2021-05-21 20:20:00|707.38|706.88|707.28|706.78|707.38|706.88|707.28|706.78|0
1621628700000|2021-05-21 20:25:00|707.18|706.68|707.18|706.68|707.18|706.68|707.18|706.68|0
1621629000000|2021-05-21 20:30:00|707.38|706.88|707.38|706.88|707.48|706.98|707.28|706.78|0
1621629300000|2021-05-21 20:35:00|707.48|706.98|707.38|706.88|707.48|706.98|707.38|706.88|0
1621629600000|2021-05-21 20:40:00|707.28|706.78|707.38|706.88|707.38|706.88|707.28|706.78|0
1621629900000|2021-05-21 20:45:00|707.48|706.98|707.38|706.88|707.48|706.98|707.38|706.88|0
1621630200000|2021-05-21 20:50:00|707.48|706.98|707.48|706.98|707.48|706.98|707.38|706.88|0
1621630500000|2021-05-21 20:55:00|707.58|707.08|707.58|707.08|707.58|707.08|707.48|706.98|0
1621807200000|2021-05-23 22:00:00|706.28|705.78|706.28|705.78|706.38|705.88|706.18|705.68|0
1621807500000|2021-05-23 22:05:00|706.18|705.68|705.78|705.28|706.18|705.68|705.48|704.98|0
1621807800000|2021-05-23 22:10:00|705.88|705.38|706.08|705.58|706.08|705.58|705.78|705.28|0
1621808100000|2021-05-23 22:15:00|706.18|705.68|706.08|705.58|706.18|705.68|705.78|705.28|0
1621808400000|2021-05-23 22:20:00|706.18|705.68|706.38|705.88|706.48|705.98|706.08|705.58|0
1621808700000|2021-05-23 22:25:00|706.48|705.98|706.38|705.88|706.48|705.98|706.28|705.78|0
1621809000000|2021-05-23 22:30:00|706.28|705.78|705.98|705.48|706.38|705.88|705.98|705.48|0
1621809300000|2021-05-23 22:35:00|706.08|705.58|706.28|705.78|706.38|705.88|706.08|705.58|0
1621809600000|2021-05-23 22:40:00|706.18|705.68|706.28|705.78|706.48|705.98|706.18|705.68|0
1621809900000|2021-05-23 22:45:00|706.38|705.88|706.38|705.88|706.48|705.98|706.38|705.88|0
1621810200000|2021-05-23 22:50:00|706.48|705.98|706.18|705.68|706.48|705.98|706.18|705.68|0
1621810500000|2021-05-23 22:55:00|706.28|705.78|706.38|705.88|706.48|705.98|706.28|705.78|0
1621810800000|2021-05-23 23:00:00|706.48|705.98|706.48|705.98|706.48|705.98|706.38|705.88|0
1621811100000|2021-05-23 23:05:00|706.58|706.08|706.88|706.38|707.08|706.58|706.58|706.08|0
1621811400000|2021-05-23 23:10:00|706.78|706.28|706.88|706.38|706.98|706.48|706.78|706.28|0
1621811700000|2021-05-23 23:15:00|706.98|706.48|707.08|706.58|707.18|706.68|706.98|706.48|0
1621812000000|2021-05-23 23:20:00|707.18|706.68|707.08|706.58|707.18|706.68|706.98|706.48|0
1621812300000|2021-05-23 23:25:00|706.98|706.48|706.98|706.48|707.08|706.58|706.88|706.38|0
1621812600000|2021-05-23 23:30:00|707.08|706.58|706.88|706.38|707.08|706.58|706.78|706.28|0
1621812900000|2021-05-23 23:35:00|706.98|706.48|707.18|706.68|707.18|706.68|706.88|706.38|0
1621813200000|2021-05-23 23:40:00|707.28|706.78|706.98|706.48|707.28|706.78|706.98|706.48|0
1621813500000|2021-05-23 23:45:00|706.88|706.38|706.88|706.38|706.88|706.38|706.68|706.18|0
1621813800000|2021-05-23 23:50:00|706.78|706.28|706.48|705.98|706.88|706.38|706.48|705.98|0
1621814100000|2021-05-23 23:55:00|706.58|706.08|706.48|705.98|706.68|706.18|706.48|705.98|0
1621814400000|2021-05-24 00:00:00|706.58|706.08|707.08|706.58|707.28|706.78|706.48|705.98|0
1621814700000|2021-05-24 00:05:00|707.18|706.68|707.68|707.18|707.78|707.28|707.08|706.58|0
1621815000000|2021-05-24 00:10:00|707.78|707.28|707.78|707.28|707.88|707.38|707.68|707.18|0
1621815300000|2021-05-24 00:15:00|707.88|707.38|707.68|707.18|707.88|707.38|707.38|706.88|0
1621815600000|2021-05-24 00:20:00|707.78|707.28|707.68|707.18|707.88|707.38|707.58|707.08|0
1621815900000|2021-05-24 00:25:00|707.58|707.08|707.38|706.88|707.88|707.38|707.38|706.88|0
1621816200000|2021-05-24 00:30:00|707.48|706.98|706.88|706.38|707.68|707.18|706.88|706.38|0
1621816500000|2021-05-24 00:35:00|706.98|706.48|707.28|706.78|707.28|706.78|706.78|706.28|0
1621816800000|2021-05-24 00:40:00|707.18|706.68|707.28|706.78|707.28|706.78|707.08|706.58|0
1621817100000|2021-05-24 00:45:00|707.08|706.58|707.58|707.08|707.58|707.08|707.08|706.58|0
1621817400000|2021-05-24 00:50:00|707.68|707.18|707.88|707.38|707.88|707.38|707.58|707.08|0
1621817700000|2021-05-24 00:55:00|707.78|707.28|707.68|707.18|707.88|707.38|707.68|707.18|0
1621818000000|2021-05-24 01:00:00|707.88|707.38|707.88|707.38|708.08|707.58|707.68|707.18|0
1621818300000|2021-05-24 01:05:00|707.98|707.48|707.88|707.38|708.08|707.58|707.78|707.28|0
1621818600000|2021-05-24 01:10:00|707.98|707.48|707.88|707.38|708.08|707.58|707.78|707.28|0
1621818900000|2021-05-24 01:15:00|707.78|707.28|707.88|707.38|708.08|707.58|707.58|707.08|0
1621819200000|2021-05-24 01:20:00|707.78|707.28|707.58|707.08|707.78|707.28|707.38|706.88|0
1621819500000|2021-05-24 01:25:00|707.48|706.98|707.58|707.08|707.78|707.28|707.38|706.88|0
1621819800000|2021-05-24 01:30:00|707.78|707.28|707.98|707.48|708.28|707.78|707.58|707.08|0
1621820100000|2021-05-24 01:35:00|707.88|707.38|707.88|707.38|708.08|707.58|707.78|707.28|0
1621820400000|2021-05-24 01:40:00|707.78|707.28|708.08|707.58|708.08|707.58|707.68|707.18|0
1621820700000|2021-05-24 01:45:00|707.98|707.48|708.08|707.58|708.18|707.68|707.88|707.38|0
1621821000000|2021-05-24 01:50:00|707.98|707.48|708.08|707.58|708.18|707.68|707.88|707.38|0
1621821300000|2021-05-24 01:55:00|707.98|707.48|708.08|707.58|708.18|707.68|707.88|707.38|0
1621821600000|2021-05-24 02:00:00|708.18|707.68|707.78|707.28|708.18|707.68|707.78|707.28|0
1621821900000|2021-05-24 02:05:00|707.88|707.38|707.48|706.98|707.88|707.38|707.38|706.88|0
1621822200000|2021-05-24 02:10:00|707.38|706.88|706.98|706.48|707.48|706.98|706.78|706.28|0
1621822500000|2021-05-24 02:15:00|706.88|706.38|706.98|706.48|707.18|706.68|706.78|706.28|0
1621822800000|2021-05-24 02:20:00|707.08|706.58|707.08|706.58|707.08|706.58|706.98|706.48|0
1621823100000|2021-05-24 02:25:00|706.98|706.48|706.98|706.48|707.08|706.58|706.78|706.28|0
1621823400000|2021-05-24 02:30:00|706.78|706.28|707.08|706.58|707.08|706.58|706.78|706.28|0
1621823700000|2021-05-24 02:35:00|706.98|706.48|706.98|706.48|707.08|706.58|706.98|706.48|0
1621824000000|2021-05-24 02:40:00|707.08|706.58|706.78|706.28|707.08|706.58|706.78|706.28|0
1621824300000|2021-05-24 02:45:00|706.68|706.18|706.78|706.28|706.78|706.28|706.58|706.08|0
1621824600000|2021-05-24 02:50:00|706.68|706.18|706.78|706.28|706.88|706.38|706.68|706.18|0
1621824900000|2021-05-24 02:55:00|706.88|706.38|707.28|706.78|707.28|706.78|706.78|706.28|0
1621825200000|2021-05-24 03:00:00|707.18|706.68|707.28|706.78|707.38|706.88|707.08|706.58|0
1621825500000|2021-05-24 03:05:00|707.38|706.88|707.28|706.78|707.38|706.88|707.08|706.58|0
1621825800000|2021-05-24 03:10:00|707.38|706.88|707.58|707.08|707.78|707.28|707.38|706.88|0
1621826100000|2021-05-24 03:15:00|707.68|707.18|707.58|707.08|707.78|707.28|707.58|707.08|0
1621826400000|2021-05-24 03:20:00|707.38|706.88|707.58|707.08|707.78|707.28|707.38|706.88|0
1621826700000|2021-05-24 03:25:00|707.78|707.28|707.58|707.08|707.78|707.28|707.58|707.08|0
1621827000000|2021-05-24 03:30:00|707.68|707.18|708.08|707.58|708.08|707.58|707.68|707.18|0
1621827300000|2021-05-24 03:35:00|707.98|707.48|707.88|707.38|708.08|707.58|707.88|707.38|0
1621827600000|2021-05-24 03:40:00|707.98|707.48|707.98|707.48|708.08|707.58|707.88|707.38|0
1621827900000|2021-05-24 03:45:00|707.88|707.38|707.88|707.38|707.98|707.48|707.88|707.38|0
1621828200000|2021-05-24 03:50:00|707.98|707.48|707.88|707.38|707.98|707.48|707.88|707.38|0
1621828500000|2021-05-24 03:55:00|707.98|707.48|707.88|707.38|707.98|707.48|707.68|707.18|0
1621828800000|2021-05-24 04:00:00|707.78|707.28|707.68|707.18|707.88|707.38|707.68|707.18|0
1621829100000|2021-05-24 04:05:00|707.58|707.08|707.68|707.18|707.88|707.38|707.58|707.08|0
1621829400000|2021-05-24 04:10:00|707.78|707.28|707.68|707.18|707.88|707.38|707.68|707.18|0
1621829700000|2021-05-24 04:15:00|707.78|707.28|707.68|707.18|707.88|707.38|707.68|707.18|0
1621830000000|2021-05-24 04:20:00|707.58|707.08|707.68|707.18|707.68|707.18|707.58|707.08|0
1621830300000|2021-05-24 04:25:00|707.58|707.08|707.58|707.08|707.68|707.18|707.58|707.08|0
1621830600000|2021-05-24 04:30:00|707.38|706.88|707.38|706.88|707.58|707.08|707.18|706.68|0
1621830900000|2021-05-24 04:35:00|707.48|706.98|707.48|706.98|707.58|707.08|707.38|706.88|0
1621831200000|2021-05-24 04:40:00|707.38|706.88|707.68|707.18|707.68|707.18|707.38|706.88|0
1621831500000|2021-05-24 04:45:00|707.58|707.08|707.68|707.18|707.68|707.18|707.48|706.98|0
1621831800000|2021-05-24 04:50:00|707.78|707.28|707.68|707.18|707.88|707.38|707.68|707.18|0
1621832100000|2021-05-24 04:55:00|707.48|706.98|707.58|707.08|707.68|707.18|707.48|706.98|0
1621832400000|2021-05-24 05:00:00|707.68|707.18|707.68|707.18|707.68|707.18|707.58|707.08|0
1621832700000|2021-05-24 05:05:00|707.78|707.28|707.58|707.08|707.78|707.28|707.58|707.08|0
1621833000000|2021-05-24 05:10:00|707.68|707.18|707.58|707.08|707.78|707.28|707.58|707.08|0
1621833300000|2021-05-24 05:15:00|707.48|706.98|707.58|707.08|707.58|707.08|707.38|706.88|0
1621833600000|2021-05-24 05:20:00|707.48|706.98|707.68|707.18|707.68|707.18|707.38|706.88|0
1621833900000|2021-05-24 05:25:00|707.78|707.28|707.78|707.28|707.88|707.38|707.68|707.18|0
1621834200000|2021-05-24 05:30:00|707.58|707.08|707.78|707.28|707.78|707.28|707.58|707.08|0
1621834500000|2021-05-24 05:35:00|707.58|707.08|707.58|707.08|707.58|707.08|707.58|707.08|0
1621834800000|2021-05-24 05:40:00|707.38|706.88|707.38|706.88|707.38|706.88|707.38|706.88|0
1621835100000|2021-05-24 05:45:00|707.58|707.08|707.28|706.78|707.58|707.08|707.28|706.78|0
1621835400000|2021-05-24 05:50:00|707.38|706.88|707.28|706.78|707.38|706.88|707.28|706.78|0
1621835700000|2021-05-24 05:55:00|707.18|706.68|707.28|706.78|707.28|706.78|707.08|706.58|0
1621836000000|2021-05-24 06:00:00|707.18|706.88|707.48|707.18|707.58|707.28|706.98|706.68|40
1621836300000|2021-05-24 06:05:00|707.38|707.08|707.58|707.28|707.78|707.48|707.08|706.78|39
1621836600000|2021-05-24 06:10:00|707.48|707.18|707.78|707.48|708.08|707.78|707.48|707.18|25
1621836900000|2021-05-24 06:15:00|707.88|707.58|707.78|707.48|707.98|707.68|707.68|707.38|15
1621837200000|2021-05-24 06:20:00|707.88|707.58|707.88|707.58|707.98|707.68|707.78|707.48|12
1621837500000|2021-05-24 06:25:00|707.98|707.68|708.08|707.78|708.18|707.88|707.88|707.58|20
1621837800000|2021-05-24 06:30:00|708.18|707.88|707.98|707.68|708.18|707.88|707.88|707.58|14
1621838100000|2021-05-24 06:35:00|708.08|707.78|707.98|707.68|708.18|707.88|707.88|707.58|14
1621838400000|2021-05-24 06:40:00|707.88|707.58|707.78|707.48|707.88|707.58|707.58|707.28|22
1621838700000|2021-05-24 06:45:00|707.88|707.58|708.08|707.78|708.18|707.88|707.58|707.28|15
1621839000000|2021-05-24 06:50:00|707.98|707.68|707.98|707.68|708.28|707.98|707.78|707.48|19
1621839300000|2021-05-24 06:55:00|707.88|707.58|707.98|707.68|708.38|708.08|707.78|707.48|43
1621839600000|2021-05-24 07:00:00|707.88|707.78|707.48|707.38|708.58|708.48|707.18|707.08|370
1621839900000|2021-05-24 07:05:00|707.58|707.48|706.88|706.78|707.58|707.48|706.88|706.78|179
1621840200000|2021-05-24 07:10:00|706.98|706.88|707.08|706.98|707.38|707.28|706.68|706.58|262
1621840500000|2021-05-24 07:15:00|707.18|707.08|708.08|707.98|708.28|708.18|707.18|707.08|124
1621840800000|2021-05-24 07:20:00|707.98|707.88|707.88|707.78|708.18|708.08|707.78|707.68|165
1621841100000|2021-05-24 07:25:00|707.78|707.68|708.38|708.28|708.38|708.28|707.78|707.68|136
1621841400000|2021-05-24 07:30:00|708.28|708.18|708.88|708.78|709.18|709.08|707.98|707.88|238
1621841700000|2021-05-24 07:35:00|708.78|708.68|708.58|708.48|708.88|708.78|708.48|708.38|85
1621842000000|2021-05-24 07:40:00|708.54|708.44|708.64|708.54|708.74|708.64|708.44|708.34|88
1621842300000|2021-05-24 07:45:00|708.54|708.44|708.24|708.14|708.64|708.54|708.14|708.04|113
1621842600000|2021-05-24 07:50:00|708.14|708.04|708.44|708.34|708.44|708.34|708.04|707.94|78
1621842900000|2021-05-24 07:55:00|708.34|708.24|708.44|708.34|708.74|708.64|708.24|708.14|104
1621843200000|2021-05-24 08:00:00|708.34|708.24|708.04|707.94|708.44|708.34|707.94|707.84|68
1621843500000|2021-05-24 08:05:00|708.14|708.04|708.64|708.54|708.64|708.54|708.04|707.94|47
1621843800000|2021-05-24 08:10:00|708.54|708.44|708.34|708.24|708.64|708.54|708.14|708.04|82
1621844100000|2021-05-24 08:15:00|708.44|708.34|707.84|707.74|708.44|708.34|707.74|707.64|69
1621844400000|2021-05-24 08:20:00|707.94|707.84|708.04|707.94|708.04|707.94|707.54|707.44|127
1621844700000|2021-05-24 08:25:00|707.94|707.84|708.04|707.94|708.24|708.14|707.74|707.64|84
1621845000000|2021-05-24 08:30:00|707.94|707.84|707.94|707.84|708.04|707.94|707.64|707.54|62
1621845300000|2021-05-24 08:35:00|707.84|707.74|707.64|707.54|707.84|707.74|707.24|707.14|147
1621845600000|2021-05-24 08:40:00|707.74|707.64|708.14|708.04|708.14|708.04|707.44|707.34|83
1621845900000|2021-05-24 08:45:00|708.04|707.94|707.84|707.74|708.24|708.14|707.54|707.44|96
1621846200000|2021-05-24 08:50:00|707.74|707.64|707.94|707.84|707.94|707.84|707.64|707.54|22
1621846500000|2021-05-24 08:55:00|707.84|707.74|707.44|707.34|708.04|707.94|707.44|707.34|43
1621846800000|2021-05-24 09:00:00|707.54|707.44|707.84|707.74|708.04|707.94|707.44|707.34|67
1621847100000|2021-05-24 09:05:00|707.74|707.64|708.54|708.44|708.54|708.44|707.54|707.44|148
1621847400000|2021-05-24 09:10:00|708.44|708.34|708.34|708.24|708.64|708.54|708.24|708.14|62
1621847700000|2021-05-24 09:15:00|708.24|708.14|707.74|707.64|708.34|708.24|707.74|707.64|73
1621848000000|2021-05-24 09:20:00|707.64|707.54|707.64|707.54|707.94|707.84|707.54|707.44|103
1621848300000|2021-05-24 09:25:00|707.74|707.64|707.44|707.34|707.74|707.64|707.34|707.24|96
1621848600000|2021-05-24 09:30:00|707.54|707.44|707.24|707.14|707.64|707.54|707.14|707.04|86
1621848900000|2021-05-24 09:35:00|707.14|707.04|707.04|706.94|707.24|707.14|706.94|706.84|38
1621849200000|2021-05-24 09:40:00|706.94|706.84|706.74|706.64|707.04|706.94|706.74|706.64|64
1621849500000|2021-05-24 09:45:00|706.84|706.74|707.14|707.04|707.24|707.14|706.84|706.74|72
1621849800000|2021-05-24 09:50:00|707.04|706.94|707.34|707.24|707.34|707.24|707.04|706.94|48
1621850100000|2021-05-24 09:55:00|707.44|707.34|707.74|707.64|707.84|707.74|707.34|707.24|45
1621850400000|2021-05-24 10:00:00|707.64|707.54|707.84|707.74|707.84|707.74|707.54|707.44|40
1621850700000|2021-05-24 10:05:00|707.74|707.64|707.74|707.64|707.84|707.74|707.64|707.54|43
1621851000000|2021-05-24 10:10:00|707.84|707.74|707.54|707.44|707.84|707.74|707.54|707.44|46
1621851300000|2021-05-24 10:15:00|707.64|707.54|707.44|707.34|707.64|707.54|707.44|707.34|31
1621851600000|2021-05-24 10:20:00|707.54|707.44|707.54|707.44|707.64|707.54|707.44|707.34|36
1621851900000|2021-05-24 10:25:00|707.64|707.54|707.64|707.54|707.64|707.54|707.54|707.44|16
1621852200000|2021-05-24 10:30:00|707.54|707.44|707.44|707.34|707.54|707.44|707.24|707.14|39
1621852500000|2021-05-24 10:35:00|707.34|707.24|707.34|707.24|707.44|707.34|707.24|707.14|19
1621852800000|2021-05-24 10:40:00|707.44|707.34|707.44|707.34|707.54|707.44|707.44|707.34|43
1621853100000|2021-05-24 10:45:00|707.34|707.24|707.24|707.14|707.34|707.24|707.04|706.94|49
1621853400000|2021-05-24 10:50:00|707.14|707.04|706.84|706.74|707.14|707.04|706.84|706.74|65
1621853700000|2021-05-24 10:55:00|706.74|706.64|707.04|706.94|707.04|706.94|706.64|706.54|80
1621854000000|2021-05-24 11:00:00|706.94|706.84|707.04|706.94|707.24|707.14|706.94|706.84|31
1621854300000|2021-05-24 11:05:00|706.94|706.84|706.94|706.84|707.04|706.94|706.84|706.74|37
1621854600000|2021-05-24 11:10:00|706.84|706.74|706.74|706.64|707.04|706.94|706.64|706.54|28
1621854900000|2021-05-24 11:15:00|706.64|706.54|706.64|706.54|706.74|706.64|706.54|706.44|67
1621855200000|2021-05-24 11:20:00|706.54|706.44|706.64|706.54|706.74|706.64|706.44|706.34|45
1621855500000|2021-05-24 11:25:00|706.54|706.44|706.54|706.44|706.74|706.64|706.44|706.34|44
1621855800000|2021-05-24 11:30:00|706.64|706.54|706.54|706.44|706.64|706.54|706.44|706.34|93
1621856100000|2021-05-24 11:35:00|706.44|706.34|706.44|706.34|706.54|706.44|706.34|706.24|50
1621856400000|2021-05-24 11:40:00|706.55|706.45|706.55|706.45|706.65|706.55|706.45|706.35|25
1621856700000|2021-05-24 11:45:00|706.45|706.35|706.65|706.55|706.65|706.55|706.35|706.25|27
1621857000000|2021-05-24 11:50:00|706.75|706.65|706.65|706.55|706.95|706.85|706.45|706.35|37
1621857300000|2021-05-24 11:55:00|706.55|706.45|706.55|706.45|706.65|706.55|706.45|706.35|46
1621857600000|2021-05-24 12:00:00|706.45|706.35|706.75|706.65|706.75|706.65|706.45|706.35|46
1621857900000|2021-05-24 12:05:00|706.85|706.75|706.55|706.45|706.85|706.75|706.45|706.35|47
1621858200000|2021-05-24 12:10:00|706.45|706.35|706.35|706.25|706.65|706.55|706.35|706.25|62
1621858500000|2021-05-24 12:15:00|706.25|706.15|706.35|706.25|706.35|706.25|706.15|706.05|93
1621858800000|2021-05-24 12:20:00|706.25|706.15|706.55|706.45|706.55|706.45|706.25|706.15|100
1621859100000|2021-05-24 12:25:00|706.45|706.35|706.65|706.55|706.65|706.55|706.35|706.25|87
1621859400000|2021-05-24 12:30:00|706.55|706.45|706.95|706.85|706.95|706.85|706.55|706.45|51
1621859700000|2021-05-24 12:35:00|706.85|706.75|706.95|706.85|706.95|706.85|706.75|706.65|56
1621860000000|2021-05-24 12:40:00|707.05|706.95|707.15|707.05|707.15|707.05|706.95|706.85|96
1621860300000|2021-05-24 12:45:00|707.05|706.95|706.95|706.85|707.15|707.05|706.95|706.85|34
1621860600000|2021-05-24 12:50:00|706.85|706.75|706.85|706.75|706.95|706.85|706.75|706.65|73
1621860900000|2021-05-24 12:55:00|706.75|706.65|706.95|706.85|707.05|706.95|706.75|706.65|30
1621861200000|2021-05-24 13:00:00|706.85|706.75|706.95|706.85|707.15|707.05|706.85|706.75|60
1621861500000|2021-05-24 13:05:00|706.85|706.75|706.75|706.65|706.95|706.85|706.75|706.65|62
1621861800000|2021-05-24 13:10:00|706.65|706.55|706.75|706.65|706.75|706.65|706.55|706.45|65
1621862100000|2021-05-24 13:15:00|706.85|706.75|706.55|706.45|706.85|706.75|706.45|706.35|26
1621862400000|2021-05-24 13:20:00|706.45|706.35|706.45|706.35|706.55|706.45|706.35|706.25|80
1621862700000|2021-05-24 13:25:00|706.35|706.25|706.65|706.55|706.65|706.55|706.05|705.95|125
1621863000000|2021-05-24 13:30:00|706.55|706.45|707.05|706.95|707.05|706.95|706.15|706.05|313
1621863300000|2021-05-24 13:35:00|706.95|706.85|707.25|707.15|707.45|707.35|706.95|706.85|192
1621863600000|2021-05-24 13:40:00|707.35|707.25|707.95|707.85|708.25|708.15|707.25|707.15|194
1621863900000|2021-05-24 13:45:00|707.85|707.75|708.05|707.95|708.05|707.95|707.65|707.55|185
1621864200000|2021-05-24 13:50:00|708.15|708.05|708.65|708.55|708.65|708.55|708.05|707.95|123
1621864500000|2021-05-24 13:55:00|708.75|708.65|708.25|708.15|708.75|708.65|708.05|707.95|128
1621864800000|2021-05-24 14:00:00|708.35|708.25|708.55|708.45|708.55|708.45|708.25|708.15|251
1621865100000|2021-05-24 14:05:00|708.65|708.55|709.05|708.95|709.05|708.95|708.25|708.15|205
1621865400000|2021-05-24 14:10:00|709.02|708.92|708.92|708.82|709.02|708.92|708.72|708.62|111
1621865700000|2021-05-24 14:15:00|708.82|708.72|708.72|708.62|709.02|708.92|708.62|708.52|252
1621866000000|2021-05-24 14:20:00|708.82|708.72|708.82|708.72|709.12|709.02|708.72|708.62|105
1621866300000|2021-05-24 14:25:00|708.92|708.82|708.92|708.82|709.02|708.92|708.82|708.72|138
1621866600000|2021-05-24 14:30:00|709.02|708.92|709.12|709.02|709.12|709.02|708.82|708.72|135
1621866900000|2021-05-24 14:35:00|709.02|708.92|709.62|709.52|709.62|709.52|709.02|708.92|127
1621867200000|2021-05-24 14:40:00|709.52|709.42|709.72|709.62|709.82|709.72|709.52|709.42|139
1621867500000|2021-05-24 14:45:00|709.82|709.72|709.72|709.62|709.82|709.72|709.62|709.52|122
1621867800000|2021-05-24 14:50:00|709.82|709.72|709.92|709.82|710.12|710.02|709.82|709.72|93
1621868100000|2021-05-24 14:55:00|710.02|709.92|709.82|709.72|710.12|710.02|709.82|709.72|143
1621868400000|2021-05-24 15:00:00|709.92|709.82|709.92|709.82|710.32|710.22|709.92|709.82|148
1621868700000|2021-05-24 15:05:00|709.82|709.72|710.12|710.02|710.22|710.12|709.72|709.62|142
1621869000000|2021-05-24 15:10:00|710.02|709.92|710.12|710.02|710.22|710.12|709.82|709.72|194
1621869300000|2021-05-24 15:15:00|710.22|710.12|710.22|710.12|710.22|710.12|709.92|709.82|99
1621869600000|2021-05-24 15:20:00|710.32|710.22|710.22|710.12|710.32|710.22|710.12|710.02|178
1621869900000|2021-05-24 15:25:00|710.32|710.22|710.72|710.62|710.72|710.62|710.22|710.12|178
1621870200000|2021-05-24 15:30:00|710.82|710.52|710.72|710.42|711.22|710.92|710.62|710.32|327
1621870500000|2021-05-24 15:35:00|710.62|710.32|710.72|710.42|710.72|710.42|710.42|710.12|80
1621870800000|2021-05-24 15:40:00|710.62|710.32|710.72|710.42|710.82|710.52|710.62|710.32|55
1621871100000|2021-05-24 15:45:00|710.82|710.52|710.82|710.52|710.92|710.62|710.72|710.42|17
1621871400000|2021-05-24 15:50:00|710.72|710.42|710.22|709.92|710.72|710.42|710.22|709.92|67
1621871700000|2021-05-24 15:55:00|710.12|709.82|710.02|709.72|710.42|710.12|710.02|709.72|32
1621872000000|2021-05-24 16:00:00|710.12|709.82|710.42|710.12|710.52|710.22|710.12|709.82|22
1621872300000|2021-05-24 16:05:00|710.32|710.02|709.92|709.62|710.42|710.12|709.92|709.62|37
1621872600000|2021-05-24 16:10:00|710.02|709.72|710.02|709.72|710.12|709.82|709.82|709.52|13
1621872900000|2021-05-24 16:15:00|710.12|709.82|710.32|710.02|710.42|710.12|710.12|709.82|13
1621873200000|2021-05-24 16:20:00|710.42|710.12|710.42|710.12|710.62|710.32|710.32|710.02|20
1621873500000|2021-05-24 16:25:00|710.52|710.22|710.32|710.02|710.52|710.22|709.92|709.62|32
1621873800000|2021-05-24 16:30:00|710.42|710.12|710.52|710.22|710.52|710.22|710.22|709.92|11
1621874100000|2021-05-24 16:35:00|710.62|710.32|710.62|710.32|710.72|710.42|710.52|710.22|24
1621874400000|2021-05-24 16:40:00|710.52|710.22|710.52|710.22|710.72|710.42|710.42|710.12|12
1621874700000|2021-05-24 16:45:00|710.62|710.32|710.62|710.32|710.72|710.42|710.42|710.12|7
1621875000000|2021-05-24 16:50:00|710.52|710.22|710.42|710.12|710.62|710.32|710.32|710.02|10
1621875300000|2021-05-24 16:55:00|710.32|710.02|710.42|710.12|710.52|710.22|710.32|710.02|5
1621875600000|2021-05-24 17:00:00|710.52|710.22|710.72|710.42|710.72|710.42|710.42|710.12|10
1621875900000|2021-05-24 17:05:00|710.62|710.32|710.42|710.12|710.72|710.42|710.32|710.02|16
1621876200000|2021-05-24 17:10:00|710.52|710.22|710.52|710.22|710.52|710.22|710.42|710.12|1
1621876500000|2021-05-24 17:15:00|710.62|710.32|710.52|710.22|710.62|710.32|710.42|710.12|1
1621876800000|2021-05-24 17:20:00|710.42|710.12|710.42|710.12|710.52|710.22|710.32|710.02|4
1621877100000|2021-05-24 17:25:00|710.52|710.22|710.72|710.42|710.72|710.42|710.52|710.22|11
1621877400000|2021-05-24 17:30:00|710.62|710.32|710.72|710.42|710.82|710.52|710.52|710.22|8
1621877700000|2021-05-24 17:35:00|710.62|710.32|710.72|710.42|710.72|710.42|710.52|710.22|5
1621878000000|2021-05-24 17:40:00|710.62|710.32|711.02|710.72|711.02|710.72|710.62|710.32|28
1621878300000|2021-05-24 17:45:00|711.12|710.82|711.02|710.72|711.22|710.92|710.92|710.62|11
1621878600000|2021-05-24 17:50:00|711.12|710.82|711.02|710.72|711.12|710.82|711.02|710.72|3
1621878900000|2021-05-24 17:55:00|711.12|710.82|711.22|710.92|711.22|710.92|711.02|710.72|11
1621879200000|2021-05-24 18:00:00|711.32|711.02|711.42|711.12|711.42|711.12|711.22|710.92|15
1621879500000|2021-05-24 18:05:00|||||||||2
1621879800000|2021-05-24 18:10:00|711.52|711.22|711.72|711.42|711.72|711.42|711.52|711.22|29
1621880100000|2021-05-24 18:15:00|711.62|711.32|711.82|711.52|711.82|711.52|711.62|711.32|5
1621880400000|2021-05-24 18:20:00|711.72|711.42|711.92|711.62|711.92|711.62|711.72|711.42|8
1621880700000|2021-05-24 18:25:00|711.82|711.52|711.72|711.42|711.82|711.52|711.72|711.42|5
1621881000000|2021-05-24 18:30:00|711.82|711.52|712.02|711.72|712.02|711.72|711.82|711.52|5
1621881300000|2021-05-24 18:35:00|711.92|711.62|712.22|711.92|712.22|711.92|711.92|711.62|8
1621881600000|2021-05-24 18:40:00|712.32|712.02|712.32|712.02|712.42|712.12|712.32|712.02|24
1621881900000|2021-05-24 18:45:00|712.42|712.12|712.52|712.22|712.52|712.22|712.32|712.02|12
1621882200000|2021-05-24 18:50:00|712.42|712.12|712.52|712.22|712.52|712.22|712.32|712.02|22
1621882500000|2021-05-24 18:55:00|712.62|712.32|712.52|712.22|712.62|712.32|712.52|712.22|16
1621882800000|2021-05-24 19:00:00|712.42|712.12|712.22|711.92|712.52|712.22|712.22|711.92|11
1621883100000|2021-05-24 19:05:00|712.32|712.02|712.22|711.92|712.42|712.12|712.22|711.92|22
1621883400000|2021-05-24 19:10:00|712.12|711.82|711.92|711.62|712.22|711.92|711.92|711.62|51
1621883700000|2021-05-24 19:15:00|712.02|711.72|711.82|711.52|712.02|711.72|711.82|711.52|3
1621884000000|2021-05-24 19:20:00|711.92|711.62|711.92|711.62|711.92|711.62|711.92|711.62|7
1621884300000|2021-05-24 19:25:00|712.02|711.72|711.92|711.62|712.02|711.72|711.82|711.52|4
1621884600000|2021-05-24 19:30:00|711.82|711.52|711.82|711.52|711.92|711.62|711.72|711.42|7
1621884900000|2021-05-24 19:35:00|711.92|711.62|711.82|711.52|711.92|711.62|711.72|711.42|6
1621885200000|2021-05-24 19:40:00|711.72|711.42|711.82|711.52|711.92|711.62|711.72|711.42|11
1621885500000|2021-05-24 19:45:00|711.92|711.62|711.82|711.52|711.92|711.62|711.72|711.42|11
1621885800000|2021-05-24 19:50:00|711.72|711.42|711.62|711.32|711.72|711.42|711.52|711.22|9
1621886100000|2021-05-24 19:55:00|711.52|711.22|711.32|711.02|711.62|711.32|710.42|710.12|68
1621886400000|2021-05-24 20:00:00|711.02|710.72|711.52|711.02|711.72|711.22|711.02|710.72|0
1621886700000|2021-05-24 20:05:00|711.62|711.12|712.02|711.52|712.02|711.52|711.62|711.12|0
1621887000000|2021-05-24 20:10:00|711.92|711.42|711.92|711.42|712.02|711.52|711.92|711.42|0
1621887300000|2021-05-24 20:15:00|712.02|711.52|712.02|711.52|712.02|711.52|711.92|711.42|0
1621887600000|2021-05-24 20:20:00|711.92|711.42|712.02|711.52|712.02|711.52|711.92|711.42|0
1621887900000|2021-05-24 20:25:00|711.92|711.42|712.02|711.52|712.02|711.52|711.92|711.42|0
1621888200000|2021-05-24 20:30:00|711.92|711.42|712.02|711.52|712.12|711.62|711.92|711.42|0
1621888500000|2021-05-24 20:35:00|712.12|711.62|712.22|711.72|712.22|711.72|712.12|711.62|0
1621888800000|2021-05-24 20:40:00|712.12|711.62|712.22|711.72|712.22|711.72|712.12|711.62|0
1621889100000|2021-05-24 20:45:00|712.12|711.62|712.12|711.62|712.22|711.72|712.12|711.62|0
1621889400000|2021-05-24 20:50:00|712.22|711.72|712.12|711.62|712.22|711.72|712.12|711.62|0
1621889700000|2021-05-24 20:55:00|712.22|711.72|712.12|711.62|712.22|711.72|712.12|711.62|0
1621892100000|2021-05-24 21:35:00|712.02|711.52|712.12|711.62|712.12|711.62|712.02|711.52|0
1621893600000|2021-05-24 22:00:00|712.02|711.52|712.12|711.62|712.42|711.92|712.02|711.52|0
1621893900000|2021-05-24 22:05:00|712.02|711.52|712.02|711.52|712.22|711.72|712.02|711.52|0
1621894200000|2021-05-24 22:10:00|712.12|711.62|711.92|711.42|712.12|711.62|711.92|711.42|0
1621894500000|2021-05-24 22:15:00|712.02|711.52|712.12|711.62|712.12|711.62|712.02|711.52|0
1621894800000|2021-05-24 22:20:00|712.22|711.72|712.32|711.82|712.32|711.82|712.02|711.52|0
1621895100000|2021-05-24 22:25:00|712.42|711.92|712.32|711.82|712.42|711.92|712.32|711.82|0
1621895400000|2021-05-24 22:30:00|712.42|711.92|712.42|711.92|712.42|711.92|712.32|711.82|0
1621895700000|2021-05-24 22:35:00|712.32|711.82|712.62|712.12|712.62|712.12|712.32|711.82|0
1621896000000|2021-05-24 22:40:00|712.52|712.02|712.52|712.02|712.62|712.12|712.52|712.02|0
1621896300000|2021-05-24 22:45:00|712.62|712.12|712.52|712.02|712.62|712.12|712.42|711.92|0
1621896600000|2021-05-24 22:50:00|712.62|712.12|712.42|711.92|712.62|712.12|712.42|711.92|0
1621896900000|2021-05-24 22:55:00|712.52|712.02|712.62|712.12|712.72|712.22|712.42|711.92|0
1621897200000|2021-05-24 23:00:00|712.72|712.22|712.62|712.12|712.72|712.22|712.62|712.12|0
1621897800000|2021-05-24 23:10:00|712.52|712.02|712.42|711.92|712.52|712.02|712.42|711.92|0
1621898100000|2021-05-24 23:15:00|712.52|712.02|712.52|712.02|712.62|712.12|712.52|712.02|0
1621898400000|2021-05-24 23:20:00|712.42|711.92|712.42|711.92|712.52|712.02|712.42|711.92|0
1621899000000|2021-05-24 23:30:00|712.52|712.02|712.32|711.82|712.52|712.02|712.32|711.82|0
1621899300000|2021-05-24 23:35:00|712.42|711.92|712.42|711.92|712.42|711.92|712.42|711.92|0
1621899600000|2021-05-24 23:40:00|712.32|711.82|712.32|711.82|712.42|711.92|712.32|711.82|0
1621899900000|2021-05-24 23:45:00|712.42|711.92|712.42|711.92|712.52|712.02|712.32|711.82|0
1621900200000|2021-05-24 23:50:00|712.32|711.82|712.72|712.22|712.72|712.22|712.32|711.82|0
1621900500000|2021-05-24 23:55:00|712.62|712.12|712.42|711.92|712.62|712.12|712.42|711.92|0
1621900800000|2021-05-25 00:00:00|712.32|711.82|712.02|711.52|712.42|711.92|711.92|711.42|0
1621901100000|2021-05-25 00:05:00|711.92|711.42|712.02|711.52|712.22|711.72|711.82|711.32|0
1621901400000|2021-05-25 00:10:00|711.92|711.42|711.92|711.42|712.02|711.52|711.82|711.32|0
1621901700000|2021-05-25 00:15:00|711.82|711.32|711.62|711.12|711.92|711.42|711.42|710.92|0
1621902000000|2021-05-25 00:20:00|711.72|711.22|711.42|710.92|711.72|711.22|711.42|710.92|0
1621902300000|2021-05-25 00:25:00|711.32|710.82|710.82|710.32|711.32|710.82|710.72|710.22|0
1621902600000|2021-05-25 00:30:00|711.02|710.52|710.72|710.22|711.12|710.62|710.72|710.22|0
1621902900000|2021-05-25 00:35:00|710.82|710.32|711.12|710.62|711.12|710.62|710.72|710.22|0
1621903200000|2021-05-25 00:40:00|711.22|710.72|711.52|711.02|711.52|711.02|711.22|710.72|0
1621903500000|2021-05-25 00:45:00|711.62|711.12|711.22|710.72|711.82|711.32|711.22|710.72|0
1621903800000|2021-05-25 00:50:00|711.32|710.82|711.52|711.02|711.52|711.02|711.22|710.72|0
1621904100000|2021-05-25 00:55:00|711.42|710.92|711.82|711.32|711.82|711.32|711.32|710.82|0
1621904400000|2021-05-25 01:00:00|711.72|711.22|712.22|711.72|712.22|711.72|711.62|711.12|0
1621904700000|2021-05-25 01:05:00|712.32|711.82|712.22|711.72|712.32|711.82|712.12|711.62|0
1621905000000|2021-05-25 01:10:00|712.12|711.62|712.62|712.12|712.62|712.12|712.12|711.62|0
1621905300000|2021-05-25 01:15:00|712.52|712.02|712.12|711.62|712.62|712.12|712.12|711.62|0
1621905600000|2021-05-25 01:20:00|711.92|711.42|711.92|711.42|711.92|711.42|711.62|711.12|0
1621905900000|2021-05-25 01:25:00|712.02|711.52|712.22|711.72|712.42|711.92|711.92|711.42|0
1621906200000|2021-05-25 01:30:00|712.12|711.62|712.22|711.72|712.22|711.72|711.92|711.42|0
1621906500000|2021-05-25 01:35:00|712.32|711.82|712.52|712.02|712.62|712.12|712.22|711.72|0
1621906800000|2021-05-25 01:40:00|712.62|712.12|712.32|711.82|712.62|712.12|712.22|711.72|0
1621907100000|2021-05-25 01:45:00|712.42|711.92|712.52|712.02|712.52|712.02|712.22|711.72|0
1621907400000|2021-05-25 01:50:00|712.42|711.92|712.52|712.02|712.52|712.02|712.42|711.92|0
1621907700000|2021-05-25 01:55:00|712.42|711.92|712.32|711.82|712.42|711.92|712.22|711.72|0
1621908000000|2021-05-25 02:00:00|712.42|711.92|712.42|711.92|712.42|711.92|712.42|711.92|0
1621908300000|2021-05-25 02:05:00|712.22|711.72|712.22|711.72|712.22|711.72|712.22|711.72|0
1621908600000|2021-05-25 02:10:00|712.42|711.92|712.22|711.72|712.42|711.92|712.22|711.72|0
1621908900000|2021-05-25 02:15:00|712.12|711.62|712.42|711.92|712.42|711.92|712.02|711.52|0
1621909200000|2021-05-25 02:20:00|712.32|711.82|712.32|711.82|712.52|712.02|712.22|711.72|0
1621909500000|2021-05-25 02:25:00|712.42|711.92|712.42|711.92|712.42|711.92|712.32|711.82|0
1621909800000|2021-05-25 02:30:00|712.32|711.82|712.22|711.72|712.42|711.92|712.02|711.52|0
1621910400000|2021-05-25 02:40:00|712.32|711.82|712.42|711.92|712.42|711.92|712.22|711.72|0
1621910700000|2021-05-25 02:45:00|712.22|711.72|712.42|711.92|712.42|711.92|712.22|711.72|0
1621911000000|2021-05-25 02:50:00|712.52|712.02|712.42|711.92|712.52|712.02|712.42|711.92|0
1621911300000|2021-05-25 02:55:00|712.52|712.02|712.52|712.02|712.52|712.02|712.52|712.02|0
1621911600000|2021-05-25 03:00:00|712.42|711.92|712.52|712.02|712.52|712.02|712.42|711.92|0
1621911900000|2021-05-25 03:05:00|712.42|711.92|712.42|711.92|712.42|711.92|712.42|711.92|0
1621912200000|2021-05-25 03:10:00|712.52|712.02|712.52|712.02|712.52|712.02|712.42|711.92|0
1621912500000|2021-05-25 03:15:00|712.62|712.12|712.52|712.02|712.72|712.22|712.52|712.02|0
1621913100000|2021-05-25 03:25:00|712.62|712.12|712.52|712.02|712.72|712.22|712.52|712.02|0
1621913700000|2021-05-25 03:35:00|712.62|712.12|712.52|712.02|712.72|712.22|712.52|712.02|0
1621914900000|2021-05-25 03:55:00|712.42|711.92|712.42|711.92|712.52|712.02|712.42|711.92|0
1621915200000|2021-05-25 04:00:00|712.32|711.82|712.42|711.92|712.42|711.92|712.22|711.72|0
1621915800000|2021-05-25 04:10:00|712.22|711.72|712.22|711.72|712.32|711.82|712.22|711.72|0
1621916700000|2021-05-25 04:25:00|712.12|711.62|712.22|711.72|712.22|711.72|712.12|711.62|0
1621917000000|2021-05-25 04:30:00|712.42|711.92|712.42|711.92|712.42|711.92|712.42|711.92|0
1621917300000|2021-05-25 04:35:00|712.32|711.82|712.22|711.72|712.32|711.82|712.22|711.72|0
1621917600000|2021-05-25 04:40:00|712.32|711.82|712.52|712.02|712.52|712.02|712.32|711.82|0
1621917900000|2021-05-25 04:45:00|712.42|711.92|712.42|711.92|712.52|712.02|712.42|711.92|0
1621918200000|2021-05-25 04:50:00|712.52|712.02|712.42|711.92|712.52|712.02|712.42|711.92|0
1621918500000|2021-05-25 04:55:00|712.52|712.02|712.52|712.02|712.52|712.02|712.52|712.02|0
1621918800000|2021-05-25 05:00:00|712.42|711.92|712.42|711.92|712.52|712.02|712.32|711.82|0
1621919100000|2021-05-25 05:05:00|712.52|712.02|712.42|711.92|712.62|712.12|712.42|711.92|0
1621919400000|2021-05-25 05:10:00|712.32|711.82|712.42|711.92|712.42|711.92|712.32|711.82|0
1621919700000|2021-05-25 05:15:00|712.32|711.82|712.32|711.82|712.42|711.92|712.12|711.62|0
1621920000000|2021-05-25 05:20:00|712.42|711.92|712.92|712.42|712.92|712.42|712.42|711.92|0
1621920300000|2021-05-25 05:25:00|712.82|712.32|712.72|712.22|712.82|712.32|712.72|712.22|0
1621920600000|2021-05-25 05:30:00|712.82|712.32|713.12|712.62|713.12|712.62|712.72|712.22|0
1621920900000|2021-05-25 05:35:00|713.02|712.52|713.12|712.62|713.12|712.62|712.92|712.42|0
1621921200000|2021-05-25 05:40:00|713.02|712.52|713.12|712.62|713.12|712.62|712.92|712.42|0
1621921500000|2021-05-25 05:45:00|713.22|712.72|713.22|712.72|713.22|712.72|713.22|712.72|0
1621921800000|2021-05-25 05:50:00|713.12|712.62|713.12|712.62|713.22|712.72|713.12|712.62|0
1621922100000|2021-05-25 05:55:00|713.22|712.72|713.22|712.72|713.22|712.72|713.12|712.62|0
1621922400000|2021-05-25 06:00:00|713.72|713.42|714.52|714.22|714.92|714.62|713.42|713.12|246
1621922700000|2021-05-25 06:05:00|714.62|714.32|714.82|714.52|715.22|714.92|714.52|714.22|78
1621923000000|2021-05-25 06:10:00|714.92|714.62|715.32|715.02|715.32|715.02|714.72|714.42|70
1621923300000|2021-05-25 06:15:00|715.22|714.92|715.32|715.02|715.62|715.32|714.82|714.52|128
1621923600000|2021-05-25 06:20:00|715.42|715.12|715.12|714.82|715.42|715.12|714.82|714.52|87
1621923900000|2021-05-25 06:25:00|715.02|714.72|714.92|714.62|715.02|714.72|714.72|714.42|35
1621924200000|2021-05-25 06:30:00|715.02|714.72|714.72|714.42|715.12|714.82|714.72|714.42|29
1621924500000|2021-05-25 06:35:00|714.62|714.32|715.02|714.72|715.02|714.72|714.52|714.22|32
1621924800000|2021-05-25 06:40:00|714.92|714.62|714.82|714.52|715.12|714.82|714.82|714.52|39
1621925100000|2021-05-25 06:45:00|714.72|714.42|714.82|714.52|715.02|714.72|714.62|714.32|32
1621925400000|2021-05-25 06:50:00|714.72|714.42|714.72|714.42|714.92|714.62|714.52|714.22|55
1621925700000|2021-05-25 06:55:00|714.62|714.32|714.02|713.72|715.02|714.72|714.02|713.72|148
1621926000000|2021-05-25 07:00:00|713.92|713.82|714.62|714.52|714.62|714.52|713.52|713.42|670
1621926300000|2021-05-25 07:05:00|714.52|714.42|714.22|714.12|714.82|714.72|713.82|713.72|338
1621926600000|2021-05-25 07:10:00|714.12|714.02|714.52|714.42|714.62|714.52|714.02|713.92|338
1621926900000|2021-05-25 07:15:00|714.62|714.52|713.82|713.72|714.92|714.82|713.82|713.72|190
1621927200000|2021-05-25 07:20:00|713.92|713.82|714.02|713.92|714.72|714.62|713.82|713.72|250
1621927500000|2021-05-25 07:25:00|713.92|713.82|714.12|714.02|714.32|714.22|713.82|713.72|137
1621927800000|2021-05-25 07:30:00|714.22|714.12|713.82|713.72|714.22|714.12|713.62|713.52|354
1621928100000|2021-05-25 07:35:00|713.72|713.62|714.12|714.02|714.12|714.02|713.42|713.32|137
1621928400000|2021-05-25 07:40:00|714.15|714.05|714.15|714.05|714.45|714.35|714.05|713.95|163
1621928700000|2021-05-25 07:45:00|714.25|714.15|714.45|714.35|714.55|714.45|713.85|713.75|100
1621929000000|2021-05-25 07:50:00|714.35|714.25|714.45|714.35|714.75|714.65|714.15|714.05|146
1621929300000|2021-05-25 07:55:00|714.55|714.45|714.35|714.25|714.65|714.55|714.15|714.05|83
1621929600000|2021-05-25 08:00:00|714.25|714.15|713.95|713.85|714.55|714.45|713.85|713.75|223
1621929900000|2021-05-25 08:05:00|713.85|713.75|714.15|714.05|714.25|714.15|713.45|713.35|132
1621930200000|2021-05-25 08:10:00|714.25|714.15|713.95|713.85|714.25|714.15|713.65|713.55|118
1621930500000|2021-05-25 08:15:00|713.85|713.75|713.35|713.25|713.85|713.75|713.25|713.15|125
1621930800000|2021-05-25 08:20:00|713.45|713.35|713.75|713.65|713.95|713.85|713.45|713.35|73
1621931100000|2021-05-25 08:25:00|713.85|713.75|714.25|714.15|714.25|714.15|713.65|713.55|77
1621931400000|2021-05-25 08:30:00|714.35|714.25|714.35|714.25|714.45|714.35|714.05|713.95|137
1621931700000|2021-05-25 08:35:00|714.45|714.35|714.65|714.55|714.65|714.55|714.15|714.05|202
1621932000000|2021-05-25 08:40:00|714.75|714.65|714.35|714.25|714.75|714.65|714.25|714.15|155
1621932300000|2021-05-25 08:45:00|714.25|714.15|714.55|714.45|714.65|714.55|714.25|714.15|79
1621932600000|2021-05-25 08:50:00|714.45|714.35|714.65|714.55|714.75|714.65|714.25|714.15|118
1621932900000|2021-05-25 08:55:00|714.55|714.45|714.65|714.55|714.75|714.65|714.45|714.35|48
1621933200000|2021-05-25 09:00:00|714.75|714.65|714.85|714.75|714.85|714.75|714.35|714.25|215
1621933500000|2021-05-25 09:05:00|714.95|714.85|714.65|714.55|714.95|714.85|714.45|714.35|150
1621933800000|2021-05-25 09:10:00|714.55|714.45|714.85|714.75|714.85|714.75|714.35|714.25|84
1621934100000|2021-05-25 09:15:00|714.75|714.65|715.05|714.95|715.05|714.95|714.65|714.55|69
1621934400000|2021-05-25 09:20:00|714.95|714.85|714.85|714.75|714.95|714.85|714.65|714.55|74
1621934700000|2021-05-25 09:25:00|714.95|714.85|714.85|714.75|715.05|714.95|714.75|714.65|69
1621935000000|2021-05-25 09:30:00|714.75|714.65|715.05|714.95|715.25|715.15|714.75|714.65|97
1621935300000|2021-05-25 09:35:00|715.15|715.05|715.45|715.35|715.45|715.35|715.05|714.95|88
1621935600000|2021-05-25 09:40:00|715.35|715.25|715.25|715.15|715.55|715.45|715.25|715.15|92
1621935900000|2021-05-25 09:45:00|715.15|715.05|715.25|715.15|715.35|715.25|715.05|714.95|136
1621936200000|2021-05-25 09:50:00|715.15|715.05|715.15|715.05|715.45|715.35|715.05|714.95|147
1621936500000|2021-05-25 09:55:00|715.25|715.15|715.25|715.15|715.35|715.25|715.15|715.05|60
1621936800000|2021-05-25 10:00:00|715.35|715.25|715.75|715.65|715.75|715.65|715.25|715.15|110
1621937100000|2021-05-25 10:05:00|715.85|715.75|715.55|715.45|715.85|715.75|715.55|715.45|142
1621937400000|2021-05-25 10:10:00|715.45|715.35|715.15|715.05|715.45|715.35|715.05|714.95|84
1621937700000|2021-05-25 10:15:00|715.05|714.95|714.95|714.85|715.15|715.05|714.75|714.65|141
1621938000000|2021-05-25 10:20:00|715.05|714.95|715.25|715.15|715.25|715.15|714.95|714.85|336
1621938300000|2021-05-25 10:25:00|715.15|715.05|715.05|714.95|715.25|715.15|714.85|714.75|52
1621938600000|2021-05-25 10:30:00|714.95|714.85|714.95|714.85|715.15|715.05|714.95|714.85|281
1621938900000|2021-05-25 10:35:00|714.85|714.75|715.55|715.45|715.55|715.45|714.85|714.75|107
1621939200000|2021-05-25 10:40:00|715.45|715.35|715.25|715.15|715.45|715.35|715.15|715.05|93
1621939500000|2021-05-25 10:45:00|715.35|715.25|715.25|715.15|715.35|715.25|715.15|715.05|61
1621939800000|2021-05-25 10:50:00|715.15|715.05|714.95|714.85|715.25|715.15|714.95|714.85|315
1621940100000|2021-05-25 10:55:00|715.05|714.95|714.65|714.55|715.05|714.95|714.65|714.55|138
1621940400000|2021-05-25 11:00:00|714.75|714.65|714.85|714.75|714.95|714.85|714.55|714.45|109
1621940700000|2021-05-25 11:05:00|714.95|714.85|715.25|715.15|715.25|715.15|714.75|714.65|92
1621941000000|2021-05-25 11:10:00|715.15|715.05|715.15|715.05|715.45|715.35|715.15|715.05|328
1621941300000|2021-05-25 11:15:00|715.25|715.15|715.25|715.15|715.25|715.15|714.95|714.85|77
1621941600000|2021-05-25 11:20:00|715.35|715.25|715.55|715.45|715.55|715.45|715.35|715.25|62
1621941900000|2021-05-25 11:25:00|715.45|715.35|715.45|715.35|715.65|715.55|715.35|715.25|62
1621942200000|2021-05-25 11:30:00|715.35|715.25|715.35|715.25|715.65|715.55|715.25|715.15|44
1621942500000|2021-05-25 11:35:00|715.25|715.15|715.05|714.95|715.45|715.35|715.05|714.95|44
1621942800000|2021-05-25 11:40:00|715.01|714.91|714.91|714.81|715.11|715.01|714.61|714.51|73
1621943100000|2021-05-25 11:45:00|715.01|714.91|715.01|714.91|715.11|715.01|715.01|714.91|72
1621943400000|2021-05-25 11:50:00|715.11|715.01|715.11|715.01|715.21|715.11|715.01|714.91|42
1621943700000|2021-05-25 11:55:00|715.01|714.91|714.91|714.81|715.11|715.01|714.81|714.71|47
1621944000000|2021-05-25 12:00:00|715.01|714.91|714.91|714.81|715.21|715.11|714.81|714.71|36
1621944300000|2021-05-25 12:05:00|714.81|714.71|715.21|715.11|715.21|715.11|714.81|714.71|48
1621944600000|2021-05-25 12:10:00|715.11|715.01|715.01|714.91|715.21|715.11|714.91|714.81|59
1621944900000|2021-05-25 12:15:00|714.91|714.81|714.81|714.71|715.01|714.91|714.81|714.71|47
1621945200000|2021-05-25 12:20:00|714.91|714.81|714.71|714.61|714.91|714.81|714.71|714.61|87
1621945500000|2021-05-25 12:25:00|714.81|714.71|714.71|714.61|714.91|714.81|714.41|714.31|126
1621945800000|2021-05-25 12:30:00|714.61|714.51|714.51|714.41|714.71|714.61|714.51|714.41|71
1621946100000|2021-05-25 12:35:00|714.41|714.31|714.81|714.71|714.81|714.71|714.41|714.31|82
1621946400000|2021-05-25 12:40:00|714.71|714.61|714.71|714.61|714.81|714.71|714.61|714.51|31
1621946700000|2021-05-25 12:45:00|714.61|714.51|714.71|714.61|714.91|714.81|714.51|714.41|60
1621947000000|2021-05-25 12:50:00|714.61|714.51|714.21|714.11|714.61|714.51|714.11|714.01|77
1621947300000|2021-05-25 12:55:00|714.11|714.01|714.31|714.21|714.31|714.21|713.91|713.81|127
1621947600000|2021-05-25 13:00:00|714.21|714.11|714.21|714.11|714.41|714.31|714.11|714.01|75
1621947900000|2021-05-25 13:05:00|714.31|714.21|713.91|713.81|714.31|714.21|713.91|713.81|62
1621948200000|2021-05-25 13:10:00|714.01|713.91|714.31|714.21|714.41|714.31|713.91|713.81|105
1621948500000|2021-05-25 13:15:00|714.21|714.11|714.01|713.91|714.31|714.21|713.71|713.61|150
1621948800000|2021-05-25 13:20:00|714.11|714.01|714.41|714.31|714.41|714.31|714.11|714.01|100
1621949100000|2021-05-25 13:25:00|714.31|714.21|714.31|714.21|714.41|714.31|714.21|714.11|57
1621949400000|2021-05-25 13:30:00|714.21|714.11|714.51|714.41|714.71|714.61|714.01|713.91|326
1621949700000|2021-05-25 13:35:00|714.41|714.31|715.31|715.21|715.31|715.21|714.31|714.21|248
1621950000000|2021-05-25 13:40:00|715.21|715.11|715.41|715.31|715.81|715.71|715.21|715.11|269
1621950300000|2021-05-25 13:45:00|715.31|715.21|715.01|714.91|715.51|715.41|714.91|714.81|153
1621950600000|2021-05-25 13:50:00|714.91|714.81|713.91|713.81|714.91|714.81|713.31|713.21|273
1621950900000|2021-05-25 13:55:00|714.01|713.91|714.01|713.91|714.41|714.31|713.61|713.51|196
1621951200000|2021-05-25 14:00:00|714.11|714.01|714.21|714.11|714.61|714.51|713.71|713.61|219
1621951500000|2021-05-25 14:05:00|714.11|714.01|714.31|714.21|714.41|714.31|713.81|713.71|147
1621951800000|2021-05-25 14:10:00|714.21|714.11|714.01|713.91|714.41|714.31|713.51|713.41|367
1621952100000|2021-05-25 14:15:00|714.11|714.01|714.51|714.41|714.51|714.41|713.91|713.81|102
1621952400000|2021-05-25 14:20:00|714.61|714.51|714.91|714.81|715.01|714.91|714.51|714.41|223
1621952700000|2021-05-25 14:25:00|715.01|714.91|714.91|714.81|715.11|715.01|714.51|714.41|122
1621953000000|2021-05-25 14:30:00|715.01|714.91|714.11|714.01|715.01|714.91|713.91|713.81|119
1621953300000|2021-05-25 14:35:00|714.01|713.91|714.61|714.51|714.61|714.51|713.91|713.81|183
1621953600000|2021-05-25 14:40:00|714.71|714.61|714.61|714.51|714.81|714.71|714.11|714.01|110
1621953900000|2021-05-25 14:45:00|714.71|714.61|714.51|714.41|714.81|714.71|714.41|714.31|93
1621954200000|2021-05-25 14:50:00|714.41|714.31|714.41|714.31|714.71|714.61|714.31|714.21|154
1621954500000|2021-05-25 14:55:00|714.51|714.41|714.71|714.61|714.91|714.81|714.41|714.31|147
1621954800000|2021-05-25 15:00:00|714.81|714.71|714.21|714.11|714.81|714.71|714.11|714.01|178
1621955100000|2021-05-25 15:05:00|714.11|714.01|714.21|714.11|714.21|714.11|713.81|713.71|120
1621955400000|2021-05-25 15:10:00|714.11|714.01|714.51|714.41|714.61|714.51|713.91|713.81|190
1621955700000|2021-05-25 15:15:00|714.41|714.31|713.71|713.61|714.51|714.41|713.61|713.51|318
1621956000000|2021-05-25 15:20:00|713.81|713.71|713.81|713.71|714.21|714.11|713.71|713.61|293
1621956300000|2021-05-25 15:25:00|713.71|713.61|713.21|713.11|713.81|713.71|712.91|712.81|481
1621956600000|2021-05-25 15:30:00|713.31|713.01|712.21|711.91|713.41|713.11|712.01|711.71|885
1621956900000|2021-05-25 15:35:00|712.31|712.01|712.51|712.21|712.71|712.41|712.31|712.01|309
1621957200000|2021-05-25 15:40:00|712.41|712.11|712.21|711.91|712.51|712.21|711.91|711.61|188
1621957500000|2021-05-25 15:45:00|712.11|711.81|712.31|712.01|712.61|712.31|712.01|711.71|82
1621957800000|2021-05-25 15:50:00|712.41|712.11|712.61|712.31|712.61|712.31|712.11|711.81|41
1621958100000|2021-05-25 15:55:00|712.71|712.41|713.11|712.81|713.11|712.81|712.61|712.31|399
1621958400000|2021-05-25 16:00:00|713.01|712.71|712.71|712.41|713.11|712.81|712.71|712.41|38
1621958700000|2021-05-25 16:05:00|712.81|712.51|712.81|712.51|712.81|712.51|712.41|712.11|48
1621959000000|2021-05-25 16:10:00|712.91|712.61|712.81|712.51|712.91|712.61|712.71|712.41|17
1621959300000|2021-05-25 16:15:00|712.91|712.61|712.81|712.51|713.01|712.71|712.71|712.41|31
1621959600000|2021-05-25 16:20:00|712.91|712.61|712.81|712.51|712.91|712.61|712.61|712.31|59
1621959900000|2021-05-25 16:25:00|712.71|712.41|712.91|712.61|713.01|712.71|712.71|712.41|19
1621960200000|2021-05-25 16:30:00|713.01|712.71|713.41|713.11|713.41|713.11|712.91|712.61|21
1621960500000|2021-05-25 16:35:00|713.31|713.01|713.21|712.91|713.41|713.11|713.01|712.71|21
1621960800000|2021-05-25 16:40:00|713.11|712.81|713.21|712.91|713.31|713.01|713.01|712.71|14
1621961100000|2021-05-25 16:45:00|713.31|713.01|713.11|712.81|713.41|713.11|713.11|712.81|18
1621961400000|2021-05-25 16:50:00|713.21|712.91|713.41|713.11|713.41|713.11|713.01|712.71|10
1621961700000|2021-05-25 16:55:00|713.31|713.01|713.21|712.91|713.41|713.11|713.21|712.91|6
1621962000000|2021-05-25 17:00:00|713.11|712.81|712.51|712.21|713.31|713.01|712.51|712.21|32
1621962300000|2021-05-25 17:05:00|712.61|712.31|712.81|712.51|712.81|712.51|712.11|711.81|21
1621962600000|2021-05-25 17:10:00|712.71|712.41|712.91|712.61|713.01|712.71|712.61|712.31|13
1621962900000|2021-05-25 17:15:00|713.01|712.71|713.11|712.81|713.21|712.91|712.81|712.51|24
1621963200000|2021-05-25 17:20:00|713.01|712.71|713.31|713.01|713.41|713.11|713.01|712.71|5
1621963500000|2021-05-25 17:25:00|713.41|713.11|713.31|713.01|713.41|713.11|713.01|712.71|15
1621963800000|2021-05-25 17:30:00|713.21|712.91|713.21|712.91|713.41|713.11|713.11|712.81|13
1621964100000|2021-05-25 17:35:00|713.11|712.81|713.31|713.01|713.31|713.01|712.91|712.61|8
1621964400000|2021-05-25 17:40:00|713.21|712.91|712.91|712.61|713.31|713.01|712.81|712.51|18
1621964700000|2021-05-25 17:45:00|713.01|712.71|713.01|712.71|713.21|712.91|712.81|712.51|4
1621965000000|2021-05-25 17:50:00|713.11|712.81|712.91|712.61|713.21|712.91|712.81|712.51|2
1621965300000|2021-05-25 17:55:00|713.01|712.71|712.91|712.61|713.11|712.81|712.81|712.51|8
1621965600000|2021-05-25 18:00:00|713.01|712.71|712.61|712.31|713.01|712.71|712.31|712.01|21
1621965900000|2021-05-25 18:05:00|712.51|712.21|712.61|712.31|712.71|712.41|712.41|712.11|8
1621966200000|2021-05-25 18:10:00|712.51|712.21|712.61|712.31|712.71|712.41|712.41|712.11|9
1621966500000|2021-05-25 18:15:00|712.51|712.21|712.41|712.11|712.71|712.41|712.31|712.01|9
1621966800000|2021-05-25 18:20:00|712.31|712.01|712.21|711.91|712.51|712.21|712.11|711.81|23
1621967100000|2021-05-25 18:25:00|712.31|712.01|712.11|711.81|712.41|712.11|712.11|711.81|16
1621967400000|2021-05-25 18:30:00|712.01|711.71|712.01|711.71|712.31|712.01|711.91|711.61|6
1621967700000|2021-05-25 18:35:00|711.91|711.61|712.41|712.11|712.41|712.11|711.91|711.61|17
1621968000000|2021-05-25 18:40:00|712.51|712.21|712.21|711.91|712.51|712.21|712.21|711.91|13
1621968300000|2021-05-25 18:45:00|712.31|712.01|712.01|711.71|712.31|712.01|712.01|711.71|5
1621968600000|2021-05-25 18:50:00|712.11|711.81|712.01|711.71|712.21|711.91|711.91|711.61|19
1621968900000|2021-05-25 18:55:00|712.11|711.81|711.91|711.61|712.11|711.81|711.91|711.61|3
1621969200000|2021-05-25 19:00:00|711.81|711.51|711.21|710.91|711.91|711.61|711.21|710.91|44
1621969500000|2021-05-25 19:05:00|711.31|711.01|711.21|710.91|711.51|711.21|711.21|710.91|32
1621969800000|2021-05-25 19:10:00|711.31|711.01|711.21|710.91|711.41|711.11|711.11|710.81|14
1621970100000|2021-05-25 19:15:00|711.11|710.81|711.51|711.21|711.61|711.31|711.11|710.81|12
1621970400000|2021-05-25 19:20:00|711.41|711.11|712.11|711.81|712.11|711.81|711.41|711.11|43
1621970700000|2021-05-25 19:25:00|712.21|711.91|711.91|711.61|712.21|711.91|711.81|711.51|22
1621971000000|2021-05-25 19:30:00|711.81|711.51|711.31|711.01|711.81|711.51|711.21|710.91|45
1621971300000|2021-05-25 19:35:00|711.21|710.91|711.81|711.51|711.91|711.61|711.11|710.81|12
1621971600000|2021-05-25 19:40:00|711.71|711.41|711.81|711.51|711.91|711.61|711.61|711.31|10
1621971900000|2021-05-25 19:45:00|711.71|711.41|711.61|711.31|712.01|711.71|711.51|711.21|15
1621972200000|2021-05-25 19:50:00|711.51|711.21|711.21|710.91|711.71|711.41|711.01|710.71|48
1621972500000|2021-05-25 19:55:00|711.11|710.81|712.31|712.01|712.41|712.11|711.11|710.81|68
1621972800000|2021-05-25 20:00:00|712.51|711.91|712.41|711.91|712.51|712.01|712.31|711.81|0
1621973100000|2021-05-25 20:05:00|712.51|712.01|712.61|712.11|712.61|712.11|712.41|711.91|0
1621973400000|2021-05-25 20:10:00|712.51|712.01|712.41|711.91|712.61|712.11|712.41|711.91|0
1621973700000|2021-05-25 20:15:00|712.51|712.01|712.41|711.91|712.51|712.01|712.41|711.91|0
1621974000000|2021-05-25 20:20:00|712.51|712.01|712.51|712.01|712.51|712.01|712.51|712.01|0
1621974300000|2021-05-25 20:25:00|712.41|711.91|712.51|712.01|712.51|712.01|712.41|711.91|0
1621974600000|2021-05-25 20:30:00|712.61|712.11|712.61|712.11|712.61|712.11|712.51|712.01|0
1621974900000|2021-05-25 20:35:00|712.71|712.21|712.61|712.11|712.81|712.31|712.61|712.11|0
1621975200000|2021-05-25 20:40:00|712.71|712.21|712.61|712.11|712.71|712.21|712.61|712.11|0
1621975800000|2021-05-25 20:50:00|712.71|712.21|712.71|712.21|712.71|712.21|712.61|712.11|0
1621976100000|2021-05-25 20:55:00|712.61|712.11|712.91|712.41|712.91|712.41|712.61|712.11|0
1621976400000|2021-05-25 21:00:00|712.81|712.31|712.81|712.31|712.81|712.31|712.81|712.31|0
1621978200000|2021-05-25 21:30:00|712.91|712.41|712.81|712.31|712.91|712.41|712.81|712.31|0
1621978500000|2021-05-25 21:35:00|712.91|712.41|712.81|712.31|712.91|712.41|712.81|712.31|0
1621978800000|2021-05-25 21:40:00|712.91|712.41|712.81|712.31|712.91|712.41|712.81|712.31|0
1621979700000|2021-05-25 21:55:00|712.91|712.41|712.81|712.31|712.91|712.41|712.81|712.31|0
1621980000000|2021-05-25 22:00:00|712.91|712.41|713.01|712.51|713.11|712.61|712.81|712.31|0
1621980300000|2021-05-25 22:05:00|713.11|712.61|713.01|712.51|713.11|712.61|712.91|712.41|0
1621980600000|2021-05-25 22:10:00|713.11|712.61|712.91|712.41|713.11|712.61|712.91|712.41|0
1621980900000|2021-05-25 22:15:00|713.01|712.51|713.01|712.51|713.01|712.51|712.91|712.41|0
1621981200000|2021-05-25 22:20:00|713.11|712.61|713.21|712.71|713.31|712.81|713.01|712.51|0
1621981800000|2021-05-25 22:30:00|713.31|712.81|713.31|712.81|713.41|712.91|713.21|712.71|0
1621982100000|2021-05-25 22:35:00|713.41|712.91|713.51|713.01|713.61|713.11|713.31|712.81|0
1621982400000|2021-05-25 22:40:00|713.61|713.11|713.51|713.01|713.61|713.11|713.51|713.01|0
1621982700000|2021-05-25 22:45:00|713.61|713.11|713.61|713.11|713.61|713.11|713.51|713.01|0
1621983000000|2021-05-25 22:50:00|713.51|713.01|713.61|713.11|713.61|713.11|713.51|713.01|0
1621983300000|2021-05-25 22:55:00|713.51|713.01|713.61|713.11|713.81|713.31|713.51|713.01|0
1621983600000|2021-05-25 23:00:00|713.71|713.21|713.51|713.01|713.71|713.21|713.51|713.01|0
1621983900000|2021-05-25 23:05:00|713.61|713.11|713.61|713.11|713.61|713.11|713.51|713.01|0
1621984200000|2021-05-25 23:10:00|713.51|713.01|713.61|713.11|713.61|713.11|713.51|713.01|0
1621984500000|2021-05-25 23:15:00|713.51|713.01|713.41|712.91|713.51|713.01|713.41|712.91|0
1621984800000|2021-05-25 23:20:00|713.51|713.01|713.41|712.91|713.51|713.01|713.41|712.91|0
1621985100000|2021-05-25 23:25:00|713.51|713.01|713.41|712.91|713.51|713.01|713.41|712.91|0
1621985400000|2021-05-25 23:30:00|713.51|713.01|713.61|713.11|713.61|713.11|713.51|713.01|0
1621985700000|2021-05-25 23:35:00|713.51|713.01|713.61|713.11|713.61|713.11|713.51|713.01|0
1621986000000|2021-05-25 23:40:00|713.51|713.01|713.61|713.11|713.61|713.11|713.51|713.01|0
1621986300000|2021-05-25 23:45:00|713.51|713.01|713.41|712.91|713.61|713.11|713.41|712.91|0
1621986600000|2021-05-25 23:50:00|713.51|713.01|713.51|713.01|713.61|713.11|713.51|713.01|0
1621986900000|2021-05-25 23:55:00|713.61|713.11|713.61|713.11|713.61|713.11|713.51|713.01|0
1621987200000|2021-05-26 00:00:00|713.51|713.01|713.81|713.31|713.91|713.41|713.41|712.91|0
1621987500000|2021-05-26 00:05:00|713.91|713.41|714.11|713.61|714.11|713.61|713.81|713.31|0
1621987800000|2021-05-26 00:10:00|714.01|713.51|713.81|713.31|714.11|713.61|713.81|713.31|0
1621988100000|2021-05-26 00:15:00|713.91|713.41|714.01|713.51|714.31|713.81|713.81|713.31|0
1621988400000|2021-05-26 00:20:00|713.91|713.41|714.01|713.51|714.11|713.61|713.81|713.31|0
1621988700000|2021-05-26 00:25:00|713.91|713.41|714.01|713.51|714.11|713.61|713.81|713.31|0
1621989000000|2021-05-26 00:30:00|713.81|713.31|714.01|713.51|714.01|713.51|713.81|713.31|0
1621989600000|2021-05-26 00:40:00|714.11|713.61|714.31|713.81|714.61|714.11|714.11|713.61|0
1621989900000|2021-05-26 00:45:00|714.41|713.91|714.41|713.91|714.61|714.11|714.31|713.81|0
1621990200000|2021-05-26 00:50:00|714.51|714.01|714.51|714.01|714.61|714.11|714.41|713.91|0
1621990500000|2021-05-26 00:55:00|714.61|714.11|714.41|713.91|714.61|714.11|714.41|713.91|0
1621990800000|2021-05-26 01:00:00|714.51|714.01|714.41|713.91|714.61|714.11|714.31|713.81|0
1621991100000|2021-05-26 01:05:00|714.31|713.81|714.31|713.81|714.41|713.91|714.11|713.61|0
1621991400000|2021-05-26 01:10:00|714.21|713.71|714.31|713.81|714.31|713.81|714.11|713.61|0
1621991700000|2021-05-26 01:15:00|714.21|713.71|714.11|713.61|714.31|713.81|714.11|713.61|0
1621992000000|2021-05-26 01:20:00|714.21|713.71|714.31|713.81|714.31|713.81|714.11|713.61|0
1621992300000|2021-05-26 01:25:00|714.11|713.61|714.31|713.81|714.41|713.91|714.11|713.61|0
1621992600000|2021-05-26 01:30:00|714.41|713.91|714.31|713.81|714.41|713.91|714.11|713.61|0
1621992900000|2021-05-26 01:35:00|714.41|713.91|714.61|714.11|714.61|714.11|714.31|713.81|0
1621993200000|2021-05-26 01:40:00|714.51|714.01|714.91|714.41|714.91|714.41|714.31|713.81|0
1621993500000|2021-05-26 01:45:00|714.81|714.31|714.61|714.11|714.91|714.41|714.61|714.11|0
1621993800000|2021-05-26 01:50:00|714.51|714.01|714.61|714.11|714.71|714.21|714.41|713.91|0
1621994100000|2021-05-26 01:55:00|714.41|713.91|714.41|713.91|714.61|714.11|714.41|713.91|0
1621994400000|2021-05-26 02:00:00|714.51|714.01|714.41|713.91|714.61|714.11|714.31|713.81|0
1621994700000|2021-05-26 02:05:00|714.31|713.81|714.41|713.91|714.41|713.91|714.31|713.81|0
1621995000000|2021-05-26 02:10:00|714.51|714.01|714.31|713.81|714.61|714.11|714.31|713.81|0
1621995300000|2021-05-26 02:15:00|714.41|713.91|714.41|713.91|714.41|713.91|714.31|713.81|0
1621995600000|2021-05-26 02:20:00|714.31|713.81|714.41|713.91|714.41|713.91|714.31|713.81|0
1621995900000|2021-05-26 02:25:00|714.51|714.01|714.31|713.81|714.61|714.11|714.31|713.81|0
1621996500000|2021-05-26 02:35:00|714.41|713.91|714.31|713.81|714.41|713.91|714.31|713.81|0
1621996800000|2021-05-26 02:40:00|714.41|713.91|714.41|713.91|714.51|714.01|714.41|713.91|0
1621997100000|2021-05-26 02:45:00|714.31|713.81|714.31|713.81|714.41|713.91|714.31|713.81|0
1621997700000|2021-05-26 02:55:00|714.41|713.91|714.41|713.91|714.41|713.91|714.31|713.81|0
1621998000000|2021-05-26 03:00:00|714.31|713.81|714.31|713.81|714.31|713.81|714.31|713.81|0
1621998300000|2021-05-26 03:05:00|714.41|713.91|714.41|713.91|714.41|713.91|714.31|713.81|0
1621998600000|2021-05-26 03:10:00|714.31|713.81|714.41|713.91|714.41|713.91|714.31|713.81|0
1621998900000|2021-05-26 03:15:00|714.51|714.01|714.61|714.11|714.61|714.11|714.31|713.81|0
1621999500000|2021-05-26 03:25:00|714.71|714.21|714.61|714.11|714.81|714.31|714.61|714.11|0
1622000100000|2021-05-26 03:35:00|714.41|713.91|714.61|714.11|714.61|714.11|714.41|713.91|0
1622000400000|2021-05-26 03:40:00|714.51|714.01|714.61|714.11|714.61|714.11|714.41|713.91|0
1622000700000|2021-05-26 03:45:00|714.71|714.21|714.71|714.21|714.71|714.21|714.61|714.11|0
1622001000000|2021-05-26 03:50:00|714.61|714.11|714.61|714.11|714.61|714.11|714.61|714.11|0
1622001300000|2021-05-26 03:55:00|714.51|714.01|714.61|714.11|714.61|714.11|714.41|713.91|0
1622001600000|2021-05-26 04:00:00|714.41|713.91|714.41|713.91|714.41|713.91|714.41|713.91|0
1622002200000|2021-05-26 04:10:00|714.31|713.81|714.41|713.91|714.41|713.91|714.31|713.81|0
1622002800000|2021-05-26 04:20:00|714.51|714.01|714.61|714.11|714.61|714.11|714.51|714.01|0
1622003100000|2021-05-26 04:25:00|714.51|714.01|714.61|714.11|714.61|714.11|714.41|713.91|0
1622003400000|2021-05-26 04:30:00|714.51|714.01|714.31|713.81|714.51|714.01|714.31|713.81|0
1622004000000|2021-05-26 04:40:00|714.41|713.91|714.31|713.81|714.41|713.91|714.31|713.81|0
1622004300000|2021-05-26 04:45:00|714.41|713.91|714.41|713.91|714.41|713.91|714.31|713.81|0
1622005200000|2021-05-26 05:00:00|714.31|713.81|714.41|713.91|714.41|713.91|714.31|713.81|0
1622005500000|2021-05-26 05:05:00|714.61|714.11|714.61|714.11|714.61|714.11|714.41|713.91|0
1622006100000|2021-05-26 05:15:00|714.41|713.91|714.41|713.91|714.51|714.01|714.41|713.91|0
1622006400000|2021-05-26 05:20:00|714.51|714.01|714.31|713.81|714.51|714.01|714.31|713.81|0
1622006700000|2021-05-26 05:25:00|714.41|713.91|714.51|714.01|714.51|714.01|714.31|713.81|0
1622007000000|2021-05-26 05:30:00|714.61|714.11|714.51|714.01|714.61|714.11|714.41|713.91|0
1622007300000|2021-05-26 05:35:00|714.41|713.91|714.51|714.01|714.51|714.01|714.41|713.91|0
1622007600000|2021-05-26 05:40:00|714.41|713.91|714.51|714.01|714.51|714.01|714.41|713.91|0
1622007900000|2021-05-26 05:45:00|714.31|713.81|714.31|713.81|714.51|714.01|714.31|713.81|0
1622008500000|2021-05-26 05:55:00|714.21|713.71|714.31|713.81|714.31|713.81|714.21|713.71|0
1622008800000|2021-05-26 06:00:00|714.51|714.21|714.11|713.81|714.71|714.41|714.11|713.81|84
1622009100000|2021-05-26 06:05:00|714.21|713.91|714.31|714.01|714.31|714.01|713.91|713.61|37
1622009400000|2021-05-26 06:10:00|714.21|713.91|714.11|713.81|714.41|714.11|714.01|713.71|43
1622009700000|2021-05-26 06:15:00|714.01|713.71|713.91|713.61|714.21|713.91|713.91|713.61|50
1622010000000|2021-05-26 06:20:00|713.81|713.51|713.51|713.21|713.91|713.61|713.51|713.21|53
1622010300000|2021-05-26 06:25:00|713.61|713.31|713.51|713.21|713.71|713.41|713.41|713.11|47
1622010600000|2021-05-26 06:30:00|713.41|713.11|713.71|713.41|714.01|713.71|713.41|713.11|49
1622010900000|2021-05-26 06:35:00|713.81|713.51|713.81|713.51|714.01|713.71|713.71|713.41|25
1622011200000|2021-05-26 06:40:00|713.91|713.61|714.21|713.91|714.41|714.11|713.81|713.51|54
1622011500000|2021-05-26 06:45:00|714.11|713.81|714.21|713.91|714.51|714.21|714.11|713.81|48
1622011800000|2021-05-26 06:50:00|714.11|713.81|714.31|714.01|714.31|714.01|713.91|713.61|57
1622012100000|2021-05-26 06:55:00|714.21|713.91|714.31|714.01|714.61|714.31|714.21|713.91|92
1622012400000|2021-05-26 07:00:00|714.21|714.11|714.91|714.81|715.11|715.01|713.51|713.41|574
1622012700000|2021-05-26 07:05:00|715.01|714.91|715.21|715.11|715.61|715.51|714.81|714.71|221
1622013000000|2021-05-26 07:10:00|715.31|715.21|714.51|714.41|715.31|715.21|714.41|714.31|330
1622013300000|2021-05-26 07:15:00|714.61|714.51|714.41|714.31|714.91|714.81|714.01|713.91|214
1622013600000|2021-05-26 07:20:00|714.51|714.41|714.21|714.11|714.51|714.41|713.61|713.51|164
1622013900000|2021-05-26 07:25:00|714.31|714.21|714.11|714.01|714.31|714.21|713.71|713.61|113
1622014200000|2021-05-26 07:30:00|714.21|714.11|714.41|714.31|714.51|714.41|714.01|713.91|122
1622014500000|2021-05-26 07:35:00|714.31|714.21|714.31|714.21|714.31|714.21|713.81|713.71|54
1622014800000|2021-05-26 07:40:00|714.3|714.2|713.9|713.8|714.4|714.3|713.8|713.7|117
1622015100000|2021-05-26 07:45:00|714|713.9|713.7|713.6|714.2|714.1|713.7|713.6|70
1622015400000|2021-05-26 07:50:00|713.8|713.7|713.4|713.3|713.8|713.7|713|712.9|147
1622015700000|2021-05-26 07:55:00|713.5|713.4|713.4|713.3|713.7|713.6|713.3|713.2|163
1622016000000|2021-05-26 08:00:00|713.3|713.2|713.5|713.4|713.8|713.7|713.3|713.2|87
1622016300000|2021-05-26 08:05:00|713.6|713.5|714.3|714.2|714.4|714.3|713.5|713.4|129
1622016600000|2021-05-26 08:10:00|714.2|714.1|714.2|714.1|714.3|714.2|713.9|713.8|83
1622016900000|2021-05-26 08:15:00|714.1|714|713.9|713.8|714.2|714.1|713.5|713.4|54
1622017200000|2021-05-26 08:20:00|713.8|713.7|713.8|713.7|714|713.9|713.6|713.5|33
1622017500000|2021-05-26 08:25:00|713.9|713.8|713.4|713.3|714.1|714|713.4|713.3|66
1622017800000|2021-05-26 08:30:00|713.5|713.4|712.9|712.8|713.6|713.5|712.7|712.6|124
1622018100000|2021-05-26 08:35:00|712.8|712.7|713|712.9|713|712.9|712.5|712.4|112
1622018400000|2021-05-26 08:40:00|712.9|712.8|712.9|712.8|713.1|713|712.5|712.4|98
1622018700000|2021-05-26 08:45:00|713|712.9|712.8|712.7|713.2|713.1|712.4|712.3|84
1622019000000|2021-05-26 08:50:00|712.9|712.8|712.8|712.7|712.9|712.8|712.5|712.4|77
1622019300000|2021-05-26 08:55:00|712.9|712.8|712.8|712.7|713.1|713|712.8|712.7|92
1622019600000|2021-05-26 09:00:00|712.9|712.8|713.1|713|713.3|713.2|712.6|712.5|84
1622019900000|2021-05-26 09:05:00|713|712.9|713.3|713.2|713.5|713.4|713|712.9|102
1622020200000|2021-05-26 09:10:00|713.2|713.1|713.6|713.5|713.6|713.5|713.2|713.1|116
1622020500000|2021-05-26 09:15:00|713.5|713.4|713.2|713.1|713.5|713.4|713.1|713|79
1622020800000|2021-05-26 09:20:00|713.3|713.2|713.5|713.4|713.6|713.5|713.1|713|48
1622021100000|2021-05-26 09:25:00|713.6|713.5|713.6|713.5|713.7|713.6|713.2|713.1|83
1622021400000|2021-05-26 09:30:00|713.5|713.4|713.7|713.6|713.9|713.8|713.5|713.4|91
1622021700000|2021-05-26 09:35:00|713.6|713.5|713.6|713.5|713.7|713.6|713.4|713.3|32
1622022000000|2021-05-26 09:40:00|713.5|713.4|713.5|713.4|713.7|713.6|713.2|713.1|94
1622022300000|2021-05-26 09:45:00|713.4|713.3|713|712.9|713.4|713.3|712.7|712.6|156
1622022600000|2021-05-26 09:50:00|712.9|712.8|712.9|712.8|713.2|713.1|712.6|712.5|81
1622022900000|2021-05-26 09:55:00|712.8|712.7|712.6|712.5|713|712.9|712.5|712.4|202
1622023200000|2021-05-26 10:00:00|712.5|712.4|713|712.9|713|712.9|712.5|712.4|64
1622023500000|2021-05-26 10:05:00|713.1|713|712.6|712.5|713.2|713.1|712.5|712.4|109
1622023800000|2021-05-26 10:10:00|712.7|712.6|712.6|712.5|712.9|712.8|712.5|712.4|77
1622024100000|2021-05-26 10:15:00|712.5|712.4|712.2|712.1|712.7|712.6|712.1|712|164
1622024400000|2021-05-26 10:20:00|712.3|712.2|712.3|712.2|712.5|712.4|712.1|712|70
1622024700000|2021-05-26 10:25:00|712.4|712.3|712.8|712.7|712.8|712.7|712.4|712.3|41
1622025000000|2021-05-26 10:30:00|712.7|712.6|712.7|712.6|713|712.9|712.7|712.6|37
1622025300000|2021-05-26 10:35:00|712.8|712.7|712.7|712.6|712.8|712.7|712.6|712.5|26
1622025600000|2021-05-26 10:40:00|712.6|712.5|712.7|712.6|712.9|712.8|712.6|712.5|37
1622025900000|2021-05-26 10:45:00|712.6|712.5|712.9|712.8|713|712.9|712.4|712.3|76
1622026200000|2021-05-26 10:50:00|713|712.9|713.1|713|713.1|713|712.7|712.6|40
1622026500000|2021-05-26 10:55:00|713|712.9|712.4|712.3|713|712.9|712.3|712.2|80
1622026800000|2021-05-26 11:00:00|712.5|712.4|712.5|712.4|712.6|712.5|712.3|712.2|59
1622027100000|2021-05-26 11:05:00|712.4|712.3|712.2|712.1|712.5|712.4|712|711.9|77
1622027400000|2021-05-26 11:10:00|712.3|712.2|712.4|712.3|712.5|712.4|712.1|712|38
1622027700000|2021-05-26 11:15:00|712.5|712.4|712.7|712.6|712.8|712.7|712.5|712.4|65
1622028000000|2021-05-26 11:20:00|712.8|712.7|712.9|712.8|713|712.9|712.5|712.4|105
1622028300000|2021-05-26 11:25:00|712.8|712.7|712.5|712.4|713.1|713|712.5|712.4|66
1622028600000|2021-05-26 11:30:00|712.4|712.3|712.2|712.1|712.6|712.5|712|711.9|127
1622028900000|2021-05-26 11:35:00|712.3|712.2|712.2|712.1|712.4|712.3|711.9|711.8|72
1622029200000|2021-05-26 11:40:00|712.14|712.04|711.84|711.74|712.14|712.04|711.54|711.44|63
1622029500000|2021-05-26 11:45:00|711.94|711.84|711.54|711.44|712.04|711.94|711.54|711.44|62
1622029800000|2021-05-26 11:50:00|711.64|711.54|711.64|711.54|711.74|711.64|711.54|711.44|796
1622030100000|2021-05-26 11:55:00|711.54|711.44|711.34|711.24|711.64|711.54|711.34|711.24|96
1622030400000|2021-05-26 12:00:00|711.44|711.34|711.94|711.84|711.94|711.84|711.34|711.24|112
1622030700000|2021-05-26 12:05:00|711.84|711.74|711.94|711.84|712.14|712.04|711.84|711.74|42
1622031000000|2021-05-26 12:10:00|712.04|711.94|712.04|711.94|712.34|712.24|711.94|711.84|37
1622031300000|2021-05-26 12:15:00|711.94|711.84|712.64|712.54|712.64|712.54|711.94|711.84|673
1622031600000|2021-05-26 12:20:00|712.74|712.64|712.74|712.64|712.94|712.84|712.64|712.54|101
1622031900000|2021-05-26 12:25:00|712.84|712.74|713.34|713.24|713.54|713.44|712.84|712.74|133
1622032200000|2021-05-26 12:30:00|713.24|713.14|712.94|712.84|713.34|713.24|712.74|712.64|100
1622032500000|2021-05-26 12:35:00|713.04|712.94|712.94|712.84|713.24|713.14|712.74|712.64|46
1622032800000|2021-05-26 12:40:00|712.84|712.74|712.84|712.74|713.14|713.04|712.64|712.54|44
1622033100000|2021-05-26 12:45:00|712.74|712.64|712.64|712.54|712.84|712.74|712.44|712.34|80
1622033400000|2021-05-26 12:50:00|712.74|712.64|712.84|712.74|713.04|712.94|712.74|712.64|59
1622033700000|2021-05-26 12:55:00|712.94|712.84|712.94|712.84|713.04|712.94|712.64|712.54|120
1622034000000|2021-05-26 13:00:00|712.84|712.74|712.74|712.64|713.04|712.94|712.74|712.64|96
1622034300000|2021-05-26 13:05:00|712.64|712.54|712.54|712.44|712.84|712.74|712.44|712.34|77
1622034600000|2021-05-26 13:10:00|712.44|712.34|712.54|712.44|712.64|712.54|712.34|712.24|58
1622034900000|2021-05-26 13:15:00|712.64|712.54|712.64|712.54|712.64|712.54|712.54|712.44|47
1622035200000|2021-05-26 13:20:00|712.74|712.64|712.64|712.54|712.94|712.84|712.64|712.54|88
1622035500000|2021-05-26 13:25:00|712.74|712.64|712.44|712.34|712.94|712.84|712.34|712.24|113
1622035800000|2021-05-26 13:30:00|712.34|712.24|713.24|713.14|713.54|713.44|712.34|712.24|238
1622036100000|2021-05-26 13:35:00|713.34|713.24|712.44|712.34|713.34|713.24|712.24|712.14|208
1622036400000|2021-05-26 13:40:00|712.34|712.24|711.84|711.74|712.54|712.44|711.64|711.54|240
1622036700000|2021-05-26 13:45:00|711.94|711.84|710.54|710.44|712.14|712.04|710.54|710.44|325
1622037000000|2021-05-26 13:50:00|710.44|710.34|710.74|710.64|711.04|710.94|710.24|710.14|363
1622037300000|2021-05-26 13:55:00|710.64|710.54|710.64|710.54|710.94|710.84|710.14|710.04|479
1622037600000|2021-05-26 14:00:00|710.54|710.44|711.44|711.34|711.54|711.44|710.34|710.24|432
1622037900000|2021-05-26 14:05:00|711.34|711.24|711.54|711.44|711.54|711.44|710.64|710.54|299
1622038200000|2021-05-26 14:10:00|711.51|711.41|711.71|711.61|711.81|711.71|711.31|711.21|121
1622038500000|2021-05-26 14:15:00|711.61|711.51|712.01|711.91|712.01|711.91|711.61|711.51|111
1622038800000|2021-05-26 14:20:00|711.91|711.81|712.01|711.91|712.01|711.91|711.71|711.61|133
1622039100000|2021-05-26 14:25:00|712.11|712.01|711.41|711.31|712.11|712.01|711.31|711.21|170
1622039400000|2021-05-26 14:30:00|711.51|711.41|711.51|711.41|711.81|711.71|711.31|711.21|292
1622039700000|2021-05-26 14:35:00|711.41|711.31|711.31|711.21|711.51|711.41|711.11|711.01|157
1622040000000|2021-05-26 14:40:00|711.41|711.31|710.91|710.81|711.41|711.31|710.71|710.61|163
1622040300000|2021-05-26 14:45:00|710.81|710.71|710.81|710.71|711.21|711.11|710.81|710.71|106
1622040600000|2021-05-26 14:50:00|710.91|710.81|710.91|710.81|711.11|711.01|710.61|710.51|125
1622040900000|2021-05-26 14:55:00|711.01|710.91|711.61|711.51|711.61|711.51|711.01|710.91|94
1622041200000|2021-05-26 15:00:00|711.71|711.61|711.11|711.01|711.81|711.71|711.11|711.01|157
1622041500000|2021-05-26 15:05:00|711.21|711.11|711.41|711.31|711.51|711.41|711.21|711.11|119
1622041800000|2021-05-26 15:10:00|711.51|711.41|711.41|711.31|711.51|711.41|711.11|711.01|185
1622042100000|2021-05-26 15:15:00|711.51|711.41|711.51|711.41|711.71|711.61|711.31|711.21|161
1622042400000|2021-05-26 15:20:00|711.61|711.51|711.31|711.21|711.61|711.51|711.21|711.11|190
1622042700000|2021-05-26 15:25:00|711.41|711.31|711.61|711.51|711.81|711.71|711.11|711.01|250
1622043000000|2021-05-26 15:30:00|711.71|711.41|711.31|711.01|711.71|711.41|711.01|710.71|622
1622043300000|2021-05-26 15:35:00|711.21|710.91|711.51|711.21|711.61|711.31|711.21|710.91|274
1622043600000|2021-05-26 15:40:00|711.61|711.31|711.61|711.31|711.61|711.31|711.41|711.11|336
1622043900000|2021-05-26 15:45:00|711.71|711.41|712.01|711.71|712.01|711.71|711.61|711.31|75
1622044200000|2021-05-26 15:50:00|712.11|711.81|712.11|711.81|712.11|711.81|711.91|711.61|52
1622044500000|2021-05-26 15:55:00|712.01|711.71|712.11|711.81|712.11|711.81|712.01|711.71|34
1622044800000|2021-05-26 16:00:00|712.01|711.71|712.31|712.01|712.41|712.11|712.01|711.71|67
1622045100000|2021-05-26 16:05:00|712.41|712.11|712.61|712.31|712.61|712.31|712.21|711.91|33
1622045400000|2021-05-26 16:10:00|712.71|712.41|712.71|712.41|712.71|712.41|712.61|712.31|52
1622045700000|2021-05-26 16:15:00|712.61|712.31|712.61|712.31|712.71|712.41|712.61|712.31|44
1622046000000|2021-05-26 16:20:00|712.51|712.21|712.31|712.01|712.61|712.31|712.31|712.01|44
1622046300000|2021-05-26 16:25:00|712.21|711.91|712.81|712.51|712.81|712.51|712.21|711.91|31
1622046600000|2021-05-26 16:30:00|712.91|712.61|712.81|712.51|712.91|712.61|712.61|712.31|24
1622046900000|2021-05-26 16:35:00|712.71|712.41|712.81|712.51|712.91|712.61|712.71|712.41|21
1622047200000|2021-05-26 16:40:00|712.71|712.41|712.81|712.51|712.81|712.51|712.51|712.21|7
1622047500000|2021-05-26 16:45:00|712.71|712.41|712.81|712.51|712.81|712.51|712.71|712.41|9
1622047800000|2021-05-26 16:50:00|712.71|712.41|712.71|712.41|712.81|712.51|712.71|712.41|1
1622048100000|2021-05-26 16:55:00|712.61|712.31|712.81|712.51|712.81|712.51|712.61|712.31|11
1622048400000|2021-05-26 17:00:00|712.91|712.61|713.01|712.71|713.11|712.81|712.81|712.51|29
1622048700000|2021-05-26 17:05:00|713.11|712.81|712.81|712.51|713.21|712.91|712.61|712.31|68
1622049000000|2021-05-26 17:10:00|712.91|712.61|712.81|712.51|713.01|712.71|712.71|712.41|26
1622049300000|2021-05-26 17:15:00|712.71|712.41|713.01|712.71|713.11|712.81|712.71|712.41|17
1622049600000|2021-05-26 17:20:00|713.11|712.81|713.31|713.01|713.41|713.11|713.11|712.81|37
1622049900000|2021-05-26 17:25:00|713.41|713.11|713.21|712.91|713.41|713.11|713.11|712.81|17
1622050200000|2021-05-26 17:30:00|713.11|712.81|713.11|712.81|713.21|712.91|713.01|712.71|9
1622050500000|2021-05-26 17:35:00|713.01|712.71|713.11|712.81|713.11|712.81|712.81|712.51|17
1622050800000|2021-05-26 17:40:00|713.01|712.71|712.91|712.61|713.21|712.91|712.71|712.41|50
1622051100000|2021-05-26 17:45:00|712.81|712.51|712.91|712.61|712.91|712.61|712.61|712.31|34
1622051400000|2021-05-26 17:50:00|712.81|712.51|712.71|712.41|712.91|712.61|712.61|712.31|15
1622051700000|2021-05-26 17:55:00|712.81|712.51|712.61|712.31|712.91|712.61|712.61|712.31|24
1622052000000|2021-05-26 18:00:00|712.71|712.41|712.71|712.41|712.91|712.61|712.61|712.31|25
1622052300000|2021-05-26 18:05:00|712.61|712.31|712.91|712.61|712.91|712.61|712.61|712.31|13
1622052600000|2021-05-26 18:10:00|713.01|712.71|713.31|713.01|713.31|713.01|712.91|712.61|15
1622052900000|2021-05-26 18:15:00|713.21|712.91|713.51|713.21|713.51|713.21|713.21|712.91|9
1622053200000|2021-05-26 18:20:00|713.41|713.11|713.41|713.11|713.51|713.21|713.31|713.01|11
1622053500000|2021-05-26 18:25:00|713.31|713.01|713.41|713.11|713.41|713.11|713.31|713.01|4
1622053800000|2021-05-26 18:30:00|713.51|713.21|713.41|713.11|713.51|713.21|713.21|712.91|13
1622054100000|2021-05-26 18:35:00|713.31|713.01|713.41|713.11|713.41|713.11|713.31|713.01|4
1622054400000|2021-05-26 18:40:00|713.51|713.21|713.51|713.21|713.61|713.31|713.41|713.11|10
1622054700000|2021-05-26 18:45:00|713.61|713.31|713.61|713.31|713.61|713.31|713.51|713.21|7
1622055000000|2021-05-26 18:50:00|713.51|713.21|713.31|713.01|713.61|713.31|713.31|713.01|6
1622055300000|2021-05-26 18:55:00|713.41|713.11|713.31|713.01|713.41|713.11|713.11|712.81|26
1622055600000|2021-05-26 19:00:00|713.21|712.91|713.21|712.91|713.41|713.11|713.11|712.81|9
1622055900000|2021-05-26 19:05:00|713.31|713.01|713.11|712.81|713.31|713.01|713.01|712.71|16
1622056200000|2021-05-26 19:10:00|713.01|712.71|713.21|712.91|713.31|713.01|713.01|712.71|3
1622056500000|2021-05-26 19:15:00|713.31|713.01|713.31|713.01|713.31|713.01|713.21|712.91|1
1622056800000|2021-05-26 19:20:00|713.41|713.11|713.51|713.21|713.61|713.31|713.31|713.01|13
1622057100000|2021-05-26 19:25:00|713.41|713.11|713.51|713.21|713.61|713.31|713.31|713.01|6
1622057400000|2021-05-26 19:30:00|713.61|713.31|713.51|713.21|713.61|713.31|713.41|713.11|5
1622057700000|2021-05-26 19:35:00|713.61|713.31|713.51|713.21|713.61|713.31|713.51|713.21|20
1622058000000|2021-05-26 19:40:00|713.61|713.31|713.31|713.01|713.61|713.31|713.31|713.01|44
1622058300000|2021-05-26 19:45:00|713.41|713.11|713.01|712.71|713.41|713.11|713.01|712.71|29
1622058600000|2021-05-26 19:50:00|712.91|712.61|712.81|712.51|712.91|712.61|712.61|712.31|21
1622058900000|2021-05-26 19:55:00|712.71|712.41|713.21|712.91|713.21|712.91|712.41|712.11|98
1622059200000|2021-05-26 20:00:00|713.31|713.01|712.61|712.11|713.31|713.01|712.61|712.11|0
1622059500000|2021-05-26 20:05:00|712.71|712.21|712.71|712.21|712.81|712.31|712.61|712.11|0
1622059800000|2021-05-26 20:10:00|712.81|712.31|712.71|712.21|712.81|712.31|712.71|712.21|0
1622060100000|2021-05-26 20:15:00|712.81|712.31|712.81|712.31|712.81|712.31|712.71|712.21|0
1622060400000|2021-05-26 20:20:00|712.71|712.21|712.81|712.31|712.81|712.31|712.71|712.21|0
1622061000000|2021-05-26 20:30:00|712.71|712.21|712.81|712.31|712.81|712.31|712.71|712.21|0
1622061300000|2021-05-26 20:35:00|712.71|712.21|712.71|712.21|712.81|712.31|712.71|712.21|0
1622061600000|2021-05-26 20:40:00|712.81|712.31|712.81|712.31|712.81|712.31|712.71|712.21|0
1622061900000|2021-05-26 20:45:00|712.71|712.21|712.71|712.21|712.81|712.31|712.71|712.21|0
1622062200000|2021-05-26 20:50:00|712.81|712.31|712.81|712.31|712.81|712.31|712.71|712.21|0
1622062500000|2021-05-26 20:55:00|712.71|712.21|712.71|712.21|712.81|712.31|712.71|712.21|0
1622062800000|2021-05-26 21:00:00|712.81|712.31|712.71|712.21|712.81|712.31|712.71|712.21|0
1622066400000|2021-05-26 22:00:00|712.81|712.31|713.11|712.61|713.11|712.61|712.81|712.31|0
1622066700000|2021-05-26 22:05:00|713.01|712.51|712.91|712.41|713.01|712.51|712.91|712.41|0
1622067000000|2021-05-26 22:10:00|713.01|712.51|713.01|712.51|713.11|712.61|713.01|712.51|0
1622067300000|2021-05-26 22:15:00|712.91|712.41|713.11|712.61|713.11|712.61|712.91|712.41|0
1622067900000|2021-05-26 22:25:00|713.21|712.71|713.11|712.61|713.21|712.71|713.11|712.61|0
1622068200000|2021-05-26 22:30:00|713.01|712.51|712.91|712.41|713.01|712.51|712.91|712.41|0
1622068500000|2021-05-26 22:35:00|712.81|712.31|712.81|712.31|712.91|712.41|712.81|712.31|0
1622068800000|2021-05-26 22:40:00|712.71|712.21|712.81|712.31|712.81|712.31|712.71|712.21|0
1622069100000|2021-05-26 22:45:00|712.71|712.21|712.71|712.21|712.81|712.31|712.71|712.21|0
1622069400000|2021-05-26 22:50:00|712.81|712.31|712.71|712.21|712.81|712.31|712.71|712.21|0
1622069700000|2021-05-26 22:55:00|712.81|712.31|712.61|712.11|712.81|712.31|712.61|712.11|0
1622070000000|2021-05-26 23:00:00|712.51|712.01|712.51|712.01|712.71|712.21|712.51|712.01|0
1622070300000|2021-05-26 23:05:00|712.61|712.11|712.41|711.91|712.61|712.11|712.41|711.91|0
1622070600000|2021-05-26 23:10:00|712.51|712.01|712.51|712.01|712.61|712.11|712.41|711.91|0
1622070900000|2021-05-26 23:15:00|712.41|711.91|712.41|711.91|712.51|712.01|712.41|711.91|0
1622071200000|2021-05-26 23:20:00|712.31|711.81|712.51|712.01|712.61|712.11|712.31|711.81|0
1622071500000|2021-05-26 23:25:00|712.61|712.11|712.61|712.11|712.61|712.11|712.51|712.01|0
1622071800000|2021-05-26 23:30:00|712.51|712.01|712.51|712.01|712.61|712.11|712.51|712.01|0
1622072100000|2021-05-26 23:35:00|712.61|712.11|712.51|712.01|712.61|712.11|712.51|712.01|0
1622072400000|2021-05-26 23:40:00|712.41|711.91|712.41|711.91|712.51|712.01|712.41|711.91|0
1622072700000|2021-05-26 23:45:00|712.51|712.01|712.41|711.91|712.51|712.01|712.31|711.81|0
1622073000000|2021-05-26 23:50:00|712.31|711.81|712.51|712.01|712.61|712.11|712.31|711.81|0
1622073300000|2021-05-26 23:55:00|712.61|712.11|712.61|712.11|712.61|712.11|712.51|712.01|0
1622073600000|2021-05-27 00:00:00|712.51|712.01|712.71|712.21|712.81|712.31|712.51|712.01|0
1622073900000|2021-05-27 00:05:00|712.61|712.11|712.51|712.01|712.71|712.21|712.51|712.01|0
1622074200000|2021-05-27 00:10:00|712.61|712.11|712.61|712.11|712.71|712.21|712.51|712.01|0
1622074500000|2021-05-27 00:15:00|712.51|712.01|712.51|712.01|712.81|712.31|712.31|711.81|0
1622074800000|2021-05-27 00:20:00|712.61|712.11|712.81|712.31|712.81|712.31|712.61|712.11|0
1622075100000|2021-05-27 00:25:00|712.71|712.21|712.61|712.11|712.81|712.31|712.61|712.11|0
1622075400000|2021-05-27 00:30:00|712.71|712.21|712.81|712.31|712.81|712.31|712.61|712.11|0
1622075700000|2021-05-27 00:35:00|712.71|712.21|712.81|712.31|712.81|712.31|712.61|712.11|0
1622076000000|2021-05-27 00:40:00|712.71|712.21|712.41|711.91|712.71|712.21|712.11|711.61|0
1622076300000|2021-05-27 00:45:00|712.31|711.81|712.41|711.91|712.41|711.91|712.11|711.61|0
1622076600000|2021-05-27 00:50:00|712.31|711.81|712.41|711.91|712.41|711.91|712.11|711.61|0
1622076900000|2021-05-27 00:55:00|712.31|711.81|712.61|712.11|712.61|712.11|712.31|711.81|0
1622077200000|2021-05-27 01:00:00|712.51|712.01|712.61|712.11|712.81|712.31|712.41|711.91|0
1622077500000|2021-05-27 01:05:00|712.71|712.21|712.11|711.61|712.81|712.31|711.91|711.41|0
1622077800000|2021-05-27 01:10:00|712.01|711.51|711.91|711.41|712.11|711.61|711.81|711.31|0
1622078100000|2021-05-27 01:15:00|712.01|711.51|711.91|711.41|712.11|711.61|711.81|711.31|0
1622078400000|2021-05-27 01:20:00|711.81|711.31|711.91|711.41|711.91|711.41|711.71|711.21|0
1622078700000|2021-05-27 01:25:00|711.81|711.31|712.21|711.71|712.21|711.71|711.71|711.21|0
1622079000000|2021-05-27 01:30:00|712.01|711.51|712.01|711.51|712.21|711.71|711.91|711.41|0
1622079300000|2021-05-27 01:35:00|711.91|711.41|711.61|711.11|711.91|711.41|711.61|711.11|0
1622079600000|2021-05-27 01:40:00|711.71|711.21|711.61|711.11|711.91|711.41|711.61|711.11|0
1622079900000|2021-05-27 01:45:00|711.71|711.21|711.71|711.21|711.71|711.21|711.41|710.91|0
1622080200000|2021-05-27 01:50:00|711.61|711.11|711.91|711.41|711.91|711.41|711.61|711.11|0
1622080500000|2021-05-27 01:55:00|711.81|711.31|712.01|711.51|712.01|711.51|711.71|711.21|0
1622080800000|2021-05-27 02:00:00|711.91|711.41|711.91|711.41|712.01|711.51|711.91|711.41|0
1622081100000|2021-05-27 02:05:00|712.01|711.51|712.21|711.71|712.21|711.71|711.91|711.41|0
1622081400000|2021-05-27 02:10:00|712.31|711.81|712.21|711.71|712.31|711.81|712.21|711.71|0
1622081700000|2021-05-27 02:15:00|712.11|711.61|712.21|711.71|712.21|711.71|712.01|711.51|0
1622082000000|2021-05-27 02:20:00|712.11|711.61|712.01|711.51|712.21|711.71|712.01|711.51|0
1622082300000|2021-05-27 02:25:00|712.11|711.61|712.21|711.71|712.21|711.71|712.01|711.51|0
1622082600000|2021-05-27 02:30:00|712.11|711.61|711.91|711.41|712.21|711.71|711.91|711.41|0
1622082900000|2021-05-27 02:35:00|712.01|711.51|712.21|711.71|712.21|711.71|711.91|711.41|0
1622083200000|2021-05-27 02:40:00|712.01|711.51|712.01|711.51|712.21|711.71|711.91|711.41|0
1622083500000|2021-05-27 02:45:00|712.11|711.61|712.31|711.81|712.31|711.81|712.01|711.51|0
1622083800000|2021-05-27 02:50:00|712.51|712.01|712.51|712.01|712.71|712.21|712.31|711.81|0
1622084100000|2021-05-27 02:55:00|712.41|711.91|712.51|712.01|712.51|712.01|712.31|711.81|0
1622084400000|2021-05-27 03:00:00|712.41|711.91|712.31|711.81|712.41|711.91|712.31|711.81|0
1622084700000|2021-05-27 03:05:00|712.21|711.71|712.31|711.81|712.31|711.81|712.21|711.71|0
1622085000000|2021-05-27 03:10:00|712.21|711.71|712.41|711.91|712.41|711.91|712.21|711.71|0
1622085300000|2021-05-27 03:15:00|712.31|711.81|712.51|712.01|712.51|712.01|712.31|711.81|0
1622085600000|2021-05-27 03:20:00|712.41|711.91|712.41|711.91|712.41|711.91|712.31|711.81|0
1622085900000|2021-05-27 03:25:00|712.21|711.71|712.41|711.91|712.41|711.91|712.21|711.71|0
1622086200000|2021-05-27 03:30:00|712.51|712.01|712.51|712.01|712.71|712.21|712.51|712.01|0
1622086500000|2021-05-27 03:35:00|712.61|712.11|712.71|712.21|712.81|712.31|712.51|712.01|0
1622086800000|2021-05-27 03:40:00|712.81|712.31|712.81|712.31|712.81|712.31|712.71|712.21|0
1622087100000|2021-05-27 03:45:00|712.71|712.21|712.81|712.31|712.81|712.31|712.71|712.21|0
1622087700000|2021-05-27 03:55:00|712.91|712.41|712.81|712.31|713.01|712.51|712.81|712.31|0
1622088000000|2021-05-27 04:00:00|712.71|712.21|712.51|712.01|712.71|712.21|712.51|712.01|0
1622088300000|2021-05-27 04:05:00|712.61|712.11|712.21|711.71|712.71|712.21|712.21|711.71|0
1622088600000|2021-05-27 04:10:00|712.11|711.61|712.11|711.61|712.11|711.61|712.11|711.61|0
1622088900000|2021-05-27 04:15:00|712.01|711.51|712.21|711.71|712.21|711.71|712.01|711.51|0
1622089200000|2021-05-27 04:20:00|712.31|711.81|712.41|711.91|712.41|711.91|712.31|711.81|0
1622089500000|2021-05-27 04:25:00|712.31|711.81|712.41|711.91|712.41|711.91|712.21|711.71|0
1622089800000|2021-05-27 04:30:00|712.31|711.81|712.21|711.71|712.31|711.81|712.21|711.71|0
1622090100000|2021-05-27 04:35:00|712.31|711.81|712.31|711.81|712.41|711.91|712.31|711.81|0
1622090400000|2021-05-27 04:40:00|712.21|711.71|712.31|711.81|712.41|711.91|712.21|711.71|0
1622090700000|2021-05-27 04:45:00|712.21|711.71|712.41|711.91|712.41|711.91|712.21|711.71|0
1622091000000|2021-05-27 04:50:00|712.31|711.81|712.41|711.91|712.71|712.21|712.21|711.71|0
1622091300000|2021-05-27 04:55:00|712.51|712.01|712.51|712.01|712.51|712.01|712.41|711.91|0
1622091600000|2021-05-27 05:00:00|712.41|711.91|712.41|711.91|712.51|712.01|712.41|711.91|0
1622091900000|2021-05-27 05:05:00|712.21|711.71|712.01|711.51|712.31|711.81|712.01|711.51|0
1622092200000|2021-05-27 05:10:00|711.91|711.41|712.01|711.51|712.01|711.51|711.91|711.41|0
1622092500000|2021-05-27 05:15:00|711.91|711.41|712.01|711.51|712.01|711.51|711.91|711.41|0
1622093100000|2021-05-27 05:25:00|712.11|711.61|712.21|711.71|712.21|711.71|712.01|711.51|0
1622093400000|2021-05-27 05:30:00|712.11|711.61|712.21|711.71|712.21|711.71|712.01|711.51|0
1622093700000|2021-05-27 05:35:00|712.11|711.61|711.91|711.41|712.21|711.71|711.91|711.41|0
1622094000000|2021-05-27 05:40:00|712.01|711.51|712.21|711.71|712.31|711.81|711.91|711.41|0
1622094300000|2021-05-27 05:45:00|712.31|711.81|712.41|711.91|712.41|711.91|712.21|711.71|0
1622094600000|2021-05-27 05:50:00|712.31|711.81|712.51|712.01|712.71|712.21|712.21|711.71|0
1622094900000|2021-05-27 05:55:00|712.61|712.11|712.71|712.21|712.71|712.21|712.51|712.01|0
1622095200000|2021-05-27 06:00:00|712.61|712.11|712.11|711.81|712.91|712.61|711.81|711.51|106
1622095500000|2021-05-27 06:05:00|712.21|711.91|711.91|711.61|712.21|711.91|711.51|711.21|54
1622095800000|2021-05-27 06:10:00|711.81|711.51|711.71|711.41|711.91|711.61|711.61|711.31|30
1622096100000|2021-05-27 06:15:00|711.81|711.51|711.91|711.61|711.91|711.61|711.61|711.31|30
1622096400000|2021-05-27 06:20:00|711.81|711.51|711.91|711.61|712.01|711.71|711.81|711.51|37
1622096700000|2021-05-27 06:25:00|711.81|711.51|711.51|711.21|711.91|711.61|711.41|711.11|86
1622097000000|2021-05-27 06:30:00|711.41|711.11|711.11|710.81|711.51|711.21|711.11|710.81|78
1622097300000|2021-05-27 06:35:00|711.01|710.71|710.91|710.61|711.01|710.71|710.81|710.51|44
1622097600000|2021-05-27 06:40:00|710.81|710.51|710.71|710.41|710.91|710.61|710.41|710.11|39
1622097900000|2021-05-27 06:45:00|710.61|710.31|710.51|710.21|710.71|710.41|709.81|709.51|47
1622098200000|2021-05-27 06:50:00|710.41|710.11|709.91|709.61|710.51|710.21|709.71|709.41|68
1622098500000|2021-05-27 06:55:00|710.01|709.71|710.01|709.71|710.31|710.01|709.81|709.51|118
1622098800000|2021-05-27 07:00:00|709.81|709.61|710.41|710.31|710.41|710.31|708.81|708.71|453
1622099100000|2021-05-27 07:05:00|710.51|710.41|710.11|710.01|710.81|710.71|709.91|709.81|158
1622099400000|2021-05-27 07:10:00|710.21|710.11|709.41|709.31|710.51|710.41|709.11|709.01|187
1622099700000|2021-05-27 07:15:00|709.51|709.41|709.21|709.11|709.81|709.71|709.01|708.91|243
1622100000000|2021-05-27 07:20:00|709.11|709.01|709.41|709.31|710.01|709.91|709.01|708.91|181
1622100300000|2021-05-27 07:25:00|709.31|709.21|710.01|709.91|710.01|709.91|709.31|709.21|149
1622100600000|2021-05-27 07:30:00|710.11|710.01|709.21|709.11|710.21|710.11|709.21|709.11|144
1622100900000|2021-05-27 07:35:00|709.31|709.21|708.21|708.11|709.51|709.41|708.01|707.91|213
1622101200000|2021-05-27 07:40:00|708.11|708.01|708.19|708.09|708.49|708.39|707.79|707.69|178
1622101500000|2021-05-27 07:45:00|708.09|707.99|708.39|708.29|708.59|708.49|708.09|707.99|154
1622101800000|2021-05-27 07:50:00|708.49|708.39|708.39|708.29|708.79|708.69|707.99|707.89|155
1622102100000|2021-05-27 07:55:00|708.29|708.19|708.29|708.19|708.39|708.29|707.99|707.89|106
1622102400000|2021-05-27 08:00:00|708.39|708.29|708.99|708.89|709.09|708.99|708.19|708.09|207
1622102700000|2021-05-27 08:05:00|708.89|708.79|708.59|708.49|708.99|708.89|708.39|708.29|135
1622103000000|2021-05-27 08:10:00|708.49|708.39|708.59|708.49|708.89|708.79|708.49|708.39|79
1622103300000|2021-05-27 08:15:00|708.49|708.39|707.89|707.79|708.59|708.49|707.79|707.69|162
1622103600000|2021-05-27 08:20:00|707.99|707.89|708.49|708.39|708.59|708.49|707.99|707.89|99
1622103900000|2021-05-27 08:25:00|708.39|708.29|708.39|708.29|708.49|708.39|708.19|708.09|74
1622104200000|2021-05-27 08:30:00|708.29|708.19|708.29|708.19|708.39|708.29|707.99|707.89|46
1622104500000|2021-05-27 08:35:00|708.19|708.09|708.19|708.09|708.29|708.19|707.89|707.79|82
1622104800000|2021-05-27 08:40:00|708.29|708.19|707.89|707.79|708.39|708.29|707.89|707.79|60
1622105100000|2021-05-27 08:45:00|707.79|707.69|707.59|707.49|707.99|707.89|707.29|707.19|104
1622105400000|2021-05-27 08:50:00|707.69|707.59|707.49|707.39|707.89|707.79|707.49|707.39|51
1622105700000|2021-05-27 08:55:00|707.59|707.49|707.69|707.59|708.09|707.99|707.39|707.29|84
1622106000000|2021-05-27 09:00:00|707.79|707.69|707.79|707.69|707.89|707.79|707.49|707.39|50
1622106300000|2021-05-27 09:05:00|707.89|707.79|707.79|707.69|707.89|707.79|707.59|707.49|39
1622106600000|2021-05-27 09:10:00|707.69|707.59|707.99|707.89|708.09|707.99|707.59|707.49|95
1622106900000|2021-05-27 09:15:00|707.89|707.79|707.69|707.59|707.99|707.89|707.49|707.39|72
1622107200000|2021-05-27 09:20:00|707.59|707.49|707.49|707.39|707.79|707.69|707.39|707.29|42
1622107500000|2021-05-27 09:25:00|707.59|707.49|707.19|707.09|707.69|707.59|706.99|706.89|66
1622107800000|2021-05-27 09:30:00|707.09|706.99|707.69|707.59|707.69|707.59|707.09|706.99|66
1622108100000|2021-05-27 09:35:00|707.79|707.69|707.39|707.29|707.79|707.69|707.39|707.29|49
1622108400000|2021-05-27 09:40:00|707.49|707.39|707.09|706.99|707.49|707.39|707.09|706.99|63
1622108700000|2021-05-27 09:45:00|707.19|707.09|707.19|707.09|707.39|707.29|706.99|706.89|66
1622109000000|2021-05-27 09:50:00|707.29|707.19|707.09|706.99|707.49|707.39|707.09|706.99|80
1622109300000|2021-05-27 09:55:00|707.19|707.09|707.09|706.99|707.19|707.09|706.89|706.79|77
1622109600000|2021-05-27 10:00:00|707.19|707.09|707.19|707.09|707.29|707.19|706.69|706.59|112
1622109900000|2021-05-27 10:05:00|707.29|707.19|707.19|707.09|707.39|707.29|707.09|706.99|61
1622110200000|2021-05-27 10:10:00|707.29|707.19|706.79|706.69|707.29|707.19|706.79|706.69|35
1622110500000|2021-05-27 10:15:00|706.89|706.79|706.89|706.79|706.99|706.89|706.59|706.49|103
1622110800000|2021-05-27 10:20:00|706.79|706.69|706.39|706.29|706.89|706.79|706.09|705.99|134
1622111100000|2021-05-27 10:25:00|706.29|706.19|706.59|706.49|706.69|706.59|706.19|706.09|89
1622111400000|2021-05-27 10:30:00|706.49|706.39|706.69|706.59|706.89|706.79|706.49|706.39|74
1622111700000|2021-05-27 10:35:00|706.79|706.69|706.99|706.89|707.09|706.99|706.69|706.59|97
1622112000000|2021-05-27 10:40:00|707.09|706.99|706.99|706.89|707.09|706.99|706.79|706.69|67
1622112300000|2021-05-27 10:45:00|706.89|706.79|707.19|707.09|707.49|707.39|706.89|706.79|54
1622112600000|2021-05-27 10:50:00|707.29|707.19|706.99|706.89|707.39|707.29|706.79|706.69|65
1622112900000|2021-05-27 10:55:00|706.89|706.79|706.99|706.89|707.09|706.99|706.79|706.69|41
1622113200000|2021-05-27 11:00:00|706.89|706.79|707.09|706.99|707.29|707.19|706.79|706.69|40
1622113500000|2021-05-27 11:05:00|707.19|707.09|707.29|707.19|707.29|707.19|707.09|706.99|65
1622113800000|2021-05-27 11:10:00|707.19|707.09|707.29|707.19|707.39|707.29|707.19|707.09|37
1622114100000|2021-05-27 11:15:00|707.19|707.09|707.49|707.39|707.59|707.49|707.19|707.09|72
1622114400000|2021-05-27 11:20:00|707.59|707.49|707.19|707.09|707.59|707.49|707.19|707.09|50
1622114700000|2021-05-27 11:25:00|707.29|707.19|707.29|707.19|707.39|707.29|707.09|706.99|80
1622115000000|2021-05-27 11:30:00|707.19|707.09|707.29|707.19|707.39|707.29|707.19|707.09|129
1622115300000|2021-05-27 11:35:00|707.39|707.29|707.49|707.39|707.69|707.59|707.39|707.29|69
1622115600000|2021-05-27 11:40:00|707.48|707.38|707.48|707.38|707.58|707.48|707.28|707.18|49
1622115900000|2021-05-27 11:45:00|707.58|707.48|707.68|707.58|707.68|707.58|707.38|707.28|96
1622116200000|2021-05-27 11:50:00|707.78|707.68|707.78|707.68|707.98|707.88|707.58|707.48|108
1622116500000|2021-05-27 11:55:00|707.68|707.58|708.08|707.98|708.08|707.98|707.58|707.48|63
1622116800000|2021-05-27 12:00:00|708.18|708.08|708.08|707.98|709.28|709.18|708.08|707.98|452
1622117100000|2021-05-27 12:05:00|707.98|707.88|707.38|707.28|708.08|707.98|707.28|707.18|107
1622117400000|2021-05-27 12:10:00|707.28|707.18|707.68|707.58|707.68|707.58|707.18|707.08|132
1622117700000|2021-05-27 12:15:00|707.58|707.48|707.58|707.48|707.68|707.58|707.28|707.18|81
1622118000000|2021-05-27 12:20:00|707.48|707.38|707.38|707.28|707.68|707.58|707.28|707.18|82
1622118300000|2021-05-27 12:25:00|707.28|707.18|707.38|707.28|707.48|707.38|707.18|707.08|56
1622118600000|2021-05-27 12:30:00|707.28|707.18|707.98|707.88|707.98|707.88|706.98|706.88|159
1622118900000|2021-05-27 12:35:00|707.88|707.78|707.58|707.48|707.88|707.78|707.38|707.28|86
1622119200000|2021-05-27 12:40:00|707.68|707.58|707.38|707.28|707.68|707.58|707.18|707.08|49
1622119500000|2021-05-27 12:45:00|707.28|707.18|707.48|707.38|707.68|707.58|707.28|707.18|37
1622119800000|2021-05-27 12:50:00|707.38|707.28|707.98|707.88|707.98|707.88|707.38|707.28|38
1622120100000|2021-05-27 12:55:00|707.88|707.78|708.58|708.48|708.58|708.48|707.88|707.78|174
1622120400000|2021-05-27 13:00:00|708.68|708.58|708.28|708.18|708.88|708.78|708.18|708.08|191
1622120700000|2021-05-27 13:05:00|708.38|708.28|708.38|708.28|708.48|708.38|708.08|707.98|113
1622121000000|2021-05-27 13:10:00|708.48|708.38|708.58|708.48|708.68|708.58|708.38|708.28|86
1622121300000|2021-05-27 13:15:00|708.68|708.58|708.78|708.68|708.78|708.68|708.38|708.28|74
1622121600000|2021-05-27 13:20:00|708.88|708.78|708.58|708.48|708.88|708.78|708.48|708.38|169
1622121900000|2021-05-27 13:25:00|708.68|708.58|709.18|709.08|709.18|709.08|708.68|708.58|191
1622122200000|2021-05-27 13:30:00|709.08|708.98|710.28|710.18|710.38|710.28|709.08|708.98|626
1622122500000|2021-05-27 13:35:00|710.38|710.28|709.98|709.88|710.48|710.38|709.78|709.68|405
1622122800000|2021-05-27 13:40:00|710.08|709.98|709.98|709.88|710.28|710.18|709.58|709.48|264
1622123100000|2021-05-27 13:45:00|710.08|709.98|709.68|709.58|710.18|710.08|709.28|709.18|253
1622123400000|2021-05-27 13:50:00|709.78|709.68|709.58|709.48|709.88|709.78|709.48|709.38|154
1622123700000|2021-05-27 13:55:00|709.68|709.58|709.48|709.38|709.68|709.58|709.38|709.28|152
1622124000000|2021-05-27 14:00:00|709.58|709.48|709.78|709.68|710.08|709.98|709.38|709.28|246
1622124300000|2021-05-27 14:05:00|709.88|709.78|709.38|709.28|709.88|709.78|709.08|708.98|200
1622124600000|2021-05-27 14:10:00|709.39|709.29|709.69|709.59|709.79|709.69|709.19|709.09|157
1622124900000|2021-05-27 14:15:00|709.79|709.69|709.89|709.79|710.19|710.09|709.59|709.49|173
1622125200000|2021-05-27 14:20:00|709.79|709.69|709.99|709.89|709.99|709.89|709.59|709.49|179
1622125500000|2021-05-27 14:25:00|709.89|709.79|710.09|709.99|710.29|710.19|709.79|709.69|136
1622125800000|2021-05-27 14:30:00|710.19|710.09|710.79|710.69|710.79|710.69|710.19|710.09|168
1622126100000|2021-05-27 14:35:00|710.89|710.79|710.99|710.89|711.09|710.99|710.69|710.59|109
1622126400000|2021-05-27 14:40:00|710.89|710.79|711.29|711.19|711.29|711.19|710.89|710.79|196
1622126700000|2021-05-27 14:45:00|711.19|711.09|711.19|711.09|711.39|711.29|711.09|710.99|149
1622127000000|2021-05-27 14:50:00|711.09|710.99|710.89|710.79|711.09|710.99|710.09|709.99|310
1622127300000|2021-05-27 14:55:00|710.99|710.89|710.39|710.29|710.99|710.89|710.39|710.29|95
1622127600000|2021-05-27 15:00:00|710.49|710.39|710.49|710.39|710.59|710.49|710.09|709.99|161
1622127900000|2021-05-27 15:05:00|710.59|710.49|710.59|710.49|710.79|710.69|710.29|710.19|90
1622128200000|2021-05-27 15:10:00|710.69|710.59|710.59|710.49|710.69|710.59|710.39|710.29|88
1622128500000|2021-05-27 15:15:00|710.69|710.59|710.39|710.29|710.79|710.69|710.29|710.19|113
1622128800000|2021-05-27 15:20:00|710.29|710.19|710.19|710.09|710.69|710.59|710.19|710.09|239
1622129100000|2021-05-27 15:25:00|710.09|709.99|708.89|708.79|710.39|710.29|708.79|708.69|414
1622129400000|2021-05-27 15:30:00|708.79|708.69|708.39|708.09|709.49|709.19|708.19|707.89|957
1622129700000|2021-05-27 15:35:00|708.19|707.89|708.69|708.39|709.19|708.89|708.19|707.89|343
1622130000000|2021-05-27 15:40:00|708.59|708.29|708.79|708.49|708.99|708.69|708.59|708.29|214
1622130300000|2021-05-27 15:45:00|708.69|708.39|708.69|708.39|708.89|708.59|708.59|708.29|99
1622130600000|2021-05-27 15:50:00|708.79|708.49|708.89|708.59|708.89|708.59|708.69|708.39|67
1622130900000|2021-05-27 15:55:00|708.99|708.69|708.89|708.59|709.09|708.79|708.79|708.49|76
1622131200000|2021-05-27 16:00:00|708.99|708.69|708.89|708.59|709.19|708.89|708.89|708.59|59
1622131500000|2021-05-27 16:05:00|708.99|708.69|708.89|708.59|709.09|708.79|708.79|708.49|12
1622131800000|2021-05-27 16:10:00|708.99|708.69|708.99|708.69|708.99|708.69|708.89|708.59|9
1622132100000|2021-05-27 16:15:00|708.89|708.59|708.89|708.59|709.09|708.79|708.89|708.59|19
1622132400000|2021-05-27 16:20:00|708.99|708.69|708.79|708.49|709.09|708.79|708.79|708.49|49
1622132700000|2021-05-27 16:25:00|708.89|708.59|708.69|708.39|708.99|708.69|708.69|708.39|24
1622133000000|2021-05-27 16:30:00|708.79|708.49|708.79|708.49|708.89|708.59|708.69|708.39|18
1622133300000|2021-05-27 16:35:00|708.69|708.39|708.49|708.19|708.79|708.49|708.39|708.09|36
1622133600000|2021-05-27 16:40:00|708.59|708.29|708.49|708.19|708.59|708.29|708.39|708.09|11
1622133900000|2021-05-27 16:45:00|708.39|708.09|708.39|708.09|708.49|708.19|708.29|707.99|13
1622134200000|2021-05-27 16:50:00|708.49|708.19|708.29|707.99|708.49|708.19|708.29|707.99|7
1622134500000|2021-05-27 16:55:00|708.39|708.09|708.49|708.19|708.59|708.29|708.39|708.09|7
1622134800000|2021-05-27 17:00:00|708.59|708.29|708.29|707.99|708.59|708.29|708.29|707.99|9
1622135100000|2021-05-27 17:05:00|708.39|708.09|708.59|708.29|708.59|708.29|708.29|707.99|24
1622135400000|2021-05-27 17:10:00|708.49|708.19|708.69|708.39|708.79|708.49|708.39|708.09|13
1622135700000|2021-05-27 17:15:00|708.59|708.29|708.59|708.29|708.69|708.39|708.39|708.09|5
1622136000000|2021-05-27 17:20:00|708.49|708.19|708.59|708.29|708.69|708.39|708.49|708.19|0
1622136300000|2021-05-27 17:25:00|708.49|708.19|708.39|708.09|708.59|708.29|708.39|708.09|0
1622136600000|2021-05-27 17:30:00|708.29|707.99|708.39|708.09|708.49|708.19|708.29|707.99|5
1622136900000|2021-05-27 17:35:00|708.49|708.19|708.19|707.89|708.49|708.19|707.89|707.59|67
1622137200000|2021-05-27 17:40:00|708.29|707.99|707.89|707.59|708.29|707.99|707.79|707.49|9
1622137500000|2021-05-27 17:45:00|707.79|707.49|708.19|707.89|708.19|707.89|707.79|707.49|4
1622137800000|2021-05-27 17:50:00|708.29|707.99|708.29|707.99|708.29|707.99|708.09|707.79|11
1622138100000|2021-05-27 17:55:00|708.19|707.89|708.39|708.09|708.39|708.09|708.19|707.89|12
1622138400000|2021-05-27 18:00:00|708.29|707.99|707.89|707.59|708.39|708.09|707.89|707.59|10
1622138700000|2021-05-27 18:05:00|707.79|707.49|707.59|707.29|707.89|707.59|707.59|707.29|8
1622139000000|2021-05-27 18:10:00|707.49|707.19|707.29|706.99|707.59|707.29|707.29|706.99|21
1622139300000|2021-05-27 18:15:00|707.19|706.89|707.29|706.99|707.39|707.09|707.09|706.79|9
1622139600000|2021-05-27 18:20:00|707.39|707.09|707.39|707.09|707.49|707.19|707.29|706.99|22
1622139900000|2021-05-27 18:25:00|707.29|706.99|707.79|707.49|707.79|707.49|707.29|706.99|18
1622140200000|2021-05-27 18:30:00|707.69|707.39|707.89|707.59|707.89|707.59|707.59|707.29|15
1622140500000|2021-05-27 18:35:00|707.79|707.49|707.79|707.49|707.89|707.59|707.69|707.39|8
1622140800000|2021-05-27 18:40:00|707.69|707.39|707.69|707.39|707.79|707.49|707.69|707.39|1
1622141100000|2021-05-27 18:45:00|707.79|707.49|707.79|707.49|707.89|707.59|707.69|707.39|12
1622141400000|2021-05-27 18:50:00|707.89|707.59|707.99|707.69|707.99|707.69|707.79|707.49|10
1622141700000|2021-05-27 18:55:00|707.89|707.59|708.09|707.79|708.19|707.89|707.89|707.59|5
1622142000000|2021-05-27 19:00:00|707.99|707.69|707.69|707.39|707.99|707.69|707.39|707.09|12
1622142300000|2021-05-27 19:05:00|707.59|707.29|707.59|707.29|707.69|707.39|707.39|707.09|5
1622142600000|2021-05-27 19:10:00|707.69|707.39|707.89|707.59|707.99|707.69|707.59|707.29|13
1622142900000|2021-05-27 19:15:00|707.99|707.69|707.99|707.69|707.99|707.69|707.89|707.59|30
1622143200000|2021-05-27 19:20:00|707.89|707.59|707.89|707.59|707.99|707.69|707.79|707.49|26
1622143500000|2021-05-27 19:25:00|707.99|707.69|707.99|707.69|707.99|707.69|707.89|707.59|20
1622143800000|2021-05-27 19:30:00|708.09|707.79|708.09|707.79|708.09|707.79|707.99|707.69|7
1622144100000|2021-05-27 19:35:00|708.19|707.89|708.49|708.19|708.59|708.29|708.09|707.79|77
1622144400000|2021-05-27 19:40:00|708.39|708.09|708.39|708.09|708.69|708.39|708.39|708.09|14
1622144700000|2021-05-27 19:45:00|708.49|708.19|708.39|708.09|708.69|708.39|708.39|708.09|16
1622145000000|2021-05-27 19:50:00|708.29|707.99|708.69|708.39|708.69|708.39|708.29|707.99|37
1622145300000|2021-05-27 19:55:00|708.59|708.29|708.99|708.69|709.19|708.89|708.59|708.29|51
1622145600000|2021-05-27 20:00:00|708.89|708.39|709.59|709.09|709.59|709.09|708.49|707.99|0
1622145900000|2021-05-27 20:05:00|709.49|708.99|710.09|709.59|710.19|709.69|709.49|708.99|0
1622146200000|2021-05-27 20:10:00|710.19|709.69|710.29|709.79|710.49|709.99|710.09|709.59|0
1622146500000|2021-05-27 20:15:00|710.39|709.89|710.29|709.79|710.39|709.89|710.29|709.79|0
1622146800000|2021-05-27 20:20:00|710.39|709.89|710.29|709.79|710.39|709.89|710.29|709.79|0
1622147100000|2021-05-27 20:25:00|710.39|709.89|710.29|709.79|710.39|709.89|710.29|709.79|0
1622147400000|2021-05-27 20:30:00|710.39|709.89|710.39|709.89|710.49|709.99|710.29|709.79|0
1622147700000|2021-05-27 20:35:00|710.49|709.99|710.49|709.99|710.59|710.09|710.39|709.89|0
1622148000000|2021-05-27 20:40:00|710.39|709.89|710.49|709.99|710.59|710.09|710.39|709.89|0
1622148300000|2021-05-27 20:45:00|710.59|710.09|710.49|709.99|710.59|710.09|710.49|709.99|0
1622148600000|2021-05-27 20:50:00|710.59|710.09|710.59|710.09|710.79|710.29|710.49|709.99|0
1622148900000|2021-05-27 20:55:00|710.69|710.19|710.79|710.29|710.89|710.39|710.59|710.09|0
1622149200000|2021-05-27 21:00:00|710.69|710.19|710.69|710.19|710.69|710.19|710.69|710.19|0
1622149800000|2021-05-27 21:10:00|710.79|710.29|710.69|710.19|710.79|710.29|710.69|710.19|0
1622150100000|2021-05-27 21:15:00|710.79|710.29|710.69|710.19|710.79|710.29|710.59|710.09|0
1622150400000|2021-05-27 21:20:00|710.59|710.09|710.59|710.09|710.69|710.19|710.59|710.09|0
1622151000000|2021-05-27 21:30:00|710.49|709.99|710.29|709.79|710.49|709.99|710.29|709.79|0
1622151600000|2021-05-27 21:40:00|710.19|709.69|710.29|709.79|710.29|709.79|710.19|709.69|0
1622151900000|2021-05-27 21:45:00|710.19|709.69|710.29|709.79|710.29|709.79|710.19|709.69|0
1622152200000|2021-05-27 21:50:00|710.19|709.69|710.29|709.79|710.29|709.79|710.19|709.69|0
1622152500000|2021-05-27 21:55:00|710.49|709.99|710.49|709.99|710.49|709.99|710.49|709.99|0
1622152800000|2021-05-27 22:00:00|710.59|710.09|710.59|710.09|710.79|710.29|710.49|709.99|0
1622153100000|2021-05-27 22:05:00|710.69|710.19|710.69|710.19|710.69|710.19|710.59|710.09|0
1622153400000|2021-05-27 22:10:00|710.79|710.29|710.79|710.29|710.79|710.29|710.69|710.19|0
1622153700000|2021-05-27 22:15:00|710.69|710.19|710.69|710.19|710.69|710.19|710.69|710.19|0
1622154300000|2021-05-27 22:25:00|710.59|710.09|710.69|710.19|710.69|710.19|710.59|710.09|0
1622154600000|2021-05-27 22:30:00|710.59|710.09|710.59|710.09|710.59|710.09|710.59|710.09|0
1622155200000|2021-05-27 22:40:00|710.69|710.19|710.59|710.09|710.69|710.19|710.59|710.09|0
1622155500000|2021-05-27 22:45:00|710.69|710.19|710.69|710.19|710.69|710.19|710.59|710.09|0
1622156100000|2021-05-27 22:55:00|710.79|710.29|710.79|710.29|710.79|710.29|710.69|710.19|0
1622156400000|2021-05-27 23:00:00|710.69|710.19|710.69|710.19|710.79|710.29|710.69|710.19|0
1622156700000|2021-05-27 23:05:00|710.59|710.09|710.59|710.09|710.59|710.09|710.59|710.09|0
1622157000000|2021-05-27 23:10:00|710.69|710.19|710.59|710.09|710.69|710.19|710.59|710.09|0
1622157300000|2021-05-27 23:15:00|710.49|709.99|710.59|710.09|710.59|710.09|710.49|709.99|0
1622157600000|2021-05-27 23:20:00|710.49|709.99|710.49|709.99|710.59|710.09|710.49|709.99|0
1622157900000|2021-05-27 23:25:00|710.59|710.09|710.69|710.19|710.69|710.19|710.49|709.99|0
1622158200000|2021-05-27 23:30:00|710.79|710.29|711.19|710.69|711.29|710.79|710.79|710.29|0
1622158500000|2021-05-27 23:35:00|711.09|710.59|711.29|710.79|711.39|710.89|711.09|710.59|0
1622158800000|2021-05-27 23:40:00|711.19|710.69|711.39|710.89|711.39|710.89|711.19|710.69|0
1622159100000|2021-05-27 23:45:00|711.29|710.79|711.39|710.89|711.49|710.99|711.29|710.79|0
1622159400000|2021-05-27 23:50:00|711.29|710.79|711.39|710.89|711.49|710.99|711.29|710.79|0
1622159700000|2021-05-27 23:55:00|711.29|710.79|711.29|710.79|711.39|710.89|711.19|710.69|0
1622160000000|2021-05-28 00:00:00|711.19|710.69|711.19|710.69|711.59|711.09|711.19|710.69|0
1622160300000|2021-05-28 00:05:00|711.29|710.79|711.29|710.79|711.39|710.89|711.09|710.59|0
1622160600000|2021-05-28 00:10:00|711.39|710.89|711.29|710.79|711.39|710.89|711.19|710.69|0
1622160900000|2021-05-28 00:15:00|711.39|710.89|711.09|710.59|711.59|711.09|710.79|710.29|0
1622161200000|2021-05-28 00:20:00|710.99|710.49|711.09|710.59|711.29|710.79|710.89|710.39|0
1622161500000|2021-05-28 00:25:00|711.19|710.69|711.09|710.59|711.29|710.79|710.89|710.39|0
1622161800000|2021-05-28 00:30:00|710.99|710.49|711.19|710.69|711.29|710.79|710.89|710.39|0
1622162100000|2021-05-28 00:35:00|711.09|710.59|711.09|710.59|711.19|710.69|711.09|710.59|0
1622162400000|2021-05-28 00:40:00|710.99|710.49|710.79|710.29|710.99|710.49|710.79|710.29|0
1622162700000|2021-05-28 00:45:00|710.89|710.39|711.09|710.59|711.09|710.59|710.89|710.39|0
1622163000000|2021-05-28 00:50:00|711.19|710.69|710.89|710.39|711.19|710.69|710.89|710.39|0
1622163300000|2021-05-28 00:55:00|710.99|710.49|710.89|710.39|711.09|710.59|710.89|710.39|0
1622163600000|2021-05-28 01:00:00|710.99|710.49|711.09|710.59|711.09|710.59|710.89|710.39|0
1622163900000|2021-05-28 01:05:00|710.89|710.39|711.09|710.59|711.19|710.69|710.89|710.39|0
1622164200000|2021-05-28 01:10:00|711.19|710.69|710.99|710.49|711.19|710.69|710.89|710.39|0
1622164500000|2021-05-28 01:15:00|710.89|710.39|710.89|710.39|710.99|710.49|710.89|710.39|0
1622164800000|2021-05-28 01:20:00|710.69|710.19|710.89|710.39|710.89|710.39|710.69|710.19|0
1622165100000|2021-05-28 01:25:00|710.99|710.49|711.19|710.69|711.19|710.69|710.99|710.49|0
1622165400000|2021-05-28 01:30:00|710.99|710.49|711.19|710.69|711.39|710.89|710.99|710.49|0
1622165700000|2021-05-28 01:35:00|711.09|710.59|711.19|710.69|711.19|710.69|710.99|710.49|0
1622166000000|2021-05-28 01:40:00|711.29|710.79|711.19|710.69|711.29|710.79|710.99|710.49|0
1622166300000|2021-05-28 01:45:00|711.39|710.89|711.19|710.69|711.39|710.89|711.19|710.69|0
1622166900000|2021-05-28 01:55:00|710.99|710.49|710.99|710.49|710.99|710.49|710.89|710.39|0
1622167200000|2021-05-28 02:00:00|710.89|710.39|710.99|710.49|711.19|710.69|710.89|710.39|0
1622167500000|2021-05-28 02:05:00|711.09|710.59|710.99|710.49|711.19|710.69|710.99|710.49|0
1622168400000|2021-05-28 02:20:00|710.89|710.39|710.69|710.19|710.99|710.49|710.69|710.19|0
1622168700000|2021-05-28 02:25:00|710.89|710.39|710.59|710.09|710.89|710.39|710.59|710.09|0
1622169000000|2021-05-28 02:30:00|710.49|709.99|710.69|710.19|710.69|710.19|710.49|709.99|0
1622169300000|2021-05-28 02:35:00|710.59|710.09|710.59|710.09|710.59|710.09|710.59|710.09|0
1622169600000|2021-05-28 02:40:00|710.69|710.19|710.59|710.09|710.69|710.19|710.59|710.09|0
1622169900000|2021-05-28 02:45:00|710.69|710.19|710.69|710.19|710.69|710.19|710.59|710.09|0
1622170200000|2021-05-28 02:50:00|710.59|710.09|710.69|710.19|710.69|710.19|710.59|710.09|0
1622170500000|2021-05-28 02:55:00|710.89|710.39|710.89|710.39|710.89|710.39|710.89|710.39|0
1622170800000|2021-05-28 03:00:00|710.99|710.49|710.89|710.39|710.99|710.49|710.89|710.39|0
1622171100000|2021-05-28 03:05:00|710.99|710.49|710.89|710.39|710.99|710.49|710.89|710.39|0
1622171700000|2021-05-28 03:15:00|710.99|710.49|710.89|710.39|710.99|710.49|710.89|710.39|0
1622172000000|2021-05-28 03:20:00|710.99|710.49|710.89|710.39|710.99|710.49|710.89|710.39|0
1622172600000|2021-05-28 03:30:00|710.79|710.29|710.99|710.49|710.99|710.49|710.69|710.19|0
1622172900000|2021-05-28 03:35:00|710.89|710.39|710.89|710.39|710.99|710.49|710.69|710.19|0
1622173500000|2021-05-28 03:45:00|710.99|710.49|710.99|710.49|710.99|710.49|710.89|710.39|0
1622173800000|2021-05-28 03:50:00|711.09|710.59|710.99|710.49|711.09|710.59|710.99|710.49|0
1622174100000|2021-05-28 03:55:00|711.09|710.59|710.99|710.49|711.09|710.59|710.99|710.49|0
1622174400000|2021-05-28 04:00:00|710.89|710.39|710.89|710.39|710.89|710.39|710.89|710.39|0
1622175300000|2021-05-28 04:15:00|710.99|710.49|710.89|710.39|710.99|710.49|710.89|710.39|0
1622175900000|2021-05-28 04:25:00|710.79|710.29|710.69|710.19|710.89|710.39|710.69|710.19|0
1622176200000|2021-05-28 04:30:00|710.79|710.29|710.69|710.19|710.89|710.39|710.69|710.19|0
1622177100000|2021-05-28 04:45:00|710.89|710.39|710.89|710.39|710.89|710.39|710.89|710.39|0
1622177400000|2021-05-28 04:50:00|710.99|710.49|710.99|710.49|710.99|710.49|710.89|710.39|0
1622178000000|2021-05-28 05:00:00|711.09|710.59|711.09|710.59|711.19|710.69|710.99|710.49|0
1622178300000|2021-05-28 05:05:00|710.99|710.49|711.09|710.59|711.09|710.59|710.89|710.39|0
1622178600000|2021-05-28 05:10:00|710.99|710.49|710.99|710.49|711.09|710.59|710.99|710.49|0
1622178900000|2021-05-28 05:15:00|711.09|710.59|710.89|710.39|711.09|710.59|710.89|710.39|0
1622179200000|2021-05-28 05:20:00|710.99|710.49|710.89|710.39|710.99|710.49|710.89|710.39|0
1622179500000|2021-05-28 05:25:00|710.99|710.49|710.89|710.39|710.99|710.49|710.89|710.39|0
1622179800000|2021-05-28 05:30:00|710.79|710.29|710.69|710.19|710.79|710.29|710.49|709.99|0
1622180100000|2021-05-28 05:35:00|710.59|710.09|710.69|710.19|710.69|710.19|710.49|709.99|0
1622180400000|2021-05-28 05:40:00|710.79|710.29|710.69|710.19|710.89|710.39|710.69|710.19|0
1622180700000|2021-05-28 05:45:00|710.49|709.99|710.69|710.19|710.69|710.19|710.49|709.99|0
1622181000000|2021-05-28 05:50:00|710.79|710.29|710.69|710.19|710.89|710.39|710.69|710.19|0
1622181300000|2021-05-28 05:55:00|710.49|709.99|710.79|710.29|710.79|710.29|710.49|709.99|0
1622181600000|2021-05-28 06:00:00|710.69|710.19|709.99|709.69|710.69|710.19|709.79|709.49|68
1622181900000|2021-05-28 06:05:00|709.89|709.59|709.69|709.39|710.09|709.79|709.59|709.29|28
1622182200000|2021-05-28 06:10:00|709.59|709.29|709.59|709.29|709.59|709.29|709.39|709.09|16
1622182500000|2021-05-28 06:15:00|709.69|709.39|709.69|709.39|709.89|709.59|709.59|709.29|42
1622182800000|2021-05-28 06:20:00|709.79|709.49|709.59|709.29|709.89|709.59|709.59|709.29|37
1622183100000|2021-05-28 06:25:00|709.69|709.39|709.79|709.49|710.09|709.79|709.69|709.39|31
1622183400000|2021-05-28 06:30:00|709.69|709.39|709.99|709.69|709.99|709.69|709.59|709.29|54
1622183700000|2021-05-28 06:35:00|709.89|709.59|710.19|709.89|710.29|709.99|709.79|709.49|38
1622184000000|2021-05-28 06:40:00|710.09|709.79|710.09|709.79|710.19|709.89|709.99|709.69|18
1622184300000|2021-05-28 06:45:00|710.19|709.89|710.59|710.29|710.59|710.29|710.09|709.79|45
1622184600000|2021-05-28 06:50:00|710.49|710.19|710.69|710.39|710.79|710.49|710.49|710.19|42
1622184900000|2021-05-28 06:55:00|710.79|710.49|710.89|710.59|711.09|710.79|710.59|710.29|61
1622185200000|2021-05-28 07:00:00|710.79|710.69|710.19|710.09|710.79|710.69|709.29|709.19|621
1622185500000|2021-05-28 07:05:00|710.29|710.19|710.39|710.29|710.89|710.79|709.99|709.89|307
1622185800000|2021-05-28 07:10:00|710.29|710.19|710.39|710.29|710.69|710.59|710.09|709.99|200
1622186100000|2021-05-28 07:15:00|710.49|710.39|710.39|710.29|710.79|710.69|710.19|710.09|204
1622186400000|2021-05-28 07:20:00|710.49|710.39|710.79|710.69|710.99|710.89|710.29|710.19|216
1622186700000|2021-05-28 07:25:00|710.69|710.59|710.69|710.59|710.99|710.89|710.39|710.29|154
1622187000000|2021-05-28 07:30:00|710.59|710.49|710.39|710.29|710.69|710.59|710.09|709.99|282
1622187300000|2021-05-28 07:35:00|710.29|710.19|710.69|710.59|710.79|710.69|710.29|710.19|151
1622187600000|2021-05-28 07:40:00|710.77|710.67|711.47|711.37|711.57|711.47|710.67|710.57|194
1622187900000|2021-05-28 07:45:00|711.37|711.27|711.37|711.27|711.57|711.47|711.27|711.17|147
1622188200000|2021-05-28 07:50:00|711.47|711.37|711.87|711.77|711.87|711.77|711.27|711.17|145
1622188500000|2021-05-28 07:55:00|711.77|711.67|711.47|711.37|711.77|711.67|711.37|711.27|100
1622188800000|2021-05-28 08:00:00|711.57|711.47|712.27|712.17|712.37|712.27|711.57|711.47|248
1622189100000|2021-05-28 08:05:00|712.17|712.07|712.67|712.57|712.77|712.67|712.07|711.97|153
1622189400000|2021-05-28 08:10:00|712.57|712.47|712.37|712.27|712.57|712.47|711.97|711.87|135
1622189700000|2021-05-28 08:15:00|712.27|712.17|712.37|712.27|712.57|712.47|712.07|711.97|108
1622190000000|2021-05-28 08:20:00|712.47|712.37|712.17|712.07|712.47|712.37|712.17|712.07|98
1622190300000|2021-05-28 08:25:00|712.07|711.97|712.37|712.27|712.37|712.27|712.07|711.97|140
1622190600000|2021-05-28 08:30:00|712.27|712.17|711.97|711.87|712.37|712.27|711.87|711.77|116
1622190900000|2021-05-28 08:35:00|712.07|711.97|712.07|711.97|712.17|712.07|711.67|711.57|113
1622191200000|2021-05-28 08:40:00|711.97|711.87|711.97|711.87|712.17|712.07|711.67|711.57|55
1622191500000|2021-05-28 08:45:00|712.07|711.97|711.87|711.77|712.07|711.97|711.77|711.67|72
1622191800000|2021-05-28 08:50:00|711.77|711.67|711.77|711.67|711.87|711.77|711.17|711.07|94
1622192100000|2021-05-28 08:55:00|711.87|711.77|711.87|711.77|712.07|711.97|711.67|711.57|60
1622192400000|2021-05-28 09:00:00|711.97|711.87|711.77|711.67|711.97|711.87|711.67|711.57|62
1622192700000|2021-05-28 09:05:00|711.67|711.57|711.47|711.37|711.77|711.67|711.17|711.07|88
1622193000000|2021-05-28 09:10:00|711.37|711.27|711.87|711.77|711.97|711.87|711.37|711.27|74
1622193300000|2021-05-28 09:15:00|711.77|711.67|711.97|711.87|712.07|711.97|711.67|711.57|96
1622193600000|2021-05-28 09:20:00|712.07|711.97|712.37|712.27|712.37|712.27|711.97|711.87|66
1622193900000|2021-05-28 09:25:00|712.47|712.37|712.47|712.37|712.87|712.77|712.37|712.27|140
1622194200000|2021-05-28 09:30:00|712.57|712.47|712.37|712.27|712.67|712.57|712.27|712.17|180
1622194500000|2021-05-28 09:35:00|712.27|712.17|712.37|712.27|712.57|712.47|712.27|712.17|85
1622194800000|2021-05-28 09:40:00|712.47|712.37|712.57|712.47|712.67|712.57|712.27|712.17|88
1622195100000|2021-05-28 09:45:00|712.47|712.37|712.37|712.27|712.67|712.57|712.37|712.27|75
1622195400000|2021-05-28 09:50:00|712.27|712.17|712.17|712.07|712.37|712.27|711.77|711.67|330
1622195700000|2021-05-28 09:55:00|712.07|711.97|712.17|712.07|712.27|712.17|711.97|711.87|101
1622196000000|2021-05-28 10:00:00|712.07|711.97|712.17|712.07|712.37|712.27|712.07|711.97|110
1622196300000|2021-05-28 10:05:00|712.07|711.97|711.37|711.27|712.17|712.07|711.27|711.17|194
1622196600000|2021-05-28 10:10:00|711.27|711.17|711.57|711.47|711.67|711.57|711.07|710.97|186
1622196900000|2021-05-28 10:15:00|711.67|711.57|711.77|711.67|711.87|711.77|711.47|711.37|94
1622197200000|2021-05-28 10:20:00|711.87|711.77|711.97|711.87|712.17|712.07|711.87|711.77|76
1622197500000|2021-05-28 10:25:00|712.07|711.97|712.17|712.07|712.27|712.17|711.97|711.87|129
1622197800000|2021-05-28 10:30:00|712.27|712.17|712.47|712.37|712.57|712.47|712.17|712.07|78
1622198100000|2021-05-28 10:35:00|712.37|712.27|712.47|712.37|712.57|712.47|712.37|712.27|83
1622198400000|2021-05-28 10:40:00|712.37|712.27|712.47|712.37|712.57|712.47|712.27|712.17|75
1622198700000|2021-05-28 10:45:00|712.57|712.47|712.37|712.27|712.57|712.47|712.27|712.17|59
1622199000000|2021-05-28 10:50:00|712.47|712.37|712.87|712.77|712.87|712.77|712.47|712.37|130
1622199300000|2021-05-28 10:55:00|712.97|712.87|713.17|713.07|713.27|713.17|712.87|712.77|158
1622199600000|2021-05-28 11:00:00|713.07|712.97|713.07|712.97|713.07|712.97|712.67|712.57|114
1622199900000|2021-05-28 11:05:00|712.97|712.87|712.67|712.57|712.97|712.87|712.57|712.47|54
1622200200000|2021-05-28 11:10:00|712.57|712.47|712.57|712.47|712.77|712.67|712.37|712.27|65
1622200500000|2021-05-28 11:15:00|712.47|712.37|712.57|712.47|712.67|712.57|712.47|712.37|50
1622200800000|2021-05-28 11:20:00|712.47|712.37|712.57|712.47|712.67|712.57|712.47|712.37|27
1622201100000|2021-05-28 11:25:00|712.67|712.57|712.57|712.47|712.67|712.57|712.47|712.37|28
1622201400000|2021-05-28 11:30:00|712.47|712.37|712.77|712.67|712.77|712.67|712.47|712.37|75
1622201700000|2021-05-28 11:35:00|712.67|712.57|712.67|712.57|712.77|712.67|712.57|712.47|86
1622202000000|2021-05-28 11:40:00|712.61|712.51|712.81|712.71|712.91|712.81|712.61|712.51|107
1622202300000|2021-05-28 11:45:00|712.71|712.61|712.81|712.71|712.91|712.81|712.71|712.61|72
1622202600000|2021-05-28 11:50:00|712.71|712.61|712.81|712.71|712.81|712.71|712.61|712.51|54
1622202900000|2021-05-28 11:55:00|712.91|712.81|712.81|712.71|713.01|712.91|712.81|712.71|88
1622203200000|2021-05-28 12:00:00|712.91|712.81|713.01|712.91|713.01|712.91|712.81|712.71|65
1622203500000|2021-05-28 12:05:00|713.11|713.01|713.11|713.01|713.21|713.11|712.91|712.81|188
1622203800000|2021-05-28 12:10:00|713.21|713.11|713.31|713.21|713.41|713.31|713.01|712.91|169
1622204100000|2021-05-28 12:15:00|713.41|713.31|713.61|713.51|713.71|713.61|713.31|713.21|168
1622204400000|2021-05-28 12:20:00|713.71|713.61|713.71|713.61|713.91|713.81|713.61|713.51|153
1622204700000|2021-05-28 12:25:00|713.81|713.71|714.01|713.91|714.01|713.91|713.61|713.51|92
1622205000000|2021-05-28 12:30:00|714.11|714.01|713.71|713.61|714.31|714.21|713.71|713.61|203
1622205300000|2021-05-28 12:35:00|713.81|713.71|713.91|713.81|714.01|713.91|713.61|713.51|58
1622205600000|2021-05-28 12:40:00|714.01|713.91|714.21|714.11|714.31|714.21|713.91|713.81|55
1622205900000|2021-05-28 12:45:00|714.31|714.21|714.01|713.91|714.41|714.31|714.01|713.91|125
1622206200000|2021-05-28 12:50:00|714.11|714.01|714.21|714.11|714.51|714.41|714.01|713.91|166
1622206500000|2021-05-28 12:55:00|714.31|714.21|714.21|714.11|714.31|714.21|714.11|714.01|137
1622206800000|2021-05-28 13:00:00|714.11|714.01|714.01|713.91|714.21|714.11|714.01|713.91|144
1622207100000|2021-05-28 13:05:00|713.91|713.81|714.41|714.31|714.41|714.31|713.91|713.81|67
1622207400000|2021-05-28 13:10:00|714.51|714.41|714.21|714.11|714.51|714.41|714.11|714.01|112
1622207700000|2021-05-28 13:15:00|714.31|714.21|714.51|714.41|714.61|714.51|714.21|714.11|69
1622208000000|2021-05-28 13:20:00|714.61|714.51|714.61|714.51|714.71|714.61|714.51|714.41|93
1622208300000|2021-05-28 13:25:00|714.51|714.41|714.41|714.31|714.61|714.51|714.31|714.21|149
1622208600000|2021-05-28 13:30:00|714.31|714.21|714.71|714.61|714.81|714.71|713.71|713.61|530
1622208900000|2021-05-28 13:35:00|714.81|714.71|714.71|714.61|715.01|714.91|714.51|714.41|304
1622209200000|2021-05-28 13:40:00|714.61|714.51|714.51|714.41|714.71|714.61|714.11|714.01|236
1622209500000|2021-05-28 13:45:00|714.61|714.51|714.81|714.71|715.31|715.21|714.51|714.41|628
1622209800000|2021-05-28 13:50:00|714.91|714.81|715.21|715.11|715.51|715.41|714.61|714.51|255
1622210100000|2021-05-28 13:55:00|715.11|715.01|715.01|714.91|715.31|715.21|714.81|714.71|188
1622210400000|2021-05-28 14:00:00|714.91|714.81|715.11|715.01|715.21|715.11|714.71|714.61|222
1622210700000|2021-05-28 14:05:00|715.21|715.11|714.51|714.41|715.21|715.11|714.41|714.31|201
1622211000000|2021-05-28 14:10:00|714.61|714.51|714.31|714.21|714.71|714.61|714.11|714.01|144
1622211300000|2021-05-28 14:15:00|714.41|714.31|713.91|713.81|714.41|714.31|713.81|713.71|141
1622211600000|2021-05-28 14:20:00|714.01|713.91|713.81|713.71|714.11|714.01|713.71|713.61|119
1622211900000|2021-05-28 14:25:00|713.71|713.61|713.71|713.61|713.81|713.71|713.41|713.31|161
1622212200000|2021-05-28 14:30:00|713.81|713.71|714.31|714.21|714.41|714.31|713.81|713.71|147
1622212500000|2021-05-28 14:35:00|714.41|714.31|714.11|714.01|714.41|714.31|713.91|713.81|151
1622212800000|2021-05-28 14:40:00|714.01|713.91|714.21|714.11|714.31|714.21|714.01|713.91|78
1622213100000|2021-05-28 14:45:00|714.11|714.01|714.21|714.11|714.21|714.11|713.91|713.81|97
1622213400000|2021-05-28 14:50:00|714.11|714.01|714.11|714.01|714.21|714.11|713.91|713.81|247
1622213700000|2021-05-28 14:55:00|714.21|714.11|714.01|713.91|714.21|714.11|713.91|713.81|135
1622214000000|2021-05-28 15:00:00|713.91|713.81|713.61|713.51|714.01|713.91|713.51|713.41|248
1622214300000|2021-05-28 15:05:00|713.71|713.61|713.91|713.81|713.91|713.81|713.61|713.51|218
1622214600000|2021-05-28 15:10:00|713.81|713.71|713.81|713.71|714.01|713.91|713.71|713.61|155
1622214900000|2021-05-28 15:15:00|713.71|713.61|713.71|713.61|713.81|713.71|713.51|713.41|119
1622215200000|2021-05-28 15:20:00|713.81|713.71|714.01|713.91|714.01|713.91|713.71|713.61|165
1622215500000|2021-05-28 15:25:00|713.91|713.81|713.91|713.81|714.01|713.91|713.61|713.51|457
1622215800000|2021-05-28 15:30:00|714.01|713.71|713.71|713.41|714.21|713.91|713.51|713.21|770
1622216100000|2021-05-28 15:35:00|713.81|713.51|713.31|713.01|713.81|713.51|713.31|713.01|322
1622216400000|2021-05-28 15:40:00|713.21|712.91|713.71|713.41|713.81|713.51|713.21|712.91|152
1622216700000|2021-05-28 15:45:00|713.61|713.31|713.41|713.11|713.61|713.31|713.31|713.01|46
1622217000000|2021-05-28 15:50:00|713.31|713.01|713.41|713.11|713.51|713.21|713.21|712.91|26
1622217300000|2021-05-28 15:55:00|713.31|713.01|713.51|713.21|713.71|713.41|713.31|713.01|44
1622217600000|2021-05-28 16:00:00|713.41|713.11|713.51|713.21|713.51|713.21|713.31|713.01|49
1622217900000|2021-05-28 16:05:00|713.61|713.31|713.41|713.11|713.61|713.31|713.41|713.11|39
1622218200000|2021-05-28 16:10:00|713.31|713.01|713.51|713.21|713.51|713.21|713.31|713.01|31
1622218500000|2021-05-28 16:15:00|713.41|713.11|713.61|713.31|713.71|713.41|713.41|713.11|25
1622218800000|2021-05-28 16:20:00|713.71|713.41|713.31|713.01|713.71|713.41|713.31|713.01|37
1622219100000|2021-05-28 16:25:00|713.21|712.91|713.11|712.81|713.31|713.01|713.11|712.81|45
1622219400000|2021-05-28 16:30:00|713.21|712.91|713.41|713.11|713.41|713.11|713.21|712.91|13
1622219700000|2021-05-28 16:35:00|713.31|713.01|713.41|713.11|713.51|713.21|713.31|713.01|15
1622220000000|2021-05-28 16:40:00|713.51|713.21|713.61|713.31|713.61|713.31|713.51|713.21|10
1622220300000|2021-05-28 16:45:00|713.51|713.21|713.31|713.01|713.61|713.31|713.21|712.91|54
1622220600000|2021-05-28 16:50:00|713.21|712.91|713.21|712.91|713.31|713.01|713.11|712.81|22
1622220900000|2021-05-28 16:55:00|713.11|712.81|713.21|712.91|713.21|712.91|713.11|712.81|8
1622221200000|2021-05-28 17:00:00|713.31|713.01|713.51|713.21|713.51|713.21|713.31|713.01|11
1622221500000|2021-05-28 17:05:00|713.41|713.11|713.31|713.01|713.41|713.11|713.31|713.01|9
1622221800000|2021-05-28 17:10:00|713.41|713.11|713.01|712.71|713.41|713.11|713.01|712.71|31
1622222100000|2021-05-28 17:15:00|713.11|712.81|713.01|712.71|713.11|712.81|712.91|712.61|23
1622222400000|2021-05-28 17:20:00|713.11|712.81|713.21|712.91|713.21|712.91|712.81|712.51|39
1622222700000|2021-05-28 17:25:00|713.11|712.81|713.21|712.91|713.41|713.11|713.11|712.81|14
1622223000000|2021-05-28 17:30:00|713.31|713.01|713.51|713.21|713.51|713.21|713.31|713.01|5
1622223300000|2021-05-28 17:35:00|713.41|713.11|713.21|712.91|713.51|713.21|713.21|712.91|12
1622223600000|2021-05-28 17:40:00|713.11|712.81|713.41|713.11|713.41|713.11|713.11|712.81|4
1622223900000|2021-05-28 17:45:00|713.31|713.01|713.51|713.21|713.51|713.21|713.21|712.91|10
1622224200000|2021-05-28 17:50:00|713.41|713.11|713.51|713.21|713.51|713.21|713.41|713.11|0
1622224500000|2021-05-28 17:55:00|713.41|713.11|713.41|713.11|713.51|713.21|713.31|713.01|3
1622224800000|2021-05-28 18:00:00|713.51|713.21|713.61|713.31|713.61|713.31|713.41|713.11|7
1622225100000|2021-05-28 18:05:00|713.51|713.21|713.31|713.01|713.61|713.31|713.31|713.01|1
1622225400000|2021-05-28 18:10:00|713.41|713.11|713.41|713.11|713.41|713.11|713.21|712.91|3
1622225700000|2021-05-28 18:15:00|713.31|713.01|713.51|713.21|713.61|713.31|713.31|713.01|22
1622226000000|2021-05-28 18:20:00|713.41|713.11|713.61|713.31|713.61|713.31|713.41|713.11|13
1622226300000|2021-05-28 18:25:00|713.51|713.21|713.81|713.51|713.81|713.51|713.51|713.21|15
1622226600000|2021-05-28 18:30:00|713.71|713.41|713.71|713.41|713.81|713.51|713.51|713.21|18
1622226900000|2021-05-28 18:35:00|713.81|713.51|713.61|713.31|713.81|713.51|713.51|713.21|3
1622227200000|2021-05-28 18:40:00|713.51|713.21|713.81|713.51|713.81|713.51|713.51|713.21|15
1622227500000|2021-05-28 18:45:00|713.71|713.41|713.81|713.51|713.81|713.51|713.71|713.41|2
1622227800000|2021-05-28 18:50:00|713.71|713.41|713.81|713.51|713.81|713.51|713.71|713.41|3
1622228100000|2021-05-28 18:55:00|713.91|713.61|713.71|713.41|713.91|713.61|713.71|713.41|6
1622228400000|2021-05-28 19:00:00|713.81|713.51|713.81|713.51|713.91|713.61|713.61|713.31|4
1622228700000|2021-05-28 19:05:00|713.71|713.41|713.81|713.51|713.81|713.51|713.71|713.41|11
1622229000000|2021-05-28 19:10:00|713.71|713.41|713.51|713.21|713.71|713.41|713.31|713.01|7
1622229300000|2021-05-28 19:15:00|713.61|713.31|713.71|713.41|713.81|713.51|713.51|713.21|12
1622229600000|2021-05-28 19:20:00|713.61|713.31|713.81|713.51|713.81|713.51|713.61|713.31|24
1622229900000|2021-05-28 19:25:00|713.71|713.41|713.31|713.01|713.71|713.41|713.31|713.01|42
1622230200000|2021-05-28 19:30:00|713.21|712.91|713.41|713.11|713.61|713.31|713.21|712.91|25
1622230500000|2021-05-28 19:35:00|713.31|713.01|713.61|713.31|713.71|713.41|713.31|713.01|10
1622230800000|2021-05-28 19:40:00|713.51|713.21|713.31|713.01|713.51|713.21|713.21|712.91|38
1622231100000|2021-05-28 19:45:00|713.41|713.11|713.31|713.01|713.51|713.21|713.31|713.01|30
1622231400000|2021-05-28 19:50:00|713.41|713.11|713.31|713.01|713.51|713.21|713.11|712.81|138
1622231700000|2021-05-28 19:55:00|713.21|712.91|713.11|712.81|713.81|713.51|712.91|712.61|100
1622232000000|2021-05-28 20:00:00|713.21|712.71|713.31|712.81|713.81|713.31|713.11|712.61|0
1622232300000|2021-05-28 20:05:00|713.41|712.91|713.41|712.91|713.51|713.01|713.31|712.81|0
1622232600000|2021-05-28 20:10:00|713.51|713.01|713.41|712.91|713.51|713.01|713.31|712.81|0
1622233200000|2021-05-28 20:20:00|713.51|713.01|713.41|712.91|713.51|713.01|713.41|712.91|0
1622233500000|2021-05-28 20:25:00|713.51|713.01|713.41|712.91|713.51|713.01|713.41|712.91|0
1622233800000|2021-05-28 20:30:00|713.51|713.01|713.41|712.91|713.51|713.01|713.31|712.81|0
1622234100000|2021-05-28 20:35:00|713.51|713.01|713.41|712.91|713.51|713.01|713.31|712.81|0
1622234400000|2021-05-28 20:40:00|713.51|713.01|713.31|712.81|713.51|713.01|713.31|712.81|0
1622234700000|2021-05-28 20:45:00|713.41|712.91|713.41|712.91|713.51|713.01|713.31|712.81|0
1622235000000|2021-05-28 20:50:00|713.51|713.01|713.31|712.81|713.51|713.01|713.31|712.81|0
1622235300000|2021-05-28 20:55:00|713.41|712.91|713.31|712.81|713.41|712.91|713.31|712.81|0
1622412000000|2021-05-30 22:00:00|713.61|713.11|713.71|713.21|713.81|713.31|713.61|713.11|0
1622412300000|2021-05-30 22:05:00|713.81|713.31|713.81|713.31|713.91|713.41|713.71|713.21|0
1622412600000|2021-05-30 22:10:00|713.91|713.41|713.71|713.21|713.91|713.41|713.71|713.21|0
1622412900000|2021-05-30 22:15:00|713.81|713.31|713.91|713.41|713.91|713.41|713.71|713.21|0
1622413500000|2021-05-30 22:25:00|713.81|713.31|714.01|713.51|714.01|713.51|713.81|713.31|0
1622413800000|2021-05-30 22:30:00|713.91|713.41|713.91|713.41|714.01|713.51|713.91|713.41|0
1622414100000|2021-05-30 22:35:00|714.01|713.51|713.91|713.41|714.01|713.51|713.91|713.41|0
1622414400000|2021-05-30 22:40:00|714.01|713.51|713.91|713.41|714.01|713.51|713.91|713.41|0
1622414700000|2021-05-30 22:45:00|714.01|713.51|714.01|713.51|714.21|713.71|713.91|713.41|0
1622415000000|2021-05-30 22:50:00|714.11|713.61|714.01|713.51|714.11|713.61|714.01|713.51|0
1622415300000|2021-05-30 22:55:00|714.11|713.61|714.11|713.61|714.11|713.61|714.01|713.51|0
1622415600000|2021-05-30 23:00:00|714.21|713.71|714.21|713.71|714.21|713.71|714.11|713.61|0
1622415900000|2021-05-30 23:05:00|714.11|713.61|714.11|713.61|714.21|713.71|714.11|713.61|0
1622416200000|2021-05-30 23:10:00|714.21|713.71|714.11|713.61|714.21|713.71|714.11|713.61|0
1622416500000|2021-05-30 23:15:00|714.21|713.71|714.21|713.71|714.31|713.81|714.21|713.71|0
1622416800000|2021-05-30 23:20:00|714.31|713.81|714.21|713.71|714.31|713.81|714.21|713.71|0
1622417100000|2021-05-30 23:25:00|714.31|713.81|714.21|713.71|714.31|713.81|714.21|713.71|0
1622417400000|2021-05-30 23:30:00|714.31|713.81|714.21|713.71|714.31|713.81|714.21|713.71|0
1622418000000|2021-05-30 23:40:00|714.11|713.61|713.81|713.31|714.11|713.61|713.81|713.31|0
1622418300000|2021-05-30 23:45:00|713.71|713.21|713.81|713.31|713.91|713.41|713.71|713.21|0
1622418600000|2021-05-30 23:50:00|713.71|713.21|713.91|713.41|713.91|713.41|713.61|713.11|0
1622418900000|2021-05-30 23:55:00|714.01|713.51|713.91|713.41|714.01|713.51|713.91|713.41|0
1622419200000|2021-05-31 00:00:00|713.81|713.31|714.01|713.51|714.01|713.51|713.61|713.11|0
1622419500000|2021-05-31 00:05:00|713.91|713.41|714.11|713.61|714.31|713.81|713.91|713.41|0
1622419800000|2021-05-31 00:10:00|714.01|713.51|714.31|713.81|714.31|713.81|713.91|713.41|0
1622420100000|2021-05-31 00:15:00|714.41|713.91|714.11|713.61|715.01|714.51|714.11|713.61|0
1622420400000|2021-05-31 00:20:00|714.21|713.71|714.11|713.61|714.31|713.81|714.11|713.61|0
1622420700000|2021-05-31 00:25:00|714.21|713.71|714.21|713.71|714.31|713.81|714.11|713.61|0
1622421000000|2021-05-31 00:30:00|714.31|713.81|714.31|713.81|714.51|714.01|714.31|713.81|0
1622421300000|2021-05-31 00:35:00|714.41|713.91|714.31|713.81|714.41|713.91|714.11|713.61|0
1622421600000|2021-05-31 00:40:00|714.21|713.71|714.31|713.81|714.31|713.81|714.11|713.61|0
1622421900000|2021-05-31 00:45:00|714.11|713.61|714.31|713.81|714.31|713.81|714.11|713.61|0
1622422200000|2021-05-31 00:50:00|714.21|713.71|714.31|713.81|714.31|713.81|714.11|713.61|0
1622422500000|2021-05-31 00:55:00|714.21|713.71|714.31|713.81|714.31|713.81|714.11|713.61|0
1622422800000|2021-05-31 01:00:00|714.51|714.01|714.31|713.81|714.51|714.01|714.11|713.61|0
1622423100000|2021-05-31 01:05:00|714.21|713.71|714.31|713.81|714.31|713.81|714.11|713.61|0
1622423400000|2021-05-31 01:10:00|714.21|713.71|714.31|713.81|714.31|713.81|714.11|713.61|0
1622423700000|2021-05-31 01:15:00|714.21|713.71|714.11|713.61|714.31|713.81|714.01|713.51|0
1622424000000|2021-05-31 01:20:00|714.01|713.51|714.01|713.51|714.11|713.61|714.01|713.51|0
1622424300000|2021-05-31 01:25:00|713.91|713.41|714.01|713.51|714.11|713.61|713.81|713.31|0
1622424600000|2021-05-31 01:30:00|713.91|713.41|713.51|713.01|714.01|713.51|713.51|713.01|0
1622424900000|2021-05-31 01:35:00|713.41|712.91|713.41|712.91|713.51|713.01|713.41|712.91|0
1622425200000|2021-05-31 01:40:00|713.51|713.01|713.41|712.91|713.51|713.01|713.41|712.91|0
1622425500000|2021-05-31 01:45:00|713.11|712.61|713.21|712.71|713.31|712.81|713.01|712.51|0
1622425800000|2021-05-31 01:50:00|713.41|712.91|713.41|712.91|713.41|712.91|713.41|712.91|0
1622426100000|2021-05-31 01:55:00|713.31|712.81|713.41|712.91|713.41|712.91|713.21|712.71|0
1622426400000|2021-05-31 02:00:00|713.51|713.01|713.41|712.91|713.61|713.11|713.41|712.91|0
1622426700000|2021-05-31 02:05:00|713.51|713.01|713.71|713.21|713.91|713.41|713.41|712.91|0
1622427000000|2021-05-31 02:10:00|713.81|713.31|713.41|712.91|713.91|713.41|713.41|712.91|0
1622427300000|2021-05-31 02:15:00|713.61|713.11|713.41|712.91|713.61|713.11|713.31|712.81|0
1622427600000|2021-05-31 02:20:00|713.51|713.01|713.41|712.91|713.61|713.11|713.41|712.91|0
1622427900000|2021-05-31 02:25:00|713.31|712.81|713.41|712.91|713.61|713.11|713.31|712.81|0
1622428200000|2021-05-31 02:30:00|713.31|712.81|713.31|712.81|713.41|712.91|713.21|712.71|0
1622428500000|2021-05-31 02:35:00|713.21|712.71|713.21|712.71|713.31|712.81|713.21|712.71|0
1622428800000|2021-05-31 02:40:00|713.41|712.91|713.21|712.71|713.41|712.91|713.21|712.71|0
1622429100000|2021-05-31 02:45:00|713.31|712.81|713.41|712.91|713.41|712.91|713.21|712.71|0
1622429400000|2021-05-31 02:50:00|713.31|712.81|713.21|712.71|713.41|712.91|713.21|712.71|0
1622429700000|2021-05-31 02:55:00|713.31|712.81|713.31|712.81|713.31|712.81|713.21|712.71|0
1622430000000|2021-05-31 03:00:00|713.21|712.71|713.11|712.61|713.31|712.81|713.11|712.61|0
1622430300000|2021-05-31 03:05:00|713.21|712.71|713.21|712.71|713.31|712.81|713.11|712.61|0
1622430600000|2021-05-31 03:10:00|713.31|712.81|713.31|712.81|713.41|712.91|713.21|712.71|0
1622430900000|2021-05-31 03:15:00|713.21|712.71|713.21|712.71|713.31|712.81|713.21|712.71|0
1622431200000|2021-05-31 03:20:00|713.31|712.81|713.11|712.61|713.31|712.81|713.11|712.61|0
1622431500000|2021-05-31 03:25:00|713.21|712.71|713.11|712.61|713.21|712.71|712.91|712.41|0
1622431800000|2021-05-31 03:30:00|713.01|712.51|712.91|712.41|713.21|712.71|712.91|712.41|0
1622432100000|2021-05-31 03:35:00|713.01|712.51|713.11|712.61|713.11|712.61|712.91|712.41|0
1622432400000|2021-05-31 03:40:00|713.01|712.51|713.11|712.61|713.11|712.61|712.91|712.41|0
1622432700000|2021-05-31 03:45:00|712.81|712.31|712.71|712.21|712.91|712.41|712.71|712.21|0
1622433000000|2021-05-31 03:50:00|712.81|712.31|712.91|712.41|712.91|712.41|712.71|712.21|0
1622433300000|2021-05-31 03:55:00|712.81|712.31|712.91|712.41|712.91|712.41|712.71|712.21|0
1622433600000|2021-05-31 04:00:00|713.01|712.51|713.11|712.61|713.11|712.61|712.91|712.41|0
1622433900000|2021-05-31 04:05:00|713.01|712.51|713.01|712.51|713.11|712.61|713.01|712.51|0
1622434800000|2021-05-31 04:20:00|712.91|712.41|713.01|712.51|713.01|712.51|712.81|712.31|0
1622435100000|2021-05-31 04:25:00|712.91|712.41|713.01|712.51|713.01|712.51|712.81|712.31|0
1622435700000|2021-05-31 04:35:00|712.91|712.41|712.91|712.41|713.01|712.51|712.81|712.31|0
1622436000000|2021-05-31 04:40:00|712.81|712.31|712.91|712.41|713.01|712.51|712.81|712.31|0
1622436300000|2021-05-31 04:45:00|712.81|712.31|712.81|712.31|712.81|712.31|712.81|712.31|0
1622436900000|2021-05-31 04:55:00|712.71|712.21|712.61|712.11|712.71|712.21|712.51|712.01|0
1622437200000|2021-05-31 05:00:00|712.51|712.01|712.61|712.11|712.61|712.11|712.51|712.01|0
1622437500000|2021-05-31 05:05:00|712.51|712.01|712.71|712.21|712.71|712.21|712.51|712.01|0
1622437800000|2021-05-31 05:10:00|712.61|712.11|712.51|712.01|712.71|712.21|712.31|711.81|0
1622438100000|2021-05-31 05:15:00|712.41|711.91|712.61|712.11|712.61|712.11|712.31|711.81|0
1622438400000|2021-05-31 05:20:00|712.51|712.01|712.71|712.21|712.71|712.21|712.51|712.01|0
1622438700000|2021-05-31 05:25:00|712.61|712.11|712.61|712.11|712.81|712.31|712.61|712.11|0
1622439300000|2021-05-31 05:35:00|712.71|712.21|712.81|712.31|712.81|712.31|712.61|712.11|0
1622439600000|2021-05-31 05:40:00|712.71|712.21|712.81|712.31|712.81|712.31|712.61|712.11|0
1622439900000|2021-05-31 05:45:00|712.71|712.21|712.51|712.01|712.81|712.31|712.51|712.01|0
1622440200000|2021-05-31 05:50:00|712.61|712.11|712.51|712.01|712.61|712.11|712.31|711.81|0
1622440500000|2021-05-31 05:55:00|712.61|712.11|712.61|712.11|712.61|712.11|712.51|712.01|0
1622440800000|2021-05-31 06:00:00|712.81|712.51|712.71|712.41|713.01|712.71|712.21|711.91|187
1622441100000|2021-05-31 06:05:00|712.81|712.51|713.01|712.71|713.21|712.91|712.81|712.51|56
1622441400000|2021-05-31 06:10:00|712.91|712.61|713.01|712.71|713.21|712.91|712.71|712.41|26
1622441700000|2021-05-31 06:15:00|712.91|712.61|712.71|712.41|713.01|712.71|712.71|712.41|73
1622442000000|2021-05-31 06:20:00|712.61|712.31|712.51|712.21|712.81|712.51|712.41|712.11|28
1622442300000|2021-05-31 06:25:00|712.41|712.11|712.41|712.11|712.41|712.11|712.31|712.01|22
1622442600000|2021-05-31 06:30:00|712.31|712.01|712.51|712.21|712.51|712.21|712.21|711.91|26
1622442900000|2021-05-31 06:35:00|712.61|712.31|712.81|712.51|712.81|712.51|712.61|712.31|18
1622443200000|2021-05-31 06:40:00|712.71|712.41|712.51|712.21|712.71|712.41|712.41|712.11|66
1622443500000|2021-05-31 06:45:00|712.41|712.11|712.41|712.11|712.51|712.21|712.31|712.01|66
1622443800000|2021-05-31 06:50:00|712.31|712.01|712.51|712.21|712.61|712.31|712.31|712.01|34
1622444100000|2021-05-31 06:55:00|712.41|712.11|713.11|712.81|713.31|713.01|712.31|712.01|136
1622444400000|2021-05-31 07:00:00|712.81|713.01|713.51|713.41|713.61|713.51|712.51|712.41|435
1622444700000|2021-05-31 07:05:00|713.41|713.31|713.51|713.41|713.91|713.81|713.11|713.01|189
1622445000000|2021-05-31 07:10:00|713.41|713.31|713.91|713.81|713.91|713.81|713.11|713.01|170
1622445300000|2021-05-31 07:15:00|713.81|713.71|714.31|714.21|714.31|714.21|713.71|713.61|232
1622445600000|2021-05-31 07:20:00|714.21|714.11|714.61|714.51|714.61|714.51|714.21|714.11|132
1622445900000|2021-05-31 07:25:00|714.51|714.41|714.11|714.01|714.61|714.51|713.91|713.81|192
1622446200000|2021-05-31 07:30:00|714.01|713.91|714.11|714.01|714.11|714.01|713.51|713.41|133
1622446500000|2021-05-31 07:35:00|714.01|713.91|713.61|713.51|714.21|714.11|713.51|713.41|80
1622446800000|2021-05-31 07:40:00|713.64|713.54|713.74|713.64|713.94|713.84|713.54|713.44|30
1622447100000|2021-05-31 07:45:00|713.84|713.74|714.04|713.94|714.04|713.94|713.74|713.64|59
1622447400000|2021-05-31 07:50:00|713.94|713.84|713.64|713.54|714.04|713.94|713.64|713.54|76
1622447700000|2021-05-31 07:55:00|713.74|713.64|713.74|713.64|713.84|713.74|713.64|713.54|48
1622448000000|2021-05-31 08:00:00|713.64|713.54|713.54|713.44|713.64|713.54|713.14|713.04|106
1622448300000|2021-05-31 08:05:00|713.64|713.54|713.64|713.54|713.84|713.74|713.44|713.34|60
1622448600000|2021-05-31 08:10:00|713.54|713.44|714.14|714.04|714.14|714.04|713.34|713.24|93
1622448900000|2021-05-31 08:15:00|714.24|714.14|714.04|713.94|714.24|714.14|713.94|713.84|53
1622449200000|2021-05-31 08:20:00|714.14|714.04|713.74|713.64|714.14|714.04|713.74|713.64|44
1622449500000|2021-05-31 08:25:00|713.64|713.54|713.94|713.84|713.94|713.84|713.64|713.54|43
1622449800000|2021-05-31 08:30:00|714.04|713.94|714.04|713.94|714.14|714.04|714.04|713.94|21
1622450100000|2021-05-31 08:35:00|714.14|714.04|713.84|713.74|714.14|714.04|713.74|713.64|86
1622450400000|2021-05-31 08:40:00|713.94|713.84|713.94|713.84|714.14|714.04|713.84|713.74|85
1622450700000|2021-05-31 08:45:00|713.84|713.74|713.74|713.64|714.04|713.94|713.64|713.54|75
1622451000000|2021-05-31 08:50:00|713.64|713.54|713.84|713.74|713.84|713.74|713.64|713.54|33
1622451300000|2021-05-31 08:55:00|713.94|713.84|713.74|713.64|713.94|713.84|713.64|713.54|65
1622451600000|2021-05-31 09:00:00|713.84|713.74|713.94|713.84|713.94|713.84|713.74|713.64|15
1622451900000|2021-05-31 09:05:00|713.84|713.74|714.14|714.04|714.34|714.24|713.84|713.74|59
1622452200000|2021-05-31 09:10:00|714.24|714.14|713.94|713.84|714.24|714.14|713.94|713.84|44
1622452500000|2021-05-31 09:15:00|713.84|713.74|714.14|714.04|714.14|714.04|713.84|713.74|79
1622452800000|2021-05-31 09:20:00|714.24|714.14|714.14|714.04|714.24|714.14|713.94|713.84|70
1622453100000|2021-05-31 09:25:00|714.24|714.14|714.14|714.04|714.34|714.24|714.04|713.94|72
1622453400000|2021-05-31 09:30:00|714.04|713.94|713.84|713.74|714.04|713.94|713.74|713.64|62
1622453700000|2021-05-31 09:35:00|713.94|713.84|713.74|713.64|713.94|713.84|713.74|713.64|21
1622454000000|2021-05-31 09:40:00|713.64|713.54|713.74|713.64|713.84|713.74|713.64|713.54|60
1622454300000|2021-05-31 09:45:00|713.64|713.54|713.44|713.34|713.64|713.54|713.44|713.34|124
1622454600000|2021-05-31 09:50:00|713.54|713.44|712.94|712.84|713.54|713.44|712.84|712.74|422
1622454900000|2021-05-31 09:55:00|713.04|712.94|713.14|713.04|713.24|713.14|712.54|712.44|360
1622455200000|2021-05-31 10:00:00|713.24|713.14|713.54|713.44|713.64|713.54|713.14|713.04|73
1622455500000|2021-05-31 10:05:00|713.64|713.54|713.54|713.44|713.64|713.54|713.34|713.24|34
1622455800000|2021-05-31 10:10:00|713.64|713.54|713.54|713.44|713.64|713.54|713.44|713.34|45
1622456100000|2021-05-31 10:15:00|713.44|713.34|713.44|713.34|713.64|713.54|713.34|713.24|98
1622456400000|2021-05-31 10:20:00|713.34|713.24|713.54|713.44|713.54|713.44|713.14|713.04|87
1622456700000|2021-05-31 10:25:00|713.64|713.54|713.34|713.24|713.64|713.54|713.24|713.14|49
1622457000000|2021-05-31 10:30:00|713.24|713.14|713.34|713.24|713.34|713.24|712.84|712.74|115
1622457300000|2021-05-31 10:35:00|713.24|713.14|713.34|713.24|713.44|713.34|713.24|713.14|39
1622457600000|2021-05-31 10:40:00|713.44|713.34|713.84|713.74|713.94|713.84|713.34|713.24|57
1622457900000|2021-05-31 10:45:00|713.74|713.64|713.84|713.74|713.94|713.84|713.74|713.64|40
1622458200000|2021-05-31 10:50:00|713.74|713.64|713.64|713.54|713.84|713.74|713.64|713.54|18
1622458500000|2021-05-31 10:55:00|713.74|713.64|713.74|713.64|713.74|713.64|713.74|713.64|24
1622458800000|2021-05-31 11:00:00|713.84|713.74|713.74|713.64|713.84|713.74|713.74|713.64|24
1622459100000|2021-05-31 11:05:00|713.84|713.74|713.84|713.74|713.84|713.74|713.74|713.64|49
1622459400000|2021-05-31 11:10:00|713.74|713.64|713.64|713.54|713.84|713.74|713.64|713.54|35
1622459700000|2021-05-31 11:15:00|713.74|713.64|713.54|713.44|713.74|713.64|713.54|713.44|31
1622460000000|2021-05-31 11:20:00|713.44|713.34|713.54|713.44|713.54|713.44|713.44|713.34|24
1622460300000|2021-05-31 11:25:00|713.64|713.54|713.54|713.44|713.64|713.54|713.44|713.34|15
1622460600000|2021-05-31 11:30:00|713.44|713.34|713.34|713.24|713.54|713.44|713.34|713.24|44
1622460900000|2021-05-31 11:35:00|713.44|713.34|713.54|713.44|713.54|713.44|713.34|713.24|38
1622461200000|2021-05-31 11:40:00|713.57|713.47|713.47|713.37|713.67|713.57|713.37|713.27|49
1622461500000|2021-05-31 11:45:00|713.37|713.27|712.97|712.87|713.47|713.37|712.97|712.87|48
1622461800000|2021-05-31 11:50:00|713.07|712.97|712.97|712.87|713.17|713.07|712.87|712.77|42
1622462100000|2021-05-31 11:55:00|712.87|712.77|712.87|712.77|712.97|712.87|712.77|712.67|56
1622462400000|2021-05-31 12:00:00|712.97|712.87|712.57|712.47|712.97|712.87|712.57|712.47|87
1622462700000|2021-05-31 12:05:00|712.67|712.57|712.77|712.67|712.77|712.67|712.67|712.57|37
1622463000000|2021-05-31 12:10:00|712.67|712.57|712.87|712.77|712.87|712.77|712.67|712.57|44
1622463300000|2021-05-31 12:15:00|712.77|712.67|712.77|712.67|712.97|712.87|712.77|712.67|43
1622463600000|2021-05-31 12:20:00|712.87|712.77|712.87|712.77|712.87|712.77|712.67|712.57|23
1622463900000|2021-05-31 12:25:00|712.97|712.87|712.87|712.77|713.07|712.97|712.77|712.67|84
1622464200000|2021-05-31 12:30:00|712.77|712.67|713.07|712.97|713.07|712.97|712.77|712.67|68
1622464500000|2021-05-31 12:35:00|712.97|712.87|712.97|712.87|713.07|712.97|712.77|712.67|36
1622464800000|2021-05-31 12:40:00|712.87|712.77|712.97|712.87|713.07|712.97|712.87|712.77|24
1622465100000|2021-05-31 12:45:00|712.87|712.77|712.87|712.77|712.97|712.87|712.87|712.77|33
1622465400000|2021-05-31 12:50:00|712.77|712.67|712.87|712.77|712.87|712.77|712.77|712.67|30
1622465700000|2021-05-31 12:55:00|712.77|712.67|712.57|712.47|712.77|712.67|712.57|712.47|58
1622466000000|2021-05-31 13:00:00|712.47|712.37|712.37|712.27|712.47|712.37|712.17|712.07|106
1622466300000|2021-05-31 13:05:00|712.27|712.17|712.17|712.07|712.47|712.37|712.17|712.07|93
1622466600000|2021-05-31 13:10:00|712.27|712.17|711.97|711.87|712.27|712.17|711.87|711.77|39
1622466900000|2021-05-31 13:15:00|711.87|711.77|711.77|711.67|711.97|711.87|711.77|711.67|130
1622467200000|2021-05-31 13:20:00|711.87|711.77|711.87|711.77|712.17|712.07|711.87|711.77|65
1622467500000|2021-05-31 13:25:00|711.77|711.67|711.87|711.77|711.87|711.77|711.77|711.67|62
1622467800000|2021-05-31 13:30:00|711.97|711.87|712.17|712.07|712.17|712.07|711.87|711.77|121
1622468100000|2021-05-31 13:35:00|712.07|711.97|712.07|711.97|712.17|712.07|711.97|711.87|81
1622468400000|2021-05-31 13:40:00|711.97|711.87|711.97|711.87|712.17|712.07|711.87|711.77|64
1622468700000|2021-05-31 13:45:00|711.87|711.77|711.77|711.67|712.07|711.97|711.67|711.57|130
1622469000000|2021-05-31 13:50:00|711.67|711.57|711.87|711.77|711.97|711.87|711.67|711.57|43
1622469300000|2021-05-31 13:55:00|711.77|711.67|711.87|711.77|712.07|711.97|711.77|711.67|86
1622469600000|2021-05-31 14:00:00|711.97|711.87|711.57|711.47|711.97|711.87|711.57|711.47|105
1622469900000|2021-05-31 14:05:00|711.67|711.57|711.47|711.37|711.67|711.57|711.37|711.27|86
1622470200000|2021-05-31 14:10:00|711.42|711.32|711.32|711.22|711.52|711.42|711.22|711.12|82
1622470500000|2021-05-31 14:15:00|711.42|711.32|711.02|710.92|711.42|711.32|711.02|710.92|90
1622470800000|2021-05-31 14:20:00|711.12|711.02|711.12|711.02|711.22|711.12|710.92|710.82|101
1622471100000|2021-05-31 14:25:00|711.22|711.12|711.42|711.32|711.42|711.32|711.02|710.92|116
1622471400000|2021-05-31 14:30:00|711.32|711.22|711.52|711.42|711.52|711.42|711.32|711.22|35
1622471700000|2021-05-31 14:35:00|711.62|711.52|711.42|711.32|711.62|711.52|711.32|711.22|78
1622472000000|2021-05-31 14:40:00|711.52|711.42|711.22|711.12|711.52|711.42|711.12|711.02|88
1622472300000|2021-05-31 14:45:00|711.32|711.22|711.72|711.62|711.72|711.62|711.22|711.12|97
1622472600000|2021-05-31 14:50:00|711.62|711.52|711.22|711.12|711.62|711.52|711.12|711.02|147
1622472900000|2021-05-31 14:55:00|711.32|711.22|710.72|710.62|711.32|711.22|710.72|710.62|146
1622473200000|2021-05-31 15:00:00|710.62|710.52|710.72|710.62|710.92|710.82|710.62|710.52|143
1622473500000|2021-05-31 15:05:00|710.82|710.72|710.92|710.82|710.92|710.82|710.72|710.62|75
1622473800000|2021-05-31 15:10:00|710.82|710.72|710.32|710.22|710.92|710.82|710.22|710.12|102
1622474100000|2021-05-31 15:15:00|710.22|710.12|710.52|710.42|710.52|710.42|710.22|710.12|132
1622474400000|2021-05-31 15:20:00|710.62|710.52|710.62|710.52|710.72|710.62|710.52|710.42|103
1622474700000|2021-05-31 15:25:00|710.52|710.42|709.12|709.02|710.62|710.52|709.12|709.02|470
1622475000000|2021-05-31 15:30:00|709.22|708.92|709.52|709.22|709.72|709.42|709.22|708.92|438
1622475300000|2021-05-31 15:35:00|709.62|709.32|709.92|709.62|710.22|709.92|709.42|709.12|216
1622475600000|2021-05-31 15:40:00|710.02|709.72|710.02|709.72|710.12|709.82|709.92|709.62|74
1622475900000|2021-05-31 15:45:00|710.12|709.82|709.72|709.42|710.22|709.92|709.72|709.42|62
1622476200000|2021-05-31 15:50:00|709.82|709.52|709.72|709.42|709.92|709.62|709.62|709.32|67
1622476500000|2021-05-31 15:55:00|709.82|709.52|709.92|709.62|710.02|709.72|709.72|709.42|15
1622476800000|2021-05-31 16:00:00|709.82|709.52|710.22|709.92|710.32|710.02|709.82|709.52|68
1622477100000|2021-05-31 16:05:00|710.32|710.02|710.32|710.02|710.52|710.22|710.32|710.02|22
1622477400000|2021-05-31 16:10:00|710.22|709.92|710.42|710.12|710.42|710.12|710.22|709.92|5
1622477700000|2021-05-31 16:15:00|710.52|710.22|710.52|710.22|710.62|710.32|710.42|710.12|10
1622478000000|2021-05-31 16:20:00|710.42|710.12|709.82|709.52|710.42|710.12|709.82|709.52|80
1622478300000|2021-05-31 16:25:00|709.92|709.62|709.92|709.62|710.22|709.92|709.82|709.52|22
1622478600000|2021-05-31 16:30:00|710.02|709.72|710.12|709.82|710.12|709.82|709.82|709.52|4
1622478900000|2021-05-31 16:35:00|710.02|709.72|710.22|709.92|710.22|709.92|710.02|709.72|9
1622479200000|2021-05-31 16:40:00|710.12|709.82|710.22|709.92|710.22|709.92|710.12|709.82|9
1622479500000|2021-05-31 16:45:00|710.32|710.02|710.32|710.02|710.32|710.02|710.12|709.82|2
1622479800000|2021-05-31 16:50:00|||||||||3
1622480100000|2021-05-31 16:55:00|710.42|710.12|710.12|709.82|710.42|710.12|710.02|709.72|10
1622480400000|2021-05-31 17:00:00|710.22|709.92|710.12|709.82|710.22|709.92|710.12|709.82|3
1622481000000|2021-05-31 17:10:00|||||||||5
1622481300000|2021-05-31 17:15:00|710.22|709.92|710.12|709.82|710.22|709.92|710.12|709.82|0
1622481600000|2021-05-31 17:20:00|710.02|709.72|710.02|709.72|710.02|709.72|710.02|709.72|2
1622481900000|2021-05-31 17:25:00|710.12|709.82|710.12|709.82|710.12|709.82|710.12|709.82|0
1622482200000|2021-05-31 17:30:00|710.02|709.72|710.02|709.72|710.02|709.72|710.02|709.72|0
1622482500000|2021-05-31 17:35:00|709.92|709.62|709.92|709.62|709.92|709.62|709.92|709.62|3
1622483700000|2021-05-31 17:55:00|709.82|709.52|709.82|709.52|709.82|709.52|709.82|709.52|0
1622484600000|2021-05-31 18:10:00|709.92|709.62|709.82|709.52|709.92|709.62|709.82|709.52|1
1622484900000|2021-05-31 18:15:00|709.92|709.62|709.92|709.62|710.02|709.72|709.92|709.62|3
1622487000000|2021-05-31 18:50:00|709.82|709.52|709.82|709.52|709.82|709.52|709.82|709.52|2
1622487300000|2021-05-31 18:55:00|709.92|709.62|709.92|709.62|709.92|709.62|709.92|709.62|0
1622487600000|2021-05-31 19:00:00|710.02|709.72|710.22|709.92|710.22|709.92|710.02|709.72|1
1622487900000|2021-05-31 19:05:00|710.12|709.82|710.12|709.82|710.12|709.82|710.12|709.82|0
1622488500000|2021-05-31 19:15:00|710.02|709.72|710.02|709.72|710.02|709.72|710.02|709.72|2
1622488800000|2021-05-31 19:20:00|709.92|709.62|710.02|709.72|710.02|709.72|709.92|709.62|0
1622489100000|2021-05-31 19:25:00|710.12|709.82|710.12|709.82|710.12|709.82|710.12|709.82|7
1622489400000|2021-05-31 19:30:00|710.02|709.72|710.02|709.72|710.12|709.82|710.02|709.72|5
1622489700000|2021-05-31 19:35:00|710.12|709.82|710.02|709.72|710.12|709.82|710.02|709.72|0
1622490300000|2021-05-31 19:45:00|710.12|709.82|709.92|709.62|710.22|709.92|709.82|709.52|9
1622490600000|2021-05-31 19:50:00|710.02|709.72|710.02|709.72|710.02|709.72|710.02|709.72|0
1622490900000|2021-05-31 19:55:00|710.22|709.92|710.22|709.92|710.22|709.92|710.02|709.72|42
1622491200000|2021-05-31 20:00:00|710.32|709.82|710.32|709.82|710.32|709.82|710.32|709.82|0
1622498400000|2021-05-31 22:00:00|710.42|709.92|710.92|710.42|711.12|710.62|710.42|709.92|0
1622498700000|2021-05-31 22:05:00|711.02|710.52|711.02|710.52|711.12|710.62|710.92|710.42|0
1622499000000|2021-05-31 22:10:00|711.12|710.62|711.02|710.52|711.12|710.62|711.02|710.52|0
1622499300000|2021-05-31 22:15:00|710.92|710.42|711.02|710.52|711.12|710.62|710.92|710.42|0
1622499600000|2021-05-31 22:20:00|711.12|710.62|711.42|710.92|711.42|710.92|711.12|710.62|0
1622499900000|2021-05-31 22:25:00|711.32|710.82|711.42|710.92|711.42|710.92|711.32|710.82|0
1622500200000|2021-05-31 22:30:00|711.32|710.82|711.42|710.92|711.52|711.02|711.32|710.82|0
1622500500000|2021-05-31 22:35:00|711.52|711.02|711.42|710.92|711.52|711.02|711.42|710.92|0
1622500800000|2021-05-31 22:40:00|711.52|711.02|711.52|711.02|711.52|711.02|711.52|711.02|0
1622501100000|2021-05-31 22:45:00|711.42|710.92|711.52|711.02|711.52|711.02|711.42|710.92|0
1622501400000|2021-05-31 22:50:00|711.42|710.92|711.42|710.92|711.42|710.92|711.42|710.92|0
1622501700000|2021-05-31 22:55:00|711.52|711.02|711.52|711.02|711.52|711.02|711.42|710.92|0
1622502000000|2021-05-31 23:00:00|711.42|710.92|711.42|710.92|711.42|710.92|711.32|710.82|0
1622502300000|2021-05-31 23:05:00|711.32|710.82|711.32|710.82|711.42|710.92|711.32|710.82|0
1622502600000|2021-05-31 23:10:00|711.42|710.92|711.42|710.92|711.42|710.92|711.42|710.92|0
1622503200000|2021-05-31 23:20:00|711.32|710.82|711.42|710.92|711.42|710.92|711.32|710.82|0
1622503500000|2021-05-31 23:25:00|711.32|710.82|711.62|711.12|711.62|711.12|711.32|710.82|0
1622503800000|2021-05-31 23:30:00|711.52|711.02|711.42|710.92|711.52|711.02|711.42|710.92|0
1622504100000|2021-05-31 23:35:00|711.52|711.02|711.52|711.02|711.52|711.02|711.42|710.92|0
1622504400000|2021-05-31 23:40:00|711.62|711.12|711.82|711.32|711.82|711.32|711.62|711.12|0
1622504700000|2021-05-31 23:45:00|711.72|711.22|711.72|711.22|711.82|711.32|711.72|711.22|0
1622505000000|2021-05-31 23:50:00|711.82|711.32|711.72|711.22|711.82|711.32|711.72|711.22|0
1622505300000|2021-05-31 23:55:00|711.82|711.32|711.72|711.22|711.82|711.32|711.72|711.22|0
1622505600000|2021-06-01 00:00:00|711.82|711.32|711.72|711.22|711.92|711.42|711.62|711.12|0
1622505900000|2021-06-01 00:05:00|711.62|711.12|711.62|711.12|711.72|711.22|711.52|711.02|0
1622506200000|2021-06-01 00:10:00|711.52|711.02|711.32|710.82|711.62|711.12|711.32|710.82|0
1622506500000|2021-06-01 00:15:00|711.52|711.02|711.02|710.52|711.62|711.12|710.72|710.22|0
1622506800000|2021-06-01 00:20:00|711.12|710.62|711.32|710.82|711.52|711.02|711.12|710.62|0
1622507100000|2021-06-01 00:25:00|711.52|711.02|711.52|711.02|711.52|711.02|711.22|710.72|0
1622507400000|2021-06-01 00:30:00|711.62|711.12|711.62|711.12|711.82|711.32|711.52|711.02|0
1622507700000|2021-06-01 00:35:00|711.72|711.22|711.72|711.22|711.82|711.32|711.52|711.02|0
1622508000000|2021-06-01 00:40:00|711.62|711.12|711.72|711.22|711.72|711.22|711.52|711.02|0
1622508300000|2021-06-01 00:45:00|711.82|711.32|711.72|711.22|711.82|711.32|711.72|711.22|0
1622508600000|2021-06-01 00:50:00|711.62|711.12|711.52|711.02|711.72|711.22|711.52|711.02|0
1622508900000|2021-06-01 00:55:00|711.62|711.12|711.52|711.02|711.72|711.22|711.52|711.02|0
1622509200000|2021-06-01 01:00:00|711.62|711.12|711.82|711.32|711.82|711.32|711.62|711.12|0
1622509500000|2021-06-01 01:05:00|711.72|711.22|711.82|711.32|711.82|711.32|711.72|711.22|0
1622509800000|2021-06-01 01:10:00|711.72|711.22|711.72|711.22|711.72|711.22|711.72|711.22|0
1622510100000|2021-06-01 01:15:00|711.82|711.32|711.52|711.02|711.82|711.32|711.52|711.02|0
1622510400000|2021-06-01 01:20:00|711.62|711.12|711.72|711.22|711.72|711.22|711.52|711.02|0
1622510700000|2021-06-01 01:25:00|711.62|711.12|711.12|710.62|711.62|711.12|710.92|710.42|0
1622511000000|2021-06-01 01:30:00|711.02|710.52|710.62|710.12|711.12|710.62|710.32|709.82|0
1622511300000|2021-06-01 01:35:00|710.72|710.22|710.92|710.42|710.92|710.42|710.62|710.12|0
1622511600000|2021-06-01 01:40:00|710.82|710.32|711.02|710.52|711.12|710.62|710.72|710.22|0
1622511900000|2021-06-01 01:45:00|711.12|710.62|710.92|710.42|711.22|710.72|710.92|710.42|0
1622512200000|2021-06-01 01:50:00|711.02|710.52|711.12|710.62|711.22|710.72|710.92|710.42|0
1622512500000|2021-06-01 01:55:00|710.92|710.42|710.92|710.42|711.12|710.62|710.92|710.42|0
1622512800000|2021-06-01 02:00:00|711.02|710.52|711.12|710.62|711.22|710.72|710.82|710.32|0
1622513100000|2021-06-01 02:05:00|711.22|710.72|710.92|710.42|711.22|710.72|710.92|710.42|0
1622513400000|2021-06-01 02:10:00|710.82|710.32|711.22|710.72|711.22|710.72|710.82|710.32|0
1622513700000|2021-06-01 02:15:00|711.12|710.62|710.92|710.42|711.12|710.62|710.82|710.32|0
1622514000000|2021-06-01 02:20:00|710.82|710.32|710.62|710.12|710.82|710.32|710.62|710.12|0
1622514300000|2021-06-01 02:25:00|710.52|710.02|710.72|710.22|710.72|710.22|710.52|710.02|0
1622514600000|2021-06-01 02:30:00|710.62|710.12|710.62|710.12|710.62|710.12|710.42|709.92|0
1622514900000|2021-06-01 02:35:00|710.52|710.02|710.62|710.12|710.62|710.12|710.42|709.92|0
1622515200000|2021-06-01 02:40:00|710.72|710.22|710.62|710.12|710.72|710.22|710.62|710.12|0
1622515500000|2021-06-01 02:45:00|710.72|710.22|710.72|710.22|710.72|710.22|710.62|710.12|0
1622515800000|2021-06-01 02:50:00|710.62|710.12|710.72|710.22|710.92|710.42|710.62|710.12|0
1622516100000|2021-06-01 02:55:00|710.62|710.12|710.72|710.22|710.72|710.22|710.62|710.12|0
1622516400000|2021-06-01 03:00:00|710.82|710.32|711.02|710.52|711.02|710.52|710.72|710.22|0
1622516700000|2021-06-01 03:05:00|711.12|710.62|711.02|710.52|711.22|710.72|711.02|710.52|0
1622517300000|2021-06-01 03:15:00|711.12|710.62|711.22|710.72|711.22|710.72|711.12|710.62|0
1622517600000|2021-06-01 03:20:00|711.12|710.62|711.22|710.72|711.22|710.72|711.12|710.62|0
1622517900000|2021-06-01 03:25:00|711.32|710.82|711.22|710.72|711.42|710.92|711.22|710.72|0
1622518200000|2021-06-01 03:30:00|711.32|710.82|711.42|710.92|711.42|710.92|711.22|710.72|0
1622518500000|2021-06-01 03:35:00|711.32|710.82|711.22|710.72|711.42|710.92|711.22|710.72|0
1622518800000|2021-06-01 03:40:00|711.12|710.62|711.22|710.72|711.22|710.72|711.12|710.62|0
1622519100000|2021-06-01 03:45:00|711.32|710.82|711.22|710.72|711.42|710.92|711.12|710.62|0
1622519400000|2021-06-01 03:50:00|711.12|710.62|711.22|710.72|711.22|710.72|711.12|710.62|0
1622519700000|2021-06-01 03:55:00|711.12|710.62|711.12|710.62|711.12|710.62|711.12|710.62|0
1622520000000|2021-06-01 04:00:00|711.22|710.72|711.12|710.62|711.22|710.72|711.12|710.62|0
1622520300000|2021-06-01 04:05:00|711.22|710.72|711.22|710.72|711.22|710.72|711.22|710.72|0
1622520600000|2021-06-01 04:10:00|711.12|710.62|711.12|710.62|711.22|710.72|711.12|710.62|0
1622521800000|2021-06-01 04:30:00|711.22|710.72|711.12|710.62|711.22|710.72|711.12|710.62|0
1622522400000|2021-06-01 04:40:00|711.22|710.72|711.22|710.72|711.22|710.72|711.22|710.72|0
1622522700000|2021-06-01 04:45:00|711.32|710.82|712.02|711.52|712.02|711.52|711.32|710.82|0
1622523000000|2021-06-01 04:50:00|711.82|711.32|711.82|711.32|711.92|711.42|711.72|711.22|0
1622523300000|2021-06-01 04:55:00|711.92|711.42|711.92|711.42|712.02|711.52|711.82|711.32|0
1622523600000|2021-06-01 05:00:00|711.82|711.32|712.02|711.52|712.02|711.52|711.72|711.22|0
1622523900000|2021-06-01 05:05:00|711.92|711.42|711.82|711.32|712.02|711.52|711.82|711.32|0
1622524200000|2021-06-01 05:10:00|711.92|711.42|711.82|711.32|712.02|711.52|711.82|711.32|0
1622524500000|2021-06-01 05:15:00|711.72|711.22|711.72|711.22|711.82|711.32|711.72|711.22|0
1622524800000|2021-06-01 05:20:00|711.92|711.42|711.92|711.42|711.92|711.42|711.72|711.22|0
1622525100000|2021-06-01 05:25:00|711.82|711.32|711.72|711.22|711.92|711.42|711.72|711.22|0
1622525400000|2021-06-01 05:30:00|711.82|711.32|712.02|711.52|712.02|711.52|711.82|711.32|0
1622525700000|2021-06-01 05:35:00|712.12|711.62|712.12|711.62|712.22|711.72|712.02|711.52|0
1622526000000|2021-06-01 05:40:00|712.02|711.52|712.22|711.72|712.22|711.72|712.02|711.52|0
1622526300000|2021-06-01 05:45:00|712.02|711.52|712.22|711.72|712.22|711.72|712.02|711.52|0
1622526600000|2021-06-01 05:50:00|712.12|711.62|712.12|711.62|712.22|711.72|712.12|711.62|0
1622526900000|2021-06-01 05:55:00|712.22|711.72|712.32|711.82|712.32|711.82|712.12|711.62|0
1622527200000|2021-06-01 06:00:00|712.22|711.72|712.02|711.72|712.22|711.82|711.52|711.22|127
1622527500000|2021-06-01 06:05:00|711.92|711.62|711.72|711.42|712.02|711.72|711.62|711.32|21
1622527800000|2021-06-01 06:10:00|711.62|711.32|711.92|711.62|712.02|711.72|711.52|711.22|63
1622528100000|2021-06-01 06:15:00|711.82|711.52|711.72|711.42|712.02|711.72|711.72|711.42|31
1622528400000|2021-06-01 06:20:00|711.62|711.32|711.82|711.52|712.02|711.72|711.62|711.32|21
1622528700000|2021-06-01 06:25:00|711.72|711.42|711.42|711.12|711.82|711.52|711.32|711.02|23
1622529000000|2021-06-01 06:30:00|711.52|711.22|711.72|711.42|711.82|711.52|711.22|710.92|33
1622529300000|2021-06-01 06:35:00|711.62|711.32|712.12|711.82|712.32|712.02|711.52|711.22|81
1622529600000|2021-06-01 06:40:00|712.02|711.72|712.12|711.82|712.32|712.02|712.02|711.72|45
1622529900000|2021-06-01 06:45:00|712.22|711.92|712.52|712.22|712.62|712.32|712.22|711.92|60
1622530200000|2021-06-01 06:50:00|712.62|712.32|712.52|712.22|712.62|712.32|712.32|712.02|32
1622530500000|2021-06-01 06:55:00|712.62|712.32|712.52|712.22|712.82|712.52|712.32|712.02|105
1622530800000|2021-06-01 07:00:00|712.42|712.32|714.32|714.22|714.62|714.52|712.42|712.32|923
1622531100000|2021-06-01 07:05:00|714.22|714.12|714.32|714.22|714.92|714.82|713.72|713.62|544
1622531400000|2021-06-01 07:10:00|714.42|714.32|714.32|714.22|714.72|714.62|713.92|713.82|422
1622531700000|2021-06-01 07:15:00|714.42|714.32|714.62|714.52|714.82|714.72|714.32|714.22|294
1622532000000|2021-06-01 07:20:00|714.72|714.62|714.92|714.82|715.22|715.12|714.62|714.52|275
1622532300000|2021-06-01 07:25:00|714.82|714.72|715.32|715.22|715.42|715.32|714.82|714.72|415
1622532600000|2021-06-01 07:30:00|715.42|715.32|716.12|716.02|716.22|716.12|715.02|714.92|508
1622532900000|2021-06-01 07:35:00|716.02|715.92|716.02|715.92|716.22|716.12|715.82|715.72|327
1622533200000|2021-06-01 07:40:00|715.93|715.83|717.13|717.03|717.13|717.03|715.93|715.83|518
1622533500000|2021-06-01 07:45:00|717.03|716.93|717.23|717.13|717.53|717.43|716.83|716.73|297
1622533800000|2021-06-01 07:50:00|717.33|717.23|717.13|717.03|717.43|717.33|716.83|716.73|249
1622534100000|2021-06-01 07:55:00|717.23|717.13|717.53|717.43|717.63|717.53|716.73|716.63|200
1622534400000|2021-06-01 08:00:00|717.43|717.33|717.93|717.83|718.23|718.13|717.43|717.33|234
1622534700000|2021-06-01 08:05:00|718.03|717.93|717.93|717.83|718.53|718.43|717.83|717.73|263
1622535000000|2021-06-01 08:10:00|717.83|717.73|717.53|717.43|718.13|718.03|717.33|717.23|131
1622535300000|2021-06-01 08:15:00|717.63|717.53|717.83|717.73|718.03|717.93|717.63|717.53|116
1622535600000|2021-06-01 08:20:00|717.93|717.83|717.83|717.73|718.03|717.93|717.63|717.53|96
1622535900000|2021-06-01 08:25:00|717.93|717.83|717.53|717.43|718.03|717.93|717.33|717.23|123
1622536200000|2021-06-01 08:30:00|717.63|717.53|717.73|717.63|718.03|717.93|717.43|717.33|98
1622536500000|2021-06-01 08:35:00|717.83|717.73|717.53|717.43|717.93|717.83|717.43|717.33|77
1622536800000|2021-06-01 08:40:00|717.63|717.53|717.73|717.63|717.83|717.73|717.53|717.43|68
1622537100000|2021-06-01 08:45:00|717.83|717.73|717.73|717.63|718.03|717.93|717.63|717.53|120
1622537400000|2021-06-01 08:50:00|717.83|717.73|718.73|718.63|718.73|718.63|717.63|717.53|133
1622537700000|2021-06-01 08:55:00|718.63|718.53|718.73|718.63|719.03|718.93|718.43|718.33|137
1622538000000|2021-06-01 09:00:00|718.83|718.73|718.63|718.53|718.83|718.73|718.43|718.33|102
1622538300000|2021-06-01 09:05:00|718.53|718.43|718.63|718.53|718.73|718.63|718.43|718.33|141
1622538600000|2021-06-01 09:10:00|718.73|718.63|718.93|718.83|718.93|718.83|718.53|718.43|84
1622538900000|2021-06-01 09:15:00|719.03|718.93|719.43|719.33|719.63|719.53|718.93|718.83|312
1622539200000|2021-06-01 09:20:00|719.53|719.43|719.63|719.53|719.83|719.73|719.43|719.33|182
1622539500000|2021-06-01 09:25:00|719.73|719.63|719.73|719.63|719.93|719.83|719.53|719.43|237
1622539800000|2021-06-01 09:30:00|719.83|719.73|719.83|719.73|720.13|720.03|719.73|719.63|156
1622540100000|2021-06-01 09:35:00|719.73|719.63|719.83|719.73|719.83|719.73|719.53|719.43|66
1622540400000|2021-06-01 09:40:00|719.73|719.63|720.13|720.03|720.13|720.03|719.73|719.63|101
1622540700000|2021-06-01 09:45:00|720.23|720.13|719.73|719.63|720.23|720.13|719.63|719.53|257
1622541000000|2021-06-01 09:50:00|719.83|719.73|719.73|719.63|719.83|719.73|719.43|719.33|150
1622541300000|2021-06-01 09:55:00|719.63|719.53|719.53|719.43|719.83|719.73|719.43|719.33|150
1622541600000|2021-06-01 10:00:00|719.63|719.53|719.33|719.23|719.73|719.63|719.33|719.23|108
1622541900000|2021-06-01 10:05:00|719.43|719.33|719.73|719.63|719.73|719.63|719.33|719.23|53
1622542200000|2021-06-01 10:10:00|719.63|719.53|719.93|719.83|720.13|720.03|719.63|719.53|215
1622542500000|2021-06-01 10:15:00|720.03|719.93|719.93|719.83|720.23|720.13|719.83|719.73|66
1622542800000|2021-06-01 10:20:00|720.03|719.93|720.13|720.03|720.23|720.13|719.83|719.73|69
1622543100000|2021-06-01 10:25:00|720.03|719.93|720.33|720.23|720.33|720.23|720.03|719.93|92
1622543400000|2021-06-01 10:30:00|720.23|720.13|720.13|720.03|720.43|720.33|720.13|720.03|132
1622543700000|2021-06-01 10:35:00|720.03|719.93|720.33|720.23|720.33|720.23|719.93|719.83|107
1622544000000|2021-06-01 10:40:00|720.23|720.13|720.53|720.43|720.53|720.43|720.23|720.13|111
1622544300000|2021-06-01 10:45:00|720.63|720.53|720.23|720.13|720.63|720.53|720.03|719.93|183
1622544600000|2021-06-01 10:50:00|720.33|720.23|720.43|720.33|720.53|720.43|720.23|720.13|77
1622544900000|2021-06-01 10:55:00|720.33|720.23|720.73|720.63|720.93|720.83|720.33|720.23|90
1622545200000|2021-06-01 11:00:00|720.83|720.73|721.03|720.93|721.03|720.93|720.63|720.53|120
1622545500000|2021-06-01 11:05:00|720.93|720.83|721.23|721.13|721.23|721.13|720.83|720.73|136
1622545800000|2021-06-01 11:10:00|721.13|721.03|721.33|721.23|721.33|721.23|720.83|720.73|111
1622546100000|2021-06-01 11:15:00|721.43|721.33|721.43|721.33|721.63|721.53|721.23|721.13|137
1622546400000|2021-06-01 11:20:00|721.53|721.43|721.53|721.43|721.73|721.63|721.43|721.33|187
1622546700000|2021-06-01 11:25:00|721.43|721.33|721.23|721.13|721.63|721.53|721.23|721.13|250
1622547000000|2021-06-01 11:30:00|721.33|721.23|721.33|721.23|721.43|721.33|721.13|721.03|112
1622547300000|2021-06-01 11:35:00|721.23|721.13|721.63|721.53|721.73|721.63|721.23|721.13|122
1622547600000|2021-06-01 11:40:00|721.64|721.54|721.94|721.84|721.94|721.84|721.54|721.44|106
1622547900000|2021-06-01 11:45:00|721.84|721.74|721.54|721.44|721.94|721.84|721.54|721.44|95
1622548200000|2021-06-01 11:50:00|721.64|721.54|721.84|721.74|721.84|721.74|721.54|721.44|92
1622548500000|2021-06-01 11:55:00|721.74|721.64|722.04|721.94|722.04|721.94|721.74|721.64|46
1622548800000|2021-06-01 12:00:00|721.94|721.84|722.04|721.94|722.14|722.04|721.84|721.74|116
1622549100000|2021-06-01 12:05:00|721.94|721.84|722.14|722.04|722.14|722.04|721.84|721.74|80
1622549400000|2021-06-01 12:10:00|722.04|721.94|721.84|721.74|722.14|722.04|721.74|721.64|100
1622549700000|2021-06-01 12:15:00|721.74|721.64|721.74|721.64|721.94|721.84|721.64|721.54|68
1622550000000|2021-06-01 12:20:00|721.64|721.54|721.94|721.84|721.94|721.84|721.64|721.54|47
1622550300000|2021-06-01 12:25:00|721.84|721.74|721.94|721.84|721.94|721.84|721.74|721.64|94
1622550600000|2021-06-01 12:30:00|721.84|721.74|721.84|721.74|721.94|721.84|721.74|721.64|44
1622550900000|2021-06-01 12:35:00|721.74|721.64|721.54|721.44|721.94|721.84|721.54|721.44|77
1622551200000|2021-06-01 12:40:00|721.64|721.54|721.34|721.24|721.64|721.54|721.24|721.14|124
1622551500000|2021-06-01 12:45:00|721.24|721.14|721.34|721.24|721.44|721.34|721.14|721.04|86
1622551800000|2021-06-01 12:50:00|721.44|721.34|721.24|721.14|721.44|721.34|721.14|721.04|138
1622552100000|2021-06-01 12:55:00|721.34|721.24|721.24|721.14|721.44|721.34|721.24|721.14|109
1622552400000|2021-06-01 13:00:00|721.34|721.24|721.24|721.14|721.44|721.34|721.14|721.04|102
1622552700000|2021-06-01 13:05:00|721.14|721.04|721.14|721.04|721.24|721.14|720.94|720.84|203
1622553000000|2021-06-01 13:10:00|721.24|721.14|721.34|721.24|721.64|721.54|721.24|721.14|121
1622553300000|2021-06-01 13:15:00|721.24|721.14|721.24|721.14|721.34|721.24|721.04|720.94|106
1622553600000|2021-06-01 13:20:00|721.34|721.24|720.84|720.74|721.34|721.24|720.74|720.64|160
1622553900000|2021-06-01 13:25:00|720.74|720.64|720.84|720.74|721.04|720.94|720.64|720.54|155
1622554200000|2021-06-01 13:30:00|720.94|720.84|720.94|720.84|721.44|721.34|720.84|720.74|307
1622554500000|2021-06-01 13:35:00|720.84|720.74|720.44|720.34|720.94|720.84|720.24|720.14|306
1622554800000|2021-06-01 13:40:00|720.54|720.44|720.84|720.74|721.04|720.94|720.44|720.34|256
1622555100000|2021-06-01 13:45:00|720.94|720.84|720.24|720.14|720.94|720.84|720.04|719.94|310
1622555400000|2021-06-01 13:50:00|720.14|720.04|719.34|719.24|720.24|720.14|719.14|719.04|317
1622555700000|2021-06-01 13:55:00|719.44|719.34|719.14|719.04|719.44|719.34|718.74|718.64|378
1622556000000|2021-06-01 14:00:00|719.04|718.94|717.74|717.64|719.14|719.04|717.74|717.64|439
1622556300000|2021-06-01 14:05:00|717.64|717.54|717.74|717.64|717.94|717.84|717.44|717.34|246
1622556600000|2021-06-01 14:10:00|717.86|717.76|716.96|716.86|717.86|717.76|716.96|716.86|414
1622556900000|2021-06-01 14:15:00|716.86|716.76|716.76|716.66|716.96|716.86|716.36|716.26|317
1622557200000|2021-06-01 14:20:00|716.86|716.76|716.96|716.86|716.96|716.86|716.06|715.96|307
1622557500000|2021-06-01 14:25:00|716.86|716.76|717.96|717.86|717.96|717.86|716.76|716.66|272
1622557800000|2021-06-01 14:30:00|717.86|717.76|717.86|717.76|718.36|718.26|717.66|717.56|416
1622558100000|2021-06-01 14:35:00|717.76|717.66|716.46|716.36|717.76|717.66|716.46|716.36|295
1622558400000|2021-06-01 14:40:00|716.56|716.46|717.06|716.96|717.56|717.46|716.46|716.36|165
1622558700000|2021-06-01 14:45:00|717.16|717.06|716.26|716.16|717.16|717.06|716.06|715.96|204
1622559000000|2021-06-01 14:50:00|716.36|716.26|716.66|716.56|716.76|716.66|715.86|715.76|198
1622559300000|2021-06-01 14:55:00|716.56|716.46|716.46|716.36|716.66|716.56|716.06|715.96|142
1622559600000|2021-06-01 15:00:00|716.36|716.26|716.16|716.06|716.56|716.46|716.06|715.96|134
1622559900000|2021-06-01 15:05:00|716.26|716.16|716.56|716.46|716.66|716.56|715.86|715.76|168
1622560200000|2021-06-01 15:10:00|716.46|716.36|716.76|716.66|716.96|716.86|716.46|716.36|176
1622560500000|2021-06-01 15:15:00|716.86|716.76|716.86|716.76|716.96|716.86|716.76|716.66|99
1622560800000|2021-06-01 15:20:00|716.96|716.86|716.56|716.46|717.16|717.06|716.46|716.36|372
1622561100000|2021-06-01 15:25:00|716.66|716.56|716.46|716.36|716.66|716.56|716.16|716.06|346
1622561400000|2021-06-01 15:30:00|716.56|716.26|716.16|715.86|716.56|716.26|715.96|715.66|668
1622561700000|2021-06-01 15:35:00|716.06|715.76|717.06|716.76|717.26|716.96|716.06|715.76|364
1622562000000|2021-06-01 15:40:00|716.96|716.66|716.46|716.16|717.06|716.76|716.46|716.16|151
1622562300000|2021-06-01 15:45:00|716.56|716.26|715.86|715.56|716.56|716.26|715.76|715.46|171
1622562600000|2021-06-01 15:50:00|715.76|715.46|716.06|715.76|716.16|715.86|715.76|715.46|110
1622562900000|2021-06-01 15:55:00|716.16|715.86|716.16|715.86|716.36|716.06|716.06|715.76|76
1622563200000|2021-06-01 16:00:00|716.26|715.96|715.96|715.66|716.26|715.96|715.76|715.46|49
1622563500000|2021-06-01 16:05:00|716.06|715.76|715.76|715.46|716.16|715.86|715.66|715.36|67
1622563800000|2021-06-01 16:10:00|715.66|715.36|715.66|715.36|715.76|715.46|715.56|715.26|35
1622564100000|2021-06-01 16:15:00|715.76|715.46|715.76|715.46|715.76|715.46|715.46|715.16|65
1622564400000|2021-06-01 16:20:00|715.86|715.56|716.16|715.86|716.26|715.96|715.76|715.46|59
1622564700000|2021-06-01 16:25:00|716.06|715.76|716.06|715.76|716.26|715.96|715.86|715.56|40
1622565000000|2021-06-01 16:30:00|716.16|715.86|715.96|715.66|716.16|715.86|715.86|715.56|3
1622565300000|2021-06-01 16:35:00|715.86|715.56|715.96|715.66|716.06|715.76|715.86|715.56|9
1622565600000|2021-06-01 16:40:00|715.86|715.56|716.16|715.86|716.46|716.16|715.86|715.56|12
1622565900000|2021-06-01 16:45:00|716.26|715.96|716.16|715.86|716.36|716.06|716.06|715.76|10
1622566200000|2021-06-01 16:50:00|716.06|715.76|715.96|715.66|716.06|715.76|715.86|715.56|14
1622566500000|2021-06-01 16:55:00|715.86|715.56|716.06|715.76|716.06|715.76|715.66|715.36|18
1622566800000|2021-06-01 17:00:00|715.96|715.66|715.56|715.26|716.06|715.76|715.56|715.26|13
1622567100000|2021-06-01 17:05:00|715.46|715.16|715.76|715.46|715.76|715.46|715.16|714.86|30
1622567400000|2021-06-01 17:10:00|715.66|715.36|715.66|715.36|715.86|715.56|715.56|715.26|9
1622567700000|2021-06-01 17:15:00|715.76|715.46|715.36|715.06|715.76|715.46|715.36|715.06|32
1622568000000|2021-06-01 17:20:00|715.46|715.16|715.36|715.06|715.46|715.16|715.06|714.76|23
1622568300000|2021-06-01 17:25:00|715.26|714.96|715.36|715.06|715.46|715.16|715.26|714.96|13
1622568600000|2021-06-01 17:30:00|715.26|714.96|715.36|715.06|715.46|715.16|715.16|714.86|26
1622568900000|2021-06-01 17:35:00|715.46|715.16|715.56|715.26|715.56|715.26|715.26|714.96|15
1622569200000|2021-06-01 17:40:00|715.46|715.16|715.16|714.86|715.46|715.16|715.16|714.86|6
1622569500000|2021-06-01 17:45:00|715.26|714.96|715.56|715.26|715.66|715.36|715.06|714.76|25
1622569800000|2021-06-01 17:50:00|715.66|715.36|715.76|715.46|715.76|715.46|715.56|715.26|3
1622570100000|2021-06-01 17:55:00|715.86|715.56|716.06|715.76|716.16|715.86|715.76|715.46|27
1622570400000|2021-06-01 18:00:00|715.96|715.66|716.16|715.86|716.16|715.86|715.86|715.56|35
1622570700000|2021-06-01 18:05:00|716.06|715.76|716.06|715.76|716.36|716.06|716.06|715.76|10
1622571000000|2021-06-01 18:10:00|716.16|715.86|716.06|715.76|716.16|715.86|715.96|715.66|9
1622571300000|2021-06-01 18:15:00|715.96|715.66|716.16|715.86|716.16|715.86|715.96|715.66|8
1622571600000|2021-06-01 18:20:00|716.26|715.96|716.46|716.16|716.46|716.16|716.26|715.96|10
1622571900000|2021-06-01 18:25:00|716.56|716.26|716.56|716.26|716.66|716.36|716.46|716.16|10
1622572200000|2021-06-01 18:30:00|716.46|716.16|716.56|716.26|716.56|716.26|716.46|716.16|2
1622572500000|2021-06-01 18:35:00|716.66|716.36|716.76|716.46|716.86|716.56|716.46|716.16|39
1622572800000|2021-06-01 18:40:00|716.86|716.56|716.96|716.66|717.16|716.86|716.76|716.46|53
1622573100000|2021-06-01 18:45:00|716.86|716.56|716.86|716.56|717.06|716.76|716.76|716.46|14
1622573400000|2021-06-01 18:50:00|716.96|716.66|716.76|716.46|716.96|716.66|716.66|716.36|45
1622573700000|2021-06-01 18:55:00|716.86|716.56|716.96|716.66|716.96|716.66|716.76|716.46|7
1622574000000|2021-06-01 19:00:00|716.86|716.56|717.06|716.76|717.06|716.76|716.76|716.46|18
1622574300000|2021-06-01 19:05:00|716.96|716.66|716.76|716.46|717.06|716.76|716.76|716.46|37
1622574600000|2021-06-01 19:10:00|716.86|716.56|716.76|716.46|716.86|716.56|716.56|716.26|25
1622574900000|2021-06-01 19:15:00|716.66|716.36|716.56|716.26|716.76|716.46|716.46|716.16|9
1622575200000|2021-06-01 19:20:00|716.46|716.16|716.76|716.46|716.86|716.56|716.46|716.16|19
1622575500000|2021-06-01 19:25:00|716.86|716.56|716.36|716.06|716.86|716.56|716.36|716.06|12
1622575800000|2021-06-01 19:30:00|716.26|715.96|716.06|715.76|716.36|716.06|715.76|715.46|66
1622576100000|2021-06-01 19:35:00|715.96|715.66|716.06|715.76|716.36|716.06|715.96|715.66|71
1622576400000|2021-06-01 19:40:00|716.16|715.86|716.06|715.76|716.16|715.86|715.96|715.66|32
1622576700000|2021-06-01 19:45:00|716.16|715.86|716.76|716.46|716.76|716.46|716.16|715.86|55
1622577000000|2021-06-01 19:50:00|716.66|716.36|716.86|716.56|716.86|716.56|716.46|716.16|58
1622577300000|2021-06-01 19:55:00|716.76|716.46|717.06|716.76|717.06|716.76|716.06|715.76|123
1622577600000|2021-06-01 20:00:00|717.86|717.56|716.86|716.36|717.86|717.56|716.66|716.16|0
1622577900000|2021-06-01 20:05:00|716.96|716.46|717.16|716.66|717.16|716.66|716.86|716.36|0
1622578200000|2021-06-01 20:10:00|717.26|716.76|716.96|716.46|717.26|716.76|716.96|716.46|0
1622578500000|2021-06-01 20:15:00|717.06|716.56|717.06|716.56|717.06|716.56|716.96|716.46|0
1622578800000|2021-06-01 20:20:00|716.96|716.46|716.96|716.46|716.96|716.46|716.96|716.46|0
1622579100000|2021-06-01 20:25:00|717.06|716.56|716.96|716.46|717.06|716.56|716.96|716.46|0
1622579400000|2021-06-01 20:30:00|716.86|716.36|716.96|716.46|716.96|716.46|716.86|716.36|0
1622579700000|2021-06-01 20:35:00|716.86|716.36|716.96|716.46|717.06|716.56|716.86|716.36|0
1622580000000|2021-06-01 20:40:00|716.86|716.36|716.86|716.36|716.96|716.46|716.86|716.36|0
1622580300000|2021-06-01 20:45:00|716.96|716.46|716.76|716.26|716.96|716.46|716.76|716.26|0
1622580600000|2021-06-01 20:50:00|716.66|716.16|716.76|716.26|716.76|716.26|716.66|716.16|0
1622580900000|2021-06-01 20:55:00|716.86|716.36|716.76|716.26|716.86|716.36|716.76|716.26|0
1622581500000|2021-06-01 21:05:00|||||||||4
1622582100000|2021-06-01 21:15:00|||||||||4
1622583000000|2021-06-01 21:30:00|716.86|716.36|716.76|716.26|716.86|716.36|716.76|716.26|0
1622583900000|2021-06-01 21:45:00|716.66|716.16|716.66|716.16|716.76|716.26|716.66|716.16|0
1622584200000|2021-06-01 21:50:00|716.76|716.26|716.76|716.26|716.76|716.26|716.76|716.26|0
1622584800000|2021-06-01 22:00:00|716.66|716.16|716.26|715.76|716.76|716.26|716.16|715.66|0
1622585100000|2021-06-01 22:05:00|716.36|715.86|716.06|715.56|716.36|715.86|715.76|715.26|0
1622585400000|2021-06-01 22:10:00|716.16|715.66|716.06|715.56|716.16|715.66|716.06|715.56|0
1622585700000|2021-06-01 22:15:00|716.16|715.66|716.16|715.66|716.26|715.76|716.16|715.66|0
1622586000000|2021-06-01 22:20:00|716.26|715.76|716.16|715.66|716.26|715.76|716.16|715.66|0
1622586300000|2021-06-01 22:25:00|716.26|715.76|716.16|715.66|716.26|715.76|716.06|715.56|0
1622586600000|2021-06-01 22:30:00|716.06|715.56|716.16|715.66|716.16|715.66|716.06|715.56|0
1622586900000|2021-06-01 22:35:00|716.06|715.56|715.86|715.36|716.06|715.56|715.86|715.36|0
1622587200000|2021-06-01 22:40:00|715.76|715.26|715.86|715.36|715.96|715.46|715.66|715.16|0
1622587500000|2021-06-01 22:45:00|715.76|715.26|715.76|715.26|715.86|715.36|715.76|715.26|0
1622587800000|2021-06-01 22:50:00|715.86|715.36|715.86|715.36|715.86|715.36|715.76|715.26|0
1622588100000|2021-06-01 22:55:00|715.76|715.26|715.66|715.16|715.76|715.26|715.66|715.16|0
1622588400000|2021-06-01 23:00:00|715.56|715.06|715.96|715.46|715.96|715.46|715.56|715.06|0
1622588700000|2021-06-01 23:05:00|715.86|715.36|715.86|715.36|715.86|715.36|715.66|715.16|0
1622589000000|2021-06-01 23:10:00|715.96|715.46|715.76|715.26|715.96|715.46|715.76|715.26|0
1622589300000|2021-06-01 23:15:00|715.66|715.16|715.76|715.26|715.86|715.36|715.66|715.16|0
1622589600000|2021-06-01 23:20:00|715.86|715.36|715.86|715.36|715.86|715.36|715.66|715.16|0
1622589900000|2021-06-01 23:25:00|715.96|715.46|715.96|715.46|715.96|715.46|715.96|715.46|0
1622590200000|2021-06-01 23:30:00|715.86|715.36|716.06|715.56|716.06|715.56|715.86|715.36|0
1622590500000|2021-06-01 23:35:00|716.16|715.66|716.06|715.56|716.26|715.76|716.06|715.56|0
1622590800000|2021-06-01 23:40:00|716.16|715.66|716.06|715.56|716.16|715.66|716.06|715.56|0
1622591100000|2021-06-01 23:45:00|716.16|715.66|715.96|715.46|716.16|715.66|715.96|715.46|0
1622591400000|2021-06-01 23:50:00|716.06|715.56|716.16|715.66|716.16|715.66|715.96|715.46|0
1622591700000|2021-06-01 23:55:00|716.06|715.56|716.26|715.76|716.26|715.76|716.06|715.56|0
1622592000000|2021-06-02 00:00:00|716.16|715.66|716.36|715.86|716.56|716.06|716.06|715.56|0
1622592300000|2021-06-02 00:05:00|716.26|715.76|716.26|715.76|716.26|715.76|715.96|715.46|0
1622592600000|2021-06-02 00:10:00|716.36|715.86|716.56|716.06|716.56|716.06|716.16|715.66|0
1622592900000|2021-06-02 00:15:00|716.46|715.96|717.36|716.86|717.36|716.86|716.46|715.96|0
1622593200000|2021-06-02 00:20:00|717.26|716.76|717.06|716.56|717.36|716.86|717.06|716.56|0
1622593500000|2021-06-02 00:25:00|717.16|716.66|717.26|716.76|717.26|716.76|717.06|716.56|0
1622593800000|2021-06-02 00:30:00|717.16|716.66|717.26|716.76|717.36|716.86|717.06|716.56|0
1622594100000|2021-06-02 00:35:00|717.36|716.86|717.26|716.76|717.36|716.86|717.26|716.76|0
1622594400000|2021-06-02 00:40:00|717.36|716.86|717.26|716.76|717.36|716.86|717.06|716.56|0
1622594700000|2021-06-02 00:45:00|717.16|716.66|717.26|716.76|717.26|716.76|717.06|716.56|0
1622595000000|2021-06-02 00:50:00|717.36|716.86|717.66|717.16|717.66|717.16|717.26|716.76|0
1622595300000|2021-06-02 00:55:00|717.76|717.26|717.66|717.16|717.86|717.36|717.66|717.16|0
1622595600000|2021-06-02 01:00:00|717.56|717.06|717.66|717.16|717.66|717.16|717.56|717.06|0
1622595900000|2021-06-02 01:05:00|717.56|717.06|717.46|716.96|717.66|717.16|717.46|716.96|0
1622596200000|2021-06-02 01:10:00|717.56|717.06|717.86|717.36|717.86|717.36|717.56|717.06|0
1622596500000|2021-06-02 01:15:00|717.76|717.26|717.86|717.36|717.86|717.36|717.46|716.96|0
1622596800000|2021-06-02 01:20:00|717.76|717.26|717.86|717.36|717.86|717.36|717.66|717.16|0
1622597100000|2021-06-02 01:25:00|717.76|717.26|717.46|716.96|717.86|717.36|717.46|716.96|0
1622597400000|2021-06-02 01:30:00|717.56|717.06|717.46|716.96|717.86|717.36|717.36|716.86|0
1622597700000|2021-06-02 01:35:00|717.36|716.86|717.66|717.16|717.66|717.16|717.36|716.86|0
1622598000000|2021-06-02 01:40:00|717.76|717.26|717.86|717.36|717.96|717.46|717.66|717.16|0
1622598300000|2021-06-02 01:45:00|717.96|717.46|717.76|717.26|717.96|717.46|717.66|717.16|0
1622598600000|2021-06-02 01:50:00|717.86|717.36|717.76|717.26|717.96|717.46|717.66|717.16|0
1622598900000|2021-06-02 01:55:00|717.86|717.36|717.66|717.16|717.86|717.36|717.66|717.16|0
1622599200000|2021-06-02 02:00:00|717.76|717.26|717.46|716.96|717.76|717.26|717.36|716.86|0
1622599500000|2021-06-02 02:05:00|717.36|716.86|717.46|716.96|717.46|716.96|717.36|716.86|0
1622600100000|2021-06-02 02:15:00|717.56|717.06|717.46|716.96|717.66|717.16|717.46|716.96|0
1622600400000|2021-06-02 02:20:00|717.56|717.06|717.86|717.36|717.86|717.36|717.56|717.06|0
1622600700000|2021-06-02 02:25:00|717.76|717.26|717.86|717.36|717.86|717.36|717.76|717.26|0
1622601000000|2021-06-02 02:30:00|717.76|717.26|717.86|717.36|717.86|717.36|717.66|717.16|0
1622601300000|2021-06-02 02:35:00|717.76|717.26|717.86|717.36|717.86|717.36|717.66|717.16|0
1622601600000|2021-06-02 02:40:00|717.76|717.26|717.76|717.26|717.86|717.36|717.66|717.16|0
1622601900000|2021-06-02 02:45:00|717.66|717.16|717.66|717.16|717.86|717.36|717.66|717.16|0
1622602200000|2021-06-02 02:50:00|717.56|717.06|717.56|717.06|717.66|717.16|717.46|716.96|0
1622602500000|2021-06-02 02:55:00|717.46|716.96|717.16|716.66|717.56|717.06|717.16|716.66|0
1622602800000|2021-06-02 03:00:00|717.36|716.86|717.16|716.66|717.36|716.86|717.16|716.66|0
1622603100000|2021-06-02 03:05:00|717.36|716.86|717.46|716.96|717.46|716.96|717.36|716.86|0
1622603400000|2021-06-02 03:10:00|717.56|717.06|717.66|717.16|717.86|717.36|717.56|717.06|0
1622603700000|2021-06-02 03:15:00|717.76|717.26|717.66|717.16|717.86|717.36|717.66|717.16|0
1622604000000|2021-06-02 03:20:00|717.56|717.06|717.66|717.16|717.86|717.36|717.56|717.06|0
1622604300000|2021-06-02 03:25:00|717.76|717.26|717.46|716.96|717.86|717.36|717.46|716.96|0
1622604600000|2021-06-02 03:30:00|717.36|716.86|717.46|716.96|717.46|716.96|717.36|716.86|0
1622604900000|2021-06-02 03:35:00|717.36|716.86|717.36|716.86|717.56|717.06|717.36|716.86|0
1622605500000|2021-06-02 03:45:00|717.46|716.96|717.46|716.96|717.46|716.96|717.36|716.86|0
1622606400000|2021-06-02 04:00:00|717.36|716.86|717.36|716.86|717.46|716.96|717.36|716.86|0
1622606700000|2021-06-02 04:05:00|717.16|716.66|717.16|716.66|717.36|716.86|717.16|716.66|0
1622607000000|2021-06-02 04:10:00|717.26|716.76|717.36|716.86|717.36|716.86|717.16|716.66|0
1622607300000|2021-06-02 04:15:00|717.26|716.76|717.36|716.86|717.36|716.86|717.16|716.66|0
1622607600000|2021-06-02 04:20:00|717.46|716.96|717.16|716.66|717.46|716.96|717.16|716.66|0
1622607900000|2021-06-02 04:25:00|717.26|716.76|717.16|716.66|717.36|716.86|717.16|716.66|0
1622608200000|2021-06-02 04:30:00|717.26|716.76|717.16|716.66|717.36|716.86|717.16|716.66|0
1622608800000|2021-06-02 04:40:00|717.26|716.76|717.46|716.96|717.46|716.96|717.26|716.76|0
1622609100000|2021-06-02 04:45:00|717.36|716.86|717.36|716.86|717.46|716.96|717.36|716.86|0
1622609400000|2021-06-02 04:50:00|717.26|716.76|717.36|716.86|717.36|716.86|717.16|716.66|0
1622610000000|2021-06-02 05:00:00|717.26|716.76|717.16|716.66|717.36|716.86|717.16|716.66|0
1622610300000|2021-06-02 05:05:00|717.26|716.76|717.66|717.16|717.66|717.16|717.26|716.76|0
1622610600000|2021-06-02 05:10:00|717.56|717.06|717.46|716.96|717.66|717.16|717.46|716.96|0
1622610900000|2021-06-02 05:15:00|717.56|717.06|717.46|716.96|717.66|717.16|717.46|716.96|0
1622611200000|2021-06-02 05:20:00|717.36|716.86|717.36|716.86|717.46|716.96|717.36|716.86|0
1622611800000|2021-06-02 05:30:00|717.46|716.96|717.46|716.96|717.46|716.96|717.46|716.96|0
1622612100000|2021-06-02 05:35:00|717.56|717.06|717.66|717.16|717.66|717.16|717.46|716.96|0
1622612400000|2021-06-02 05:40:00|717.56|717.06|717.66|717.16|717.66|717.16|717.46|716.96|0
1622613000000|2021-06-02 05:50:00|717.46|716.96|717.56|717.06|717.66|717.16|717.46|716.96|0
1622613300000|2021-06-02 05:55:00|717.46|716.96|717.46|716.96|717.66|717.16|717.46|716.96|0
1622613600000|2021-06-02 06:00:00|717.06|716.76|716.66|716.36|717.06|716.76|716.46|716.16|56
1622613900000|2021-06-02 06:05:00|716.46|716.16|716.26|715.96|716.56|716.26|716.26|715.96|28
1622614200000|2021-06-02 06:10:00|716.16|715.86|716.16|715.86|716.36|716.06|716.06|715.76|24
1622614500000|2021-06-02 06:15:00|716.06|715.76|716.16|715.86|716.36|716.06|715.86|715.56|44
1622614800000|2021-06-02 06:20:00|716.06|715.76|716.26|715.96|716.26|715.96|716.06|715.76|17
1622615100000|2021-06-02 06:25:00|716.16|715.86|715.96|715.66|716.26|715.96|715.76|715.46|20
1622615400000|2021-06-02 06:30:00|715.86|715.56|715.96|715.66|716.06|715.76|715.76|715.46|18
1622615700000|2021-06-02 06:35:00|716.06|715.76|716.06|715.76|716.16|715.86|715.96|715.66|11
1622616000000|2021-06-02 06:40:00|716.16|715.86|715.86|715.56|716.16|715.86|715.86|715.56|15
1622616300000|2021-06-02 06:45:00|715.76|715.46|716.06|715.76|716.16|715.86|715.76|715.46|11
1622616600000|2021-06-02 06:50:00|716.16|715.86|716.36|716.06|716.36|716.06|716.06|715.76|13
1622616900000|2021-06-02 06:55:00|716.26|715.96|716.76|716.46|716.86|716.56|716.26|715.96|44
1622617200000|2021-06-02 07:00:00|716.66|716.56|717.66|717.56|717.66|717.56|715.76|715.66|424
1622617500000|2021-06-02 07:05:00|717.56|717.46|718.56|718.46|719.06|718.96|717.56|717.46|363
1622617800000|2021-06-02 07:10:00|718.66|718.56|718.86|718.76|719.16|719.06|718.26|718.16|243
1622618100000|2021-06-02 07:15:00|718.76|718.66|718.16|718.06|718.86|718.76|718.16|718.06|251
1622618400000|2021-06-02 07:20:00|718.26|718.16|717.86|717.76|718.56|718.46|717.86|717.76|164
1622618700000|2021-06-02 07:25:00|717.76|717.66|716.96|716.86|717.96|717.86|716.86|716.76|294
1622619000000|2021-06-02 07:30:00|716.86|716.76|717.16|717.06|717.16|717.06|716.16|716.06|239
1622619300000|2021-06-02 07:35:00|717.06|716.96|716.86|716.76|717.16|717.06|716.56|716.46|141
1622619600000|2021-06-02 07:40:00|716.83|716.73|717.03|716.93|717.13|717.03|716.43|716.33|114
1622619900000|2021-06-02 07:45:00|716.83|716.73|717.13|717.03|717.13|717.03|716.33|716.23|132
1622620200000|2021-06-02 07:50:00|717.23|717.13|716.93|716.83|717.23|717.13|716.43|716.33|126
1622620500000|2021-06-02 07:55:00|716.83|716.73|716.73|716.63|717.03|716.93|716.63|716.53|72
1622620800000|2021-06-02 08:00:00|716.63|716.53|717.03|716.93|717.23|717.13|716.43|716.33|95
1622621100000|2021-06-02 08:05:00|717.13|717.03|717.23|717.13|717.23|717.13|716.83|716.73|96
1622621400000|2021-06-02 08:10:00|717.33|717.23|717.63|717.53|717.73|717.63|717.03|716.93|135
1622621700000|2021-06-02 08:15:00|717.53|717.43|717.23|717.13|717.73|717.63|717.03|716.93|80
1622622000000|2021-06-02 08:20:00|717.13|717.03|717.13|717.03|717.33|717.23|716.93|716.83|83
1622622300000|2021-06-02 08:25:00|717.23|717.13|716.63|716.53|717.33|717.23|716.63|716.53|85
1622622600000|2021-06-02 08:30:00|716.73|716.63|716.83|716.73|717.03|716.93|716.63|716.53|66
1622622900000|2021-06-02 08:35:00|716.93|716.83|716.73|716.63|717.03|716.93|716.43|716.33|80
1622623200000|2021-06-02 08:40:00|716.83|716.73|716.03|715.93|716.83|716.73|716.03|715.93|65
1622623500000|2021-06-02 08:45:00|716.13|716.03|716.33|716.23|716.63|716.53|715.83|715.73|136
1622623800000|2021-06-02 08:50:00|716.43|716.33|716.23|716.13|716.63|716.53|716.13|716.03|57
1622624100000|2021-06-02 08:55:00|716.13|716.03|716.13|716.03|716.33|716.23|715.63|715.53|86
1622624400000|2021-06-02 09:00:00|716.03|715.93|716.23|716.13|716.43|716.33|716.03|715.93|34
1622624700000|2021-06-02 09:05:00|716.13|716.03|716.33|716.23|716.43|716.33|716.13|716.03|59
1622625000000|2021-06-02 09:10:00|716.23|716.13|716.13|716.03|716.53|716.43|715.93|715.83|74
1622625300000|2021-06-02 09:15:00|716.03|715.93|716.23|716.13|716.43|716.33|715.83|715.73|80
1622625600000|2021-06-02 09:20:00|716.33|716.23|715.93|715.83|716.33|716.23|715.83|715.73|54
1622625900000|2021-06-02 09:25:00|715.83|715.73|716.03|715.93|716.03|715.93|715.73|715.63|61
1622626200000|2021-06-02 09:30:00|715.93|715.83|716.43|716.33|716.43|716.33|715.83|715.73|138
1622626500000|2021-06-02 09:35:00|716.33|716.23|716.13|716.03|716.53|716.43|716.13|716.03|66
1622626800000|2021-06-02 09:40:00|716.23|716.13|716.23|716.13|716.43|716.33|716.03|715.93|83
1622627100000|2021-06-02 09:45:00|716.13|716.03|716.33|716.23|716.43|716.33|715.93|715.83|47
1622627400000|2021-06-02 09:50:00|716.23|716.13|716.73|716.63|716.73|716.63|716.23|716.13|59
1622627700000|2021-06-02 09:55:00|716.63|716.53|716.83|716.73|716.93|716.83|716.63|716.53|92
1622628000000|2021-06-02 10:00:00|716.73|716.63|716.43|716.33|716.83|716.73|716.33|716.23|77
1622628300000|2021-06-02 10:05:00|716.33|716.23|716.43|716.33|716.73|716.63|716.23|716.13|62
1622628600000|2021-06-02 10:10:00|716.33|716.23|716.23|716.13|716.63|716.53|716.23|716.13|59
1622628900000|2021-06-02 10:15:00|716.33|716.23|715.93|715.83|716.53|716.43|715.83|715.73|60
1622629200000|2021-06-02 10:20:00|716.03|715.93|716.03|715.93|716.13|716.03|715.83|715.73|21
1622629500000|2021-06-02 10:25:00|716.13|716.03|716.53|716.43|716.53|716.43|715.83|715.73|74
1622629800000|2021-06-02 10:30:00|716.43|716.33|716.73|716.63|716.73|716.63|716.43|716.33|41
1622630100000|2021-06-02 10:35:00|716.83|716.73|716.63|716.53|716.83|716.73|716.43|716.33|133
1622630400000|2021-06-02 10:40:00|716.73|716.63|716.63|716.53|716.93|716.83|716.63|716.53|72
1622630700000|2021-06-02 10:45:00|716.53|716.43|716.63|716.53|716.83|716.73|716.53|716.43|76
1622631000000|2021-06-02 10:50:00|716.53|716.43|716.73|716.63|716.83|716.73|716.53|716.43|64
1622631300000|2021-06-02 10:55:00|716.83|716.73|717.13|717.03|717.23|717.13|716.73|716.63|38
1622631600000|2021-06-02 11:00:00|717.23|717.13|717.43|717.33|717.63|717.53|717.13|717.03|82
1622631900000|2021-06-02 11:05:00|717.53|717.43|717.33|717.23|717.53|717.43|717.13|717.03|50
1622632200000|2021-06-02 11:10:00|717.23|717.13|717.23|717.13|717.33|717.23|717.13|717.03|24
1622632500000|2021-06-02 11:15:00|717.33|717.23|716.73|716.63|717.33|717.23|716.73|716.63|102
1622632800000|2021-06-02 11:20:00|716.83|716.73|716.93|716.83|716.93|716.83|716.33|716.23|96
1622633100000|2021-06-02 11:25:00|716.83|716.73|716.73|716.63|717.03|716.93|716.63|716.53|39
1622633400000|2021-06-02 11:30:00|716.83|716.73|716.63|716.53|716.83|716.73|716.63|716.53|21
1622633700000|2021-06-02 11:35:00|716.73|716.63|716.53|716.43|716.73|716.63|716.43|716.33|24
1622634000000|2021-06-02 11:40:00|716.51|716.41|716.51|716.41|716.71|716.61|716.41|716.31|32
1622634300000|2021-06-02 11:45:00|716.61|716.51|716.61|716.51|716.81|716.71|716.51|716.41|51
1622634600000|2021-06-02 11:50:00|716.71|716.61|716.21|716.11|716.81|716.71|716.11|716.01|71
1622634900000|2021-06-02 11:55:00|716.11|716.01|716.31|716.21|716.41|716.31|716.11|716.01|84
1622635200000|2021-06-02 12:00:00|716.41|716.31|716.51|716.41|716.51|716.41|716.21|716.11|92
1622635500000|2021-06-02 12:05:00|716.41|716.31|716.51|716.41|716.71|716.61|716.41|716.31|30
1622635800000|2021-06-02 12:10:00|716.41|716.31|716.41|716.31|716.51|716.41|716.21|716.11|68
1622636100000|2021-06-02 12:15:00|716.31|716.21|716.21|716.11|716.51|716.41|716.21|716.11|73
1622636400000|2021-06-02 12:20:00|716.31|716.21|716.41|716.31|716.51|716.41|716.21|716.11|122
1622636700000|2021-06-02 12:25:00|716.31|716.21|716.61|716.51|716.81|716.71|716.21|716.11|137
1622637000000|2021-06-02 12:30:00|716.71|716.61|716.41|716.31|716.71|716.61|716.41|716.31|106
1622637300000|2021-06-02 12:35:00|716.31|716.21|715.91|715.81|716.31|716.21|715.81|715.71|98
1622637600000|2021-06-02 12:40:00|715.81|715.71|716.01|715.91|716.01|715.91|715.61|715.51|142
1622637900000|2021-06-02 12:45:00|716.11|716.01|716.01|715.91|716.21|716.11|715.81|715.71|61
1622638200000|2021-06-02 12:50:00|716.11|716.01|715.71|715.61|716.21|716.11|715.71|715.61|66
1622638500000|2021-06-02 12:55:00|715.81|715.71|715.91|715.81|716.01|715.91|715.71|715.61|40
1622638800000|2021-06-02 13:00:00|716.01|715.91|716.31|716.21|716.41|716.31|715.91|715.81|45
1622639100000|2021-06-02 13:05:00|716.21|716.11|716.21|716.11|716.41|716.31|716.01|715.91|98
1622639400000|2021-06-02 13:10:00|716.11|716.01|715.81|715.71|716.21|716.11|715.81|715.71|51
1622639700000|2021-06-02 13:15:00|715.91|715.81|716.11|716.01|716.11|716.01|715.81|715.71|71
1622640000000|2021-06-02 13:20:00|716.01|715.91|716.51|716.41|716.51|716.41|716.01|715.91|55
1622640300000|2021-06-02 13:25:00|716.61|716.51|716.81|716.71|716.81|716.71|716.51|716.41|67
1622640600000|2021-06-02 13:30:00|716.91|716.81|716.51|716.41|716.91|716.81|715.81|715.71|583
1622640900000|2021-06-02 13:35:00|716.41|716.31|715.81|715.71|716.51|716.41|715.51|715.41|251
1622641200000|2021-06-02 13:40:00|715.91|715.81|717.01|716.91|717.01|716.91|715.81|715.71|187
1622641500000|2021-06-02 13:45:00|717.11|717.01|717.81|717.71|717.81|717.71|717.01|716.91|220
1622641800000|2021-06-02 13:50:00|717.71|717.61|717.61|717.51|717.91|717.81|717.51|717.41|141
1622642100000|2021-06-02 13:55:00|717.51|717.41|717.31|717.21|717.81|717.71|717.21|717.11|189
1622642400000|2021-06-02 14:00:00|717.41|717.31|717.11|717.01|717.41|717.31|716.71|716.61|163
1622642700000|2021-06-02 14:05:00|717.01|716.91|717.41|717.31|717.71|717.61|717.01|716.91|168
1622643000000|2021-06-02 14:10:00|717.44|717.34|717.14|717.04|717.64|717.54|716.94|716.84|94
1622643300000|2021-06-02 14:15:00|717.04|716.94|717.54|717.44|717.64|717.54|716.84|716.74|83
1622643600000|2021-06-02 14:20:00|717.64|717.54|717.84|717.74|717.84|717.74|717.54|717.44|60
1622643900000|2021-06-02 14:25:00|717.74|717.64|717.94|717.84|718.04|717.94|717.64|717.54|153
1622644200000|2021-06-02 14:30:00|718.04|717.94|718.04|717.94|718.44|718.34|718.04|717.94|118
1622644500000|2021-06-02 14:35:00|717.94|717.84|717.84|717.74|718.04|717.94|717.54|717.44|114
1622644800000|2021-06-02 14:40:00|717.94|717.84|718.24|718.14|718.34|718.24|717.84|717.74|70
1622645100000|2021-06-02 14:45:00|718.14|718.04|718.04|717.94|718.34|718.24|717.94|717.84|102
1622645400000|2021-06-02 14:50:00|718.14|718.04|718.34|718.24|718.44|718.34|718.04|717.94|133
1622645700000|2021-06-02 14:55:00|718.24|718.14|718.34|718.24|718.44|718.34|718.04|717.94|121
1622646000000|2021-06-02 15:00:00|718.54|718.44|718.34|718.24|718.64|718.54|718.04|717.94|296
1622646300000|2021-06-02 15:05:00|718.44|718.34|718.64|718.54|718.74|718.64|718.14|718.04|119
1622646600000|2021-06-02 15:10:00|718.74|718.64|718.84|718.74|719.14|719.04|718.54|718.44|286
1622646900000|2021-06-02 15:15:00|718.94|718.84|718.74|718.64|719.14|719.04|718.64|718.54|104
1622647200000|2021-06-02 15:20:00|718.84|718.74|718.64|718.54|718.84|718.74|718.54|718.44|129
1622647500000|2021-06-02 15:25:00|718.54|718.44|718.44|718.34|718.64|718.54|718.34|718.24|268
1622647800000|2021-06-02 15:30:00|718.64|718.24|719.14|718.84|719.54|719.24|718.54|718.24|475
1622648100000|2021-06-02 15:35:00|719.04|718.74|719.24|718.94|719.54|719.24|719.04|718.74|196
1622648400000|2021-06-02 15:40:00|719.14|718.84|719.34|719.04|719.44|719.14|718.84|718.54|93
1622648700000|2021-06-02 15:45:00|719.44|719.14|719.24|718.94|719.44|719.14|719.24|718.94|31
1622649000000|2021-06-02 15:50:00|719.34|719.04|719.44|719.14|719.44|719.14|719.24|718.94|35
1622649300000|2021-06-02 15:55:00|719.34|719.04|719.14|718.84|719.44|719.14|718.94|718.64|33
1622649600000|2021-06-02 16:00:00|719.04|718.74|718.94|718.64|719.24|718.94|718.84|718.54|45
1622649900000|2021-06-02 16:05:00|719.04|718.74|719.04|718.74|719.14|718.84|718.94|718.64|14
1622650200000|2021-06-02 16:10:00|718.94|718.64|719.04|718.74|719.04|718.74|718.84|718.54|431
1622650500000|2021-06-02 16:15:00|719.14|718.84|718.94|718.64|719.14|718.84|718.84|718.54|22
1622650800000|2021-06-02 16:20:00|718.84|718.54|718.74|718.44|719.04|718.74|718.64|718.34|33
1622651100000|2021-06-02 16:25:00|718.64|718.34|718.64|718.34|718.84|718.54|718.44|718.14|41
1622651400000|2021-06-02 16:30:00|718.74|718.44|718.74|718.44|718.74|718.44|718.34|718.04|19
1622651700000|2021-06-02 16:35:00|718.64|718.34|718.64|718.34|718.84|718.54|718.64|718.34|20
1622652000000|2021-06-02 16:40:00|718.74|718.44|718.54|718.24|718.74|718.44|718.44|718.14|13
1622652300000|2021-06-02 16:45:00|718.64|718.34|718.64|718.34|718.64|718.34|718.44|718.14|17
1622652600000|2021-06-02 16:50:00|718.74|718.44|718.84|718.54|718.84|718.54|718.74|718.44|17
1622652900000|2021-06-02 16:55:00|718.74|718.44|718.64|718.34|718.84|718.54|718.64|718.34|7
1622653200000|2021-06-02 17:00:00|718.74|718.44|718.74|718.44|718.84|718.54|718.74|718.44|6
1622653500000|2021-06-02 17:05:00|718.84|718.54|718.64|718.34|718.84|718.54|718.64|718.34|10
1622653800000|2021-06-02 17:10:00|718.74|718.44|718.44|718.14|718.74|718.44|718.24|717.94|5
1622654100000|2021-06-02 17:15:00|718.34|718.04|718.14|717.84|718.44|718.14|718.04|717.74|19
1622654400000|2021-06-02 17:20:00|718.24|717.94|717.54|717.24|718.34|718.04|717.54|717.24|39
1622654700000|2021-06-02 17:25:00|717.44|717.14|717.74|717.44|717.84|717.54|717.44|717.14|14
1622655000000|2021-06-02 17:30:00|717.64|717.34|717.94|717.64|717.94|717.64|717.64|717.34|13
1622655300000|2021-06-02 17:35:00|717.84|717.54|718.04|717.74|718.14|717.84|717.84|717.54|2
1622655600000|2021-06-02 17:40:00|717.94|717.64|717.94|717.64|718.04|717.74|717.84|717.54|9
1622655900000|2021-06-02 17:45:00|717.84|717.54|717.54|717.24|718.04|717.74|717.44|717.14|7
1622656200000|2021-06-02 17:50:00|717.64|717.34|717.84|717.54|717.94|717.64|717.54|717.24|6
1622656500000|2021-06-02 17:55:00|717.74|717.44|717.74|717.44|717.84|717.54|717.64|717.34|3
1622656800000|2021-06-02 18:00:00|717.84|717.54|717.94|717.64|718.04|717.74|717.84|717.54|3
1622657100000|2021-06-02 18:05:00|717.84|717.54|717.64|717.34|717.94|717.64|717.64|717.34|24
1622657400000|2021-06-02 18:10:00|717.54|717.24|717.34|717.04|717.64|717.34|717.14|716.84|15
1622657700000|2021-06-02 18:15:00|717.24|716.94|717.84|717.54|718.04|717.74|717.24|716.94|19
1622658000000|2021-06-02 18:20:00|717.94|717.64|718.14|717.84|718.14|717.84|717.94|717.64|14
1622658300000|2021-06-02 18:25:00|718.24|717.94|718.04|717.74|718.24|717.94|717.94|717.64|8
1622658600000|2021-06-02 18:30:00|717.94|717.64|717.94|717.64|718.04|717.74|717.74|717.44|5
1622658900000|2021-06-02 18:35:00|717.84|717.54|718.24|717.94|718.24|717.94|717.84|717.54|17
1622659200000|2021-06-02 18:40:00|718.14|717.84|718.24|717.94|718.34|718.04|718.14|717.84|10
1622659500000|2021-06-02 18:45:00|718.34|718.04|718.44|718.14|718.54|718.24|718.24|717.94|8
1622659800000|2021-06-02 18:50:00|718.34|718.04|718.44|718.14|718.44|718.14|718.24|717.94|5
1622660100000|2021-06-02 18:55:00|718.34|718.04|718.34|718.04|718.44|718.14|718.24|717.94|4
1622660400000|2021-06-02 19:00:00|718.44|718.14|718.04|717.74|718.44|718.14|717.94|717.64|37
1622660700000|2021-06-02 19:05:00|718.14|717.84|718.04|717.74|718.24|717.94|717.94|717.64|43
1622661000000|2021-06-02 19:10:00|718.14|717.84|718.24|717.94|718.34|718.04|718.04|717.74|4
1622661300000|2021-06-02 19:15:00|718.34|718.04|718.24|717.94|718.34|718.04|718.14|717.84|2
1622661600000|2021-06-02 19:20:00|718.14|717.84|718.14|717.84|718.34|718.04|718.04|717.74|9
1622661900000|2021-06-02 19:25:00|718.24|717.94|718.04|717.74|718.24|717.94|717.94|717.64|10
1622662200000|2021-06-02 19:30:00|718.14|717.84|717.94|717.64|718.14|717.84|717.94|717.64|12
1622662500000|2021-06-02 19:35:00|717.84|717.54|717.94|717.64|717.94|717.64|717.74|717.44|15
1622662800000|2021-06-02 19:40:00|717.84|717.54|718.04|717.74|718.04|717.74|717.84|717.54|6
1622663100000|2021-06-02 19:45:00|718.14|717.84|718.14|717.84|718.24|717.94|717.94|717.64|17
1622663400000|2021-06-02 19:50:00|718.24|717.94|718.04|717.74|718.54|718.24|718.04|717.74|54
1622663700000|2021-06-02 19:55:00|718.14|717.84|718.34|718.04|718.54|718.24|718.14|717.84|46
1622664000000|2021-06-02 20:00:00|718.54|718.24|718.34|717.84|718.64|718.24|718.24|717.74|0
1622664300000|2021-06-02 20:05:00|718.24|717.74|718.34|717.84|718.34|717.84|718.14|717.64|0
1622664600000|2021-06-02 20:10:00|718.24|717.74|718.24|717.74|718.34|717.84|718.24|717.74|0
1622665800000|2021-06-02 20:30:00|718.34|717.84|718.04|717.54|718.34|717.84|717.74|717.24|0
1622666100000|2021-06-02 20:35:00|718.14|717.64|718.14|717.64|718.14|717.64|717.94|717.44|0
1622666400000|2021-06-02 20:40:00|718.04|717.54|718.24|717.74|718.24|717.74|718.04|717.54|0
1622666700000|2021-06-02 20:45:00|718.14|717.64|718.24|717.74|718.24|717.74|718.14|717.64|0
1622667000000|2021-06-02 20:50:00|718.14|717.64|718.24|717.74|718.24|717.74|718.14|717.64|0
1622667300000|2021-06-02 20:55:00|718.14|717.64|718.44|717.94|718.54|718.04|718.14|717.64|0
1622667600000|2021-06-02 21:00:00|718.54|718.04|718.44|717.94|718.54|718.04|718.44|717.94|0
1622668500000|2021-06-02 21:15:00|718.54|718.04|718.54|718.04|718.54|718.04|718.54|718.04|0
1622669100000|2021-06-02 21:25:00|718.44|717.94|718.44|717.94|718.44|717.94|718.44|717.94|0
1622669700000|2021-06-02 21:35:00|718.54|718.04|718.44|717.94|718.54|718.04|718.44|717.94|0
1622670300000|2021-06-02 21:45:00|718.54|718.04|718.54|718.04|718.54|718.04|718.44|717.94|0
1622671200000|2021-06-02 22:00:00|718.64|718.14|718.64|718.14|718.74|718.24|718.44|717.94|0
1622671500000|2021-06-02 22:05:00|718.54|718.04|718.54|718.04|718.64|718.14|718.54|718.04|0
1622671800000|2021-06-02 22:10:00|718.44|717.94|718.44|717.94|718.54|718.04|718.44|717.94|0
1622672100000|2021-06-02 22:15:00|718.54|718.04|718.54|718.04|718.54|718.04|718.54|718.04|0
1622672400000|2021-06-02 22:20:00|718.44|717.94|718.54|718.04|718.64|718.14|718.44|717.94|0
1622672700000|2021-06-02 22:25:00|718.64|718.14|718.64|718.14|718.64|718.14|718.54|718.04|0
1622673000000|2021-06-02 22:30:00|718.54|718.04|718.54|718.04|718.54|718.04|718.54|718.04|0
1622673300000|2021-06-02 22:35:00|718.44|717.94|718.44|717.94|718.44|717.94|718.44|717.94|0
1622673600000|2021-06-02 22:40:00|718.54|718.04|718.44|717.94|718.54|718.04|718.44|717.94|0
1622674200000|2021-06-02 22:50:00|718.54|718.04|718.44|717.94|718.54|718.04|718.44|717.94|0
1622674500000|2021-06-02 22:55:00|718.54|718.04|718.54|718.04|718.54|718.04|718.44|717.94|0
1622674800000|2021-06-02 23:00:00|718.44|717.94|718.44|717.94|718.54|718.04|718.44|717.94|0
1622675100000|2021-06-02 23:05:00|718.54|718.04|718.44|717.94|718.54|718.04|718.44|717.94|0
1622676000000|2021-06-02 23:20:00|718.54|718.04|718.44|717.94|718.54|718.04|718.44|717.94|0
1622676300000|2021-06-02 23:25:00|718.54|718.04|718.44|717.94|718.54|718.04|718.44|717.94|0
1622676600000|2021-06-02 23:30:00|718.54|718.04|718.54|718.04|718.54|718.04|718.44|717.94|0
1622677500000|2021-06-02 23:45:00|718.64|718.14|718.64|718.14|718.64|718.14|718.54|718.04|0
1622677800000|2021-06-02 23:50:00|718.74|718.24|718.64|718.14|718.74|718.24|718.64|718.14|0
1622678100000|2021-06-02 23:55:00|718.74|718.24|718.74|718.24|718.84|718.34|718.64|718.14|0
1622678400000|2021-06-03 00:00:00|718.64|718.14|718.94|718.44|719.04|718.54|718.64|718.14|0
1622678700000|2021-06-03 00:05:00|719.04|718.54|719.04|718.54|719.14|718.64|718.94|718.44|0
1622679000000|2021-06-03 00:10:00|719.14|718.64|719.04|718.54|719.14|718.64|719.04|718.54|0
1622679300000|2021-06-03 00:15:00|719.44|718.94|719.24|718.74|719.54|719.04|719.24|718.74|0
1622679600000|2021-06-03 00:20:00|719.34|718.84|719.24|718.74|719.44|718.94|719.14|718.64|0
1622679900000|2021-06-03 00:25:00|719.34|718.84|719.54|719.04|719.54|719.04|719.24|718.74|0
1622680200000|2021-06-03 00:30:00|719.64|719.14|719.54|719.04|719.74|719.24|719.54|719.04|0
1622680500000|2021-06-03 00:35:00|719.64|719.14|719.74|719.24|719.84|719.34|719.54|719.04|0
1622680800000|2021-06-03 00:40:00|719.84|719.34|719.74|719.24|719.84|719.34|719.74|719.24|0
1622681400000|2021-06-03 00:50:00|719.84|719.34|719.84|719.34|719.94|719.44|719.84|719.34|0
1622681700000|2021-06-03 00:55:00|719.94|719.44|720.04|719.54|720.04|719.54|719.84|719.34|0
1622682000000|2021-06-03 01:00:00|719.84|719.34|719.84|719.34|719.84|719.34|719.74|719.24|0
1622682300000|2021-06-03 01:05:00|719.74|719.24|719.74|719.24|719.74|719.24|719.74|719.24|0
1622682900000|2021-06-03 01:15:00|719.64|719.14|719.44|718.94|719.74|719.24|719.44|718.94|0
1622683200000|2021-06-03 01:20:00|719.54|719.04|719.54|719.04|719.74|719.24|719.54|719.04|0
1622683500000|2021-06-03 01:25:00|719.64|719.14|719.84|719.34|719.84|719.34|719.64|719.14|0
1622683800000|2021-06-03 01:30:00|719.74|719.24|719.84|719.34|720.14|719.64|719.74|719.24|0
1622684100000|2021-06-03 01:35:00|719.94|719.44|720.04|719.54|720.14|719.64|719.94|719.44|0
1622684400000|2021-06-03 01:40:00|719.94|719.44|720.04|719.54|720.04|719.54|719.84|719.34|0
1622684700000|2021-06-03 01:45:00|719.84|719.34|719.74|719.24|719.84|719.34|719.74|719.24|0
1622685000000|2021-06-03 01:50:00|719.64|719.14|719.54|719.04|719.64|719.14|719.24|718.74|0
1622685300000|2021-06-03 01:55:00|719.44|718.94|719.44|718.94|719.54|719.04|719.44|718.94|0
1622685600000|2021-06-03 02:00:00|719.54|719.04|719.44|718.94|719.54|719.04|719.44|718.94|0
1622685900000|2021-06-03 02:05:00|719.54|719.04|719.44|718.94|719.54|719.04|719.44|718.94|0
1622686500000|2021-06-03 02:15:00|719.24|718.74|719.54|719.04|719.54|719.04|719.24|718.74|0
1622686800000|2021-06-03 02:20:00|719.44|718.94|719.44|718.94|719.54|719.04|719.44|718.94|0
1622687100000|2021-06-03 02:25:00|719.24|718.74|719.44|718.94|719.44|718.94|719.24|718.74|0
1622687400000|2021-06-03 02:30:00|719.24|718.74|718.94|718.44|719.44|718.94|718.94|718.44|0
1622687700000|2021-06-03 02:35:00|718.74|718.24|718.94|718.44|719.14|718.64|718.74|718.24|0
1622688000000|2021-06-03 02:40:00|719.04|718.54|718.94|718.44|719.14|718.64|718.94|718.44|0
1622688300000|2021-06-03 02:45:00|719.04|718.54|718.94|718.44|719.14|718.64|718.94|718.44|0
1622688600000|2021-06-03 02:50:00|719.04|718.54|719.14|718.64|719.14|718.64|718.94|718.44|0
1622688900000|2021-06-03 02:55:00|719.24|718.74|719.14|718.64|719.24|718.74|719.14|718.64|0
1622689500000|2021-06-03 03:05:00|719.04|718.54|718.94|718.44|719.14|718.64|718.94|718.44|0
1622689800000|2021-06-03 03:10:00|719.04|718.54|719.14|718.64|719.14|718.64|718.94|718.44|0
1622690400000|2021-06-03 03:20:00|719.04|718.54|718.94|718.44|719.04|718.54|718.94|718.44|0
1622690700000|2021-06-03 03:25:00|718.84|718.34|718.84|718.34|718.84|718.34|718.84|718.34|0
1622691000000|2021-06-03 03:30:00|718.94|718.44|719.14|718.64|719.24|718.74|718.94|718.44|0
1622691300000|2021-06-03 03:35:00|719.24|718.74|719.24|718.74|719.24|718.74|719.14|718.64|0
1622691900000|2021-06-03 03:45:00|719.14|718.64|719.24|718.74|719.24|718.74|719.14|718.64|0
1622692500000|2021-06-03 03:55:00|719.34|718.84|719.44|718.94|719.44|718.94|719.34|718.84|0
1622694000000|2021-06-03 04:20:00|719.54|719.04|719.54|719.04|719.54|719.04|719.44|718.94|0
1622694300000|2021-06-03 04:25:00|719.44|718.94|719.44|718.94|719.54|719.04|719.44|718.94|0
1622694900000|2021-06-03 04:35:00|719.54|719.04|719.54|719.04|719.54|719.04|719.54|719.04|0
1622695200000|2021-06-03 04:40:00|719.44|718.94|719.44|718.94|719.44|718.94|719.44|718.94|0
1622695500000|2021-06-03 04:45:00|719.34|718.84|719.44|718.94|719.44|718.94|719.34|718.84|0
1622695800000|2021-06-03 04:50:00|719.54|719.04|719.54|719.04|719.54|719.04|719.54|719.04|0
1622696100000|2021-06-03 04:55:00|719.44|718.94|719.34|718.84|719.54|719.04|719.34|718.84|0
1622696400000|2021-06-03 05:00:00|719.24|718.74|719.54|719.04|719.54|719.04|719.24|718.74|0
1622696700000|2021-06-03 05:05:00|719.44|718.94|719.24|718.74|719.44|718.94|719.24|718.74|0
1622697000000|2021-06-03 05:10:00|719.34|718.84|719.44|718.94|719.44|718.94|719.34|718.84|0
1622697300000|2021-06-03 05:15:00|719.54|719.04|719.54|719.04|719.54|719.04|719.54|719.04|0
1622697600000|2021-06-03 05:20:00|719.44|718.94|719.54|719.04|719.54|719.04|719.34|718.84|0
1622697900000|2021-06-03 05:25:00|719.44|718.94|719.34|718.84|719.44|718.94|719.34|718.84|0
1622698200000|2021-06-03 05:30:00|719.24|718.74|719.24|718.74|719.34|718.84|719.24|718.74|0
1622698500000|2021-06-03 05:35:00|719.34|718.84|719.24|718.74|719.34|718.84|719.24|718.74|0
1622698800000|2021-06-03 05:40:00|719.04|718.54|719.34|718.84|719.34|718.84|719.04|718.54|0
1622699100000|2021-06-03 05:45:00|719.24|718.74|719.34|718.84|719.34|718.84|719.24|718.74|0
1622699700000|2021-06-03 05:55:00|719.44|718.94|719.54|719.04|719.54|719.04|719.44|718.94|0
1622700000000|2021-06-03 06:00:00|719.64|719.34|719.74|719.44|719.84|719.54|719.24|718.94|80
1622700300000|2021-06-03 06:05:00|719.64|719.34|719.14|718.84|719.64|719.34|719.04|718.74|21
1622700600000|2021-06-03 06:10:00|719.04|718.74|719.04|718.74|719.34|719.04|718.94|718.64|37
1622700900000|2021-06-03 06:15:00|718.94|718.64|718.64|718.34|719.04|718.74|718.64|718.34|37
1622701200000|2021-06-03 06:20:00|718.74|718.44|718.64|718.34|718.74|718.44|718.54|718.24|26
1622701500000|2021-06-03 06:25:00|718.54|718.24|718.64|718.34|718.84|718.54|718.54|718.24|23
1622701800000|2021-06-03 06:30:00|718.74|718.44|718.54|718.24|718.84|718.54|718.54|718.24|43
1622702100000|2021-06-03 06:35:00|718.44|718.14|718.44|718.14|718.64|718.34|718.34|718.04|35
1622702400000|2021-06-03 06:40:00|718.34|718.04|718.14|717.84|718.34|718.04|718.04|717.74|21
1622702700000|2021-06-03 06:45:00|718.24|717.94|717.84|717.54|718.24|717.94|717.74|717.44|40
1622703000000|2021-06-03 06:50:00|717.94|717.64|718.04|717.74|718.04|717.74|717.84|717.54|23
1622703300000|2021-06-03 06:55:00|718.14|717.84|718.64|718.34|718.74|718.44|718.04|717.74|69
1622703600000|2021-06-03 07:00:00|718.74|718.44|717.64|717.54|718.84|718.74|717.54|717.44|399
1622703900000|2021-06-03 07:05:00|717.74|717.64|717.74|717.64|718.04|717.94|717.14|717.04|269
1622704200000|2021-06-03 07:10:00|717.64|717.54|717.64|717.54|717.94|717.84|717.44|717.34|147
1622704500000|2021-06-03 07:15:00|717.54|717.44|717.94|717.84|718.14|718.04|717.14|717.04|146
1622704800000|2021-06-03 07:20:00|717.84|717.74|717.54|717.44|718.04|717.94|717.44|717.34|154
1622705100000|2021-06-03 07:25:00|717.64|717.54|717.84|717.74|717.94|717.84|717.14|717.04|143
1622705400000|2021-06-03 07:30:00|717.74|717.64|717.84|717.74|717.94|717.84|717.54|717.44|85
1622705700000|2021-06-03 07:35:00|717.74|717.64|717.84|717.74|717.94|717.84|717.64|717.54|73
1622706000000|2021-06-03 07:40:00|717.8|717.7|717.6|717.5|717.8|717.7|717.5|717.4|96
1622706300000|2021-06-03 07:45:00|717.5|717.4|717.2|717.1|717.8|717.7|717.1|717|171
1622706600000|2021-06-03 07:50:00|717.3|717.2|717.2|717.1|717.4|717.3|717.1|717|103
1622706900000|2021-06-03 07:55:00|717.3|717.2|717.2|717.1|717.5|717.4|717.2|717.1|93
1622707200000|2021-06-03 08:00:00|717.1|717|717|716.9|717.6|717.5|716.9|716.8|98
1622707500000|2021-06-03 08:05:00|717.1|717|717.2|717.1|717.3|717.2|716.7|716.6|89
1622707800000|2021-06-03 08:10:00|717.1|717|717.2|717.1|717.4|717.3|717.1|717|55
1622708100000|2021-06-03 08:15:00|717.1|717|717.2|717.1|717.3|717.2|716.9|716.8|78
1622708400000|2021-06-03 08:20:00|717.3|717.2|717.3|717.2|717.4|717.3|717.1|717|60
1622708700000|2021-06-03 08:25:00|717.2|717.1|717.4|717.3|717.5|717.4|717.1|717|85
1622709000000|2021-06-03 08:30:00|717.3|717.2|717.6|717.5|717.7|717.6|717|716.9|182
1622709300000|2021-06-03 08:35:00|717.7|717.6|717.8|717.7|718|717.9|717.5|717.4|88
1622709600000|2021-06-03 08:40:00|717.7|717.6|718|717.9|718|717.9|717.5|717.4|127
1622709900000|2021-06-03 08:45:00|717.9|717.8|718|717.9|718|717.9|717.6|717.5|114
1622710200000|2021-06-03 08:50:00|717.9|717.8|718.3|718.2|718.5|718.4|717.9|717.8|101
1622710500000|2021-06-03 08:55:00|718.4|718.3|718.2|718.1|718.4|718.3|718|717.9|71
1622710800000|2021-06-03 09:00:00|718.1|718|718|717.9|718.2|718.1|717.9|717.8|72
1622711100000|2021-06-03 09:05:00|717.9|717.8|717.9|717.8|718.2|718.1|717.9|717.8|66
1622711400000|2021-06-03 09:10:00|718|717.9|717.6|717.5|718|717.9|717.6|717.5|41
1622711700000|2021-06-03 09:15:00|717.7|717.6|717.4|717.3|717.9|717.8|717.4|717.3|124
1622712000000|2021-06-03 09:20:00|717.3|717.2|717.4|717.3|717.4|717.3|717.2|717.1|66
1622712300000|2021-06-03 09:25:00|717.3|717.2|717.4|717.3|717.4|717.3|717.1|717|112
1622712600000|2021-06-03 09:30:00|717.3|717.2|717.4|717.3|717.6|717.5|717.3|717.2|52
1622712900000|2021-06-03 09:35:00|717.5|717.4|717.7|717.6|717.8|717.7|717.4|717.3|71
1622713200000|2021-06-03 09:40:00|717.8|717.7|717.9|717.8|718|717.9|717.8|717.7|89
1622713500000|2021-06-03 09:45:00|717.8|717.7|717.9|717.8|718|717.9|717.7|717.6|90
1622713800000|2021-06-03 09:50:00|717.8|717.7|717.6|717.5|717.8|717.7|717.5|717.4|77
1622714100000|2021-06-03 09:55:00|717.5|717.4|717.6|717.5|717.6|717.5|717.5|717.4|35
1622714400000|2021-06-03 10:00:00|717.5|717.4|716.8|716.7|717.5|717.4|716.7|716.6|119
1622714700000|2021-06-03 10:05:00|716.7|716.6|715.5|715.4|716.8|716.7|715.5|715.4|193
1622715000000|2021-06-03 10:10:00|715.4|715.3|715.8|715.7|715.9|715.8|715.4|715.3|149
1622715300000|2021-06-03 10:15:00|715.7|715.6|716.5|716.4|716.5|716.4|715.6|715.5|164
1622715600000|2021-06-03 10:20:00|716.6|716.5|716.5|716.4|716.6|716.5|716.3|716.2|66
1622715900000|2021-06-03 10:25:00|716.6|716.5|716.3|716.2|716.6|716.5|716.1|716|63
1622716200000|2021-06-03 10:30:00|716.4|716.3|715.5|715.4|716.4|716.3|715.4|715.3|191
1622716500000|2021-06-03 10:35:00|715.6|715.5|715.1|715|715.7|715.6|715|714.9|84
1622716800000|2021-06-03 10:40:00|715|714.9|715.1|715|715.2|715.1|714.8|714.7|121
1622717100000|2021-06-03 10:45:00|715|714.9|715.1|715|715.4|715.3|715|714.9|87
1622717400000|2021-06-03 10:50:00|715|714.9|715.1|715|715.2|715.1|714.7|714.6|148
1622717700000|2021-06-03 10:55:00|715|714.9|714.6|714.5|715.2|715.1|714.2|714.1|194
1622718000000|2021-06-03 11:00:00|714.7|714.6|713.3|713.2|714.7|714.6|713.2|713.1|256
1622718300000|2021-06-03 11:05:00|713.4|713.3|713.3|713.2|713.7|713.6|713.1|713|130
1622718600000|2021-06-03 11:10:00|713.4|713.3|713.7|713.6|713.8|713.7|713.2|713.1|119
1622718900000|2021-06-03 11:15:00|713.6|713.5|713.8|713.7|714.1|714|713.6|713.5|120
1622719200000|2021-06-03 11:20:00|713.7|713.6|713.6|713.5|713.8|713.7|713.1|713|162
1622719500000|2021-06-03 11:25:00|713.7|713.6|713.7|713.6|714|713.9|713.7|713.6|92
1622719800000|2021-06-03 11:30:00|713.6|713.5|713.5|713.4|713.7|713.6|713.2|713.1|96
1622720100000|2021-06-03 11:35:00|713.4|713.3|713.7|713.6|713.9|713.8|713.2|713.1|108
1622720400000|2021-06-03 11:40:00|713.77|713.67|713.77|713.67|713.87|713.77|713.57|713.47|46
1622720700000|2021-06-03 11:45:00|713.67|713.57|712.97|712.87|713.67|713.57|712.77|712.67|213
1622721000000|2021-06-03 11:50:00|712.87|712.77|713.17|713.07|713.17|713.07|712.67|712.57|114
1622721300000|2021-06-03 11:55:00|713.07|712.97|713.27|713.17|713.37|713.27|712.87|712.77|77
1622721600000|2021-06-03 12:00:00|713.17|713.07|712.77|712.67|713.47|713.37|712.47|712.37|111
1622721900000|2021-06-03 12:05:00|712.87|712.77|712.67|712.57|712.97|712.87|712.57|712.47|63
1622722200000|2021-06-03 12:10:00|712.77|712.67|712.77|712.67|712.77|712.67|712.47|712.37|76
1622722500000|2021-06-03 12:15:00|712.67|712.57|713.47|713.37|713.47|713.37|712.47|712.37|157
1622722800000|2021-06-03 12:20:00|713.37|713.27|713.97|713.87|714.07|713.97|713.37|713.27|123
1622723100000|2021-06-03 12:25:00|714.07|713.97|714.07|713.97|714.47|714.37|714.07|713.97|104
1622723400000|2021-06-03 12:30:00|714.17|714.07|714.17|714.07|714.37|714.27|713.87|713.77|97
1622723700000|2021-06-03 12:35:00|714.07|713.97|714.47|714.37|714.57|714.47|713.87|713.77|128
1622724000000|2021-06-03 12:40:00|714.57|714.47|715.27|715.17|715.37|715.27|714.47|714.37|180
1622724300000|2021-06-03 12:45:00|715.17|715.07|714.97|714.87|715.57|715.47|714.87|714.77|147
1622724600000|2021-06-03 12:50:00|715.07|714.97|714.97|714.87|715.37|715.27|714.87|714.77|119
1622724900000|2021-06-03 12:55:00|715.07|714.97|714.97|714.87|715.07|714.97|714.87|714.77|184
1622725200000|2021-06-03 13:00:00|715.07|714.97|715.27|715.17|715.37|715.27|714.87|714.77|194
1622725500000|2021-06-03 13:05:00|715.37|715.27|715.77|715.67|715.77|715.67|715.27|715.17|223
1622725800000|2021-06-03 13:10:00|715.67|715.57|715.77|715.67|715.97|715.87|715.57|715.47|137
1622726100000|2021-06-03 13:15:00|715.67|715.57|715.77|715.67|715.97|715.87|715.67|715.57|70
1622726400000|2021-06-03 13:20:00|715.87|715.77|715.77|715.67|715.87|715.77|715.67|715.57|123
1622726700000|2021-06-03 13:25:00|715.87|715.77|715.87|715.77|715.97|715.87|715.67|715.57|212
1622727000000|2021-06-03 13:30:00|715.97|715.87|716.17|716.07|716.27|716.17|715.57|715.47|826
1622727300000|2021-06-03 13:35:00|716.27|716.17|715.07|714.97|716.37|716.27|714.97|714.87|323
1622727600000|2021-06-03 13:40:00|714.97|714.87|714.07|713.97|715.47|715.37|714.07|713.97|310
1622727900000|2021-06-03 13:45:00|713.97|713.87|714.07|713.97|714.87|714.77|713.87|713.77|278
1622728200000|2021-06-03 13:50:00|714.17|714.07|714.87|714.77|715.07|714.97|714.17|714.07|179
1622728500000|2021-06-03 13:55:00|714.77|714.67|715.27|715.17|715.57|715.47|714.57|714.47|245
1622728800000|2021-06-03 14:00:00|715.37|715.27|715.97|715.87|716.07|715.97|715.27|715.17|230
1622729100000|2021-06-03 14:05:00|715.87|715.77|716.57|716.47|716.77|716.67|715.87|715.77|232
1622729400000|2021-06-03 14:10:00|716.44|716.34|716.44|716.34|716.84|716.74|716.34|716.24|139
1622729700000|2021-06-03 14:15:00|716.54|716.44|716.24|716.14|716.54|716.44|715.84|715.74|127
1622730000000|2021-06-03 14:20:00|716.14|716.04|716.04|715.94|716.44|716.34|715.84|715.74|87
1622730300000|2021-06-03 14:25:00|715.94|715.84|715.54|715.44|716.14|716.04|715.44|715.34|158
1622730600000|2021-06-03 14:30:00|715.44|715.34|716.14|716.04|716.54|716.44|715.44|715.34|156
1622730900000|2021-06-03 14:35:00|716.04|715.94|715.44|715.34|716.44|716.34|715.44|715.34|123
1622731200000|2021-06-03 14:40:00|715.54|715.44|715.44|715.34|715.64|715.54|715.24|715.14|159
1622731500000|2021-06-03 14:45:00|715.54|715.44|716.54|716.44|716.84|716.74|715.24|715.14|407
1622731800000|2021-06-03 14:50:00|716.64|716.54|716.44|716.34|716.74|716.64|716.34|716.24|110
1622732100000|2021-06-03 14:55:00|716.54|716.44|717.14|717.04|717.14|717.04|716.44|716.34|204
1622732400000|2021-06-03 15:00:00|717.04|716.94|717.44|717.34|717.54|717.44|716.84|716.74|255
1622732700000|2021-06-03 15:05:00|717.54|717.44|717.64|717.54|717.84|717.74|717.34|717.24|185
1622733000000|2021-06-03 15:10:00|717.54|717.44|717.74|717.64|717.84|717.74|717.44|717.34|217
1622733300000|2021-06-03 15:15:00|717.84|717.74|717.54|717.44|717.94|717.84|717.24|717.14|159
1622733600000|2021-06-03 15:20:00|717.44|717.34|717.84|717.74|717.94|717.84|717.24|717.14|227
1622733900000|2021-06-03 15:25:00|717.74|717.64|718.14|718.04|718.24|718.14|717.64|717.54|337
1622734200000|2021-06-03 15:30:00|718.24|717.94|717.04|716.74|718.24|717.94|717.04|716.74|547
1622734500000|2021-06-03 15:35:00|717.14|716.84|717.44|717.14|717.64|717.34|716.84|716.54|231
1622734800000|2021-06-03 15:40:00|717.34|717.04|717.44|717.14|717.44|717.14|716.94|716.64|85
1622735100000|2021-06-03 15:45:00|717.34|717.04|716.94|716.64|717.34|717.04|716.84|716.54|67
1622735400000|2021-06-03 15:50:00|716.84|716.54|717.34|717.04|717.44|717.14|716.84|716.54|65
1622735700000|2021-06-03 15:55:00|717.24|716.94|717.54|717.24|717.64|717.34|717.14|716.84|40
1622736000000|2021-06-03 16:00:00|717.74|717.44|717.84|717.54|717.94|717.64|717.54|717.24|47
1622736300000|2021-06-03 16:05:00|717.74|717.44|717.94|717.64|718.14|717.84|717.64|717.34|26
1622736600000|2021-06-03 16:10:00|717.84|717.54|717.74|717.44|717.94|717.64|717.64|717.34|19
1622736900000|2021-06-03 16:15:00|717.64|717.34|717.44|717.14|717.84|717.54|717.44|717.14|36
1622737200000|2021-06-03 16:20:00|717.54|717.24|717.14|716.84|717.54|717.24|717.04|716.74|22
1622737500000|2021-06-03 16:25:00|717.04|716.74|717.64|717.34|717.74|717.44|717.04|716.74|30
1622737800000|2021-06-03 16:30:00|717.54|717.24|717.34|717.04|717.74|717.44|717.24|716.94|26
1622738100000|2021-06-03 16:35:00|717.44|717.14|717.64|717.34|717.64|717.34|717.24|716.94|15
1622738400000|2021-06-03 16:40:00|717.74|717.44|717.84|717.54|717.84|717.54|717.64|717.34|10
1622738700000|2021-06-03 16:45:00|717.94|717.64|717.54|717.24|717.94|717.64|717.54|717.24|10
1622739000000|2021-06-03 16:50:00|717.44|717.14|717.44|717.14|717.54|717.24|717.24|716.94|20
1622739300000|2021-06-03 16:55:00|717.54|717.24|717.94|717.64|717.94|717.64|717.44|717.14|12
1622739600000|2021-06-03 17:00:00|717.84|717.54|717.74|717.44|717.94|717.64|717.64|717.34|3
1622739900000|2021-06-03 17:05:00|717.64|717.34|717.94|717.64|717.94|717.64|717.04|716.74|127
1622740200000|2021-06-03 17:10:00|718.04|717.74|717.84|717.54|718.24|717.94|717.64|717.34|46
1622740500000|2021-06-03 17:15:00|717.74|717.44|718.24|717.94|718.24|717.94|717.74|717.44|30
1622740800000|2021-06-03 17:20:00|718.34|718.04|718.54|718.24|718.54|718.24|718.14|717.84|12
1622741100000|2021-06-03 17:25:00|718.44|718.14|718.54|718.24|718.64|718.34|718.44|718.14|21
1622741400000|2021-06-03 17:30:00|718.64|718.34|718.54|718.24|718.64|718.34|718.44|718.14|22
1622741700000|2021-06-03 17:35:00|718.44|718.14|718.44|718.14|718.54|718.24|718.34|718.04|3
1622742000000|2021-06-03 17:40:00|718.34|718.04|718.24|717.94|718.64|718.34|718.04|717.74|15
1622742300000|2021-06-03 17:45:00|718.34|718.04|718.24|717.94|718.44|718.14|718.04|717.74|10
1622742600000|2021-06-03 17:50:00|718.34|718.04|718.34|718.04|718.54|718.24|718.24|717.94|6
1622742900000|2021-06-03 17:55:00|718.44|718.14|718.34|718.04|718.54|718.24|718.24|717.94|6
1622743200000|2021-06-03 18:00:00|718.44|718.14|718.34|718.04|718.44|718.14|718.04|717.74|11
1622743500000|2021-06-03 18:05:00|718.44|718.14|718.24|717.94|718.44|718.14|718.14|717.84|6
1622743800000|2021-06-03 18:10:00|718.34|718.04|718.24|717.94|718.34|718.04|718.14|717.84|30
1622744100000|2021-06-03 18:15:00|718.14|717.84|717.94|717.64|718.14|717.84|717.74|717.44|30
1622744400000|2021-06-03 18:20:00|717.84|717.54|717.84|717.54|718.04|717.74|717.84|717.54|9
1622744700000|2021-06-03 18:25:00|717.74|717.44|717.84|717.54|718.04|717.74|717.74|717.44|19
1622745000000|2021-06-03 18:30:00|717.94|717.64|717.74|717.44|718.14|717.84|717.64|717.34|33
1622745300000|2021-06-03 18:35:00|717.84|717.54|717.64|717.34|717.94|717.64|717.44|717.14|14
1622745600000|2021-06-03 18:40:00|717.54|717.24|717.64|717.34|717.74|717.44|717.44|717.14|2
1622745900000|2021-06-03 18:45:00|717.74|717.44|717.64|717.34|717.74|717.44|717.44|717.14|1
1622746200000|2021-06-03 18:50:00|717.54|717.24|717.64|717.34|717.64|717.34|717.54|717.24|6
1622746500000|2021-06-03 18:55:00|717.54|717.24|717.44|717.14|717.74|717.44|717.34|717.04|12
1622746800000|2021-06-03 19:00:00|717.34|717.04|717.54|717.24|717.74|717.44|717.34|717.04|5
1622747100000|2021-06-03 19:05:00|717.44|717.14|717.74|717.44|717.74|717.44|717.44|717.14|14
1622747400000|2021-06-03 19:10:00|717.64|717.34|717.94|717.64|717.94|717.64|717.64|717.34|1
1622747700000|2021-06-03 19:15:00|717.84|717.54|717.64|717.34|718.04|717.74|717.64|717.34|3
1622748000000|2021-06-03 19:20:00|717.54|717.24|717.84|717.54|717.84|717.54|717.44|717.14|6
1622748300000|2021-06-03 19:25:00|717.94|717.64|717.94|717.64|717.94|717.64|717.54|717.24|3
1622748600000|2021-06-03 19:30:00|718.04|717.74|718.04|717.74|718.14|717.84|717.84|717.54|18
1622748900000|2021-06-03 19:35:00|717.94|717.64|718.24|717.94|718.24|717.94|717.94|717.64|6
1622749200000|2021-06-03 19:40:00|718.14|717.84|718.04|717.74|718.24|717.94|718.04|717.74|17
1622749500000|2021-06-03 19:45:00|717.94|717.64|717.64|717.34|718.04|717.74|717.54|717.24|36
1622749800000|2021-06-03 19:50:00|717.84|717.54|717.64|717.34|717.94|717.64|717.54|717.24|20
1622750100000|2021-06-03 19:55:00|717.54|717.24|717.94|717.64|718.04|717.74|717.54|717.24|52
1622750400000|2021-06-03 20:00:00|716.24|715.94|717.94|717.44|718.14|717.64|716.24|715.94|0
1622750700000|2021-06-03 20:05:00|717.84|717.34|717.94|717.44|717.94|717.44|717.74|717.24|0
1622751000000|2021-06-03 20:10:00|717.84|717.34|717.84|717.34|718.14|717.64|717.84|717.34|0
1622751600000|2021-06-03 20:20:00|717.94|717.44|717.84|717.34|717.94|717.44|717.84|717.34|0
1622752200000|2021-06-03 20:30:00|717.94|717.44|718.04|717.54|718.14|717.64|717.84|717.34|0
1622752500000|2021-06-03 20:35:00|718.14|717.64|718.14|717.64|718.14|717.64|718.04|717.54|0
1622752800000|2021-06-03 20:40:00|718.04|717.54|718.04|717.54|718.14|717.64|718.04|717.54|0
1622753100000|2021-06-03 20:45:00|718.14|717.64|718.04|717.54|718.14|717.64|717.94|717.44|0
1622753400000|2021-06-03 20:50:00|717.94|717.44|718.04|717.54|718.14|717.64|717.94|717.44|0
1622753700000|2021-06-03 20:55:00|718.14|717.64|718.14|717.64|718.14|717.64|717.94|717.44|0
1622756100000|2021-06-03 21:35:00|718.24|717.74|718.24|717.74|718.24|717.74|718.24|717.74|0
1622756400000|2021-06-03 21:40:00|718.14|717.64|718.24|717.74|718.24|717.74|718.14|717.64|0
1622756700000|2021-06-03 21:45:00|718.14|717.64|718.14|717.64|718.14|717.64|718.14|717.64|0
1622757600000|2021-06-03 22:00:00|718.24|717.74|718.44|717.94|718.44|717.94|718.14|717.64|0
1622757900000|2021-06-03 22:05:00|718.34|717.84|718.34|717.84|718.44|717.94|718.24|717.74|0
1622758200000|2021-06-03 22:10:00|718.44|717.94|718.34|717.84|718.44|717.94|718.34|717.84|0
1622758500000|2021-06-03 22:15:00|718.24|717.74|718.34|717.84|718.34|717.84|718.24|717.74|0
1622758800000|2021-06-03 22:20:00|718.24|717.74|718.24|717.74|718.24|717.74|718.14|717.64|0
1622759100000|2021-06-03 22:25:00|718.14|717.64|718.04|717.54|718.14|717.64|717.94|717.44|0
1622759400000|2021-06-03 22:30:00|717.94|717.44|717.84|717.34|718.04|717.54|717.74|717.24|0
1622759700000|2021-06-03 22:35:00|717.74|717.24|717.94|717.44|717.94|717.44|717.74|717.24|0
1622760000000|2021-06-03 22:40:00|717.84|717.34|717.84|717.34|717.84|717.34|717.74|717.24|0
1622760300000|2021-06-03 22:45:00|717.74|717.24|717.94|717.44|717.94|717.44|717.74|717.24|0
1622760600000|2021-06-03 22:50:00|718.04|717.54|718.04|717.54|718.04|717.54|717.94|717.44|0
1622760900000|2021-06-03 22:55:00|718.14|717.64|718.14|717.64|718.14|717.64|718.04|717.54|0
1622761200000|2021-06-03 23:00:00|718.04|717.54|717.94|717.44|718.24|717.74|717.84|717.34|0
1622761500000|2021-06-03 23:05:00|717.84|717.34|717.84|717.34|717.94|717.44|717.84|717.34|0
1622761800000|2021-06-03 23:10:00|717.94|717.44|717.74|717.24|717.94|717.44|717.64|717.14|0
1622762100000|2021-06-03 23:15:00|717.84|717.34|717.94|717.44|717.94|717.44|717.74|717.24|0
1622762400000|2021-06-03 23:20:00|717.84|717.34|717.74|717.24|717.94|717.44|717.74|717.24|0
1622762700000|2021-06-03 23:25:00|717.84|717.34|717.64|717.14|717.84|717.34|717.64|717.14|0
1622763000000|2021-06-03 23:30:00|717.74|717.24|717.54|717.04|717.74|717.24|717.54|717.04|0
1622763300000|2021-06-03 23:35:00|717.64|717.14|717.54|717.04|717.64|717.14|717.54|717.04|0
1622763600000|2021-06-03 23:40:00|717.44|716.94|717.54|717.04|717.64|717.14|717.44|716.94|0
1622763900000|2021-06-03 23:45:00|717.64|717.14|717.54|717.04|717.64|717.14|717.44|716.94|0
1622764200000|2021-06-03 23:50:00|717.44|716.94|717.44|716.94|717.54|717.04|717.34|716.84|0
1622764500000|2021-06-03 23:55:00|717.34|716.84|717.44|716.94|717.44|716.94|717.34|716.84|0
1622764800000|2021-06-04 00:00:00|717.34|716.84|717.24|716.74|717.44|716.94|717.14|716.64|0
1622765100000|2021-06-04 00:05:00|717.34|716.84|717.04|716.54|717.44|716.94|717.04|716.54|0
1622765400000|2021-06-04 00:10:00|716.94|716.44|717.04|716.54|717.04|716.54|716.84|716.34|0
1622765700000|2021-06-04 00:15:00|716.94|716.44|715.94|715.44|717.04|716.54|715.94|715.44|0
1622766000000|2021-06-04 00:20:00|716.04|715.54|716.14|715.64|716.24|715.74|716.04|715.54|0
1622766300000|2021-06-04 00:25:00|716.24|715.74|716.24|715.74|716.24|715.74|716.14|715.64|0
1622766600000|2021-06-04 00:30:00|716.14|715.64|715.94|715.44|716.14|715.64|715.74|715.24|0
1622766900000|2021-06-04 00:35:00|716.04|715.54|716.44|715.94|716.54|716.04|716.04|715.54|0
1622767200000|2021-06-04 00:40:00|716.34|715.84|716.44|715.94|716.44|715.94|716.24|715.74|0
1622767500000|2021-06-04 00:45:00|716.54|716.04|716.74|716.24|716.84|716.34|716.54|716.04|0
1622767800000|2021-06-04 00:50:00|716.84|716.34|716.54|716.04|716.94|716.44|716.54|716.04|0
1622768100000|2021-06-04 00:55:00|716.64|716.14|716.54|716.04|716.74|716.24|716.44|715.94|0
1622768400000|2021-06-04 01:00:00|716.44|715.94|716.64|716.14|716.64|716.14|716.44|715.94|0
1622768700000|2021-06-04 01:05:00|716.54|716.04|716.64|716.14|716.64|716.14|716.44|715.94|0
1622769000000|2021-06-04 01:10:00|716.74|716.24|716.74|716.24|716.74|716.24|716.74|716.24|0
1622769300000|2021-06-04 01:15:00|716.64|716.14|716.44|715.94|716.74|716.24|716.44|715.94|0
1622769600000|2021-06-04 01:20:00|716.54|716.04|716.64|716.14|716.74|716.24|716.44|715.94|0
1622769900000|2021-06-04 01:25:00|716.74|716.24|716.74|716.24|716.74|716.24|716.64|716.14|0
1622770200000|2021-06-04 01:30:00|716.64|716.14|716.44|715.94|716.74|716.24|716.44|715.94|0
1622770500000|2021-06-04 01:35:00|716.34|715.84|716.64|716.14|716.64|716.14|716.34|715.84|0
1622770800000|2021-06-04 01:40:00|716.74|716.24|717.24|716.74|717.24|716.74|716.64|716.14|0
1622771100000|2021-06-04 01:45:00|717.14|716.64|717.14|716.64|717.14|716.64|717.14|716.64|0
1622771400000|2021-06-04 01:50:00|717.04|716.54|716.74|716.24|717.14|716.64|716.74|716.24|0
1622771700000|2021-06-04 01:55:00|716.84|716.34|716.84|716.34|716.94|716.44|716.74|716.24|0
1622772000000|2021-06-04 02:00:00|716.74|716.24|716.94|716.44|716.94|716.44|716.74|716.24|0
1622772300000|2021-06-04 02:05:00|716.84|716.34|716.74|716.24|716.84|716.34|716.64|716.14|0
1622772600000|2021-06-04 02:10:00|716.64|716.14|716.94|716.44|716.94|716.44|716.64|716.14|0
1622772900000|2021-06-04 02:15:00|716.84|716.34|716.94|716.44|716.94|716.44|716.74|716.24|0
1622773200000|2021-06-04 02:20:00|717.04|716.54|717.24|716.74|717.24|716.74|716.94|716.44|0
1622773500000|2021-06-04 02:25:00|717.34|716.84|717.24|716.74|717.44|716.94|717.14|716.64|0
1622773800000|2021-06-04 02:30:00|717.34|716.84|717.24|716.74|717.44|716.94|717.14|716.64|0
1622774100000|2021-06-04 02:35:00|717.34|716.84|717.24|716.74|717.44|716.94|717.24|716.74|0
1622774400000|2021-06-04 02:40:00|717.34|716.84|717.24|716.74|717.44|716.94|717.14|716.64|0
1622774700000|2021-06-04 02:45:00|717.34|716.84|717.44|716.94|717.44|716.94|717.24|716.74|0
1622775000000|2021-06-04 02:50:00|717.34|716.84|717.24|716.74|717.44|716.94|717.24|716.74|0
1622775300000|2021-06-04 02:55:00|717.14|716.64|717.24|716.74|717.24|716.74|717.14|716.64|0
1622775600000|2021-06-04 03:00:00|717.44|716.94|717.24|716.74|717.44|716.94|717.24|716.74|0
1622775900000|2021-06-04 03:05:00|717.44|716.94|717.44|716.94|717.44|716.94|717.24|716.74|0
1622776200000|2021-06-04 03:10:00|717.54|717.04|717.44|716.94|717.54|717.04|717.44|716.94|0
1622776500000|2021-06-04 03:15:00|717.54|717.04|717.24|716.74|717.64|717.14|717.24|716.74|0
1622776800000|2021-06-04 03:20:00|717.34|716.84|717.44|716.94|717.44|716.94|717.24|716.74|0
1622777100000|2021-06-04 03:25:00|717.34|716.84|717.94|717.44|717.94|717.44|717.24|716.74|0
1622777400000|2021-06-04 03:30:00|717.84|717.34|718.04|717.54|718.04|717.54|717.74|717.24|0
1622777700000|2021-06-04 03:35:00|717.94|717.44|718.04|717.54|718.04|717.54|717.94|717.44|0
1622778000000|2021-06-04 03:40:00|718.14|717.64|718.04|717.54|718.24|717.74|718.04|717.54|0
1622778300000|2021-06-04 03:45:00|718.14|717.64|718.04|717.54|718.24|717.74|718.04|717.54|0
1622778600000|2021-06-04 03:50:00|718.14|717.64|718.24|717.74|718.44|717.94|718.14|717.64|0
1622778900000|2021-06-04 03:55:00|718.14|717.64|718.24|717.74|718.24|717.74|718.04|717.54|0
1622780400000|2021-06-04 04:20:00|718.34|717.84|718.24|717.74|718.34|717.84|718.24|717.74|0
1622781000000|2021-06-04 04:30:00|718.34|717.84|718.34|717.84|718.34|717.84|718.24|717.74|0
1622781300000|2021-06-04 04:35:00|718.44|717.94|718.54|718.04|718.54|718.04|718.34|717.84|0
1622781600000|2021-06-04 04:40:00|718.44|717.94|718.34|717.84|718.44|717.94|718.34|717.84|0
1622781900000|2021-06-04 04:45:00|718.54|718.04|718.34|717.84|718.54|718.04|718.34|717.84|0
1622782200000|2021-06-04 04:50:00|718.44|717.94|718.34|717.84|718.54|718.04|718.34|717.84|0
1622782500000|2021-06-04 04:55:00|718.44|717.94|718.34|717.84|718.54|718.04|718.34|717.84|0
1622782800000|2021-06-04 05:00:00|718.24|717.74|718.04|717.54|718.24|717.74|718.04|717.54|0
1622783100000|2021-06-04 05:05:00|717.94|717.44|717.34|716.84|717.94|717.44|717.34|716.84|0
1622783400000|2021-06-04 05:10:00|717.44|716.94|717.84|717.34|717.84|717.34|717.44|716.94|0
1622783700000|2021-06-04 05:15:00|717.94|717.44|718.24|717.74|718.34|717.84|717.94|717.44|0
1622784000000|2021-06-04 05:20:00|718.34|717.84|718.24|717.74|718.34|717.84|718.24|717.74|0
1622784300000|2021-06-04 05:25:00|718.14|717.64|718.24|717.74|718.24|717.74|718.04|717.54|0
1622784600000|2021-06-04 05:30:00|718.34|717.84|718.24|717.74|718.34|717.84|718.24|717.74|0
1622784900000|2021-06-04 05:35:00|718.34|717.84|718.04|717.54|718.34|717.84|718.04|717.54|0
1622785200000|2021-06-04 05:40:00|717.94|717.44|717.74|717.24|717.94|717.44|717.74|717.24|0
1622785500000|2021-06-04 05:45:00|717.84|717.34|717.74|717.24|717.84|717.34|717.74|717.24|0
1622785800000|2021-06-04 05:50:00|717.64|717.14|717.34|716.84|717.64|717.14|717.34|716.84|0
1622786100000|2021-06-04 05:55:00|717.44|716.94|717.34|716.84|717.54|717.04|717.34|716.84|0
1622786400000|2021-06-04 06:00:00|716.94|716.64|716.64|716.34|717.04|716.74|716.34|716.04|159
1622786700000|2021-06-04 06:05:00|716.74|716.44|716.54|716.24|716.94|716.64|716.54|716.24|77
1622787000000|2021-06-04 06:10:00|716.64|716.34|717.04|716.74|717.14|716.84|716.64|716.34|31
1622787300000|2021-06-04 06:15:00|717.14|716.84|716.84|716.54|717.44|717.14|716.74|716.44|47
1622787600000|2021-06-04 06:20:00|716.74|716.44|716.34|716.04|716.94|716.64|716.24|715.94|67
1622787900000|2021-06-04 06:25:00|716.44|716.14|716.34|716.04|716.54|716.24|716.24|715.94|35
1622788200000|2021-06-04 06:30:00|716.44|716.14|716.44|716.14|716.74|716.44|716.44|716.14|40
1622788500000|2021-06-04 06:35:00|716.54|716.24|716.74|716.44|716.74|716.44|716.44|716.14|38
1622788800000|2021-06-04 06:40:00|716.64|716.34|716.74|716.44|716.94|716.64|716.64|716.34|37
1622789100000|2021-06-04 06:45:00|716.84|716.54|717.04|716.74|717.44|717.14|716.84|716.54|39
1622789400000|2021-06-04 06:50:00|717.14|716.84|717.24|716.94|717.24|716.94|717.14|716.84|10
1622789700000|2021-06-04 06:55:00|717.34|717.04|717.24|716.94|717.54|717.24|717.04|716.74|56
1622790000000|2021-06-04 07:00:00|717.14|717.04|717.04|716.94|717.54|717.44|716.64|716.54|247
1622790300000|2021-06-04 07:05:00|716.94|716.84|717.44|717.34|717.54|717.44|716.84|716.74|213
1622790600000|2021-06-04 07:10:00|717.34|717.24|717.44|717.34|717.84|717.74|717.34|717.24|209
1622790900000|2021-06-04 07:15:00|717.54|717.44|717.04|716.94|717.64|717.54|717.04|716.94|228
1622791200000|2021-06-04 07:20:00|716.94|716.84|717.64|717.54|717.84|717.74|716.94|716.84|221
1622791500000|2021-06-04 07:25:00|717.74|717.64|717.64|717.54|717.94|717.84|717.44|717.34|248
1622791800000|2021-06-04 07:30:00|717.74|717.64|717.44|717.34|717.94|717.84|717.34|717.24|286
1622792100000|2021-06-04 07:35:00|717.54|717.44|717.34|717.24|717.64|717.54|717.04|716.94|113
1622792400000|2021-06-04 07:40:00|717.24|717.14|716.94|716.84|717.74|717.64|716.84|716.74|117
1622792700000|2021-06-04 07:45:00|717.04|716.94|717.04|716.94|717.24|717.14|716.84|716.74|158
1622793000000|2021-06-04 07:50:00|716.94|716.84|716.74|716.64|717.34|717.24|716.64|716.54|134
1622793300000|2021-06-04 07:55:00|716.84|716.74|716.94|716.84|717.04|716.94|716.64|716.54|60
1622793600000|2021-06-04 08:00:00|717.04|716.94|716.44|716.34|717.04|716.94|716.34|716.24|93
1622793900000|2021-06-04 08:05:00|716.34|716.24|716.34|716.24|716.54|716.44|716.24|716.14|73
1622794200000|2021-06-04 08:10:00|716.44|716.34|716.64|716.54|716.74|716.64|716.24|716.14|55
1622794500000|2021-06-04 08:15:00|716.74|716.64|716.74|716.64|717.24|717.14|716.54|716.44|126
1622794800000|2021-06-04 08:20:00|716.64|716.54|716.74|716.64|717.04|716.94|716.54|716.44|77
1622795100000|2021-06-04 08:25:00|716.64|716.54|716.74|716.64|716.84|716.74|716.44|716.34|75
1622795400000|2021-06-04 08:30:00|716.84|716.74|716.74|716.64|717.04|716.94|716.64|716.54|98
1622795700000|2021-06-04 08:35:00|716.84|716.74|716.54|716.44|716.84|716.74|716.44|716.34|96
1622796000000|2021-06-04 08:40:00|716.44|716.34|716.64|716.54|716.64|716.54|716.44|716.34|79
1622796300000|2021-06-04 08:45:00|716.54|716.44|716.54|716.44|717.04|716.94|716.54|716.44|125
1622796600000|2021-06-04 08:50:00|716.64|716.54|717.04|716.94|717.14|717.04|716.54|716.44|112
1622796900000|2021-06-04 08:55:00|716.94|716.84|716.74|716.64|717.04|716.94|716.74|716.64|69
1622797200000|2021-06-04 09:00:00|716.84|716.74|716.64|716.54|716.94|716.84|716.54|716.44|63
1622797500000|2021-06-04 09:05:00|716.54|716.44|717.04|716.94|717.04|716.94|716.44|716.34|68
1622797800000|2021-06-04 09:10:00|716.94|716.84|717.44|717.34|717.54|717.44|716.84|716.74|124
1622798100000|2021-06-04 09:15:00|717.34|717.24|716.74|716.64|717.44|717.34|716.64|716.54|77
1622798400000|2021-06-04 09:20:00|716.64|716.54|716.94|716.84|717.04|716.94|716.54|716.44|107
1622798700000|2021-06-04 09:25:00|717.04|716.94|716.64|716.54|717.04|716.94|716.64|716.54|32
1622799000000|2021-06-04 09:30:00|716.54|716.44|716.54|716.44|716.84|716.74|716.44|716.34|58
1622799300000|2021-06-04 09:35:00|716.44|716.34|716.74|716.64|716.74|716.64|716.24|716.14|48
1622799600000|2021-06-04 09:40:00|716.84|716.74|716.64|716.54|716.94|716.84|716.64|716.54|43
1622799900000|2021-06-04 09:45:00|716.54|716.44|716.64|716.54|716.74|716.64|716.34|716.24|82
1622800200000|2021-06-04 09:50:00|716.54|716.44|716.94|716.84|717.04|716.94|716.54|716.44|66
1622800500000|2021-06-04 09:55:00|716.84|716.74|716.94|716.84|717.14|717.04|716.84|716.74|113
1622800800000|2021-06-04 10:00:00|716.84|716.74|716.94|716.84|717.04|716.94|716.64|716.54|107
1622801100000|2021-06-04 10:05:00|716.84|716.74|716.64|716.54|716.94|716.84|716.64|716.54|82
1622801400000|2021-06-04 10:10:00|716.74|716.64|716.94|716.84|717.04|716.94|716.54|716.44|73
1622801700000|2021-06-04 10:15:00|716.84|716.74|716.84|716.74|716.94|716.84|716.44|716.34|74
1622802000000|2021-06-04 10:20:00|716.74|716.64|717.04|716.94|717.14|717.04|716.74|716.64|78
1622802300000|2021-06-04 10:25:00|717.14|717.04|716.84|716.74|717.14|717.04|716.74|716.64|55
1622802600000|2021-06-04 10:30:00|716.74|716.64|716.34|716.24|716.84|716.74|716.04|715.94|147
1622802900000|2021-06-04 10:35:00|716.24|716.14|716.64|716.54|716.64|716.54|716.24|716.14|19
1622803200000|2021-06-04 10:40:00|716.74|716.64|716.84|716.74|716.84|716.74|716.54|716.44|50
1622803500000|2021-06-04 10:45:00|716.74|716.64|716.94|716.84|717.04|716.94|716.74|716.64|29
1622803800000|2021-06-04 10:50:00|717.04|716.94|717.34|717.24|717.34|717.24|716.94|716.84|51
1622804100000|2021-06-04 10:55:00|717.24|717.14|717.74|717.64|717.74|717.64|717.24|717.14|105
1622804400000|2021-06-04 11:00:00|717.64|717.54|717.94|717.84|717.94|717.84|717.54|717.44|109
1622804700000|2021-06-04 11:05:00|718.04|717.94|717.94|717.84|718.14|718.04|717.84|717.74|73
1622805000000|2021-06-04 11:10:00|718.04|717.94|718.04|717.94|718.04|717.94|717.74|717.64|118
1622805300000|2021-06-04 11:15:00|717.94|717.84|718.14|718.04|718.24|718.14|717.94|717.84|52
1622805600000|2021-06-04 11:20:00|718.04|717.94|718.14|718.04|718.44|718.34|718.04|717.94|85
1622805900000|2021-06-04 11:25:00|718.04|717.94|718.14|718.04|718.34|718.24|718.04|717.94|47
1622806200000|2021-06-04 11:30:00|718.04|717.94|717.94|717.84|718.24|718.14|717.84|717.74|54
1622806500000|2021-06-04 11:35:00|717.84|717.74|718.04|717.94|718.34|718.24|717.84|717.74|56
1622806800000|2021-06-04 11:40:00|718.05|717.95|717.95|717.85|718.15|718.05|717.95|717.85|63
1622807100000|2021-06-04 11:45:00|718.05|717.95|717.95|717.85|718.15|718.05|717.95|717.85|43
1622807400000|2021-06-04 11:50:00|718.05|717.95|717.95|717.85|718.05|717.95|717.85|717.75|22
1622807700000|2021-06-04 11:55:00|717.85|717.75|717.85|717.75|717.95|717.85|717.65|717.55|37
1622808000000|2021-06-04 12:00:00|717.75|717.65|718.05|717.95|718.15|718.05|717.65|717.55|55
1622808300000|2021-06-04 12:05:00|718.15|718.05|717.75|717.65|718.15|718.05|717.75|717.65|29
1622808600000|2021-06-04 12:10:00|717.85|717.75|717.55|717.45|717.85|717.75|717.45|717.35|34
1622808900000|2021-06-04 12:15:00|717.45|717.35|717.35|717.25|717.55|717.45|717.25|717.15|107
1622809200000|2021-06-04 12:20:00|717.25|717.15|717.25|717.15|717.35|717.25|717.05|716.95|115
1622809500000|2021-06-04 12:25:00|717.35|717.25|717.45|717.35|717.55|717.45|717.15|717.05|74
1622809800000|2021-06-04 12:30:00|717.55|717.45|719.15|719.05|719.45|719.35|717.35|717.25|543
1622810100000|2021-06-04 12:35:00|719.05|718.95|718.45|718.35|719.15|719.05|718.05|717.95|294
1622810400000|2021-06-04 12:40:00|718.35|718.25|719.25|719.15|719.25|719.15|718.25|718.15|165
1622810700000|2021-06-04 12:45:00|719.35|719.25|718.95|718.85|719.45|719.35|718.65|718.55|157
1622811000000|2021-06-04 12:50:00|719.05|718.95|718.85|718.75|719.15|719.05|718.85|718.75|94
1622811300000|2021-06-04 12:55:00|718.75|718.65|718.85|718.75|719.05|718.95|718.75|718.65|69
1622811600000|2021-06-04 13:00:00|718.95|718.85|719.25|719.15|719.55|719.45|718.85|718.75|125
1622811900000|2021-06-04 13:05:00|719.35|719.25|719.25|719.15|719.35|719.25|719.15|719.05|110
1622812200000|2021-06-04 13:10:00|719.35|719.25|719.15|719.05|719.35|719.25|719.05|718.95|99
1622812500000|2021-06-04 13:15:00|719.25|719.15|718.85|718.75|719.25|719.15|718.85|718.75|84
1622812800000|2021-06-04 13:20:00|718.95|718.85|719.35|719.25|719.45|719.35|718.85|718.75|97
1622813100000|2021-06-04 13:25:00|719.25|719.15|719.65|719.55|719.75|719.65|719.15|719.05|126
1622813400000|2021-06-04 13:30:00|719.75|719.65|719.05|718.95|719.75|719.65|718.85|718.75|479
1622813700000|2021-06-04 13:35:00|718.95|718.85|719.15|719.05|719.25|719.15|718.65|718.55|327
1622814000000|2021-06-04 13:40:00|719.05|718.95|718.95|718.85|719.35|719.25|718.75|718.65|197
1622814300000|2021-06-04 13:45:00|719.05|718.95|719.15|719.05|719.25|719.15|718.95|718.85|319
1622814600000|2021-06-04 13:50:00|719.05|718.95|719.25|719.15|719.45|719.35|719.05|718.95|153
1622814900000|2021-06-04 13:55:00|719.35|719.25|719.55|719.45|719.55|719.45|719.05|718.95|176
1622815200000|2021-06-04 14:00:00|719.45|719.35|719.75|719.65|719.95|719.85|719.45|719.35|248
1622815500000|2021-06-04 14:05:00|719.85|719.75|719.85|719.75|720.05|719.95|719.65|719.55|239
1622815800000|2021-06-04 14:10:00|719.84|719.74|719.64|719.54|720.04|719.94|719.64|719.54|272
1622816100000|2021-06-04 14:15:00|719.74|719.64|719.84|719.74|719.94|719.84|719.34|719.24|125
1622816400000|2021-06-04 14:20:00|719.94|719.84|720.24|720.14|720.34|720.24|719.84|719.74|105
1622816700000|2021-06-04 14:25:00|720.34|720.24|720.24|720.14|720.34|720.24|720.04|719.94|187
1622817000000|2021-06-04 14:30:00|720.34|720.24|719.74|719.64|720.34|720.24|719.64|719.54|117
1622817300000|2021-06-04 14:35:00|719.84|719.74|720.04|719.94|720.14|720.04|719.74|719.64|44
1622817600000|2021-06-04 14:40:00|720.14|720.04|720.24|720.14|720.74|720.64|720.14|720.04|239
1622817900000|2021-06-04 14:45:00|720.34|720.24|720.74|720.64|720.84|720.74|720.14|720.04|123
1622818200000|2021-06-04 14:50:00|720.64|720.54|720.74|720.64|720.94|720.84|720.64|720.54|129
1622818500000|2021-06-04 14:55:00|720.84|720.74|720.74|720.64|720.94|720.84|720.74|720.64|113
1622818800000|2021-06-04 15:00:00|720.84|720.74|720.54|720.44|720.94|720.84|720.54|720.44|119
1622819100000|2021-06-04 15:05:00|720.64|720.54|720.54|720.44|720.74|720.64|720.54|720.44|151
1622819400000|2021-06-04 15:10:00|720.64|720.54|720.44|720.34|720.74|720.64|720.34|720.24|112
1622819700000|2021-06-04 15:15:00|720.54|720.44|720.44|720.34|720.54|720.44|720.24|720.14|100
1622820000000|2021-06-04 15:20:00|720.54|720.44|720.74|720.64|720.84|720.74|720.34|720.24|194
1622820300000|2021-06-04 15:25:00|720.84|720.74|720.54|720.44|720.84|720.74|720.24|720.14|316
1622820600000|2021-06-04 15:30:00|720.44|720.24|720.34|720.04|720.64|720.34|720.34|720.04|476
1622820900000|2021-06-04 15:35:00|720.44|720.14|720.44|720.14|720.54|720.24|720.24|719.94|126
1622821200000|2021-06-04 15:40:00|720.54|720.24|720.74|720.44|720.74|720.44|720.54|720.24|148
1622821500000|2021-06-04 15:45:00|720.64|720.34|720.44|720.14|720.74|720.44|720.34|720.04|38
1622821800000|2021-06-04 15:50:00|720.54|720.24|720.34|720.04|720.64|720.34|720.24|719.94|31
1622822100000|2021-06-04 15:55:00|720.44|720.14|720.34|720.04|720.44|720.14|720.14|719.84|63
1622822400000|2021-06-04 16:00:00|720.24|719.94|720.24|719.94|720.44|720.14|720.24|719.94|34
1622822700000|2021-06-04 16:05:00|720.34|720.04|720.44|720.14|720.44|720.14|720.14|719.84|16
1622823000000|2021-06-04 16:10:00|720.34|720.04|720.64|720.34|720.64|720.34|720.34|720.04|27
1622823300000|2021-06-04 16:15:00|720.54|720.24|720.64|720.34|720.74|720.44|720.44|720.14|23
1622823600000|2021-06-04 16:20:00|720.54|720.24|720.74|720.44|720.74|720.44|720.54|720.24|25
1622823900000|2021-06-04 16:25:00|720.84|720.54|720.74|720.44|720.94|720.64|720.74|720.44|28
1622824200000|2021-06-04 16:30:00|720.84|720.54|721.14|720.84|721.14|720.84|720.84|720.54|36
1622824500000|2021-06-04 16:35:00|721.24|720.94|721.24|720.94|721.24|720.94|721.14|720.84|10
1622824800000|2021-06-04 16:40:00|721.14|720.84|721.04|720.74|721.24|720.94|721.04|720.74|10
1622825100000|2021-06-04 16:45:00|721.14|720.84|721.24|720.94|721.24|720.94|721.04|720.74|20
1622825400000|2021-06-04 16:50:00|721.14|720.84|721.34|721.04|721.34|721.04|721.14|720.84|27
1622825700000|2021-06-04 16:55:00|721.24|720.94|721.44|721.14|721.44|721.14|721.24|720.94|24
1622826000000|2021-06-04 17:00:00|721.54|721.24|721.44|721.14|721.64|721.34|721.34|721.04|16
1622826300000|2021-06-04 17:05:00|721.54|721.24|721.54|721.24|721.54|721.24|721.44|721.14|1
1622826600000|2021-06-04 17:10:00|721.64|721.34|721.54|721.24|721.64|721.34|721.54|721.24|6
1622826900000|2021-06-04 17:15:00|721.64|721.34|721.64|721.34|721.74|721.44|721.54|721.24|6
1622827200000|2021-06-04 17:20:00|721.74|721.44|721.34|721.04|721.74|721.44|721.34|721.04|22
1622827500000|2021-06-04 17:25:00|721.44|721.14|721.34|721.04|721.44|721.14|721.34|721.04|1
1622827800000|2021-06-04 17:30:00|721.44|721.14|721.64|721.34|721.64|721.34|721.44|721.14|7
1622828100000|2021-06-04 17:35:00|721.74|721.44|721.74|721.44|721.74|721.44|721.64|721.34|2
1622828400000|2021-06-04 17:40:00|721.84|721.54|721.94|721.64|721.94|721.64|721.84|721.54|27
1622828700000|2021-06-04 17:45:00|722.04|721.74|721.84|721.54|722.04|721.74|721.84|721.54|1
1622829000000|2021-06-04 17:50:00|721.94|721.64|721.94|721.64|721.94|721.64|721.84|721.54|3
1622829300000|2021-06-04 17:55:00|722.04|721.74|721.84|721.54|722.04|721.74|721.84|721.54|31
1622829600000|2021-06-04 18:00:00|721.94|721.64|721.94|721.64|722.04|721.74|721.84|721.54|19
1622829900000|2021-06-04 18:05:00|722.04|721.74|722.14|721.84|722.24|721.94|722.04|721.74|9
1622830200000|2021-06-04 18:10:00|722.24|721.94|722.14|721.84|722.24|721.94|722.14|721.84|9
1622830500000|2021-06-04 18:15:00|722.24|721.94|722.04|721.74|722.24|721.94|721.94|721.64|9
1622830800000|2021-06-04 18:20:00|722.14|721.84|722.14|721.84|722.24|721.94|722.14|721.84|4
1622831100000|2021-06-04 18:25:00|722.04|721.74|722.14|721.84|722.14|721.84|722.04|721.74|9
1622831400000|2021-06-04 18:30:00|722.24|721.94|722.14|721.84|722.24|721.94|722.14|721.84|4
1622831700000|2021-06-04 18:35:00|722.24|721.94|722.24|721.94|722.24|721.94|722.24|721.94|12
1622832000000|2021-06-04 18:40:00|722.14|721.84|722.24|721.94|722.24|721.94|722.14|721.84|10
1622832300000|2021-06-04 18:45:00|722.34|722.04|722.34|722.04|722.44|722.14|722.24|721.94|20
1622832600000|2021-06-04 18:50:00|722.44|722.14|722.34|722.04|722.44|722.14|722.24|721.94|5
1622832900000|2021-06-04 18:55:00|722.24|721.94|722.34|722.04|722.34|722.04|722.24|721.94|4
1622833200000|2021-06-04 19:00:00|722.24|721.94|722.24|721.94|722.34|722.04|722.24|721.94|14
1622833500000|2021-06-04 19:05:00|722.14|721.84|722.14|721.84|722.24|721.94|722.04|721.74|31
1622833800000|2021-06-04 19:10:00|||||||||5
1622834100000|2021-06-04 19:15:00|722.24|721.94|722.34|722.04|722.44|722.14|722.14|721.84|19
1622834400000|2021-06-04 19:20:00|722.44|722.14|722.44|722.14|722.44|722.14|722.34|722.04|5
1622834700000|2021-06-04 19:25:00|722.34|722.04|722.44|722.14|722.44|722.14|722.34|722.04|12
1622835000000|2021-06-04 19:30:00|722.34|722.04|722.44|722.14|722.44|722.14|722.34|722.04|5
1622835300000|2021-06-04 19:35:00|722.34|722.04|722.24|721.94|722.44|722.14|722.24|721.94|18
1622835600000|2021-06-04 19:40:00|722.14|721.84|722.24|721.94|722.34|722.04|722.04|721.74|25
1622835900000|2021-06-04 19:45:00|722.34|722.04|722.24|721.94|722.34|722.04|722.24|721.94|24
1622836200000|2021-06-04 19:50:00|722.34|722.04|722.24|721.94|722.34|722.04|722.14|721.84|38
1622836500000|2021-06-04 19:55:00|722.14|721.84|722.14|721.84|722.24|721.94|721.94|721.64|46
1622836800000|2021-06-04 20:00:00|721.44|721.14|721.94|721.44|722.24|721.74|721.44|721.14|0
1622837100000|2021-06-04 20:05:00|721.84|721.34|721.94|721.44|722.04|721.54|721.74|721.24|0
1622837400000|2021-06-04 20:10:00|721.84|721.34|721.84|721.34|721.94|721.44|721.84|721.34|0
1622838000000|2021-06-04 20:20:00|721.94|721.44|721.84|721.34|721.94|721.44|721.84|721.34|0
1622838300000|2021-06-04 20:25:00|721.94|721.44|721.84|721.34|721.94|721.44|721.84|721.34|0
1622838600000|2021-06-04 20:30:00|721.94|721.44|722.04|721.54|722.04|721.54|721.94|721.44|0
1622838900000|2021-06-04 20:35:00|721.94|721.44|721.94|721.44|722.04|721.54|721.94|721.44|0
1622839200000|2021-06-04 20:40:00|722.04|721.54|721.94|721.44|722.04|721.54|721.94|721.44|0
1622839500000|2021-06-04 20:45:00|722.04|721.54|722.04|721.54|722.04|721.54|721.94|721.44|0
1622839800000|2021-06-04 20:50:00|721.94|721.44|722.04|721.54|722.04|721.54|721.94|721.44|0
1622840100000|2021-06-04 20:55:00|722.14|721.64|722.14|721.64|722.24|721.74|722.04|721.54|0
1623016800000|2021-06-06 22:00:00|722.64|722.14|722.24|721.74|722.64|722.14|722.14|721.64|0
1623017100000|2021-06-06 22:05:00|722.14|721.64|722.24|721.74|722.44|721.94|722.14|721.64|0
1623017400000|2021-06-06 22:10:00|722.34|721.84|722.34|721.84|722.34|721.84|722.24|721.74|0
1623017700000|2021-06-06 22:15:00|722.64|722.14|722.64|722.14|722.74|722.24|722.64|722.14|0
1623018000000|2021-06-06 22:20:00|722.74|722.24|722.84|722.34|722.94|722.44|722.64|722.14|0
1623018300000|2021-06-06 22:25:00|722.74|722.24|722.74|722.24|722.84|722.34|722.64|722.14|0
1623018600000|2021-06-06 22:30:00|722.64|722.14|722.64|722.14|722.74|722.24|722.64|722.14|0
1623018900000|2021-06-06 22:35:00|722.54|722.04|722.54|722.04|722.64|722.14|722.44|721.94|0
1623019200000|2021-06-06 22:40:00|722.44|721.94|722.54|722.04|722.54|722.04|722.44|721.94|0
1623019500000|2021-06-06 22:45:00|722.24|721.74|722.24|721.74|722.34|721.84|722.14|721.64|0
1623019800000|2021-06-06 22:50:00|722.34|721.84|722.24|721.74|722.34|721.84|722.24|721.74|0
1623020100000|2021-06-06 22:55:00|722.34|721.84|722.24|721.74|722.34|721.84|722.24|721.74|0
1623020400000|2021-06-06 23:00:00|722.34|721.84|722.24|721.74|722.34|721.84|722.14|721.64|0
1623021000000|2021-06-06 23:10:00|722.34|721.84|722.14|721.64|722.44|721.94|722.14|721.64|0
1623021300000|2021-06-06 23:15:00|722.24|721.74|722.44|721.94|722.44|721.94|722.14|721.64|0
1623021600000|2021-06-06 23:20:00|722.34|721.84|722.34|721.84|722.44|721.94|722.34|721.84|0
1623021900000|2021-06-06 23:25:00|722.44|721.94|722.44|721.94|722.44|721.94|722.34|721.84|0
1623022200000|2021-06-06 23:30:00|722.34|721.84|722.44|721.94|722.44|721.94|722.34|721.84|0
1623022500000|2021-06-06 23:35:00|722.34|721.84|722.34|721.84|722.44|721.94|722.34|721.84|0
1623022800000|2021-06-06 23:40:00|722.44|721.94|722.34|721.84|722.44|721.94|722.34|721.84|0
1623023100000|2021-06-06 23:45:00|722.24|721.74|722.34|721.84|722.34|721.84|722.24|721.74|0
1623023400000|2021-06-06 23:50:00|722.44|721.94|722.34|721.84|722.44|721.94|722.34|721.84|0
1623023700000|2021-06-06 23:55:00|722.44|721.94|722.34|721.84|722.44|721.94|722.34|721.84|0
1623024000000|2021-06-07 00:00:00|722.44|721.94|721.84|721.34|722.44|721.94|721.54|721.04|0
1623024300000|2021-06-07 00:05:00|721.74|721.24|722.14|721.64|722.24|721.74|721.74|721.24|0
1623024600000|2021-06-07 00:10:00|722.04|721.54|721.84|721.34|722.14|721.64|721.84|721.34|0
1623024900000|2021-06-07 00:15:00|721.94|721.44|721.34|720.84|721.94|721.44|721.34|720.84|0
1623025200000|2021-06-07 00:20:00|721.24|720.74|721.14|720.64|721.34|720.84|720.94|720.44|0
1623025500000|2021-06-07 00:25:00|720.94|720.44|721.14|720.64|721.34|720.84|720.94|720.44|0
1623025800000|2021-06-07 00:30:00|721.24|720.74|721.44|720.94|721.44|720.94|721.14|720.64|0
1623026100000|2021-06-07 00:35:00|721.34|720.84|721.34|720.84|721.34|720.84|721.14|720.64|0
1623026400000|2021-06-07 00:40:00|721.24|720.74|721.14|720.64|721.34|720.84|721.14|720.64|0
1623026700000|2021-06-07 00:45:00|721.34|720.84|721.04|720.54|721.34|720.84|721.04|720.54|0
1623027000000|2021-06-07 00:50:00|720.94|720.44|721.04|720.54|721.04|720.54|720.84|720.34|0
1623027300000|2021-06-07 00:55:00|720.94|720.44|721.14|720.64|721.14|720.64|720.74|720.24|0
1623027600000|2021-06-07 01:00:00|721.04|720.54|721.04|720.54|721.14|720.64|720.84|720.34|0
1623027900000|2021-06-07 01:05:00|721.14|720.64|720.84|720.34|721.14|720.64|720.64|720.14|0
1623028200000|2021-06-07 01:10:00|720.94|720.44|720.94|720.44|720.94|720.44|720.84|720.34|0
1623028500000|2021-06-07 01:15:00|721.14|720.64|721.14|720.64|721.34|720.84|721.04|720.54|0
1623028800000|2021-06-07 01:20:00|721.24|720.74|721.44|720.94|721.54|721.04|721.24|720.74|0
1623029100000|2021-06-07 01:25:00|721.54|721.04|721.44|720.94|721.54|721.04|721.34|720.84|0
1623029400000|2021-06-07 01:30:00|721.14|720.64|720.84|720.34|721.34|720.84|720.64|720.14|0
1623029700000|2021-06-07 01:35:00|720.64|720.14|720.64|720.14|720.84|720.34|720.54|720.04|0
1623030000000|2021-06-07 01:40:00|720.54|720.04|720.64|720.14|720.64|720.14|720.54|720.04|0
1623030300000|2021-06-07 01:45:00|720.54|720.04|720.64|720.14|720.64|720.14|720.54|720.04|0
1623030600000|2021-06-07 01:50:00|720.74|720.24|720.64|720.14|720.84|720.34|720.54|720.04|0
1623030900000|2021-06-07 01:55:00|720.54|720.04|720.54|720.04|720.64|720.14|720.34|719.84|0
1623031200000|2021-06-07 02:00:00|720.44|719.94|720.34|719.84|720.54|720.04|720.34|719.84|0
1623031500000|2021-06-07 02:05:00|720.44|719.94|720.54|720.04|720.54|720.04|720.34|719.84|0
1623031800000|2021-06-07 02:10:00|720.64|720.14|720.64|720.14|720.64|720.14|720.64|720.14|0
1623032100000|2021-06-07 02:15:00|720.54|720.04|720.64|720.14|720.64|720.14|720.54|720.04|0
1623032700000|2021-06-07 02:25:00|720.74|720.24|720.64|720.14|720.84|720.34|720.64|720.14|0
1623033000000|2021-06-07 02:30:00|720.54|720.04|720.54|720.04|720.74|720.24|720.34|719.84|0
1623033300000|2021-06-07 02:35:00|720.64|720.14|720.84|720.34|720.84|720.34|720.54|720.04|0
1623033600000|2021-06-07 02:40:00|720.94|720.44|721.04|720.54|721.04|720.54|720.84|720.34|0
1623033900000|2021-06-07 02:45:00|720.84|720.34|720.64|720.14|721.04|720.54|720.64|720.14|0
1623034200000|2021-06-07 02:50:00|720.54|720.04|720.54|720.04|720.64|720.14|720.54|720.04|0
1623034500000|2021-06-07 02:55:00|720.64|720.14|720.64|720.14|720.64|720.14|720.54|720.04|0
1623034800000|2021-06-07 03:00:00|720.54|720.04|720.74|720.24|720.74|720.24|720.54|720.04|0
1623035100000|2021-06-07 03:05:00|720.84|720.34|720.64|720.14|720.84|720.34|720.54|720.04|0
1623035400000|2021-06-07 03:10:00|720.74|720.24|720.74|720.24|720.74|720.24|720.64|720.14|0
1623035700000|2021-06-07 03:15:00|720.64|720.14|720.84|720.34|721.14|720.64|720.64|720.14|0
1623036000000|2021-06-07 03:20:00|720.94|720.44|720.74|720.24|721.04|720.54|720.74|720.24|0
1623036300000|2021-06-07 03:25:00|720.84|720.34|720.84|720.34|720.84|720.34|720.74|720.24|0
1623036600000|2021-06-07 03:30:00|720.74|720.24|720.84|720.34|720.84|720.34|720.74|720.24|0
1623036900000|2021-06-07 03:35:00|720.74|720.24|720.84|720.34|720.84|720.34|720.74|720.24|0
1623037500000|2021-06-07 03:45:00|720.74|720.24|720.84|720.34|720.84|720.34|720.74|720.24|0
1623037800000|2021-06-07 03:50:00|720.74|720.24|720.84|720.34|720.84|720.34|720.74|720.24|0
1623038400000|2021-06-07 04:00:00|720.74|720.24|720.64|720.14|720.74|720.24|720.64|720.14|0
1623039000000|2021-06-07 04:10:00|720.74|720.24|720.84|720.34|720.84|720.34|720.74|720.24|0
1623039300000|2021-06-07 04:15:00|721.04|720.54|721.04|720.54|721.04|720.54|720.84|720.34|0
1623039600000|2021-06-07 04:20:00|720.94|720.44|721.04|720.54|721.14|720.64|720.94|720.44|0
1623040200000|2021-06-07 04:30:00|720.94|720.44|721.04|720.54|721.04|720.54|720.84|720.34|0
1623041400000|2021-06-07 04:50:00|720.84|720.34|721.04|720.54|721.04|720.54|720.84|720.34|0
1623041700000|2021-06-07 04:55:00|720.84|720.34|720.84|720.34|720.84|720.34|720.84|720.34|0
1623042000000|2021-06-07 05:00:00|720.94|720.44|720.84|720.34|721.04|720.54|720.84|720.34|0
1623042300000|2021-06-07 05:05:00|720.74|720.24|720.84|720.34|720.84|720.34|720.64|720.14|0
1623042600000|2021-06-07 05:10:00|720.74|720.24|720.54|720.04|720.84|720.34|720.54|720.04|0
1623042900000|2021-06-07 05:15:00|720.64|720.14|720.74|720.24|720.74|720.24|720.64|720.14|0
1623043800000|2021-06-07 05:30:00|720.84|720.34|720.84|720.34|721.04|720.54|720.84|720.34|0
1623044100000|2021-06-07 05:35:00|720.64|720.14|720.84|720.34|720.84|720.34|720.64|720.14|0
1623044400000|2021-06-07 05:40:00|720.74|720.24|720.84|720.34|720.84|720.34|720.64|720.14|0
1623044700000|2021-06-07 05:45:00|720.74|720.24|720.64|720.14|720.74|720.24|720.64|720.14|0
1623045000000|2021-06-07 05:50:00|720.54|720.04|720.64|720.14|720.64|720.14|720.54|720.04|0
1623045300000|2021-06-07 05:55:00|720.54|720.04|720.64|720.14|720.64|720.14|720.54|720.04|0
1623045600000|2021-06-07 06:00:00|720.34|720.04|720.44|720.14|720.64|720.34|720.14|719.84|79
1623045900000|2021-06-07 06:05:00|720.54|720.24|720.24|719.94|720.64|720.34|720.14|719.84|43
1623046200000|2021-06-07 06:10:00|720.14|719.84|720.34|720.04|720.34|720.04|720.14|719.84|47
1623046500000|2021-06-07 06:15:00|720.44|720.14|720.04|719.74|720.54|720.24|720.04|719.74|64
1623046800000|2021-06-07 06:20:00|720.14|719.84|720.14|719.84|720.24|719.94|720.04|719.74|55
1623047100000|2021-06-07 06:25:00|720.04|719.74|720.14|719.84|720.14|719.84|719.94|719.64|35
1623047400000|2021-06-07 06:30:00|720.04|719.74|720.04|719.74|720.14|719.84|719.94|719.64|54
1623047700000|2021-06-07 06:35:00|719.94|719.64|719.64|719.34|719.94|719.64|719.64|719.34|80
1623048000000|2021-06-07 06:40:00|719.54|719.24|719.74|719.44|719.74|719.44|719.34|719.04|81
1623048300000|2021-06-07 06:45:00|719.64|719.34|719.54|719.24|719.64|719.34|719.44|719.14|40
1623048600000|2021-06-07 06:50:00|719.44|719.14|719.74|719.44|719.84|719.54|719.34|719.04|50
1623048900000|2021-06-07 06:55:00|719.84|719.54|720.44|720.14|720.54|720.24|719.74|719.44|70
1623049200000|2021-06-07 07:00:00|720.34|720.24|719.04|718.94|720.44|720.34|719.04|718.94|313
1623049500000|2021-06-07 07:05:00|718.94|718.84|717.84|717.74|718.94|718.84|717.54|717.44|456
1623049800000|2021-06-07 07:10:00|717.94|717.84|716.24|716.14|717.94|717.84|716.14|716.04|374
1623050100000|2021-06-07 07:15:00|716.04|715.94|717.04|716.94|717.14|717.04|715.84|715.74|544
1623050400000|2021-06-07 07:20:00|716.94|716.84|717.94|717.84|717.94|717.84|716.74|716.64|323
1623050700000|2021-06-07 07:25:00|718.04|717.94|718.84|718.74|719.14|719.04|717.64|717.54|378
1623051000000|2021-06-07 07:30:00|718.94|718.84|719.24|719.14|719.24|719.14|718.44|718.34|226
1623051300000|2021-06-07 07:35:00|719.14|719.04|718.84|718.74|719.24|719.14|718.44|718.34|209
1623051600000|2021-06-07 07:40:00|718.92|718.82|718.72|718.62|719.02|718.92|718.42|718.32|189
1623051900000|2021-06-07 07:45:00|718.62|718.52|718.22|718.12|718.72|718.62|717.92|717.82|188
1623052200000|2021-06-07 07:50:00|718.12|718.02|718.32|718.22|718.42|718.32|717.72|717.62|98
1623052500000|2021-06-07 07:55:00|718.22|718.12|718.22|718.12|718.32|718.22|718.02|717.92|83
1623052800000|2021-06-07 08:00:00|718.12|718.02|718.22|718.12|718.22|718.12|717.92|717.82|129
1623053100000|2021-06-07 08:05:00|718.12|718.02|718.32|718.22|718.52|718.42|717.72|717.62|167
1623053400000|2021-06-07 08:10:00|718.22|718.12|718.42|718.32|718.62|718.52|718.12|718.02|87
1623053700000|2021-06-07 08:15:00|718.32|718.22|718.32|718.22|718.52|718.42|718.22|718.12|54
1623054000000|2021-06-07 08:20:00|718.22|718.12|718.42|718.32|718.42|718.32|717.92|717.82|72
1623054300000|2021-06-07 08:25:00|718.32|718.22|718.72|718.62|718.82|718.72|718.22|718.12|79
1623054600000|2021-06-07 08:30:00|718.82|718.72|718.72|718.62|718.82|718.72|718.42|718.32|62
1623054900000|2021-06-07 08:35:00|718.82|718.72|718.42|718.32|718.82|718.72|718.22|718.12|44
1623055200000|2021-06-07 08:40:00|718.52|718.42|718.92|718.82|718.92|718.82|718.32|718.22|28
1623055500000|2021-06-07 08:45:00|718.82|718.72|719.02|718.92|719.02|718.92|718.62|718.52|80
1623055800000|2021-06-07 08:50:00|719.12|719.02|719.32|719.22|719.32|719.22|718.92|718.82|45
1623056100000|2021-06-07 08:55:00|719.22|719.12|719.52|719.42|719.72|719.62|719.22|719.12|113
1623056400000|2021-06-07 09:00:00|719.42|719.32|719.42|719.32|719.62|719.52|719.22|719.12|126
1623056700000|2021-06-07 09:05:00|719.32|719.22|718.62|718.52|719.32|719.22|718.42|718.32|87
1623057000000|2021-06-07 09:10:00|718.52|718.42|718.42|718.32|718.72|718.62|718.12|718.02|126
1623057300000|2021-06-07 09:15:00|718.32|718.22|717.82|717.72|718.42|718.32|717.72|717.62|148
1623057600000|2021-06-07 09:20:00|717.92|717.82|718.12|718.02|718.22|718.12|717.82|717.72|120
1623057900000|2021-06-07 09:25:00|718.02|717.92|718.02|717.92|718.42|718.32|718.02|717.92|125
1623058200000|2021-06-07 09:30:00|717.92|717.82|718.52|718.42|718.72|718.62|717.92|717.82|116
1623058500000|2021-06-07 09:35:00|718.62|718.52|718.72|718.62|718.82|718.72|718.42|718.32|61
1623058800000|2021-06-07 09:40:00|718.82|718.72|718.52|718.42|718.82|718.72|718.42|718.32|102
1623059100000|2021-06-07 09:45:00|718.62|718.52|718.42|718.32|718.62|718.52|717.92|717.82|125
1623059400000|2021-06-07 09:50:00|718.32|718.22|718.52|718.42|718.72|718.62|718.32|718.22|58
1623059700000|2021-06-07 09:55:00|718.62|718.52|718.52|718.42|718.72|718.62|718.32|718.22|82
1623060000000|2021-06-07 10:00:00|718.42|718.32|718.92|718.82|718.92|718.82|718.42|718.32|67
1623060300000|2021-06-07 10:05:00|719.02|718.92|718.92|718.82|719.12|719.02|718.82|718.72|87
1623060600000|2021-06-07 10:10:00|718.82|718.72|718.72|718.62|719.02|718.92|718.72|718.62|94
1623060900000|2021-06-07 10:15:00|718.82|718.72|718.82|718.72|718.92|718.82|718.62|718.52|59
1623061200000|2021-06-07 10:20:00|718.92|718.82|719.22|719.12|719.32|719.22|718.92|718.82|61
1623061500000|2021-06-07 10:25:00|719.32|719.22|719.52|719.42|719.52|719.42|719.12|719.02|117
1623061800000|2021-06-07 10:30:00|719.62|719.52|719.72|719.62|719.82|719.72|719.52|719.42|96
1623062100000|2021-06-07 10:35:00|719.62|719.52|719.82|719.72|719.82|719.72|719.62|719.52|82
1623062400000|2021-06-07 10:40:00|719.92|719.82|719.82|719.72|720.22|720.12|719.72|719.62|184
1623062700000|2021-06-07 10:45:00|719.72|719.62|719.72|719.62|719.82|719.72|719.42|719.32|91
1623063000000|2021-06-07 10:50:00|719.82|719.72|719.72|719.62|719.82|719.72|719.62|719.52|49
1623063300000|2021-06-07 10:55:00|719.82|719.72|719.82|719.72|719.92|719.82|719.72|719.62|44
1623063600000|2021-06-07 11:00:00|719.92|719.82|720.42|720.32|720.42|720.32|719.92|719.82|96
1623063900000|2021-06-07 11:05:00|720.32|720.22|720.12|720.02|720.52|720.42|720.12|720.02|61
1623064200000|2021-06-07 11:10:00|720.22|720.12|720.22|720.12|720.32|720.22|720.02|719.92|56
1623064500000|2021-06-07 11:15:00|720.32|720.22|720.22|720.12|720.32|720.22|720.12|720.02|70
1623064800000|2021-06-07 11:20:00|720.32|720.22|720.12|720.02|720.42|720.32|720.12|720.02|75
1623065100000|2021-06-07 11:25:00|720.02|719.92|720.02|719.92|720.02|719.92|719.92|719.82|36
1623065400000|2021-06-07 11:30:00|720.12|720.02|719.52|719.42|720.12|720.02|719.42|719.32|61
1623065700000|2021-06-07 11:35:00|719.42|719.32|719.82|719.72|719.82|719.72|719.42|719.32|46
1623066000000|2021-06-07 11:40:00|719.8|719.7|720.2|720.1|720.3|720.2|719.8|719.7|119
1623066300000|2021-06-07 11:45:00|720.1|720|720.2|720.1|720.3|720.2|720.1|720|33
1623066600000|2021-06-07 11:50:00|720.3|720.2|720.4|720.3|720.7|720.6|720.3|720.2|52
1623066900000|2021-06-07 11:55:00|720.3|720.2|720.5|720.4|720.5|720.4|720.2|720.1|58
1623067200000|2021-06-07 12:00:00|720.4|720.3|720.5|720.4|720.6|720.5|720.4|720.3|64
1623067500000|2021-06-07 12:05:00|720.6|720.5|720.4|720.3|720.6|720.5|720.2|720.1|61
1623067800000|2021-06-07 12:10:00|720.3|720.2|720.2|720.1|720.4|720.3|720.1|720|49
1623068100000|2021-06-07 12:15:00|720.3|720.2|720.4|720.3|720.5|720.4|720.3|720.2|72
1623068400000|2021-06-07 12:20:00|720.3|720.2|720.1|720|720.4|720.3|720.1|720|50
1623068700000|2021-06-07 12:25:00|720|719.9|720.1|720|720.3|720.2|720|719.9|28
1623069000000|2021-06-07 12:30:00|720.2|720.1|720.5|720.4|720.6|720.5|720.1|720|61
1623069300000|2021-06-07 12:35:00|720.4|720.3|720.8|720.7|720.8|720.7|720.4|720.3|65
1623069600000|2021-06-07 12:40:00|720.9|720.8|720.9|720.8|721|720.9|720.8|720.7|80
1623069900000|2021-06-07 12:45:00|720.8|720.7|720.9|720.8|720.9|720.8|720.7|720.6|58
1623070200000|2021-06-07 12:50:00|721|720.9|721|720.9|721.1|721|720.9|720.8|89
1623070500000|2021-06-07 12:55:00|721.1|721|721.2|721.1|721.2|721.1|720.9|720.8|59
1623070800000|2021-06-07 13:00:00|721.3|721.2|721.3|721.2|721.4|721.3|721.2|721.1|148
1623071100000|2021-06-07 13:05:00|721.2|721.1|721.1|721|721.3|721.2|721.1|721|96
1623071400000|2021-06-07 13:10:00|721|720.9|720.3|720.2|721|720.9|720.3|720.2|235
1623071700000|2021-06-07 13:15:00|720.4|720.3|720.1|720|720.4|720.3|720|719.9|77
1623072000000|2021-06-07 13:20:00|720.2|720.1|720.3|720.2|720.3|720.2|720.1|720|77
1623072300000|2021-06-07 13:25:00|720.4|720.3|720.3|720.2|720.4|720.3|720.1|720|107
1623072600000|2021-06-07 13:30:00|720.4|720.3|720|719.9|720.6|720.5|719.8|719.7|375
1623072900000|2021-06-07 13:35:00|719.9|719.8|720.4|720.3|720.7|720.6|719.9|719.8|383
1623073200000|2021-06-07 13:40:00|720.5|720.4|720.6|720.5|720.9|720.8|720.4|720.3|123
1623073500000|2021-06-07 13:45:00|720.5|720.4|720.8|720.7|720.8|720.7|720.2|720.1|163
1623073800000|2021-06-07 13:50:00|720.9|720.8|720.2|720.1|720.9|720.8|719.8|719.7|296
1623074100000|2021-06-07 13:55:00|720.1|720|720.6|720.5|720.8|720.7|720.1|720|153
1623074400000|2021-06-07 14:00:00|720.5|720.4|720.2|720.1|720.7|720.6|720.2|720.1|139
1623074700000|2021-06-07 14:05:00|720.3|720.2|720.6|720.5|720.8|720.7|720.2|720.1|161
1623075000000|2021-06-07 14:10:00|720.59|720.49|720.39|720.29|720.89|720.79|720.29|720.19|129
1623075300000|2021-06-07 14:15:00|720.29|720.19|719.59|719.49|720.39|720.29|719.59|719.49|124
1623075600000|2021-06-07 14:20:00|719.69|719.59|719.49|719.39|719.89|719.79|719.29|719.19|124
1623075900000|2021-06-07 14:25:00|719.39|719.29|719.39|719.29|719.59|719.49|719.19|719.09|68
1623076200000|2021-06-07 14:30:00|719.49|719.39|719.29|719.19|719.59|719.49|719.09|718.99|93
1623076500000|2021-06-07 14:35:00|719.39|719.29|719.59|719.49|719.69|719.59|719.39|719.29|71
1623076800000|2021-06-07 14:40:00|719.69|719.59|719.59|719.49|719.69|719.59|719.39|719.29|69
1623077100000|2021-06-07 14:45:00|719.49|719.39|719.39|719.29|719.59|719.49|719.09|718.99|328
1623077400000|2021-06-07 14:50:00|719.29|719.19|719.39|719.29|719.69|719.59|719.19|719.09|197
1623077700000|2021-06-07 14:55:00|719.49|719.39|719.89|719.79|719.89|719.79|719.29|719.19|133
1623078000000|2021-06-07 15:00:00|719.79|719.69|719.59|719.49|719.79|719.69|719.39|719.29|115
1623078300000|2021-06-07 15:05:00|719.49|719.39|719.39|719.29|719.79|719.69|719.29|719.19|85
1623078600000|2021-06-07 15:10:00|719.49|719.39|719.89|719.79|719.89|719.79|719.19|719.09|119
1623078900000|2021-06-07 15:15:00|719.99|719.89|719.99|719.89|720.09|719.99|719.89|719.79|154
1623079200000|2021-06-07 15:20:00|719.89|719.79|719.49|719.39|719.99|719.89|719.29|719.19|166
1623079500000|2021-06-07 15:25:00|719.39|719.29|719.39|719.29|719.59|719.49|719.29|719.19|246
1623079800000|2021-06-07 15:30:00|719.49|719.19|718.89|718.59|719.59|719.29|718.89|718.59|531
1623080100000|2021-06-07 15:35:00|718.79|718.49|718.69|718.39|719.09|718.79|718.59|718.29|260
1623080400000|2021-06-07 15:40:00|718.59|718.29|718.49|718.19|718.69|718.39|718.39|718.09|91
1623080700000|2021-06-07 15:45:00|718.59|718.29|718.49|718.19|718.69|718.39|718.29|717.99|71
1623081000000|2021-06-07 15:50:00|718.59|718.29|718.69|718.39|718.69|718.39|718.39|718.09|50
1623081300000|2021-06-07 15:55:00|718.79|718.49|718.99|718.69|718.99|718.69|718.79|718.49|34
1623081600000|2021-06-07 16:00:00|718.89|718.59|719.09|718.79|719.09|718.79|718.79|718.49|40
1623081900000|2021-06-07 16:05:00|718.99|718.69|719.19|718.89|719.29|718.99|718.99|718.69|21
1623082200000|2021-06-07 16:10:00|719.29|718.99|719.19|718.89|719.39|719.09|719.19|718.89|16
1623082500000|2021-06-07 16:15:00|719.29|718.99|719.29|718.99|719.39|719.09|719.19|718.89|24
1623082800000|2021-06-07 16:20:00|719.19|718.89|719.09|718.79|719.29|718.99|718.99|718.69|69
1623083100000|2021-06-07 16:25:00|718.99|718.69|719.19|718.89|719.19|718.89|718.99|718.69|18
1623083400000|2021-06-07 16:30:00|719.29|718.99|719.39|719.09|719.39|719.09|719.09|718.79|22
1623083700000|2021-06-07 16:35:00|719.29|718.99|719.49|719.19|719.49|719.19|719.29|718.99|9
1623084000000|2021-06-07 16:40:00|719.39|719.09|719.59|719.29|719.69|719.39|719.39|719.09|20
1623084300000|2021-06-07 16:45:00|719.69|719.39|719.59|719.29|719.69|719.39|719.49|719.19|4
1623084600000|2021-06-07 16:50:00|719.69|719.39|719.59|719.29|719.69|719.39|719.59|719.29|15
1623084900000|2021-06-07 16:55:00|719.69|719.39|719.79|719.49|719.79|719.49|719.59|719.29|15
1623085200000|2021-06-07 17:00:00|719.69|719.39|719.79|719.49|719.89|719.59|719.69|719.39|11
1623085500000|2021-06-07 17:05:00|719.69|719.39|719.69|719.39|719.79|719.49|719.59|719.29|17
1623085800000|2021-06-07 17:10:00|719.59|719.29|719.59|719.29|719.69|719.39|719.39|719.09|12
1623086100000|2021-06-07 17:15:00|719.49|719.19|719.69|719.39|719.69|719.39|719.49|719.19|7
1623086400000|2021-06-07 17:20:00|719.59|719.29|719.59|719.29|719.79|719.49|719.49|719.19|12
1623086700000|2021-06-07 17:25:00|719.49|719.19|719.39|719.09|719.59|719.29|719.39|719.09|13
1623087000000|2021-06-07 17:30:00|719.49|719.19|719.49|719.19|719.59|719.29|719.39|719.09|10
1623087300000|2021-06-07 17:35:00|719.59|719.29|719.39|719.09|719.59|719.29|719.39|719.09|1
1623087600000|2021-06-07 17:40:00|719.29|718.99|719.19|718.89|719.39|719.09|719.09|718.79|8
1623087900000|2021-06-07 17:45:00|719.09|718.79|719.09|718.79|719.19|718.89|718.89|718.59|30
1623088200000|2021-06-07 17:50:00|719.19|718.89|719.19|718.89|719.19|718.89|719.09|718.79|8
1623088500000|2021-06-07 17:55:00|719.09|718.79|718.99|718.69|719.29|718.99|718.99|718.69|6
1623088800000|2021-06-07 18:00:00|719.09|718.79|719.09|718.79|719.19|718.89|718.99|718.69|16
1623089100000|2021-06-07 18:05:00|718.99|718.69|719.29|718.99|719.29|718.99|718.99|718.69|3
1623089400000|2021-06-07 18:10:00|719.39|719.09|719.39|719.09|719.39|719.09|719.29|718.99|15
1623089700000|2021-06-07 18:15:00|719.29|718.99|719.19|718.89|719.39|719.09|719.09|718.79|3
1623090000000|2021-06-07 18:20:00|719.29|718.99|719.09|718.79|719.29|718.99|719.09|718.79|4
1623090300000|2021-06-07 18:25:00|718.99|718.69|719.19|718.89|719.29|718.99|718.99|718.69|9
1623090600000|2021-06-07 18:30:00|719.09|718.79|719.19|718.89|719.39|719.09|719.09|718.79|1
1623090900000|2021-06-07 18:35:00|719.29|718.99|719.29|718.99|719.29|718.99|719.19|718.89|1
1623091200000|2021-06-07 18:40:00|719.19|718.89|719.29|718.99|719.29|718.99|719.19|718.89|6
1623091500000|2021-06-07 18:45:00|719.19|718.89|719.39|719.09|719.39|719.09|719.19|718.89|12
1623091800000|2021-06-07 18:50:00|719.29|718.99|719.39|719.09|719.39|719.09|719.29|718.99|9
1623092100000|2021-06-07 18:55:00|719.49|719.19|719.59|719.29|719.69|719.39|719.49|719.19|54
1623092400000|2021-06-07 19:00:00|719.49|719.19|719.69|719.39|719.69|719.39|719.49|719.19|21
1623092700000|2021-06-07 19:05:00|719.79|719.49|719.79|719.49|719.79|719.49|719.69|719.39|18
1623093000000|2021-06-07 19:10:00|719.69|719.39|719.79|719.49|719.79|719.49|719.69|719.39|19
1623093300000|2021-06-07 19:15:00|719.89|719.59|719.89|719.59|719.89|719.59|719.79|719.49|8
1623093600000|2021-06-07 19:20:00|719.79|719.49|719.89|719.59|719.89|719.59|719.79|719.49|16
1623093900000|2021-06-07 19:25:00|719.79|719.49|719.79|719.49|719.89|719.59|719.79|719.49|22
1623094200000|2021-06-07 19:30:00|719.69|719.39|719.59|719.29|719.79|719.49|719.59|719.29|6
1623094500000|2021-06-07 19:35:00|719.69|719.39|719.39|719.09|719.69|719.39|719.39|719.09|20
1623094800000|2021-06-07 19:40:00|719.29|718.99|719.39|719.09|719.49|719.19|719.29|718.99|34
1623095100000|2021-06-07 19:45:00|719.29|718.99|719.49|719.19|719.49|719.19|719.29|718.99|72
1623095400000|2021-06-07 19:50:00|719.59|719.29|719.69|719.39|719.79|719.49|719.59|719.29|51
1623095700000|2021-06-07 19:55:00|719.59|719.29|719.59|719.29|719.79|719.49|719.59|719.29|46
1623096000000|2021-06-07 20:00:00|719.89|719.39|719.89|719.39|719.99|719.49|719.79|719.29|0
1623096300000|2021-06-07 20:05:00|719.99|719.49|719.99|719.49|720.09|719.59|719.99|719.49|0
1623096600000|2021-06-07 20:10:00|719.89|719.39|719.89|719.39|719.99|719.49|719.89|719.39|0
1623096900000|2021-06-07 20:15:00|719.99|719.49|719.89|719.39|719.99|719.49|719.89|719.39|0
1623097200000|2021-06-07 20:20:00|719.99|719.49|720.09|719.59|720.09|719.59|719.99|719.49|0
1623097500000|2021-06-07 20:25:00|719.99|719.49|720.09|719.59|720.09|719.59|719.99|719.49|0
1623097800000|2021-06-07 20:30:00|719.89|719.39|719.99|719.49|720.09|719.59|719.89|719.39|0
1623098100000|2021-06-07 20:35:00|720.09|719.59|719.99|719.49|720.09|719.59|719.89|719.39|0
1623098400000|2021-06-07 20:40:00|719.89|719.39|719.99|719.49|719.99|719.49|719.89|719.39|0
1623099000000|2021-06-07 20:50:00|720.09|719.59|719.99|719.49|720.09|719.59|719.99|719.49|0
1623099300000|2021-06-07 20:55:00|720.09|719.59|720.09|719.59|720.19|719.69|720.09|719.59|0
1623099900000|2021-06-07 21:05:00|720.19|719.69|720.19|719.69|720.19|719.69|720.09|719.59|0
1623100800000|2021-06-07 21:20:00|720.09|719.59|720.09|719.59|720.19|719.69|720.09|719.59|0
1623101100000|2021-06-07 21:25:00|720.19|719.69|720.19|719.69|720.19|719.69|720.09|719.59|0
1623101400000|2021-06-07 21:30:00|720.09|719.59|720.09|719.59|720.19|719.69|720.09|719.59|0
1623102000000|2021-06-07 21:40:00|720.19|719.69|720.09|719.59|720.19|719.69|720.09|719.59|0
1623103200000|2021-06-07 22:00:00|720.19|719.69|720.09|719.59|720.19|719.69|719.99|719.49|0
1623103500000|2021-06-07 22:05:00|719.99|719.49|719.89|719.39|719.99|719.49|719.89|719.39|0
1623103800000|2021-06-07 22:10:00|719.99|719.49|719.99|719.49|719.99|719.49|719.89|719.39|0
1623104100000|2021-06-07 22:15:00|719.89|719.39|719.89|719.39|720.09|719.59|719.89|719.39|0
1623104400000|2021-06-07 22:20:00|719.99|719.49|719.99|719.49|719.99|719.49|719.99|719.49|0
1623104700000|2021-06-07 22:25:00|719.89|719.39|719.99|719.49|719.99|719.49|719.89|719.39|0
1623105000000|2021-06-07 22:30:00|720.09|719.59|719.99|719.49|720.09|719.59|719.89|719.39|0
1623105300000|2021-06-07 22:35:00|719.89|719.39|719.99|719.49|719.99|719.49|719.89|719.39|0
1623105600000|2021-06-07 22:40:00|719.89|719.39|719.89|719.39|719.99|719.49|719.89|719.39|0
1623105900000|2021-06-07 22:45:00|719.79|719.29|719.79|719.29|719.89|719.39|719.79|719.29|0
1623106200000|2021-06-07 22:50:00|719.89|719.39|719.89|719.39|719.89|719.39|719.89|719.39|0
1623106500000|2021-06-07 22:55:00|719.79|719.29|719.79|719.29|719.89|719.39|719.79|719.29|0
1623106800000|2021-06-07 23:00:00|719.89|719.39|719.99|719.49|719.99|719.49|719.89|719.39|0
1623107100000|2021-06-07 23:05:00|719.89|719.39|719.89|719.39|719.89|719.39|719.79|719.29|0
1623107400000|2021-06-07 23:10:00|719.99|719.49|720.09|719.59|720.09|719.59|719.99|719.49|0
1623107700000|2021-06-07 23:15:00|719.99|719.49|720.09|719.59|720.09|719.59|719.89|719.39|0
1623108000000|2021-06-07 23:20:00|720.19|719.69|720.39|719.89|720.39|719.89|720.09|719.59|0
1623108300000|2021-06-07 23:25:00|720.29|719.79|720.19|719.69|720.39|719.89|720.19|719.69|0
1623108600000|2021-06-07 23:30:00|720.29|719.79|720.09|719.59|720.29|719.79|720.09|719.59|0
1623109200000|2021-06-07 23:40:00|719.99|719.49|719.89|719.39|719.99|719.49|719.89|719.39|0
1623109500000|2021-06-07 23:45:00|719.99|719.49|719.99|719.49|719.99|719.49|719.89|719.39|0
1623109800000|2021-06-07 23:50:00|719.89|719.39|719.89|719.39|720.09|719.59|719.79|719.29|0
1623110400000|2021-06-08 00:00:00|719.79|719.29|719.99|719.49|719.99|719.49|719.79|719.29|0
1623110700000|2021-06-08 00:05:00|719.89|719.39|720.29|719.79|720.29|719.79|719.89|719.39|0
1623111000000|2021-06-08 00:10:00|720.19|719.69|720.49|719.99|720.69|720.19|720.19|719.69|0
1623111300000|2021-06-08 00:15:00|720.59|720.09|720.09|719.59|720.59|720.09|720.09|719.59|0
1623111600000|2021-06-08 00:20:00|719.99|719.49|719.79|719.29|719.99|719.49|719.79|719.29|0
1623111900000|2021-06-08 00:25:00|719.89|719.39|719.69|719.19|719.99|719.49|719.49|718.99|0
1623112200000|2021-06-08 00:30:00|719.79|719.29|719.79|719.29|719.99|719.49|719.69|719.19|0
1623112500000|2021-06-08 00:35:00|719.89|719.39|719.99|719.49|720.09|719.59|719.79|719.29|0
1623112800000|2021-06-08 00:40:00|719.89|719.39|719.99|719.49|719.99|719.49|719.79|719.29|0
1623113100000|2021-06-08 00:45:00|720.09|719.59|720.09|719.59|720.09|719.59|720.09|719.59|0
1623113400000|2021-06-08 00:50:00|720.19|719.69|720.29|719.79|720.49|719.99|720.19|719.69|0
1623113700000|2021-06-08 00:55:00|720.19|719.69|720.29|719.79|720.49|719.99|720.09|719.59|0
1623114000000|2021-06-08 01:00:00|720.39|719.89|720.39|719.89|720.49|719.99|720.29|719.79|0
1623114300000|2021-06-08 01:05:00|720.49|719.99|720.59|720.09|720.59|720.09|720.49|719.99|0
1623114600000|2021-06-08 01:10:00|720.79|720.29|720.79|720.29|720.89|720.39|720.79|720.29|0
1623114900000|2021-06-08 01:15:00|720.89|720.39|720.79|720.29|720.89|720.39|720.79|720.29|0
1623115200000|2021-06-08 01:20:00|720.69|720.19|720.59|720.09|720.79|720.29|720.59|720.09|0
1623115500000|2021-06-08 01:25:00|720.49|719.99|720.29|719.79|720.49|719.99|720.29|719.79|0
1623115800000|2021-06-08 01:30:00|720.39|719.89|719.99|719.49|720.49|719.99|719.99|719.49|0
1623116100000|2021-06-08 01:35:00|720.09|719.59|720.09|719.59|720.09|719.59|719.99|719.49|0
1623116400000|2021-06-08 01:40:00|720.29|719.79|720.29|719.79|720.29|719.79|720.09|719.59|0
1623116700000|2021-06-08 01:45:00|720.39|719.89|720.29|719.79|720.49|719.99|720.29|719.79|0
1623117000000|2021-06-08 01:50:00|720.39|719.89|720.29|719.79|720.49|719.99|720.29|719.79|0
1623117300000|2021-06-08 01:55:00|720.19|719.69|720.19|719.69|720.19|719.69|719.99|719.49|0
1623117600000|2021-06-08 02:00:00|720.09|719.59|719.69|719.19|720.09|719.59|719.69|719.19|0
1623117900000|2021-06-08 02:05:00|719.79|719.29|719.89|719.39|719.99|719.49|719.69|719.19|0
1623118200000|2021-06-08 02:10:00|719.99|719.49|719.69|719.19|719.99|719.49|719.69|719.19|0
1623118500000|2021-06-08 02:15:00|719.59|719.09|719.69|719.19|719.69|719.19|719.49|718.99|0
1623118800000|2021-06-08 02:20:00|719.59|719.09|719.39|718.89|719.69|719.19|719.39|718.89|0
1623119100000|2021-06-08 02:25:00|719.29|718.79|719.09|718.59|719.29|718.79|719.09|718.59|0
1623119400000|2021-06-08 02:30:00|719.19|718.69|719.09|718.59|719.19|718.69|719.09|718.59|0
1623119700000|2021-06-08 02:35:00|718.99|718.49|718.89|718.39|718.99|718.49|718.89|718.39|0
1623120000000|2021-06-08 02:40:00|718.99|718.49|718.89|718.39|719.09|718.59|718.89|718.39|0
1623120300000|2021-06-08 02:45:00|718.79|718.29|718.89|718.39|718.89|718.39|718.79|718.29|0
1623120600000|2021-06-08 02:50:00|718.99|718.49|718.59|718.09|719.09|718.59|718.59|718.09|0
1623120900000|2021-06-08 02:55:00|718.39|717.89|718.29|717.79|718.59|718.09|718.29|717.79|0
1623121200000|2021-06-08 03:00:00|718.39|717.89|718.49|717.99|718.49|717.99|718.29|717.79|0
1623121500000|2021-06-08 03:05:00|718.59|718.09|718.59|718.09|718.59|718.09|718.49|717.99|0
1623121800000|2021-06-08 03:10:00|718.69|718.19|718.79|718.29|718.79|718.29|718.49|717.99|0
1623122100000|2021-06-08 03:15:00|718.69|718.19|718.59|718.09|718.79|718.29|718.59|718.09|0
1623122400000|2021-06-08 03:20:00|718.69|718.19|718.79|718.29|718.79|718.29|718.69|718.19|0
1623122700000|2021-06-08 03:25:00|718.69|718.19|718.79|718.29|718.89|718.39|718.59|718.09|0
1623123000000|2021-06-08 03:30:00|718.59|718.09|718.79|718.29|718.89|718.39|718.59|718.09|0
1623123600000|2021-06-08 03:40:00|718.69|718.19|718.59|718.09|718.69|718.19|718.59|718.09|0
1623123900000|2021-06-08 03:45:00|718.49|717.99|718.39|717.89|718.59|718.09|718.29|717.79|0
1623124200000|2021-06-08 03:50:00|718.49|717.99|718.59|718.09|718.59|718.09|718.39|717.89|0
1623125100000|2021-06-08 04:05:00|718.69|718.19|718.79|718.29|718.79|718.29|718.59|718.09|0
1623125400000|2021-06-08 04:10:00|718.69|718.19|718.79|718.29|718.79|718.29|718.69|718.19|0
1623125700000|2021-06-08 04:15:00|718.89|718.39|719.09|718.59|719.19|718.69|718.89|718.39|0
1623126000000|2021-06-08 04:20:00|719.19|718.69|719.09|718.59|719.19|718.69|719.09|718.59|0
1623126300000|2021-06-08 04:25:00|719.19|718.69|719.09|718.59|719.19|718.69|719.09|718.59|0
1623126600000|2021-06-08 04:30:00|719.19|718.69|719.19|718.69|719.19|718.69|719.09|718.59|0
1623126900000|2021-06-08 04:35:00|719.09|718.59|719.09|718.59|719.09|718.59|719.09|718.59|0
1623127200000|2021-06-08 04:40:00|719.19|718.69|719.19|718.69|719.19|718.69|719.09|718.59|0
1623127500000|2021-06-08 04:45:00|719.09|718.59|719.09|718.59|719.19|718.69|719.09|718.59|0
1623127800000|2021-06-08 04:50:00|719.19|718.69|719.19|718.69|719.19|718.69|719.09|718.59|0
1623128100000|2021-06-08 04:55:00|719.09|718.59|719.19|718.69|719.19|718.69|719.09|718.59|0
1623128400000|2021-06-08 05:00:00|719.09|718.59|718.89|718.39|719.09|718.59|718.89|718.39|0
1623128700000|2021-06-08 05:05:00|718.99|718.49|719.19|718.69|719.19|718.69|718.89|718.39|0
1623129000000|2021-06-08 05:10:00|719.09|718.59|719.19|718.69|719.19|718.69|719.09|718.59|0
1623129300000|2021-06-08 05:15:00|719.09|718.59|719.09|718.59|719.09|718.59|719.09|718.59|0
1623129600000|2021-06-08 05:20:00|718.99|718.49|718.99|718.49|718.99|718.49|718.99|718.49|0
1623129900000|2021-06-08 05:25:00|718.89|718.39|718.89|718.39|718.99|718.49|718.89|718.39|0
1623130500000|2021-06-08 05:35:00|718.99|718.49|718.99|718.49|719.09|718.59|718.89|718.39|0
1623130800000|2021-06-08 05:40:00|719.09|718.59|718.89|718.39|719.09|718.59|718.89|718.39|0
1623131100000|2021-06-08 05:45:00|718.79|718.29|718.59|718.09|718.79|718.29|718.59|718.09|0
1623131400000|2021-06-08 05:50:00|718.69|718.19|718.59|718.09|718.69|718.19|718.59|718.09|0
1623131700000|2021-06-08 05:55:00|718.69|718.19|718.69|718.19|718.69|718.19|718.59|718.09|0
1623132000000|2021-06-08 06:00:00|719.39|719.09|719.39|719.09|719.59|719.29|718.79|718.49|50
1623132300000|2021-06-08 06:05:00|719.49|719.19|719.29|718.99|719.49|719.19|719.29|718.99|17
1623132600000|2021-06-08 06:10:00|719.39|719.09|719.39|719.09|719.39|719.09|719.19|718.89|21
1623132900000|2021-06-08 06:15:00|719.29|718.99|718.99|718.69|719.29|718.99|718.99|718.69|29
1623133200000|2021-06-08 06:20:00|718.89|718.59|719.09|718.79|719.19|718.89|718.89|718.59|15
1623133500000|2021-06-08 06:25:00|718.99|718.69|719.19|718.89|719.19|718.89|718.89|718.59|29
1623133800000|2021-06-08 06:30:00|719.09|718.79|719.09|718.79|719.29|718.99|718.99|718.69|15
1623134100000|2021-06-08 06:35:00|718.99|718.69|719.19|718.89|719.19|718.89|718.99|718.69|12
1623134400000|2021-06-08 06:40:00|719.09|718.79|719.09|718.79|719.29|718.99|718.99|718.69|17
1623134700000|2021-06-08 06:45:00|718.99|718.69|718.99|718.69|719.09|718.79|718.89|718.59|32
1623135000000|2021-06-08 06:50:00|719.09|718.79|719.09|718.79|719.09|718.79|718.99|718.69|9
1623135300000|2021-06-08 06:55:00|718.99|718.69|719.39|719.09|719.49|719.19|718.99|718.69|54
1623135600000|2021-06-08 07:00:00|719.29|719.19|719.39|719.29|720.49|720.39|719.19|719.09|488
1623135900000|2021-06-08 07:05:00|719.29|719.19|719.39|719.29|719.59|719.49|719.09|718.99|219
1623136200000|2021-06-08 07:10:00|719.29|719.19|719.29|719.19|719.99|719.89|719.19|719.09|244
1623136500000|2021-06-08 07:15:00|719.19|719.09|719.69|719.59|719.79|719.69|718.99|718.89|158
1623136800000|2021-06-08 07:20:00|719.59|719.49|719.99|719.89|719.99|719.89|719.59|719.49|202
1623137100000|2021-06-08 07:25:00|719.89|719.79|719.99|719.89|720.19|720.09|719.69|719.59|159
1623137400000|2021-06-08 07:30:00|720.09|719.99|719.89|719.79|720.19|720.09|719.79|719.69|172
1623137700000|2021-06-08 07:35:00|719.99|719.89|719.69|719.59|720.09|719.99|719.59|719.49|111
1623138000000|2021-06-08 07:40:00|719.62|719.52|719.62|719.52|719.92|719.82|719.42|719.32|107
1623138300000|2021-06-08 07:45:00|719.52|719.42|719.82|719.72|720.02|719.92|719.42|719.32|115
1623138600000|2021-06-08 07:50:00|719.72|719.62|719.72|719.62|720.02|719.92|719.42|719.32|152
1623138900000|2021-06-08 07:55:00|719.82|719.72|719.72|719.62|719.82|719.72|719.52|719.42|71
1623139200000|2021-06-08 08:00:00|719.82|719.72|719.72|719.62|720.02|719.92|719.62|719.52|81
1623139500000|2021-06-08 08:05:00|719.62|719.52|719.42|719.32|719.82|719.72|719.32|719.22|90
1623139800000|2021-06-08 08:10:00|719.32|719.22|718.92|718.82|719.42|719.32|718.82|718.72|113
1623140100000|2021-06-08 08:15:00|719.02|718.92|719.02|718.92|719.12|719.02|718.92|718.82|101
1623140400000|2021-06-08 08:20:00|718.92|718.82|718.82|718.72|719.02|718.92|718.62|718.52|107
1623140700000|2021-06-08 08:25:00|718.92|718.82|718.92|718.82|719.12|719.02|718.62|718.52|65
1623141000000|2021-06-08 08:30:00|719.02|718.92|719.22|719.12|719.22|719.12|718.92|718.82|77
1623141300000|2021-06-08 08:35:00|719.12|719.02|719.22|719.12|719.32|719.22|719.02|718.92|78
1623141600000|2021-06-08 08:40:00|719.32|719.22|719.22|719.12|719.52|719.42|719.02|718.92|45
1623141900000|2021-06-08 08:45:00|719.32|719.22|719.32|719.22|719.42|719.32|719.02|718.92|60
1623142200000|2021-06-08 08:50:00|719.22|719.12|719.32|719.22|719.42|719.32|719.12|719.02|63
1623142500000|2021-06-08 08:55:00|719.42|719.32|719.82|719.72|719.82|719.72|719.32|719.22|67
1623142800000|2021-06-08 09:00:00|719.72|719.62|720.22|720.12|720.22|720.12|719.62|719.52|106
1623143100000|2021-06-08 09:05:00|720.32|720.22|720.72|720.62|720.72|720.62|720.22|720.12|110
1623143400000|2021-06-08 09:10:00|720.62|720.52|720.62|720.52|720.72|720.62|720.52|720.42|72
1623143700000|2021-06-08 09:15:00|720.72|720.62|720.62|720.52|720.82|720.72|720.62|720.52|165
1623144000000|2021-06-08 09:20:00|720.72|720.62|721.52|721.42|721.52|721.42|720.62|720.52|236
1623144300000|2021-06-08 09:25:00|721.62|721.52|720.82|720.72|721.72|721.62|720.62|720.52|370
1623144600000|2021-06-08 09:30:00|720.92|720.82|720.82|720.72|721.02|720.92|720.72|720.62|120
1623144900000|2021-06-08 09:35:00|720.72|720.62|720.62|720.52|720.82|720.72|720.52|720.42|105
1623145200000|2021-06-08 09:40:00|720.72|720.62|720.52|720.42|720.82|720.72|720.42|720.32|81
1623145500000|2021-06-08 09:45:00|720.62|720.52|720.52|720.42|720.92|720.82|720.52|720.42|101
1623145800000|2021-06-08 09:50:00|720.62|720.52|720.72|720.62|720.82|720.72|720.52|720.42|65
1623146100000|2021-06-08 09:55:00|720.82|720.72|720.72|720.62|720.82|720.72|720.52|720.42|56
1623146400000|2021-06-08 10:00:00|720.62|720.52|720.22|720.12|720.62|720.52|720.12|720.02|132
1623146700000|2021-06-08 10:05:00|720.12|720.02|720.52|720.42|720.62|720.52|720.12|720.02|190
1623147000000|2021-06-08 10:10:00|720.42|720.32|720.42|720.32|720.72|720.62|720.42|720.32|69
1623147300000|2021-06-08 10:15:00|720.32|720.22|719.02|718.92|720.32|720.22|718.82|718.72|301
1623147600000|2021-06-08 10:20:00|719.12|719.02|718.72|718.62|719.32|719.22|718.72|718.62|117
1623147900000|2021-06-08 10:25:00|718.62|718.52|718.22|718.12|718.72|718.62|717.92|717.82|284
1623148200000|2021-06-08 10:30:00|718.12|718.02|718.52|718.42|718.62|718.52|717.82|717.72|134
1623148500000|2021-06-08 10:35:00|718.62|718.52|719.52|719.42|719.62|719.52|718.52|718.42|208
1623148800000|2021-06-08 10:40:00|719.42|719.32|719.52|719.42|719.72|719.62|719.32|719.22|61
1623149100000|2021-06-08 10:45:00|719.62|719.52|719.72|719.62|719.72|719.62|719.42|719.32|63
1623149400000|2021-06-08 10:50:00|719.82|719.72|720.02|719.92|720.12|720.02|719.72|719.62|98
1623149700000|2021-06-08 10:55:00|720.12|720.02|720.12|720.02|720.52|720.42|720.12|720.02|53
1623150000000|2021-06-08 11:00:00|720.22|720.12|720.12|720.02|720.32|720.22|719.92|719.82|95
1623150300000|2021-06-08 11:05:00|720.22|720.12|720.52|720.42|720.52|720.42|720.02|719.92|48
1623150600000|2021-06-08 11:10:00|720.42|720.32|720.72|720.62|720.82|720.72|720.32|720.22|101
1623150900000|2021-06-08 11:15:00|720.82|720.72|720.92|720.82|721.02|720.92|720.62|720.52|94
1623151200000|2021-06-08 11:20:00|721.02|720.92|721.22|721.12|721.22|721.12|720.92|720.82|62
1623151500000|2021-06-08 11:25:00|721.12|721.02|721.52|721.42|721.52|721.42|721.12|721.02|84
1623151800000|2021-06-08 11:30:00|721.62|721.52|721.42|721.32|721.62|721.52|721.22|721.12|136
1623152100000|2021-06-08 11:35:00|721.52|721.42|721.72|721.62|721.82|721.72|721.52|721.42|71
1623152400000|2021-06-08 11:40:00|721.7|721.6|722|721.9|722|721.9|721.7|721.6|106
1623152700000|2021-06-08 11:45:00|722.1|722|722|721.9|722.2|722.1|721.8|721.7|125
1623153000000|2021-06-08 11:50:00|721.9|721.8|722|721.9|722.1|722|721.8|721.7|99
1623153300000|2021-06-08 11:55:00|722.1|722|722.2|722.1|722.3|722.2|721.9|721.8|88
1623153600000|2021-06-08 12:00:00|722.3|722.2|722.1|722|722.4|722.3|722|721.9|120
1623153900000|2021-06-08 12:05:00|722.2|722.1|722.2|722.1|722.3|722.2|722|721.9|71
1623154200000|2021-06-08 12:10:00|722.3|722.2|722|721.9|722.3|722.2|722|721.9|79
1623154500000|2021-06-08 12:15:00|722.1|722|722.3|722.2|722.3|722.2|722|721.9|107
1623154800000|2021-06-08 12:20:00|722.2|722.1|722.6|722.5|722.6|722.5|722.2|722.1|146
1623155100000|2021-06-08 12:25:00|722.5|722.4|722.5|722.4|722.8|722.7|722.4|722.3|119
1623155400000|2021-06-08 12:30:00|722.6|722.5|722.3|722.2|722.6|722.5|722.2|722.1|129
1623155700000|2021-06-08 12:35:00|722.2|722.1|722.3|722.2|722.4|722.3|722.2|722.1|45
1623156000000|2021-06-08 12:40:00|722.2|722.1|722.4|722.3|722.5|722.4|722.1|722|54
1623156300000|2021-06-08 12:45:00|722.5|722.4|722.4|722.3|722.6|722.5|722.3|722.2|74
1623156600000|2021-06-08 12:50:00|722.5|722.4|722.7|722.6|722.7|722.6|722.3|722.2|51
1623156900000|2021-06-08 12:55:00|722.8|722.7|722.7|722.6|722.9|722.8|722.5|722.4|227
1623157200000|2021-06-08 13:00:00|722.8|722.7|722.8|722.7|722.9|722.8|722.7|722.6|91
1623157500000|2021-06-08 13:05:00|722.7|722.6|722.7|722.6|722.8|722.7|722.6|722.5|83
1623157800000|2021-06-08 13:10:00|722.6|722.5|722.9|722.8|722.9|722.8|722.6|722.5|62
1623158100000|2021-06-08 13:15:00|723|722.9|723|722.9|723.1|723|722.9|722.8|177
1623158400000|2021-06-08 13:20:00|723.1|723|722.9|722.8|723.1|723|722.7|722.6|172
1623158700000|2021-06-08 13:25:00|722.8|722.7|722.7|722.6|723|722.9|722.7|722.6|122
1623159000000|2021-06-08 13:30:00|722.6|722.5|722.4|722.3|722.9|722.8|722|721.9|585
1623159300000|2021-06-08 13:35:00|722.3|722.2|722.5|722.4|722.7|722.6|722.1|722|214
1623159600000|2021-06-08 13:40:00|722.4|722.3|722.2|722.1|722.6|722.5|722|721.9|172
1623159900000|2021-06-08 13:45:00|722.3|722.2|721.8|721.7|722.3|722.2|721.7|721.6|194
1623160200000|2021-06-08 13:50:00|721.7|721.6|721.1|721|721.8|721.7|720.9|720.8|344
1623160500000|2021-06-08 13:55:00|721|720.9|720.9|720.8|721.2|721.1|720.6|720.5|268
1623160800000|2021-06-08 14:00:00|720.8|720.7|721.1|721|721.2|721.1|720.8|720.7|359
1623161100000|2021-06-08 14:05:00|721|720.9|721.6|721.5|721.6|721.5|721|720.9|217
1623161400000|2021-06-08 14:10:00|721.59|721.49|721.19|721.09|721.69|721.59|721.09|720.99|149
1623161700000|2021-06-08 14:15:00|721.09|720.99|721.09|720.99|721.09|720.99|720.59|720.49|178
1623162000000|2021-06-08 14:20:00|721.19|721.09|720.59|720.49|721.19|721.09|720.39|720.29|103
1623162300000|2021-06-08 14:25:00|720.69|720.59|721.19|721.09|721.19|721.09|720.59|720.49|163
1623162600000|2021-06-08 14:30:00|721.09|720.99|720.69|720.59|721.29|721.19|720.59|720.49|107
1623162900000|2021-06-08 14:35:00|720.59|720.49|720.29|720.19|720.79|720.69|720.29|720.19|110
1623163200000|2021-06-08 14:40:00|720.39|720.29|720.69|720.59|720.89|720.79|720.39|720.29|111
1623163500000|2021-06-08 14:45:00|720.59|720.49|720.89|720.79|720.99|720.89|720.59|720.49|88
1623163800000|2021-06-08 14:50:00|720.79|720.69|720.49|720.39|721.09|720.99|720.29|720.19|133
1623164100000|2021-06-08 14:55:00|720.39|720.29|720.19|720.09|720.79|720.69|720.09|719.99|139
1623164400000|2021-06-08 15:00:00|720.29|720.19|720.29|720.19|720.69|720.59|720.29|720.19|132
1623164700000|2021-06-08 15:05:00|720.39|720.29|720.69|720.59|720.79|720.69|720.19|720.09|105
1623165000000|2021-06-08 15:10:00|720.59|720.49|719.89|719.79|720.69|720.59|719.89|719.79|127
1623165300000|2021-06-08 15:15:00|719.99|719.89|719.79|719.69|720.29|720.19|719.79|719.69|201
1623165600000|2021-06-08 15:20:00|719.89|719.79|719.89|719.79|719.99|719.89|719.39|719.29|381
1623165900000|2021-06-08 15:25:00|719.79|719.69|720.19|720.09|720.29|720.19|719.59|719.49|312
1623166200000|2021-06-08 15:30:00|720.29|719.99|719.49|719.19|720.39|720.09|719.49|719.19|652
1623166500000|2021-06-08 15:35:00|719.59|719.29|719.89|719.59|719.89|719.59|719.49|719.19|226
1623166800000|2021-06-08 15:40:00|719.79|719.49|720.39|720.09|720.49|720.19|719.59|719.29|105
1623167100000|2021-06-08 15:45:00|720.49|720.19|720.69|720.39|720.79|720.49|720.49|720.19|111
1623167400000|2021-06-08 15:50:00|720.59|720.29|720.49|720.19|720.59|720.29|720.19|719.89|54
1623167700000|2021-06-08 15:55:00|720.39|720.09|720.69|720.39|720.89|720.59|720.39|720.09|23
1623168000000|2021-06-08 16:00:00|720.59|720.29|720.79|720.49|720.89|720.59|720.49|720.19|50
1623168300000|2021-06-08 16:05:00|720.89|720.59|720.89|720.59|721.09|720.79|720.69|720.39|55
1623168600000|2021-06-08 16:10:00|720.79|720.49|721.09|720.79|721.09|720.79|720.59|720.29|20
1623168900000|2021-06-08 16:15:00|720.99|720.69|721.09|720.79|721.09|720.79|720.79|720.49|19
1623169200000|2021-06-08 16:20:00|720.99|720.69|720.79|720.49|721.09|720.79|720.69|720.39|36
1623169500000|2021-06-08 16:25:00|720.69|720.39|720.99|720.69|721.09|720.79|720.59|720.29|40
1623169800000|2021-06-08 16:30:00|720.89|720.59|721.09|720.79|721.09|720.79|720.89|720.59|38
1623170100000|2021-06-08 16:35:00|721.19|720.89|720.99|720.69|721.19|720.89|720.99|720.69|10
1623170400000|2021-06-08 16:40:00|721.09|720.79|720.99|720.69|721.09|720.79|720.89|720.59|19
1623170700000|2021-06-08 16:45:00|721.09|720.79|720.99|720.69|721.09|720.79|720.79|720.49|25
1623171000000|2021-06-08 16:50:00|721.09|720.79|720.89|720.59|721.09|720.79|720.89|720.59|9
1623171300000|2021-06-08 16:55:00|720.99|720.69|721.29|720.99|721.29|720.99|720.89|720.59|18
1623171600000|2021-06-08 17:00:00|721.19|720.89|721.39|721.09|721.39|721.09|721.09|720.79|6
1623171900000|2021-06-08 17:05:00|721.29|720.99|721.49|721.19|721.49|721.19|721.09|720.79|7
1623172200000|2021-06-08 17:10:00|721.59|721.29|721.39|721.09|721.59|721.29|721.39|721.09|28
1623172500000|2021-06-08 17:15:00|721.29|720.99|721.39|721.09|721.49|721.19|721.29|720.99|10
1623172800000|2021-06-08 17:20:00|721.49|721.19|721.29|720.99|721.49|721.19|721.19|720.89|6
1623173100000|2021-06-08 17:25:00|721.39|721.09|721.29|720.99|721.59|721.29|721.29|720.99|23
1623173400000|2021-06-08 17:30:00|721.19|720.89|721.29|720.99|721.39|721.09|721.19|720.89|5
1623173700000|2021-06-08 17:35:00|721.39|721.09|721.49|721.19|721.59|721.29|721.39|721.09|5
1623174000000|2021-06-08 17:40:00|721.39|721.09|721.59|721.29|721.69|721.39|721.39|721.09|7
1623174300000|2021-06-08 17:45:00|721.49|721.19|721.39|721.09|721.59|721.29|721.39|721.09|9
1623174600000|2021-06-08 17:50:00|721.29|720.99|721.19|720.89|721.39|721.09|721.09|720.79|6
1623174900000|2021-06-08 17:55:00|721.09|720.79|721.09|720.79|721.19|720.89|721.09|720.79|5
1623175200000|2021-06-08 18:00:00|720.99|720.69|721.19|720.89|721.19|720.89|720.89|720.59|17
1623175500000|2021-06-08 18:05:00|721.29|720.99|721.39|721.09|721.39|721.09|721.29|720.99|3
1623175800000|2021-06-08 18:10:00|721.49|721.19|721.29|720.99|721.49|721.19|721.19|720.89|2
1623176100000|2021-06-08 18:15:00|721.39|721.09|721.29|720.99|721.39|721.09|721.19|720.89|3
1623176400000|2021-06-08 18:20:00|721.19|720.89|721.29|720.99|721.29|720.99|721.09|720.79|8
1623176700000|2021-06-08 18:25:00|721.19|720.89|721.39|721.09|721.39|721.09|721.19|720.89|9
1623177000000|2021-06-08 18:30:00|721.29|720.99|721.19|720.89|721.39|721.09|721.19|720.89|21
1623177300000|2021-06-08 18:35:00|721.09|720.79|721.19|720.89|721.19|720.89|721.09|720.79|20
1623177600000|2021-06-08 18:40:00|721.09|720.79|721.09|720.79|721.29|720.99|721.09|720.79|10
1623177900000|2021-06-08 18:45:00|721.19|720.89|721.19|720.89|721.29|720.99|721.09|720.79|17
1623178200000|2021-06-08 18:50:00|721.09|720.79|721.19|720.89|721.29|720.99|721.09|720.79|17
1623178500000|2021-06-08 18:55:00|721.29|720.99|721.39|721.09|721.39|721.09|721.29|720.99|32
1623178800000|2021-06-08 19:00:00|721.49|721.19|721.59|721.29|721.69|721.39|721.49|721.19|15
1623179100000|2021-06-08 19:05:00|721.69|721.39|721.69|721.39|721.69|721.39|721.49|721.19|6
1623179400000|2021-06-08 19:10:00|721.59|721.29|721.59|721.29|721.69|721.39|721.49|721.19|20
1623179700000|2021-06-08 19:15:00|721.49|721.19|721.59|721.29|721.59|721.29|721.49|721.19|21
1623180000000|2021-06-08 19:20:00|721.69|721.39|721.49|721.19|721.69|721.39|721.39|721.09|27
1623180300000|2021-06-08 19:25:00|721.39|721.09|721.49|721.19|721.59|721.29|721.29|720.99|9
1623180600000|2021-06-08 19:30:00|721.39|721.09|721.39|721.09|721.49|721.19|721.29|720.99|11
1623180900000|2021-06-08 19:35:00|721.29|720.99|721.39|721.09|721.49|721.19|721.29|720.99|10
1623181200000|2021-06-08 19:40:00|721.29|720.99|721.29|720.99|721.29|720.99|721.09|720.79|13
1623181500000|2021-06-08 19:45:00|721.19|720.89|721.09|720.79|721.29|720.99|721.09|720.79|15
1623181800000|2021-06-08 19:50:00|721.19|720.89|721.19|720.89|721.39|721.09|721.09|720.79|11
1623182100000|2021-06-08 19:55:00|721.09|720.79|720.99|720.69|721.19|720.89|720.99|720.69|37
1623182400000|2021-06-08 20:00:00|721.29|720.79|720.99|720.49|721.29|720.79|720.99|720.49|0
1623182700000|2021-06-08 20:05:00|721.09|720.59|721.09|720.59|721.09|720.59|720.99|720.49|0
1623183000000|2021-06-08 20:10:00|720.99|720.49|721.09|720.59|721.19|720.69|720.99|720.49|0
1623183300000|2021-06-08 20:15:00|721.19|720.69|721.09|720.59|721.19|720.69|721.09|720.59|0
1623183600000|2021-06-08 20:20:00|721.19|720.69|721.19|720.69|721.19|720.69|721.09|720.59|0
1623183900000|2021-06-08 20:25:00|721.09|720.59|721.19|720.69|721.19|720.69|721.09|720.59|0
1623184200000|2021-06-08 20:30:00|721.09|720.59|720.99|720.49|721.09|720.59|720.89|720.39|0
1623184500000|2021-06-08 20:35:00|720.89|720.39|720.99|720.49|720.99|720.49|720.89|720.39|0
1623184800000|2021-06-08 20:40:00|720.89|720.39|720.89|720.39|720.99|720.49|720.79|720.29|0
1623185100000|2021-06-08 20:45:00|720.79|720.29|720.79|720.29|720.89|720.39|720.79|720.29|0
1623185400000|2021-06-08 20:50:00|720.89|720.39|720.79|720.29|720.89|720.39|720.79|720.29|0
1623185700000|2021-06-08 20:55:00|720.89|720.39|720.99|720.49|721.09|720.59|720.79|720.29|0
1623188700000|2021-06-08 21:45:00|721.09|720.59|721.09|720.59|721.09|720.59|721.09|720.59|0
1623189000000|2021-06-08 21:50:00|720.99|720.49|720.99|720.49|720.99|720.49|720.99|720.49|0
1623189600000|2021-06-08 22:00:00|721.09|720.59|720.79|720.29|721.19|720.69|720.79|720.29|0
1623189900000|2021-06-08 22:05:00|720.89|720.39|720.69|720.19|720.89|720.39|720.69|720.19|0
1623190200000|2021-06-08 22:10:00|720.79|720.29|720.99|720.49|720.99|720.49|720.69|720.19|0
1623190500000|2021-06-08 22:15:00|721.09|720.59|720.99|720.49|721.09|720.59|720.89|720.39|0
1623190800000|2021-06-08 22:20:00|721.09|720.59|721.09|720.59|721.09|720.59|720.99|720.49|0
1623191100000|2021-06-08 22:25:00|721.19|720.69|721.19|720.69|721.19|720.69|721.19|720.69|0
1623191400000|2021-06-08 22:30:00|721.09|720.59|721.19|720.69|721.19|720.69|721.09|720.59|0
1623191700000|2021-06-08 22:35:00|721.09|720.59|721.09|720.59|721.19|720.69|721.09|720.59|0
1623192000000|2021-06-08 22:40:00|721.19|720.69|721.09|720.59|721.19|720.69|721.09|720.59|0
1623192300000|2021-06-08 22:45:00|721.19|720.69|721.19|720.69|721.19|720.69|721.09|720.59|0
1623192600000|2021-06-08 22:50:00|721.29|720.79|721.19|720.69|721.29|720.79|721.19|720.69|0
1623192900000|2021-06-08 22:55:00|721.29|720.79|721.29|720.79|721.29|720.79|721.19|720.69|0
1623193200000|2021-06-08 23:00:00|721.19|720.69|721.29|720.79|721.29|720.79|721.19|720.69|0
1623193500000|2021-06-08 23:05:00|721.19|720.69|721.29|720.79|721.29|720.79|721.19|720.69|0
1623193800000|2021-06-08 23:10:00|721.19|720.69|721.29|720.79|721.29|720.79|721.19|720.69|0
1623194100000|2021-06-08 23:15:00|721.19|720.69|721.39|720.89|721.39|720.89|721.19|720.69|0
1623194400000|2021-06-08 23:20:00|721.29|720.79|721.29|720.79|721.39|720.89|721.29|720.79|0
1623194700000|2021-06-08 23:25:00|721.19|720.69|721.09|720.59|721.19|720.69|721.09|720.59|0
1623195000000|2021-06-08 23:30:00|721.19|720.69|721.29|720.79|721.29|720.79|721.09|720.59|0
1623195300000|2021-06-08 23:35:00|721.19|720.69|721.29|720.79|721.39|720.89|721.19|720.69|0
1623195600000|2021-06-08 23:40:00|721.39|720.89|721.19|720.69|721.39|720.89|721.09|720.59|0
1623195900000|2021-06-08 23:45:00|721.29|720.79|721.29|720.79|721.39|720.89|721.29|720.79|0
1623196200000|2021-06-08 23:50:00|721.19|720.69|721.29|720.79|721.29|720.79|721.19|720.69|0
1623196500000|2021-06-08 23:55:00|721.19|720.69|721.19|720.69|721.29|720.79|721.19|720.69|0
1623196800000|2021-06-09 00:00:00|721.09|720.59|720.99|720.49|721.39|720.89|720.89|720.39|0
1623197100000|2021-06-09 00:05:00|720.89|720.39|721.09|720.59|721.09|720.59|720.89|720.39|0
1623197400000|2021-06-09 00:10:00|720.99|720.49|721.19|720.69|721.29|720.79|720.99|720.49|0
1623197700000|2021-06-09 00:15:00|721.29|720.79|721.19|720.69|721.29|720.79|720.89|720.39|0
1623198000000|2021-06-09 00:20:00|721.29|720.79|721.79|721.29|721.79|721.29|721.29|720.79|0
1623198300000|2021-06-09 00:25:00|721.69|721.19|721.79|721.29|721.79|721.29|721.69|721.19|0
1623198600000|2021-06-09 00:30:00|721.69|721.19|721.99|721.49|722.09|721.59|721.69|721.19|0
1623198900000|2021-06-09 00:35:00|721.79|721.29|721.69|721.19|721.99|721.49|721.59|721.09|0
1623199200000|2021-06-09 00:40:00|721.59|721.09|721.49|720.99|721.69|721.19|721.29|720.79|0
1623199500000|2021-06-09 00:45:00|721.39|720.89|721.49|720.99|721.69|721.19|721.29|720.79|0
1623199800000|2021-06-09 00:50:00|721.59|721.09|721.69|721.19|721.79|721.29|721.59|721.09|0
1623200100000|2021-06-09 00:55:00|721.59|721.09|721.69|721.19|721.69|721.19|721.49|720.99|0
1623200400000|2021-06-09 01:00:00|721.49|720.99|721.49|720.99|721.69|721.19|721.49|720.99|0
1623200700000|2021-06-09 01:05:00|721.29|720.79|721.39|720.89|721.49|720.99|721.29|720.79|0
1623201000000|2021-06-09 01:10:00|721.29|720.79|721.39|720.89|721.39|720.89|721.19|720.69|0
1623201300000|2021-06-09 01:15:00|721.29|720.79|721.19|720.69|721.39|720.89|721.19|720.69|0
1623201600000|2021-06-09 01:20:00|720.99|720.49|721.19|720.69|721.19|720.69|720.99|720.49|0
1623201900000|2021-06-09 01:25:00|720.99|720.49|720.99|720.49|721.19|720.69|720.99|720.49|0
1623202200000|2021-06-09 01:30:00|720.89|720.39|721.19|720.69|721.19|720.69|720.79|720.29|0
1623202500000|2021-06-09 01:35:00|721.09|720.59|721.19|720.69|721.29|720.79|720.99|720.49|0
1623202800000|2021-06-09 01:40:00|721.09|720.59|721.19|720.69|721.29|720.79|720.99|720.49|0
1623203100000|2021-06-09 01:45:00|721.29|720.79|721.29|720.79|721.49|720.99|721.19|720.69|0
1623203400000|2021-06-09 01:50:00|721.39|720.89|721.19|720.69|721.39|720.89|721.19|720.69|0
1623203700000|2021-06-09 01:55:00|721.29|720.79|721.39|720.89|721.49|720.99|721.29|720.79|0
1623204000000|2021-06-09 02:00:00|721.19|720.69|721.19|720.69|721.39|720.89|721.19|720.69|0
1623204300000|2021-06-09 02:05:00|721.39|720.89|720.99|720.49|721.39|720.89|720.99|720.49|0
1623204600000|2021-06-09 02:10:00|721.09|720.59|720.99|720.49|721.19|720.69|720.99|720.49|0
1623204900000|2021-06-09 02:15:00|721.09|720.59|720.99|720.49|721.19|720.69|720.99|720.49|0
1623205200000|2021-06-09 02:20:00|720.89|720.39|720.99|720.49|720.99|720.49|720.89|720.39|0
1623205500000|2021-06-09 02:25:00|720.89|720.39|720.99|720.49|720.99|720.49|720.89|720.39|0
1623205800000|2021-06-09 02:30:00|721.09|720.59|720.99|720.49|721.19|720.69|720.99|720.49|0
1623206100000|2021-06-09 02:35:00|721.09|720.59|721.19|720.69|721.19|720.69|720.99|720.49|0
1623206400000|2021-06-09 02:40:00|721.09|720.59|721.19|720.69|721.19|720.69|720.99|720.49|0
1623206700000|2021-06-09 02:45:00|721.39|720.89|721.19|720.69|721.39|720.89|721.19|720.69|0
1623207300000|2021-06-09 02:55:00|721.29|720.79|721.39|720.89|721.39|720.89|721.19|720.69|0
1623207600000|2021-06-09 03:00:00|721.49|720.99|721.19|720.69|721.49|720.99|721.19|720.69|0
1623207900000|2021-06-09 03:05:00|721.29|720.79|721.39|720.89|721.39|720.89|721.29|720.79|0
1623208200000|2021-06-09 03:10:00|721.49|720.99|721.19|720.69|721.49|720.99|721.19|720.69|0
1623208500000|2021-06-09 03:15:00|721.09|720.59|721.09|720.59|721.09|720.59|721.09|720.59|0
1623208800000|2021-06-09 03:20:00|720.89|720.39|721.09|720.59|721.09|720.59|720.89|720.39|0
1623210000000|2021-06-09 03:40:00|721.19|720.69|721.09|720.59|721.19|720.69|721.09|720.59|0
1623210600000|2021-06-09 03:50:00|720.99|720.49|721.09|720.59|721.09|720.59|720.89|720.39|0
1623211200000|2021-06-09 04:00:00|720.99|720.49|721.09|720.59|721.09|720.59|720.89|720.39|0
1623211500000|2021-06-09 04:05:00|720.99|720.49|721.09|720.59|721.09|720.59|720.99|720.49|0
1623211800000|2021-06-09 04:10:00|720.99|720.49|721.09|720.59|721.09|720.59|720.89|720.39|0
1623212100000|2021-06-09 04:15:00|720.99|720.49|720.89|720.39|720.99|720.49|720.89|720.39|0
1623213000000|2021-06-09 04:30:00|720.99|720.49|720.99|720.49|721.09|720.59|720.89|720.39|0
1623213300000|2021-06-09 04:35:00|720.89|720.39|720.89|720.39|720.89|720.39|720.89|720.39|0
1623214200000|2021-06-09 04:50:00|720.99|720.49|720.99|720.49|720.99|720.49|720.99|720.49|0
1623214800000|2021-06-09 05:00:00|720.89|720.39|720.89|720.39|720.99|720.49|720.89|720.39|0
1623215100000|2021-06-09 05:05:00|720.99|720.49|720.99|720.49|720.99|720.49|720.99|720.49|0
1623215700000|2021-06-09 05:15:00|721.09|720.59|721.19|720.69|721.19|720.69|721.09|720.59|0
1623216000000|2021-06-09 05:20:00|721.29|720.79|721.19|720.69|721.39|720.89|721.19|720.69|0
1623216300000|2021-06-09 05:25:00|721.29|720.79|721.19|720.69|721.39|720.89|721.19|720.69|0
1623216900000|2021-06-09 05:35:00|721.09|720.59|720.99|720.49|721.09|720.59|720.99|720.49|0
1623217200000|2021-06-09 05:40:00|721.19|720.69|720.99|720.49|721.19|720.69|720.99|720.49|0
1623217500000|2021-06-09 05:45:00|720.89|720.39|720.89|720.39|720.99|720.49|720.89|720.39|0
1623217800000|2021-06-09 05:50:00|720.79|720.29|720.89|720.39|720.99|720.49|720.69|720.19|0
1623218100000|2021-06-09 05:55:00|720.99|720.49|720.89|720.39|721.09|720.59|720.89|720.39|0
1623218400000|2021-06-09 06:00:00|720.99|720.49|720.49|720.19|720.99|720.49|719.89|719.59|76
1623218700000|2021-06-09 06:05:00|720.39|720.09|720.09|719.79|720.39|720.09|720.09|719.79|37
1623219000000|2021-06-09 06:10:00|719.99|719.69|720.09|719.79|720.29|719.99|719.89|719.59|17
1623219300000|2021-06-09 06:15:00|719.99|719.69|719.49|719.19|720.09|719.79|719.49|719.19|59
1623219600000|2021-06-09 06:20:00|719.59|719.29|719.89|719.59|720.09|719.79|719.49|719.19|39
1623219900000|2021-06-09 06:25:00|719.99|719.69|720.09|719.79|720.09|719.79|719.99|719.69|18
1623220200000|2021-06-09 06:30:00|719.99|719.69|720.19|719.89|720.19|719.89|719.89|719.59|19
1623220500000|2021-06-09 06:35:00|720.29|719.99|720.19|719.89|720.39|720.09|719.99|719.69|19
1623220800000|2021-06-09 06:40:00|720.29|719.99|720.19|719.89|720.39|720.09|719.99|719.69|12
1623221100000|2021-06-09 06:45:00|720.09|719.79|719.99|719.69|720.19|719.89|719.89|719.59|15
1623221400000|2021-06-09 06:50:00|719.89|719.59|719.79|719.49|720.09|719.79|719.79|719.49|44
1623221700000|2021-06-09 06:55:00|719.89|719.59|720.49|720.19|720.59|720.29|719.89|719.59|94
1623222000000|2021-06-09 07:00:00|720.39|720.29|719.69|719.59|720.39|720.29|719.49|719.39|383
1623222300000|2021-06-09 07:05:00|719.59|719.49|720.49|720.39|720.49|720.39|719.59|719.49|225
1623222600000|2021-06-09 07:10:00|720.39|720.29|720.19|720.09|720.39|720.29|719.99|719.89|226
1623222900000|2021-06-09 07:15:00|720.29|720.19|719.99|719.89|720.39|720.29|719.59|719.49|211
1623223200000|2021-06-09 07:20:00|720.09|719.99|719.99|719.89|720.29|720.19|719.59|719.49|175
1623223500000|2021-06-09 07:25:00|720.09|719.99|720.19|720.09|720.39|720.29|719.89|719.79|142
1623223800000|2021-06-09 07:30:00|720.29|720.19|720.19|720.09|720.39|720.29|719.99|719.89|169
1623224100000|2021-06-09 07:35:00|720.09|719.99|720.19|720.09|720.29|720.19|719.79|719.69|147
1623224400000|2021-06-09 07:40:00|720.21|720.11|719.81|719.71|720.31|720.21|719.81|719.71|91
1623224700000|2021-06-09 07:45:00|719.91|719.81|719.81|719.71|720.01|719.91|719.71|719.61|112
1623225000000|2021-06-09 07:50:00|719.91|719.81|719.11|719.01|719.91|719.81|719.01|718.91|291
1623225300000|2021-06-09 07:55:00|719.21|719.11|719.31|719.21|719.41|719.31|718.91|718.81|165
1623225600000|2021-06-09 08:00:00|719.21|719.11|719.51|719.41|719.61|719.51|719.21|719.11|99
1623225900000|2021-06-09 08:05:00|719.41|719.31|719.71|719.61|719.81|719.71|719.31|719.21|78
1623226200000|2021-06-09 08:10:00|719.81|719.71|719.71|719.61|720.01|719.91|719.31|719.21|100
1623226500000|2021-06-09 08:15:00|719.61|719.51|719.61|719.51|719.71|719.61|719.41|719.31|67
1623226800000|2021-06-09 08:20:00|719.71|719.61|719.61|719.51|719.71|719.61|719.31|719.21|45
1623227100000|2021-06-09 08:25:00|719.51|719.41|719.61|719.51|719.71|719.61|719.31|719.21|99
1623227400000|2021-06-09 08:30:00|719.51|719.41|719.81|719.71|719.91|719.81|719.51|719.41|77
1623227700000|2021-06-09 08:35:00|719.71|719.61|720.21|720.11|720.41|720.31|719.71|719.61|156
1623228000000|2021-06-09 08:40:00|720.31|720.21|719.91|719.81|720.31|720.21|719.81|719.71|60
1623228300000|2021-06-09 08:45:00|719.81|719.71|719.91|719.81|720.11|720.01|719.71|719.61|53
1623228600000|2021-06-09 08:50:00|720.01|719.91|720.01|719.91|720.31|720.21|720.01|719.91|45
1623228900000|2021-06-09 08:55:00|720.11|720.01|720.01|719.91|720.31|720.21|720.01|719.91|66
1623229200000|2021-06-09 09:00:00|720.11|720.01|720.21|720.11|720.31|720.21|720.01|719.91|72
1623229500000|2021-06-09 09:05:00|720.11|720.01|719.11|719.01|720.11|720.01|719.01|718.91|232
1623229800000|2021-06-09 09:10:00|719.21|719.11|718.91|718.81|719.51|719.41|718.61|718.51|196
1623230100000|2021-06-09 09:15:00|718.81|718.71|719.21|719.11|719.51|719.41|718.61|718.51|173
1623230400000|2021-06-09 09:20:00|719.31|719.21|719.51|719.41|719.61|719.51|719.21|719.11|76
1623230700000|2021-06-09 09:25:00|719.41|719.31|719.41|719.31|719.51|719.41|719.21|719.11|45
1623231000000|2021-06-09 09:30:00|719.31|719.21|719.61|719.51|719.61|719.51|719.31|719.21|63
1623231300000|2021-06-09 09:35:00|719.71|719.61|719.81|719.71|720.01|719.91|719.61|719.51|178
1623231600000|2021-06-09 09:40:00|719.71|719.61|719.31|719.21|719.81|719.71|719.31|719.21|169
1623231900000|2021-06-09 09:45:00|719.21|719.11|719.81|719.71|719.81|719.71|718.91|718.81|104
1623232200000|2021-06-09 09:50:00|719.71|719.61|720.01|719.91|720.11|720.01|719.71|719.61|51
1623232500000|2021-06-09 09:55:00|719.91|719.81|720.01|719.91|720.11|720.01|719.91|719.81|60
1623232800000|2021-06-09 10:00:00|719.91|719.81|720.51|720.41|720.61|720.51|719.91|719.81|128
1623233100000|2021-06-09 10:05:00|720.41|720.31|720.41|720.31|720.61|720.51|720.21|720.11|44
1623233400000|2021-06-09 10:10:00|720.31|720.21|720.11|720.01|720.41|720.31|719.91|719.81|29
1623233700000|2021-06-09 10:15:00|720.01|719.91|719.81|719.71|720.21|720.11|719.81|719.71|47
1623234000000|2021-06-09 10:20:00|719.91|719.81|720.11|720.01|720.11|720.01|719.81|719.71|40
1623234300000|2021-06-09 10:25:00|720.21|720.11|720.01|719.91|720.31|720.21|719.91|719.81|95
1623234600000|2021-06-09 10:30:00|719.91|719.81|720.41|720.31|720.41|720.31|719.91|719.81|70
1623234900000|2021-06-09 10:35:00|720.51|720.41|720.61|720.51|720.91|720.81|720.41|720.31|168
1623235200000|2021-06-09 10:40:00|720.71|720.61|721.01|720.91|721.01|720.91|720.61|720.51|134
1623235500000|2021-06-09 10:45:00|721.11|721.01|721.11|721.01|721.31|721.21|720.91|720.81|99
1623235800000|2021-06-09 10:50:00|721.01|720.91|720.91|720.81|721.11|721.01|720.81|720.71|73
1623236100000|2021-06-09 10:55:00|720.81|720.71|721.21|721.11|721.31|721.21|720.71|720.61|45
1623236400000|2021-06-09 11:00:00|721.11|721.01|721.01|720.91|721.21|721.11|721.01|720.91|47
1623236700000|2021-06-09 11:05:00|720.91|720.81|721.21|721.11|721.21|721.11|720.91|720.81|42
1623237000000|2021-06-09 11:10:00|721.11|721.01|721.01|720.91|721.21|721.11|720.91|720.81|21
1623237300000|2021-06-09 11:15:00|721.11|721.01|721.01|720.91|721.21|721.11|720.81|720.71|116
1623237600000|2021-06-09 11:20:00|720.91|720.81|721.41|721.31|721.51|721.41|720.91|720.81|79
1623237900000|2021-06-09 11:25:00|721.31|721.21|720.81|720.71|721.41|721.31|720.81|720.71|78
1623238200000|2021-06-09 11:30:00|720.71|720.61|719.91|719.81|720.71|720.61|719.71|719.61|109
1623238500000|2021-06-09 11:35:00|720.01|719.91|720.61|720.51|720.61|720.51|719.91|719.81|77
1623238800000|2021-06-09 11:40:00|720.65|720.55|721.05|720.95|721.05|720.95|720.55|720.45|32
1623239100000|2021-06-09 11:45:00|720.95|720.85|720.95|720.85|721.05|720.95|720.85|720.75|64
1623239400000|2021-06-09 11:50:00|720.85|720.75|721.75|721.65|721.75|721.65|720.85|720.75|78
1623239700000|2021-06-09 11:55:00|721.85|721.75|722.05|721.95|722.05|721.95|721.75|721.65|73
1623240000000|2021-06-09 12:00:00|722.15|722.05|722.15|722.05|722.25|722.15|721.95|721.85|155
1623240300000|2021-06-09 12:05:00|722.25|722.15|722.35|722.25|722.45|722.35|722.15|722.05|86
1623240600000|2021-06-09 12:10:00|722.25|722.15|722.85|722.75|723.05|722.95|722.05|721.95|243
1623240900000|2021-06-09 12:15:00|722.95|722.85|722.45|722.35|723.15|723.05|722.45|722.35|203
1623241200000|2021-06-09 12:20:00|722.55|722.45|722.35|722.25|722.55|722.45|722.25|722.15|94
1623241500000|2021-06-09 12:25:00|722.25|722.15|722.45|722.35|722.45|722.35|722.05|721.95|156
1623241800000|2021-06-09 12:30:00|722.35|722.25|722.85|722.75|722.85|722.75|722.35|722.25|159
1623242100000|2021-06-09 12:35:00|722.95|722.85|722.75|722.65|723.05|722.95|722.55|722.45|179
1623242400000|2021-06-09 12:40:00|722.65|722.55|722.75|722.65|722.85|722.75|722.65|722.55|68
1623242700000|2021-06-09 12:45:00|722.65|722.55|722.55|722.45|722.75|722.65|722.55|722.45|49
1623243000000|2021-06-09 12:50:00|722.65|722.55|722.35|722.25|722.65|722.55|722.25|722.15|62
1623243300000|2021-06-09 12:55:00|722.25|722.15|721.95|721.85|722.45|722.35|721.95|721.85|156
1623243600000|2021-06-09 13:00:00|722.05|721.95|722.55|722.45|722.55|722.45|721.95|721.85|272
1623243900000|2021-06-09 13:05:00|722.65|722.55|722.45|722.35|722.65|722.55|722.45|722.35|81
1623244200000|2021-06-09 13:10:00|722.55|722.45|721.85|721.75|722.55|722.45|721.85|721.75|87
1623244500000|2021-06-09 13:15:00|721.95|721.85|722.15|722.05|722.15|722.05|721.85|721.75|107
1623244800000|2021-06-09 13:20:00|722.05|721.95|722.05|721.95|722.15|722.05|721.95|721.85|100
1623245100000|2021-06-09 13:25:00|721.95|721.85|721.55|721.45|721.95|721.85|721.55|721.45|103
1623245400000|2021-06-09 13:30:00|721.65|721.55|721.75|721.65|721.95|721.85|721.25|721.15|360
1623245700000|2021-06-09 13:35:00|721.65|721.55|721.35|721.25|722.05|721.95|721.35|721.25|199
1623246000000|2021-06-09 13:40:00|721.45|721.35|721.55|721.45|721.85|721.75|720.95|720.85|189
1623246300000|2021-06-09 13:45:00|721.65|721.55|721.75|721.65|722.35|722.25|721.65|721.55|487
1623246600000|2021-06-09 13:50:00|721.65|721.55|721.45|721.35|721.75|721.65|721.15|721.05|176
1623246900000|2021-06-09 13:55:00|721.55|721.45|721.15|721.05|722.05|721.95|721.15|721.05|214
1623247200000|2021-06-09 14:00:00|721.25|721.15|721.25|721.15|721.75|721.65|721.15|721.05|203
1623247500000|2021-06-09 14:05:00|721.15|721.05|721.35|721.25|721.75|721.65|721.15|721.05|149
1623247800000|2021-06-09 14:10:00|721.27|721.17|721.27|721.17|721.67|721.57|721.17|721.07|103
1623248100000|2021-06-09 14:15:00|721.17|721.07|721.17|721.07|721.37|721.27|721.07|720.97|90
1623248400000|2021-06-09 14:20:00|721.27|721.17|720.97|720.87|721.47|721.37|720.97|720.87|200
1623248700000|2021-06-09 14:25:00|721.07|720.97|721.27|721.17|721.47|721.37|720.87|720.77|73
1623249000000|2021-06-09 14:30:00|721.17|721.07|720.97|720.87|721.37|721.27|720.87|720.77|88
1623249300000|2021-06-09 14:35:00|721.07|720.97|721.47|721.37|721.47|721.37|720.77|720.67|610
1623249600000|2021-06-09 14:40:00|721.57|721.47|721.77|721.67|721.87|721.77|721.47|721.37|193
1623249900000|2021-06-09 14:45:00|721.87|721.77|721.67|721.57|721.97|721.87|721.57|721.47|156
1623250200000|2021-06-09 14:50:00|721.77|721.67|722.17|722.07|722.27|722.17|721.67|721.57|229
1623250500000|2021-06-09 14:55:00|722.27|722.17|722.37|722.27|722.67|722.57|722.07|721.97|253
1623250800000|2021-06-09 15:00:00|722.47|722.37|722.77|722.67|722.77|722.67|722.37|722.27|276
1623251100000|2021-06-09 15:05:00|722.87|722.77|722.57|722.47|722.87|722.77|722.47|722.37|130
1623251400000|2021-06-09 15:10:00|722.47|722.37|722.47|722.37|722.67|722.57|722.37|722.27|125
1623251700000|2021-06-09 15:15:00|722.37|722.27|722.77|722.67|722.77|722.67|722.37|722.27|596
1623252000000|2021-06-09 15:20:00|722.87|722.77|723.37|723.27|723.37|723.27|722.87|722.77|310
1623252300000|2021-06-09 15:25:00|723.27|723.17|722.97|722.87|723.37|723.27|722.77|722.67|325
1623252600000|2021-06-09 15:30:00|722.93|722.63|722.63|722.33|723.13|722.83|722.23|721.93|512
1623252900000|2021-06-09 15:35:00|722.53|722.23|722.73|722.43|722.83|722.53|722.43|722.13|253
1623253200000|2021-06-09 15:40:00|722.63|722.33|722.93|722.63|722.93|722.63|722.63|722.33|61
1623253500000|2021-06-09 15:45:00|722.83|722.53|723.03|722.73|723.13|722.83|722.83|722.53|64
1623253800000|2021-06-09 15:50:00|722.93|722.63|722.83|722.53|723.13|722.83|722.83|722.53|26
1623254100000|2021-06-09 15:55:00|722.73|722.43|722.93|722.63|723.03|722.73|722.63|722.33|63
1623254400000|2021-06-09 16:00:00|723.03|722.73|722.93|722.63|723.03|722.73|722.83|722.53|18
1623254700000|2021-06-09 16:05:00|723.03|722.73|723.13|722.83|723.13|722.83|722.93|722.63|15
1623255000000|2021-06-09 16:10:00|723.03|722.73|723.13|722.83|723.13|722.83|723.03|722.73|25
1623255300000|2021-06-09 16:15:00|723.03|722.73|723.13|722.83|723.13|722.83|722.93|722.63|24
1623255600000|2021-06-09 16:20:00|723.03|722.73|723.33|723.03|723.33|723.03|723.03|722.73|21
1623255900000|2021-06-09 16:25:00|723.23|722.93|723.33|723.03|723.53|723.23|723.23|722.93|36
1623256200000|2021-06-09 16:30:00|723.23|722.93|723.43|723.13|723.43|723.13|723.23|722.93|14
1623256500000|2021-06-09 16:35:00|723.53|723.23|723.63|723.33|723.63|723.33|723.53|723.23|23
1623256800000|2021-06-09 16:40:00|723.53|723.23|723.43|723.13|723.63|723.33|723.43|723.13|14
1623257100000|2021-06-09 16:45:00|723.33|723.03|723.33|723.03|723.43|723.13|723.33|723.03|22
1623257400000|2021-06-09 16:50:00|723.43|723.13|723.23|722.93|723.43|723.13|723.23|722.93|37
1623257700000|2021-06-09 16:55:00|723.33|723.03|723.33|723.03|723.33|723.03|723.23|722.93|28
1623258000000|2021-06-09 17:00:00|723.43|723.13|723.43|723.13|723.53|723.23|723.33|723.03|22
1623258300000|2021-06-09 17:05:00|723.33|723.03|723.33|723.03|723.43|723.13|723.23|722.93|11
1623258600000|2021-06-09 17:10:00|723.23|722.93|722.93|722.63|723.23|722.93|722.93|722.63|5
1623258900000|2021-06-09 17:15:00|723.03|722.73|723.13|722.83|723.33|723.03|722.93|722.63|32
1623259200000|2021-06-09 17:20:00|723.23|722.93|723.13|722.83|723.33|723.03|723.13|722.83|16
1623259500000|2021-06-09 17:25:00|723.03|722.73|723.03|722.73|723.13|722.83|723.03|722.73|17
1623259800000|2021-06-09 17:30:00|722.93|722.63|722.93|722.63|723.03|722.73|722.83|722.53|11
1623260100000|2021-06-09 17:35:00|722.83|722.53|722.73|722.43|722.93|722.63|722.63|722.33|16
1623260400000|2021-06-09 17:40:00|722.63|722.33|722.63|722.33|722.73|722.43|722.43|722.13|14
1623260700000|2021-06-09 17:45:00|722.73|722.43|722.73|722.43|722.83|722.53|722.63|722.33|9
1623261000000|2021-06-09 17:50:00|722.83|722.53|722.73|722.43|722.83|722.53|722.73|722.43|0
1623261300000|2021-06-09 17:55:00|722.83|722.53|722.63|722.33|722.83|722.53|722.63|722.33|3
1623261600000|2021-06-09 18:00:00|722.73|722.43|722.73|722.43|722.83|722.53|722.63|722.33|15
1623261900000|2021-06-09 18:05:00|722.63|722.33|722.63|722.33|722.73|722.43|722.53|722.23|0
1623262200000|2021-06-09 18:10:00|722.73|722.43|722.73|722.43|722.73|722.43|722.53|722.23|17
1623262500000|2021-06-09 18:15:00|722.83|722.53|722.73|722.43|722.83|722.53|722.63|722.33|9
1623262800000|2021-06-09 18:20:00|722.63|722.33|722.93|722.63|723.03|722.73|722.63|722.33|23
1623263100000|2021-06-09 18:25:00|722.83|722.53|723.13|722.83|723.23|722.93|722.83|722.53|14
1623263400000|2021-06-09 18:30:00|||||||||1
1623263700000|2021-06-09 18:35:00|723.13|722.83|722.93|722.63|723.13|722.83|722.93|722.63|16
1623264000000|2021-06-09 18:40:00|722.83|722.53|722.83|722.53|722.93|722.63|722.83|722.53|13
1623264300000|2021-06-09 18:45:00|722.93|722.63|722.73|722.43|722.93|722.63|722.73|722.43|24
1623264600000|2021-06-09 18:50:00|722.63|722.33|722.73|722.43|722.73|722.43|722.63|722.33|16
1623264900000|2021-06-09 18:55:00|722.83|722.53|722.73|722.43|722.93|722.63|722.73|722.43|8
1623265200000|2021-06-09 19:00:00|722.83|722.53|722.53|722.23|722.83|722.53|722.43|722.13|21
1623265500000|2021-06-09 19:05:00|722.43|722.13|722.33|722.03|722.53|722.23|722.33|722.03|22
1623265800000|2021-06-09 19:10:00|722.43|722.13|722.33|722.03|722.43|722.13|722.33|722.03|31
1623266100000|2021-06-09 19:15:00|722.43|722.13|722.23|721.93|722.43|722.13|722.23|721.93|30
1623266400000|2021-06-09 19:20:00|722.33|722.03|722.13|721.83|722.33|722.03|722.13|721.83|41
1623266700000|2021-06-09 19:25:00|722.23|721.93|721.73|721.43|722.23|721.93|721.73|721.43|40
1623267000000|2021-06-09 19:30:00|721.63|721.33|721.93|721.63|722.03|721.73|721.53|721.23|23
1623267300000|2021-06-09 19:35:00|722.03|721.73|721.83|721.53|722.03|721.73|721.83|721.53|17
1623267600000|2021-06-09 19:40:00|721.93|721.63|721.63|721.33|721.93|721.63|721.63|721.33|13
1623267900000|2021-06-09 19:45:00|721.73|721.43|721.83|721.53|721.83|721.53|721.63|721.33|35
1623268200000|2021-06-09 19:50:00|721.73|721.43|721.93|721.63|722.03|721.73|721.63|721.33|31
1623268500000|2021-06-09 19:55:00|721.83|721.53|721.83|721.53|722.03|721.73|721.73|721.43|47
1623268800000|2021-06-09 20:00:00|722.03|721.73|722.43|721.93|722.53|722.03|722.03|721.73|0
1623269100000|2021-06-09 20:05:00|722.33|721.83|722.43|721.93|722.43|721.93|722.33|721.83|0
1623269400000|2021-06-09 20:10:00|722.53|722.03|722.63|722.13|722.63|722.13|722.43|721.93|0
1623269700000|2021-06-09 20:15:00|722.53|722.03|722.63|722.13|722.63|722.13|722.53|722.03|0
1623270000000|2021-06-09 20:20:00|722.73|722.23|722.63|722.13|722.73|722.23|722.63|722.13|0
1623270600000|2021-06-09 20:30:00|722.53|722.03|722.53|722.03|722.63|722.13|722.53|722.03|0
1623270900000|2021-06-09 20:35:00|722.63|722.13|722.53|722.03|722.73|722.23|722.53|722.03|0
1623271200000|2021-06-09 20:40:00|722.63|722.13|722.63|722.13|722.73|722.23|722.53|722.03|0
1623271500000|2021-06-09 20:45:00|722.53|722.03|722.53|722.03|722.63|722.13|722.53|722.03|0
1623271800000|2021-06-09 20:50:00|722.63|722.13|722.53|722.03|722.63|722.13|722.53|722.03|0
1623272100000|2021-06-09 20:55:00|722.63|722.13|722.63|722.13|722.73|722.23|722.53|722.03|0
1623273300000|2021-06-09 21:15:00|722.53|722.03|722.63|722.13|722.63|722.13|722.53|722.03|0
1623273600000|2021-06-09 21:20:00|722.53|722.03|722.53|722.03|722.63|722.13|722.53|722.03|0
1623273900000|2021-06-09 21:25:00|722.63|722.13|722.63|722.13|722.63|722.13|722.53|722.03|0
1623274200000|2021-06-09 21:30:00|722.53|722.03|722.53|722.03|722.63|722.13|722.53|722.03|0
1623274500000|2021-06-09 21:35:00|722.63|722.13|722.53|722.03|722.63|722.13|722.53|722.03|0
1623274800000|2021-06-09 21:40:00|722.63|722.13|722.63|722.13|722.63|722.13|722.53|722.03|0
1623276000000|2021-06-09 22:00:00|722.53|722.03|722.83|722.33|722.83|722.33|722.53|722.03|0
1623276300000|2021-06-09 22:05:00|722.73|722.23|722.63|722.13|722.83|722.33|722.63|722.13|0
1623276600000|2021-06-09 22:10:00|722.73|722.23|722.73|722.23|722.73|722.23|722.73|722.23|0
1623276900000|2021-06-09 22:15:00|722.83|722.33|722.83|722.33|722.83|722.33|722.83|722.33|0
1623277200000|2021-06-09 22:20:00|722.73|722.23|722.83|722.33|722.83|722.33|722.73|722.23|0
1623277500000|2021-06-09 22:25:00|722.73|722.23|722.63|722.13|722.73|722.23|722.63|722.13|0
1623277800000|2021-06-09 22:30:00|722.73|722.23|722.73|722.23|722.73|722.23|722.63|722.13|0
1623278400000|2021-06-09 22:40:00|722.83|722.33|722.73|722.23|722.83|722.33|722.73|722.23|0
1623278700000|2021-06-09 22:45:00|722.83|722.33|722.73|722.23|722.83|722.33|722.73|722.23|0
1623279000000|2021-06-09 22:50:00|722.63|722.13|722.63|722.13|722.73|722.23|722.63|722.13|0
1623279300000|2021-06-09 22:55:00|722.73|722.23|722.73|722.23|722.73|722.23|722.73|722.23|0
1623279600000|2021-06-09 23:00:00|722.63|722.13|722.63|722.13|722.73|722.23|722.63|722.13|0
1623279900000|2021-06-09 23:05:00|722.53|722.03|722.73|722.23|722.73|722.23|722.53|722.03|0
1623280200000|2021-06-09 23:10:00|722.63|722.13|722.63|722.13|722.73|722.23|722.63|722.13|0
1623280500000|2021-06-09 23:15:00|722.73|722.23|722.73|722.23|722.73|722.23|722.63|722.13|0
1623280800000|2021-06-09 23:20:00|722.63|722.13|722.73|722.23|722.73|722.23|722.63|722.13|0
1623281100000|2021-06-09 23:25:00|722.83|722.33|722.83|722.33|722.83|722.33|722.73|722.23|0
1623281400000|2021-06-09 23:30:00|722.93|722.43|722.93|722.43|722.93|722.43|722.83|722.33|0
1623281700000|2021-06-09 23:35:00|722.83|722.33|722.73|722.23|722.83|722.33|722.73|722.23|0
1623282000000|2021-06-09 23:40:00|722.63|722.13|722.73|722.23|722.73|722.23|722.63|722.13|0
1623282300000|2021-06-09 23:45:00|722.53|722.03|722.63|722.13|722.63|722.13|722.53|722.03|0
1623282600000|2021-06-09 23:50:00|722.53|722.03|722.53|722.03|722.63|722.13|722.53|722.03|0
1623282900000|2021-06-09 23:55:00|722.43|721.93|722.53|722.03|722.53|722.03|722.43|721.93|0
1623283200000|2021-06-10 00:00:00|722.63|722.13|722.63|722.13|722.73|722.23|722.53|722.03|0
1623283500000|2021-06-10 00:05:00|722.73|722.23|722.33|721.83|722.73|722.23|722.33|721.83|0
1623283800000|2021-06-10 00:10:00|722.23|721.73|722.23|721.73|722.33|721.83|722.13|721.63|0
1623284100000|2021-06-10 00:15:00|721.93|721.43|722.03|721.53|722.33|721.83|721.93|721.43|0
1623284400000|2021-06-10 00:20:00|721.93|721.43|722.33|721.83|722.33|721.83|721.93|721.43|0
1623284700000|2021-06-10 00:25:00|722.43|721.93|722.53|722.03|722.63|722.13|722.43|721.93|0
1623285000000|2021-06-10 00:30:00|722.63|722.13|722.63|722.13|722.63|722.13|722.53|722.03|0
1623285300000|2021-06-10 00:35:00|722.53|722.03|722.53|722.03|722.63|722.13|722.53|722.03|0
1623285600000|2021-06-10 00:40:00|722.63|722.13|722.63|722.13|722.63|722.13|722.63|722.13|0
1623285900000|2021-06-10 00:45:00|722.73|722.23|722.83|722.33|722.83|722.33|722.73|722.23|0
1623286500000|2021-06-10 00:55:00|722.73|722.23|722.83|722.33|722.83|722.33|722.63|722.13|0
1623286800000|2021-06-10 01:00:00|722.73|722.23|722.93|722.43|722.93|722.43|722.63|722.13|0
1623287100000|2021-06-10 01:05:00|723.03|722.53|722.93|722.43|723.13|722.63|722.93|722.43|0
1623287400000|2021-06-10 01:10:00|722.83|722.33|722.93|722.43|723.13|722.63|722.83|722.33|0
1623287700000|2021-06-10 01:15:00|723.03|722.53|722.83|722.33|723.13|722.63|722.63|722.13|0
1623288000000|2021-06-10 01:20:00|722.93|722.43|722.83|722.33|722.93|722.43|722.83|722.33|0
1623288300000|2021-06-10 01:25:00|722.93|722.43|722.93|722.43|722.93|722.43|722.83|722.33|0
1623288600000|2021-06-10 01:30:00|722.83|722.33|723.23|722.73|723.23|722.73|722.83|722.33|0
1623288900000|2021-06-10 01:35:00|723.33|722.83|723.43|722.93|723.53|723.03|723.23|722.73|0
1623289200000|2021-06-10 01:40:00|723.33|722.83|723.23|722.73|723.43|722.93|723.23|722.73|0
1623289500000|2021-06-10 01:45:00|723.33|722.83|723.43|722.93|723.43|722.93|723.23|722.73|0
1623289800000|2021-06-10 01:50:00|723.23|722.73|723.13|722.63|723.43|722.93|723.13|722.63|0
1623290100000|2021-06-10 01:55:00|723.23|722.73|723.23|722.73|723.23|722.73|723.13|722.63|0
1623290400000|2021-06-10 02:00:00|723.33|722.83|723.43|722.93|723.43|722.93|723.23|722.73|0
1623290700000|2021-06-10 02:05:00|723.33|722.83|723.23|722.73|723.33|722.83|723.23|722.73|0
1623291000000|2021-06-10 02:10:00|723.43|722.93|723.23|722.73|723.43|722.93|723.23|722.73|0
1623291900000|2021-06-10 02:25:00|723.33|722.83|723.23|722.73|723.43|722.93|723.23|722.73|0
1623292200000|2021-06-10 02:30:00|723.33|722.83|723.43|722.93|723.53|723.03|723.33|722.83|0
1623292500000|2021-06-10 02:35:00|723.33|722.83|723.23|722.73|723.43|722.93|723.23|722.73|0
1623292800000|2021-06-10 02:40:00|723.13|722.63|723.13|722.63|723.13|722.63|723.13|722.63|0
1623293100000|2021-06-10 02:45:00|723.23|722.73|723.13|722.63|723.23|722.73|723.13|722.63|0
1623293700000|2021-06-10 02:55:00|723.23|722.73|723.13|722.63|723.23|722.73|723.13|722.63|0
1623294000000|2021-06-10 03:00:00|723.23|722.73|723.23|722.73|723.23|722.73|723.13|722.63|0
1623294300000|2021-06-10 03:05:00|723.13|722.63|723.23|722.73|723.23|722.73|723.13|722.63|0
1623294600000|2021-06-10 03:10:00|723.13|722.63|723.13|722.63|723.13|722.63|723.13|722.63|0
1623295200000|2021-06-10 03:20:00|723.03|722.53|722.93|722.43|723.03|722.53|722.93|722.43|0
1623295500000|2021-06-10 03:25:00|723.03|722.53|723.13|722.63|723.13|722.63|722.93|722.43|0
1623297300000|2021-06-10 03:55:00|723.23|722.73|723.13|722.63|723.23|722.73|723.13|722.63|0
1623297600000|2021-06-10 04:00:00|723.23|722.73|723.23|722.73|723.23|722.73|723.13|722.63|0
1623298500000|2021-06-10 04:15:00|723.33|722.83|723.43|722.93|723.43|722.93|723.23|722.73|0
1623298800000|2021-06-10 04:20:00|723.33|722.83|723.43|722.93|723.43|722.93|723.23|722.73|0
1623299100000|2021-06-10 04:25:00|723.33|722.83|723.23|722.73|723.33|722.83|723.23|722.73|0
1623300000000|2021-06-10 04:40:00|723.43|722.93|723.43|722.93|723.43|722.93|723.23|722.73|0
1623300300000|2021-06-10 04:45:00|723.53|723.03|723.53|723.03|723.53|723.03|723.53|723.03|0
1623300600000|2021-06-10 04:50:00|723.43|722.93|723.43|722.93|723.43|722.93|723.43|722.93|0
1623300900000|2021-06-10 04:55:00|723.33|722.83|723.23|722.73|723.33|722.83|723.23|722.73|0
1623301200000|2021-06-10 05:00:00|723.13|722.63|723.23|722.73|723.23|722.73|723.13|722.63|0
1623301500000|2021-06-10 05:05:00|723.13|722.63|723.13|722.63|723.13|722.63|722.93|722.43|0
1623301800000|2021-06-10 05:10:00|723.03|722.53|722.93|722.43|723.03|722.53|722.93|722.43|0
1623303000000|2021-06-10 05:30:00|723.03|722.53|722.93|722.43|723.13|722.63|722.93|722.43|0
1623303600000|2021-06-10 05:40:00|722.73|722.23|722.83|722.33|722.83|722.33|722.63|722.13|0
1623303900000|2021-06-10 05:45:00|722.93|722.43|722.93|722.43|722.93|722.43|722.83|722.33|0
1623304200000|2021-06-10 05:50:00|722.83|722.33|722.93|722.43|722.93|722.43|722.73|722.23|0
1623304500000|2021-06-10 05:55:00|722.83|722.33|723.03|722.53|723.13|722.63|722.73|722.23|0
1623304800000|2021-06-10 06:00:00|723.13|722.83|723.13|722.83|723.63|723.33|723.03|722.73|59
1623305100000|2021-06-10 06:05:00|723.23|722.93|722.93|722.63|723.23|722.93|722.83|722.53|36
1623305400000|2021-06-10 06:10:00|723.03|722.73|723.03|722.73|723.03|722.73|722.83|722.53|25
1623305700000|2021-06-10 06:15:00|722.93|722.63|723.23|722.93|723.33|723.03|722.93|722.63|36
1623306000000|2021-06-10 06:20:00|723.13|722.83|722.83|722.53|723.23|722.93|722.83|722.53|18
1623306300000|2021-06-10 06:25:00|722.93|722.63|723.23|722.93|723.33|723.03|722.93|722.63|38
1623306600000|2021-06-10 06:30:00|723.13|722.83|723.03|722.73|723.33|723.03|722.93|722.63|25
1623306900000|2021-06-10 06:35:00|722.93|722.63|722.73|722.43|722.93|722.63|722.53|722.23|25
1623307200000|2021-06-10 06:40:00|722.63|722.33|722.63|722.33|722.73|722.43|722.43|722.13|18
1623307500000|2021-06-10 06:45:00|722.83|722.53|722.63|722.33|722.93|722.63|722.53|722.23|22
1623307800000|2021-06-10 06:50:00|722.73|722.43|722.53|722.23|722.73|722.43|722.43|722.13|30
1623308100000|2021-06-10 06:55:00|722.63|722.33|723.13|722.83|723.23|722.93|722.63|722.33|97
1623308400000|2021-06-10 07:00:00|722.93|723.03|723.53|723.43|724.33|724.23|722.93|722.83|770
1623308700000|2021-06-10 07:05:00|723.63|723.53|723.43|723.33|723.83|723.73|723.23|723.13|256
1623309000000|2021-06-10 07:10:00|723.53|723.43|722.63|722.53|723.63|723.53|722.43|722.33|227
1623309300000|2021-06-10 07:15:00|722.53|722.43|723.13|723.03|723.33|723.23|722.43|722.33|219
1623309600000|2021-06-10 07:20:00|723.03|722.93|722.93|722.83|723.43|723.33|722.83|722.73|217
1623309900000|2021-06-10 07:25:00|722.83|722.73|722.83|722.73|723.23|723.13|722.73|722.63|120
1623310200000|2021-06-10 07:30:00|722.93|722.83|722.83|722.73|723.53|723.43|722.63|722.53|328
1623310500000|2021-06-10 07:35:00|722.73|722.63|723.13|723.03|723.23|723.13|722.73|722.63|78
1623310800000|2021-06-10 07:40:00|723.06|722.96|723.56|723.46|723.76|723.66|722.96|722.86|130
1623311100000|2021-06-10 07:45:00|723.46|723.36|723.86|723.76|723.86|723.76|723.26|723.16|125
1623311400000|2021-06-10 07:50:00|723.96|723.86|723.66|723.56|724.06|723.96|723.66|723.56|90
1623311700000|2021-06-10 07:55:00|723.76|723.66|723.66|723.56|723.86|723.76|723.36|723.26|88
1623312000000|2021-06-10 08:00:00|723.76|723.66|723.56|723.46|723.86|723.76|723.16|723.06|117
1623312300000|2021-06-10 08:05:00|723.66|723.56|723.36|723.26|723.66|723.56|723.26|723.16|54
1623312600000|2021-06-10 08:10:00|723.46|723.36|723.66|723.56|723.76|723.66|723.26|723.16|51
1623312900000|2021-06-10 08:15:00|723.56|723.46|723.56|723.46|723.76|723.66|723.46|723.36|58
1623313200000|2021-06-10 08:20:00|723.46|723.36|723.46|723.36|723.66|723.56|723.46|723.36|35
1623313500000|2021-06-10 08:25:00|723.36|723.26|722.96|722.86|723.66|723.56|722.96|722.86|96
1623313800000|2021-06-10 08:30:00|723.06|722.96|723.26|723.16|723.26|723.16|722.86|722.76|125
1623314100000|2021-06-10 08:35:00|723.36|723.26|723.36|723.26|723.76|723.66|723.26|723.16|112
1623314400000|2021-06-10 08:40:00|723.26|723.16|723.46|723.36|723.86|723.76|723.26|723.16|58
1623314700000|2021-06-10 08:45:00|723.56|723.46|723.36|723.26|723.66|723.56|723.26|723.16|45
1623315000000|2021-06-10 08:50:00|723.46|723.36|723.86|723.76|724.06|723.96|723.46|723.36|150
1623315300000|2021-06-10 08:55:00|723.96|723.86|724.26|724.16|724.26|724.16|723.96|723.86|175
1623315600000|2021-06-10 09:00:00|724.36|724.26|724.36|724.26|724.46|724.36|724.16|724.06|138
1623315900000|2021-06-10 09:05:00|724.26|724.16|724.06|723.96|724.36|724.26|723.96|723.86|98
1623316200000|2021-06-10 09:10:00|724.16|724.06|724.06|723.96|724.26|724.16|724.06|723.96|72
1623316500000|2021-06-10 09:15:00|724.16|724.06|724.36|724.26|724.36|724.26|724.06|723.96|55
1623316800000|2021-06-10 09:20:00|724.26|724.16|723.76|723.66|724.36|724.26|723.66|723.56|51
1623317100000|2021-06-10 09:25:00|723.86|723.76|723.86|723.76|724.16|724.06|723.86|723.76|48
1623317400000|2021-06-10 09:30:00|723.76|723.66|723.86|723.76|724.06|723.96|723.66|723.56|79
1623317700000|2021-06-10 09:35:00|723.76|723.66|723.96|723.86|723.96|723.86|723.66|723.56|75
1623318000000|2021-06-10 09:40:00|724.06|723.96|724.06|723.96|724.26|724.16|723.96|723.86|83
1623318300000|2021-06-10 09:45:00|723.96|723.86|723.56|723.46|724.26|724.16|723.56|723.46|114
1623318600000|2021-06-10 09:50:00|723.46|723.36|723.86|723.76|723.96|723.86|723.46|723.36|97
1623318900000|2021-06-10 09:55:00|723.76|723.66|724.16|724.06|724.26|724.16|723.76|723.66|83
1623319200000|2021-06-10 10:00:00|724.06|723.96|724.16|724.06|724.46|724.36|723.96|723.86|178
1623319500000|2021-06-10 10:05:00|724.26|724.16|724.26|724.16|724.36|724.26|724.06|723.96|101
1623319800000|2021-06-10 10:10:00|724.16|724.06|724.36|724.26|724.56|724.46|724.16|724.06|106
1623320100000|2021-06-10 10:15:00|724.46|724.36|724.36|724.26|724.56|724.46|724.26|724.16|121
1623320400000|2021-06-10 10:20:00|724.46|724.36|724.36|724.26|724.56|724.46|724.26|724.16|75
1623320700000|2021-06-10 10:25:00|724.46|724.36|724.46|724.36|724.56|724.46|724.36|724.26|72
1623321000000|2021-06-10 10:30:00|724.36|724.26|724.56|724.46|724.66|724.56|724.26|724.16|69
1623321300000|2021-06-10 10:35:00|724.66|724.56|724.26|724.16|724.76|724.66|724.26|724.16|190
1623321600000|2021-06-10 10:40:00|724.36|724.26|724.06|723.96|724.46|724.36|724.06|723.96|122
1623321900000|2021-06-10 10:45:00|724.16|724.06|723.86|723.76|724.16|724.06|723.76|723.66|64
1623322200000|2021-06-10 10:50:00|723.96|723.86|723.86|723.76|724.06|723.96|723.86|723.76|80
1623322500000|2021-06-10 10:55:00|723.76|723.66|723.46|723.36|723.86|723.76|723.46|723.36|123
1623322800000|2021-06-10 11:00:00|723.36|723.26|723.26|723.16|723.66|723.56|723.16|723.06|105
1623323100000|2021-06-10 11:05:00|723.36|723.26|723.46|723.36|723.56|723.46|723.16|723.06|91
1623323400000|2021-06-10 11:10:00|723.36|723.26|723.46|723.36|723.66|723.56|723.36|723.26|56
1623323700000|2021-06-10 11:15:00|723.56|723.46|723.16|723.06|723.76|723.66|723.06|722.96|134
1623324000000|2021-06-10 11:20:00|723.26|723.16|722.66|722.56|723.26|723.16|722.46|722.36|199
1623324300000|2021-06-10 11:25:00|722.56|722.46|722.26|722.16|722.66|722.56|721.96|721.86|190
1623324600000|2021-06-10 11:30:00|722.16|722.06|721.76|721.66|722.26|722.16|721.56|721.46|147
1623324900000|2021-06-10 11:35:00|721.66|721.56|721.76|721.66|721.86|721.76|721.36|721.26|211
1623325200000|2021-06-10 11:40:00|721.8|721.7|722.5|722.4|722.5|722.4|721.8|721.7|102
1623325500000|2021-06-10 11:45:00|722.4|722.3|723.2|723.1|724.5|724.4|722.2|722.1|484
1623325800000|2021-06-10 11:50:00|723.1|723|723.2|723.1|723.2|723.1|722.7|722.6|134
1623326100000|2021-06-10 11:55:00|723.1|723|722.8|722.7|723.3|723.2|722.8|722.7|61
1623326400000|2021-06-10 12:00:00|722.9|722.8|723.2|723.1|723.2|723.1|722.7|722.6|82
1623326700000|2021-06-10 12:05:00|723.3|723.2|723.3|723.2|723.4|723.3|723|722.9|59
1623327000000|2021-06-10 12:10:00|723.2|723.1|723.6|723.5|723.6|723.5|723.2|723.1|42
1623327300000|2021-06-10 12:15:00|723.5|723.4|723.8|723.7|724|723.9|723.5|723.4|129
1623327600000|2021-06-10 12:20:00|723.7|723.6|724.1|724|724.2|724.1|723.7|723.6|48
1623327900000|2021-06-10 12:25:00|724|723.9|723.8|723.7|724|723.9|723.6|723.5|47
1623328200000|2021-06-10 12:30:00|723.7|723.6|723.9|723.8|724|723.9|722.1|722|526
1623328500000|2021-06-10 12:35:00|724|723.9|723.9|723.8|724.3|724.2|723.4|723.3|166
1623328800000|2021-06-10 12:40:00|724|723.9|723.6|723.5|724.6|724.5|723.6|723.5|280
1623329100000|2021-06-10 12:45:00|723.7|723.6|724.2|724.1|724.3|724.2|723.4|723.3|128
1623329400000|2021-06-10 12:50:00|724.1|724|723.6|723.5|724.3|724.2|723.5|723.4|95
1623329700000|2021-06-10 12:55:00|723.7|723.6|724.5|724.4|724.8|724.7|723.6|723.5|209
1623330000000|2021-06-10 13:00:00|724.6|724.5|724.5|724.4|724.7|724.6|724.2|724.1|195
1623330300000|2021-06-10 13:05:00|724.6|724.5|724.2|724.1|724.6|724.5|724.1|724|121
1623330600000|2021-06-10 13:10:00|724.3|724.2|725.1|725|725.2|725.1|724.2|724.1|263
1623330900000|2021-06-10 13:15:00|725|724.9|725.8|725.7|725.9|725.8|725|724.9|223
1623331200000|2021-06-10 13:20:00|725.9|725.8|725.8|725.7|725.9|725.8|725.4|725.3|225
1623331500000|2021-06-10 13:25:00|725.7|725.6|725.7|725.6|725.8|725.7|725.5|725.4|137
1623331800000|2021-06-10 13:30:00|725.8|725.7|726.6|726.5|726.9|726.8|725.7|725.6|846
1623332100000|2021-06-10 13:35:00|726.7|726.6|726.9|726.8|727.3|727.2|726.6|726.5|468
1623332400000|2021-06-10 13:40:00|727|726.9|726.9|726.8|727.3|727.2|726.4|726.3|330
1623332700000|2021-06-10 13:45:00|727|726.9|726.7|726.6|727.3|727.2|726.6|726.5|398
1623333000000|2021-06-10 13:50:00|726.8|726.7|726.9|726.8|727.1|727|726.1|726|371
1623333300000|2021-06-10 13:55:00|726.8|726.7|726.8|726.7|727.4|727.3|726.7|726.6|296
1623333600000|2021-06-10 14:00:00|726.9|726.8|726.4|726.3|727|726.9|726.3|726.2|230
1623333900000|2021-06-10 14:05:00|726.5|726.4|726.2|726.1|726.5|726.4|726.1|726|132
1623334200000|2021-06-10 14:10:00|726.1|726|726|725.9|726.3|726.2|725.7|725.6|145
1623334500000|2021-06-10 14:15:00|726.1|726|726.1|726|726.2|726.1|725.9|725.8|106
1623334800000|2021-06-10 14:20:00|726.2|726.1|726.1|726|726.3|726.2|725.6|725.5|132
1623335100000|2021-06-10 14:25:00|726|725.9|726|725.9|726.2|726.1|725.9|725.8|109
1623335400000|2021-06-10 14:30:00|726.1|726|725.9|725.8|726.2|726.1|725.7|725.6|174
1623335700000|2021-06-10 14:35:00|726|725.9|725.4|725.3|726.1|726|725.2|725.1|90
1623336000000|2021-06-10 14:40:00|725.3|725.2|725.2|725.1|725.4|725.3|724.8|724.7|206
1623336300000|2021-06-10 14:45:00|725.1|725|724.8|724.7|725.3|725.2|724.8|724.7|311
1623336600000|2021-06-10 14:50:00|724.7|724.6|724.4|724.3|725.2|725.1|724.4|724.3|216
1623336900000|2021-06-10 14:55:00|724.3|724.2|725|724.9|725.1|725|724.2|724.1|206
1623337200000|2021-06-10 15:00:00|724.9|724.8|724.7|724.6|725.1|725|724.5|724.4|128
1623337500000|2021-06-10 15:05:00|724.6|724.5|725.1|725|725.2|725.1|724.4|724.3|168
1623337800000|2021-06-10 15:10:00|725|724.9|724.9|724.8|725|724.9|724.7|724.6|201
1623338100000|2021-06-10 15:15:00|725|724.9|725.6|725.5|725.6|725.5|724.9|724.8|276
1623338400000|2021-06-10 15:20:00|725.7|725.6|725.7|725.6|725.8|725.7|725.4|725.3|259
1623338700000|2021-06-10 15:25:00|725.6|725.5|725.7|725.6|725.8|725.7|725.3|725.2|412
1623339000000|2021-06-10 15:30:00|725.8|725.5|725.7|725.4|725.9|725.6|725.5|725.2|683
1623339300000|2021-06-10 15:35:00|725.6|725.3|726|725.7|726.1|725.8|725.6|725.3|213
1623339600000|2021-06-10 15:40:00|726.1|725.8|725.8|725.5|726.1|725.8|725.2|724.9|424
1623339900000|2021-06-10 15:45:00|725.9|725.6|726.2|725.9|726.3|726|725.8|725.5|65
1623340200000|2021-06-10 15:50:00|726.1|725.8|726.2|725.9|726.3|726|726|725.7|26
1623340500000|2021-06-10 15:55:00|726.3|726|726.4|726.1|726.4|726.1|726.2|725.9|32
1623340800000|2021-06-10 16:00:00|726.3|726|726.4|726.1|726.5|726.2|726.2|725.9|49
1623341100000|2021-06-10 16:05:00|726.5|726.2|725.9|725.6|726.5|726.2|725.6|725.3|84
1623341400000|2021-06-10 16:10:00|725.8|725.5|725.7|725.4|726|725.7|725.5|725.2|113
1623341700000|2021-06-10 16:15:00|725.8|725.5|725.9|725.6|726|725.7|725.7|725.4|21
1623342000000|2021-06-10 16:20:00|726|725.7|725.5|725.2|726|725.7|725.5|725.2|41
1623342300000|2021-06-10 16:25:00|725.6|725.3|725.6|725.3|725.8|725.5|725.6|725.3|21
1623342600000|2021-06-10 16:30:00|725.7|725.4|725.8|725.5|725.9|725.6|725.5|725.2|24
1623342900000|2021-06-10 16:35:00|725.9|725.6|726|725.7|726.1|725.8|725.7|725.4|22
1623343200000|2021-06-10 16:40:00|725.9|725.6|725.9|725.6|726|725.7|725.9|725.6|7
1623343500000|2021-06-10 16:45:00|726|725.7|726.1|725.8|726.1|725.8|725.9|725.6|23
1623343800000|2021-06-10 16:50:00|726|725.7|726|725.7|726.1|725.8|725.9|725.6|28
1623344100000|2021-06-10 16:55:00|725.9|725.6|726|725.7|726|725.7|725.8|725.5|13
1623344400000|2021-06-10 17:00:00|725.9|725.6|725.9|725.6|726|725.7|725.8|725.5|20
1623344700000|2021-06-10 17:05:00|725.8|725.5|725.9|725.6|726|725.7|725.8|725.5|20
1623345000000|2021-06-10 17:10:00|726|725.7|725.9|725.6|726|725.7|725.9|725.6|18
1623345300000|2021-06-10 17:15:00|725.8|725.5|725.9|725.6|726|725.7|725.8|725.5|16
1623345600000|2021-06-10 17:20:00|726|725.7|725.8|725.5|726|725.7|725.7|725.4|21
1623345900000|2021-06-10 17:25:00|725.9|725.6|725.6|725.3|725.9|725.6|725.6|725.3|7
1623346200000|2021-06-10 17:30:00|725.7|725.4|725.6|725.3|725.7|725.4|725.4|725.1|22
1623346500000|2021-06-10 17:35:00|725.5|725.2|725.8|725.5|725.8|725.5|725.5|725.2|12
1623346800000|2021-06-10 17:40:00|725.9|725.6|725.9|725.6|726|725.7|725.8|725.5|16
1623347100000|2021-06-10 17:45:00|726|725.7|725.9|725.6|726|725.7|725.9|725.6|22
1623347400000|2021-06-10 17:50:00|726|725.7|726.1|725.8|726.1|725.8|725.9|725.6|30
1623347700000|2021-06-10 17:55:00|726.2|725.9|726.2|725.9|726.2|725.9|726.1|725.8|6
1623348000000|2021-06-10 18:00:00|726.1|725.8|726.3|726|726.3|726|726.1|725.8|15
1623348300000|2021-06-10 18:05:00|726.2|725.9|726.3|726|726.3|726|726.2|725.9|23
1623348600000|2021-06-10 18:10:00|726.2|725.9|726.3|726|726.4|726.1|726.2|725.9|40
1623348900000|2021-06-10 18:15:00|726.4|726.1|726.3|726|726.4|726.1|726.3|726|19
1623349200000|2021-06-10 18:20:00|726.2|725.9|726.3|726|726.4|726.1|726.2|725.9|27
1623349500000|2021-06-10 18:25:00|726.4|726.1|726.3|726|726.4|726.1|726.2|725.9|5
1623349800000|2021-06-10 18:30:00|726.2|725.9|726.3|726|726.3|726|726.2|725.9|15
1623350100000|2021-06-10 18:35:00|726.4|726.1|726.4|726.1|726.5|726.2|726.4|726.1|61
1623350400000|2021-06-10 18:40:00|726.5|726.2|726.6|726.3|726.6|726.3|726.4|726.1|45
1623350700000|2021-06-10 18:45:00|726.5|726.2|726.7|726.4|726.7|726.4|726.4|726.1|54
1623351000000|2021-06-10 18:50:00|726.8|726.5|726.9|726.6|726.9|726.6|726.7|726.4|28
1623351300000|2021-06-10 18:55:00|726.8|726.5|727.1|726.8|727.1|726.8|726.8|726.5|36
1623351600000|2021-06-10 19:00:00|727|726.7|726.8|726.5|727.1|726.8|726.8|726.5|28
1623351900000|2021-06-10 19:05:00|726.9|726.6|727|726.7|727|726.7|726.7|726.4|21
1623352200000|2021-06-10 19:10:00|726.9|726.6|726.7|726.4|727|726.7|726.7|726.4|40
1623352500000|2021-06-10 19:15:00|726.6|726.3|726.7|726.4|726.8|726.5|726.6|726.3|18
1623352800000|2021-06-10 19:20:00|726.8|726.5|726.6|726.3|726.8|726.5|726.5|726.2|41
1623353100000|2021-06-10 19:25:00|726.7|726.4|726.3|726|726.7|726.4|726.1|725.8|49
1623353400000|2021-06-10 19:30:00|726.4|726.1|726.2|725.9|726.5|726.2|726.2|725.9|24
1623353700000|2021-06-10 19:35:00|726.3|726|726.2|725.9|726.3|726|726|725.7|14
1623354000000|2021-06-10 19:40:00|726.3|726|726.1|725.8|726.3|726|726.1|725.8|13
1623354300000|2021-06-10 19:45:00|726.2|725.9|726|725.7|726.2|725.9|725.8|725.5|93
1623354600000|2021-06-10 19:50:00|726.1|725.8|726.3|726|726.4|726.1|726.1|725.8|59
1623354900000|2021-06-10 19:55:00|726.2|725.9|726.3|726|726.4|726.1|726|725.7|99
1623355200000|2021-06-10 20:00:00|726.5|726.1|726.6|726.1|726.8|726.3|726.5|726|0
1623355500000|2021-06-10 20:05:00|726.7|726.2|726.6|726.1|726.7|726.2|726.5|726|0
1623355800000|2021-06-10 20:10:00|726.5|726|726.3|725.8|726.6|726.1|726.2|725.7|0
1623356100000|2021-06-10 20:15:00|726.4|725.9|726.3|725.8|726.4|725.9|726.3|725.8|0
1623356400000|2021-06-10 20:20:00|726.4|725.9|726.3|725.8|726.4|725.9|726.3|725.8|0
1623356700000|2021-06-10 20:25:00|726.4|725.9|726.4|725.9|726.4|725.9|726.4|725.9|0
1623357000000|2021-06-10 20:30:00|726.3|725.8|726.5|726|726.6|726.1|726.3|725.8|0
1623357300000|2021-06-10 20:35:00|726.6|726.1|726.6|726.1|726.6|726.1|726.5|726|0
1623358500000|2021-06-10 20:55:00|726.5|726|726.6|726.1|726.6|726.1|726.5|726|0
1623359100000|2021-06-10 21:05:00|726.5|726|726.5|726|726.5|726|726.5|726|0
1623359400000|2021-06-10 21:10:00|726.6|726.1|726.6|726.1|726.6|726.1|726.5|726|0
1623361800000|2021-06-10 21:50:00|726.7|726.2|726.6|726.1|726.7|726.2|726.6|726.1|0
1623362100000|2021-06-10 21:55:00|726.7|726.2|726.7|726.2|726.7|726.2|726.6|726.1|0
1623362400000|2021-06-10 22:00:00|726.6|726.1|726.6|726.1|726.7|726.2|726.6|726.1|0
1623362700000|2021-06-10 22:05:00|726.7|726.2|726.7|726.2|726.7|726.2|726.6|726.1|0
1623363000000|2021-06-10 22:10:00|726.6|726.1|726.6|726.1|726.6|726.1|726.6|726.1|0
1623363300000|2021-06-10 22:15:00|726.5|726|726.5|726|726.6|726.1|726.5|726|0
1623363600000|2021-06-10 22:20:00|726.6|726.1|726.6|726.1|726.6|726.1|726.6|726.1|0
1623363900000|2021-06-10 22:25:00|726.5|726|726.6|726.1|726.6|726.1|726.5|726|0
1623364200000|2021-06-10 22:30:00|726.5|726|726.6|726.1|726.6|726.1|726.5|726|0
1623364500000|2021-06-10 22:35:00|726.5|726|726.6|726.1|726.6|726.1|726.5|726|0
1623364800000|2021-06-10 22:40:00|726.5|726|726.5|726|726.5|726|726.5|726|0
1623365100000|2021-06-10 22:45:00|726.6|726.1|726.5|726|726.6|726.1|726.5|726|0
1623365400000|2021-06-10 22:50:00|726.6|726.1|726.6|726.1|726.6|726.1|726.6|726.1|0
1623365700000|2021-06-10 22:55:00|726.5|726|726.5|726|726.5|726|726.5|726|0
1623366000000|2021-06-10 23:00:00|726.6|726.1|726.5|726|726.6|726.1|726.5|726|0
1623366300000|2021-06-10 23:05:00|726.6|726.1|726.6|726.1|726.6|726.1|726.5|726|0
1623366600000|2021-06-10 23:10:00|726.5|726|726.4|725.9|726.6|726.1|726.4|725.9|0
1623366900000|2021-06-10 23:15:00|726.5|726|726.5|726|726.5|726|726.5|726|0
1623367200000|2021-06-10 23:20:00|726.4|725.9|726.4|725.9|726.4|725.9|726.4|725.9|0
1623367500000|2021-06-10 23:25:00|726.5|726|726.6|726.1|726.6|726.1|726.4|725.9|0
1623368400000|2021-06-10 23:40:00|726.5|726|726.5|726|726.5|726|726.4|725.9|0
1623368700000|2021-06-10 23:45:00|726.6|726.1|726.6|726.1|726.6|726.1|726.6|726.1|0
1623369000000|2021-06-10 23:50:00|726.5|726|726.4|725.9|726.6|726.1|726.3|725.8|0
1623369300000|2021-06-10 23:55:00|726.3|725.8|726.4|725.9|726.4|725.9|726.3|725.8|0
1623369600000|2021-06-11 00:00:00|726.5|726|726.4|725.9|726.5|726|726.2|725.7|0
1623369900000|2021-06-11 00:05:00|726.5|726|726.7|726.2|726.7|726.2|726.4|725.9|0
1623370200000|2021-06-11 00:10:00|726.6|726.1|726.7|726.2|726.7|726.2|726.6|726.1|0
1623370500000|2021-06-11 00:15:00|726.8|726.3|726.7|726.2|726.8|726.3|726.4|725.9|0
1623370800000|2021-06-11 00:20:00|726.8|726.3|726.4|725.9|726.9|726.4|726.4|725.9|0
1623371100000|2021-06-11 00:25:00|726.3|725.8|726.2|725.7|726.5|726|726|725.5|0
1623371400000|2021-06-11 00:30:00|726|725.5|726.2|725.7|726.4|725.9|726|725.5|0
1623371700000|2021-06-11 00:35:00|726.1|725.6|726.1|725.6|726.2|725.7|725.9|725.4|0
1623372000000|2021-06-11 00:40:00|726.2|725.7|726.4|725.9|726.4|725.9|726.2|725.7|0
1623372300000|2021-06-11 00:45:00|726.3|725.8|726.4|725.9|726.4|725.9|726.2|725.7|0
1623372900000|2021-06-11 00:55:00|726.5|726|726.7|726.2|726.7|726.2|726.4|725.9|0
1623373200000|2021-06-11 01:00:00|726.9|726.4|726.7|726.2|726.9|726.4|726.7|726.2|0
1623373500000|2021-06-11 01:05:00|726.6|726.1|726.7|726.2|726.7|726.2|726.5|726|0
1623374100000|2021-06-11 01:15:00|726.8|726.3|727|726.5|727|726.5|726.8|726.3|0
1623374400000|2021-06-11 01:20:00|726.9|726.4|726.9|726.4|727|726.5|726.7|726.2|0
1623374700000|2021-06-11 01:25:00|726.8|726.3|726.9|726.4|727|726.5|726.8|726.3|0
1623375000000|2021-06-11 01:30:00|727|726.5|726.9|726.4|727|726.5|726.7|726.2|0
1623375300000|2021-06-11 01:35:00|727|726.5|727|726.5|727|726.5|726.9|726.4|0
1623375600000|2021-06-11 01:40:00|726.9|726.4|726.9|726.4|726.9|726.4|726.9|726.4|0
1623375900000|2021-06-11 01:45:00|727|726.5|726.9|726.4|727|726.5|726.9|726.4|0
1623376800000|2021-06-11 02:00:00|726.8|726.3|726.5|726|726.8|726.3|726.5|726|0
1623377100000|2021-06-11 02:05:00|726.4|725.9|726.2|725.7|726.4|725.9|726.2|725.7|0
1623377400000|2021-06-11 02:10:00|726.3|725.8|726.4|725.9|726.4|725.9|726.3|725.8|0
1623377700000|2021-06-11 02:15:00|726.5|726|726.5|726|726.5|726|726.4|725.9|0
1623378300000|2021-06-11 02:25:00|726.6|726.1|726.5|726|726.7|726.2|726.5|726|0
1623378600000|2021-06-11 02:30:00|726.4|725.9|726.5|726|726.5|726|726.4|725.9|0
1623378900000|2021-06-11 02:35:00|726.4|725.9|726.4|725.9|726.5|726|726.4|725.9|0
1623379200000|2021-06-11 02:40:00|726.5|726|726.4|725.9|726.5|726|726.4|725.9|0
1623379500000|2021-06-11 02:45:00|726.5|726|726.5|726|726.5|726|726.5|726|0
1623379800000|2021-06-11 02:50:00|726.6|726.1|726.5|726|726.6|726.1|726.5|726|0
1623380400000|2021-06-11 03:00:00|726.6|726.1|726.7|726.2|726.7|726.2|726.6|726.1|0
1623380700000|2021-06-11 03:05:00|726.6|726.1|726.5|726|726.6|726.1|726.5|726|0
1623381600000|2021-06-11 03:20:00|726.6|726.1|726.7|726.2|726.7|726.2|726.6|726.1|0
1623383100000|2021-06-11 03:45:00|726.8|726.3|726.9|726.4|726.9|726.4|726.8|726.3|0
1623384000000|2021-06-11 04:00:00|726.8|726.3|726.7|726.2|726.8|726.3|726.7|726.2|0
1623384300000|2021-06-11 04:05:00|726.8|726.3|726.9|726.4|726.9|726.4|726.8|726.3|0
1623384600000|2021-06-11 04:10:00|726.8|726.3|726.7|726.2|726.8|726.3|726.7|726.2|0
1623384900000|2021-06-11 04:15:00|726.8|726.3|726.9|726.4|726.9|726.4|726.7|726.2|0
1623385500000|2021-06-11 04:25:00|726.8|726.3|726.9|726.4|726.9|726.4|726.7|726.2|0
1623387000000|2021-06-11 04:50:00|726.8|726.3|726.7|726.2|726.8|726.3|726.7|726.2|0
1623387300000|2021-06-11 04:55:00|726.9|726.4|726.9|726.4|726.9|726.4|726.9|726.4|0
1623387600000|2021-06-11 05:00:00|726.8|726.3|726.9|726.4|726.9|726.4|726.7|726.2|0
1623388500000|2021-06-11 05:15:00|726.8|726.3|726.7|726.2|726.9|726.4|726.7|726.2|0
1623389700000|2021-06-11 05:35:00|726.8|726.3|726.9|726.4|726.9|726.4|726.8|726.3|0
1623390900000|2021-06-11 05:55:00|727|726.5|726.9|726.4|727|726.5|726.9|726.4|0
1623391200000|2021-06-11 06:00:00|726.6|726.3|725.9|725.6|726.8|726.5|725.8|725.5|119
1623391500000|2021-06-11 06:05:00|725.8|725.5|726.1|725.8|726.2|725.9|725.8|725.5|81
1623391800000|2021-06-11 06:10:00|726.2|725.9|725.9|725.6|726.2|725.9|725.8|725.5|39
1623392100000|2021-06-11 06:15:00|725.8|725.5|725.9|725.6|726.1|725.8|725.8|725.5|35
1623392400000|2021-06-11 06:20:00|725.8|725.5|725.6|725.3|725.8|725.5|725.4|725.1|65
1623392700000|2021-06-11 06:25:00|725.5|725.2|725.7|725.4|725.8|725.5|725.5|725.2|30
1623393000000|2021-06-11 06:30:00|725.6|725.3|725.9|725.6|726|725.7|725.6|725.3|31
1623393300000|2021-06-11 06:35:00|726|725.7|726.1|725.8|726.1|725.8|725.8|725.5|19
1623393600000|2021-06-11 06:40:00|726|725.7|726|725.7|726.1|725.8|725.8|725.5|21
1623393900000|2021-06-11 06:45:00|726.1|725.8|726|725.7|726.1|725.8|725.9|725.6|9
1623394200000|2021-06-11 06:50:00|725.9|725.6|725.9|725.6|726|725.7|725.7|725.4|48
1623394500000|2021-06-11 06:55:00|726|725.7|726.6|726.3|726.6|726.3|726|725.7|90
1623394800000|2021-06-11 07:00:00|726.5|726.5|726|725.9|726.8|726.7|725.8|725.7|579
1623395100000|2021-06-11 07:05:00|726.1|726|725.9|725.8|726.1|726|725.3|725.2|369
1623395400000|2021-06-11 07:10:00|726|725.9|725.4|725.3|726.1|726|725.2|725.1|555
1623395700000|2021-06-11 07:15:00|725.3|725.2|725.4|725.3|725.6|725.5|725|724.9|407
1623396000000|2021-06-11 07:20:00|725.3|725.2|725.9|725.8|726.1|726|725.3|725.2|282
1623396300000|2021-06-11 07:25:00|725.8|725.7|726.1|726|726.3|726.2|725.7|725.6|185
1623396600000|2021-06-11 07:30:00|726|725.9|725.9|725.8|726.1|726|725.6|725.5|128
1623396900000|2021-06-11 07:35:00|726|725.9|725.8|725.7|726.2|726.1|725.5|725.4|215
1623397200000|2021-06-11 07:40:00|725.96|725.86|725.96|725.86|726.16|726.06|725.56|725.46|131
1623397500000|2021-06-11 07:45:00|725.86|725.76|725.76|725.66|726.06|725.96|725.66|725.56|155
1623397800000|2021-06-11 07:50:00|725.66|725.56|725.36|725.26|725.86|725.76|725.36|725.26|120
1623398100000|2021-06-11 07:55:00|725.46|725.36|725.46|725.36|725.56|725.46|725.26|725.16|121
1623398400000|2021-06-11 08:00:00|725.56|725.46|725.46|725.36|725.86|725.76|725.46|725.36|129
1623398700000|2021-06-11 08:05:00|725.36|725.26|725.86|725.76|725.96|725.86|725.36|725.26|82
1623399000000|2021-06-11 08:10:00|725.96|725.86|725.96|725.86|726.16|726.06|725.86|725.76|82
1623399300000|2021-06-11 08:15:00|726.06|725.96|725.96|725.86|726.36|726.26|725.86|725.76|169
1623399600000|2021-06-11 08:20:00|725.86|725.76|725.46|725.36|725.96|725.86|725.46|725.36|78
1623399900000|2021-06-11 08:25:00|725.56|725.46|725.46|725.36|725.56|725.46|725.36|725.26|61
1623400200000|2021-06-11 08:30:00|725.36|725.26|725.16|725.06|725.46|725.36|725.16|725.06|125
1623400500000|2021-06-11 08:35:00|725.26|725.16|725.36|725.26|725.46|725.36|725.16|725.06|98
1623400800000|2021-06-11 08:40:00|725.46|725.36|725.46|725.36|725.76|725.66|725.36|725.26|200
1623401100000|2021-06-11 08:45:00|725.56|725.46|725.56|725.46|725.66|725.56|725.46|725.36|77
1623401400000|2021-06-11 08:50:00|725.46|725.36|725.46|725.36|725.66|725.56|725.26|725.16|119
1623401700000|2021-06-11 08:55:00|725.56|725.46|725.66|725.56|725.66|725.56|725.46|725.36|103
1623402000000|2021-06-11 09:00:00|725.76|725.66|725.56|725.46|725.76|725.66|725.46|725.36|75
1623402300000|2021-06-11 09:05:00|725.46|725.36|725.36|725.26|725.56|725.46|725.36|725.26|68
1623402600000|2021-06-11 09:10:00|725.46|725.36|725.36|725.26|725.46|725.36|725.26|725.16|91
1623402900000|2021-06-11 09:15:00|725.26|725.16|725.26|725.16|725.36|725.26|725.16|725.06|113
1623403200000|2021-06-11 09:20:00|725.36|725.26|725.56|725.46|725.66|725.56|725.26|725.16|131
1623403500000|2021-06-11 09:25:00|725.66|725.56|725.76|725.66|725.86|725.76|725.66|725.56|99
1623403800000|2021-06-11 09:30:00|725.86|725.76|725.36|725.26|725.86|725.76|725.36|725.26|88
1623404100000|2021-06-11 09:35:00|725.46|725.36|725.56|725.46|725.56|725.46|725.36|725.26|40
1623404400000|2021-06-11 09:40:00|725.46|725.36|725.66|725.56|725.86|725.76|725.46|725.36|105
1623404700000|2021-06-11 09:45:00|725.76|725.66|725.56|725.46|725.76|725.66|725.56|725.46|69
1623405000000|2021-06-11 09:50:00|725.66|725.56|725.76|725.66|725.76|725.66|725.56|725.46|130
1623405300000|2021-06-11 09:55:00|725.66|725.56|725.56|725.46|725.86|725.76|725.46|725.36|157
1623405600000|2021-06-11 10:00:00|725.66|725.56|725.76|725.66|725.76|725.66|725.56|725.46|56
1623405900000|2021-06-11 10:05:00|725.66|725.56|725.86|725.76|725.96|725.86|725.66|725.56|62
1623406200000|2021-06-11 10:10:00|725.96|725.86|725.96|725.86|726.06|725.96|725.86|725.76|61
1623406500000|2021-06-11 10:15:00|725.86|725.76|726.26|726.16|726.26|726.16|725.86|725.76|72
1623406800000|2021-06-11 10:20:00|726.16|726.06|726.46|726.36|726.46|726.36|726.16|726.06|81
1623407100000|2021-06-11 10:25:00|726.36|726.26|726.46|726.36|726.46|726.36|726.26|726.16|94
1623407400000|2021-06-11 10:30:00|726.56|726.46|726.86|726.76|726.96|726.86|726.46|726.36|197
1623407700000|2021-06-11 10:35:00|726.96|726.86|726.96|726.86|727.16|727.06|726.86|726.76|147
1623408000000|2021-06-11 10:40:00|726.86|726.76|726.96|726.86|727.06|726.96|726.86|726.76|76
1623408300000|2021-06-11 10:45:00|727.06|726.96|727.26|727.16|727.26|727.16|727.06|726.96|102
1623408600000|2021-06-11 10:50:00|727.36|727.26|727.46|727.36|727.46|727.36|727.16|727.06|134
1623408900000|2021-06-11 10:55:00|727.56|727.46|727.96|727.86|728.26|728.16|727.56|727.46|390
1623409200000|2021-06-11 11:00:00|727.86|727.76|728.36|728.26|728.36|728.26|727.86|727.76|160
1623409500000|2021-06-11 11:05:00|728.26|728.16|728.16|728.06|728.66|728.56|728.06|727.96|125
1623409800000|2021-06-11 11:10:00|728.26|728.16|727.86|727.76|728.36|728.26|727.76|727.66|110
1623410100000|2021-06-11 11:15:00|727.96|727.86|727.46|727.36|727.96|727.86|727.46|727.36|135
1623410400000|2021-06-11 11:20:00|727.56|727.46|727.26|727.16|727.56|727.46|727.26|727.16|72
1623410700000|2021-06-11 11:25:00|727.16|727.06|727.66|727.56|727.66|727.56|727.16|727.06|93
1623411000000|2021-06-11 11:30:00|727.56|727.46|727.76|727.66|727.86|727.76|727.56|727.46|98
1623411300000|2021-06-11 11:35:00|727.86|727.76|727.56|727.46|727.86|727.76|727.46|727.36|64
1623411600000|2021-06-11 11:40:00|727.47|727.37|727.77|727.67|727.87|727.77|727.47|727.37|55
1623411900000|2021-06-11 11:45:00|727.67|727.57|727.27|727.17|727.77|727.67|727.27|727.17|59
1623412200000|2021-06-11 11:50:00|727.17|727.07|727.17|727.07|727.17|727.07|727.07|726.97|46
1623412500000|2021-06-11 11:55:00|727.27|727.17|727.57|727.47|727.57|727.47|727.07|726.97|39
1623412800000|2021-06-11 12:00:00|727.47|727.37|727.57|727.47|727.77|727.67|727.47|727.37|87
1623413100000|2021-06-11 12:05:00|727.67|727.57|727.87|727.77|727.87|727.77|727.57|727.47|34
1623413400000|2021-06-11 12:10:00|727.77|727.67|727.77|727.67|728.07|727.97|727.77|727.67|85
1623413700000|2021-06-11 12:15:00|727.87|727.77|727.67|727.57|727.87|727.77|727.67|727.57|73
1623414000000|2021-06-11 12:20:00|727.77|727.67|727.87|727.77|727.87|727.77|727.67|727.57|25
1623414300000|2021-06-11 12:25:00|727.77|727.67|727.77|727.67|727.97|727.87|727.77|727.67|57
1623414600000|2021-06-11 12:30:00|727.87|727.77|727.87|727.77|727.97|727.87|727.77|727.67|57
1623414900000|2021-06-11 12:35:00|727.77|727.67|727.77|727.67|727.87|727.77|727.57|727.47|51
1623415200000|2021-06-11 12:40:00|727.67|727.57|727.97|727.87|727.97|727.87|727.67|727.57|113
1623415500000|2021-06-11 12:45:00|727.87|727.77|728.07|727.97|728.17|728.07|727.87|727.77|93
1623415800000|2021-06-11 12:50:00|728.17|728.07|728.07|727.97|728.27|728.17|728.07|727.97|66
1623416100000|2021-06-11 12:55:00|727.97|727.87|728.37|728.27|728.37|728.27|727.97|727.87|82
1623416400000|2021-06-11 13:00:00|728.47|728.37|728.87|728.77|728.97|728.87|728.37|728.27|175
1623416700000|2021-06-11 13:05:00|728.77|728.67|729.07|728.97|729.07|728.97|728.77|728.67|172
1623417000000|2021-06-11 13:10:00|728.97|728.87|728.77|728.67|729.07|728.97|728.57|728.47|91
1623417300000|2021-06-11 13:15:00|728.87|728.77|728.57|728.47|728.87|728.77|728.57|728.47|388
1623417600000|2021-06-11 13:20:00|728.47|728.37|728.47|728.37|728.57|728.47|728.37|728.27|61
1623417900000|2021-06-11 13:25:00|728.57|728.47|728.37|728.27|728.57|728.47|728.27|728.17|96
1623418200000|2021-06-11 13:30:00|728.47|728.37|728.27|728.17|728.77|728.67|728.17|728.07|417
1623418500000|2021-06-11 13:35:00|728.37|728.27|728.57|728.47|728.77|728.67|728.27|728.17|204
1623418800000|2021-06-11 13:40:00|728.47|728.37|728.07|727.97|728.77|728.67|727.97|727.87|400
1623419100000|2021-06-11 13:45:00|727.97|727.87|728.17|728.07|728.57|728.47|727.87|727.77|211
1623419400000|2021-06-11 13:50:00|728.07|727.97|728.37|728.27|728.57|728.47|728.07|727.97|203
1623419700000|2021-06-11 13:55:00|728.27|728.17|728.17|728.07|728.37|728.27|727.67|727.57|234
1623420000000|2021-06-11 14:00:00|728.07|727.97|728.27|728.17|728.57|728.47|728.07|727.97|225
1623420300000|2021-06-11 14:05:00|728.17|728.07|728.47|728.37|728.67|728.57|728.07|727.97|217
1623420600000|2021-06-11 14:10:00|728.41|728.31|728.71|728.61|728.81|728.71|728.41|728.31|240
1623420900000|2021-06-11 14:15:00|728.61|728.51|728.51|728.41|728.81|728.71|728.51|728.41|331
1623421200000|2021-06-11 14:20:00|728.41|728.31|728.01|727.91|728.51|728.41|727.81|727.71|195
1623421500000|2021-06-11 14:25:00|727.91|727.81|728.61|728.51|728.61|728.51|727.81|727.71|156
1623421800000|2021-06-11 14:30:00|728.71|728.61|728.71|728.61|728.81|728.71|728.41|728.31|216
1623422100000|2021-06-11 14:35:00|728.61|728.51|728.71|728.61|728.81|728.71|728.41|728.31|152
1623422400000|2021-06-11 14:40:00|728.61|728.51|728.91|728.81|729.01|728.91|728.61|728.51|131
1623422700000|2021-06-11 14:45:00|728.81|728.71|728.31|728.21|728.91|728.81|728.31|728.21|155
1623423000000|2021-06-11 14:50:00|728.41|728.31|728.21|728.11|728.41|728.31|727.91|727.81|259
1623423300000|2021-06-11 14:55:00|728.31|728.21|728.11|728.01|728.31|728.21|728.01|727.91|147
1623423600000|2021-06-11 15:00:00|728.01|727.91|727.81|727.71|728.01|727.91|727.51|727.41|163
1623423900000|2021-06-11 15:05:00|727.71|727.61|728.21|728.11|728.31|728.21|727.71|727.61|120
1623424200000|2021-06-11 15:10:00|728.31|728.21|728.31|728.21|728.41|728.31|728.21|728.11|129
1623424500000|2021-06-11 15:15:00|728.41|728.31|728.71|728.61|728.81|728.71|728.31|728.21|260
1623424800000|2021-06-11 15:20:00|728.61|728.51|728.71|728.61|729.11|729.01|728.61|728.51|253
1623425100000|2021-06-11 15:25:00|728.61|728.51|728.71|728.61|728.81|728.71|728.51|728.41|383
1623425400000|2021-06-11 15:30:00|728.81|728.51|728.51|728.21|728.81|728.51|728.41|728.11|637
1623425700000|2021-06-11 15:35:00|728.61|728.31|728.81|728.51|728.81|728.51|728.21|727.91|577
1623426000000|2021-06-11 15:40:00|728.71|728.41|729.01|728.71|729.01|728.71|728.71|728.41|183
1623426300000|2021-06-11 15:45:00|728.91|728.61|729.31|729.01|729.31|729.01|728.91|728.61|42
1623426600000|2021-06-11 15:50:00|729.21|728.91|729.11|728.81|729.31|729.01|729.11|728.81|31
1623426900000|2021-06-11 15:55:00|729.01|728.71|729.01|728.71|729.11|728.81|728.91|728.61|27
1623427200000|2021-06-11 16:00:00|729.11|728.81|729.11|728.81|729.21|728.91|729.01|728.71|23
1623427500000|2021-06-11 16:05:00|729.21|728.91|728.91|728.61|729.21|728.91|728.91|728.61|18
1623427800000|2021-06-11 16:10:00|729.01|728.71|729.01|728.71|729.01|728.71|728.81|728.51|15
1623428100000|2021-06-11 16:15:00|728.91|728.61|728.71|728.41|729.01|728.71|728.71|728.41|31
1623428400000|2021-06-11 16:20:00|728.81|728.51|728.61|728.31|728.81|728.51|728.51|728.21|41
1623428700000|2021-06-11 16:25:00|728.51|728.21|728.71|728.41|728.71|728.41|728.51|728.21|8
1623429000000|2021-06-11 16:30:00|728.61|728.31|728.81|728.51|728.91|728.61|728.61|728.31|13
1623429300000|2021-06-11 16:35:00|728.71|728.41|728.71|728.41|728.81|728.51|728.61|728.31|15
1623429600000|2021-06-11 16:40:00|728.61|728.31|728.81|728.51|728.81|728.51|728.61|728.31|8
1623429900000|2021-06-11 16:45:00|728.91|728.61|729.01|728.71|729.01|728.71|728.81|728.51|15
1623430200000|2021-06-11 16:50:00|728.91|728.61|729.31|729.01|729.31|729.01|728.91|728.61|27
1623430500000|2021-06-11 16:55:00|729.21|728.91|729.41|729.11|729.41|729.11|729.21|728.91|13
1623430800000|2021-06-11 17:00:00|729.31|729.01|729.21|728.91|729.41|729.11|729.21|728.91|13
1623431100000|2021-06-11 17:05:00|729.31|729.01|729.41|729.11|729.41|729.11|729.21|728.91|6
1623431400000|2021-06-11 17:10:00|729.31|729.01|729.31|729.01|729.41|729.11|729.31|729.01|6
1623431700000|2021-06-11 17:15:00|729.41|729.11|729.41|729.11|729.41|729.11|729.31|729.01|2
1623432000000|2021-06-11 17:20:00|729.31|729.01|729.31|729.01|729.41|729.11|729.31|729.01|3
1623432300000|2021-06-11 17:25:00|729.41|729.11|729.31|729.01|729.41|729.11|729.31|729.01|9
1623432600000|2021-06-11 17:30:00|729.41|729.11|729.41|729.11|729.41|729.11|729.31|729.01|24
1623432900000|2021-06-11 17:35:00|729.31|729.01|729.41|729.11|729.41|729.11|729.31|729.01|11
1623433200000|2021-06-11 17:40:00|729.31|729.01|729.41|729.11|729.41|729.11|729.31|729.01|4
1623433500000|2021-06-11 17:45:00|729.51|729.21|729.51|729.21|729.61|729.31|729.51|729.21|48
1623433800000|2021-06-11 17:50:00|729.61|729.31|729.51|729.21|729.61|729.31|729.51|729.21|6
1623434100000|2021-06-11 17:55:00|729.41|729.11|729.41|729.11|729.41|729.11|729.41|729.11|6
1623434400000|2021-06-11 18:00:00|729.51|729.21|729.41|729.11|729.51|729.21|729.41|729.11|12
1623434700000|2021-06-11 18:05:00|729.51|729.21|729.51|729.21|729.51|729.21|729.41|729.11|6
1623435000000|2021-06-11 18:10:00|729.41|729.11|729.51|729.21|729.51|729.21|729.41|729.11|12
1623435300000|2021-06-11 18:15:00|729.41|729.11|729.41|729.11|729.51|729.21|729.41|729.11|11
1623435600000|2021-06-11 18:20:00|729.51|729.21|729.41|729.11|729.51|729.21|729.41|729.11|4
1623435900000|2021-06-11 18:25:00|729.51|729.21|729.51|729.21|729.61|729.31|729.51|729.21|6
1623436200000|2021-06-11 18:30:00|729.61|729.31|729.61|729.31|729.71|729.41|729.51|729.21|13
1623436500000|2021-06-11 18:35:00|729.71|729.41|729.71|729.41|729.71|729.41|729.61|729.31|3
1623436800000|2021-06-11 18:40:00|729.61|729.31|729.71|729.41|729.71|729.41|729.61|729.31|3
1623437100000|2021-06-11 18:45:00|||||||||14
1623437400000|2021-06-11 18:50:00|729.61|729.31|729.61|729.31|729.71|729.41|729.61|729.31|1
1623437700000|2021-06-11 18:55:00|729.71|729.41|729.71|729.41|729.71|729.41|729.61|729.31|9
1623438000000|2021-06-11 19:00:00|729.61|729.31|729.61|729.31|729.71|729.41|729.61|729.31|11
1623438300000|2021-06-11 19:05:00|729.51|729.21|729.61|729.31|729.61|729.31|729.51|729.21|22
1623438600000|2021-06-11 19:10:00|729.71|729.41|729.51|729.21|729.71|729.41|729.51|729.21|34
1623438900000|2021-06-11 19:15:00|729.61|729.31|729.71|729.41|729.71|729.41|729.61|729.31|14
1623439200000|2021-06-11 19:20:00|729.81|729.51|729.81|729.51|729.81|729.51|729.71|729.41|19
1623439500000|2021-06-11 19:25:00|729.71|729.41|729.81|729.51|729.81|729.51|729.71|729.41|32
1623439800000|2021-06-11 19:30:00|729.91|729.61|729.91|729.61|729.91|729.61|729.81|729.51|32
1623440100000|2021-06-11 19:35:00|729.81|729.51|729.81|729.51|729.91|729.61|729.81|729.51|27
1623440400000|2021-06-11 19:40:00|729.71|729.41|729.71|729.41|729.71|729.41|729.61|729.31|31
1623440700000|2021-06-11 19:45:00|729.61|729.31|729.61|729.31|729.71|729.41|729.61|729.31|42
1623441000000|2021-06-11 19:50:00|729.71|729.41|730.01|729.71|730.01|729.71|729.61|729.31|39
1623441300000|2021-06-11 19:55:00|730.11|729.81|730.31|730.01|730.61|730.31|730.11|729.81|202
1623441600000|2021-06-11 20:00:00|730.61|730.11|730.41|729.91|730.61|730.11|730.31|729.81|0
1623441900000|2021-06-11 20:05:00|730.51|730.01|730.41|729.91|730.51|730.01|730.41|729.91|0
1623442800000|2021-06-11 20:20:00|730.51|730.01|730.41|729.91|730.51|730.01|730.41|729.91|0
1623443100000|2021-06-11 20:25:00|730.51|730.01|730.51|730.01|730.51|730.01|730.41|729.91|0
1623443400000|2021-06-11 20:30:00|730.41|729.91|730.41|729.91|730.51|730.01|730.41|729.91|0
1623444300000|2021-06-11 20:45:00|730.51|730.01|730.51|730.01|730.51|730.01|730.41|729.91|0
1623444600000|2021-06-11 20:50:00|730.41|729.91|730.41|729.91|730.51|730.01|730.41|729.91|0
1623444900000|2021-06-11 20:55:00|730.51|730.01|730.41|729.91|730.51|730.01|730.41|729.91|0
1623621600000|2021-06-13 22:00:00|731.21|730.71|731.11|730.61|731.31|730.81|731.01|730.51|0
1623621900000|2021-06-13 22:05:00|731.21|730.71|731.01|730.51|731.21|730.71|731.01|730.51|0
1623622200000|2021-06-13 22:10:00|730.91|730.41|731.01|730.51|731.01|730.51|730.91|730.41|0
1623622500000|2021-06-13 22:15:00|731.11|730.61|731.11|730.61|731.31|730.81|731.11|730.61|0
1623622800000|2021-06-13 22:20:00|731.21|730.71|731.11|730.61|731.21|730.71|731.11|730.61|0
1623623100000|2021-06-13 22:25:00|731.01|730.51|731.11|730.61|731.11|730.61|731.01|730.51|0
1623623400000|2021-06-13 22:30:00|731.01|730.51|731.01|730.51|731.01|730.51|731.01|730.51|0
1623623700000|2021-06-13 22:35:00|731.11|730.61|731.01|730.51|731.11|730.61|731.01|730.51|0
1623624000000|2021-06-13 22:40:00|731.11|730.61|731.01|730.51|731.11|730.61|731.01|730.51|0
1623624300000|2021-06-13 22:45:00|731.11|730.61|731.11|730.61|731.11|730.61|731.01|730.51|0
1623624600000|2021-06-13 22:50:00|731.01|730.51|731.11|730.61|731.11|730.61|731.01|730.51|0
1623624900000|2021-06-13 22:55:00|731.01|730.51|731.01|730.51|731.11|730.61|731.01|730.51|0
1623625500000|2021-06-13 23:05:00|730.91|730.41|730.91|730.41|730.91|730.41|730.91|730.41|0
1623625800000|2021-06-13 23:10:00|730.81|730.31|730.91|730.41|730.91|730.41|730.81|730.31|0
1623626100000|2021-06-13 23:15:00|731.01|730.51|731.01|730.51|731.01|730.51|730.91|730.41|0
1623626400000|2021-06-13 23:20:00|731.11|730.61|731.11|730.61|731.11|730.61|731.11|730.61|0
1623626700000|2021-06-13 23:25:00|731.01|730.51|731.01|730.51|731.11|730.61|731.01|730.51|0
1623627000000|2021-06-13 23:30:00|730.91|730.41|731.11|730.61|731.11|730.61|730.91|730.41|0
1623627300000|2021-06-13 23:35:00|731.21|730.71|731.21|730.71|731.21|730.71|731.11|730.61|0
1623627600000|2021-06-13 23:40:00|731.31|730.81|731.21|730.71|731.31|730.81|731.21|730.71|0
1623627900000|2021-06-13 23:45:00|731.11|730.61|731.11|730.61|731.11|730.61|731.11|730.61|0
1623628200000|2021-06-13 23:50:00|731.01|730.51|731.01|730.51|731.11|730.61|731.01|730.51|0
1623628500000|2021-06-13 23:55:00|731.11|730.61|731.11|730.61|731.11|730.61|731.01|730.51|0
1623628800000|2021-06-14 00:00:00|731.21|730.71|730.91|730.41|731.51|731.01|730.91|730.41|0
1623629100000|2021-06-14 00:05:00|731.01|730.51|730.81|730.31|731.01|730.51|730.81|730.31|0
1623629700000|2021-06-14 00:15:00|730.31|729.81|730.21|729.71|730.41|729.91|730.01|729.51|0
1623630000000|2021-06-14 00:20:00|730.11|729.61|730.11|729.61|730.21|729.71|730.11|729.61|0
1623630300000|2021-06-14 00:25:00|730.21|729.71|730.51|730.01|730.51|730.01|730.11|729.61|0
1623630600000|2021-06-14 00:30:00|730.41|729.91|730.51|730.01|730.51|730.01|730.41|729.91|0
1623630900000|2021-06-14 00:35:00|730.61|730.11|730.51|730.01|730.71|730.21|730.51|730.01|0
1623631200000|2021-06-14 00:40:00|730.61|730.11|730.51|730.01|730.71|730.21|730.51|730.01|0
1623631800000|2021-06-14 00:50:00|730.41|729.91|730.41|729.91|730.41|729.91|730.41|729.91|0
1623632100000|2021-06-14 00:55:00|730.31|729.81|730.41|729.91|730.51|730.01|730.21|729.71|0
1623632400000|2021-06-14 01:00:00|730.51|730.01|730.21|729.71|730.51|730.01|730.21|729.71|0
1623633000000|2021-06-14 01:10:00|730.31|729.81|730.41|729.91|730.41|729.91|730.31|729.81|0
1623633300000|2021-06-14 01:15:00|730.51|730.01|730.41|729.91|730.51|730.01|730.41|729.91|0
1623633600000|2021-06-14 01:20:00|730.51|730.01|730.51|730.01|730.51|730.01|730.41|729.91|0
1623633900000|2021-06-14 01:25:00|730.41|729.91|730.51|730.01|730.51|730.01|730.41|729.91|0
1623634200000|2021-06-14 01:30:00|730.41|729.91|730.41|729.91|730.41|729.91|730.41|729.91|0
1623634500000|2021-06-14 01:35:00|730.51|730.01|730.51|730.01|730.51|730.01|730.51|730.01|0
1623635400000|2021-06-14 01:50:00|730.41|729.91|730.51|730.01|730.51|730.01|730.41|729.91|0
1623636900000|2021-06-14 02:15:00|730.61|730.11|730.71|730.21|730.71|730.21|730.61|730.11|0
1623637200000|2021-06-14 02:20:00|730.81|730.31|730.91|730.41|730.91|730.41|730.71|730.21|0
1623637800000|2021-06-14 02:30:00|730.71|730.21|730.71|730.21|730.91|730.41|730.71|730.21|0
1623638100000|2021-06-14 02:35:00|730.91|730.41|730.71|730.21|730.91|730.41|730.71|730.21|0
1623638400000|2021-06-14 02:40:00|730.61|730.11|730.61|730.11|730.71|730.21|730.61|730.11|0
1623638700000|2021-06-14 02:45:00|730.71|730.21|730.71|730.21|730.71|730.21|730.61|730.11|0
1623639000000|2021-06-14 02:50:00|730.81|730.31|730.91|730.41|730.91|730.41|730.81|730.31|0
1623639900000|2021-06-14 03:05:00|730.71|730.21|730.71|730.21|730.71|730.21|730.71|730.21|0
1623641400000|2021-06-14 03:30:00|730.61|730.11|730.61|730.11|730.61|730.11|730.61|730.11|0
1623641700000|2021-06-14 03:35:00|730.71|730.21|730.71|730.21|730.71|730.21|730.71|730.21|0
1623642000000|2021-06-14 03:40:00|730.61|730.11|730.61|730.11|730.61|730.11|730.61|730.11|0
1623642600000|2021-06-14 03:50:00|730.51|730.01|730.51|730.01|730.51|730.01|730.51|730.01|0
1623642900000|2021-06-14 03:55:00|730.61|730.11|730.61|730.11|730.61|730.11|730.51|730.01|0
1623643200000|2021-06-14 04:00:00|730.51|730.01|730.61|730.11|730.61|730.11|730.51|730.01|0
1623643800000|2021-06-14 04:10:00|730.71|730.21|730.71|730.21|730.71|730.21|730.51|730.01|0
1623644100000|2021-06-14 04:15:00|730.61|730.11|730.61|730.11|730.61|730.11|730.51|730.01|0
1623644400000|2021-06-14 04:20:00|730.51|730.01|730.61|730.11|730.61|730.11|730.51|730.01|0
1623645300000|2021-06-14 04:35:00|730.51|730.01|730.61|730.11|730.61|730.11|730.51|730.01|0
1623645600000|2021-06-14 04:40:00|730.51|730.01|730.61|730.11|730.61|730.11|730.51|730.01|0
1623645900000|2021-06-14 04:45:00|730.51|730.01|730.51|730.01|730.61|730.11|730.51|730.01|0
1623646200000|2021-06-14 04:50:00|730.41|729.91|730.41|729.91|730.51|730.01|730.41|729.91|0
1623646800000|2021-06-14 05:00:00|730.51|730.01|730.41|729.91|730.61|730.11|730.41|729.91|0
1623647100000|2021-06-14 05:05:00|730.31|729.81|730.21|729.71|730.31|729.81|730.21|729.71|0
1623647400000|2021-06-14 05:10:00|730.31|729.81|730.31|729.81|730.31|729.81|730.21|729.71|0
1623648000000|2021-06-14 05:20:00|730.21|729.71|730.11|729.61|730.21|729.71|730.11|729.61|0
1623648300000|2021-06-14 05:25:00|730.21|729.71|730.31|729.81|730.31|729.81|730.21|729.71|0
1623648600000|2021-06-14 05:30:00|730.11|729.61|730.11|729.61|730.11|729.61|730.11|729.61|0
1623649200000|2021-06-14 05:40:00|730.21|729.71|730.31|729.81|730.31|729.81|730.21|729.71|0
1623649500000|2021-06-14 05:45:00|730.21|729.71|730.11|729.61|730.31|729.81|730.11|729.61|0
1623649800000|2021-06-14 05:50:00|730.21|729.71|730.31|729.81|730.31|729.81|730.21|729.71|0
1623650100000|2021-06-14 05:55:00|730.41|729.91|730.31|729.81|730.41|729.91|730.31|729.81|0
1623650400000|2021-06-14 06:00:00|730.21|729.71|730.71|730.41|731.21|730.91|730.11|729.61|194
1623650700000|2021-06-14 06:05:00|730.81|730.51|730.81|730.51|730.91|730.61|730.71|730.41|35
1623651000000|2021-06-14 06:10:00|730.91|730.61|730.71|730.41|731.01|730.71|730.71|730.41|58
1623651300000|2021-06-14 06:15:00|730.61|730.31|730.71|730.41|730.81|730.51|730.41|730.11|52
1623651600000|2021-06-14 06:20:00|730.61|730.31|730.61|730.31|730.61|730.31|730.41|730.11|19
1623651900000|2021-06-14 06:25:00|730.51|730.21|730.81|730.51|730.91|730.61|730.51|730.21|74
1623652200000|2021-06-14 06:30:00|730.71|730.41|730.61|730.31|730.81|730.51|730.51|730.21|43
1623652500000|2021-06-14 06:35:00|730.71|730.41|730.51|730.21|730.71|730.41|730.31|730.01|23
1623652800000|2021-06-14 06:40:00|730.41|730.11|730.71|730.41|730.81|730.51|730.41|730.11|26
1623653100000|2021-06-14 06:45:00|730.61|730.31|731.31|731.01|731.31|731.01|730.61|730.31|61
1623653400000|2021-06-14 06:50:00|731.21|730.91|731.81|731.51|731.81|731.51|731.11|730.81|108
1623653700000|2021-06-14 06:55:00|731.91|731.61|732.11|731.81|732.41|732.11|731.81|731.51|125
1623654000000|2021-06-14 07:00:00|732.01|731.91|733.21|733.11|733.21|733.11|730.81|730.71|817
1623654300000|2021-06-14 07:05:00|733.11|733.01|733.81|733.71|733.91|733.81|732.81|732.71|406
1623654600000|2021-06-14 07:10:00|733.91|733.81|733.71|733.61|733.91|733.81|733.21|733.11|316
1623654900000|2021-06-14 07:15:00|733.61|733.51|734.21|734.11|734.81|734.71|733.61|733.51|512
1623655200000|2021-06-14 07:20:00|734.11|734.01|733.81|733.71|734.61|734.51|733.81|733.71|297
1623655500000|2021-06-14 07:25:00|733.71|733.61|733.11|733.01|733.91|733.81|732.91|732.81|264
1623655800000|2021-06-14 07:30:00|733.01|732.91|732.41|732.31|733.41|733.31|732.21|732.11|226
1623656100000|2021-06-14 07:35:00|732.31|732.21|731.51|731.41|732.31|732.21|731.51|731.41|263
1623656400000|2021-06-14 07:40:00|731.46|731.36|731.56|731.46|731.66|731.56|731.06|730.96|275
1623656700000|2021-06-14 07:45:00|731.46|731.36|731.26|731.16|731.56|731.46|731.06|730.96|252
1623657000000|2021-06-14 07:50:00|731.36|731.26|731.36|731.26|731.36|731.26|731.06|730.96|132
1623657300000|2021-06-14 07:55:00|731.46|731.36|731.16|731.06|731.56|731.46|731.16|731.06|161
1623657600000|2021-06-14 08:00:00|731.06|730.96|731.26|731.16|731.46|731.36|730.86|730.76|212
1623657900000|2021-06-14 08:05:00|731.36|731.26|731.46|731.36|731.56|731.46|731.06|730.96|605
1623658200000|2021-06-14 08:10:00|731.36|731.26|731.86|731.76|731.96|731.86|731.26|731.16|105
1623658500000|2021-06-14 08:15:00|731.96|731.86|731.76|731.66|731.96|731.86|731.46|731.36|572
1623658800000|2021-06-14 08:20:00|731.66|731.56|731.36|731.26|731.76|731.66|731.36|731.26|135
1623659100000|2021-06-14 08:25:00|731.26|731.16|731.46|731.36|731.56|731.46|731.06|730.96|196
1623659400000|2021-06-14 08:30:00|731.56|731.46|731.26|731.16|731.66|731.56|731.16|731.06|121
1623659700000|2021-06-14 08:35:00|731.16|731.06|731.06|730.96|731.36|731.26|731.06|730.96|1874
1623660000000|2021-06-14 08:40:00|730.96|730.86|731.16|731.06|731.26|731.16|730.86|730.76|151
1623660300000|2021-06-14 08:45:00|731.26|731.16|731.46|731.36|731.56|731.46|730.96|730.86|556
1623660600000|2021-06-14 08:50:00|731.36|731.26|731.56|731.46|731.56|731.46|730.86|730.76|137
1623660900000|2021-06-14 08:55:00|731.46|731.36|731.36|731.26|731.46|731.36|731.16|731.06|72
1623661200000|2021-06-14 09:00:00|731.46|731.36|731.56|731.46|731.66|731.56|731.36|731.26|251
1623661500000|2021-06-14 09:05:00|731.66|731.56|731.76|731.66|731.96|731.86|731.46|731.36|160
1623661800000|2021-06-14 09:10:00|731.66|731.56|731.26|731.16|731.76|731.66|731.16|731.06|173
1623662100000|2021-06-14 09:15:00|731.16|731.06|731.26|731.16|731.46|731.36|730.96|730.86|131
1623662400000|2021-06-14 09:20:00|731.16|731.06|731.16|731.06|731.26|731.16|730.66|730.56|313
1623662700000|2021-06-14 09:25:00|731.06|730.96|731.46|731.36|731.56|731.46|730.96|730.86|83
1623663000000|2021-06-14 09:30:00|731.56|731.46|731.16|731.06|731.56|731.46|731.06|730.96|134
1623663300000|2021-06-14 09:35:00|731.06|730.96|731.36|731.26|731.46|731.36|731.06|730.96|88
1623663600000|2021-06-14 09:40:00|731.26|731.16|731.76|731.66|731.76|731.66|731.26|731.16|115
1623663900000|2021-06-14 09:45:00|731.66|731.56|731.86|731.76|731.86|731.76|731.66|731.56|77
1623664200000|2021-06-14 09:50:00|731.96|731.86|731.56|731.46|731.96|731.86|731.56|731.46|572
1623664500000|2021-06-14 09:55:00|731.66|731.56|731.66|731.56|731.86|731.76|731.46|731.36|73
1623664800000|2021-06-14 10:00:00|731.76|731.66|731.96|731.86|731.96|731.86|731.66|731.56|272
1623665100000|2021-06-14 10:05:00|731.86|731.76|732.26|732.16|732.36|732.26|731.86|731.76|73
1623665400000|2021-06-14 10:10:00|732.16|732.06|732.16|732.06|732.36|732.26|732.06|731.96|67
1623665700000|2021-06-14 10:15:00|732.06|731.96|732.26|732.16|732.36|732.26|731.96|731.86|116
1623666000000|2021-06-14 10:20:00|732.36|732.26|732.16|732.06|732.36|732.26|731.86|731.76|266
1623666300000|2021-06-14 10:25:00|732.26|732.16|732.06|731.96|732.26|732.16|731.96|731.86|67
1623666600000|2021-06-14 10:30:00|731.96|731.86|731.86|731.76|732.26|732.16|731.86|731.76|77
1623666900000|2021-06-14 10:35:00|731.76|731.66|731.56|731.46|731.76|731.66|731.46|731.36|81
1623667200000|2021-06-14 10:40:00|731.46|731.36|731.56|731.46|731.76|731.66|731.36|731.26|105
1623667500000|2021-06-14 10:45:00|731.46|731.36|731.26|731.16|731.56|731.46|731.26|731.16|110
1623667800000|2021-06-14 10:50:00|731.36|731.26|731.36|731.26|731.46|731.36|731.26|731.16|111
1623668100000|2021-06-14 10:55:00|731.46|731.36|731.16|731.06|731.56|731.46|731.06|730.96|97
1623668400000|2021-06-14 11:00:00|731.26|731.16|731.36|731.26|731.46|731.36|731.16|731.06|84
1623668700000|2021-06-14 11:05:00|731.26|731.16|731.36|731.26|731.46|731.36|731.26|731.16|79
1623669000000|2021-06-14 11:10:00|731.26|731.16|730.86|730.76|731.46|731.36|730.86|730.76|704
1623669300000|2021-06-14 11:15:00|730.76|730.66|730.76|730.66|730.96|730.86|730.66|730.56|86
1623669600000|2021-06-14 11:20:00|730.56|730.46|730.66|730.56|730.66|730.56|730.46|730.36|108
1623669900000|2021-06-14 11:25:00|730.56|730.46|730.06|729.96|730.66|730.56|729.96|729.86|655
1623670200000|2021-06-14 11:30:00|729.96|729.86|730.36|730.26|730.36|730.26|729.96|729.86|104
1623670500000|2021-06-14 11:35:00|730.26|730.16|730.46|730.36|730.56|730.46|730.26|730.16|39
1623670800000|2021-06-14 11:40:00|730.55|730.45|730.45|730.35|730.75|730.65|730.35|730.25|71
1623671100000|2021-06-14 11:45:00|730.55|730.45|730.05|729.95|730.55|730.45|729.95|729.85|97
1623671400000|2021-06-14 11:50:00|729.95|729.85|730.05|729.95|730.15|730.05|729.95|729.85|212
1623671700000|2021-06-14 11:55:00|729.95|729.85|730.15|730.05|730.25|730.15|729.95|729.85|76
1623672000000|2021-06-14 12:00:00|730.05|729.95|729.95|729.85|730.15|730.05|729.95|729.85|96
1623672300000|2021-06-14 12:05:00|729.85|729.75|730.35|730.25|730.35|730.25|729.75|729.65|112
1623672600000|2021-06-14 12:10:00|730.45|730.35|730.45|730.35|730.55|730.45|730.35|730.25|104
1623672900000|2021-06-14 12:15:00|730.55|730.45|730.65|730.55|730.65|730.55|730.45|730.35|109
1623673200000|2021-06-14 12:20:00|730.55|730.45|730.75|730.65|730.85|730.75|730.55|730.45|881
1623673500000|2021-06-14 12:25:00|730.65|730.55|730.35|730.25|730.75|730.65|730.35|730.25|96
1623673800000|2021-06-14 12:30:00|730.45|730.35|729.95|729.85|730.45|730.35|729.85|729.75|201
1623674100000|2021-06-14 12:35:00|729.85|729.75|729.55|729.45|729.95|729.85|729.45|729.35|221
1623674400000|2021-06-14 12:40:00|729.65|729.55|729.45|729.35|729.65|729.55|729.45|729.35|178
1623674700000|2021-06-14 12:45:00|729.35|729.25|729.35|729.25|729.45|729.35|729.15|729.05|138
1623675000000|2021-06-14 12:50:00|729.25|729.15|729.15|729.05|729.45|729.35|729.05|728.95|163
1623675300000|2021-06-14 12:55:00|729.25|729.15|729.35|729.25|729.35|729.25|729.15|729.05|91
1623675600000|2021-06-14 13:00:00|729.25|729.15|728.75|728.65|729.25|729.15|728.75|728.65|153
1623675900000|2021-06-14 13:05:00|728.85|728.75|729.25|729.15|729.25|729.15|728.75|728.65|182
1623676200000|2021-06-14 13:10:00|729.15|729.05|729.15|729.05|729.35|729.25|729.05|728.95|168
1623676500000|2021-06-14 13:15:00|729.05|728.95|728.95|728.85|729.15|729.05|728.95|728.85|209
1623676800000|2021-06-14 13:20:00|729.05|728.95|729.35|729.25|729.35|729.25|728.95|728.85|188
1623677100000|2021-06-14 13:25:00|729.25|729.15|729.55|729.45|729.65|729.55|729.25|729.15|152
1623677400000|2021-06-14 13:30:00|729.45|729.35|728.65|728.55|729.45|729.35|728.45|728.35|460
1623677700000|2021-06-14 13:35:00|728.55|728.45|729.15|729.05|729.15|729.05|728.35|728.25|317
1623678000000|2021-06-14 13:40:00|729.25|729.15|729.75|729.65|729.75|729.65|729.25|729.15|234
1623678300000|2021-06-14 13:45:00|729.65|729.55|729.95|729.85|730.05|729.95|729.55|729.45|224
1623678600000|2021-06-14 13:50:00|730.05|729.95|729.75|729.65|730.05|729.95|729.45|729.35|252
1623678900000|2021-06-14 13:55:00|729.65|729.55|730.05|729.95|730.05|729.95|729.65|729.55|150
1623679200000|2021-06-14 14:00:00|730.15|730.05|729.85|729.75|730.15|730.05|729.55|729.45|263
1623679500000|2021-06-14 14:05:00|729.95|729.85|729.85|729.75|730.15|730.05|729.55|729.45|189
1623679800000|2021-06-14 14:10:00|729.82|729.72|729.82|729.72|729.92|729.82|729.52|729.42|156
1623680100000|2021-06-14 14:15:00|729.72|729.62|730.02|729.92|730.12|730.02|729.72|729.62|107
1623680400000|2021-06-14 14:20:00|730.12|730.02|730.02|729.92|730.32|730.22|729.92|729.82|123
1623680700000|2021-06-14 14:25:00|729.92|729.82|730.02|729.92|730.12|730.02|729.82|729.72|161
1623681000000|2021-06-14 14:30:00|730.12|730.02|730.32|730.22|730.52|730.42|729.82|729.72|225
1623681300000|2021-06-14 14:35:00|730.22|730.12|730.32|730.22|730.42|730.32|730.02|729.92|240
1623681600000|2021-06-14 14:40:00|730.22|730.12|730.42|730.32|730.52|730.42|730.12|730.02|250
1623681900000|2021-06-14 14:45:00|730.32|730.22|730.92|730.82|731.02|730.92|730.22|730.12|454
1623682200000|2021-06-14 14:50:00|731.02|730.92|731.32|731.22|731.52|731.42|730.92|730.82|418
1623682500000|2021-06-14 14:55:00|731.42|731.32|731.62|731.52|731.62|731.52|731.22|731.12|493
1623682800000|2021-06-14 15:00:00|731.52|731.42|731.52|731.42|731.62|731.52|731.42|731.32|262
1623683100000|2021-06-14 15:05:00|731.42|731.32|731.22|731.12|731.52|731.42|731.22|731.12|910
1623683400000|2021-06-14 15:10:00|731.32|731.22|731.22|731.12|731.32|731.22|731.12|731.02|216
1623683700000|2021-06-14 15:15:00|731.12|731.02|730.92|730.82|731.32|731.22|730.92|730.82|225
1623684000000|2021-06-14 15:20:00|731.02|730.92|730.82|730.72|731.02|730.92|730.62|730.52|286
1623684300000|2021-06-14 15:25:00|730.92|730.82|730.82|730.72|730.92|730.82|730.52|730.42|333
1623684600000|2021-06-14 15:30:00|731.02|730.62|729.82|729.52|731.12|730.82|729.72|729.42|659
1623684900000|2021-06-14 15:35:00|729.92|729.62|729.72|729.42|730.12|729.82|729.72|729.42|438
1623685200000|2021-06-14 15:40:00|729.82|729.52|729.82|729.52|729.82|729.52|729.62|729.32|79
1623685500000|2021-06-14 15:45:00|729.92|729.62|730.02|729.72|730.12|729.82|729.82|729.52|83
1623685800000|2021-06-14 15:50:00|729.92|729.62|730.12|729.82|730.12|729.82|729.92|729.62|18
1623686100000|2021-06-14 15:55:00|730.02|729.72|730.02|729.72|730.12|729.82|729.82|729.52|28
1623686400000|2021-06-14 16:00:00|730.12|729.82|730.22|729.92|730.22|729.92|730.02|729.72|43
1623686700000|2021-06-14 16:05:00|730.32|730.02|730.62|730.32|730.72|730.42|730.22|729.92|80
1623687000000|2021-06-14 16:10:00|730.72|730.42|731.02|730.72|731.02|730.72|730.72|730.42|101
1623687300000|2021-06-14 16:15:00|730.92|730.62|731.12|730.82|731.12|730.82|730.82|730.52|49
1623687600000|2021-06-14 16:20:00|731.02|730.72|731.02|730.72|731.22|730.92|731.02|730.72|40
1623687900000|2021-06-14 16:25:00|731.12|730.82|731.12|730.82|731.12|730.82|730.92|730.62|43
1623688200000|2021-06-14 16:30:00|731.02|730.72|730.82|730.52|731.12|730.82|730.72|730.42|44
1623688500000|2021-06-14 16:35:00|730.92|730.62|730.62|730.32|730.92|730.62|730.62|730.32|11
1623688800000|2021-06-14 16:40:00|730.72|730.42|730.52|730.22|730.82|730.52|730.52|730.22|12
1623689100000|2021-06-14 16:45:00|730.42|730.12|730.42|730.12|730.62|730.32|730.42|730.12|11
1623689400000|2021-06-14 16:50:00|730.52|730.22|730.42|730.12|730.52|730.22|730.32|730.02|7
1623689700000|2021-06-14 16:55:00|730.52|730.22|730.52|730.22|730.62|730.32|730.52|730.22|25
1623690000000|2021-06-14 17:00:00|730.62|730.32|730.52|730.22|730.62|730.32|730.52|730.22|12
1623690300000|2021-06-14 17:05:00|730.42|730.12|730.52|730.22|730.62|730.32|730.42|730.12|9
1623690600000|2021-06-14 17:10:00|||||||||7
1623690900000|2021-06-14 17:15:00|730.62|730.32|730.42|730.12|730.62|730.32|730.42|730.12|27
1623691200000|2021-06-14 17:20:00|730.32|730.02|730.62|730.32|730.62|730.32|730.32|730.02|14
1623691500000|2021-06-14 17:25:00|730.52|730.22|730.62|730.32|730.62|730.32|730.52|730.22|15
1623691800000|2021-06-14 17:30:00|730.52|730.22|730.72|730.42|730.72|730.42|730.52|730.22|6
1623692100000|2021-06-14 17:35:00|730.62|730.32|730.62|730.32|730.72|730.42|730.62|730.32|1
1623692400000|2021-06-14 17:40:00|730.72|730.42|730.72|730.42|730.72|730.42|730.62|730.32|2
1623692700000|2021-06-14 17:45:00|730.82|730.52|730.82|730.52|730.92|730.62|730.72|730.42|0
1623693000000|2021-06-14 17:50:00|730.92|730.62|730.72|730.42|730.92|730.62|730.62|730.32|32
1623693300000|2021-06-14 17:55:00|730.62|730.32|730.32|730.02|730.62|730.32|730.32|730.02|38
1623693600000|2021-06-14 18:00:00|730.42|730.12|730.32|730.02|730.42|730.12|730.32|730.02|17
1623693900000|2021-06-14 18:05:00|730.42|730.12|730.32|730.02|730.42|730.12|730.32|730.02|6
1623694200000|2021-06-14 18:10:00|730.22|729.92|730.42|730.12|730.42|730.12|730.22|729.92|1
1623694500000|2021-06-14 18:15:00|730.52|730.22|730.32|730.02|730.52|730.22|730.32|730.02|2
1623694800000|2021-06-14 18:20:00|730.42|730.12|730.32|730.02|730.42|730.12|730.32|730.02|5
1623695100000|2021-06-14 18:25:00|730.22|729.92|730.22|729.92|730.32|730.02|730.12|729.82|9
1623695400000|2021-06-14 18:30:00|730.12|729.82|730.22|729.92|730.32|730.02|730.12|729.82|2
1623695700000|2021-06-14 18:35:00|730.32|730.02|730.22|729.92|730.32|730.02|730.22|729.92|3
1623696000000|2021-06-14 18:40:00|730.32|730.02|730.52|730.22|730.52|730.22|730.22|729.92|17
1623696300000|2021-06-14 18:45:00|730.42|730.12|730.62|730.32|730.72|730.42|730.42|730.12|9
1623696600000|2021-06-14 18:50:00|730.52|730.22|730.62|730.32|730.62|730.32|730.52|730.22|16
1623696900000|2021-06-14 18:55:00|730.72|730.42|730.62|730.32|730.72|730.42|730.62|730.32|8
1623697200000|2021-06-14 19:00:00|730.52|730.22|730.72|730.42|730.72|730.42|730.52|730.22|16
1623697500000|2021-06-14 19:05:00|730.62|730.32|730.62|730.32|730.72|730.42|730.62|730.32|14
1623697800000|2021-06-14 19:10:00|730.52|730.22|730.72|730.42|730.72|730.42|730.52|730.22|92
1623698100000|2021-06-14 19:15:00|730.62|730.32|730.82|730.52|730.82|730.52|730.62|730.32|2
1623698400000|2021-06-14 19:20:00|730.92|730.62|731.02|730.72|731.02|730.72|730.92|730.62|11
1623698700000|2021-06-14 19:25:00|730.92|730.62|731.02|730.72|731.02|730.72|730.82|730.52|9
1623699000000|2021-06-14 19:30:00|731.12|730.82|731.12|730.82|731.12|730.82|731.02|730.72|15
1623699300000|2021-06-14 19:35:00|731.22|730.92|731.32|731.02|731.42|731.12|731.22|730.92|33
1623699600000|2021-06-14 19:40:00|731.42|731.12|731.62|731.32|731.62|731.32|731.32|731.02|84
1623699900000|2021-06-14 19:45:00|731.52|731.22|732.02|731.72|732.02|731.72|731.52|731.22|48
1623700200000|2021-06-14 19:50:00|731.92|731.62|732.42|732.12|732.42|732.12|731.92|731.62|90
1623700500000|2021-06-14 19:55:00|732.52|732.22|732.52|732.22|732.82|732.52|732.42|732.12|109
1623700800000|2021-06-14 20:00:00|731.82|731.52|732.92|732.42|733.12|732.62|731.82|731.52|0
1623701100000|2021-06-14 20:05:00|732.82|732.32|732.62|732.12|732.82|732.32|732.52|732.02|0
1623701400000|2021-06-14 20:10:00|732.52|732.02|732.52|732.02|732.72|732.22|732.42|731.92|0
1623701700000|2021-06-14 20:15:00|732.42|731.92|732.52|732.02|732.52|732.02|732.42|731.92|0
1623702300000|2021-06-14 20:25:00|732.62|732.12|732.62|732.12|732.62|732.12|732.52|732.02|0
1623702600000|2021-06-14 20:30:00|732.52|732.02|732.42|731.92|732.52|732.02|732.32|731.82|0
1623702900000|2021-06-14 20:35:00|732.32|731.82|732.42|731.92|732.52|732.02|732.32|731.82|0
1623703200000|2021-06-14 20:40:00|732.52|732.02|732.42|731.92|732.52|732.02|732.32|731.82|0
1623703500000|2021-06-14 20:45:00|732.32|731.82|732.42|731.92|732.42|731.92|732.32|731.82|0
1623703800000|2021-06-14 20:50:00|732.32|731.82|732.42|731.92|732.52|732.02|732.32|731.82|0
1623704100000|2021-06-14 20:55:00|732.52|732.02|732.52|732.02|732.52|732.02|732.32|731.82|0
1623704700000|2021-06-14 21:05:00|732.42|731.92|732.42|731.92|732.52|732.02|732.42|731.92|0
1623705000000|2021-06-14 21:10:00|732.52|732.02|732.42|731.92|732.52|732.02|732.42|731.92|0
1623705300000|2021-06-14 21:15:00|732.52|732.02|732.42|731.92|732.52|732.02|732.42|731.92|0
1623705900000|2021-06-14 21:25:00|732.52|732.02|732.52|732.02|732.52|732.02|732.52|732.02|0
1623706500000|2021-06-14 21:35:00|732.42|731.92|732.42|731.92|732.52|732.02|732.42|731.92|0
1623707400000|2021-06-14 21:50:00|732.52|732.02|732.42|731.92|732.52|732.02|732.42|731.92|0
1623708000000|2021-06-14 22:00:00|732.52|732.02|732.12|731.62|732.52|732.02|732.12|731.62|0
1623708300000|2021-06-14 22:05:00|732.02|731.52|732.12|731.62|732.12|731.62|732.02|731.52|0
1623708600000|2021-06-14 22:10:00|732.22|731.72|732.12|731.62|732.22|731.72|732.12|731.62|0
1623708900000|2021-06-14 22:15:00|732.22|731.72|732.22|731.72|732.22|731.72|732.22|731.72|0
1623709200000|2021-06-14 22:20:00|732.12|731.62|732.12|731.62|732.12|731.62|732.12|731.62|0
1623709500000|2021-06-14 22:25:00|732.22|731.72|732.22|731.72|732.22|731.72|732.22|731.72|0
1623709800000|2021-06-14 22:30:00|732.32|731.82|732.22|731.72|732.32|731.82|732.22|731.72|0
1623710100000|2021-06-14 22:35:00|732.32|731.82|732.22|731.72|732.32|731.82|732.22|731.72|0
1623710700000|2021-06-14 22:45:00|732.32|731.82|732.22|731.72|732.32|731.82|732.22|731.72|0
1623711000000|2021-06-14 22:50:00|732.12|731.62|732.22|731.72|732.22|731.72|732.12|731.62|0
1623711600000|2021-06-14 23:00:00|732.32|731.82|732.42|731.92|732.42|731.92|732.22|731.72|0
1623711900000|2021-06-14 23:05:00|732.32|731.82|732.42|731.92|732.42|731.92|732.32|731.82|0
1623712200000|2021-06-14 23:10:00|732.32|731.82|732.32|731.82|732.42|731.92|732.32|731.82|0
1623712500000|2021-06-14 23:15:00|732.42|731.92|732.42|731.92|732.42|731.92|732.32|731.82|0
1623712800000|2021-06-14 23:20:00|732.32|731.82|732.32|731.82|732.42|731.92|732.32|731.82|0
1623713400000|2021-06-14 23:30:00|732.42|731.92|732.42|731.92|732.42|731.92|732.42|731.92|0
1623714300000|2021-06-14 23:45:00|732.52|732.02|732.42|731.92|732.52|732.02|732.42|731.92|0
1623714600000|2021-06-14 23:50:00|732.52|732.02|732.22|731.72|732.52|732.02|732.22|731.72|0
1623714900000|2021-06-14 23:55:00|732.12|731.62|732.22|731.72|732.22|731.72|732.12|731.62|0
1623715200000|2021-06-15 00:00:00|732.12|731.62|732.42|731.92|732.52|732.02|732.12|731.62|0
1623715500000|2021-06-15 00:05:00|732.52|732.02|732.72|732.22|732.72|732.22|732.42|731.92|0
1623715800000|2021-06-15 00:10:00|732.82|732.32|732.72|732.22|732.82|732.32|732.72|732.22|0
1623716100000|2021-06-15 00:15:00|732.82|732.32|732.62|732.12|732.92|732.42|732.52|732.02|0
1623716400000|2021-06-15 00:20:00|732.52|732.02|732.42|731.92|732.62|732.12|732.42|731.92|0
1623716700000|2021-06-15 00:25:00|732.62|732.12|732.72|732.22|732.92|732.42|732.62|732.12|0
1623717000000|2021-06-15 00:30:00|732.82|732.32|733.12|732.62|733.12|732.62|732.82|732.32|0
1623717300000|2021-06-15 00:35:00|733.02|732.52|733.12|732.62|733.22|732.72|732.92|732.42|0
1623717600000|2021-06-15 00:40:00|733.02|732.52|733.32|732.82|733.32|732.82|732.92|732.42|0
1623717900000|2021-06-15 00:45:00|733.22|732.72|733.12|732.62|733.32|732.82|733.12|732.62|0
1623718200000|2021-06-15 00:50:00|733.02|732.52|733.12|732.62|733.12|732.62|732.92|732.42|0
1623718500000|2021-06-15 00:55:00|733.22|732.72|733.42|732.92|733.42|732.92|733.12|732.62|0
1623718800000|2021-06-15 01:00:00|733.52|733.02|733.62|733.12|733.62|733.12|733.42|732.92|0
1623719100000|2021-06-15 01:05:00|733.52|733.02|733.62|733.12|733.62|733.12|733.52|733.02|0
1623719400000|2021-06-15 01:10:00|733.72|733.22|733.72|733.22|733.72|733.22|733.52|733.02|0
1623719700000|2021-06-15 01:15:00|733.82|733.32|733.92|733.42|733.92|733.42|733.72|733.22|0
1623720000000|2021-06-15 01:20:00|733.82|733.32|733.72|733.22|733.92|733.42|733.72|733.22|0
1623720300000|2021-06-15 01:25:00|733.62|733.12|733.72|733.22|733.72|733.22|733.62|733.12|0
1623720600000|2021-06-15 01:30:00|733.62|733.12|733.42|732.92|733.62|733.12|733.42|732.92|0
1623720900000|2021-06-15 01:35:00|733.52|733.02|733.52|733.02|733.52|733.02|733.42|732.92|0
1623721200000|2021-06-15 01:40:00|733.42|732.92|733.42|732.92|733.52|733.02|733.42|732.92|0
1623721500000|2021-06-15 01:45:00|733.52|733.02|733.42|732.92|733.52|733.02|733.42|732.92|0
1623722100000|2021-06-15 01:55:00|733.32|732.82|733.22|732.72|733.42|732.92|733.22|732.72|0
1623722400000|2021-06-15 02:00:00|733.12|732.62|732.92|732.42|733.12|732.62|732.72|732.22|0
1623722700000|2021-06-15 02:05:00|733.02|732.52|733.12|732.62|733.12|732.62|732.92|732.42|0
1623723000000|2021-06-15 02:10:00|733.22|732.72|733.12|732.62|733.22|732.72|733.12|732.62|0
1623723300000|2021-06-15 02:15:00|733.22|732.72|733.12|732.62|733.22|732.72|733.12|732.62|0
1623723600000|2021-06-15 02:20:00|733.02|732.52|733.22|732.72|733.22|732.72|733.02|732.52|0
1623723900000|2021-06-15 02:25:00|733.12|732.62|733.22|732.72|733.22|732.72|733.12|732.62|0
1623724200000|2021-06-15 02:30:00|733.32|732.82|733.22|732.72|733.42|732.92|733.22|732.72|0
1623724500000|2021-06-15 02:35:00|733.32|732.82|733.42|732.92|733.42|732.92|733.32|732.82|0
1623724800000|2021-06-15 02:40:00|733.32|732.82|733.42|732.92|733.42|732.92|733.32|732.82|0
1623725100000|2021-06-15 02:45:00|733.52|733.02|733.62|733.12|733.62|733.12|733.52|733.02|0
1623725400000|2021-06-15 02:50:00|733.52|733.02|733.42|732.92|733.62|733.12|733.42|732.92|0
1623726000000|2021-06-15 03:00:00|733.32|732.82|733.42|732.92|733.42|732.92|733.22|732.72|0
1623726300000|2021-06-15 03:05:00|733.32|732.82|733.42|732.92|733.42|732.92|733.22|732.72|0
1623726600000|2021-06-15 03:10:00|733.32|732.82|733.42|732.92|733.42|732.92|733.22|732.72|0
1623727500000|2021-06-15 03:25:00|733.52|733.02|733.42|732.92|733.52|733.02|733.42|732.92|0
1623727800000|2021-06-15 03:30:00|733.52|733.02|733.72|733.22|733.72|733.22|733.42|732.92|0
1623728100000|2021-06-15 03:35:00|733.82|733.32|733.92|733.42|733.92|733.42|733.82|733.32|0
1623728400000|2021-06-15 03:40:00|733.82|733.32|733.92|733.42|733.92|733.42|733.72|733.22|0
1623728700000|2021-06-15 03:45:00|734.02|733.52|734.02|733.52|734.22|733.72|734.02|733.52|0
1623729000000|2021-06-15 03:50:00|734.12|733.62|734.22|733.72|734.22|733.72|734.02|733.52|0
1623729300000|2021-06-15 03:55:00|734.12|733.62|733.82|733.32|734.12|733.62|733.82|733.32|0
1623729600000|2021-06-15 04:00:00|733.92|733.42|733.82|733.32|734.02|733.52|733.82|733.32|0
1623729900000|2021-06-15 04:05:00|733.92|733.42|733.82|733.32|734.02|733.52|733.82|733.32|0
1623730200000|2021-06-15 04:10:00|733.92|733.42|734.02|733.52|734.02|733.52|733.92|733.42|0
1623730500000|2021-06-15 04:15:00|733.92|733.42|733.92|733.42|734.02|733.52|733.82|733.32|0
1623731100000|2021-06-15 04:25:00|733.82|733.32|733.92|733.42|733.92|733.42|733.82|733.32|0
1623731400000|2021-06-15 04:30:00|733.82|733.32|733.82|733.32|733.92|733.42|733.82|733.32|0
1623732000000|2021-06-15 04:40:00|733.92|733.42|734.02|733.52|734.02|733.52|733.92|733.42|0
1623732300000|2021-06-15 04:45:00|733.92|733.42|733.82|733.32|734.02|733.52|733.82|733.32|0
1623732600000|2021-06-15 04:50:00|733.92|733.42|734.02|733.52|734.02|733.52|733.82|733.32|0
1623732900000|2021-06-15 04:55:00|733.92|733.42|734.02|733.52|734.02|733.52|733.82|733.32|0
1623733200000|2021-06-15 05:00:00|733.92|733.42|734.02|733.52|734.02|733.52|733.82|733.32|0
1623733500000|2021-06-15 05:05:00|733.92|733.42|733.72|733.22|733.92|733.42|733.72|733.22|0
1623733800000|2021-06-15 05:10:00|733.82|733.32|733.72|733.22|733.82|733.32|733.72|733.22|0
1623734100000|2021-06-15 05:15:00|733.82|733.32|733.72|733.22|733.82|733.32|733.72|733.22|0
1623735000000|2021-06-15 05:30:00|733.82|733.32|733.82|733.32|733.82|733.32|733.72|733.22|0
1623735300000|2021-06-15 05:35:00|733.72|733.22|733.72|733.22|733.82|733.32|733.72|733.22|0
1623735900000|2021-06-15 05:45:00|733.62|733.12|733.52|733.02|733.62|733.12|733.52|733.02|0
1623736200000|2021-06-15 05:50:00|733.62|733.12|733.72|733.22|733.72|733.22|733.62|733.12|0
1623736500000|2021-06-15 05:55:00|733.82|733.32|733.92|733.42|733.92|733.42|733.72|733.22|0
1623736800000|2021-06-15 06:00:00|733.72|733.22|733.52|733.22|733.92|733.62|733.42|733.12|102
1623737100000|2021-06-15 06:05:00|733.42|733.12|733.52|733.22|733.62|733.32|733.42|733.12|13
1623737400000|2021-06-15 06:10:00|733.62|733.32|733.42|733.12|733.62|733.32|733.22|732.92|33
1623737700000|2021-06-15 06:15:00|733.52|733.22|733.52|733.22|733.62|733.32|733.42|733.12|29
1623738000000|2021-06-15 06:20:00|733.42|733.12|733.72|733.42|733.72|733.42|733.42|733.12|29
1623738300000|2021-06-15 06:25:00|733.62|733.32|733.92|733.62|734.02|733.72|733.62|733.32|39
1623738600000|2021-06-15 06:30:00|734.02|733.72|734.12|733.82|734.22|733.92|733.92|733.62|45
1623738900000|2021-06-15 06:35:00|734.22|733.92|734.32|734.02|734.32|734.02|734.02|733.72|57
1623739200000|2021-06-15 06:40:00|734.22|733.92|734.12|733.82|734.32|734.02|734.02|733.72|41
1623739500000|2021-06-15 06:45:00|734.22|733.92|733.92|733.62|734.22|733.92|733.92|733.62|43
1623739800000|2021-06-15 06:50:00|734.02|733.72|734.22|733.92|734.32|734.02|734.02|733.72|166
1623740100000|2021-06-15 06:55:00|734.32|734.02|734.42|734.12|734.62|734.32|734.32|734.02|79
1623740400000|2021-06-15 07:00:00|734.32|734.22|734.02|733.92|734.32|734.22|733.12|733.02|1995
1623740700000|2021-06-15 07:05:00|734.12|734.02|734.62|734.52|734.82|734.72|734.02|733.92|1014
1623741000000|2021-06-15 07:10:00|734.52|734.42|733.82|733.72|734.72|734.62|733.52|733.42|327
1623741300000|2021-06-15 07:15:00|733.92|733.82|734.22|734.12|734.32|734.22|733.62|733.52|262
1623741600000|2021-06-15 07:20:00|734.12|734.02|733.92|733.82|734.62|734.52|733.82|733.72|226
1623741900000|2021-06-15 07:25:00|734.02|733.92|733.92|733.82|734.12|734.02|733.82|733.72|198
1623742200000|2021-06-15 07:30:00|734.02|733.92|733.92|733.82|734.12|734.02|733.52|733.42|199
1623742500000|2021-06-15 07:35:00|733.82|733.72|733.72|733.62|733.92|733.82|733.62|733.52|146
1623742800000|2021-06-15 07:40:00|733.75|733.65|733.75|733.65|733.95|733.85|733.65|733.55|199
1623743100000|2021-06-15 07:45:00|733.65|733.55|733.85|733.75|734.05|733.95|733.55|733.45|2586
1623743400000|2021-06-15 07:50:00|733.75|733.65|733.95|733.85|734.05|733.95|733.75|733.65|215
1623743700000|2021-06-15 07:55:00|734.05|733.95|733.65|733.55|734.05|733.95|733.65|733.55|428
1623744000000|2021-06-15 08:00:00|733.75|733.65|733.65|733.55|734.05|733.95|733.65|733.55|1587
1623744300000|2021-06-15 08:05:00|733.55|733.45|733.05|732.95|733.65|733.55|733.05|732.95|452
1623744600000|2021-06-15 08:10:00|732.95|732.85|733.05|732.95|733.15|733.05|732.75|732.65|550
1623744900000|2021-06-15 08:15:00|732.95|732.85|732.85|732.75|733.15|733.05|732.85|732.75|298
1623745200000|2021-06-15 08:20:00|732.75|732.65|732.45|732.35|732.75|732.65|732.35|732.25|1196
1623745500000|2021-06-15 08:25:00|732.35|732.25|732.25|732.15|732.55|732.45|732.15|732.05|182
1623745800000|2021-06-15 08:30:00|732.15|732.05|731.85|731.75|732.25|732.15|731.85|731.75|1002
1623746100000|2021-06-15 08:35:00|731.95|731.85|732.15|732.05|732.35|732.25|731.95|731.85|413
1623746400000|2021-06-15 08:40:00|732.05|731.95|731.75|731.65|732.15|732.05|731.75|731.65|143
1623746700000|2021-06-15 08:45:00|731.85|731.75|731.65|731.55|731.95|731.85|731.55|731.45|215
1623747000000|2021-06-15 08:50:00|731.55|731.45|731.95|731.85|732.05|731.95|731.55|731.45|138
1623747300000|2021-06-15 08:55:00|732.05|731.95|731.95|731.85|732.05|731.95|731.85|731.75|114
1623747600000|2021-06-15 09:00:00|732.05|731.95|732.25|732.15|732.25|732.15|731.85|731.75|157
1623747900000|2021-06-15 09:05:00|732.15|732.05|732.15|732.05|732.35|732.25|732.05|731.95|112
1623748200000|2021-06-15 09:10:00|732.25|732.15|731.75|731.65|732.25|732.15|731.75|731.65|139
1623748500000|2021-06-15 09:15:00|731.65|731.55|731.75|731.65|731.85|731.75|731.45|731.35|142
1623748800000|2021-06-15 09:20:00|731.85|731.75|731.95|731.85|731.95|731.85|731.85|731.75|117
1623749100000|2021-06-15 09:25:00|731.85|731.75|732.25|732.15|732.35|732.25|731.85|731.75|142
1623749400000|2021-06-15 09:30:00|732.15|732.05|732.15|732.05|732.45|732.35|732.15|732.05|101
1623749700000|2021-06-15 09:35:00|732.05|731.95|732.25|732.15|732.25|732.15|731.85|731.75|152
1623750000000|2021-06-15 09:40:00|732.35|732.25|732.15|732.05|732.55|732.45|732.05|731.95|101
1623750300000|2021-06-15 09:45:00|732.05|731.95|732.15|732.05|732.35|732.25|732.05|731.95|1832
1623750600000|2021-06-15 09:50:00|732.05|731.95|731.85|731.75|732.15|732.05|731.75|731.65|287
1623750900000|2021-06-15 09:55:00|731.95|731.85|731.75|731.65|731.95|731.85|731.55|731.45|104
1623751200000|2021-06-15 10:00:00|731.85|731.75|731.55|731.45|731.95|731.85|731.55|731.45|141
1623751500000|2021-06-15 10:05:00|731.65|731.55|731.25|731.15|731.65|731.55|731.25|731.15|108
1623751800000|2021-06-15 10:10:00|731.15|731.05|731.15|731.05|731.35|731.25|731.05|730.95|131
1623752100000|2021-06-15 10:15:00|731.25|731.15|731.45|731.35|731.45|731.35|731.15|731.05|96
1623752400000|2021-06-15 10:20:00|731.35|731.25|731.55|731.45|731.75|731.65|731.35|731.25|74
1623752700000|2021-06-15 10:25:00|731.65|731.55|731.85|731.75|731.95|731.85|731.65|731.55|95
1623753000000|2021-06-15 10:30:00|731.75|731.65|731.65|731.55|731.75|731.65|731.55|731.45|84
1623753300000|2021-06-15 10:35:00|731.75|731.65|731.85|731.75|731.85|731.75|731.65|731.55|99
1623753600000|2021-06-15 10:40:00|731.75|731.65|731.95|731.85|731.95|731.85|731.75|731.65|68
1623753900000|2021-06-15 10:45:00|731.85|731.75|732.05|731.95|732.05|731.95|731.85|731.75|76
1623754200000|2021-06-15 10:50:00|731.95|731.85|732.15|732.05|732.25|732.15|731.95|731.85|67
1623754500000|2021-06-15 10:55:00|732.25|732.15|732.55|732.45|732.55|732.45|732.25|732.15|132
1623754800000|2021-06-15 11:00:00|732.45|732.35|732.55|732.45|732.65|732.55|732.25|732.15|123
1623755100000|2021-06-15 11:05:00|732.65|732.55|732.65|732.55|732.75|732.65|732.45|732.35|89
1623755400000|2021-06-15 11:10:00|732.55|732.45|732.55|732.45|732.75|732.65|732.55|732.45|62
1623755700000|2021-06-15 11:15:00|732.65|732.55|732.75|732.65|732.85|732.75|732.55|732.45|363
1623756000000|2021-06-15 11:20:00|732.85|732.75|732.65|732.55|732.85|732.75|732.55|732.45|99
1623756300000|2021-06-15 11:25:00|732.55|732.45|732.65|732.55|732.85|732.75|732.55|732.45|75
1623756600000|2021-06-15 11:30:00|732.55|732.45|732.85|732.75|732.95|732.85|732.55|732.45|101
1623756900000|2021-06-15 11:35:00|732.95|732.85|732.95|732.85|733.05|732.95|732.75|732.65|111
1623757200000|2021-06-15 11:40:00|732.89|732.79|732.89|732.79|733.09|732.99|732.79|732.69|78
1623757500000|2021-06-15 11:45:00|732.99|732.89|733.19|733.09|733.19|733.09|732.89|732.79|83
1623757800000|2021-06-15 11:50:00|733.09|732.99|733.09|732.99|733.09|732.99|732.79|732.69|135
1623758100000|2021-06-15 11:55:00|733.19|733.09|732.99|732.89|733.19|733.09|732.89|732.79|68
1623758400000|2021-06-15 12:00:00|733.09|732.99|732.89|732.79|733.19|733.09|732.89|732.79|88
1623758700000|2021-06-15 12:05:00|732.99|732.89|733.09|732.99|733.09|732.99|732.79|732.69|148
1623759000000|2021-06-15 12:10:00|732.99|732.89|733.09|732.99|733.19|733.09|732.99|732.89|107
1623759300000|2021-06-15 12:15:00|732.99|732.89|733.29|733.19|733.39|733.29|732.99|732.89|131
1623759600000|2021-06-15 12:20:00|733.39|733.29|733.79|733.69|733.79|733.69|733.39|733.29|143
1623759900000|2021-06-15 12:25:00|733.69|733.59|733.59|733.49|733.79|733.69|733.59|733.49|248
1623760200000|2021-06-15 12:30:00|733.49|733.39|733.59|733.49|733.59|733.49|733.19|733.09|750
1623760500000|2021-06-15 12:35:00|733.69|733.59|733.69|733.59|733.79|733.69|733.59|733.49|66
1623760800000|2021-06-15 12:40:00|733.79|733.69|733.59|733.49|733.79|733.69|733.39|733.29|81
1623761100000|2021-06-15 12:45:00|733.49|733.39|733.19|733.09|733.59|733.49|733.19|733.09|109
1623761400000|2021-06-15 12:50:00|733.29|733.19|733.09|732.99|733.29|733.19|732.99|732.89|127
1623761700000|2021-06-15 12:55:00|732.99|732.89|732.79|732.69|733.09|732.99|732.69|732.59|122
1623762000000|2021-06-15 13:00:00|732.89|732.79|732.89|732.79|732.99|732.89|732.69|732.59|81
1623762300000|2021-06-15 13:05:00|732.79|732.69|732.59|732.49|733.09|732.99|732.59|732.49|154
1623762600000|2021-06-15 13:10:00|732.69|732.59|732.49|732.39|732.79|732.69|732.39|732.29|121
1623762900000|2021-06-15 13:15:00|732.39|732.29|732.69|732.59|732.89|732.79|732.39|732.29|167
1623763200000|2021-06-15 13:20:00|732.59|732.49|732.99|732.89|732.99|732.89|732.59|732.49|193
1623763500000|2021-06-15 13:25:00|732.89|732.79|733.09|732.99|733.19|733.09|732.89|732.79|140
1623763800000|2021-06-15 13:30:00|732.99|732.89|733.39|733.29|733.49|733.39|732.79|732.69|437
1623764100000|2021-06-15 13:35:00|733.49|733.39|733.39|733.29|733.69|733.59|733.19|733.09|323
1623764400000|2021-06-15 13:40:00|733.29|733.19|733.99|733.89|734.09|733.99|733.19|733.09|258
1623764700000|2021-06-15 13:45:00|734.09|733.99|733.79|733.69|734.19|734.09|733.59|733.49|496
1623765000000|2021-06-15 13:50:00|733.69|733.59|733.69|733.59|733.89|733.79|733.49|733.39|167
1623765300000|2021-06-15 13:55:00|733.59|733.49|733.39|733.29|733.79|733.69|733.09|732.99|242
1623765600000|2021-06-15 14:00:00|733.49|733.39|732.89|732.79|733.59|733.49|732.59|732.49|265
1623765900000|2021-06-15 14:05:00|732.99|732.89|732.69|732.59|733.09|732.99|732.49|732.39|232
1623766200000|2021-06-15 14:10:00|732.79|732.69|732.09|731.99|732.89|732.79|731.89|731.79|284
1623766500000|2021-06-15 14:15:00|731.99|731.89|732.19|732.09|732.39|732.29|731.99|731.89|592
1623766800000|2021-06-15 14:20:00|732.09|731.99|731.89|731.79|732.49|732.39|731.79|731.69|237
1623767100000|2021-06-15 14:25:00|731.99|731.89|731.39|731.29|731.99|731.89|731.09|730.99|278
1623767400000|2021-06-15 14:30:00|731.49|731.39|731.59|731.49|731.79|731.69|731.29|731.19|328
1623767700000|2021-06-15 14:35:00|731.49|731.39|731.89|731.79|731.89|731.79|731.29|731.19|328
1623768000000|2021-06-15 14:40:00|731.79|731.69|731.59|731.49|731.99|731.89|731.49|731.39|193
1623768300000|2021-06-15 14:45:00|731.49|731.39|731.49|731.39|731.59|731.49|731.19|731.09|188
1623768600000|2021-06-15 14:50:00|731.59|731.49|731.59|731.49|731.79|731.69|731.49|731.39|127
1623768900000|2021-06-15 14:55:00|731.69|731.59|731.79|731.69|731.89|731.79|731.49|731.39|146
1623769200000|2021-06-15 15:00:00|731.69|731.59|731.69|731.59|731.79|731.69|731.49|731.39|228
1623769500000|2021-06-15 15:05:00|731.59|731.49|731.79|731.69|731.89|731.79|731.59|731.49|150
1623769800000|2021-06-15 15:10:00|731.69|731.59|731.49|731.39|731.69|731.59|731.49|731.39|130
1623770100000|2021-06-15 15:15:00|731.59|731.49|731.69|731.59|731.69|731.59|731.39|731.29|240
1623770400000|2021-06-15 15:20:00|731.59|731.49|731.39|731.29|731.69|731.59|731.39|731.29|163
1623770700000|2021-06-15 15:25:00|731.49|731.39|731.29|731.19|731.49|731.39|730.89|730.79|662
1623771000000|2021-06-15 15:30:00|731.39|731.09|730.89|730.59|731.39|731.09|730.49|730.19|1543
1623771300000|2021-06-15 15:35:00|730.79|730.49|730.39|730.09|730.89|730.59|730.19|729.89|504
1623771600000|2021-06-15 15:40:00|730.49|730.19|730.79|730.49|730.89|730.59|730.39|730.09|588
1623771900000|2021-06-15 15:45:00|730.69|730.39|730.89|730.59|730.89|730.59|730.69|730.39|50
1623772200000|2021-06-15 15:50:00|730.99|730.69|730.79|730.49|730.99|730.69|730.59|730.29|481
1623772500000|2021-06-15 15:55:00|730.89|730.59|730.99|730.69|731.09|730.79|730.79|730.49|69
1623772800000|2021-06-15 16:00:00|731.09|730.79|731.19|730.89|731.29|730.99|730.99|730.69|47
1623773100000|2021-06-15 16:05:00|731.09|730.79|731.09|730.79|731.19|730.89|730.99|730.69|18
1623773400000|2021-06-15 16:10:00|731.19|730.89|731.09|730.79|731.29|730.99|731.09|730.79|68
1623773700000|2021-06-15 16:15:00|730.99|730.69|731.29|730.99|731.29|730.99|730.99|730.69|31
1623774000000|2021-06-15 16:20:00|731.19|730.89|731.59|731.29|731.59|731.29|731.19|730.89|27
1623774300000|2021-06-15 16:25:00|731.49|731.19|731.59|731.29|731.59|731.29|731.39|731.09|30
1623774600000|2021-06-15 16:30:00|731.69|731.39|731.59|731.29|731.69|731.39|731.49|731.19|8
1623774900000|2021-06-15 16:35:00|731.69|731.39|731.59|731.29|731.79|731.49|731.59|731.29|13
1623775200000|2021-06-15 16:40:00|731.69|731.39|731.29|730.99|731.69|731.39|731.29|730.99|15
1623775500000|2021-06-15 16:45:00|731.39|731.09|731.39|731.09|731.59|731.29|731.29|730.99|8
1623775800000|2021-06-15 16:50:00|731.29|730.99|731.19|730.89|731.39|731.09|731.19|730.89|20
1623776100000|2021-06-15 16:55:00|731.09|730.79|731.29|730.99|731.29|730.99|730.99|730.69|23
1623776400000|2021-06-15 17:00:00|731.19|730.89|731.19|730.89|731.29|730.99|731.09|730.79|17
1623776700000|2021-06-15 17:05:00|731.09|730.79|731.29|730.99|731.59|731.29|731.09|730.79|11
1623777000000|2021-06-15 17:10:00|731.39|731.09|731.29|730.99|731.39|731.09|731.09|730.79|11
1623777300000|2021-06-15 17:15:00|731.19|730.89|731.09|730.79|731.29|730.99|730.89|730.59|7
1623777600000|2021-06-15 17:20:00|731.19|730.89|731.09|730.79|731.19|730.89|730.99|730.69|6
1623777900000|2021-06-15 17:25:00|730.99|730.69|730.99|730.69|731.09|730.79|730.99|730.69|2
1623778200000|2021-06-15 17:30:00|730.89|730.59|731.09|730.79|731.09|730.79|730.89|730.59|24
1623778500000|2021-06-15 17:35:00|731.19|730.89|730.99|730.69|731.19|730.89|730.89|730.59|16
1623778800000|2021-06-15 17:40:00|730.89|730.59|730.89|730.59|730.99|730.69|730.79|730.49|22
1623779100000|2021-06-15 17:45:00|730.99|730.69|730.99|730.69|731.09|730.79|730.79|730.49|9
1623779400000|2021-06-15 17:50:00|731.09|730.79|731.19|730.89|731.19|730.89|730.99|730.69|20
1623779700000|2021-06-15 17:55:00|731.09|730.79|731.39|731.09|731.49|731.19|731.09|730.79|14
1623780000000|2021-06-15 18:00:00|731.29|730.99|731.59|731.29|731.79|731.49|731.29|730.99|13
1623780300000|2021-06-15 18:05:00|731.49|731.19|731.49|731.19|731.59|731.29|731.49|731.19|9
1623780600000|2021-06-15 18:10:00|731.39|731.09|730.99|730.69|731.39|731.09|730.99|730.69|20
1623780900000|2021-06-15 18:15:00|730.89|730.59|731.09|730.79|731.19|730.89|730.89|730.59|27
1623781200000|2021-06-15 18:20:00|730.99|730.69|731.19|730.89|731.19|730.89|730.99|730.69|2
1623781500000|2021-06-15 18:25:00|731.29|730.99|731.09|730.79|731.29|730.99|731.09|730.79|3
1623781800000|2021-06-15 18:30:00|730.99|730.69|730.79|730.49|730.99|730.69|730.79|730.49|16
1623782100000|2021-06-15 18:35:00|730.89|730.59|730.79|730.49|730.89|730.59|730.69|730.39|8
1623782400000|2021-06-15 18:40:00|730.69|730.39|730.79|730.49|730.89|730.59|730.69|730.39|7
1623782700000|2021-06-15 18:45:00|730.89|730.59|730.99|730.69|730.99|730.69|730.79|730.49|8
1623783000000|2021-06-15 18:50:00|731.09|730.79|731.19|730.89|731.19|730.89|731.09|730.79|10
1623783300000|2021-06-15 18:55:00|731.29|730.99|731.19|730.89|731.39|731.09|731.19|730.89|14
1623783600000|2021-06-15 19:00:00|731.09|730.79|730.69|730.39|731.09|730.79|730.69|730.39|12
1623783900000|2021-06-15 19:05:00|730.79|730.49|730.99|730.69|730.99|730.69|730.69|730.39|7
1623784200000|2021-06-15 19:10:00|731.09|730.79|730.89|730.59|731.19|730.89|730.89|730.59|33
1623784500000|2021-06-15 19:15:00|730.99|730.69|730.89|730.59|730.99|730.69|730.89|730.59|6
1623784800000|2021-06-15 19:20:00|730.99|730.69|730.99|730.69|731.09|730.79|730.89|730.59|8
1623785100000|2021-06-15 19:25:00|730.89|730.59|730.89|730.59|731.09|730.79|730.79|730.49|25
1623785400000|2021-06-15 19:30:00|730.99|730.69|730.79|730.49|730.99|730.69|730.69|730.39|27
1623785700000|2021-06-15 19:35:00|730.69|730.39|730.89|730.59|730.89|730.59|730.59|730.29|6
1623786000000|2021-06-15 19:40:00|730.79|730.49|731.29|730.99|731.29|730.99|730.79|730.49|21
1623786300000|2021-06-15 19:45:00|731.39|731.09|731.59|731.29|731.59|731.29|731.29|730.99|22
1623786600000|2021-06-15 19:50:00|731.69|731.39|731.19|730.89|731.69|731.39|731.09|730.79|43
1623786900000|2021-06-15 19:55:00|731.29|730.99|731.89|731.59|731.89|731.59|731.29|730.99|60
1623787200000|2021-06-15 20:00:00|732.59|732.29|732.09|731.59|732.59|732.29|732.09|731.59|0
1623787500000|2021-06-15 20:05:00|732.19|731.69|732.19|731.69|732.29|731.79|732.19|731.69|0
1623787800000|2021-06-15 20:10:00|732.29|731.79|732.29|731.79|732.39|731.89|732.19|731.69|0
1623788100000|2021-06-15 20:15:00|732.19|731.69|732.29|731.79|732.29|731.79|732.19|731.69|0
1623788400000|2021-06-15 20:20:00|732.19|731.69|732.19|731.69|732.19|731.69|732.19|731.69|0
1623789000000|2021-06-15 20:30:00|732.29|731.79|732.29|731.79|732.29|731.79|732.19|731.69|0
1623789300000|2021-06-15 20:35:00|732.39|731.89|732.49|731.99|732.49|731.99|732.29|731.79|0
1623789600000|2021-06-15 20:40:00|732.39|731.89|732.39|731.89|732.49|731.99|732.39|731.89|0
1623789900000|2021-06-15 20:45:00|732.49|731.99|732.49|731.99|732.49|731.99|732.39|731.89|0
1623790200000|2021-06-15 20:50:00|732.59|732.09|732.49|731.99|732.59|732.09|732.49|731.99|0
1623790500000|2021-06-15 20:55:00|732.59|732.09|732.29|731.79|732.59|732.09|732.29|731.79|0
1623790800000|2021-06-15 21:00:00|732.39|731.89|732.39|731.89|732.39|731.89|732.29|731.79|0
1623791400000|2021-06-15 21:10:00|732.29|731.79|732.29|731.79|732.29|731.79|732.29|731.79|0
1623791700000|2021-06-15 21:15:00|732.19|731.69|732.19|731.69|732.19|731.69|732.19|731.69|0
1623792300000|2021-06-15 21:25:00|732.09|731.59|732.09|731.59|732.09|731.59|732.09|731.59|0
1623792600000|2021-06-15 21:30:00|732.19|731.69|732.09|731.59|732.19|731.69|732.09|731.59|0
1623792900000|2021-06-15 21:35:00|732.19|731.69|732.09|731.59|732.19|731.69|732.09|731.59|0
1623793200000|2021-06-15 21:40:00|732.19|731.69|732.19|731.69|732.19|731.69|732.09|731.59|0
1623793800000|2021-06-15 21:50:00|732.09|731.59|732.09|731.59|732.19|731.69|732.09|731.59|0
1623794100000|2021-06-15 21:55:00|732.19|731.69|732.19|731.69|732.19|731.69|732.19|731.69|0
1623794400000|2021-06-15 22:00:00|732.09|731.59|732.39|731.89|732.39|731.89|732.09|731.59|0
1623795000000|2021-06-15 22:10:00|732.29|731.79|732.29|731.79|732.29|731.79|732.29|731.79|0
1623795300000|2021-06-15 22:15:00|732.39|731.89|732.39|731.89|732.39|731.89|732.29|731.79|0
1623795900000|2021-06-15 22:25:00|732.29|731.79|732.29|731.79|732.39|731.89|732.29|731.79|0
1623796500000|2021-06-15 22:35:00|732.19|731.69|732.09|731.59|732.19|731.69|732.09|731.59|0
1623796800000|2021-06-15 22:40:00|732.19|731.69|732.19|731.69|732.19|731.69|732.09|731.59|0
1623797100000|2021-06-15 22:45:00|732.09|731.59|732.09|731.59|732.19|731.69|732.09|731.59|0
1623798000000|2021-06-15 23:00:00|731.99|731.49|732.09|731.59|732.09|731.59|731.99|731.49|0
1623798300000|2021-06-15 23:05:00|732.19|731.69|732.09|731.59|732.19|731.69|732.09|731.59|0
1623798600000|2021-06-15 23:10:00|732.19|731.69|732.09|731.59|732.19|731.69|732.09|731.59|0
1623799200000|2021-06-15 23:20:00|731.99|731.49|731.99|731.49|731.99|731.49|731.89|731.39|0
1623799500000|2021-06-15 23:25:00|731.89|731.39|731.89|731.39|731.89|731.39|731.89|731.39|0
1623799800000|2021-06-15 23:30:00|731.79|731.29|731.89|731.39|731.89|731.39|731.79|731.29|0
1623800100000|2021-06-15 23:35:00|731.79|731.29|731.99|731.49|731.99|731.49|731.79|731.29|0
1623800700000|2021-06-15 23:45:00|731.89|731.39|732.09|731.59|732.09|731.59|731.89|731.39|0
1623801000000|2021-06-15 23:50:00|732.19|731.69|732.19|731.69|732.29|731.79|732.09|731.59|0
1623801300000|2021-06-15 23:55:00|732.09|731.59|732.09|731.59|732.09|731.59|731.99|731.49|0
1623801600000|2021-06-16 00:00:00|731.99|731.49|732.19|731.69|732.19|731.69|731.99|731.49|0
1623801900000|2021-06-16 00:05:00|732.29|731.79|732.19|731.69|732.29|731.79|732.19|731.69|0
1623802200000|2021-06-16 00:10:00|732.29|731.79|732.19|731.69|732.29|731.79|732.19|731.69|0
1623802500000|2021-06-16 00:15:00|732.29|731.79|731.79|731.29|732.29|731.79|731.59|731.09|0
1623802800000|2021-06-16 00:20:00|731.69|731.19|731.79|731.29|731.79|731.29|731.59|731.09|0
1623803400000|2021-06-16 00:30:00|731.89|731.39|731.79|731.29|731.89|731.39|731.79|731.29|0
1623803700000|2021-06-16 00:35:00|731.89|731.39|731.89|731.39|731.89|731.39|731.89|731.39|0
1623804000000|2021-06-16 00:40:00|731.99|731.49|731.89|731.39|732.09|731.59|731.89|731.39|0
1623804900000|2021-06-16 00:55:00|731.99|731.49|731.99|731.49|731.99|731.49|731.99|731.49|0
1623805200000|2021-06-16 01:00:00|731.89|731.39|731.99|731.49|731.99|731.49|731.89|731.39|0
1623805500000|2021-06-16 01:05:00|732.09|731.59|732.09|731.59|732.09|731.59|732.09|731.59|0
1623805800000|2021-06-16 01:10:00|731.99|731.49|732.09|731.59|732.09|731.59|731.99|731.49|0
1623806100000|2021-06-16 01:15:00|731.99|731.49|732.09|731.59|732.09|731.59|731.89|731.39|0
1623807000000|2021-06-16 01:30:00|731.89|731.39|731.89|731.39|732.09|731.59|731.89|731.39|0
1623807300000|2021-06-16 01:35:00|732.09|731.59|731.89|731.39|732.09|731.59|731.89|731.39|0
1623807600000|2021-06-16 01:40:00|731.99|731.49|731.89|731.39|732.09|731.59|731.89|731.39|0
1623807900000|2021-06-16 01:45:00|731.69|731.19|731.89|731.39|731.89|731.39|731.69|731.19|0
1623808200000|2021-06-16 01:50:00|731.79|731.29|731.89|731.39|731.89|731.39|731.69|731.19|0
1623808800000|2021-06-16 02:00:00|731.99|731.49|732.09|731.59|732.09|731.59|731.99|731.49|0
1623809100000|2021-06-16 02:05:00|731.99|731.49|731.99|731.49|732.09|731.59|731.99|731.49|0
1623809400000|2021-06-16 02:10:00|731.89|731.39|731.89|731.39|731.99|731.49|731.89|731.39|0
1623809700000|2021-06-16 02:15:00|731.99|731.49|731.89|731.39|731.99|731.49|731.89|731.39|0
1623810600000|2021-06-16 02:30:00|731.79|731.29|731.69|731.19|731.79|731.29|731.69|731.19|0
1623810900000|2021-06-16 02:35:00|731.79|731.29|731.69|731.19|731.89|731.39|731.69|731.19|0
1623811200000|2021-06-16 02:40:00|731.89|731.39|731.89|731.39|731.89|731.39|731.79|731.29|0
1623811500000|2021-06-16 02:45:00|731.69|731.19|731.89|731.39|731.89|731.39|731.69|731.19|0
1623811800000|2021-06-16 02:50:00|731.79|731.29|731.69|731.19|731.79|731.29|731.69|731.19|0
1623812700000|2021-06-16 03:05:00|731.59|731.09|731.59|731.09|731.69|731.19|731.59|731.09|0
1623813000000|2021-06-16 03:10:00|731.69|731.19|731.59|731.09|731.69|731.19|731.59|731.09|0
1623813600000|2021-06-16 03:20:00|731.69|731.19|731.69|731.19|731.69|731.19|731.69|731.19|0
1623813900000|2021-06-16 03:25:00|731.59|731.09|731.59|731.09|731.69|731.19|731.59|731.09|0
1623814200000|2021-06-16 03:30:00|731.69|731.19|731.69|731.19|731.79|731.29|731.59|731.09|0
1623814500000|2021-06-16 03:35:00|731.59|731.09|731.59|731.09|731.59|731.09|731.59|731.09|0
1623814800000|2021-06-16 03:40:00|731.69|731.19|731.69|731.19|731.79|731.29|731.69|731.19|0
1623815100000|2021-06-16 03:45:00|731.79|731.29|731.79|731.29|731.79|731.29|731.69|731.19|0
1623815400000|2021-06-16 03:50:00|731.69|731.19|731.79|731.29|731.79|731.29|731.69|731.19|0
1623815700000|2021-06-16 03:55:00|731.69|731.19|731.79|731.29|731.79|731.29|731.59|731.09|0
1623816600000|2021-06-16 04:10:00|731.69|731.19|731.59|731.09|731.69|731.19|731.59|731.09|0
1623816900000|2021-06-16 04:15:00|731.69|731.19|731.59|731.09|731.79|731.29|731.59|731.09|0
1623817500000|2021-06-16 04:25:00|731.69|731.19|731.59|731.09|731.79|731.29|731.59|731.09|0
1623817800000|2021-06-16 04:30:00|731.69|731.19|731.59|731.09|731.79|731.29|731.59|731.09|0
1623818100000|2021-06-16 04:35:00|731.69|731.19|731.59|731.09|731.69|731.19|731.59|731.09|0
1623818400000|2021-06-16 04:40:00|731.49|730.99|731.39|730.89|731.59|731.09|731.39|730.89|0
1623818700000|2021-06-16 04:45:00|731.29|730.79|731.39|730.89|731.39|730.89|731.29|730.79|0
1623819600000|2021-06-16 05:00:00|731.49|730.99|731.59|731.09|731.79|731.29|731.49|730.99|0
1623820500000|2021-06-16 05:15:00|731.79|731.29|731.59|731.09|731.79|731.29|731.59|731.09|0
1623821700000|2021-06-16 05:35:00|731.69|731.19|731.59|731.09|731.79|731.29|731.59|731.09|0
1623822000000|2021-06-16 05:40:00|731.69|731.19|731.79|731.29|731.79|731.29|731.69|731.19|0
1623822600000|2021-06-16 05:50:00|731.89|731.39|731.79|731.29|731.89|731.39|731.79|731.29|0
1623822900000|2021-06-16 05:55:00|731.69|731.19|731.89|731.39|731.89|731.39|731.69|731.19|0
1623823200000|2021-06-16 06:00:00|731.79|731.29|731.39|731.09|731.79|731.29|731.09|730.79|56
1623823500000|2021-06-16 06:05:00|731.49|731.19|731.49|731.19|731.69|731.39|731.39|731.09|16
1623823800000|2021-06-16 06:10:00|731.59|731.29|731.49|731.19|731.69|731.39|731.39|731.09|113
1623824100000|2021-06-16 06:15:00|731.59|731.29|731.79|731.49|731.89|731.59|731.59|731.29|15
1623824400000|2021-06-16 06:20:00|731.89|731.59|732.09|731.79|732.19|731.89|731.79|731.49|6
1623824700000|2021-06-16 06:25:00|731.99|731.69|731.89|731.59|731.99|731.69|731.89|731.59|13
1623825000000|2021-06-16 06:30:00|731.79|731.49|731.99|731.69|732.09|731.79|731.79|731.49|16
1623825300000|2021-06-16 06:35:00|732.09|731.79|732.09|731.79|732.29|731.99|731.99|731.69|166
1623825600000|2021-06-16 06:40:00|731.99|731.69|732.09|731.79|732.19|731.89|731.99|731.69|21
1623825900000|2021-06-16 06:45:00|731.99|731.69|732.09|731.79|732.09|731.79|731.99|731.69|387
1623826200000|2021-06-16 06:50:00|731.99|731.69|732.09|731.79|732.19|731.89|731.99|731.69|17
1623826500000|2021-06-16 06:55:00|732.19|731.89|732.19|731.89|732.39|732.09|732.09|731.79|46
1623826800000|2021-06-16 07:00:00|732.09|731.99|733.39|733.29|733.69|733.59|731.69|731.59|731
1623827100000|2021-06-16 07:05:00|733.49|733.39|734.19|734.09|734.39|734.29|733.29|733.19|1974
1623827400000|2021-06-16 07:10:00|734.09|733.99|734.19|734.09|734.59|734.49|733.89|733.79|1026
1623827700000|2021-06-16 07:15:00|734.29|734.19|733.39|733.29|734.49|734.39|733.19|733.09|248
1623828000000|2021-06-16 07:20:00|733.29|733.19|733.29|733.19|733.79|733.69|733.19|733.09|163
1623828300000|2021-06-16 07:25:00|733.19|733.09|732.89|732.79|733.49|733.39|732.69|732.59|219
1623828600000|2021-06-16 07:30:00|732.99|732.89|732.79|732.69|733.09|732.99|732.59|732.49|172
1623828900000|2021-06-16 07:35:00|732.69|732.59|733.09|732.99|733.19|733.09|732.49|732.39|164
1623829200000|2021-06-16 07:40:00|733.04|732.94|732.64|732.54|733.14|733.04|732.54|732.44|559
1623829500000|2021-06-16 07:45:00|732.74|732.64|732.34|732.24|732.94|732.84|732.24|732.14|445
1623829800000|2021-06-16 07:50:00|732.24|732.14|732.64|732.54|732.64|732.54|732.14|732.04|367
1623830100000|2021-06-16 07:55:00|732.54|732.44|732.14|732.04|732.64|732.54|732.04|731.94|274
1623830400000|2021-06-16 08:00:00|732.24|732.14|732.34|732.24|732.54|732.44|732.04|731.94|433
1623830700000|2021-06-16 08:05:00|732.44|732.34|732.44|732.34|732.54|732.44|732.34|732.24|77
1623831000000|2021-06-16 08:10:00|732.34|732.24|731.94|731.84|732.44|732.34|731.84|731.74|179
1623831300000|2021-06-16 08:15:00|731.84|731.74|731.94|731.84|732.24|732.14|731.84|731.74|234
1623831600000|2021-06-16 08:20:00|732.04|731.94|732.04|731.94|732.14|732.04|731.84|731.74|192
1623831900000|2021-06-16 08:25:00|732.14|732.04|731.54|731.44|732.14|732.04|731.44|731.34|131
1623832200000|2021-06-16 08:30:00|731.44|731.34|731.34|731.24|731.74|731.64|731.24|731.14|158
1623832500000|2021-06-16 08:35:00|731.24|731.14|731.64|731.54|731.74|731.64|731.24|731.14|100
1623832800000|2021-06-16 08:40:00|731.74|731.64|731.64|731.54|731.94|731.84|731.44|731.34|258
1623833100000|2021-06-16 08:45:00|731.74|731.64|732.24|732.14|732.24|732.14|731.64|731.54|83
1623833400000|2021-06-16 08:50:00|732.34|732.24|732.44|732.34|732.54|732.44|732.24|732.14|359
1623833700000|2021-06-16 08:55:00|732.54|732.44|733.24|733.14|733.24|733.14|732.44|732.34|200
1623834000000|2021-06-16 09:00:00|733.14|733.04|732.94|732.84|733.34|733.24|732.94|732.84|199
1623834300000|2021-06-16 09:05:00|733.04|732.94|732.84|732.74|733.04|732.94|732.64|732.54|264
1623834600000|2021-06-16 09:10:00|732.94|732.84|732.84|732.74|733.14|733.04|732.74|732.64|149
1623834900000|2021-06-16 09:15:00|732.94|732.84|733.04|732.94|733.14|733.04|732.74|732.64|140
1623835200000|2021-06-16 09:20:00|732.94|732.84|732.84|732.74|733.04|732.94|732.74|732.64|420
1623835500000|2021-06-16 09:25:00|732.74|732.64|732.44|732.34|732.74|732.64|732.44|732.34|1028
1623835800000|2021-06-16 09:30:00|732.54|732.44|732.84|732.74|732.84|732.74|732.44|732.34|122
1623836100000|2021-06-16 09:35:00|732.74|732.64|733.04|732.94|733.14|733.04|732.74|732.64|74
1623836400000|2021-06-16 09:40:00|733.14|733.04|733.14|733.04|733.34|733.24|732.94|732.84|42
1623836700000|2021-06-16 09:45:00|733.24|733.14|733.04|732.94|733.24|733.14|733.04|732.94|96
1623837000000|2021-06-16 09:50:00|733.14|733.04|733.24|733.14|733.44|733.34|733.14|733.04|78
1623837300000|2021-06-16 09:55:00|733.14|733.04|733.34|733.24|733.44|733.34|733.04|732.94|62
1623837600000|2021-06-16 10:00:00|733.44|733.34|733.74|733.64|733.74|733.64|733.34|733.24|61
1623837900000|2021-06-16 10:05:00|733.84|733.74|733.74|733.64|733.94|733.84|733.64|733.54|119
1623838200000|2021-06-16 10:10:00|733.84|733.74|733.64|733.54|733.84|733.74|733.64|733.54|97
1623838500000|2021-06-16 10:15:00|733.74|733.64|733.94|733.84|733.94|733.84|733.74|733.64|113
1623838800000|2021-06-16 10:20:00|734.04|733.94|734.04|733.94|734.14|734.04|733.84|733.74|193
1623839100000|2021-06-16 10:25:00|734.14|734.04|734.44|734.34|734.44|734.34|734.04|733.94|138
1623839400000|2021-06-16 10:30:00|734.34|734.24|734.84|734.74|735.04|734.94|734.34|734.24|218
1623839700000|2021-06-16 10:35:00|734.94|734.84|734.64|734.54|734.94|734.84|734.54|734.44|506
1623840000000|2021-06-16 10:40:00|734.54|734.44|734.54|734.44|734.84|734.74|734.54|734.44|259
1623840300000|2021-06-16 10:45:00|734.44|734.34|734.54|734.44|734.64|734.54|734.44|734.34|112
1623840600000|2021-06-16 10:50:00|734.44|734.34|734.44|734.34|734.54|734.44|734.34|734.24|50
1623840900000|2021-06-16 10:55:00|734.34|734.24|733.94|733.84|734.44|734.34|733.84|733.74|82
1623841200000|2021-06-16 11:00:00|733.84|733.74|733.94|733.84|734.14|734.04|733.74|733.64|54
1623841500000|2021-06-16 11:05:00|733.84|733.74|733.84|733.74|733.94|733.84|733.74|733.64|65
1623841800000|2021-06-16 11:10:00|733.74|733.64|733.64|733.54|733.84|733.74|733.64|733.54|57
1623842100000|2021-06-16 11:15:00|733.54|733.44|733.74|733.64|733.84|733.74|733.44|733.34|67
1623842400000|2021-06-16 11:20:00|733.64|733.54|733.74|733.64|733.74|733.64|733.54|733.44|44
1623842700000|2021-06-16 11:25:00|733.84|733.74|733.34|733.24|733.84|733.74|733.24|733.14|384
1623843000000|2021-06-16 11:30:00|733.44|733.34|733.34|733.24|733.64|733.54|733.24|733.14|372
1623843300000|2021-06-16 11:35:00|733.24|733.14|733.64|733.54|733.64|733.54|733.24|733.14|84
1623843600000|2021-06-16 11:40:00|733.63|733.53|733.53|733.43|733.73|733.63|733.43|733.33|55
1623843900000|2021-06-16 11:45:00|733.63|733.53|733.73|733.63|733.73|733.63|733.53|733.43|26
1623844200000|2021-06-16 11:50:00|733.63|733.53|733.73|733.63|733.73|733.63|733.53|733.43|35
1623844500000|2021-06-16 11:55:00|733.63|733.53|733.83|733.73|733.83|733.73|733.63|733.53|31
1623844800000|2021-06-16 12:00:00|733.73|733.63|733.63|733.53|733.83|733.73|733.53|733.43|72
1623845100000|2021-06-16 12:05:00|733.53|733.43|733.63|733.53|733.63|733.53|733.43|733.33|233
1623845400000|2021-06-16 12:10:00|733.73|733.63|733.93|733.83|733.93|733.83|733.73|733.63|77
1623845700000|2021-06-16 12:15:00|733.83|733.73|733.93|733.83|734.13|734.03|733.83|733.73|52
1623846000000|2021-06-16 12:20:00|733.83|733.73|733.63|733.53|733.93|733.83|733.53|733.43|543
1623846300000|2021-06-16 12:25:00|733.73|733.63|733.63|733.53|733.73|733.63|733.43|733.33|120
1623846600000|2021-06-16 12:30:00|733.53|733.43|733.83|733.73|733.83|733.73|733.53|733.43|125
1623846900000|2021-06-16 12:35:00|733.93|733.83|733.93|733.83|734.03|733.93|733.83|733.73|127
1623847200000|2021-06-16 12:40:00|733.83|733.73|733.63|733.53|733.93|733.83|733.53|733.43|103
1623847500000|2021-06-16 12:45:00|733.53|733.43|733.33|733.23|733.63|733.53|733.33|733.23|48
1623847800000|2021-06-16 12:50:00|733.43|733.33|733.23|733.13|733.43|733.33|733.23|733.13|156
1623848100000|2021-06-16 12:55:00|733.33|733.23|733.33|733.23|733.33|733.23|733.13|733.03|106
1623848400000|2021-06-16 13:00:00|733.23|733.13|733.23|733.13|733.33|733.23|733.13|733.03|94
1623848700000|2021-06-16 13:05:00|733.13|733.03|733.03|732.93|733.13|733.03|733.03|732.93|72
1623849000000|2021-06-16 13:10:00|733.13|733.03|733.63|733.53|733.63|733.53|733.13|733.03|82
1623849300000|2021-06-16 13:15:00|733.53|733.43|734.13|734.03|734.13|734.03|733.53|733.43|119
1623849600000|2021-06-16 13:20:00|734.23|734.13|734.13|734.03|734.23|734.13|734.03|733.93|162
1623849900000|2021-06-16 13:25:00|734.23|734.13|734.43|734.33|734.43|734.33|734.13|734.03|103
1623850200000|2021-06-16 13:30:00|734.33|734.23|734.73|734.63|734.93|734.83|734.33|734.23|485
1623850500000|2021-06-16 13:35:00|734.83|734.73|734.33|734.23|734.83|734.73|734.13|734.03|285
1623850800000|2021-06-16 13:40:00|734.43|734.33|734.23|734.13|734.53|734.43|734.13|734.03|131
1623851100000|2021-06-16 13:45:00|734.33|734.23|733.93|733.83|734.33|734.23|733.83|733.73|206
1623851400000|2021-06-16 13:50:00|734.03|733.93|734.33|734.23|734.43|734.33|733.93|733.83|218
1623851700000|2021-06-16 13:55:00|734.43|734.33|734.63|734.53|734.63|734.53|734.23|734.13|118
1623852000000|2021-06-16 14:00:00|734.73|734.63|734.13|734.03|734.73|734.63|734.13|734.03|99
1623852300000|2021-06-16 14:05:00|734.23|734.13|734.33|734.23|734.43|734.33|734.03|733.93|126
1623852600000|2021-06-16 14:10:00|734.29|734.19|734.09|733.99|734.29|734.19|733.99|733.89|134
1623852900000|2021-06-16 14:15:00|734.19|734.09|733.89|733.79|734.19|734.09|733.89|733.79|195
1623853200000|2021-06-16 14:20:00|733.79|733.69|733.59|733.49|734.09|733.99|733.49|733.39|392
1623853500000|2021-06-16 14:25:00|733.69|733.59|733.79|733.69|733.99|733.89|733.59|733.49|106
1623853800000|2021-06-16 14:30:00|733.89|733.79|733.99|733.89|734.09|733.99|733.69|733.59|191
1623854100000|2021-06-16 14:35:00|733.89|733.79|733.89|733.79|734.09|733.99|733.79|733.69|110
1623854400000|2021-06-16 14:40:00|733.99|733.89|733.89|733.79|734.09|733.99|733.59|733.49|257
1623854700000|2021-06-16 14:45:00|733.99|733.89|733.99|733.89|734.09|733.99|733.79|733.69|91
1623855000000|2021-06-16 14:50:00|734.09|733.99|734.09|733.99|734.29|734.19|733.79|733.69|75
1623855300000|2021-06-16 14:55:00|734.19|734.09|734.49|734.39|734.49|734.39|734.09|733.99|114
1623855600000|2021-06-16 15:00:00|734.39|734.29|734.29|734.19|734.49|734.39|734.29|734.19|46
1623855900000|2021-06-16 15:05:00|734.39|734.29|733.99|733.89|734.39|734.29|733.99|733.89|143
1623856200000|2021-06-16 15:10:00|734.09|733.99|734.09|733.99|734.19|734.09|733.89|733.79|177
1623856500000|2021-06-16 15:15:00|734.19|734.09|734.39|734.29|734.39|734.29|734.09|733.99|186
1623856800000|2021-06-16 15:20:00|734.29|734.19|734.09|733.99|734.39|734.29|733.99|733.89|172
1623857100000|2021-06-16 15:25:00|733.99|733.89|733.89|733.79|734.09|733.99|733.79|733.69|313
1623857400000|2021-06-16 15:30:00|733.99|733.69|733.59|733.29|734.19|733.89|733.49|733.19|633
1623857700000|2021-06-16 15:35:00|733.49|733.19|733.79|733.49|733.89|733.59|733.49|733.19|163
1623858000000|2021-06-16 15:40:00|733.69|733.39|733.79|733.49|733.79|733.49|733.59|733.29|49
1623858300000|2021-06-16 15:45:00|733.69|733.39|733.89|733.59|733.99|733.69|733.69|733.39|75
1623858600000|2021-06-16 15:50:00|733.99|733.69|733.89|733.59|733.99|733.69|733.89|733.59|15
1623858900000|2021-06-16 15:55:00|733.99|733.69|733.89|733.59|733.99|733.69|733.79|733.49|39
1623859200000|2021-06-16 16:00:00|733.99|733.69|733.89|733.59|733.99|733.69|733.89|733.59|21
1623859500000|2021-06-16 16:05:00|733.79|733.49|733.79|733.49|733.89|733.59|733.69|733.39|30
1623859800000|2021-06-16 16:10:00|733.69|733.39|733.59|733.29|733.79|733.49|733.59|733.29|27
1623860100000|2021-06-16 16:15:00|733.69|733.39|733.49|733.19|733.69|733.39|733.39|733.09|30
1623860400000|2021-06-16 16:20:00|733.39|733.09|733.09|732.79|733.49|733.19|733.09|732.79|70
1623860700000|2021-06-16 16:25:00|733.19|732.89|733.29|732.99|733.29|732.99|732.99|732.69|47
1623861000000|2021-06-16 16:30:00|733.19|732.89|733.29|732.99|733.29|732.99|733.19|732.89|6
1623861300000|2021-06-16 16:35:00|733.39|733.09|733.09|732.79|733.39|733.09|733.09|732.79|16
1623861600000|2021-06-16 16:40:00|732.99|732.69|733.19|732.89|733.19|732.89|732.99|732.69|686
1623861900000|2021-06-16 16:45:00|733.09|732.79|733.09|732.79|733.19|732.89|732.99|732.69|26
1623862200000|2021-06-16 16:50:00|733.19|732.89|733.09|732.79|733.19|732.89|732.99|732.69|29
1623862500000|2021-06-16 16:55:00|733.19|732.89|733.39|733.09|733.39|733.09|733.19|732.89|8
1623862800000|2021-06-16 17:00:00|733.29|732.99|733.29|732.99|733.39|733.09|733.19|732.89|14
1623863100000|2021-06-16 17:05:00|733.39|733.09|733.29|732.99|733.39|733.09|733.19|732.89|35
1623863400000|2021-06-16 17:10:00|733.39|733.09|733.49|733.19|733.59|733.29|733.39|733.09|17
1623863700000|2021-06-16 17:15:00|733.39|733.09|733.19|732.89|733.49|733.19|733.19|732.89|28
1623864000000|2021-06-16 17:20:00|733.29|732.99|733.09|732.79|733.29|732.99|732.99|732.69|50
1623864300000|2021-06-16 17:25:00|732.99|732.69|732.79|732.49|733.09|732.79|732.69|732.39|21
1623864600000|2021-06-16 17:30:00|732.69|732.39|733.09|732.79|733.29|732.99|732.69|732.39|15
1623864900000|2021-06-16 17:35:00|733.19|732.89|733.39|733.09|733.39|733.09|733.09|732.79|8
1623865200000|2021-06-16 17:40:00|733.29|732.99|733.09|732.79|733.29|732.99|732.99|732.69|2
1623865500000|2021-06-16 17:45:00|732.99|732.69|732.99|732.69|733.19|732.89|732.89|732.59|6
1623865800000|2021-06-16 17:50:00|732.89|732.59|733.29|732.99|733.29|732.99|732.69|732.39|48
1623866100000|2021-06-16 17:55:00|733.39|733.09|733.39|733.09|733.79|733.49|733.29|732.99|46
1623866400000|2021-06-16 18:00:00|732.99|732.69|732.59|732.29|733.49|733.19|731.39|731.09|267
1623866700000|2021-06-16 18:05:00|732.69|732.39|733.19|732.89|733.49|733.19|732.39|732.09|115
1623867000000|2021-06-16 18:10:00|733.09|732.79|732.59|732.29|733.59|733.29|732.49|732.19|58
1623867300000|2021-06-16 18:15:00|732.49|732.19|731.39|731.09|732.59|732.29|731.39|731.09|112
1623867600000|2021-06-16 18:20:00|731.49|731.19|731.89|731.59|731.99|731.69|731.19|730.89|101
1623867900000|2021-06-16 18:25:00|731.99|731.69|732.69|732.39|732.89|732.59|731.89|731.59|51
1623868200000|2021-06-16 18:30:00|732.59|732.29|732.29|731.99|732.79|732.49|731.99|731.69|67
1623868500000|2021-06-16 18:35:00|732.39|732.09|731.79|731.49|732.69|732.39|731.69|731.39|108
1623868800000|2021-06-16 18:40:00|731.89|731.59|730.49|730.19|731.89|731.59|730.49|730.19|117
1623869100000|2021-06-16 18:45:00|730.59|730.29|731.09|730.79|731.59|731.29|730.39|730.09|64
1623869400000|2021-06-16 18:50:00|730.99|730.69|731.79|731.49|731.99|731.69|730.99|730.69|59
1623869700000|2021-06-16 18:55:00|731.89|731.59|732.59|732.29|732.69|732.39|731.59|731.29|57
1623870000000|2021-06-16 19:00:00|732.49|732.19|732.49|732.19|732.59|732.29|732.09|731.79|67
1623870300000|2021-06-16 19:05:00|732.59|732.29|733.39|733.09|733.39|733.09|732.49|732.19|43
1623870600000|2021-06-16 19:10:00|733.29|732.99|734.39|734.09|734.39|734.09|733.29|732.99|67
1623870900000|2021-06-16 19:15:00|734.49|734.19|734.69|734.39|734.69|734.39|734.29|733.99|71
1623871200000|2021-06-16 19:20:00|734.79|734.49|734.89|734.59|734.89|734.59|734.69|734.39|31
1623871500000|2021-06-16 19:25:00|734.79|734.49|734.59|734.29|735.09|734.79|734.49|734.19|122
1623871800000|2021-06-16 19:30:00|734.69|734.39|734.19|733.89|734.99|734.69|734.09|733.79|95
1623872100000|2021-06-16 19:35:00|734.09|733.79|734.59|734.29|734.59|734.29|734.09|733.79|37
1623872400000|2021-06-16 19:40:00|734.69|734.39|734.79|734.49|735.09|734.79|734.49|734.19|61
1623872700000|2021-06-16 19:45:00|734.69|734.39|734.39|734.09|734.79|734.49|734.39|734.09|35
1623873000000|2021-06-16 19:50:00|734.49|734.19|734.19|733.89|734.49|734.19|734.19|733.89|72
1623873300000|2021-06-16 19:55:00|734.09|733.79|733.69|733.39|734.29|733.99|733.59|733.29|55
1623873600000|2021-06-16 20:00:00|733.79|733.49|734.19|733.69|734.49|733.99|733.79|733.49|0
1623873900000|2021-06-16 20:05:00|734.29|733.79|733.49|732.99|734.29|733.79|733.49|732.99|0
1623874200000|2021-06-16 20:10:00|733.39|732.89|733.49|732.99|733.59|733.09|733.39|732.89|0
1623875400000|2021-06-16 20:30:00|733.29|732.79|732.79|732.29|733.39|732.89|732.69|732.19|0
1623875700000|2021-06-16 20:35:00|732.89|732.39|732.49|731.99|732.89|732.39|732.39|731.89|0
1623876000000|2021-06-16 20:40:00|732.59|732.09|732.49|731.99|732.59|732.09|732.49|731.99|0
1623876300000|2021-06-16 20:45:00|732.59|732.09|732.29|731.79|732.59|732.09|732.29|731.79|0
1623876600000|2021-06-16 20:50:00|732.39|731.89|731.99|731.49|732.39|731.89|731.89|731.39|0
1623876900000|2021-06-16 20:55:00|732.09|731.59|731.89|731.39|732.09|731.59|731.79|731.29|0
1623877200000|2021-06-16 21:00:00|731.99|731.49|731.99|731.49|731.99|731.49|731.89|731.39|0
1623877500000|2021-06-16 21:05:00|731.89|731.39|731.89|731.39|731.99|731.49|731.89|731.39|0
1623877800000|2021-06-16 21:10:00|731.99|731.49|731.89|731.39|731.99|731.49|731.89|731.39|0
1623878400000|2021-06-16 21:20:00|731.79|731.29|731.79|731.29|731.79|731.29|731.79|731.29|0
1623878700000|2021-06-16 21:25:00|731.89|731.39|731.89|731.39|731.89|731.39|731.89|731.39|0
1623879000000|2021-06-16 21:30:00|731.79|731.29|731.79|731.29|731.79|731.29|731.79|731.29|0
1623880200000|2021-06-16 21:50:00|731.89|731.39|731.89|731.39|731.89|731.39|731.79|731.29|0
1623880500000|2021-06-16 21:55:00|731.99|731.49|731.99|731.49|731.99|731.49|731.99|731.49|0
1623880800000|2021-06-16 22:00:00|732.09|731.59|731.79|731.29|732.09|731.59|731.69|731.19|0
1623881100000|2021-06-16 22:05:00|731.69|731.19|731.69|731.19|731.79|731.29|731.69|731.19|0
1623881400000|2021-06-16 22:10:00|731.79|731.29|731.69|731.19|731.79|731.29|731.49|730.99|0
1623881700000|2021-06-16 22:15:00|731.59|731.09|731.79|731.29|731.89|731.39|731.59|731.09|0
1623882000000|2021-06-16 22:20:00|731.69|731.19|731.69|731.19|731.89|731.39|731.69|731.19|0
1623882300000|2021-06-16 22:25:00|731.79|731.29|731.89|731.39|731.89|731.39|731.69|731.19|0
1623882600000|2021-06-16 22:30:00|731.99|731.49|732.69|732.19|732.79|732.29|731.89|731.39|0
1623882900000|2021-06-16 22:35:00|732.79|732.29|732.69|732.19|732.79|732.29|732.59|732.09|0
1623883200000|2021-06-16 22:40:00|732.79|732.29|732.69|732.19|732.79|732.29|732.59|732.09|0
1623883500000|2021-06-16 22:45:00|732.59|732.09|732.69|732.19|732.69|732.19|732.49|731.99|0
1623883800000|2021-06-16 22:50:00|732.59|732.09|732.49|731.99|732.69|732.19|732.19|731.69|0
1623884100000|2021-06-16 22:55:00|732.59|732.09|732.39|731.89|732.59|732.09|732.39|731.89|0
1623884400000|2021-06-16 23:00:00|732.29|731.79|732.39|731.89|732.49|731.99|732.29|731.79|0
1623884700000|2021-06-16 23:05:00|732.29|731.79|732.29|731.79|732.39|731.89|732.09|731.59|0
1623885000000|2021-06-16 23:10:00|732.19|731.69|732.39|731.89|732.39|731.89|732.19|731.69|0
1623885300000|2021-06-16 23:15:00|732.29|731.79|732.39|731.89|732.39|731.89|732.29|731.79|0
1623885600000|2021-06-16 23:20:00|732.29|731.79|732.29|731.79|732.39|731.89|732.29|731.79|0
1623885900000|2021-06-16 23:25:00|732.19|731.69|732.09|731.59|732.29|731.79|732.09|731.59|0
1623886200000|2021-06-16 23:30:00|731.99|731.49|732.09|731.59|732.19|731.69|731.89|731.39|0
1623886500000|2021-06-16 23:35:00|731.99|731.49|732.09|731.59|732.09|731.59|731.89|731.39|0
1623886800000|2021-06-16 23:40:00|731.99|731.49|731.99|731.49|732.09|731.59|731.89|731.39|0
1623887100000|2021-06-16 23:45:00|732.09|731.59|732.09|731.59|732.19|731.69|731.99|731.49|0
1623887400000|2021-06-16 23:50:00|731.99|731.49|731.79|731.29|732.09|731.59|731.69|731.19|0
1623887700000|2021-06-16 23:55:00|731.69|731.19|731.59|731.09|731.79|731.29|731.49|730.99|0
1623888000000|2021-06-17 00:00:00|731.39|730.89|731.39|730.89|731.49|730.99|731.29|730.79|0
1623888300000|2021-06-17 00:05:00|731.29|730.79|730.79|730.29|731.39|730.89|730.69|730.19|0
1623888600000|2021-06-17 00:10:00|730.69|730.19|730.29|729.79|730.69|730.19|730.09|729.59|0
1623888900000|2021-06-17 00:15:00|730.29|729.79|730.19|729.69|731.49|730.99|730.19|729.69|0
1623889200000|2021-06-17 00:20:00|730.29|729.79|729.69|729.19|730.49|729.99|729.69|729.19|0
1623889500000|2021-06-17 00:25:00|729.79|729.29|730.09|729.59|730.19|729.69|729.69|729.19|0
1623889800000|2021-06-17 00:30:00|729.89|729.39|730.59|730.09|730.69|730.19|729.89|729.39|0
1623890100000|2021-06-17 00:35:00|730.49|729.99|730.69|730.19|730.69|730.19|730.39|729.89|0
1623890400000|2021-06-17 00:40:00|730.59|730.09|730.19|729.69|730.59|730.09|730.19|729.69|0
1623890700000|2021-06-17 00:45:00|730.29|729.79|730.59|730.09|730.59|730.09|729.89|729.39|0
1623891000000|2021-06-17 00:50:00|730.39|729.89|730.39|729.89|730.49|729.99|730.19|729.69|0
1623891300000|2021-06-17 00:55:00|730.49|729.99|730.59|730.09|730.59|730.09|730.39|729.89|0
1623891600000|2021-06-17 01:00:00|730.49|729.99|730.89|730.39|730.89|730.39|730.39|729.89|0
1623891900000|2021-06-17 01:05:00|730.79|730.29|730.19|729.69|730.79|730.29|730.19|729.69|0
1623892200000|2021-06-17 01:10:00|730.39|729.89|730.59|730.09|730.59|730.09|730.19|729.69|0
1623892500000|2021-06-17 01:15:00|730.49|729.99|730.59|730.09|730.59|730.09|730.39|729.89|0
1623892800000|2021-06-17 01:20:00|730.69|730.19|730.99|730.49|731.09|730.59|730.59|730.09|0
1623893100000|2021-06-17 01:25:00|731.09|730.59|731.09|730.59|731.09|730.59|730.89|730.39|0
1623893400000|2021-06-17 01:30:00|731.19|730.69|731.09|730.59|731.19|730.69|731.09|730.59|0
1623893700000|2021-06-17 01:35:00|730.99|730.49|730.89|730.39|731.09|730.59|730.89|730.39|0
1623894000000|2021-06-17 01:40:00|730.99|730.49|730.69|730.19|731.09|730.59|730.69|730.19|0
1623894300000|2021-06-17 01:45:00|730.79|730.29|730.89|730.39|731.09|730.59|730.69|730.19|0
1623894600000|2021-06-17 01:50:00|730.79|730.29|731.09|730.59|731.09|730.59|730.69|730.19|0
1623894900000|2021-06-17 01:55:00|731.19|730.69|731.29|730.79|731.39|730.89|731.09|730.59|0
1623895200000|2021-06-17 02:00:00|731.39|730.89|731.29|730.79|731.39|730.89|731.29|730.79|0
1623895500000|2021-06-17 02:05:00|731.19|730.69|731.29|730.79|731.39|730.89|731.09|730.59|0
1623895800000|2021-06-17 02:10:00|731.39|730.89|731.19|730.69|731.39|730.89|731.09|730.59|0
1623896100000|2021-06-17 02:15:00|731.09|730.59|731.09|730.59|731.29|730.79|730.99|730.49|0
1623896400000|2021-06-17 02:20:00|731.19|730.69|731.09|730.59|731.39|730.89|731.09|730.59|0
1623896700000|2021-06-17 02:25:00|730.99|730.49|731.09|730.59|731.09|730.59|730.79|730.29|0
1623897000000|2021-06-17 02:30:00|730.99|730.49|730.79|730.29|731.09|730.59|730.79|730.29|0
1623897300000|2021-06-17 02:35:00|730.89|730.39|730.59|730.09|730.89|730.39|730.59|730.09|0
1623897600000|2021-06-17 02:40:00|730.69|730.19|730.89|730.39|730.99|730.49|730.69|730.19|0
1623897900000|2021-06-17 02:45:00|730.79|730.29|731.09|730.59|731.09|730.59|730.79|730.29|0
1623898200000|2021-06-17 02:50:00|730.99|730.49|731.09|730.59|731.09|730.59|730.99|730.49|0
1623898500000|2021-06-17 02:55:00|730.99|730.49|731.09|730.59|731.29|730.79|730.99|730.49|0
1623898800000|2021-06-17 03:00:00|731.29|730.79|730.89|730.39|731.29|730.79|730.89|730.39|0
1623899100000|2021-06-17 03:05:00|730.99|730.49|731.29|730.79|731.39|730.89|730.89|730.39|0
1623899400000|2021-06-17 03:10:00|731.39|730.89|731.39|730.89|731.59|731.09|731.29|730.79|0
1623899700000|2021-06-17 03:15:00|731.59|731.09|731.39|730.89|731.59|731.09|731.39|730.89|0
1623900000000|2021-06-17 03:20:00|731.49|730.99|731.69|731.19|731.89|731.39|731.39|730.89|0
1623900300000|2021-06-17 03:25:00|731.59|731.09|731.69|731.19|731.69|731.19|731.59|731.09|0
1623900600000|2021-06-17 03:30:00|731.79|731.29|731.89|731.39|731.89|731.39|731.69|731.19|0
1623900900000|2021-06-17 03:35:00|731.79|731.29|731.69|731.19|731.89|731.39|731.69|731.19|0
1623901500000|2021-06-17 03:45:00|731.79|731.29|731.89|731.39|731.89|731.39|731.79|731.29|0
1623901800000|2021-06-17 03:50:00|731.79|731.29|731.89|731.39|731.89|731.39|731.69|731.19|0
1623902100000|2021-06-17 03:55:00|731.79|731.29|731.69|731.19|731.89|731.39|731.69|731.19|0
1623902400000|2021-06-17 04:00:00|731.79|731.29|731.89|731.39|731.89|731.39|731.79|731.29|0
1623902700000|2021-06-17 04:05:00|731.79|731.29|731.79|731.29|731.89|731.39|731.69|731.19|0
1623903000000|2021-06-17 04:10:00|731.69|731.19|731.69|731.19|731.89|731.39|731.69|731.19|0
1623903300000|2021-06-17 04:15:00|731.79|731.29|731.79|731.29|731.89|731.39|731.69|731.19|0
1623903600000|2021-06-17 04:20:00|731.69|731.19|731.89|731.39|731.89|731.39|731.69|731.19|0
1623903900000|2021-06-17 04:25:00|731.79|731.29|731.89|731.39|731.89|731.39|731.69|731.19|0
1623904500000|2021-06-17 04:35:00|731.79|731.29|731.89|731.39|731.89|731.39|731.69|731.19|0
1623905100000|2021-06-17 04:45:00|731.99|731.49|731.99|731.49|731.99|731.49|731.99|731.49|0
1623905400000|2021-06-17 04:50:00|731.89|731.39|732.09|731.59|732.09|731.59|731.89|731.39|0
1623905700000|2021-06-17 04:55:00|731.99|731.49|732.19|731.69|732.19|731.69|731.99|731.49|0
1623906000000|2021-06-17 05:00:00|732.09|731.59|732.29|731.79|732.29|731.79|732.09|731.59|0
1623906300000|2021-06-17 05:05:00|732.19|731.69|732.09|731.59|732.19|731.69|732.09|731.59|0
1623906900000|2021-06-17 05:15:00|732.19|731.69|732.29|731.79|732.29|731.79|732.09|731.59|0
1623907200000|2021-06-17 05:20:00|732.19|731.69|732.09|731.59|732.29|731.79|732.09|731.59|0
1623907800000|2021-06-17 05:30:00|732.29|731.79|732.09|731.59|732.29|731.79|731.99|731.49|0
1623908100000|2021-06-17 05:35:00|732.19|731.69|731.99|731.49|732.29|731.79|731.99|731.49|0
1623908400000|2021-06-17 05:40:00|732.09|731.59|731.99|731.49|732.09|731.59|731.99|731.49|0
1623908700000|2021-06-17 05:45:00|732.09|731.59|731.99|731.49|732.09|731.59|731.99|731.49|0
1623909000000|2021-06-17 05:50:00|731.89|731.39|731.79|731.29|731.89|731.39|731.79|731.29|0
1623909300000|2021-06-17 05:55:00|731.89|731.39|731.79|731.29|731.99|731.49|731.79|731.29|0
1623909600000|2021-06-17 06:00:00|731.59|731.19|730.39|730.09|731.69|731.39|730.39|730.09|157
1623909900000|2021-06-17 06:05:00|730.49|730.19|730.29|729.99|730.59|730.29|730.09|729.79|101
1623910200000|2021-06-17 06:10:00|730.19|729.89|730.29|729.99|730.49|730.19|730.09|729.79|49
1623910500000|2021-06-17 06:15:00|730.39|730.09|730.39|730.09|730.49|730.19|730.39|730.09|18
1623910800000|2021-06-17 06:20:00|730.29|729.99|730.09|729.79|730.49|730.19|730.09|729.79|26
1623911100000|2021-06-17 06:25:00|730.19|729.89|730.19|729.89|730.49|730.19|730.09|729.79|31
1623911400000|2021-06-17 06:30:00|730.09|729.79|729.89|729.59|730.19|729.89|729.79|729.49|46
1623911700000|2021-06-17 06:35:00|729.99|729.69|729.89|729.59|729.99|729.69|729.79|729.49|49
1623912000000|2021-06-17 06:40:00|729.99|729.69|730.19|729.89|730.29|729.99|729.89|729.59|19
1623912300000|2021-06-17 06:45:00|730.09|729.79|729.89|729.59|730.09|729.79|729.59|729.29|50
1623912600000|2021-06-17 06:50:00|729.79|729.49|729.89|729.59|730.19|729.89|729.79|729.49|28
1623912900000|2021-06-17 06:55:00|729.99|729.69|729.89|729.59|730.19|729.89|729.89|729.59|12
1623913200000|2021-06-17 07:00:00|729.79|729.69|729.79|729.69|729.79|729.69|729.79|729.69|0
1623914700000|2021-06-17 07:25:00|729.99|729.49|731.79|731.29|731.99|731.49|729.89|729.39|0
1623915000000|2021-06-17 07:30:00|731.69|731.19|732.19|731.69|732.19|731.69|731.69|731.19|0
1623915300000|2021-06-17 07:35:00|731.99|731.49|731.79|731.29|732.19|731.69|731.79|731.29|0
1623915600000|2021-06-17 07:40:00|731.89|731.39|731.19|730.69|731.89|731.39|731.19|730.69|0
1623915900000|2021-06-17 07:45:00|731.29|730.79|730.79|730.29|731.29|730.79|730.69|730.19|0
1623916200000|2021-06-17 07:50:00|730.69|730.19|730.59|730.09|731.09|730.59|730.59|730.09|0
1623916500000|2021-06-17 07:55:00|730.69|730.19|729.59|729.09|730.79|730.29|729.59|729.09|0
1623916800000|2021-06-17 08:00:00|729.69|729.19|730.19|729.69|730.39|729.89|729.69|729.19|0
1623917100000|2021-06-17 08:05:00|730.29|729.79|730.09|729.59|730.39|729.89|729.89|729.39|0
1623917400000|2021-06-17 08:10:00|729.99|729.49|729.69|729.19|729.99|729.49|729.69|729.19|0
1623917700000|2021-06-17 08:15:00|729.49|728.99|729.39|728.89|729.59|729.09|729.39|728.89|0
1623918000000|2021-06-17 08:20:00|729.49|728.99|729.69|729.19|729.69|729.19|729.29|728.79|0
1623918300000|2021-06-17 08:25:00|729.79|729.29|729.69|729.19|729.89|729.39|729.69|729.19|0
1623918600000|2021-06-17 08:30:00|729.89|729.39|729.69|729.19|729.89|729.39|729.69|729.19|0
1623918900000|2021-06-17 08:35:00|729.59|729.09|729.09|728.59|729.59|729.09|728.89|728.39|0
1623919200000|2021-06-17 08:40:00|728.99|728.49|728.69|728.19|728.99|728.49|728.59|728.09|0
1623919500000|2021-06-17 08:45:00|728.79|728.29|728.89|728.39|728.99|728.49|728.69|728.19|0
1623919800000|2021-06-17 08:50:00|728.79|728.29|728.89|728.39|729.09|728.59|728.69|728.19|0
1623920100000|2021-06-17 08:55:00|728.79|728.29|729.09|728.59|729.09|728.59|728.79|728.29|0
1623920400000|2021-06-17 09:00:00|728.99|728.49|729.49|728.99|729.49|728.99|728.99|728.49|0
1623920700000|2021-06-17 09:05:00|729.39|728.89|729.69|729.19|729.69|729.19|729.39|728.89|0
1623921000000|2021-06-17 09:10:00|729.59|729.09|729.89|729.39|729.89|729.39|729.59|729.09|0
1623921300000|2021-06-17 09:15:00|729.79|729.29|730.49|729.99|730.49|729.99|729.79|729.29|0
1623921600000|2021-06-17 09:20:00|730.29|729.79|730.39|729.89|730.39|729.89|730.09|729.59|0
1623921900000|2021-06-17 09:25:00|730.49|729.99|730.39|729.89|730.59|730.09|730.39|729.89|0
1623922200000|2021-06-17 09:30:00|730.49|729.99|730.19|729.69|730.49|729.99|730.09|729.59|0
1623922500000|2021-06-17 09:35:00|730.09|729.59|729.89|729.39|730.19|729.69|729.89|729.39|0
1623922800000|2021-06-17 09:40:00|729.99|729.49|729.69|729.19|729.99|729.49|729.69|729.19|0
1623923100000|2021-06-17 09:45:00|729.59|729.09|729.79|729.29|729.89|729.39|729.59|729.09|0
1623923400000|2021-06-17 09:50:00|729.69|729.19|729.79|729.29|729.89|729.39|729.69|729.19|0
1623923700000|2021-06-17 09:55:00|729.89|729.39|729.69|729.19|729.99|729.49|729.59|729.09|0
1623924000000|2021-06-17 10:00:00|729.79|729.29|730.09|729.59|730.09|729.59|729.79|729.29|0
1623924300000|2021-06-17 10:05:00|729.99|729.49|729.89|729.39|729.99|729.49|729.79|729.29|0
1623924600000|2021-06-17 10:10:00|729.99|729.49|730.49|729.99|730.59|730.09|729.99|729.49|0
1623924900000|2021-06-17 10:15:00|730.59|730.09|730.39|729.89|730.59|730.09|730.39|729.89|0
1623925200000|2021-06-17 10:20:00|730.59|730.09|730.59|730.09|730.59|730.09|730.49|729.99|0
1623925500000|2021-06-17 10:25:00|730.69|730.19|730.49|729.99|730.69|730.19|730.49|729.99|0
1623925800000|2021-06-17 10:30:00|730.39|729.89|730.29|729.79|730.49|729.99|730.29|729.79|0
1623926100000|2021-06-17 10:35:00|730.19|729.69|729.99|729.49|730.29|729.79|729.89|729.39|0
1623926400000|2021-06-17 10:40:00|730.09|729.59|729.99|729.49|730.19|729.69|729.99|729.49|0
1623926700000|2021-06-17 10:45:00|729.89|729.39|729.89|729.39|730.09|729.59|729.89|729.39|0
1623927000000|2021-06-17 10:50:00|729.79|729.29|729.89|729.39|729.99|729.49|729.79|729.29|0
1623927300000|2021-06-17 10:55:00|729.79|729.29|729.69|729.19|729.79|729.29|729.69|729.19|0
1623927600000|2021-06-17 11:00:00|729.79|729.29|729.79|729.29|729.89|729.39|729.79|729.29|0
1623927900000|2021-06-17 11:05:00|729.69|729.19|730.39|729.89|730.39|729.89|729.69|729.19|0
1623928200000|2021-06-17 11:10:00|730.49|729.99|730.69|730.19|730.79|730.29|730.19|729.69|0
1623928500000|2021-06-17 11:15:00|730.59|730.09|732.49|732.39|732.59|732.49|730.59|730.09|594
1623928800000|2021-06-17 11:20:00|732.59|732.49|733.79|733.69|733.89|733.79|732.49|732.39|926
1623929100000|2021-06-17 11:25:00|733.69|733.59|733.69|733.59|734.19|734.09|733.09|732.99|439
1623929400000|2021-06-17 11:30:00|733.79|733.69|733.49|733.39|733.79|733.69|733.29|733.19|274
1623929700000|2021-06-17 11:35:00|733.39|733.29|733.39|733.29|733.49|733.39|733.09|732.99|139
1623930000000|2021-06-17 11:40:00|733.36|733.26|732.96|732.86|733.36|733.26|732.66|732.56|266
1623930300000|2021-06-17 11:45:00|732.86|732.76|732.66|732.56|732.96|732.86|732.46|732.36|128
1623930600000|2021-06-17 11:50:00|732.56|732.46|732.36|732.26|732.66|732.56|732.26|732.16|320
1623930900000|2021-06-17 11:55:00|732.46|732.36|731.31|731.21|732.46|732.36|731.31|731.21|124
1623931200000|2021-06-17 12:00:00|731.41|731.31|732.11|732.01|732.11|732.01|731.31|731.21|81
1623931500000|2021-06-17 12:05:00|732.01|731.91|732.21|732.11|732.31|732.21|731.91|731.81|75
1623931800000|2021-06-17 12:10:00|732.31|732.21|731.91|731.81|732.31|732.21|731.81|731.71|66
1623932100000|2021-06-17 12:15:00|732.01|731.91|731.31|731.21|732.01|731.91|731.31|731.21|100
1623932400000|2021-06-17 12:20:00|731.21|731.11|730.71|730.61|731.31|731.21|730.71|730.61|96
1623932700000|2021-06-17 12:25:00|730.81|730.71|730.71|730.61|730.91|730.81|730.61|730.51|51
1623933000000|2021-06-17 12:30:00|730.81|730.71|731.31|731.21|731.31|731.21|730.81|730.71|74
1623933300000|2021-06-17 12:35:00|731.41|731.31|730.81|730.71|731.51|731.41|730.81|730.71|61
1623933600000|2021-06-17 12:40:00|730.71|730.61|730.91|730.81|730.91|730.81|730.51|730.41|53
1623933900000|2021-06-17 12:45:00|730.81|730.71|731.11|731.01|731.21|731.11|730.61|730.51|127
1623934200000|2021-06-17 12:50:00|731.01|730.91|730.91|730.81|731.21|731.11|730.91|730.81|92
1623934500000|2021-06-17 12:55:00|730.81|730.71|731.31|731.21|731.31|731.21|730.71|730.61|128
1623934800000|2021-06-17 13:00:00|731.21|731.11|731.51|731.41|731.61|731.51|731.11|731.01|110
1623935100000|2021-06-17 13:05:00|731.61|731.51|731.61|731.51|731.71|731.61|731.51|731.41|58
1623935400000|2021-06-17 13:10:00|731.71|731.61|731.91|731.81|731.91|731.81|731.71|731.61|308
1623935700000|2021-06-17 13:15:00|731.81|731.71|731.91|731.81|731.91|731.81|731.51|731.41|78
1623936000000|2021-06-17 13:20:00|732.01|731.91|731.61|731.51|732.01|731.91|731.61|731.51|61
1623936300000|2021-06-17 13:25:00|731.71|731.61|731.61|731.51|731.71|731.61|731.51|731.41|116
1623936600000|2021-06-17 13:30:00|731.71|731.61|732.81|732.71|733.01|732.91|731.61|731.51|245
1623936900000|2021-06-17 13:35:00|732.71|732.61|733.71|733.61|733.71|733.61|732.71|732.61|160
1623937200000|2021-06-17 13:40:00|733.81|733.71|733.31|733.21|733.91|733.81|733.21|733.11|215
1623937500000|2021-06-17 13:45:00|733.41|733.31|733.31|733.21|733.71|733.61|733.11|733.01|218
1623937800000|2021-06-17 13:50:00|733.41|733.31|733.31|733.21|733.91|733.81|733.31|733.21|126
1623938100000|2021-06-17 13:55:00|733.41|733.31|733.51|733.41|733.51|733.41|733.01|732.91|288
1623938400000|2021-06-17 14:00:00|733.41|733.31|733.51|733.41|733.71|733.61|733.11|733.01|162
1623938700000|2021-06-17 14:05:00|733.61|733.51|733.31|733.21|733.61|733.51|732.91|732.81|146
1623939000000|2021-06-17 14:10:00|733.21|733.11|733.51|733.41|733.51|733.41|733.11|733.01|305
1623939300000|2021-06-17 14:15:00|733.41|733.31|733.91|733.81|733.91|733.81|733.31|733.21|119
1623939600000|2021-06-17 14:20:00|734.01|733.91|734.31|734.21|734.31|734.21|733.71|733.61|132
1623939900000|2021-06-17 14:25:00|734.21|734.11|734.41|734.31|734.61|734.51|734.21|734.11|200
1623940200000|2021-06-17 14:30:00|734.51|734.41|735.21|735.11|735.31|735.21|734.51|734.41|275
1623940500000|2021-06-17 14:35:00|735.31|735.21|735.81|735.71|735.91|735.81|735.21|735.11|230
1623940800000|2021-06-17 14:40:00|735.91|735.81|735.41|735.31|736.01|735.91|735.41|735.31|197
1623941100000|2021-06-17 14:45:00|735.51|735.41|735.31|735.21|735.71|735.61|735.01|734.91|139
1623941400000|2021-06-17 14:50:00|735.21|735.11|735.01|734.91|735.41|735.31|734.91|734.81|77
1623941700000|2021-06-17 14:55:00|735.11|735.01|734.91|734.81|735.11|735.01|734.51|734.41|86
1623942000000|2021-06-17 15:00:00|735.01|734.91|734.71|734.61|735.01|734.91|734.61|734.51|165
1623942300000|2021-06-17 15:05:00|734.81|734.71|734.61|734.51|734.81|734.71|734.51|734.41|72
1623942600000|2021-06-17 15:10:00|734.51|734.41|734.21|734.11|734.81|734.71|734.01|733.91|121
1623942900000|2021-06-17 15:15:00|734.31|734.21|734.41|734.31|734.71|734.61|734.21|734.11|199
1623943200000|2021-06-17 15:20:00|734.31|734.21|734.11|734.01|734.51|734.41|734.01|733.91|142
1623943500000|2021-06-17 15:25:00|734.01|733.91|734.71|734.61|734.71|734.61|734.01|733.91|213
1623943800000|2021-06-17 15:30:00|734.81|734.51|734.61|734.31|735.21|734.91|734.61|734.31|271
1623944100000|2021-06-17 15:35:00|734.71|734.41|735.11|734.81|735.31|735.01|734.61|734.31|248
1623944400000|2021-06-17 15:40:00|735.01|734.71|734.81|734.51|735.11|734.81|734.71|734.41|37
1623944700000|2021-06-17 15:45:00|734.91|734.61|735.21|734.91|735.31|735.01|734.91|734.61|72
1623945000000|2021-06-17 15:50:00|735.11|734.81|734.41|734.11|735.21|734.91|734.21|733.91|62
1623945300000|2021-06-17 15:55:00|734.51|734.21|733.71|733.41|734.51|734.21|733.61|733.31|67
1623945600000|2021-06-17 16:00:00|733.81|733.51|734.01|733.71|734.21|733.91|733.51|733.21|40
1623945900000|2021-06-17 16:05:00|733.91|733.61|733.71|733.41|734.01|733.71|733.51|733.21|81
1623946200000|2021-06-17 16:10:00|733.81|733.51|733.91|733.61|733.91|733.61|733.51|733.21|43
1623946500000|2021-06-17 16:15:00|733.81|733.51|732.91|732.61|733.91|733.61|732.91|732.61|84
1623946800000|2021-06-17 16:20:00|733.01|732.71|732.11|731.81|733.01|732.71|731.81|731.51|98
1623947100000|2021-06-17 16:25:00|732.21|731.91|732.11|731.81|732.31|732.01|731.81|731.51|67
1623947400000|2021-06-17 16:30:00|732.01|731.71|732.41|732.11|732.41|732.11|731.61|731.31|48
1623947700000|2021-06-17 16:35:00|732.31|732.01|733.01|732.71|733.01|732.71|732.31|732.01|60
1623948000000|2021-06-17 16:40:00|732.91|732.61|732.61|732.31|732.91|732.61|732.51|732.21|24
1623948300000|2021-06-17 16:45:00|732.71|732.41|733.01|732.71|733.01|732.71|732.61|732.31|27
1623948600000|2021-06-17 16:50:00|733.11|732.81|733.31|733.01|733.51|733.21|732.81|732.51|231
1623948900000|2021-06-17 16:55:00|733.41|733.11|733.61|733.31|733.61|733.31|733.21|732.91|20
1623949200000|2021-06-17 17:00:00|733.51|733.21|733.71|733.41|733.81|733.51|733.41|733.11|19
1623949500000|2021-06-17 17:05:00|733.81|733.51|734.11|733.81|734.31|734.01|733.61|733.31|20
1623949800000|2021-06-17 17:10:00|734.01|733.71|734.01|733.71|734.11|733.81|733.81|733.51|27
1623950100000|2021-06-17 17:15:00|734.11|733.81|734.11|733.81|734.21|733.91|733.91|733.61|14
1623950400000|2021-06-17 17:20:00|734.21|733.91|734.31|734.01|734.41|734.11|734.11|733.81|12
1623950700000|2021-06-17 17:25:00|734.41|734.11|734.81|734.51|734.81|734.51|734.31|734.01|31
1623951000000|2021-06-17 17:30:00|734.71|734.41|734.91|734.61|734.91|734.61|734.71|734.41|5
1623951300000|2021-06-17 17:35:00|734.81|734.51|734.71|734.41|734.91|734.61|734.71|734.41|20
1623951600000|2021-06-17 17:40:00|734.81|734.51|735.01|734.71|735.11|734.81|734.71|734.41|7
1623951900000|2021-06-17 17:45:00|735.11|734.81|735.21|734.91|735.21|734.91|735.01|734.71|16
1623952200000|2021-06-17 17:50:00|735.11|734.81|735.01|734.71|735.21|734.91|735.01|734.71|19
1623952500000|2021-06-17 17:55:00|734.91|734.61|734.91|734.61|735.01|734.71|734.81|734.51|10
1623952800000|2021-06-17 18:00:00|735.01|734.71|734.91|734.61|735.01|734.71|734.71|734.41|14
1623953100000|2021-06-17 18:05:00|734.81|734.51|734.51|734.21|735.01|734.71|734.51|734.21|17
1623953400000|2021-06-17 18:10:00|734.61|734.31|734.61|734.31|734.81|734.51|734.51|734.21|34
1623953700000|2021-06-17 18:15:00|734.71|734.41|734.61|734.31|734.71|734.41|734.61|734.31|19
1623954000000|2021-06-17 18:20:00|734.51|734.21|734.51|734.21|734.61|734.31|734.41|734.11|12
1623954300000|2021-06-17 18:25:00|734.41|734.11|734.61|734.31|734.71|734.41|734.41|734.11|11
1623954600000|2021-06-17 18:30:00|734.71|734.41|734.41|734.11|734.71|734.41|734.31|734.01|20
1623954900000|2021-06-17 18:35:00|734.31|734.01|734.41|734.11|734.41|734.11|734.11|733.81|15
1623955200000|2021-06-17 18:40:00|734.31|734.01|734.51|734.21|734.51|734.21|734.31|734.01|9
1623955500000|2021-06-17 18:45:00|734.71|734.41|734.51|734.21|734.81|734.51|734.41|734.11|22
1623955800000|2021-06-17 18:50:00|734.61|734.31|734.61|734.31|734.71|734.41|734.51|734.21|2
1623956100000|2021-06-17 18:55:00|734.71|734.41|734.71|734.41|734.91|734.61|734.71|734.41|13
1623956400000|2021-06-17 19:00:00|734.81|734.51|735.11|734.81|735.21|734.91|734.51|734.21|12
1623956700000|2021-06-17 19:05:00|735.01|734.71|735.21|734.91|735.21|734.91|734.91|734.61|8
1623957000000|2021-06-17 19:10:00|735.11|734.81|735.71|735.41|735.71|735.41|735.11|734.81|8
1623957300000|2021-06-17 19:15:00|735.61|735.31|735.51|735.21|735.71|735.41|735.41|735.11|6
1623957600000|2021-06-17 19:20:00|735.61|735.31|735.21|734.91|735.61|735.31|735.21|734.91|5
1623957900000|2021-06-17 19:25:00|735.31|735.01|735.51|735.21|735.51|735.21|735.21|734.91|1
1623958200000|2021-06-17 19:30:00|735.41|735.11|735.61|735.31|735.81|735.51|735.41|735.11|16
1623958500000|2021-06-17 19:35:00|735.71|735.41|736.21|735.91|736.31|736.01|735.61|735.31|43
1623958800000|2021-06-17 19:40:00|736.11|735.81|736.31|736.01|736.41|736.11|736.11|735.81|45
1623959100000|2021-06-17 19:45:00|736.21|735.91|736.11|735.81|736.41|736.11|736.11|735.81|26
1623959400000|2021-06-17 19:50:00|736.21|735.91|736.11|735.81|736.31|736.01|736.11|735.81|113
1623959700000|2021-06-17 19:55:00|736.01|735.71|734.91|734.61|736.01|735.71|734.91|734.61|45
1623960000000|2021-06-17 20:00:00|735.11|734.71|735.21|734.71|735.51|735.01|735.01|734.51|0
1623960300000|2021-06-17 20:05:00|735.31|734.81|735.21|734.71|735.41|734.91|735.11|734.61|0
1623960600000|2021-06-17 20:10:00|735.31|734.81|735.21|734.71|735.31|734.81|735.21|734.71|0
1623961800000|2021-06-17 20:30:00|735.11|734.61|735.41|734.91|735.41|734.91|735.11|734.61|0
1623962100000|2021-06-17 20:35:00|735.51|735.01|735.51|735.01|735.61|735.11|735.41|734.91|0
1623962400000|2021-06-17 20:40:00|735.61|735.11|735.51|735.01|735.71|735.21|735.51|735.01|0
1623962700000|2021-06-17 20:45:00|735.61|735.11|735.41|734.91|735.61|735.11|735.41|734.91|0
1623963000000|2021-06-17 20:50:00|735.31|734.81|735.41|734.91|735.41|734.91|735.21|734.71|0
1623963300000|2021-06-17 20:55:00|735.31|734.81|735.61|735.11|735.61|735.11|735.31|734.81|0
1623967200000|2021-06-17 22:00:00|735.51|735.01|735.71|735.21|735.81|735.31|735.41|734.91|0
1623967500000|2021-06-17 22:05:00|735.61|735.11|735.71|735.21|735.81|735.31|735.51|735.01|0
1623967800000|2021-06-17 22:10:00|735.81|735.31|735.61|735.11|735.81|735.31|735.61|735.11|0
1623968100000|2021-06-17 22:15:00|735.71|735.21|735.71|735.21|735.71|735.21|735.61|735.11|0
1623968400000|2021-06-17 22:20:00|735.81|735.31|735.71|735.21|735.81|735.31|735.71|735.21|0
1623968700000|2021-06-17 22:25:00|735.81|735.31|735.81|735.31|735.91|735.41|735.81|735.31|0
1623969000000|2021-06-17 22:30:00|735.71|735.21|735.81|735.31|735.91|735.41|735.71|735.21|0
1623969300000|2021-06-17 22:35:00|735.91|735.41|735.91|735.41|736.01|735.51|735.91|735.41|0
1623969600000|2021-06-17 22:40:00|736.01|735.51|735.91|735.41|736.01|735.51|735.81|735.31|0
1623969900000|2021-06-17 22:45:00|736.01|735.51|736.11|735.61|736.11|735.61|735.91|735.41|0
1623970200000|2021-06-17 22:50:00|736.21|735.71|736.11|735.61|736.21|735.71|736.11|735.61|0
1623970800000|2021-06-17 23:00:00|736.01|735.51|735.91|735.41|736.01|735.51|735.91|735.41|0
1623971100000|2021-06-17 23:05:00|736.01|735.51|736.11|735.61|736.11|735.61|736.01|735.51|0
1623971400000|2021-06-17 23:10:00|736.01|735.51|736.11|735.61|736.11|735.61|735.91|735.41|0
1623971700000|2021-06-17 23:15:00|736.01|735.51|736.01|735.51|736.01|735.51|735.91|735.41|0
1623972000000|2021-06-17 23:20:00|735.91|735.41|735.91|735.41|735.91|735.41|735.91|735.41|0
1623972600000|2021-06-17 23:30:00|735.81|735.31|735.71|735.21|735.91|735.41|735.71|735.21|0
1623972900000|2021-06-17 23:35:00|735.81|735.31|736.11|735.61|736.11|735.61|735.71|735.21|0
1623973200000|2021-06-17 23:40:00|736.01|735.51|735.91|735.41|736.11|735.61|735.91|735.41|0
1623973500000|2021-06-17 23:45:00|735.81|735.31|735.81|735.31|735.91|735.41|735.71|735.21|0
1623973800000|2021-06-17 23:50:00|735.71|735.21|735.51|735.01|735.71|735.21|735.51|735.01|0
1623974100000|2021-06-17 23:55:00|735.61|735.11|735.61|735.11|735.71|735.21|735.51|735.01|0
1623974400000|2021-06-18 00:00:00|735.51|735.01|735.31|734.81|735.61|735.11|735.11|734.61|0
1623974700000|2021-06-18 00:05:00|735.21|734.71|735.31|734.81|735.31|734.81|735.11|734.61|0
1623975000000|2021-06-18 00:10:00|735.21|734.71|735.41|734.91|735.41|734.91|735.11|734.61|0
1623975300000|2021-06-18 00:15:00|735.31|734.81|735.31|734.81|735.51|735.01|735.21|734.71|0
1623975600000|2021-06-18 00:20:00|735.21|734.71|735.61|735.11|735.61|735.11|735.21|734.71|0
1623975900000|2021-06-18 00:25:00|735.51|735.01|735.31|734.81|735.61|735.11|735.21|734.71|0
1623976200000|2021-06-18 00:30:00|735.41|734.91|735.11|734.61|735.41|734.91|735.11|734.61|0
1623976500000|2021-06-18 00:35:00|735.21|734.71|735.41|734.91|735.41|734.91|735.11|734.61|0
1623976800000|2021-06-18 00:40:00|735.31|734.81|735.61|735.11|735.71|735.21|735.31|734.81|0
1623977100000|2021-06-18 00:45:00|735.71|735.21|735.61|735.11|735.71|735.21|735.61|735.11|0
1623977400000|2021-06-18 00:50:00|735.71|735.21|735.71|735.21|735.71|735.21|735.51|735.01|0
1623977700000|2021-06-18 00:55:00|735.51|735.01|735.71|735.21|735.71|735.21|735.51|735.01|0
1623978000000|2021-06-18 01:00:00|735.51|735.01|735.71|735.21|735.71|735.21|735.51|735.01|0
1623978300000|2021-06-18 01:05:00|735.81|735.31|735.91|735.41|735.91|735.41|735.71|735.21|0
1623978600000|2021-06-18 01:10:00|735.81|735.31|735.81|735.31|736.01|735.51|735.81|735.31|0
1623978900000|2021-06-18 01:15:00|735.71|735.21|735.51|735.01|735.81|735.31|735.51|735.01|0
1623979200000|2021-06-18 01:20:00|735.71|735.21|735.71|735.21|735.71|735.21|735.51|735.01|0
1623979500000|2021-06-18 01:25:00|735.81|735.31|735.71|735.21|735.81|735.31|735.71|735.21|0
1623979800000|2021-06-18 01:30:00|735.51|735.01|735.71|735.21|735.91|735.41|735.41|734.91|0
1623980100000|2021-06-18 01:35:00|735.81|735.31|735.91|735.41|735.91|735.41|735.71|735.21|0
1623980400000|2021-06-18 01:40:00|736.01|735.51|736.11|735.61|736.11|735.61|735.91|735.41|0
1623980700000|2021-06-18 01:45:00|736.21|735.71|735.91|735.41|736.21|735.71|735.91|735.41|0
1623981000000|2021-06-18 01:50:00|736.01|735.51|736.01|735.51|736.11|735.61|736.01|735.51|0
1623981300000|2021-06-18 01:55:00|736.11|735.61|736.01|735.51|736.11|735.61|736.01|735.51|0
1623981600000|2021-06-18 02:00:00|736.11|735.61|736.01|735.51|736.21|735.71|736.01|735.51|0
1623981900000|2021-06-18 02:05:00|736.21|735.71|736.21|735.71|736.21|735.71|736.11|735.61|0
1623982200000|2021-06-18 02:10:00|736.01|735.51|736.01|735.51|736.01|735.51|736.01|735.51|0
1623982500000|2021-06-18 02:15:00|736.21|735.71|736.21|735.71|736.21|735.71|736.21|735.71|0
1623983100000|2021-06-18 02:25:00|736.31|735.81|736.21|735.71|736.31|735.81|736.01|735.51|0
1623983400000|2021-06-18 02:30:00|736.11|735.61|736.21|735.71|736.21|735.71|736.01|735.51|0
1623983700000|2021-06-18 02:35:00|736.01|735.51|736.01|735.51|736.01|735.51|736.01|735.51|0
1623984000000|2021-06-18 02:40:00|735.91|735.41|735.91|735.41|736.01|735.51|735.81|735.31|0
1623984300000|2021-06-18 02:45:00|736.01|735.51|736.01|735.51|736.01|735.51|736.01|735.51|0
1623984900000|2021-06-18 02:55:00|735.91|735.41|735.91|735.41|736.01|735.51|735.91|735.41|0
1623985200000|2021-06-18 03:00:00|736.01|735.51|735.91|735.41|736.01|735.51|735.91|735.41|0
1623985500000|2021-06-18 03:05:00|735.71|735.21|735.91|735.41|735.91|735.41|735.71|735.21|0
1623985800000|2021-06-18 03:10:00|736.01|735.51|736.01|735.51|736.01|735.51|735.91|735.41|0
1623986100000|2021-06-18 03:15:00|735.91|735.41|735.91|735.41|736.01|735.51|735.91|735.41|0
1623986400000|2021-06-18 03:20:00|735.81|735.31|735.81|735.31|735.91|735.41|735.71|735.21|0
1623986700000|2021-06-18 03:25:00|735.71|735.21|735.71|735.21|735.81|735.31|735.71|735.21|0
1623987000000|2021-06-18 03:30:00|735.81|735.31|735.61|735.11|735.81|735.31|735.61|735.11|0
1623987300000|2021-06-18 03:35:00|735.51|735.01|735.51|735.01|735.51|735.01|735.51|735.01|0
1623987600000|2021-06-18 03:40:00|735.61|735.11|735.51|735.01|735.61|735.11|735.51|735.01|0
1623987900000|2021-06-18 03:45:00|735.61|735.11|735.61|735.11|735.61|735.11|735.51|735.01|0
1623988200000|2021-06-18 03:50:00|735.51|735.01|735.51|735.01|735.51|735.01|735.51|735.01|0
1623988500000|2021-06-18 03:55:00|735.31|734.81|735.31|734.81|735.51|735.01|735.31|734.81|0
1623988800000|2021-06-18 04:00:00|735.11|734.61|735.11|734.61|735.31|734.81|735.01|734.51|0
1623989400000|2021-06-18 04:10:00|735.01|734.51|735.11|734.61|735.11|734.61|735.01|734.51|0
1623989700000|2021-06-18 04:15:00|735.01|734.51|735.01|734.51|735.01|734.51|734.91|734.41|0
1623990000000|2021-06-18 04:20:00|735.11|734.61|735.11|734.61|735.11|734.61|735.01|734.51|0
1623990300000|2021-06-18 04:25:00|734.91|734.41|735.01|734.51|735.01|734.51|734.91|734.41|0
1623990600000|2021-06-18 04:30:00|735.11|734.61|735.01|734.51|735.11|734.61|735.01|734.51|0
1623990900000|2021-06-18 04:35:00|735.11|734.61|735.01|734.51|735.11|734.61|735.01|734.51|0
1623991200000|2021-06-18 04:40:00|735.11|734.61|735.11|734.61|735.11|734.61|735.11|734.61|0
1623991800000|2021-06-18 04:50:00|735.21|734.71|735.11|734.61|735.21|734.71|735.11|734.61|0
1623992400000|2021-06-18 05:00:00|735.01|734.51|735.01|734.51|735.01|734.51|735.01|734.51|0
1623992700000|2021-06-18 05:05:00|735.11|734.61|735.11|734.61|735.11|734.61|735.11|734.61|0
1623993000000|2021-06-18 05:10:00|735.01|734.51|735.01|734.51|735.11|734.61|735.01|734.51|0
1623993600000|2021-06-18 05:20:00|735.11|734.61|735.11|734.61|735.11|734.61|735.11|734.61|0
1623993900000|2021-06-18 05:25:00|735.01|734.51|735.01|734.51|735.01|734.51|735.01|734.51|0
1623995100000|2021-06-18 05:45:00|734.91|734.41|734.91|734.41|734.91|734.41|734.91|734.41|0
1623995400000|2021-06-18 05:50:00|735.11|734.61|734.91|734.41|735.11|734.61|734.91|734.41|0
1623995700000|2021-06-18 05:55:00|734.81|734.31|734.91|734.41|734.91|734.41|734.81|734.31|0
1623996000000|2021-06-18 06:00:00|734.81|734.31|734.11|733.81|734.81|734.31|733.51|733.21|210
1623996300000|2021-06-18 06:05:00|734.21|733.91|734.21|733.91|734.51|734.21|734.11|733.81|96
1623996600000|2021-06-18 06:10:00|734.11|733.81|734.11|733.81|734.31|734.01|734.01|733.71|84
1623996900000|2021-06-18 06:15:00|734.01|733.71|734.21|733.91|734.31|734.01|734.01|733.71|62
1623997200000|2021-06-18 06:20:00|734.31|734.01|734.31|734.01|734.41|734.11|734.01|733.71|39
1623997500000|2021-06-18 06:25:00|734.41|734.11|734.51|734.21|734.51|734.21|734.31|734.01|46
1623997800000|2021-06-18 06:30:00|734.41|734.11|734.11|733.81|734.41|734.11|734.01|733.71|76
1623998100000|2021-06-18 06:35:00|734.01|733.71|733.91|733.61|734.31|734.01|733.91|733.61|10
1623998400000|2021-06-18 06:40:00|734.01|733.71|733.91|733.61|734.11|733.81|733.71|733.41|56
1623998700000|2021-06-18 06:45:00|733.81|733.51|733.91|733.61|734.21|733.91|733.81|733.51|38
1623999000000|2021-06-18 06:50:00|734.01|733.71|734.11|733.81|734.21|733.91|733.81|733.51|92
1623999300000|2021-06-18 06:55:00|734.01|733.71|733.61|733.31|734.11|733.81|733.61|733.31|148
1623999600000|2021-06-18 07:00:00|733.51|733.41|734.21|734.11|734.81|734.71|732.61|732.51|1035
1623999900000|2021-06-18 07:05:00|734.11|734.01|735.01|734.91|735.21|735.11|734.11|734.01|436
1624000200000|2021-06-18 07:10:00|734.91|734.81|734.41|734.31|735.01|734.91|734.31|734.21|492
1624000500000|2021-06-18 07:15:00|734.51|734.41|735.11|735.01|735.51|735.41|734.01|733.91|321
1624000800000|2021-06-18 07:20:00|735.21|735.11|734.91|734.81|735.31|735.21|734.61|734.51|225
1624001100000|2021-06-18 07:25:00|734.81|734.71|734.71|734.61|735.01|734.91|734.51|734.41|121
1624001400000|2021-06-18 07:30:00|734.61|734.51|733.41|733.31|734.71|734.61|733.41|733.31|350
1624001700000|2021-06-18 07:35:00|733.51|733.41|733.11|733.01|733.81|733.71|733.01|732.91|317
1624002000000|2021-06-18 07:40:00|733.31|733.21|732.91|732.81|733.31|733.21|732.71|732.61|248
1624002300000|2021-06-18 07:45:00|732.81|732.71|732.41|732.31|732.91|732.81|732.21|732.11|298
1624002600000|2021-06-18 07:50:00|732.51|732.41|732.61|732.51|732.91|732.81|732.51|732.41|260
1624002900000|2021-06-18 07:55:00|732.51|732.41|732.41|732.31|732.71|732.61|732.11|732.01|199
1624003200000|2021-06-18 08:00:00|732.31|732.21|732.51|732.41|732.81|732.71|732.31|732.21|227
1624003500000|2021-06-18 08:05:00|732.41|732.31|732.91|732.81|733.01|732.91|732.21|732.11|160
1624003800000|2021-06-18 08:10:00|733.01|732.91|733.21|733.11|733.41|733.31|732.91|732.81|180
1624004100000|2021-06-18 08:15:00|733.11|733.01|733.41|733.31|733.41|733.31|732.81|732.71|139
1624004400000|2021-06-18 08:20:00|733.31|733.21|733.31|733.21|733.51|733.41|733.11|733.01|443
1624004700000|2021-06-18 08:25:00|733.21|733.11|733.31|733.21|733.51|733.41|733.21|733.11|163
1624005000000|2021-06-18 08:30:00|733.21|733.11|733.31|733.21|733.41|733.31|733.01|732.91|148
1624005300000|2021-06-18 08:35:00|733.21|733.11|733.21|733.11|733.31|733.21|733.11|733.01|134
1624005600000|2021-06-18 08:40:00|733.11|733.01|733.51|733.41|733.81|733.71|733.11|733.01|141
1624005900000|2021-06-18 08:45:00|733.61|733.51|733.61|733.51|733.81|733.71|733.41|733.31|151
1624006200000|2021-06-18 08:50:00|733.71|733.61|733.21|733.11|734.01|733.91|733.11|733.01|257
1624006500000|2021-06-18 08:55:00|733.31|733.21|733.21|733.11|733.51|733.41|732.91|732.81|232
1624006800000|2021-06-18 09:00:00|733.31|733.21|732.81|732.71|733.41|733.31|732.81|732.71|109
1624007100000|2021-06-18 09:05:00|732.71|732.61|733.11|733.01|733.31|733.21|732.71|732.61|220
1624007400000|2021-06-18 09:10:00|733.01|732.91|733.41|733.31|733.41|733.31|732.91|732.81|130
1624007700000|2021-06-18 09:15:00|733.31|733.21|733.41|733.31|733.51|733.41|733.11|733.01|178
1624008000000|2021-06-18 09:20:00|733.31|733.21|733.31|733.21|733.61|733.51|733.11|733.01|163
1624008300000|2021-06-18 09:25:00|733.41|733.31|733.31|733.21|733.71|733.61|733.21|733.11|143
1624008600000|2021-06-18 09:30:00|733.41|733.31|733.31|733.21|733.61|733.51|733.11|733.01|143
1624008900000|2021-06-18 09:35:00|733.41|733.31|733.71|733.61|733.81|733.71|733.21|733.11|147
1624009200000|2021-06-18 09:40:00|733.81|733.71|734.11|734.01|734.21|734.11|733.61|733.51|151
1624009500000|2021-06-18 09:45:00|734.01|733.91|734.41|734.31|734.41|734.31|734.01|733.91|141
1624009800000|2021-06-18 09:50:00|734.31|734.21|733.51|733.41|734.41|734.31|732.41|732.31|741
1624010100000|2021-06-18 09:55:00|733.61|733.51|733.71|733.61|733.71|733.61|733.11|733.01|224
1624010400000|2021-06-18 10:00:00|733.61|733.51|732.61|732.51|733.71|733.61|732.51|732.41|264
1624010700000|2021-06-18 10:05:00|732.51|732.41|732.01|731.91|732.61|732.51|731.71|731.61|301
1624011000000|2021-06-18 10:10:00|731.91|731.81|730.71|730.61|732.11|732.01|730.61|730.51|732
1624011300000|2021-06-18 10:15:00|730.81|730.71|730.91|730.81|730.91|730.81|730.21|730.11|513
1624011600000|2021-06-18 10:20:00|731.01|730.91|731.11|731.01|731.31|731.21|730.21|730.11|351
1624011900000|2021-06-18 10:25:00|731.21|731.11|731.11|731.01|731.21|731.11|730.71|730.61|204
1624012200000|2021-06-18 10:30:00|731.01|730.91|730.91|730.81|731.11|731.01|730.41|730.31|208
1624012500000|2021-06-18 10:35:00|731.01|730.91|731.51|731.41|731.51|731.41|730.81|730.71|126
1624012800000|2021-06-18 10:40:00|731.41|731.31|731.11|731.01|731.41|731.31|731.01|730.91|182
1624013100000|2021-06-18 10:45:00|731.01|730.91|730.81|730.71|731.11|731.01|730.51|730.41|141
1624013400000|2021-06-18 10:50:00|730.91|730.81|729.71|729.61|730.91|730.81|729.71|729.61|257
1624013700000|2021-06-18 10:55:00|729.61|729.51|729.81|729.71|730.01|729.91|729.61|729.51|233
1624014000000|2021-06-18 11:00:00|729.71|729.61|729.21|729.11|729.91|729.81|729.01|728.91|271
1624014300000|2021-06-18 11:05:00|729.11|729.01|728.51|728.41|729.41|729.31|728.51|728.41|290
1624014600000|2021-06-18 11:10:00|728.61|728.51|728.61|728.51|728.61|728.51|728.11|728.01|251
1624014900000|2021-06-18 11:15:00|728.51|728.41|727.81|727.71|728.51|728.41|727.61|727.51|202
1624015200000|2021-06-18 11:20:00|727.91|727.81|727.91|727.81|728.11|728.01|727.41|727.31|326
1624015500000|2021-06-18 11:25:00|727.81|727.71|728.51|728.41|728.61|728.51|727.71|727.61|232
1624015800000|2021-06-18 11:30:00|728.41|728.31|727.91|727.81|728.41|728.31|727.81|727.71|147
1624016100000|2021-06-18 11:35:00|727.81|727.71|727.61|727.51|727.81|727.71|727.31|727.21|171
1624016400000|2021-06-18 11:40:00|727.64|727.54|727.64|727.54|728.04|727.94|727.14|727.04|158
1624016700000|2021-06-18 11:45:00|727.74|727.64|727.74|727.64|728.04|727.94|727.54|727.44|174
1624017000000|2021-06-18 11:50:00|727.64|727.54|727.94|727.84|728.04|727.94|727.44|727.34|117
1624017300000|2021-06-18 11:55:00|728.04|727.94|728.44|728.34|728.54|728.44|727.94|727.84|327
1624017600000|2021-06-18 12:00:00|728.34|728.24|726.74|726.64|728.34|728.24|726.64|726.54|1350
1624017900000|2021-06-18 12:05:00|726.84|726.74|726.34|726.24|726.94|726.84|726.24|726.14|259
1624018200000|2021-06-18 12:10:00|726.44|726.34|725.84|725.74|726.54|726.44|725.74|725.64|336
1624018500000|2021-06-18 12:15:00|725.74|725.64|725.44|725.34|725.94|725.84|725.04|724.94|383
1624018800000|2021-06-18 12:20:00|725.34|725.24|725.44|725.34|725.74|725.64|724.64|724.54|391
1624019100000|2021-06-18 12:25:00|725.34|725.24|725.94|725.84|726.14|726.04|724.64|724.54|324
1624019400000|2021-06-18 12:30:00|725.84|725.74|725.54|725.44|725.94|725.84|725.14|725.04|245
1624019700000|2021-06-18 12:35:00|725.64|725.54|724.34|724.24|725.64|725.54|724.24|724.14|239
1624020000000|2021-06-18 12:40:00|724.24|724.14|723.84|723.74|724.54|724.44|723.84|723.74|286
1624020300000|2021-06-18 12:45:00|723.94|723.84|724.84|724.74|725.34|725.24|723.84|723.74|429
1624020600000|2021-06-18 12:50:00|724.94|724.84|725.34|725.24|725.34|725.24|724.24|724.14|195
1624020900000|2021-06-18 12:55:00|725.44|725.34|725.14|725.04|725.54|725.44|724.74|724.64|291
1624021200000|2021-06-18 13:00:00|725.24|725.14|724.34|724.24|725.44|725.34|724.14|724.04|409
1624021500000|2021-06-18 13:05:00|724.24|724.14|724.04|723.94|724.34|724.24|723.84|723.74|192
1624021800000|2021-06-18 13:10:00|723.94|723.84|724.14|724.04|724.34|724.24|723.64|723.54|248
1624022100000|2021-06-18 13:15:00|724.04|723.94|724.24|724.14|724.74|724.64|724.04|723.94|305
1624022400000|2021-06-18 13:20:00|724.34|724.24|723.74|723.64|724.44|724.34|723.54|723.44|226
1624022700000|2021-06-18 13:25:00|723.94|723.84|723.64|723.54|724.24|724.14|723.34|723.24|356
1624023000000|2021-06-18 13:30:00|723.74|723.64|724.64|724.54|725.64|725.54|723.14|723.04|1149
1624023300000|2021-06-18 13:35:00|724.74|724.64|724.04|723.94|724.94|724.84|723.44|723.34|879
1624023600000|2021-06-18 13:40:00|724.14|724.04|723.64|723.54|724.64|724.54|723.64|723.54|828
1624023900000|2021-06-18 13:45:00|723.54|723.44|723.54|723.44|723.64|723.54|722.24|722.14|1029
1624024200000|2021-06-18 13:50:00|723.44|723.34|722.44|722.34|723.54|723.44|721.84|721.74|1034
1624024500000|2021-06-18 13:55:00|722.54|722.44|723.54|723.44|723.74|723.64|722.34|722.24|905
1624024800000|2021-06-18 14:00:00|723.44|723.34|722.84|722.74|724.14|724.04|722.74|722.64|664
1624025100000|2021-06-18 14:05:00|722.94|722.84|722.94|722.84|723.24|723.14|722.64|722.54|491
1624025400000|2021-06-18 14:10:00|723.08|722.98|721.88|721.78|723.18|723.08|721.58|721.48|779
1624025700000|2021-06-18 14:15:00|721.78|721.68|720.78|720.68|722.08|721.98|720.68|720.58|377
1624026000000|2021-06-18 14:20:00|720.68|720.58|720.98|720.88|721.38|721.28|720.48|720.38|419
1624026300000|2021-06-18 14:25:00|720.88|720.78|720.98|720.88|721.28|721.18|720.48|720.38|363
1624026600000|2021-06-18 14:30:00|721.08|720.98|721.08|720.98|721.38|721.28|720.18|720.08|434
1624026900000|2021-06-18 14:35:00|720.98|720.88|720.78|720.68|721.28|721.18|720.28|720.18|373
1624027200000|2021-06-18 14:40:00|720.68|720.58|720.28|720.18|720.78|720.68|719.88|719.78|382
1624027500000|2021-06-18 14:45:00|720.18|720.08|720.28|720.18|720.48|720.38|719.88|719.78|305
1624027800000|2021-06-18 14:50:00|720.38|720.28|720.28|720.18|720.48|720.38|720.08|719.98|270
1624028100000|2021-06-18 14:55:00|720.38|720.28|720.68|720.58|721.18|721.08|720.38|720.28|241
1624028400000|2021-06-18 15:00:00|720.58|720.48|720.88|720.78|721.28|721.18|720.38|720.28|531
1624028700000|2021-06-18 15:05:00|720.78|720.68|720.78|720.68|721.08|720.98|720.58|720.48|276
1624029000000|2021-06-18 15:10:00|720.68|720.58|720.28|720.18|721.18|721.08|720.18|720.08|515
1624029300000|2021-06-18 15:15:00|720.18|720.08|720.18|720.08|720.58|720.48|720.08|719.98|327
1624029600000|2021-06-18 15:20:00|720.08|719.98|718.98|718.88|720.28|720.18|718.98|718.88|444
1624029900000|2021-06-18 15:25:00|718.88|718.78|718.08|717.98|718.98|718.88|717.68|717.58|870
1624030200000|2021-06-18 15:30:00|718.18|717.88|719.68|719.38|719.78|719.48|718.08|717.78|1079
1624030500000|2021-06-18 15:35:00|719.58|719.28|720.18|719.88|720.38|720.08|719.28|718.98|504
1624030800000|2021-06-18 15:40:00|720.08|719.78|720.38|720.08|720.68|720.38|719.98|719.68|159
1624031100000|2021-06-18 15:45:00|720.28|719.98|720.38|720.08|720.68|720.38|720.18|719.88|92
1624031400000|2021-06-18 15:50:00|720.48|720.18|720.28|719.98|720.68|720.38|720.28|719.98|55
1624031700000|2021-06-18 15:55:00|720.18|719.88|720.78|720.48|720.78|720.48|720.08|719.78|59
1624032000000|2021-06-18 16:00:00|720.68|720.38|720.88|720.58|720.88|720.58|720.28|719.98|52
1624032300000|2021-06-18 16:05:00|720.98|720.68|721.28|720.98|721.38|721.08|720.88|720.58|97
1624032600000|2021-06-18 16:10:00|721.38|721.08|720.98|720.68|721.38|721.08|720.98|720.68|127
1624032900000|2021-06-18 16:15:00|720.88|720.58|720.98|720.68|720.98|720.68|720.78|720.48|43
1624033200000|2021-06-18 16:20:00|720.88|720.58|720.88|720.58|720.98|720.68|720.78|720.48|37
1624033500000|2021-06-18 16:25:00|720.98|720.68|720.98|720.68|721.08|720.78|720.88|720.58|127
1624033800000|2021-06-18 16:30:00|720.88|720.58|720.98|720.68|721.08|720.78|720.88|720.58|80
1624034100000|2021-06-18 16:35:00|720.88|720.58|720.58|720.28|720.98|720.68|720.58|720.28|40
1624034400000|2021-06-18 16:40:00|720.68|720.38|720.48|720.18|720.78|720.48|720.38|720.08|51
1624034700000|2021-06-18 16:45:00|720.38|720.08|720.08|719.78|720.48|720.18|719.88|719.58|27
1624035000000|2021-06-18 16:50:00|719.98|719.68|720.18|719.88|720.38|720.08|719.88|719.58|23
1624035300000|2021-06-18 16:55:00|720.08|719.78|719.88|719.58|720.38|720.08|719.78|719.48|38
1624035600000|2021-06-18 17:00:00|719.98|719.68|719.98|719.68|720.08|719.78|719.68|719.38|36
1624035900000|2021-06-18 17:05:00|719.88|719.58|719.88|719.58|720.08|719.78|719.78|719.48|14
1624036200000|2021-06-18 17:10:00|719.98|719.68|719.98|719.68|720.18|719.88|719.88|719.58|24
1624036500000|2021-06-18 17:15:00|720.08|719.78|719.68|719.38|720.08|719.78|719.68|719.38|18
1624036800000|2021-06-18 17:20:00|719.58|719.28|719.28|718.98|719.68|719.38|718.98|718.68|25
1624037100000|2021-06-18 17:25:00|719.38|719.08|719.38|719.08|719.48|719.18|719.18|718.88|20
1624037400000|2021-06-18 17:30:00|719.28|718.98|720.18|719.88|720.18|719.88|719.28|718.98|19
1624037700000|2021-06-18 17:35:00|720.28|719.98|719.88|719.58|720.38|720.08|719.88|719.58|32
1624038000000|2021-06-18 17:40:00|719.98|719.68|719.88|719.58|720.28|719.98|719.88|719.58|20
1624038300000|2021-06-18 17:45:00|719.78|719.48|719.28|718.98|719.78|719.48|719.28|718.98|13
1624038600000|2021-06-18 17:50:00|719.18|718.88|719.68|719.38|719.78|719.48|718.98|718.68|17
1624038900000|2021-06-18 17:55:00|719.58|719.28|719.48|719.18|719.68|719.38|719.38|719.08|34
1624039200000|2021-06-18 18:00:00|719.38|719.08|719.68|719.38|720.18|719.88|719.28|718.98|41
1624039500000|2021-06-18 18:05:00|719.78|719.48|719.78|719.48|719.98|719.68|719.68|719.38|16
1624039800000|2021-06-18 18:10:00|719.68|719.38|719.78|719.48|719.98|719.68|719.48|719.18|14
1624040100000|2021-06-18 18:15:00|719.88|719.58|719.78|719.48|719.98|719.68|719.48|719.18|15
1624040400000|2021-06-18 18:20:00|719.88|719.58|719.98|719.68|720.28|719.98|719.78|719.48|18
1624040700000|2021-06-18 18:25:00|720.08|719.78|720.18|719.88|720.28|719.98|719.68|719.38|16
1624041000000|2021-06-18 18:30:00|720.08|719.78|719.88|719.58|720.28|719.98|719.78|719.48|17
1624041300000|2021-06-18 18:35:00|719.98|719.68|719.88|719.58|719.98|719.68|719.58|719.28|27
1624041600000|2021-06-18 18:40:00|719.78|719.48|719.38|719.08|719.78|719.48|719.18|718.88|41
1624041900000|2021-06-18 18:45:00|719.28|718.98|719.28|718.98|719.48|719.18|719.18|718.88|7
1624042200000|2021-06-18 18:50:00|719.18|718.88|718.98|718.68|719.48|719.18|718.88|718.58|13
1624042500000|2021-06-18 18:55:00|718.88|718.58|718.58|718.28|718.98|718.68|718.38|718.08|44
1624042800000|2021-06-18 19:00:00|718.48|718.18|718.68|718.38|719.08|718.78|718.38|718.08|59
1624043100000|2021-06-18 19:05:00|718.78|718.48|718.48|718.18|718.78|718.48|718.38|718.08|26
1624043400000|2021-06-18 19:10:00|718.58|718.28|719.18|718.88|719.28|718.98|718.38|718.08|21
1624043700000|2021-06-18 19:15:00|719.08|718.78|719.68|719.38|719.68|719.38|718.98|718.68|12
1624044000000|2021-06-18 19:20:00|719.58|719.28|720.18|719.88|720.28|719.98|719.58|719.28|13
1624044300000|2021-06-18 19:25:00|720.28|719.98|719.78|719.48|720.28|719.98|719.68|719.38|11
1624044600000|2021-06-18 19:30:00|719.88|719.58|719.78|719.48|719.88|719.58|719.48|719.18|27
1624044900000|2021-06-18 19:35:00|719.88|719.58|720.28|719.98|720.38|720.08|719.68|719.38|55
1624045200000|2021-06-18 19:40:00|720.18|719.88|720.48|720.18|720.58|720.28|719.78|719.48|10
1624045500000|2021-06-18 19:45:00|720.38|720.08|719.38|719.08|720.38|720.08|719.38|719.08|58
1624045800000|2021-06-18 19:50:00|719.48|719.18|719.58|719.28|719.98|719.68|719.48|719.18|47
1624046100000|2021-06-18 19:55:00|719.48|719.18|718.98|718.68|719.68|719.38|718.38|718.08|143
1624046400000|2021-06-18 20:00:00|718.78|718.28|718.38|717.88|718.78|718.28|717.68|717.18|0
1624046700000|2021-06-18 20:05:00|718.48|717.98|717.98|717.48|718.68|718.18|717.88|717.38|0
1624047000000|2021-06-18 20:10:00|718.08|717.58|718.28|717.78|718.38|717.88|717.98|717.48|0
1624048200000|2021-06-18 20:30:00|718.38|717.88|717.78|717.28|718.38|717.88|717.78|717.28|0
1624048500000|2021-06-18 20:35:00|717.68|717.18|717.38|716.88|717.78|717.28|717.38|716.88|0
1624048800000|2021-06-18 20:40:00|717.28|716.78|717.08|716.58|717.38|716.88|716.98|716.48|0
1624049100000|2021-06-18 20:45:00|717.18|716.68|717.08|716.58|717.18|716.68|717.08|716.58|0
1624049400000|2021-06-18 20:50:00|716.98|716.48|716.88|716.38|717.08|716.58|716.88|716.38|0
1624049700000|2021-06-18 20:55:00|716.98|716.48|716.78|716.28|716.98|716.48|716.68|716.18|0
1624226400000|2021-06-20 22:00:00|717.68|717.18|717.08|716.58|717.68|717.18|716.98|716.48|0
1624226700000|2021-06-20 22:05:00|716.98|716.48|717.38|716.88|717.48|716.98|716.98|716.48|0
1624227000000|2021-06-20 22:10:00|717.28|716.78|717.18|716.68|717.28|716.78|717.08|716.58|0
1624227300000|2021-06-20 22:15:00|717.28|716.78|717.08|716.58|717.28|716.78|716.98|716.48|0
1624227600000|2021-06-20 22:20:00|717.18|716.68|717.18|716.68|717.28|716.78|717.08|716.58|0
1624227900000|2021-06-20 22:25:00|717.28|716.78|717.28|716.78|717.28|716.78|717.28|716.78|0
1624228200000|2021-06-20 22:30:00|717.38|716.88|717.88|717.38|717.88|717.38|717.38|716.88|0
1624228500000|2021-06-20 22:35:00|717.98|717.48|718.08|717.58|718.18|717.68|717.88|717.38|0
1624228800000|2021-06-20 22:40:00|718.18|717.68|717.88|717.38|718.18|717.68|717.78|717.28|0
1624229100000|2021-06-20 22:45:00|717.98|717.48|717.98|717.48|718.08|717.58|717.98|717.48|0
1624229400000|2021-06-20 22:50:00|718.08|717.58|718.28|717.78|718.28|717.78|717.78|717.28|0
1624229700000|2021-06-20 22:55:00|718.38|717.88|718.28|717.78|718.38|717.88|718.18|717.68|0
1624230000000|2021-06-20 23:00:00|718.38|717.88|718.08|717.58|718.38|717.88|717.98|717.48|0
1624230300000|2021-06-20 23:05:00|717.98|717.48|717.78|717.28|717.98|717.48|717.68|717.18|0
1624230600000|2021-06-20 23:10:00|717.88|717.38|718.08|717.58|718.18|717.68|717.78|717.28|0
1624230900000|2021-06-20 23:15:00|718.18|717.68|718.18|717.68|718.28|717.78|718.08|717.58|0
1624231200000|2021-06-20 23:20:00|718.08|717.58|718.18|717.68|718.18|717.68|718.08|717.58|0
1624231500000|2021-06-20 23:25:00|718.08|717.58|718.28|717.78|718.38|717.88|718.08|717.58|0
1624231800000|2021-06-20 23:30:00|718.18|717.68|718.18|717.68|718.28|717.78|718.08|717.58|0
1624232100000|2021-06-20 23:35:00|718.28|717.78|717.78|717.28|718.28|717.78|717.68|717.18|0
1624232400000|2021-06-20 23:40:00|717.68|717.18|718.18|717.68|718.18|717.68|717.68|717.18|0
1624232700000|2021-06-20 23:45:00|718.08|717.58|717.88|717.38|718.08|717.58|717.68|717.18|0
1624233000000|2021-06-20 23:50:00|717.78|717.28|718.08|717.58|718.18|717.68|717.78|717.28|0
1624233300000|2021-06-20 23:55:00|717.98|717.48|717.98|717.48|718.18|717.68|717.98|717.48|0
1624233600000|2021-06-21 00:00:00|718.08|717.58|717.78|717.28|718.08|717.58|717.68|717.18|0
1624233900000|2021-06-21 00:05:00|717.68|717.18|717.78|717.28|717.88|717.38|717.68|717.18|0
1624234200000|2021-06-21 00:10:00|717.68|717.18|717.98|717.48|717.98|717.48|717.58|717.08|0
1624234500000|2021-06-21 00:15:00|718.08|717.58|718.68|718.18|718.68|718.18|718.08|717.58|0
1624234800000|2021-06-21 00:20:00|718.58|718.08|717.88|717.38|718.78|718.28|717.78|717.28|0
1624235100000|2021-06-21 00:25:00|717.78|717.28|717.38|716.88|717.88|717.38|717.28|716.78|0
1624235400000|2021-06-21 00:30:00|717.28|716.78|716.98|716.48|717.28|716.78|716.78|716.28|0
1624235700000|2021-06-21 00:35:00|717.08|716.58|717.18|716.68|717.38|716.88|716.88|716.38|0
1624236000000|2021-06-21 00:40:00|717.28|716.78|716.88|716.38|717.28|716.78|716.78|716.28|0
1624236300000|2021-06-21 00:45:00|716.78|716.28|716.98|716.48|716.98|716.48|716.78|716.28|0
1624236600000|2021-06-21 00:50:00|717.08|716.58|717.18|716.68|717.28|716.78|716.98|716.48|0
1624236900000|2021-06-21 00:55:00|717.38|716.88|717.58|717.08|717.58|717.08|717.28|716.78|0
1624237200000|2021-06-21 01:00:00|717.48|716.98|717.48|716.98|717.78|717.28|717.48|716.98|0
1624237500000|2021-06-21 01:05:00|717.38|716.88|717.18|716.68|717.38|716.88|717.18|716.68|0
1624237800000|2021-06-21 01:10:00|717.28|716.78|717.08|716.58|717.38|716.88|716.98|716.48|0
1624238100000|2021-06-21 01:15:00|716.98|716.48|716.48|715.98|716.98|716.48|716.38|715.88|0
1624238400000|2021-06-21 01:20:00|716.38|715.88|716.78|716.28|716.78|716.28|716.38|715.88|0
1624238700000|2021-06-21 01:25:00|716.68|716.18|716.48|715.98|716.78|716.28|716.38|715.88|0
1624239000000|2021-06-21 01:30:00|716.38|715.88|715.78|715.28|716.48|715.98|715.68|715.18|0
1624239300000|2021-06-21 01:35:00|715.68|715.18|715.88|715.38|715.88|715.38|715.48|714.98|0
1624239600000|2021-06-21 01:40:00|715.78|715.28|715.18|714.68|715.88|715.38|715.18|714.68|0
1624239900000|2021-06-21 01:45:00|715.08|714.58|715.38|714.88|715.38|714.88|715.08|714.58|0
1624240200000|2021-06-21 01:50:00|715.28|714.78|714.48|713.98|715.38|714.88|714.48|713.98|0
1624240500000|2021-06-21 01:55:00|714.58|714.08|714.28|713.78|714.58|714.08|714.28|713.78|0
1624240800000|2021-06-21 02:00:00|714.38|713.88|714.08|713.58|714.38|713.88|714.08|713.58|0
1624241100000|2021-06-21 02:05:00|713.98|713.48|713.68|713.18|713.98|713.48|713.38|712.88|0
1624241400000|2021-06-21 02:10:00|713.78|713.28|713.88|713.38|714.38|713.88|713.68|713.18|0
1624241700000|2021-06-21 02:15:00|713.98|713.48|713.58|713.08|713.98|713.48|713.38|712.88|0
1624242000000|2021-06-21 02:20:00|713.68|713.18|714.08|713.58|714.38|713.88|713.58|713.08|0
1624242300000|2021-06-21 02:25:00|714.18|713.68|713.88|713.38|714.18|713.68|713.88|713.38|0
1624242600000|2021-06-21 02:30:00|713.98|713.48|713.58|713.08|713.98|713.48|713.58|713.08|0
1624242900000|2021-06-21 02:35:00|713.48|712.98|712.78|712.28|713.48|712.98|712.78|712.28|0
1624243200000|2021-06-21 02:40:00|712.68|712.18|712.88|712.38|712.88|712.38|712.38|711.88|0
1624243500000|2021-06-21 02:45:00|712.98|712.48|712.58|712.08|712.98|712.48|712.58|712.08|0
1624243800000|2021-06-21 02:50:00|712.68|712.18|712.68|712.18|712.78|712.28|712.58|712.08|0
1624244100000|2021-06-21 02:55:00|712.78|712.28|712.68|712.18|712.78|712.28|712.68|712.18|0
1624244400000|2021-06-21 03:00:00|712.78|712.28|712.08|711.58|712.78|712.28|711.88|711.38|0
1624244700000|2021-06-21 03:05:00|711.98|711.48|711.98|711.48|712.08|711.58|711.58|711.08|0
1624245000000|2021-06-21 03:10:00|711.88|711.38|711.88|711.38|711.98|711.48|711.88|711.38|0
1624245300000|2021-06-21 03:15:00|711.78|711.28|711.48|710.98|711.78|711.28|711.48|710.98|0
1624245600000|2021-06-21 03:20:00|711.58|711.08|711.98|711.48|711.98|711.48|711.48|710.98|0
1624245900000|2021-06-21 03:25:00|712.08|711.58|711.98|711.48|712.08|711.58|711.88|711.38|0
1624246200000|2021-06-21 03:30:00|711.88|711.38|711.98|711.48|711.98|711.48|711.88|711.38|0
1624246500000|2021-06-21 03:35:00|712.08|711.58|711.98|711.48|712.08|711.58|711.88|711.38|0
1624246800000|2021-06-21 03:40:00|712.08|711.58|712.18|711.68|712.28|711.78|712.08|711.58|0
1624247100000|2021-06-21 03:45:00|712.28|711.78|712.38|711.88|712.38|711.88|712.18|711.68|0
1624247400000|2021-06-21 03:50:00|712.48|711.98|712.98|712.48|713.28|712.78|712.48|711.98|0
1624247700000|2021-06-21 03:55:00|713.08|712.58|712.98|712.48|713.28|712.78|712.98|712.48|0
1624248000000|2021-06-21 04:00:00|712.88|712.38|712.88|712.38|712.88|712.38|712.68|712.18|0
1624248300000|2021-06-21 04:05:00|712.98|712.48|713.58|713.08|713.58|713.08|712.98|712.48|0
1624248600000|2021-06-21 04:10:00|713.68|713.18|713.38|712.88|713.68|713.18|713.38|712.88|0
1624248900000|2021-06-21 04:15:00|713.28|712.78|712.98|712.48|713.28|712.78|712.78|712.28|0
1624249200000|2021-06-21 04:20:00|713.08|712.58|712.98|712.48|713.08|712.58|712.88|712.38|0
1624249500000|2021-06-21 04:25:00|712.88|712.38|712.98|712.48|712.98|712.48|712.68|712.18|0
1624249800000|2021-06-21 04:30:00|713.08|712.58|713.38|712.88|713.48|712.98|713.08|712.58|0
1624250100000|2021-06-21 04:35:00|713.28|712.78|713.18|712.68|713.38|712.88|713.08|712.58|0
1624250400000|2021-06-21 04:40:00|713.28|712.78|713.48|712.98|713.68|713.18|713.28|712.78|0
1624250700000|2021-06-21 04:45:00|713.38|712.88|713.28|712.78|713.58|713.08|713.18|712.68|0
1624251000000|2021-06-21 04:50:00|713.38|712.88|712.98|712.48|713.38|712.88|712.98|712.48|0
1624251300000|2021-06-21 04:55:00|713.08|712.58|713.28|712.78|713.28|712.78|713.08|712.58|0
1624251600000|2021-06-21 05:00:00|713.18|712.68|713.18|712.68|713.28|712.78|713.08|712.58|0
1624251900000|2021-06-21 05:05:00|713.08|712.58|712.78|712.28|713.08|712.58|712.78|712.28|0
1624252200000|2021-06-21 05:10:00|712.68|712.18|712.88|712.38|713.08|712.58|712.68|712.18|0
1624252500000|2021-06-21 05:15:00|712.78|712.28|712.68|712.18|712.88|712.38|712.68|712.18|0
1624252800000|2021-06-21 05:20:00|712.78|712.28|712.78|712.28|712.78|712.28|712.68|712.18|0
1624253100000|2021-06-21 05:25:00|712.68|712.18|712.88|712.38|712.98|712.48|712.68|712.18|0
1624253400000|2021-06-21 05:30:00|712.98|712.48|712.78|712.28|712.98|712.48|712.68|712.18|0
1624253700000|2021-06-21 05:35:00|712.68|712.18|712.68|712.18|713.08|712.58|712.68|712.18|0
1624254000000|2021-06-21 05:40:00|712.78|712.28|712.78|712.28|712.78|712.28|712.68|712.18|0
1624254300000|2021-06-21 05:45:00|712.88|712.38|712.88|712.38|713.08|712.58|712.78|712.28|0
1624254600000|2021-06-21 05:50:00|712.98|712.48|712.78|712.28|713.08|712.58|712.78|712.28|0
1624254900000|2021-06-21 05:55:00|712.88|712.38|712.98|712.48|713.08|712.58|712.88|712.38|0
1624255200000|2021-06-21 06:00:00|712.88|712.38|712.48|712.18|714.18|713.88|712.28|711.98|274
1624255500000|2021-06-21 06:05:00|712.58|712.28|712.58|712.28|712.78|712.48|712.18|711.88|142
1624255800000|2021-06-21 06:10:00|712.48|712.18|713.38|713.08|713.48|713.18|712.48|712.18|81
1624256100000|2021-06-21 06:15:00|713.48|713.18|713.68|713.38|713.88|713.58|713.38|713.08|127
1624256400000|2021-06-21 06:20:00|713.58|713.28|714.38|714.08|714.38|714.08|713.58|713.28|110
1624256700000|2021-06-21 06:25:00|714.48|714.18|715.18|714.88|715.28|714.98|714.48|714.18|110
1624257000000|2021-06-21 06:30:00|715.08|714.78|716.18|715.88|716.28|715.98|714.98|714.68|108
1624257300000|2021-06-21 06:35:00|716.08|715.78|715.48|715.18|716.08|715.78|715.28|714.98|81
1624257600000|2021-06-21 06:40:00|715.38|715.08|714.88|714.58|715.58|715.28|714.78|714.48|89
1624257900000|2021-06-21 06:45:00|714.98|714.68|715.68|715.38|715.68|715.38|714.88|714.58|114
1624258200000|2021-06-21 06:50:00|715.58|715.28|715.98|715.68|716.18|715.88|715.58|715.28|78
1624258500000|2021-06-21 06:55:00|716.08|715.78|715.78|715.48|716.28|715.98|715.08|714.78|251
1624258800000|2021-06-21 07:00:00|715.68|715.58|714.98|714.88|716.98|716.88|714.58|714.48|1498
1624259100000|2021-06-21 07:05:00|714.88|714.78|714.48|714.38|715.88|715.78|714.28|714.18|654
1624259400000|2021-06-21 07:10:00|714.38|714.28|714.58|714.48|714.88|714.78|713.98|713.88|499
1624259700000|2021-06-21 07:15:00|714.68|714.58|716.08|715.98|716.08|715.98|714.48|714.38|628
1624260000000|2021-06-21 07:20:00|715.98|715.88|716.78|716.68|716.78|716.68|715.68|715.58|546
1624260300000|2021-06-21 07:25:00|716.68|716.58|715.48|715.38|716.78|716.68|715.38|715.28|459
1624260600000|2021-06-21 07:30:00|715.58|715.48|716.08|715.98|716.48|716.38|715.38|715.28|400
1624260900000|2021-06-21 07:35:00|716.18|716.08|717.48|717.38|717.58|717.48|715.88|715.78|400
1624261200000|2021-06-21 07:40:00|717.28|717.18|718.58|718.48|718.68|718.58|717.28|717.18|330
1624261500000|2021-06-21 07:45:00|718.48|718.38|719.28|719.18|719.68|719.58|718.28|718.18|365
1624261800000|2021-06-21 07:50:00|719.38|719.28|721.18|721.08|721.38|721.28|719.28|719.18|589
1624262100000|2021-06-21 07:55:00|721.28|721.18|720.78|720.68|721.38|721.28|720.48|720.38|311
1624262400000|2021-06-21 08:00:00|720.68|720.58|719.38|719.28|720.88|720.78|719.38|719.28|326
1624262700000|2021-06-21 08:05:00|719.28|719.18|718.88|718.78|719.88|719.78|718.78|718.68|244
1624263000000|2021-06-21 08:10:00|718.98|718.88|719.18|719.08|719.58|719.48|718.98|718.88|137
1624263300000|2021-06-21 08:15:00|719.08|718.98|719.48|719.38|719.78|719.68|718.78|718.68|193
1624263600000|2021-06-21 08:20:00|719.38|719.28|720.28|720.18|720.98|720.88|719.38|719.28|205
1624263900000|2021-06-21 08:25:00|720.18|720.08|719.58|719.48|720.58|720.48|719.58|719.48|241
1624264200000|2021-06-21 08:30:00|719.68|719.58|719.98|719.88|720.48|720.38|719.48|719.38|145
1624264500000|2021-06-21 08:35:00|720.08|719.98|720.48|720.38|720.68|720.58|719.58|719.48|137
1624264800000|2021-06-21 08:40:00|720.38|720.28|720.38|720.28|720.98|720.88|720.38|720.28|147
1624265100000|2021-06-21 08:45:00|720.28|720.18|721.28|721.18|721.28|721.18|720.28|720.18|119
1624265400000|2021-06-21 08:50:00|721.18|721.08|721.58|721.48|721.68|721.58|721.18|721.08|159
1624265700000|2021-06-21 08:55:00|721.78|721.68|721.88|721.78|722.08|721.98|721.18|721.08|218
1624266000000|2021-06-21 09:00:00|721.78|721.68|722.28|722.18|722.38|722.28|721.38|721.28|151
1624266300000|2021-06-21 09:05:00|722.18|722.08|721.68|721.58|722.38|722.28|721.58|721.48|243
1624266600000|2021-06-21 09:10:00|721.78|721.68|722.58|722.48|722.88|722.78|721.78|721.68|197
1624266900000|2021-06-21 09:15:00|722.68|722.58|723.08|722.98|723.28|723.18|722.58|722.48|190
1624267200000|2021-06-21 09:20:00|723.18|723.08|723.38|723.28|723.88|723.78|723.08|722.98|237
1624267500000|2021-06-21 09:25:00|723.48|723.38|723.68|723.58|723.98|723.88|723.28|723.18|106
1624267800000|2021-06-21 09:30:00|723.58|723.48|723.18|723.08|723.98|723.88|723.08|722.98|153
1624268100000|2021-06-21 09:35:00|723.08|722.98|722.68|722.58|723.28|723.18|722.58|722.48|173
1624268400000|2021-06-21 09:40:00|722.58|722.48|723.28|723.18|723.38|723.28|722.58|722.48|128
1624268700000|2021-06-21 09:45:00|723.18|723.08|723.28|723.18|723.68|723.58|723.18|723.08|130
1624269000000|2021-06-21 09:50:00|723.38|723.28|723.68|723.58|723.88|723.78|723.38|723.28|101
1624269300000|2021-06-21 09:55:00|723.58|723.48|723.38|723.28|723.68|723.58|723.18|723.08|165
1624269600000|2021-06-21 10:00:00|723.48|723.38|723.28|723.18|723.68|723.58|723.18|723.08|106
1624269900000|2021-06-21 10:05:00|723.38|723.28|722.88|722.78|723.48|723.38|722.78|722.68|138
1624270200000|2021-06-21 10:10:00|722.78|722.68|722.68|722.58|723.18|723.08|722.48|722.38|169
1624270500000|2021-06-21 10:15:00|722.78|722.68|722.38|722.28|722.98|722.88|722.38|722.28|134
1624270800000|2021-06-21 10:20:00|722.48|722.38|722.88|722.78|722.88|722.78|722.28|722.18|160
1624271100000|2021-06-21 10:25:00|722.78|722.68|722.18|722.08|723.08|722.98|722.18|722.08|151
1624271400000|2021-06-21 10:30:00|722.28|722.18|722.38|722.28|722.98|722.88|722.18|722.08|105
1624271700000|2021-06-21 10:35:00|722.48|722.38|722.68|722.58|722.78|722.68|722.38|722.28|79
1624272000000|2021-06-21 10:40:00|722.58|722.48|722.98|722.88|723.28|723.18|722.48|722.38|68
1624272300000|2021-06-21 10:45:00|722.88|722.78|722.68|722.58|723.08|722.98|722.38|722.28|152
1624272600000|2021-06-21 10:50:00|722.58|722.48|722.78|722.68|722.98|722.88|722.58|722.48|74
1624272900000|2021-06-21 10:55:00|722.68|722.58|722.28|722.18|722.88|722.78|722.28|722.18|92
1624273200000|2021-06-21 11:00:00|722.18|722.08|722.68|722.58|722.78|722.68|722.18|722.08|110
1624273500000|2021-06-21 11:05:00|722.78|722.68|722.08|721.98|723.18|723.08|721.98|721.88|154
1624273800000|2021-06-21 11:10:00|721.98|721.88|721.58|721.48|722.08|721.98|721.38|721.28|167
1624274100000|2021-06-21 11:15:00|721.68|721.58|721.38|721.28|721.88|721.78|721.38|721.28|118
1624274400000|2021-06-21 11:20:00|721.28|721.18|721.08|720.98|721.48|721.38|720.68|720.58|178
1624274700000|2021-06-21 11:25:00|720.98|720.88|720.78|720.68|721.08|720.98|720.48|720.38|124
1624275000000|2021-06-21 11:30:00|720.88|720.78|720.78|720.68|721.08|720.98|720.68|720.58|85
1624275300000|2021-06-21 11:35:00|720.88|720.78|721.88|721.78|721.88|721.78|720.78|720.68|202
1624275600000|2021-06-21 11:40:00|721.92|721.82|721.62|721.52|721.92|721.82|721.42|721.32|202
1624275900000|2021-06-21 11:45:00|721.72|721.62|722.02|721.92|722.42|722.32|721.62|721.52|144
1624276200000|2021-06-21 11:50:00|721.92|721.82|722.62|722.52|722.92|722.82|721.82|721.72|86
1624276500000|2021-06-21 11:55:00|722.72|722.62|722.42|722.32|723.02|722.92|722.42|722.32|120
1624276800000|2021-06-21 12:00:00|722.52|722.42|722.82|722.72|722.82|722.72|722.22|722.12|100
1624277100000|2021-06-21 12:05:00|722.72|722.62|723.02|722.92|723.02|722.92|722.62|722.52|87
1624277400000|2021-06-21 12:10:00|722.92|722.82|722.82|722.72|723.12|723.02|722.52|722.42|85
1624277700000|2021-06-21 12:15:00|722.72|722.62|722.92|722.82|723.52|723.42|722.72|722.62|159
1624278000000|2021-06-21 12:20:00|723.02|722.92|722.72|722.62|723.12|723.02|722.52|722.42|145
1624278300000|2021-06-21 12:25:00|722.62|722.52|722.32|722.22|722.82|722.72|722.22|722.12|237
1624278600000|2021-06-21 12:30:00|722.42|722.32|722.72|722.62|722.92|722.82|722.22|722.12|96
1624278900000|2021-06-21 12:35:00|722.82|722.72|722.82|722.72|723.12|723.02|722.72|722.62|60
1624279200000|2021-06-21 12:40:00|722.72|722.62|722.72|722.62|722.82|722.72|722.42|722.32|41
1624279500000|2021-06-21 12:45:00|722.62|722.52|722.02|721.92|722.72|722.62|721.92|721.82|105
1624279800000|2021-06-21 12:50:00|721.92|721.82|722.42|722.32|722.62|722.52|721.92|721.82|91
1624280100000|2021-06-21 12:55:00|722.32|722.22|722.42|722.32|722.82|722.72|722.22|722.12|61
1624280400000|2021-06-21 13:00:00|722.52|722.42|722.32|722.22|722.52|722.42|722.12|722.02|90
1624280700000|2021-06-21 13:05:00|722.22|722.12|722.22|722.12|722.62|722.52|722.22|722.12|150
1624281000000|2021-06-21 13:10:00|722.32|722.22|722.52|722.42|722.52|722.42|722.22|722.12|80
1624281300000|2021-06-21 13:15:00|722.42|722.32|722.22|722.12|722.52|722.42|722.02|721.92|107
1624281600000|2021-06-21 13:20:00|722.12|722.02|721.92|721.82|722.32|722.22|721.72|721.62|114
1624281900000|2021-06-21 13:25:00|721.82|721.72|722.12|722.02|722.22|722.12|721.72|721.62|125
1624282200000|2021-06-21 13:30:00|722.02|721.92|721.02|720.92|722.52|722.42|720.92|720.82|489
1624282500000|2021-06-21 13:35:00|720.92|720.82|721.42|721.32|721.52|721.42|720.72|720.62|406
1624282800000|2021-06-21 13:40:00|721.32|721.22|721.82|721.72|722.02|721.92|720.92|720.82|191
1624283100000|2021-06-21 13:45:00|721.92|721.82|721.72|721.62|722.02|721.92|720.92|720.82|251
1624283400000|2021-06-21 13:50:00|721.62|721.52|721.52|721.42|721.72|721.62|721.02|720.92|253
1624283700000|2021-06-21 13:55:00|721.72|721.62|721.32|721.22|721.82|721.72|721.12|721.02|189
1624284000000|2021-06-21 14:00:00|721.42|721.32|721.72|721.62|721.82|721.72|721.12|721.02|245
1624284300000|2021-06-21 14:05:00|721.82|721.72|722.92|722.82|722.92|722.82|721.62|721.52|303
1624284600000|2021-06-21 14:10:00|722.87|722.77|722.47|722.37|722.97|722.87|722.17|722.07|197
1624284900000|2021-06-21 14:15:00|722.57|722.47|722.17|722.07|723.07|722.97|722.07|721.97|124
1624285200000|2021-06-21 14:20:00|722.07|721.97|722.37|722.27|722.57|722.47|721.87|721.77|170
1624285500000|2021-06-21 14:25:00|722.27|722.17|722.87|722.77|723.17|723.07|722.27|722.17|148
1624285800000|2021-06-21 14:30:00|722.97|722.87|723.37|723.27|723.57|723.47|722.87|722.77|202
1624286100000|2021-06-21 14:35:00|723.47|723.37|723.77|723.67|723.77|723.67|723.47|723.37|166
1624286400000|2021-06-21 14:40:00|723.87|723.77|723.67|723.57|724.07|723.97|723.67|723.57|189
1624286700000|2021-06-21 14:45:00|723.77|723.67|724.07|723.97|724.27|724.17|723.67|723.57|216
1624287000000|2021-06-21 14:50:00|723.97|723.87|724.07|723.97|724.27|724.17|723.97|723.87|197
1624287300000|2021-06-21 14:55:00|724.17|724.07|724.07|723.97|724.27|724.17|723.87|723.77|201
1624287600000|2021-06-21 15:00:00|724.17|724.07|723.87|723.77|724.37|724.27|723.77|723.67|256
1624287900000|2021-06-21 15:05:00|723.97|723.87|723.87|723.77|724.17|724.07|723.77|723.67|111
1624288200000|2021-06-21 15:10:00|723.77|723.67|723.27|723.17|723.87|723.77|723.27|723.17|106
1624288500000|2021-06-21 15:15:00|723.37|723.27|723.47|723.37|723.57|723.47|723.17|723.07|201
1624288800000|2021-06-21 15:20:00|723.57|723.47|723.77|723.67|723.87|723.77|723.37|723.27|173
1624289100000|2021-06-21 15:25:00|723.87|723.77|723.97|723.87|724.37|724.27|723.77|723.67|353
1624289400000|2021-06-21 15:30:00|724.07|723.77|723.87|723.57|724.47|724.17|723.77|723.47|589
1624289700000|2021-06-21 15:35:00|723.77|723.47|724.07|723.77|724.17|723.87|723.67|723.37|252
1624290000000|2021-06-21 15:40:00|723.97|723.67|723.87|723.57|724.17|723.87|723.77|723.47|182
1624290300000|2021-06-21 15:45:00|723.77|723.47|723.97|723.67|723.97|723.67|723.77|723.47|142
1624290600000|2021-06-21 15:50:00|723.87|723.57|724.07|723.77|724.17|723.87|723.87|723.57|74
1624290900000|2021-06-21 15:55:00|723.97|723.67|724.17|723.87|724.37|724.07|723.87|723.57|83
1624291200000|2021-06-21 16:00:00|724.27|723.97|724.57|724.27|724.67|724.37|724.27|723.97|64
1624291500000|2021-06-21 16:05:00|724.47|724.17|724.57|724.27|724.67|724.37|724.47|724.17|72
1624291800000|2021-06-21 16:10:00|724.67|724.37|724.67|724.37|724.77|724.47|724.47|724.17|81
1624292100000|2021-06-21 16:15:00|724.77|724.47|724.87|724.57|724.97|724.67|724.67|724.37|42
1624292400000|2021-06-21 16:20:00|724.77|724.47|724.57|724.27|724.87|724.57|724.57|724.27|39
1624292700000|2021-06-21 16:25:00|724.67|724.37|724.67|724.37|724.77|724.47|724.57|724.27|30
1624293000000|2021-06-21 16:30:00|724.57|724.27|724.67|724.37|724.77|724.47|724.47|724.17|37
1624293300000|2021-06-21 16:35:00|724.77|724.47|724.67|724.37|724.87|724.57|724.67|724.37|35
1624293600000|2021-06-21 16:40:00|724.57|724.27|724.67|724.37|724.77|724.47|724.47|724.17|21
1624293900000|2021-06-21 16:45:00|724.77|724.47|724.57|724.27|724.87|724.57|724.57|724.27|15
1624294200000|2021-06-21 16:50:00|724.67|724.37|724.47|724.17|724.67|724.37|724.47|724.17|15
1624294500000|2021-06-21 16:55:00|724.57|724.27|724.37|724.07|724.57|724.27|724.37|724.07|43
1624294800000|2021-06-21 17:00:00|724.47|724.17|724.57|724.27|724.67|724.37|724.37|724.07|41
1624295100000|2021-06-21 17:05:00|724.47|724.17|724.67|724.37|724.77|724.47|724.47|724.17|32
1624295400000|2021-06-21 17:10:00|724.57|724.27|724.47|724.17|724.67|724.37|724.47|724.17|27
1624295700000|2021-06-21 17:15:00|724.57|724.27|724.47|724.17|724.57|724.27|724.47|724.17|12
1624296000000|2021-06-21 17:20:00|724.57|724.27|724.57|724.27|724.57|724.27|724.47|724.17|12
1624296300000|2021-06-21 17:25:00|724.67|724.37|724.67|724.37|724.67|724.37|724.57|724.27|8
1624296600000|2021-06-21 17:30:00|724.77|724.47|724.87|724.57|724.87|724.57|724.67|724.37|13
1624296900000|2021-06-21 17:35:00|724.77|724.47|724.97|724.67|724.97|724.67|724.77|724.47|5
1624297200000|2021-06-21 17:40:00|725.07|724.77|725.37|725.07|725.57|725.27|725.07|724.77|49
1624297500000|2021-06-21 17:45:00|725.27|724.97|725.67|725.37|725.67|725.37|725.27|724.97|79
1624297800000|2021-06-21 17:50:00|725.57|725.27|725.77|725.47|725.87|725.57|725.57|725.27|14
1624298100000|2021-06-21 17:55:00|725.67|725.37|725.67|725.37|725.77|725.47|725.67|725.37|10
1624298400000|2021-06-21 18:00:00|725.77|725.47|725.47|725.17|725.87|725.57|725.37|725.07|21
1624298700000|2021-06-21 18:05:00|725.57|725.27|725.57|725.27|725.77|725.47|725.57|725.27|35
1624299000000|2021-06-21 18:10:00|725.67|725.37|725.77|725.47|725.77|725.47|725.57|725.27|39
1624299300000|2021-06-21 18:15:00|725.87|725.57|725.87|725.57|725.87|725.57|725.77|725.47|8
1624299600000|2021-06-21 18:20:00|725.77|725.47|725.97|725.67|726.07|725.77|725.77|725.47|44
1624299900000|2021-06-21 18:25:00|725.87|725.57|725.87|725.57|725.97|725.67|725.77|725.47|20
1624300200000|2021-06-21 18:30:00|725.97|725.67|725.77|725.47|725.97|725.67|725.67|725.37|17
1624300500000|2021-06-21 18:35:00|725.87|725.57|725.67|725.37|725.87|725.57|725.67|725.37|26
1624300800000|2021-06-21 18:40:00|725.77|725.47|725.87|725.57|725.87|725.57|725.67|725.37|13
1624301100000|2021-06-21 18:45:00|725.77|725.47|725.57|725.27|725.87|725.57|725.47|725.17|23
1624301400000|2021-06-21 18:50:00|725.47|725.17|725.97|725.67|726.07|725.77|725.47|725.17|10
1624301700000|2021-06-21 18:55:00|725.87|725.57|726.27|725.97|726.27|725.97|725.87|725.57|22
1624302000000|2021-06-21 19:00:00|726.17|725.87|726.37|726.07|726.37|726.07|726.17|725.87|13
1624302300000|2021-06-21 19:05:00|726.47|726.17|726.67|726.37|726.67|726.37|726.47|726.17|28
1624302600000|2021-06-21 19:10:00|726.57|726.27|726.27|725.97|726.67|726.37|726.27|725.97|13
1624302900000|2021-06-21 19:15:00|726.37|726.07|726.17|725.87|726.37|726.07|725.97|725.67|11
1624303200000|2021-06-21 19:20:00|726.07|725.77|725.57|725.27|726.07|725.77|725.57|725.27|18
1624303500000|2021-06-21 19:25:00|725.47|725.17|725.87|725.57|725.97|725.67|725.37|725.07|18
1624303800000|2021-06-21 19:30:00|725.77|725.47|726.07|725.77|726.07|725.77|725.67|725.37|14
1624304100000|2021-06-21 19:35:00|726.17|725.87|725.97|725.67|726.17|725.87|725.87|725.57|9
1624304400000|2021-06-21 19:40:00|726.07|725.77|725.77|725.47|726.07|725.77|725.77|725.47|9
1624304700000|2021-06-21 19:45:00|725.87|725.57|725.77|725.47|725.87|725.57|725.57|725.27|20
1624305000000|2021-06-21 19:50:00|725.87|725.57|725.97|725.67|725.97|725.67|725.57|725.27|11
1624305300000|2021-06-21 19:55:00|725.87|725.57|726.17|725.87|726.27|725.97|725.57|725.27|60
1624305600000|2021-06-21 20:00:00|725.17|724.87|726.77|726.27|726.77|726.27|725.17|724.87|0
1624305900000|2021-06-21 20:05:00|726.87|726.37|726.77|726.27|726.97|726.47|726.67|726.17|0
1624306200000|2021-06-21 20:10:00|726.67|726.17|726.97|726.47|726.97|726.47|726.67|726.17|0
1624306500000|2021-06-21 20:15:00|727.07|726.57|726.97|726.47|727.07|726.57|726.97|726.47|0
1624306800000|2021-06-21 20:20:00|727.07|726.57|726.97|726.47|727.07|726.57|726.97|726.47|0
1624307400000|2021-06-21 20:30:00|726.87|726.37|726.87|726.37|726.97|726.47|726.87|726.37|0
1624307700000|2021-06-21 20:35:00|726.77|726.27|726.97|726.47|726.97|726.47|726.77|726.27|0
1624308000000|2021-06-21 20:40:00|726.87|726.37|726.97|726.47|726.97|726.47|726.87|726.37|0
1624308300000|2021-06-21 20:45:00|727.07|726.57|726.97|726.47|727.07|726.57|726.97|726.47|0
1624308600000|2021-06-21 20:50:00|727.07|726.57|727.07|726.57|727.07|726.57|726.97|726.47|0
1624308900000|2021-06-21 20:55:00|726.97|726.47|726.97|726.47|727.07|726.57|726.87|726.37|0
1624309200000|2021-06-21 21:00:00|726.87|726.37|726.87|726.37|726.97|726.47|726.87|726.37|0
1624309800000|2021-06-21 21:10:00|726.97|726.47|726.87|726.37|726.97|726.47|726.87|726.37|0
1624310100000|2021-06-21 21:15:00|726.97|726.47|726.97|726.47|726.97|726.47|726.87|726.37|0
1624310400000|2021-06-21 21:20:00|726.87|726.37|726.97|726.47|726.97|726.47|726.87|726.37|0
1624312800000|2021-06-21 22:00:00|727.07|726.57|726.87|726.37|727.17|726.67|726.87|726.37|0
1624313100000|2021-06-21 22:05:00|726.97|726.47|726.97|726.47|726.97|726.47|726.87|726.37|0
1624313700000|2021-06-21 22:15:00|726.87|726.37|726.87|726.37|726.97|726.47|726.87|726.37|0
1624314300000|2021-06-21 22:25:00|726.97|726.47|726.87|726.37|726.97|726.47|726.87|726.37|0
1624314900000|2021-06-21 22:35:00|726.77|726.27|726.87|726.37|726.87|726.37|726.77|726.27|0
1624315200000|2021-06-21 22:40:00|726.77|726.27|726.77|726.27|726.87|726.37|726.77|726.27|0
1624315500000|2021-06-21 22:45:00|726.87|726.37|726.77|726.27|726.87|726.37|726.77|726.27|0
1624316100000|2021-06-21 22:55:00|726.67|726.17|726.77|726.27|726.77|726.27|726.67|726.17|0
1624316400000|2021-06-21 23:00:00|726.77|726.27|726.77|726.27|726.87|726.37|726.67|726.17|0
1624316700000|2021-06-21 23:05:00|726.67|726.17|726.77|726.27|726.77|726.27|726.67|726.17|0
1624317000000|2021-06-21 23:10:00|726.87|726.37|726.87|726.37|726.87|726.37|726.77|726.27|0
1624317300000|2021-06-21 23:15:00|726.97|726.47|726.97|726.47|727.07|726.57|726.87|726.37|0
1624317600000|2021-06-21 23:20:00|727.07|726.57|727.07|726.57|727.07|726.57|727.07|726.57|0
1624317900000|2021-06-21 23:25:00|727.17|726.67|727.37|726.87|727.37|726.87|727.17|726.67|0
1624318200000|2021-06-21 23:30:00|727.27|726.77|727.27|726.77|727.27|726.77|727.17|726.67|0
1624318500000|2021-06-21 23:35:00|727.17|726.67|727.37|726.87|727.37|726.87|727.17|726.67|0
1624318800000|2021-06-21 23:40:00|727.27|726.77|727.17|726.67|727.27|726.77|727.17|726.67|0
1624319100000|2021-06-21 23:45:00|727.07|726.57|726.77|726.27|727.07|726.57|726.77|726.27|0
1624319400000|2021-06-21 23:50:00|726.87|726.37|726.87|726.37|726.87|726.37|726.67|726.17|0
1624319700000|2021-06-21 23:55:00|726.77|726.27|726.77|726.27|726.87|726.37|726.77|726.27|0
1624320000000|2021-06-22 00:00:00|726.87|726.37|726.77|726.27|726.87|726.37|726.67|726.17|0
1624320300000|2021-06-22 00:05:00|726.87|726.37|726.77|726.27|727.07|726.57|726.77|726.27|0
1624320600000|2021-06-22 00:10:00|726.67|726.17|726.67|726.17|726.97|726.47|726.67|726.17|0
1624320900000|2021-06-22 00:15:00|726.77|726.27|726.37|725.87|726.77|726.27|725.97|725.47|0
1624321200000|2021-06-22 00:20:00|726.27|725.77|725.87|725.37|726.37|725.87|725.87|725.37|0
1624321500000|2021-06-22 00:25:00|725.97|725.47|726.17|725.67|726.27|725.77|725.87|725.37|0
1624321800000|2021-06-22 00:30:00|726.07|725.57|726.57|726.07|726.67|726.17|726.07|725.57|0
1624322100000|2021-06-22 00:35:00|726.47|725.97|726.37|725.87|726.67|726.17|726.37|725.87|0
1624322400000|2021-06-22 00:40:00|726.27|725.77|726.07|725.57|726.37|725.87|726.07|725.57|0
1624322700000|2021-06-22 00:45:00|726.17|725.67|725.77|725.27|726.17|725.67|725.67|725.17|0
1624323000000|2021-06-22 00:50:00|725.87|725.37|725.57|725.07|725.87|725.37|725.57|725.07|0
1624323300000|2021-06-22 00:55:00|725.67|725.17|725.47|724.97|725.67|725.17|725.37|724.87|0
1624323600000|2021-06-22 01:00:00|725.37|724.87|725.27|724.77|725.67|725.17|725.27|724.77|0
1624323900000|2021-06-22 01:05:00|725.17|724.67|725.57|725.07|725.67|725.17|725.17|724.67|0
1624324200000|2021-06-22 01:10:00|725.67|725.17|725.47|724.97|725.67|725.17|725.47|724.97|0
1624324500000|2021-06-22 01:15:00|725.57|725.07|725.57|725.07|725.67|725.17|725.47|724.97|0
1624324800000|2021-06-22 01:20:00|725.67|725.17|725.27|724.77|725.67|725.17|725.27|724.77|0
1624325100000|2021-06-22 01:25:00|725.37|724.87|725.37|724.87|725.37|724.87|725.27|724.77|0
1624325400000|2021-06-22 01:30:00|725.47|724.97|725.67|725.17|725.77|725.27|725.37|724.87|0
1624325700000|2021-06-22 01:35:00|725.77|725.27|725.67|725.17|725.77|725.27|725.47|724.97|0
1624326000000|2021-06-22 01:40:00|725.57|725.07|725.77|725.27|725.77|725.27|725.57|725.07|0
1624326300000|2021-06-22 01:45:00|725.67|725.17|725.77|725.27|725.87|725.37|725.67|725.17|0
1624326600000|2021-06-22 01:50:00|725.67|725.17|725.67|725.17|725.67|725.17|725.47|724.97|0
1624326900000|2021-06-22 01:55:00|725.57|725.07|725.77|725.27|725.77|725.27|725.57|725.07|0
1624327200000|2021-06-22 02:00:00|725.67|725.17|725.67|725.17|726.07|725.57|725.67|725.17|0
1624327500000|2021-06-22 02:05:00|725.57|725.07|725.77|725.27|725.87|725.37|725.57|725.07|0
1624327800000|2021-06-22 02:10:00|725.87|725.37|725.87|725.37|725.87|725.37|725.77|725.27|0
1624328100000|2021-06-22 02:15:00|725.97|725.47|726.27|725.77|726.37|725.87|725.97|725.47|0
1624328400000|2021-06-22 02:20:00|726.37|725.87|726.27|725.77|726.37|725.87|726.27|725.77|0
1624328700000|2021-06-22 02:25:00|726.37|725.87|726.37|725.87|726.47|725.97|726.27|725.77|0
1624329000000|2021-06-22 02:30:00|726.27|725.77|726.47|725.97|726.57|726.07|726.27|725.77|0
1624329300000|2021-06-22 02:35:00|726.57|726.07|726.47|725.97|726.57|726.07|726.37|725.87|0
1624329600000|2021-06-22 02:40:00|726.57|726.07|726.37|725.87|726.57|726.07|726.37|725.87|0
1624329900000|2021-06-22 02:45:00|726.47|725.97|726.47|725.97|726.57|726.07|726.37|725.87|0
1624330200000|2021-06-22 02:50:00|726.57|726.07|726.27|725.77|726.57|726.07|726.27|725.77|0
1624330500000|2021-06-22 02:55:00|726.37|725.87|726.37|725.87|726.47|725.97|726.27|725.77|0
1624330800000|2021-06-22 03:00:00|726.47|725.97|726.47|725.97|726.47|725.97|726.27|725.77|0
1624331100000|2021-06-22 03:05:00|726.57|726.07|726.57|726.07|726.57|726.07|726.47|725.97|0
1624331400000|2021-06-22 03:10:00|726.47|725.97|726.57|726.07|726.67|726.17|726.47|725.97|0
1624331700000|2021-06-22 03:15:00|726.67|726.17|726.57|726.07|726.67|726.17|726.47|725.97|0
1624332000000|2021-06-22 03:20:00|726.67|726.17|726.57|726.07|726.67|726.17|726.57|726.07|0
1624332300000|2021-06-22 03:25:00|726.47|725.97|726.47|725.97|726.57|726.07|726.47|725.97|0
1624332600000|2021-06-22 03:30:00|726.37|725.87|726.27|725.77|726.37|725.87|726.27|725.77|0
1624332900000|2021-06-22 03:35:00|726.37|725.87|726.47|725.97|726.47|725.97|726.37|725.87|0
1624333200000|2021-06-22 03:40:00|726.57|726.07|726.47|725.97|726.57|726.07|726.47|725.97|0
1624333500000|2021-06-22 03:45:00|726.57|726.07|726.47|725.97|726.57|726.07|726.47|725.97|0
1624333800000|2021-06-22 03:50:00|726.57|726.07|726.57|726.07|726.57|726.07|726.57|726.07|0
1624334100000|2021-06-22 03:55:00|726.47|725.97|726.37|725.87|726.47|725.97|726.37|725.87|0
1624334400000|2021-06-22 04:00:00|726.47|725.97|726.47|725.97|726.47|725.97|726.37|725.87|0
1624334700000|2021-06-22 04:05:00|726.57|726.07|726.57|726.07|726.67|726.17|726.47|725.97|0
1624335000000|2021-06-22 04:10:00|726.47|725.97|726.47|725.97|726.47|725.97|726.47|725.97|0
1624335900000|2021-06-22 04:25:00|726.57|726.07|726.47|725.97|726.57|726.07|726.47|725.97|0
1624336200000|2021-06-22 04:30:00|726.57|726.07|726.47|725.97|726.57|726.07|726.47|725.97|0
1624336500000|2021-06-22 04:35:00|726.57|726.07|726.47|725.97|726.57|726.07|726.47|725.97|0
1624336800000|2021-06-22 04:40:00|726.57|726.07|726.77|726.27|726.77|726.27|726.57|726.07|0
1624337100000|2021-06-22 04:45:00|726.87|726.37|727.17|726.67|727.17|726.67|726.87|726.37|0
1624337400000|2021-06-22 04:50:00|727.07|726.57|727.07|726.57|727.17|726.67|727.07|726.57|0
1624338000000|2021-06-22 05:00:00|726.87|726.37|726.77|726.27|726.87|726.37|726.67|726.17|0
1624338300000|2021-06-22 05:05:00|726.87|726.37|726.87|726.37|726.87|726.37|726.77|726.27|0
1624338600000|2021-06-22 05:10:00|726.77|726.27|726.77|726.27|726.77|726.27|726.67|726.17|0
1624338900000|2021-06-22 05:15:00|726.67|726.17|726.77|726.27|726.77|726.27|726.67|726.17|0
1624339200000|2021-06-22 05:20:00|726.67|726.17|726.67|726.17|726.77|726.27|726.67|726.17|0
1624339800000|2021-06-22 05:30:00|726.77|726.27|726.67|726.17|726.77|726.27|726.67|726.17|0
1624340100000|2021-06-22 05:35:00|726.57|726.07|726.67|726.17|726.67|726.17|726.57|726.07|0
1624340700000|2021-06-22 05:45:00|726.77|726.27|726.97|726.47|727.07|726.57|726.67|726.17|0
1624341000000|2021-06-22 05:50:00|727.07|726.57|726.87|726.37|727.07|726.57|726.77|726.27|0
1624341300000|2021-06-22 05:55:00|726.77|726.27|726.97|726.47|726.97|726.47|726.77|726.27|0
1624341600000|2021-06-22 06:00:00|727.07|726.57|726.57|726.27|727.17|726.77|726.27|725.97|104
1624341900000|2021-06-22 06:05:00|726.47|726.17|726.27|725.97|726.47|726.17|726.17|725.87|50
1624342200000|2021-06-22 06:10:00|726.17|725.87|726.17|725.87|726.37|726.07|726.07|725.77|31
1624342500000|2021-06-22 06:15:00|726.37|726.07|727.07|726.77|727.27|726.97|726.17|725.87|52
1624342800000|2021-06-22 06:20:00|727.17|726.87|726.87|726.57|727.17|726.87|726.57|726.27|46
1624343100000|2021-06-22 06:25:00|726.97|726.67|726.87|726.57|726.97|726.67|726.67|726.37|18
1624343400000|2021-06-22 06:30:00|726.77|726.47|726.37|726.07|726.87|726.57|726.27|725.97|45
1624343700000|2021-06-22 06:35:00|726.27|725.97|726.07|725.77|726.77|726.47|726.07|725.77|70
1624344000000|2021-06-22 06:40:00|726.17|725.87|725.57|725.27|726.27|725.97|725.57|725.27|36
1624344300000|2021-06-22 06:45:00|725.67|725.37|725.37|725.07|725.77|725.47|725.17|724.87|77
1624344600000|2021-06-22 06:50:00|725.27|724.97|725.17|724.87|725.37|725.07|725.17|724.87|61
1624344900000|2021-06-22 06:55:00|725.07|724.77|725.47|725.17|725.47|725.17|724.77|724.47|107
1624345200000|2021-06-22 07:00:00|725.37|725.27|725.17|725.07|725.77|725.67|724.27|724.17|612
1624345500000|2021-06-22 07:05:00|725.07|724.97|725.17|725.07|725.27|725.17|723.97|723.87|309
1624345800000|2021-06-22 07:10:00|725.07|724.97|724.17|724.07|725.17|725.07|724.17|724.07|275
1624346100000|2021-06-22 07:15:00|724.07|723.97|723.17|723.07|724.17|724.07|722.67|722.57|347
1624346400000|2021-06-22 07:20:00|723.07|722.97|723.07|722.97|723.27|723.17|721.97|721.87|330
1624346700000|2021-06-22 07:25:00|722.97|722.87|723.17|723.07|723.37|723.27|722.37|722.27|445
1624347000000|2021-06-22 07:30:00|723.27|723.17|723.97|723.87|724.27|724.17|723.07|722.97|403
1624347300000|2021-06-22 07:35:00|724.07|723.97|724.07|723.97|724.17|724.07|723.57|723.47|160
1624347600000|2021-06-22 07:40:00|724.16|724.06|723.86|723.76|724.26|724.16|723.26|723.16|196
1624347900000|2021-06-22 07:45:00|723.76|723.66|723.16|723.06|724.06|723.96|722.96|722.86|165
1624348200000|2021-06-22 07:50:00|723.06|722.96|722.56|722.46|723.16|723.06|722.06|721.96|165
1624348500000|2021-06-22 07:55:00|722.66|722.56|722.36|722.26|722.66|722.56|721.86|721.76|263
1624348800000|2021-06-22 08:00:00|722.26|722.16|723.86|723.76|723.96|723.86|722.06|721.96|216
1624349100000|2021-06-22 08:05:00|723.96|723.86|723.46|723.36|724.16|724.06|723.26|723.16|110
1624349400000|2021-06-22 08:10:00|723.36|723.26|723.56|723.46|723.96|723.86|723.36|723.26|134
1624349700000|2021-06-22 08:15:00|723.46|723.36|723.96|723.86|723.96|723.86|722.86|722.76|160
1624350000000|2021-06-22 08:20:00|724.06|723.96|724.16|724.06|724.26|724.16|723.56|723.46|149
1624350300000|2021-06-22 08:25:00|724.26|724.16|723.46|723.36|724.36|724.26|723.26|723.16|185
1624350600000|2021-06-22 08:30:00|723.36|723.26|723.16|723.06|723.76|723.66|723.06|722.96|124
1624350900000|2021-06-22 08:35:00|723.26|723.16|722.96|722.86|723.26|723.16|722.76|722.66|115
1624351200000|2021-06-22 08:40:00|722.86|722.76|722.86|722.76|722.96|722.86|722.66|722.56|100
1624351500000|2021-06-22 08:45:00|722.76|722.66|723.36|723.26|723.46|723.36|722.26|722.16|150
1624351800000|2021-06-22 08:50:00|723.46|723.36|723.56|723.46|723.56|723.46|723.06|722.96|47
1624352100000|2021-06-22 08:55:00|723.46|723.36|723.46|723.36|723.56|723.46|723.16|723.06|79
1624352400000|2021-06-22 09:00:00|723.56|723.46|723.96|723.86|724.06|723.96|723.56|723.46|130
1624352700000|2021-06-22 09:05:00|723.86|723.76|723.76|723.66|723.96|723.86|723.46|723.36|56
1624353000000|2021-06-22 09:10:00|723.66|723.56|724.36|724.26|724.36|724.26|723.46|723.36|157
1624353300000|2021-06-22 09:15:00|724.26|724.16|723.86|723.76|724.26|724.16|723.86|723.76|126
1624353600000|2021-06-22 09:20:00|723.96|723.86|724.26|724.16|724.36|724.26|723.66|723.56|128
1624353900000|2021-06-22 09:25:00|724.36|724.26|724.26|724.16|724.46|724.36|723.86|723.76|96
1624354200000|2021-06-22 09:30:00|724.36|724.26|724.06|723.96|724.46|724.36|723.76|723.66|172
1624354500000|2021-06-22 09:35:00|723.96|723.86|723.26|723.16|724.06|723.96|723.16|723.06|88
1624354800000|2021-06-22 09:40:00|723.16|723.06|723.56|723.46|723.66|723.56|722.96|722.86|112
1624355100000|2021-06-22 09:45:00|723.46|723.36|723.96|723.86|723.96|723.86|723.16|723.06|96
1624355400000|2021-06-22 09:50:00|723.86|723.76|724.06|723.96|724.26|724.16|723.86|723.76|108
1624355700000|2021-06-22 09:55:00|724.16|724.06|724.16|724.06|724.26|724.16|723.96|723.86|86
1624356000000|2021-06-22 10:00:00|724.06|723.96|725.06|724.96|725.06|724.96|723.86|723.76|79
1624356300000|2021-06-22 10:05:00|724.96|724.86|725.76|725.66|725.86|725.76|724.96|724.86|134
1624356600000|2021-06-22 10:10:00|725.66|725.56|725.36|725.26|725.76|725.66|725.36|725.26|133
1624356900000|2021-06-22 10:15:00|725.26|725.16|724.86|724.76|725.36|725.26|724.86|724.76|108
1624357200000|2021-06-22 10:20:00|724.96|724.86|724.86|724.76|725.16|725.06|724.86|724.76|60
1624357500000|2021-06-22 10:25:00|724.96|724.86|725.26|725.16|725.36|725.26|724.66|724.56|82
1624357800000|2021-06-22 10:30:00|725.36|725.26|724.86|724.76|725.36|725.26|724.86|724.76|84
1624358100000|2021-06-22 10:35:00|724.96|724.86|725.16|725.06|725.36|725.26|724.96|724.86|46
1624358400000|2021-06-22 10:40:00|725.06|724.96|725.46|725.36|725.56|725.46|724.86|724.76|91
1624358700000|2021-06-22 10:45:00|725.36|725.26|725.76|725.66|725.96|725.86|725.36|725.26|195
1624359000000|2021-06-22 10:50:00|725.86|725.76|725.76|725.66|725.86|725.76|725.46|725.36|93
1624359300000|2021-06-22 10:55:00|725.86|725.76|726.06|725.96|726.16|726.06|725.76|725.66|186
1624359600000|2021-06-22 11:00:00|726.16|726.06|726.16|726.06|726.26|726.16|725.86|725.76|147
1624359900000|2021-06-22 11:05:00|726.26|726.16|726.66|726.56|726.76|726.66|726.16|726.06|87
1624360200000|2021-06-22 11:10:00|726.56|726.46|726.46|726.36|726.76|726.66|726.16|726.06|83
1624360500000|2021-06-22 11:15:00|726.56|726.46|726.76|726.66|726.86|726.76|726.36|726.26|99
1624360800000|2021-06-22 11:20:00|726.66|726.56|726.96|726.86|727.16|727.06|726.46|726.36|119
1624361100000|2021-06-22 11:25:00|726.86|726.76|727.06|726.96|727.16|727.06|726.76|726.66|53
1624361400000|2021-06-22 11:30:00|726.96|726.86|726.86|726.76|727.26|727.16|726.66|726.56|145
1624361700000|2021-06-22 11:35:00|726.76|726.66|726.76|726.66|727.06|726.96|726.66|726.56|49
1624362000000|2021-06-22 11:40:00|726.77|726.67|727.37|727.27|727.47|727.37|726.67|726.57|128
1624362300000|2021-06-22 11:45:00|727.27|727.17|726.87|726.77|727.47|727.37|726.67|726.57|163
1624362600000|2021-06-22 11:50:00|726.77|726.67|727.47|727.37|727.57|727.47|726.77|726.67|72
1624362900000|2021-06-22 11:55:00|727.57|727.47|727.87|727.77|727.87|727.77|727.37|727.27|95
1624363200000|2021-06-22 12:00:00|727.97|727.87|727.67|727.57|727.97|727.87|727.57|727.47|125
1624363500000|2021-06-22 12:05:00|727.77|727.67|727.87|727.77|728.27|728.17|727.77|727.67|70
1624363800000|2021-06-22 12:10:00|727.77|727.67|727.97|727.87|728.07|727.97|727.67|727.57|70
1624364100000|2021-06-22 12:15:00|727.87|727.77|727.77|727.67|728.07|727.97|727.67|727.57|30
1624364400000|2021-06-22 12:20:00|727.67|727.57|728.07|727.97|728.07|727.97|727.67|727.57|109
1624364700000|2021-06-22 12:25:00|727.97|727.87|727.57|727.47|728.07|727.97|727.57|727.47|79
1624365000000|2021-06-22 12:30:00|727.67|727.57|727.87|727.77|727.87|727.77|727.47|727.37|73
1624365300000|2021-06-22 12:35:00|727.77|727.67|727.47|727.37|727.87|727.77|727.37|727.27|67
1624365600000|2021-06-22 12:40:00|727.57|727.47|727.17|727.07|727.57|727.47|727.07|726.97|123
1624365900000|2021-06-22 12:45:00|727.07|726.97|726.87|726.77|727.07|726.97|726.77|726.67|77
1624366200000|2021-06-22 12:50:00|726.77|726.67|726.07|725.97|726.87|726.77|725.67|725.57|152
1624366500000|2021-06-22 12:55:00|726.17|726.07|726.17|726.07|726.37|726.27|725.87|725.77|66
1624366800000|2021-06-22 13:00:00|726.07|725.97|726.17|726.07|726.37|726.27|725.97|725.87|104
1624367100000|2021-06-22 13:05:00|726.27|726.17|726.37|726.27|726.67|726.57|726.27|726.17|242
1624367400000|2021-06-22 13:10:00|726.27|726.17|726.37|726.27|726.47|726.37|726.27|726.17|119
1624367700000|2021-06-22 13:15:00|726.47|726.37|726.37|726.27|726.67|726.57|726.17|726.07|90
1624368000000|2021-06-22 13:20:00|726.47|726.37|726.27|726.17|726.47|726.37|726.27|726.17|60
1624368300000|2021-06-22 13:25:00|726.37|726.27|726.37|726.27|726.57|726.47|726.07|725.97|175
1624368600000|2021-06-22 13:30:00|726.47|726.37|726.47|726.37|726.57|726.47|725.77|725.67|328
1624368900000|2021-06-22 13:35:00|726.37|726.27|726.17|726.07|726.67|726.57|725.97|725.87|121
1624369200000|2021-06-22 13:40:00|726.27|726.17|725.57|725.47|726.27|726.17|725.57|725.47|142
1624369500000|2021-06-22 13:45:00|725.67|725.57|725.97|725.87|726.37|726.27|725.57|725.47|148
1624369800000|2021-06-22 13:50:00|725.87|725.77|725.97|725.87|726.27|726.17|725.57|725.47|192
1624370100000|2021-06-22 13:55:00|726.07|725.97|725.87|725.77|726.37|726.27|725.87|725.77|160
1624370400000|2021-06-22 14:00:00|725.97|725.87|725.87|725.77|726.07|725.97|725.67|725.57|264
1624370700000|2021-06-22 14:05:00|725.97|725.87|726.37|726.27|726.67|726.57|725.77|725.67|232
1624371000000|2021-06-22 14:10:00|726.43|726.33|726.83|726.73|726.83|726.73|726.23|726.13|151
1624371300000|2021-06-22 14:15:00|726.73|726.63|726.83|726.73|727.13|727.03|726.63|726.53|105
1624371600000|2021-06-22 14:20:00|726.93|726.83|727.13|727.03|727.23|727.13|726.73|726.63|80
1624371900000|2021-06-22 14:25:00|727.03|726.93|727.23|727.13|727.33|727.23|726.83|726.73|83
1624372200000|2021-06-22 14:30:00|727.13|727.03|727.73|727.63|727.73|727.63|727.13|727.03|142
1624372500000|2021-06-22 14:35:00|727.63|727.53|728.03|727.93|728.03|727.93|727.43|727.33|145
1624372800000|2021-06-22 14:40:00|727.93|727.83|727.83|727.73|728.13|728.03|727.63|727.53|132
1624373100000|2021-06-22 14:45:00|727.73|727.63|727.93|727.83|727.93|727.83|727.53|727.43|99
1624373400000|2021-06-22 14:50:00|727.83|727.73|728.13|728.03|728.13|728.03|727.73|727.63|92
1624373700000|2021-06-22 14:55:00|728.03|727.93|728.33|728.23|728.33|728.23|728.03|727.93|123
1624374000000|2021-06-22 15:00:00|728.23|728.13|728.23|728.13|728.43|728.33|728.23|728.13|213
1624374300000|2021-06-22 15:05:00|728.33|728.23|728.53|728.43|728.53|728.43|728.13|728.03|140
1624374600000|2021-06-22 15:10:00|728.63|728.53|728.73|728.63|728.73|728.63|728.43|728.33|158
1624374900000|2021-06-22 15:15:00|728.83|728.73|728.73|728.63|728.93|728.83|728.63|728.53|178
1624375200000|2021-06-22 15:20:00|728.83|728.73|729.43|729.33|729.63|729.53|728.83|728.73|220
1624375500000|2021-06-22 15:25:00|729.53|729.43|729.63|729.53|729.93|729.83|729.33|729.23|291
1624375800000|2021-06-22 15:30:00|729.73|729.33|728.93|728.63|730.03|729.73|728.83|728.53|662
1624376100000|2021-06-22 15:35:00|729.03|728.73|728.33|728.03|729.03|728.73|728.23|727.93|212
1624376400000|2021-06-22 15:40:00|728.43|728.13|728.23|727.93|728.43|728.13|728.13|727.83|71
1624376700000|2021-06-22 15:45:00|728.13|727.83|728.43|728.13|728.53|728.23|728.13|727.83|39
1624377000000|2021-06-22 15:50:00|728.53|728.23|728.43|728.13|728.63|728.33|728.33|728.03|22
1624377300000|2021-06-22 15:55:00|728.33|728.03|728.53|728.23|728.53|728.23|728.33|728.03|25
1624377600000|2021-06-22 16:00:00|728.43|728.13|728.73|728.43|728.73|728.43|728.43|728.13|28
1624377900000|2021-06-22 16:05:00|728.63|728.33|728.73|728.43|728.73|728.43|728.63|728.33|13
1624378200000|2021-06-22 16:10:00|728.63|728.33|728.63|728.33|728.63|728.33|728.63|728.33|13
1624378500000|2021-06-22 16:15:00|728.73|728.43|728.33|728.03|728.73|728.43|728.33|728.03|28
1624378800000|2021-06-22 16:20:00|728.43|728.13|728.13|727.83|728.43|728.13|728.03|727.73|58
1624379100000|2021-06-22 16:25:00|728.03|727.73|728.23|727.93|728.33|728.03|728.03|727.73|41
1624379400000|2021-06-22 16:30:00|728.33|728.03|728.23|727.93|728.43|728.13|728.13|727.83|11
1624379700000|2021-06-22 16:35:00|728.13|727.83|727.83|727.53|728.23|727.93|727.73|727.43|25
1624380000000|2021-06-22 16:40:00|727.73|727.43|727.73|727.43|727.83|727.53|727.63|727.33|30
1624380300000|2021-06-22 16:45:00|727.63|727.33|728.03|727.73|728.03|727.73|727.63|727.33|23
1624380600000|2021-06-22 16:50:00|728.13|727.83|728.03|727.73|728.23|727.93|728.03|727.73|13
1624380900000|2021-06-22 16:55:00|727.93|727.63|727.73|727.43|728.03|727.73|727.73|727.43|24
1624381200000|2021-06-22 17:00:00|727.83|727.53|727.63|727.33|727.93|727.63|727.63|727.33|19
1624381500000|2021-06-22 17:05:00|727.53|727.23|727.63|727.33|727.73|727.43|727.43|727.13|52
1624381800000|2021-06-22 17:10:00|727.73|727.43|727.73|727.43|727.83|727.53|727.73|727.43|20
1624382100000|2021-06-22 17:15:00|727.63|727.33|727.23|726.93|727.63|727.33|727.13|726.83|42
1624382400000|2021-06-22 17:20:00|727.13|726.83|727.53|727.23|727.53|727.23|727.13|726.83|10
1624382700000|2021-06-22 17:25:00|727.63|727.33|727.73|727.43|727.73|727.43|727.63|727.33|11
1624383000000|2021-06-22 17:30:00|727.83|727.53|727.63|727.33|727.83|727.53|727.63|727.33|8
1624383300000|2021-06-22 17:35:00|727.73|727.43|727.63|727.33|727.73|727.43|727.53|727.23|18
1624383600000|2021-06-22 17:40:00|727.53|727.23|727.63|727.33|727.63|727.33|727.53|727.23|3
1624383900000|2021-06-22 17:45:00|727.73|727.43|727.83|727.53|727.83|727.53|727.63|727.33|4
1624384200000|2021-06-22 17:50:00|727.73|727.43|727.93|727.63|727.93|727.63|727.73|727.43|3
1624384500000|2021-06-22 17:55:00|727.83|727.53|727.63|727.33|727.83|727.53|727.63|727.33|18
1624384800000|2021-06-22 18:00:00|727.53|727.23|727.43|727.13|727.53|727.23|727.33|727.03|16
1624385100000|2021-06-22 18:05:00|727.33|727.03|727.33|727.03|727.43|727.13|727.33|727.03|10
1624385400000|2021-06-22 18:10:00|727.23|726.93|727.23|726.93|727.33|727.03|727.13|726.83|15
1624385700000|2021-06-22 18:15:00|727.33|727.03|727.53|727.23|727.53|727.23|727.23|726.93|12
1624386000000|2021-06-22 18:20:00|727.43|727.13|727.53|727.23|727.53|727.23|727.43|727.13|2
1624386300000|2021-06-22 18:25:00|727.43|727.13|727.73|727.43|727.73|727.43|727.43|727.13|29
1624386600000|2021-06-22 18:30:00|727.63|727.33|727.43|727.13|727.63|727.33|727.43|727.13|9
1624386900000|2021-06-22 18:35:00|727.53|727.23|727.73|727.43|727.73|727.43|727.33|727.03|20
1624387200000|2021-06-22 18:40:00|727.63|727.33|727.73|727.43|727.73|727.43|727.53|727.23|15
1624387500000|2021-06-22 18:45:00|727.63|727.33|727.63|727.33|727.73|727.43|727.63|727.33|13
1624387800000|2021-06-22 18:50:00|727.53|727.23|728.03|727.73|728.03|727.73|727.53|727.23|7
1624388100000|2021-06-22 18:55:00|727.93|727.63|728.33|728.03|728.33|728.03|727.93|727.63|17
1624388400000|2021-06-22 19:00:00|728.23|727.93|728.43|728.13|728.53|728.23|728.23|727.93|28
1624388700000|2021-06-22 19:05:00|728.53|728.23|728.53|728.23|728.63|728.33|728.33|728.03|10
1624389000000|2021-06-22 19:10:00|728.63|728.33|728.73|728.43|728.83|728.53|728.53|728.23|29
1624389300000|2021-06-22 19:15:00|728.63|728.33|729.03|728.73|729.03|728.73|728.63|728.33|30
1624389600000|2021-06-22 19:20:00|729.13|728.83|729.03|728.73|729.13|728.83|728.83|728.53|48
1624389900000|2021-06-22 19:25:00|729.13|728.83|729.13|728.83|729.23|728.93|729.03|728.73|12
1624390200000|2021-06-22 19:30:00|729.23|728.93|728.83|728.53|729.23|728.93|728.73|728.43|31
1624390500000|2021-06-22 19:35:00|728.73|728.43|728.63|728.33|728.83|728.53|728.63|728.33|6
1624390800000|2021-06-22 19:40:00|728.73|728.43|728.53|728.23|728.83|728.53|728.43|728.13|16
1624391100000|2021-06-22 19:45:00|728.43|728.13|728.33|728.03|728.53|728.23|728.23|727.93|23
1624391400000|2021-06-22 19:50:00|728.13|727.83|728.13|727.83|728.23|727.93|727.83|727.53|46
1624391700000|2021-06-22 19:55:00|728.03|727.73|727.63|727.33|728.13|727.83|727.53|727.23|67
1624392000000|2021-06-22 20:00:00|727.73|727.23|727.53|727.03|727.73|727.23|727.53|727.03|0
1624392300000|2021-06-22 20:05:00|727.43|726.93|727.53|727.03|727.63|727.13|727.33|726.83|0
1624392600000|2021-06-22 20:10:00|727.63|727.13|727.63|727.13|727.93|727.43|727.63|727.13|0
1624392900000|2021-06-22 20:15:00|727.73|727.23|727.73|727.23|727.73|727.23|727.73|727.23|0
1624393200000|2021-06-22 20:20:00|727.63|727.13|727.63|727.13|727.73|727.23|727.63|727.13|0
1624393500000|2021-06-22 20:25:00|727.73|727.23|727.73|727.23|727.73|727.23|727.63|727.13|0
1624393800000|2021-06-22 20:30:00|727.83|727.33|728.23|727.73|728.23|727.73|727.73|727.23|0
1624394100000|2021-06-22 20:35:00|728.13|727.63|728.13|727.63|728.23|727.73|728.13|727.63|0
1624394400000|2021-06-22 20:40:00|728.23|727.73|728.23|727.73|728.23|727.73|728.13|727.63|0
1624394700000|2021-06-22 20:45:00|728.03|727.53|728.13|727.63|728.13|727.63|728.03|727.53|0
1624395000000|2021-06-22 20:50:00|728.03|727.53|727.93|727.43|728.03|727.53|727.83|727.33|0
1624395300000|2021-06-22 20:55:00|727.83|727.33|727.73|727.23|727.93|727.43|727.73|727.23|0
1624395600000|2021-06-22 21:00:00|727.83|727.33|727.93|727.43|727.93|727.43|727.73|727.23|0
1624395900000|2021-06-22 21:05:00|728.03|727.53|727.93|727.43|728.03|727.53|727.93|727.43|0
1624396800000|2021-06-22 21:20:00|727.83|727.33|727.93|727.43|727.93|727.43|727.83|727.33|0
1624397100000|2021-06-22 21:25:00|728.03|727.53|727.93|727.43|728.03|727.53|727.93|727.43|0
1624399200000|2021-06-22 22:00:00|727.83|727.33|727.73|727.23|727.93|727.43|727.73|727.23|0
1624399500000|2021-06-22 22:05:00|727.83|727.33|727.73|727.23|727.83|727.33|727.63|727.13|0
1624400100000|2021-06-22 22:15:00|727.83|727.33|727.73|727.23|727.83|727.33|727.73|727.23|0
1624400400000|2021-06-22 22:20:00|727.83|727.33|727.83|727.33|727.83|727.33|727.83|727.33|0
1624400700000|2021-06-22 22:25:00|727.73|727.23|727.73|727.23|727.83|727.33|727.73|727.23|0
1624401300000|2021-06-22 22:35:00|727.63|727.13|727.63|727.13|727.63|727.13|727.63|727.13|0
1624401900000|2021-06-22 22:45:00|727.73|727.23|727.73|727.23|727.73|727.23|727.73|727.23|0
1624402200000|2021-06-22 22:50:00|727.83|727.33|727.73|727.23|727.83|727.33|727.73|727.23|0
1624402500000|2021-06-22 22:55:00|727.63|727.13|727.73|727.23|727.73|727.23|727.63|727.13|0
1624402800000|2021-06-22 23:00:00|727.83|727.33|727.93|727.43|727.93|727.43|727.73|727.23|0
1624403100000|2021-06-22 23:05:00|727.83|727.33|727.83|727.33|727.83|727.33|727.83|727.33|0
1624403400000|2021-06-22 23:10:00|727.93|727.43|727.93|727.43|727.93|727.43|727.83|727.33|0
1624403700000|2021-06-22 23:15:00|727.83|727.33|727.83|727.33|727.93|727.43|727.83|727.33|0
1624404300000|2021-06-22 23:25:00|727.73|727.23|727.83|727.33|727.83|727.33|727.73|727.23|0
1624404600000|2021-06-22 23:30:00|727.73|727.23|727.83|727.33|727.83|727.33|727.73|727.23|0
1624404900000|2021-06-22 23:35:00|727.93|727.43|728.03|727.53|728.03|727.53|727.93|727.43|0
1624405200000|2021-06-22 23:40:00|727.93|727.43|727.83|727.33|728.03|727.53|727.83|727.33|0
1624405500000|2021-06-22 23:45:00|727.93|727.43|728.03|727.53|728.03|727.53|727.83|727.33|0
1624405800000|2021-06-22 23:50:00|727.93|727.43|728.03|727.53|728.03|727.53|727.83|727.33|0
1624406100000|2021-06-22 23:55:00|727.93|727.43|727.83|727.33|727.93|727.43|727.83|727.33|0
1624406400000|2021-06-23 00:00:00|727.93|727.43|727.73|727.23|727.93|727.43|727.63|727.13|0
1624406700000|2021-06-23 00:05:00|727.83|727.33|727.93|727.43|728.03|727.53|727.73|727.23|0
1624407000000|2021-06-23 00:10:00|728.03|727.53|728.23|727.73|728.23|727.73|728.03|727.53|0
1624407300000|2021-06-23 00:15:00|728.33|727.83|728.13|727.63|728.73|728.23|728.03|727.53|0
1624407600000|2021-06-23 00:20:00|728.03|727.53|728.23|727.73|728.23|727.73|727.93|727.43|0
1624407900000|2021-06-23 00:25:00|728.13|727.63|728.23|727.73|728.23|727.73|728.13|727.63|0
1624408200000|2021-06-23 00:30:00|728.13|727.63|727.73|727.23|728.13|727.63|727.33|726.83|0
1624408500000|2021-06-23 00:35:00|727.63|727.13|727.73|727.23|727.73|727.23|727.43|726.93|0
1624408800000|2021-06-23 00:40:00|727.83|727.33|727.83|727.33|727.93|727.43|727.63|727.13|0
1624409100000|2021-06-23 00:45:00|727.93|727.43|728.03|727.53|728.03|727.53|727.83|727.33|0
1624409400000|2021-06-23 00:50:00|727.93|727.43|728.03|727.53|728.03|727.53|727.93|727.43|0
1624409700000|2021-06-23 00:55:00|727.93|727.43|727.83|727.33|727.93|727.43|727.63|727.13|0
1624410000000|2021-06-23 01:00:00|727.93|727.43|728.23|727.73|728.23|727.73|727.93|727.43|0
1624410300000|2021-06-23 01:05:00|728.13|727.63|728.23|727.73|728.33|727.83|728.13|727.63|0
1624410600000|2021-06-23 01:10:00|728.33|727.83|728.33|727.83|728.43|727.93|728.33|727.83|0
1624410900000|2021-06-23 01:15:00|728.43|727.93|728.33|727.83|728.43|727.93|728.33|727.83|0
1624411200000|2021-06-23 01:20:00|728.43|727.93|728.53|728.03|728.63|728.13|728.33|727.83|0
1624411500000|2021-06-23 01:25:00|728.43|727.93|728.43|727.93|728.53|728.03|728.33|727.83|0
1624411800000|2021-06-23 01:30:00|728.33|727.83|728.33|727.83|728.43|727.93|728.23|727.73|0
1624412100000|2021-06-23 01:35:00|728.23|727.73|727.93|727.43|728.23|727.73|727.83|727.33|0
1624412400000|2021-06-23 01:40:00|728.03|727.53|727.93|727.43|728.03|727.53|727.73|727.23|0
1624412700000|2021-06-23 01:45:00|728.03|727.53|728.03|727.53|728.13|727.63|727.93|727.43|0
1624413000000|2021-06-23 01:50:00|727.93|727.43|728.13|727.63|728.13|727.63|727.83|727.33|0
1624413300000|2021-06-23 01:55:00|728.23|727.73|728.13|727.63|728.23|727.73|728.13|727.63|0
1624413600000|2021-06-23 02:00:00|728.23|727.73|728.33|727.83|728.33|727.83|728.23|727.73|0
1624413900000|2021-06-23 02:05:00|728.43|727.93|728.43|727.93|728.43|727.93|728.33|727.83|0
1624414200000|2021-06-23 02:10:00|728.53|728.03|728.23|727.73|728.53|728.03|728.23|727.73|0
1624414500000|2021-06-23 02:15:00|728.33|727.83|728.43|727.93|728.53|728.03|728.23|727.73|0
1624414800000|2021-06-23 02:20:00|728.33|727.83|728.13|727.63|728.43|727.93|728.13|727.63|0
1624415100000|2021-06-23 02:25:00|728.23|727.73|728.23|727.73|728.43|727.93|728.13|727.63|0
1624415400000|2021-06-23 02:30:00|728.33|727.83|728.53|728.03|728.53|728.03|728.33|727.83|0
1624416000000|2021-06-23 02:40:00|728.43|727.93|728.63|728.13|728.63|728.13|728.33|727.83|0
1624416300000|2021-06-23 02:45:00|728.53|728.03|728.53|728.03|728.63|728.13|728.53|728.03|0
1624416600000|2021-06-23 02:50:00|728.43|727.93|728.53|728.03|728.53|728.03|728.43|727.93|0
1624416900000|2021-06-23 02:55:00|728.43|727.93|728.53|728.03|728.53|728.03|728.43|727.93|0
1624417200000|2021-06-23 03:00:00|728.63|728.13|728.93|728.43|728.93|728.43|728.63|728.13|0
1624417500000|2021-06-23 03:05:00|728.83|728.33|728.83|728.33|728.93|728.43|728.83|728.33|0
1624418100000|2021-06-23 03:15:00|728.93|728.43|728.83|728.33|728.93|728.43|728.83|728.33|0
1624418400000|2021-06-23 03:20:00|728.93|728.43|728.93|728.43|728.93|728.43|728.93|728.43|0
1624418700000|2021-06-23 03:25:00|728.83|728.33|728.93|728.43|728.93|728.43|728.83|728.33|0
1624419000000|2021-06-23 03:30:00|728.83|728.33|728.83|728.33|728.93|728.43|728.83|728.33|0
1624419300000|2021-06-23 03:35:00|728.93|728.43|728.93|728.43|728.93|728.43|728.93|728.43|0
1624419600000|2021-06-23 03:40:00|728.83|728.33|728.83|728.33|728.83|728.33|728.73|728.23|0
1624419900000|2021-06-23 03:45:00|728.73|728.23|728.83|728.33|728.83|728.33|728.73|728.23|0
1624420200000|2021-06-23 03:50:00|728.73|728.23|728.63|728.13|728.83|728.33|728.53|728.03|0
1624420500000|2021-06-23 03:55:00|728.53|728.03|728.63|728.13|728.63|728.13|728.53|728.03|0
1624420800000|2021-06-23 04:00:00|728.53|728.03|728.53|728.03|728.63|728.13|728.53|728.03|0
1624421100000|2021-06-23 04:05:00|728.43|727.93|728.53|728.03|728.63|728.13|728.43|727.93|0
1624421400000|2021-06-23 04:10:00|728.43|727.93|728.43|727.93|728.53|728.03|728.43|727.93|0
1624421700000|2021-06-23 04:15:00|728.53|728.03|728.53|728.03|728.53|728.03|728.53|728.03|0
1624422000000|2021-06-23 04:20:00|728.63|728.13|728.63|728.13|728.63|728.13|728.63|728.13|0
1624422300000|2021-06-23 04:25:00|728.53|728.03|728.63|728.13|728.63|728.13|728.53|728.03|0
1624422600000|2021-06-23 04:30:00|728.53|728.03|728.63|728.13|728.73|728.23|728.53|728.03|0
1624422900000|2021-06-23 04:35:00|728.73|728.23|728.73|728.23|728.73|728.23|728.73|728.23|0
1624423200000|2021-06-23 04:40:00|728.63|728.13|728.73|728.23|728.73|728.23|728.63|728.13|0
1624423800000|2021-06-23 04:50:00|728.63|728.13|728.73|728.23|728.83|728.33|728.63|728.13|0
1624424100000|2021-06-23 04:55:00|728.63|728.13|728.53|728.03|728.63|728.13|728.53|728.03|0
1624424400000|2021-06-23 05:00:00|728.63|728.13|728.53|728.03|728.73|728.23|728.53|728.03|0
1624424700000|2021-06-23 05:05:00|728.63|728.13|728.63|728.13|728.73|728.23|728.53|728.03|0
1624425000000|2021-06-23 05:10:00|728.53|728.03|728.33|727.83|728.53|728.03|728.33|727.83|0
1624425300000|2021-06-23 05:15:00|728.23|727.73|728.23|727.73|728.33|727.83|728.23|727.73|0
1624425600000|2021-06-23 05:20:00|728.33|727.83|728.43|727.93|728.53|728.03|728.23|727.73|0
1624425900000|2021-06-23 05:25:00|728.33|727.83|728.33|727.83|728.43|727.93|728.33|727.83|0
1624426200000|2021-06-23 05:30:00|728.23|727.73|728.53|728.03|728.53|728.03|728.23|727.73|0
1624426500000|2021-06-23 05:35:00|728.43|727.93|728.43|727.93|728.53|728.03|728.43|727.93|0
1624426800000|2021-06-23 05:40:00|728.53|728.03|728.63|728.13|728.63|728.13|728.43|727.93|0
1624427100000|2021-06-23 05:45:00|728.53|728.03|728.73|728.23|728.73|728.23|728.43|727.93|0
1624427400000|2021-06-23 05:50:00|728.63|728.13|728.63|728.13|728.73|728.23|728.53|728.03|0
1624427700000|2021-06-23 05:55:00|728.73|728.23|728.93|728.43|728.93|728.43|728.63|728.13|0
1624428000000|2021-06-23 06:00:00|729.03|728.73|729.23|728.93|729.63|729.33|729.03|728.73|95
1624428300000|2021-06-23 06:05:00|729.13|728.83|729.03|728.73|729.23|728.93|728.93|728.63|73
1624428600000|2021-06-23 06:10:00|728.93|728.63|729.03|728.73|729.13|728.83|728.83|728.53|31
1624428900000|2021-06-23 06:15:00|729.13|728.83|729.53|729.23|729.63|729.33|729.03|728.73|73
1624429200000|2021-06-23 06:20:00|729.63|729.33|729.83|729.53|729.93|729.63|729.53|729.23|35
1624429500000|2021-06-23 06:25:00|729.93|729.63|730.33|730.03|730.33|730.03|729.73|729.43|54
1624429800000|2021-06-23 06:30:00|730.23|729.93|730.13|729.83|730.23|729.93|730.03|729.73|23
1624430100000|2021-06-23 06:35:00|730.03|729.73|730.43|730.13|730.63|730.33|730.03|729.73|22
1624430400000|2021-06-23 06:40:00|730.33|730.03|730.63|730.33|730.83|730.53|730.33|730.03|36
1624430700000|2021-06-23 06:45:00|730.53|730.23|730.53|730.23|730.73|730.43|730.23|729.93|51
1624431000000|2021-06-23 06:50:00|730.43|730.13|730.53|730.23|730.73|730.43|730.33|730.03|14
1624431300000|2021-06-23 06:55:00|730.63|730.33|731.13|730.83|731.13|730.83|730.53|730.23|89
1624431600000|2021-06-23 07:00:00|731.03|730.93|731.53|731.43|732.43|732.33|730.53|730.43|612
1624431900000|2021-06-23 07:05:00|731.43|731.33|731.73|731.63|731.73|731.63|730.83|730.73|225
1624432200000|2021-06-23 07:10:00|731.63|731.53|730.63|730.53|731.83|731.73|730.53|730.43|226
1624432500000|2021-06-23 07:15:00|730.53|730.43|730.53|730.43|730.83|730.73|729.83|729.73|327
1624432800000|2021-06-23 07:20:00|730.63|730.53|730.93|730.83|731.13|731.03|730.23|730.13|192
1624433100000|2021-06-23 07:25:00|731.03|730.93|730.13|730.03|731.03|730.93|729.73|729.63|193
1624433400000|2021-06-23 07:30:00|730.23|730.13|729.73|729.63|730.43|730.33|729.53|729.43|359
1624433700000|2021-06-23 07:35:00|729.63|729.53|729.03|728.93|729.93|729.83|729.03|728.93|255
1624434000000|2021-06-23 07:40:00|729.07|728.97|729.47|729.37|729.57|729.47|728.67|728.57|181
1624434300000|2021-06-23 07:45:00|729.37|729.27|729.97|729.87|729.97|729.87|729.37|729.27|191
1624434600000|2021-06-23 07:50:00|730.07|729.97|729.37|729.27|730.07|729.97|729.37|729.27|146
1624434900000|2021-06-23 07:55:00|729.47|729.37|729.27|729.17|729.47|729.37|728.87|728.77|102
1624435200000|2021-06-23 08:00:00|729.17|729.07|729.57|729.47|729.77|729.67|729.17|729.07|108
1624435500000|2021-06-23 08:05:00|729.47|729.37|729.77|729.67|729.97|729.87|729.37|729.27|118
1624435800000|2021-06-23 08:10:00|729.87|729.77|729.67|729.57|729.87|729.77|729.37|729.27|131
1624436100000|2021-06-23 08:15:00|729.57|729.47|729.97|729.87|730.17|730.07|729.37|729.27|71
1624436400000|2021-06-23 08:20:00|730.07|729.97|730.57|730.47|730.67|730.57|729.97|729.87|84
1624436700000|2021-06-23 08:25:00|730.47|730.37|729.97|729.87|730.47|730.37|729.87|729.77|120
1624437000000|2021-06-23 08:30:00|729.87|729.77|729.97|729.87|730.07|729.97|729.57|729.47|67
1624437300000|2021-06-23 08:35:00|730.07|729.97|730.47|730.37|730.47|730.37|730.07|729.97|66
1624437600000|2021-06-23 08:40:00|730.37|730.27|730.07|729.97|730.57|730.47|729.97|729.87|122
1624437900000|2021-06-23 08:45:00|729.97|729.87|730.17|730.07|730.37|730.27|729.87|729.77|62
1624438200000|2021-06-23 08:50:00|730.07|729.97|729.97|729.87|730.37|730.27|729.97|729.87|67
1624438500000|2021-06-23 08:55:00|730.07|729.97|729.97|729.87|730.07|729.97|729.67|729.57|116
1624438800000|2021-06-23 09:00:00|730.07|729.97|728.87|728.77|730.17|730.07|728.77|728.67|130
1624439100000|2021-06-23 09:05:00|728.97|728.87|728.57|728.47|728.97|728.87|728.27|728.17|121
1624439400000|2021-06-23 09:10:00|728.47|728.37|728.57|728.47|728.67|728.57|728.07|727.97|103
1624439700000|2021-06-23 09:15:00|728.47|728.37|728.17|728.07|728.57|728.47|728.07|727.97|92
1624440000000|2021-06-23 09:20:00|728.07|727.97|727.87|727.77|728.17|728.07|727.67|727.57|156
1624440300000|2021-06-23 09:25:00|727.77|727.67|728.07|727.97|728.07|727.97|727.27|727.17|159
1624440600000|2021-06-23 09:30:00|728.17|728.07|728.57|728.47|728.67|728.57|727.77|727.67|155
1624440900000|2021-06-23 09:35:00|728.67|728.57|728.77|728.67|728.87|728.77|728.47|728.37|104
1624441200000|2021-06-23 09:40:00|728.87|728.77|729.07|728.97|729.07|728.97|728.67|728.57|75
1624441500000|2021-06-23 09:45:00|728.97|728.87|729.17|729.07|729.27|729.17|728.97|728.87|75
1624441800000|2021-06-23 09:50:00|729.27|729.17|728.77|728.67|729.27|729.17|728.77|728.67|98
1624442100000|2021-06-23 09:55:00|728.87|728.77|728.47|728.37|728.87|728.77|728.37|728.27|47
1624442400000|2021-06-23 10:00:00|728.57|728.47|728.17|728.07|728.57|728.47|728.07|727.97|123
1624442700000|2021-06-23 10:05:00|728.07|727.97|728.77|728.67|728.77|728.67|727.97|727.87|44
1624443000000|2021-06-23 10:10:00|728.67|728.57|729.07|728.97|729.17|729.07|728.67|728.57|48
1624443300000|2021-06-23 10:15:00|728.97|728.87|729.07|728.97|729.27|729.17|728.87|728.77|74
1624443600000|2021-06-23 10:20:00|729.17|729.07|729.67|729.57|729.77|729.67|728.97|728.87|100
1624443900000|2021-06-23 10:25:00|729.77|729.67|729.77|729.67|729.77|729.67|729.37|729.27|81
1624444200000|2021-06-23 10:30:00|729.67|729.57|729.17|729.07|729.77|729.67|729.17|729.07|50
1624444500000|2021-06-23 10:35:00|729.07|728.97|729.17|729.07|729.27|729.17|728.77|728.67|54
1624444800000|2021-06-23 10:40:00|729.27|729.17|728.97|728.87|729.27|729.17|728.97|728.87|54
1624445100000|2021-06-23 10:45:00|728.87|728.77|729.07|728.97|729.17|729.07|728.87|728.77|34
1624445400000|2021-06-23 10:50:00|729.17|729.07|728.77|728.67|729.37|729.27|728.77|728.67|99
1624445700000|2021-06-23 10:55:00|728.87|728.77|728.67|728.57|728.87|728.77|728.47|728.37|77
1624446000000|2021-06-23 11:00:00|728.57|728.47|727.97|727.87|728.67|728.57|727.97|727.87|48
1624446300000|2021-06-23 11:05:00|727.87|727.77|728.27|728.17|728.37|728.27|727.87|727.77|49
1624446600000|2021-06-23 11:10:00|728.37|728.27|727.87|727.77|728.37|728.27|727.87|727.77|105
1624446900000|2021-06-23 11:15:00|727.97|727.87|728.27|728.17|728.37|728.27|727.77|727.67|82
1624447200000|2021-06-23 11:20:00|728.17|728.07|727.17|727.07|728.27|728.17|727.07|726.97|165
1624447500000|2021-06-23 11:25:00|727.27|727.17|727.07|726.97|727.27|727.17|726.57|726.47|171
1624447800000|2021-06-23 11:30:00|726.97|726.87|727.77|727.67|727.77|727.67|726.87|726.77|102
1624448100000|2021-06-23 11:35:00|727.87|727.77|727.37|727.27|727.87|727.77|726.97|726.87|74
1624448400000|2021-06-23 11:40:00|727.4|727.3|728|727.9|728|727.9|727.3|727.2|54
1624448700000|2021-06-23 11:45:00|727.9|727.8|728.2|728.1|728.2|728.1|727.7|727.6|95
1624449000000|2021-06-23 11:50:00|728.1|728|728.5|728.4|728.6|728.5|728.1|728|65
1624449300000|2021-06-23 11:55:00|728.6|728.5|729|728.9|729|728.9|728.5|728.4|71
1624449600000|2021-06-23 12:00:00|728.9|728.8|729.1|729|729.3|729.2|728.9|728.8|61
1624449900000|2021-06-23 12:05:00|729.2|729.1|729.5|729.4|729.6|729.5|729.1|729|111
1624450200000|2021-06-23 12:10:00|729.6|729.5|730.3|730.2|730.3|730.2|729.5|729.4|146
1624450500000|2021-06-23 12:15:00|730.2|730.1|730.2|730.1|730.3|730.2|729.9|729.8|146
1624450800000|2021-06-23 12:20:00|730.1|730|730.3|730.2|730.5|730.4|730|729.9|152
1624451100000|2021-06-23 12:25:00|730.2|730.1|730.2|730.1|730.3|730.2|730|729.9|65
1624451400000|2021-06-23 12:30:00|730.3|730.2|730|729.9|730.4|730.3|730|729.9|107
1624451700000|2021-06-23 12:35:00|730.1|730|729.8|729.7|730.2|730.1|729.7|729.6|81
1624452000000|2021-06-23 12:40:00|729.9|729.8|729.9|729.8|730.1|730|729.7|729.6|42
1624452300000|2021-06-23 12:45:00|730|729.9|730.1|730|730.2|730.1|729.9|729.8|45
1624452600000|2021-06-23 12:50:00|730|729.9|730.3|730.2|730.3|730.2|730|729.9|54
1624452900000|2021-06-23 12:55:00|730.4|730.3|730.4|730.3|730.4|730.3|730.1|730|102
1624453200000|2021-06-23 13:00:00|730.3|730.2|730.3|730.2|730.4|730.3|730.1|730|53
1624453500000|2021-06-23 13:05:00|730.2|730.1|730.5|730.4|730.6|730.5|730.2|730.1|86
1624453800000|2021-06-23 13:10:00|730.4|730.3|730.5|730.4|730.5|730.4|730.3|730.2|41
1624454100000|2021-06-23 13:15:00|730.4|730.3|730.6|730.5|730.6|730.5|730.3|730.2|85
1624454400000|2021-06-23 13:20:00|730.5|730.4|730.6|730.5|730.8|730.7|730.5|730.4|90
1624454700000|2021-06-23 13:25:00|730.5|730.4|730.1|730|730.7|730.6|730.1|730|116
1624455000000|2021-06-23 13:30:00|730.2|730.1|730.5|730.4|730.7|730.6|730.2|730.1|344
1624455300000|2021-06-23 13:35:00|730.4|730.3|730|729.9|730.9|730.8|730|729.9|143
1624455600000|2021-06-23 13:40:00|730.1|730|730.1|730|730.2|730.1|729.6|729.5|149
1624455900000|2021-06-23 13:45:00|730.2|730.1|729.8|729.7|730.2|730.1|729.6|729.5|215
1624456200000|2021-06-23 13:50:00|729.7|729.6|729.3|729.2|729.8|729.7|729|728.9|160
1624456500000|2021-06-23 13:55:00|729.4|729.3|729.2|729.1|729.5|729.4|729.1|729|100
1624456800000|2021-06-23 14:00:00|729.3|729.2|729.4|729.3|729.6|729.5|728.9|728.8|156
1624457100000|2021-06-23 14:05:00|729.3|729.2|729.3|729.2|729.4|729.3|729|728.9|177
1624457400000|2021-06-23 14:10:00|729.25|729.15|729.25|729.15|729.35|729.25|728.95|728.85|57
1624457700000|2021-06-23 14:15:00|729.15|729.05|729.55|729.45|729.55|729.45|729.15|729.05|118
1624458000000|2021-06-23 14:20:00|729.45|729.35|729.15|729.05|729.45|729.35|729.05|728.95|130
1624458300000|2021-06-23 14:25:00|729.05|728.95|728.75|728.65|729.15|729.05|728.75|728.65|83
1624458600000|2021-06-23 14:30:00|728.85|728.75|728.65|728.55|728.95|728.85|728.45|728.35|101
1624458900000|2021-06-23 14:35:00|728.75|728.65|728.45|728.35|728.85|728.75|728.35|728.25|72
1624459200000|2021-06-23 14:40:00|728.55|728.45|728.95|728.85|728.95|728.85|728.45|728.35|112
1624459500000|2021-06-23 14:45:00|728.85|728.75|728.55|728.45|728.95|728.85|728.45|728.35|87
1624459800000|2021-06-23 14:50:00|728.45|728.35|728.35|728.25|728.45|728.35|727.95|727.85|132
1624460100000|2021-06-23 14:55:00|728.25|728.15|728.05|727.95|728.35|728.25|727.95|727.85|132
1624460400000|2021-06-23 15:00:00|728.15|728.05|727.45|727.35|728.15|728.05|727.45|727.35|243
1624460700000|2021-06-23 15:05:00|727.55|727.45|727.15|727.05|727.55|727.45|727.15|727.05|159
1624461000000|2021-06-23 15:10:00|727.05|726.95|726.85|726.75|727.35|727.25|726.65|726.55|189
1624461300000|2021-06-23 15:15:00|726.75|726.65|726.95|726.85|727.25|727.15|726.65|726.55|190
1624461600000|2021-06-23 15:20:00|726.85|726.75|727.05|726.95|727.25|727.15|726.65|726.55|275
1624461900000|2021-06-23 15:25:00|727.15|727.05|726.75|726.65|727.15|727.05|726.65|726.55|266
1624462200000|2021-06-23 15:30:00|726.69|726.59|725.49|725.19|726.89|726.59|725.39|725.09|621
1624462500000|2021-06-23 15:35:00|725.39|725.09|725.69|725.39|725.69|725.39|725.09|724.79|269
1624462800000|2021-06-23 15:40:00|725.59|725.29|725.59|725.29|725.89|725.59|725.49|725.19|113
1624463100000|2021-06-23 15:45:00|725.69|725.39|725.79|725.49|725.79|725.49|725.49|725.19|20
1624463400000|2021-06-23 15:50:00|725.69|725.39|726.29|725.99|726.39|726.09|725.69|725.39|53
1624463700000|2021-06-23 15:55:00|726.39|726.09|726.19|725.89|726.39|726.09|726.09|725.79|28
1624464000000|2021-06-23 16:00:00|726.09|725.79|726.19|725.89|726.29|725.99|725.89|725.59|77
1624464300000|2021-06-23 16:05:00|726.09|725.79|726.49|726.19|726.59|726.29|726.09|725.79|17
1624464600000|2021-06-23 16:10:00|726.39|726.09|726.49|726.19|726.49|726.19|726.29|725.99|6
1624464900000|2021-06-23 16:15:00|726.39|726.09|726.29|725.99|726.39|726.09|726.09|725.79|17
1624465200000|2021-06-23 16:20:00|726.39|726.09|725.89|725.59|726.39|726.09|725.89|725.59|46
1624465500000|2021-06-23 16:25:00|725.99|725.69|726.29|725.99|726.29|725.99|725.99|725.69|24
1624465800000|2021-06-23 16:30:00|726.39|726.09|726.19|725.89|726.39|726.09|726.09|725.79|16
1624466100000|2021-06-23 16:35:00|726.09|725.79|725.19|724.89|726.19|725.89|725.19|724.89|31
1624466400000|2021-06-23 16:40:00|725.09|724.79|725.59|725.29|725.59|725.29|725.09|724.79|34
1624466700000|2021-06-23 16:45:00|725.49|725.19|725.39|725.09|725.49|725.19|725.19|724.89|29
1624467000000|2021-06-23 16:50:00|725.49|725.19|725.49|725.19|725.59|725.29|725.39|725.09|13
1624467300000|2021-06-23 16:55:00|725.39|725.09|725.29|724.99|725.39|725.09|725.09|724.79|25
1624467600000|2021-06-23 17:00:00|725.19|724.89|725.49|725.19|725.49|725.19|725.19|724.89|21
1624467900000|2021-06-23 17:05:00|725.39|725.09|725.49|725.19|725.69|725.39|725.39|725.09|30
1624468200000|2021-06-23 17:10:00|725.59|725.29|725.79|725.49|725.79|725.49|725.49|725.19|17
1624468500000|2021-06-23 17:15:00|725.69|725.39|725.79|725.49|725.79|725.49|725.69|725.39|18
1624468800000|2021-06-23 17:20:00|725.89|725.59|725.99|725.69|726.09|725.79|725.79|725.49|58
1624469100000|2021-06-23 17:25:00|726.09|725.79|726.09|725.79|726.09|725.79|725.89|725.59|21
1624469400000|2021-06-23 17:30:00|725.99|725.69|726.09|725.79|726.09|725.79|725.99|725.69|17
1624469700000|2021-06-23 17:35:00|726.19|725.89|726.09|725.79|726.19|725.89|726.09|725.79|14
1624470000000|2021-06-23 17:40:00|726.19|725.89|726.09|725.79|726.19|725.89|726.09|725.79|2
1624470300000|2021-06-23 17:45:00|726.19|725.89|725.99|725.69|726.19|725.89|725.99|725.69|9
1624470600000|2021-06-23 17:50:00|726.09|725.79|726.09|725.79|726.09|725.79|725.99|725.69|3
1624470900000|2021-06-23 17:55:00|726.19|725.89|726.39|726.09|726.49|726.19|726.09|725.79|16
1624471200000|2021-06-23 18:00:00|726.29|725.99|726.29|725.99|726.39|726.09|726.09|725.79|26
1624471500000|2021-06-23 18:05:00|726.39|726.09|726.29|725.99|726.39|726.09|726.19|725.89|11
1624471800000|2021-06-23 18:10:00|726.39|726.09|726.59|726.29|726.59|726.29|726.29|725.99|25
1624472100000|2021-06-23 18:15:00|726.49|726.19|726.39|726.09|726.59|726.29|726.29|725.99|12
1624472400000|2021-06-23 18:20:00|726.29|725.99|726.29|725.99|726.29|725.99|726.19|725.89|9
1624472700000|2021-06-23 18:25:00|726.39|726.09|726.19|725.89|726.49|726.19|726.19|725.89|3
1624473000000|2021-06-23 18:30:00|726.09|725.79|726.29|725.99|726.29|725.99|726.09|725.79|13
1624473300000|2021-06-23 18:35:00|726.19|725.89|726.29|725.99|726.39|726.09|726.19|725.89|2
1624473600000|2021-06-23 18:40:00|726.19|725.89|726.09|725.79|726.19|725.89|725.99|725.69|4
1624473900000|2021-06-23 18:45:00|726.19|725.89|726.19|725.89|726.19|725.89|726.09|725.79|1
1624474200000|2021-06-23 18:50:00|726.29|725.99|726.19|725.89|726.29|725.99|726.19|725.89|2
1624474500000|2021-06-23 18:55:00|726.29|725.99|726.49|726.19|726.59|726.29|726.29|725.99|11
1624474800000|2021-06-23 19:00:00|726.59|726.29|726.59|726.29|726.69|726.39|726.59|726.29|6
1624475100000|2021-06-23 19:05:00|726.69|726.39|726.49|726.19|726.69|726.39|726.49|726.19|5
1624475400000|2021-06-23 19:10:00|726.59|726.29|726.69|726.39|726.69|726.39|726.49|726.19|2
1624475700000|2021-06-23 19:15:00|726.79|726.49|726.49|726.19|726.79|726.49|726.39|726.09|10
1624476000000|2021-06-23 19:20:00|726.39|726.09|726.49|726.19|726.49|726.19|726.39|726.09|2
1624476300000|2021-06-23 19:25:00|726.39|726.09|726.89|726.59|726.89|726.59|726.39|726.09|2
1624476600000|2021-06-23 19:30:00|726.79|726.49|726.39|726.09|726.89|726.59|726.39|726.09|22
1624476900000|2021-06-23 19:35:00|726.49|726.19|725.89|725.59|726.49|726.19|725.89|725.59|64
1624477200000|2021-06-23 19:40:00|725.79|725.49|725.69|725.39|725.99|725.69|725.69|725.39|24
1624477500000|2021-06-23 19:45:00|725.59|725.29|725.19|724.89|725.79|725.49|725.19|724.89|93
1624477800000|2021-06-23 19:50:00|725.29|724.99|725.09|724.79|725.29|724.99|724.79|724.49|74
1624478100000|2021-06-23 19:55:00|724.99|724.69|725.89|725.59|725.89|725.59|724.99|724.69|44
1624478400000|2021-06-23 20:00:00|725.99|725.49|726.29|725.79|726.39|725.89|725.99|725.49|0
1624478700000|2021-06-23 20:05:00|726.19|725.69|726.29|725.79|726.29|725.79|726.09|725.59|0
1624479000000|2021-06-23 20:10:00|726.19|725.69|726.19|725.69|726.29|725.79|726.19|725.69|0
1624479300000|2021-06-23 20:15:00|726.29|725.79|726.19|725.69|726.29|725.79|726.19|725.69|0
1624480200000|2021-06-23 20:30:00|726.09|725.59|726.19|725.69|726.29|725.79|725.99|725.49|0
1624480500000|2021-06-23 20:35:00|726.29|725.79|726.19|725.69|726.29|725.79|726.19|725.69|0
1624480800000|2021-06-23 20:40:00|726.29|725.79|726.29|725.79|726.29|725.79|726.19|725.69|0
1624481100000|2021-06-23 20:45:00|726.19|725.69|726.19|725.69|726.29|725.79|726.19|725.69|0
1624481400000|2021-06-23 20:50:00|726.09|725.59|726.19|725.69|726.19|725.69|726.09|725.59|0
1624481700000|2021-06-23 20:55:00|726.09|725.59|726.29|725.79|726.29|725.79|726.09|725.59|0
1624482000000|2021-06-23 21:00:00|726.19|725.69|726.19|725.69|726.29|725.79|726.19|725.69|0
1624483800000|2021-06-23 21:30:00|726.29|725.79|726.29|725.79|726.29|725.79|726.29|725.79|0
1624484100000|2021-06-23 21:35:00|726.19|725.69|726.19|725.69|726.29|725.79|726.19|725.69|0
1624484400000|2021-06-23 21:40:00|726.29|725.79|726.29|725.79|726.29|725.79|726.29|725.79|0
1624485000000|2021-06-23 21:50:00|726.19|725.69|726.19|725.69|726.19|725.69|726.19|725.69|0
1624485300000|2021-06-23 21:55:00|726.29|725.79|726.29|725.79|726.29|725.79|726.19|725.69|0
1624485600000|2021-06-23 22:00:00|726.19|725.69|726.39|725.89|726.39|725.89|725.99|725.49|0
1624485900000|2021-06-23 22:05:00|726.49|725.99|726.39|725.89|726.49|725.99|726.39|725.89|0
1624486200000|2021-06-23 22:10:00|726.49|725.99|726.49|725.99|726.49|725.99|726.39|725.89|0
1624486500000|2021-06-23 22:15:00|726.39|725.89|726.39|725.89|726.39|725.89|726.39|725.89|0
1624486800000|2021-06-23 22:20:00|726.49|725.99|726.49|725.99|726.49|725.99|726.39|725.89|0
1624487100000|2021-06-23 22:25:00|726.39|725.89|726.39|725.89|726.49|725.99|726.39|725.89|0
1624487400000|2021-06-23 22:30:00|726.49|725.99|726.49|725.99|726.49|725.99|726.49|725.99|0
1624488300000|2021-06-23 22:45:00|726.59|726.09|726.59|726.09|726.59|726.09|726.49|725.99|0
1624488600000|2021-06-23 22:50:00|726.49|725.99|726.49|725.99|726.59|726.09|726.49|725.99|0
1624488900000|2021-06-23 22:55:00|726.59|726.09|726.59|726.09|726.59|726.09|726.49|725.99|0
1624489200000|2021-06-23 23:00:00|726.49|725.99|726.59|726.09|726.59|726.09|726.49|725.99|0
1624489500000|2021-06-23 23:05:00|726.49|725.99|726.49|725.99|726.49|725.99|726.49|725.99|0
1624489800000|2021-06-23 23:10:00|726.59|726.09|726.39|725.89|726.59|726.09|726.39|725.89|0
1624490100000|2021-06-23 23:15:00|726.49|725.99|726.59|726.09|726.59|726.09|726.39|725.89|0
1624490400000|2021-06-23 23:20:00|726.49|725.99|726.69|726.19|726.69|726.19|726.49|725.99|0
1624490700000|2021-06-23 23:25:00|726.59|726.09|726.69|726.19|726.69|726.19|726.59|726.09|0
1624491000000|2021-06-23 23:30:00|726.79|726.29|726.69|726.19|726.79|726.29|726.69|726.19|0
1624492500000|2021-06-23 23:55:00|726.59|726.09|726.69|726.19|726.69|726.19|726.59|726.09|0
1624492800000|2021-06-24 00:00:00|726.79|726.29|726.79|726.29|726.79|726.29|726.69|726.19|0
1624493400000|2021-06-24 00:10:00|726.89|726.39|726.89|726.39|726.89|726.39|726.79|726.29|0
1624493700000|2021-06-24 00:15:00|726.79|726.29|727.09|726.59|727.09|726.59|726.59|726.09|0
1624494000000|2021-06-24 00:20:00|727.19|726.69|727.29|726.79|727.29|726.79|727.09|726.59|0
1624494300000|2021-06-24 00:25:00|727.19|726.69|727.19|726.69|727.29|726.79|727.09|726.59|0
1624494600000|2021-06-24 00:30:00|727.09|726.59|726.99|726.49|727.19|726.69|726.89|726.39|0
1624494900000|2021-06-24 00:35:00|726.89|726.39|727.19|726.69|727.29|726.79|726.89|726.39|0
1624495200000|2021-06-24 00:40:00|727.09|726.59|727.19|726.69|727.29|726.79|727.09|726.59|0
1624495500000|2021-06-24 00:45:00|727.09|726.59|727.09|726.59|727.19|726.69|726.99|726.49|0
1624495800000|2021-06-24 00:50:00|727.19|726.69|727.19|726.69|727.19|726.69|727.09|726.59|0
1624496100000|2021-06-24 00:55:00|727.09|726.59|727.09|726.59|727.19|726.69|726.99|726.49|0
1624496400000|2021-06-24 01:00:00|727.19|726.69|727.49|726.99|727.49|726.99|727.09|726.59|0
1624496700000|2021-06-24 01:05:00|727.39|726.89|727.19|726.69|727.39|726.89|727.19|726.69|0
1624497000000|2021-06-24 01:10:00|727.29|726.79|727.19|726.69|727.29|726.79|727.09|726.59|0
1624497300000|2021-06-24 01:15:00|727.29|726.79|727.29|726.79|727.29|726.79|727.19|726.69|0
1624497600000|2021-06-24 01:20:00|727.19|726.69|727.39|726.89|727.49|726.99|727.19|726.69|0
1624497900000|2021-06-24 01:25:00|727.49|726.99|727.59|727.09|727.59|727.09|727.39|726.89|0
1624498200000|2021-06-24 01:30:00|727.49|726.99|727.59|727.09|727.59|727.09|727.49|726.99|0
1624498500000|2021-06-24 01:35:00|727.69|727.19|727.79|727.29|727.79|727.29|727.59|727.09|0
1624498800000|2021-06-24 01:40:00|727.89|727.39|728.19|727.69|728.19|727.69|727.79|727.29|0
1624499100000|2021-06-24 01:45:00|728.29|727.79|727.99|727.49|728.29|727.79|727.99|727.49|0
1624499400000|2021-06-24 01:50:00|727.89|727.39|728.09|727.59|728.09|727.59|727.79|727.29|0
1624499700000|2021-06-24 01:55:00|728.19|727.69|727.99|727.49|728.19|727.69|727.99|727.49|0
1624500000000|2021-06-24 02:00:00|728.09|727.59|727.99|727.49|728.19|727.69|727.99|727.49|0
1624500300000|2021-06-24 02:05:00|728.09|727.59|728.19|727.69|728.19|727.69|727.89|727.39|0
1624500600000|2021-06-24 02:10:00|728.29|727.79|728.29|727.79|728.29|727.79|728.29|727.79|0
1624500900000|2021-06-24 02:15:00|728.39|727.89|728.29|727.79|728.39|727.89|728.19|727.69|0
1624501200000|2021-06-24 02:20:00|728.19|727.69|728.29|727.79|728.29|727.79|728.19|727.69|0
1624501500000|2021-06-24 02:25:00|728.19|727.69|728.29|727.79|728.39|727.89|728.19|727.69|0
1624501800000|2021-06-24 02:30:00|728.19|727.69|728.09|727.59|728.19|727.69|728.09|727.59|0
1624502100000|2021-06-24 02:35:00|728.19|727.69|727.89|727.39|728.19|727.69|727.89|727.39|0
1624502400000|2021-06-24 02:40:00|727.79|727.29|727.69|727.19|727.79|727.29|727.59|727.09|0
1624502700000|2021-06-24 02:45:00|727.59|727.09|727.59|727.09|727.69|727.19|727.59|727.09|0
1624503000000|2021-06-24 02:50:00|727.69|727.19|727.49|726.99|727.69|727.19|727.49|726.99|0
1624503300000|2021-06-24 02:55:00|727.59|727.09|727.89|727.39|727.89|727.39|727.59|727.09|0
1624503600000|2021-06-24 03:00:00|727.79|727.29|727.89|727.39|727.99|727.49|727.79|727.29|0
1624503900000|2021-06-24 03:05:00|727.79|727.29|727.79|727.29|727.89|727.39|727.79|727.29|0
1624504200000|2021-06-24 03:10:00|727.69|727.19|727.59|727.09|727.69|727.19|727.49|726.99|0
1624504500000|2021-06-24 03:15:00|727.69|727.19|727.69|727.19|727.69|727.19|727.59|727.09|0
1624504800000|2021-06-24 03:20:00|727.79|727.29|727.79|727.29|727.79|727.29|727.69|727.19|0
1624505400000|2021-06-24 03:30:00|727.89|727.39|727.89|727.39|727.99|727.49|727.89|727.39|0
1624505700000|2021-06-24 03:35:00|727.79|727.29|727.79|727.29|727.89|727.39|727.79|727.29|0
1624506000000|2021-06-24 03:40:00|727.89|727.39|727.89|727.39|727.99|727.49|727.89|727.39|0
1624506300000|2021-06-24 03:45:00|727.99|727.49|727.99|727.49|727.99|727.49|727.89|727.39|0
1624506600000|2021-06-24 03:50:00|728.09|727.59|728.09|727.59|728.09|727.59|727.99|727.49|0
1624506900000|2021-06-24 03:55:00|727.99|727.49|728.19|727.69|728.19|727.69|727.99|727.49|0
1624507200000|2021-06-24 04:00:00|728.09|727.59|728.09|727.59|728.19|727.69|727.99|727.49|0
1624507500000|2021-06-24 04:05:00|727.99|727.49|728.09|727.59|728.09|727.59|727.99|727.49|0
1624507800000|2021-06-24 04:10:00|727.99|727.49|728.19|727.69|728.19|727.69|727.99|727.49|0
1624508100000|2021-06-24 04:15:00|728.09|727.59|728.09|727.59|728.19|727.69|728.09|727.59|0
1624508400000|2021-06-24 04:20:00|728.19|727.69|728.09|727.59|728.19|727.69|728.09|727.59|0
1624508700000|2021-06-24 04:25:00|728.19|727.69|728.09|727.59|728.19|727.69|728.09|727.59|0
1624509000000|2021-06-24 04:30:00|728.19|727.69|728.09|727.59|728.19|727.69|728.09|727.59|0
1624509300000|2021-06-24 04:35:00|727.99|727.49|727.99|727.49|727.99|727.49|727.99|727.49|0
1624509600000|2021-06-24 04:40:00|727.89|727.39|727.89|727.39|727.99|727.49|727.89|727.39|0
1624509900000|2021-06-24 04:45:00|727.99|727.49|728.09|727.59|728.09|727.59|727.99|727.49|0
1624510200000|2021-06-24 04:50:00|727.99|727.49|728.09|727.59|728.09|727.59|727.99|727.49|0
1624510500000|2021-06-24 04:55:00|727.99|727.49|728.09|727.59|728.09|727.59|727.99|727.49|0
1624510800000|2021-06-24 05:00:00|727.99|727.49|728.09|727.59|728.09|727.59|727.99|727.49|0
1624511400000|2021-06-24 05:10:00|728.19|727.69|728.09|727.59|728.19|727.69|727.99|727.49|0
1624511700000|2021-06-24 05:15:00|727.99|727.49|727.69|727.19|727.99|727.49|727.59|727.09|0
1624512000000|2021-06-24 05:20:00|727.79|727.29|727.59|727.09|727.79|727.29|727.59|727.09|0
1624512300000|2021-06-24 05:25:00|727.69|727.19|727.59|727.09|727.69|727.19|727.59|727.09|0
1624512600000|2021-06-24 05:30:00|727.69|727.19|727.69|727.19|727.79|727.29|727.59|727.09|0
1624512900000|2021-06-24 05:35:00|727.79|727.29|727.69|727.19|727.89|727.39|727.69|727.19|0
1624513200000|2021-06-24 05:40:00|727.59|727.09|727.69|727.19|727.69|727.19|727.59|727.09|0
1624513500000|2021-06-24 05:45:00|727.59|727.09|727.69|727.19|727.69|727.19|727.59|727.09|0
1624513800000|2021-06-24 05:50:00|727.59|727.09|727.69|727.19|727.69|727.19|727.59|727.09|0
1624514100000|2021-06-24 05:55:00|727.79|727.29|727.59|727.09|727.79|727.29|727.59|727.09|0
1624514400000|2021-06-24 06:00:00|727.49|726.99|727.79|727.49|728.19|727.89|727.39|726.99|63
1624514700000|2021-06-24 06:05:00|727.89|727.59|728.59|728.29|728.69|728.39|727.89|727.59|59
1624515000000|2021-06-24 06:10:00|728.49|728.19|728.49|728.19|728.59|728.29|728.29|727.99|42
1624515300000|2021-06-24 06:15:00|728.39|728.09|728.39|728.09|728.49|728.19|727.99|727.69|19
1624515600000|2021-06-24 06:20:00|728.49|728.19|728.49|728.19|728.59|728.29|728.29|727.99|25
1624515900000|2021-06-24 06:25:00|728.29|727.99|728.79|728.49|728.79|728.49|728.29|727.99|37
1624516200000|2021-06-24 06:30:00|728.69|728.39|728.99|728.69|729.09|728.79|728.59|728.29|35
1624516500000|2021-06-24 06:35:00|729.09|728.79|728.69|728.39|729.19|728.89|728.59|728.29|63
1624516800000|2021-06-24 06:40:00|728.59|728.29|728.69|728.39|728.79|728.49|728.49|728.19|41
1624517100000|2021-06-24 06:45:00|728.59|728.29|728.69|728.39|728.89|728.59|728.39|728.09|60
1624517400000|2021-06-24 06:50:00|728.59|728.29|728.79|728.49|728.89|728.59|728.39|728.09|29
1624517700000|2021-06-24 06:55:00|728.69|728.39|728.69|728.39|728.99|728.69|728.69|728.39|56
1624518000000|2021-06-24 07:00:00|728.59|728.49|728.39|728.29|728.79|728.69|727.09|726.99|492
1624518300000|2021-06-24 07:05:00|728.29|728.19|729.19|729.09|729.59|729.49|728.19|728.09|329
1624518600000|2021-06-24 07:10:00|729.29|729.19|729.19|729.09|729.79|729.69|729.19|729.09|346
1624518900000|2021-06-24 07:15:00|729.29|729.19|728.79|728.69|729.69|729.59|728.69|728.59|285
1624519200000|2021-06-24 07:20:00|728.89|728.79|729.09|728.99|729.39|729.29|728.79|728.69|203
1624519500000|2021-06-24 07:25:00|728.99|728.89|728.49|728.39|729.09|728.99|728.49|728.39|169
1624519800000|2021-06-24 07:30:00|728.59|728.49|728.49|728.39|728.59|728.49|727.99|727.89|260
1624520100000|2021-06-24 07:35:00|728.39|728.29|729.19|729.09|729.29|729.19|728.39|728.29|144
1624520400000|2021-06-24 07:40:00|729.16|729.06|728.96|728.86|729.16|729.06|728.76|728.66|108
1624520700000|2021-06-24 07:45:00|729.06|728.96|728.86|728.76|729.16|729.06|728.66|728.56|150
1624521000000|2021-06-24 07:50:00|728.96|728.86|729.26|729.16|729.26|729.16|728.76|728.66|136
1624521300000|2021-06-24 07:55:00|729.16|729.06|728.76|728.66|729.36|729.26|728.76|728.66|147
1624521600000|2021-06-24 08:00:00|728.66|728.56|729.26|729.16|729.86|729.76|728.56|728.46|255
1624521900000|2021-06-24 08:05:00|729.36|729.26|729.66|729.56|729.66|729.56|729.16|729.06|156
1624522200000|2021-06-24 08:10:00|729.76|729.66|729.26|729.16|729.76|729.66|729.16|729.06|97
1624522500000|2021-06-24 08:15:00|729.16|729.06|729.56|729.46|729.56|729.46|729.16|729.06|102
1624522800000|2021-06-24 08:20:00|729.46|729.36|729.46|729.36|729.76|729.66|729.36|729.26|110
1624523100000|2021-06-24 08:25:00|729.56|729.46|729.66|729.56|729.86|729.76|729.46|729.36|87
1624523400000|2021-06-24 08:30:00|729.76|729.66|729.86|729.76|730.16|730.06|729.66|729.56|178
1624523700000|2021-06-24 08:35:00|729.96|729.86|730.16|730.06|730.16|730.06|729.76|729.66|93
1624524000000|2021-06-24 08:40:00|730.06|729.96|730.46|730.36|730.46|730.36|730.06|729.96|147
1624524300000|2021-06-24 08:45:00|730.56|730.46|730.66|730.56|730.76|730.66|730.36|730.26|118
1624524600000|2021-06-24 08:50:00|730.56|730.46|730.66|730.56|730.86|730.76|730.46|730.36|111
1624524900000|2021-06-24 08:55:00|730.56|730.46|730.86|730.76|730.86|730.76|730.46|730.36|126
1624525200000|2021-06-24 09:00:00|730.96|730.86|731.16|731.06|731.26|731.16|730.86|730.76|125
1624525500000|2021-06-24 09:05:00|731.26|731.16|731.46|731.36|731.46|731.36|731.16|731.06|139
1624525800000|2021-06-24 09:10:00|731.36|731.26|732.16|732.06|732.26|732.16|731.36|731.26|185
1624526100000|2021-06-24 09:15:00|732.26|732.16|732.36|732.26|732.46|732.36|732.06|731.96|259
1624526400000|2021-06-24 09:20:00|732.46|732.36|731.86|731.76|732.56|732.46|731.86|731.76|239
1624526700000|2021-06-24 09:25:00|731.76|731.66|731.46|731.36|731.96|731.86|731.26|731.16|217
1624527000000|2021-06-24 09:30:00|731.36|731.26|732.06|731.96|732.06|731.96|731.36|731.26|180
1624527300000|2021-06-24 09:35:00|731.96|731.86|731.66|731.56|731.96|731.86|731.46|731.36|196
1624527600000|2021-06-24 09:40:00|731.76|731.66|731.36|731.26|731.76|731.66|731.36|731.26|131
1624527900000|2021-06-24 09:45:00|731.26|731.16|731.16|731.06|731.46|731.36|730.96|730.86|83
1624528200000|2021-06-24 09:50:00|731.06|730.96|730.36|730.26|731.16|731.06|730.36|730.26|201
1624528500000|2021-06-24 09:55:00|730.46|730.36|730.76|730.66|730.86|730.76|730.26|730.16|110
1624528800000|2021-06-24 10:00:00|730.66|730.56|730.56|730.46|730.76|730.66|730.46|730.36|44
1624529100000|2021-06-24 10:05:00|730.66|730.56|730.86|730.76|731.16|731.06|730.56|730.46|117
1624529400000|2021-06-24 10:10:00|730.96|730.86|731.06|730.96|731.36|731.26|730.86|730.76|88
1624529700000|2021-06-24 10:15:00|731.16|731.06|731.46|731.36|731.56|731.46|731.06|730.96|81
1624530000000|2021-06-24 10:20:00|731.56|731.46|731.66|731.56|731.66|731.56|731.36|731.26|97
1624530300000|2021-06-24 10:25:00|731.56|731.46|731.46|731.36|731.76|731.66|731.36|731.26|87
1624530600000|2021-06-24 10:30:00|731.36|731.26|731.46|731.36|731.56|731.46|731.16|731.06|112
1624530900000|2021-06-24 10:35:00|731.36|731.26|731.76|731.66|731.86|731.76|731.36|731.26|66
1624531200000|2021-06-24 10:40:00|731.66|731.56|731.56|731.46|731.76|731.66|731.46|731.36|157
1624531500000|2021-06-24 10:45:00|731.46|731.36|731.86|731.76|731.96|731.86|731.46|731.36|55
1624531800000|2021-06-24 10:50:00|731.96|731.86|731.86|731.76|732.16|732.06|731.86|731.76|82
1624532100000|2021-06-24 10:55:00|731.76|731.66|731.76|731.66|731.76|731.66|731.46|731.36|67
1624532400000|2021-06-24 11:00:00|731.66|731.56|731.66|731.56|731.76|731.66|731.26|731.16|80
1624532700000|2021-06-24 11:05:00|731.56|731.46|732.06|731.96|732.06|731.96|731.56|731.46|138
1624533000000|2021-06-24 11:10:00|731.96|731.86|731.66|731.56|732.06|731.96|731.56|731.46|69
1624533300000|2021-06-24 11:15:00|731.76|731.66|731.86|731.76|731.96|731.86|731.66|731.56|75
1624533600000|2021-06-24 11:20:00|731.96|731.86|732.16|732.06|732.16|732.06|731.86|731.76|79
1624533900000|2021-06-24 11:25:00|732.06|731.96|732.36|732.26|732.46|732.36|732.06|731.96|112
1624534200000|2021-06-24 11:30:00|732.46|732.36|732.06|731.96|732.56|732.46|731.86|731.76|103
1624534500000|2021-06-24 11:35:00|732.16|732.06|732.36|732.26|732.46|732.36|732.06|731.96|76
1624534800000|2021-06-24 11:40:00|732.39|732.29|732.49|732.39|732.59|732.49|732.29|732.19|99
1624535100000|2021-06-24 11:45:00|732.39|732.29|732.39|732.29|732.69|732.59|732.39|732.29|84
1624535400000|2021-06-24 11:50:00|732.29|732.19|732.09|731.99|732.39|732.29|732.09|731.99|61
1624535700000|2021-06-24 11:55:00|732.19|732.09|732.69|732.59|732.69|732.59|732.09|731.99|74
1624536000000|2021-06-24 12:00:00|732.59|732.49|732.99|732.89|732.99|732.89|732.59|732.49|106
1624536300000|2021-06-24 12:05:00|732.89|732.79|732.99|732.89|733.09|732.99|732.79|732.69|141
1624536600000|2021-06-24 12:10:00|732.89|732.79|732.49|732.39|732.99|732.89|732.49|732.39|164
1624536900000|2021-06-24 12:15:00|732.39|732.29|732.69|732.59|732.69|732.59|732.39|732.29|181
1624537200000|2021-06-24 12:20:00|732.59|732.49|732.89|732.79|732.89|732.79|732.49|732.39|138
1624537500000|2021-06-24 12:25:00|732.79|732.69|732.89|732.79|733.09|732.99|732.79|732.69|97
1624537800000|2021-06-24 12:30:00|732.99|732.89|732.09|731.99|732.99|732.89|732.09|731.99|114
1624538100000|2021-06-24 12:35:00|732.19|732.09|731.69|731.59|732.19|732.09|731.69|731.59|129
1624538400000|2021-06-24 12:40:00|731.79|731.69|731.79|731.69|731.89|731.79|731.69|731.59|103
1624538700000|2021-06-24 12:45:00|731.69|731.59|731.69|731.59|731.69|731.59|731.29|731.19|117
1624539000000|2021-06-24 12:50:00|731.59|731.49|731.19|731.09|731.69|731.59|731.19|731.09|110
1624539300000|2021-06-24 12:55:00|731.09|730.99|731.99|731.89|731.99|731.89|731.09|730.99|172
1624539600000|2021-06-24 13:00:00|732.09|731.99|731.69|731.59|732.09|731.99|731.59|731.49|134
1624539900000|2021-06-24 13:05:00|731.59|731.49|731.89|731.79|731.99|731.89|731.49|731.39|109
1624540200000|2021-06-24 13:10:00|731.99|731.89|732.19|732.09|732.19|732.09|731.79|731.69|78
1624540500000|2021-06-24 13:15:00|732.09|731.99|732.59|732.49|732.59|732.49|732.09|731.99|102
1624540800000|2021-06-24 13:20:00|732.49|732.39|732.69|732.59|732.69|732.59|732.39|732.29|86
1624541100000|2021-06-24 13:25:00|732.59|732.49|732.69|732.59|732.79|732.69|732.59|732.49|143
1624541400000|2021-06-24 13:30:00|732.79|732.69|732.69|732.59|732.99|732.89|732.39|732.29|345
1624541700000|2021-06-24 13:35:00|732.79|732.69|733.59|733.49|733.79|733.69|732.69|732.59|243
1624542000000|2021-06-24 13:40:00|733.69|733.59|733.09|732.99|733.79|733.69|732.99|732.89|329
1624542300000|2021-06-24 13:45:00|733.19|733.09|733.29|733.19|733.39|733.29|733.09|732.99|182
1624542600000|2021-06-24 13:50:00|733.39|733.29|732.79|732.69|733.49|733.39|732.79|732.69|144
1624542900000|2021-06-24 13:55:00|732.69|732.59|732.59|732.49|732.99|732.89|732.39|732.29|113
1624543200000|2021-06-24 14:00:00|732.69|732.59|732.79|732.69|732.79|732.69|732.39|732.29|170
1624543500000|2021-06-24 14:05:00|732.89|732.79|732.59|732.49|732.99|732.89|732.39|732.29|204
1624543800000|2021-06-24 14:10:00|732.53|732.43|732.63|732.53|732.73|732.63|732.53|732.43|128
1624544100000|2021-06-24 14:15:00|732.73|732.63|732.53|732.43|732.83|732.73|732.33|732.23|169
1624544400000|2021-06-24 14:20:00|732.43|732.33|732.33|732.23|732.63|732.53|732.23|732.13|150
1624544700000|2021-06-24 14:25:00|732.23|732.13|732.83|732.73|732.83|732.73|732.23|732.13|155
1624545000000|2021-06-24 14:30:00|732.73|732.63|732.63|732.53|732.83|732.73|732.43|732.33|111
1624545300000|2021-06-24 14:35:00|732.73|732.63|732.63|732.53|732.83|732.73|732.33|732.23|112
1624545600000|2021-06-24 14:40:00|732.53|732.43|733.03|732.93|733.13|733.03|732.53|732.43|150
1624545900000|2021-06-24 14:45:00|733.13|733.03|732.93|732.83|733.23|733.13|732.93|732.83|134
1624546200000|2021-06-24 14:50:00|733.03|732.93|732.83|732.73|733.03|732.93|732.73|732.63|163
1624546500000|2021-06-24 14:55:00|732.73|732.63|732.63|732.53|732.83|732.73|732.63|732.53|103
1624546800000|2021-06-24 15:00:00|732.73|732.63|732.63|732.53|732.73|732.63|732.53|732.43|86
1624547100000|2021-06-24 15:05:00|732.53|732.43|732.83|732.73|732.83|732.73|732.53|732.43|94
1624547400000|2021-06-24 15:10:00|732.73|732.63|732.43|732.33|732.83|732.73|732.33|732.23|103
1624547700000|2021-06-24 15:15:00|732.33|732.23|732.53|732.43|732.63|732.53|732.33|732.23|86
1624548000000|2021-06-24 15:20:00|732.43|732.33|732.53|732.43|732.53|732.43|732.33|732.23|105
1624548300000|2021-06-24 15:25:00|732.43|732.33|732.73|732.63|732.83|732.73|732.43|732.33|356
1624548600000|2021-06-24 15:30:00|732.83|732.53|732.53|732.23|733.33|733.03|732.43|732.13|674
1624548900000|2021-06-24 15:35:00|732.43|732.13|732.63|732.33|732.83|732.53|732.43|732.13|319
1624549200000|2021-06-24 15:40:00|732.53|732.23|732.63|732.33|732.73|732.43|732.33|732.03|131
1624549500000|2021-06-24 15:45:00|732.53|732.23|732.73|732.43|732.83|732.53|732.53|732.23|72
1624549800000|2021-06-24 15:50:00|732.83|732.53|732.63|732.33|732.93|732.63|732.63|732.33|31
1624550100000|2021-06-24 15:55:00|732.73|732.43|732.73|732.43|732.73|732.43|732.53|732.23|49
1624550400000|2021-06-24 16:00:00|732.83|732.53|732.73|732.43|732.83|732.53|732.63|732.33|63
1624550700000|2021-06-24 16:05:00|732.83|732.53|732.93|732.63|732.93|732.63|732.73|732.43|38
1624551000000|2021-06-24 16:10:00|732.83|732.53|732.73|732.43|732.83|732.53|732.73|732.43|49
1624551300000|2021-06-24 16:15:00|732.63|732.33|732.93|732.63|732.93|732.63|732.63|732.33|30
1624551600000|2021-06-24 16:20:00|732.83|732.53|733.13|732.83|733.13|732.83|732.83|732.53|23
1624551900000|2021-06-24 16:25:00|733.03|732.73|733.23|732.93|733.23|732.93|733.03|732.73|33
1624552200000|2021-06-24 16:30:00|733.13|732.83|733.03|732.73|733.13|732.83|732.93|732.63|29
1624552500000|2021-06-24 16:35:00|733.13|732.83|733.23|732.93|733.33|733.03|733.13|732.83|1
1624552800000|2021-06-24 16:40:00|733.33|733.03|733.33|733.03|733.33|733.03|733.23|732.93|5
1624553100000|2021-06-24 16:45:00|733.43|733.13|733.23|732.93|733.43|733.13|733.13|732.83|18
1624553400000|2021-06-24 16:50:00|733.33|733.03|733.63|733.33|733.63|733.33|733.23|732.93|35
1624553700000|2021-06-24 16:55:00|733.53|733.23|733.53|733.23|733.63|733.33|733.43|733.13|32
1624554000000|2021-06-24 17:00:00|733.43|733.13|733.53|733.23|733.53|733.23|733.43|733.13|5
1624554300000|2021-06-24 17:05:00|733.63|733.33|733.63|733.33|733.63|733.33|733.63|733.33|4
1624554600000|2021-06-24 17:10:00|733.53|733.23|733.93|733.63|734.03|733.73|733.53|733.23|23
1624554900000|2021-06-24 17:15:00|734.03|733.73|733.43|733.13|734.03|733.73|733.43|733.13|26
1624555200000|2021-06-24 17:20:00|733.33|733.03|733.53|733.23|733.73|733.43|733.23|732.93|17
1624555500000|2021-06-24 17:25:00|733.43|733.13|733.43|733.13|733.53|733.23|733.33|733.03|10
1624555800000|2021-06-24 17:30:00|733.33|733.03|733.63|733.33|733.63|733.33|733.33|733.03|9
1624556100000|2021-06-24 17:35:00|733.53|733.23|733.63|733.33|733.63|733.33|733.43|733.13|6
1624556400000|2021-06-24 17:40:00|733.53|733.23|733.43|733.13|733.63|733.33|733.43|733.13|17
1624556700000|2021-06-24 17:45:00|733.33|733.03|733.33|733.03|733.43|733.13|733.23|732.93|14
1624557000000|2021-06-24 17:50:00|733.43|733.13|733.43|733.13|733.43|733.13|733.23|732.93|20
1624557300000|2021-06-24 17:55:00|733.33|733.03|733.53|733.23|733.63|733.33|733.33|733.03|10
1624557600000|2021-06-24 18:00:00|733.63|733.33|733.43|733.13|733.63|733.33|733.43|733.13|11
1624557900000|2021-06-24 18:05:00|733.53|733.23|733.53|733.23|733.73|733.43|733.53|733.23|31
1624558200000|2021-06-24 18:10:00|733.63|733.33|733.63|733.33|733.63|733.33|733.63|733.33|0
1624558500000|2021-06-24 18:15:00|733.53|733.23|733.63|733.33|733.63|733.33|733.53|733.23|2
1624558800000|2021-06-24 18:20:00|733.73|733.43|733.63|733.33|733.73|733.43|733.63|733.33|3
1624559100000|2021-06-24 18:25:00|733.73|733.43|733.93|733.63|734.03|733.73|733.73|733.43|23
1624559400000|2021-06-24 18:30:00|733.83|733.53|733.93|733.63|734.03|733.73|733.83|733.53|31
1624559700000|2021-06-24 18:35:00|734.03|733.73|734.13|733.83|734.13|733.83|733.93|733.63|21
1624560000000|2021-06-24 18:40:00|734.23|733.93|734.13|733.83|734.23|733.93|734.13|733.83|15
1624560300000|2021-06-24 18:45:00|734.03|733.73|733.93|733.63|734.03|733.73|733.93|733.63|4
1624560600000|2021-06-24 18:50:00|734.03|733.73|734.03|733.73|734.03|733.73|734.03|733.73|3
1624560900000|2021-06-24 18:55:00|733.93|733.63|733.93|733.63|733.93|733.63|733.93|733.63|0
1624561200000|2021-06-24 19:00:00|733.83|733.53|733.73|733.43|733.93|733.63|733.73|733.43|9
1624561500000|2021-06-24 19:05:00|733.63|733.33|733.73|733.43|733.93|733.63|733.63|733.33|9
1624561800000|2021-06-24 19:10:00|733.83|733.53|734.03|733.73|734.03|733.73|733.73|733.43|8
1624562100000|2021-06-24 19:15:00|733.93|733.63|734.03|733.73|734.03|733.73|733.93|733.63|11
1624562400000|2021-06-24 19:20:00|733.93|733.63|733.73|733.43|733.93|733.63|733.73|733.43|26
1624562700000|2021-06-24 19:25:00|733.83|733.53|733.73|733.43|733.83|733.53|733.63|733.33|2
1624563000000|2021-06-24 19:30:00|733.63|733.33|733.73|733.43|733.73|733.43|733.53|733.23|18
1624563300000|2021-06-24 19:35:00|733.63|733.33|733.73|733.43|733.73|733.43|733.63|733.33|14
1624563600000|2021-06-24 19:40:00|733.83|733.53|733.93|733.63|733.93|733.63|733.63|733.33|21
1624563900000|2021-06-24 19:45:00|733.83|733.53|733.63|733.33|733.93|733.63|733.63|733.33|35
1624564200000|2021-06-24 19:50:00|733.73|733.43|733.63|733.33|733.83|733.53|733.53|733.23|19
1624564500000|2021-06-24 19:55:00|733.53|733.23|734.03|733.73|734.03|733.73|733.43|733.13|60
1624564800000|2021-06-24 20:00:00|734.13|733.63|734.23|733.73|734.23|733.73|734.03|733.53|0
1624565100000|2021-06-24 20:05:00|734.33|733.83|734.43|733.93|734.43|733.93|734.23|733.73|0
1624565400000|2021-06-24 20:10:00|734.53|734.03|734.43|733.93|734.53|734.03|734.43|733.93|0
1624566000000|2021-06-24 20:20:00|734.53|734.03|734.53|734.03|734.53|734.03|734.43|733.93|0
1624566300000|2021-06-24 20:25:00|734.43|733.93|734.53|734.03|734.53|734.03|734.43|733.93|0
1624566600000|2021-06-24 20:30:00|734.43|733.93|734.73|734.23|734.73|734.23|734.33|733.83|0
1624566900000|2021-06-24 20:35:00|734.63|734.13|734.73|734.23|734.93|734.43|734.63|734.13|0
1624567200000|2021-06-24 20:40:00|734.63|734.13|734.83|734.33|734.83|734.33|734.63|734.13|0
1624567500000|2021-06-24 20:45:00|734.73|734.23|734.83|734.33|734.83|734.33|734.73|734.23|0
1624568100000|2021-06-24 20:55:00|734.93|734.43|735.03|734.53|735.03|734.53|734.83|734.33|0
1624568400000|2021-06-24 21:00:00|734.93|734.43|734.93|734.43|735.03|734.53|734.93|734.43|0
1624568700000|2021-06-24 21:05:00|735.03|734.53|735.03|734.53|735.03|734.53|735.03|734.53|0
1624569000000|2021-06-24 21:10:00|734.93|734.43|735.03|734.53|735.03|734.53|734.93|734.43|0
1624569300000|2021-06-24 21:15:00|734.93|734.43|734.93|734.43|735.03|734.53|734.93|734.43|0
1624569600000|2021-06-24 21:20:00|735.03|734.53|734.93|734.43|735.03|734.53|734.93|734.43|0
1624571400000|2021-06-24 21:50:00|735.03|734.53|735.03|734.53|735.03|734.53|734.93|734.43|0
1624571700000|2021-06-24 21:55:00|734.93|734.43|734.93|734.43|735.03|734.53|734.93|734.43|0
1624572000000|2021-06-24 22:00:00|735.03|734.53|734.73|734.23|735.03|734.53|734.73|734.23|0
1624572300000|2021-06-24 22:05:00|734.83|734.33|734.73|734.23|734.83|734.33|734.63|734.13|0
1624572600000|2021-06-24 22:10:00|734.63|734.13|734.73|734.23|734.83|734.33|734.63|734.13|0
1624573200000|2021-06-24 22:20:00|734.83|734.33|734.73|734.23|734.83|734.33|734.63|734.13|0
1624573500000|2021-06-24 22:25:00|734.83|734.33|734.93|734.43|734.93|734.43|734.83|734.33|0
1624573800000|2021-06-24 22:30:00|734.83|734.33|734.83|734.33|734.93|734.43|734.83|734.33|0
1624574400000|2021-06-24 22:40:00|734.73|734.23|734.83|734.33|734.83|734.33|734.73|734.23|0
1624574700000|2021-06-24 22:45:00|734.73|734.23|734.73|734.23|734.83|734.33|734.73|734.23|0
1624575000000|2021-06-24 22:50:00|734.83|734.33|734.83|734.33|734.83|734.33|734.83|734.33|0
1624575300000|2021-06-24 22:55:00|734.93|734.43|734.93|734.43|734.93|734.43|734.83|734.33|0
1624575600000|2021-06-24 23:00:00|734.83|734.33|734.73|734.23|734.83|734.33|734.73|734.23|0
1624575900000|2021-06-24 23:05:00|734.63|734.13|734.63|734.13|734.73|734.23|734.53|734.03|0
1624576200000|2021-06-24 23:10:00|734.73|734.23|734.73|734.23|734.73|734.23|734.63|734.13|0
1624576500000|2021-06-24 23:15:00|734.63|734.13|734.73|734.23|734.73|734.23|734.63|734.13|0
1624576800000|2021-06-24 23:20:00|734.63|734.13|734.63|734.13|734.73|734.23|734.63|734.13|0
1624577400000|2021-06-24 23:30:00|734.53|734.03|734.63|734.13|734.73|734.23|734.53|734.03|0
1624577700000|2021-06-24 23:35:00|734.73|734.23|734.73|734.23|734.73|734.23|734.63|734.13|0
1624578000000|2021-06-24 23:40:00|734.63|734.13|734.63|734.13|734.73|734.23|734.63|734.13|0
1624578300000|2021-06-24 23:45:00|734.73|734.23|734.83|734.33|734.83|734.33|734.63|734.13|0
1624578600000|2021-06-24 23:50:00|734.73|734.23|734.73|734.23|734.83|734.33|734.73|734.23|0
1624578900000|2021-06-24 23:55:00|734.63|734.13|734.63|734.13|734.73|734.23|734.53|734.03|0
1624579200000|2021-06-25 00:00:00|734.73|734.23|734.73|734.23|734.83|734.33|734.53|734.03|0
1624579500000|2021-06-25 00:05:00|734.63|734.13|734.63|734.13|734.73|734.23|734.53|734.03|0
1624579800000|2021-06-25 00:10:00|734.53|734.03|734.53|734.03|734.63|734.13|734.53|734.03|0
1624580100000|2021-06-25 00:15:00|734.73|734.23|734.43|733.93|734.73|734.23|734.23|733.73|0
1624580400000|2021-06-25 00:20:00|734.33|733.83|734.63|734.13|734.63|734.13|734.33|733.83|0
1624580700000|2021-06-25 00:25:00|734.73|734.23|734.63|734.13|734.73|734.23|734.43|733.93|0
1624581000000|2021-06-25 00:30:00|734.53|734.03|734.23|733.73|734.63|734.13|734.23|733.73|0
1624581300000|2021-06-25 00:35:00|734.13|733.63|734.23|733.73|734.53|734.03|734.13|733.63|0
1624581600000|2021-06-25 00:40:00|734.33|733.83|734.33|733.83|734.33|733.83|734.13|733.63|0
1624581900000|2021-06-25 00:45:00|734.43|733.93|734.43|733.93|734.43|733.93|734.13|733.63|0
1624582500000|2021-06-25 00:55:00|734.53|734.03|734.43|733.93|734.53|734.03|734.43|733.93|0
1624582800000|2021-06-25 01:00:00|734.33|733.83|734.53|734.03|734.53|734.03|734.33|733.83|0
1624583100000|2021-06-25 01:05:00|734.43|733.93|734.53|734.03|734.53|734.03|734.43|733.93|0
1624583400000|2021-06-25 01:10:00|734.43|733.93|734.63|734.13|734.73|734.23|734.43|733.93|0
1624583700000|2021-06-25 01:15:00|734.53|734.03|734.53|734.03|734.73|734.23|734.53|734.03|0
1624584000000|2021-06-25 01:20:00|734.33|733.83|734.13|733.63|734.43|733.93|734.13|733.63|0
1624584300000|2021-06-25 01:25:00|734.23|733.73|734.23|733.73|734.33|733.83|734.13|733.63|0
1624584600000|2021-06-25 01:30:00|734.13|733.63|734.33|733.83|734.33|733.83|734.13|733.63|0
1624584900000|2021-06-25 01:35:00|734.43|733.93|734.53|734.03|734.53|734.03|734.33|733.83|0
1624585200000|2021-06-25 01:40:00|734.63|734.13|734.53|734.03|734.83|734.33|734.53|734.03|0
1624585500000|2021-06-25 01:45:00|734.43|733.93|734.53|734.03|734.53|734.03|734.33|733.83|0
1624585800000|2021-06-25 01:50:00|734.63|734.13|734.63|734.13|734.63|734.13|734.53|734.03|0
1624586100000|2021-06-25 01:55:00|734.53|734.03|734.53|734.03|734.63|734.13|734.43|733.93|0
1624586400000|2021-06-25 02:00:00|734.63|734.13|734.63|734.13|734.73|734.23|734.53|734.03|0
1624586700000|2021-06-25 02:05:00|734.73|734.23|734.73|734.23|734.73|734.23|734.53|734.03|0
1624587000000|2021-06-25 02:10:00|734.63|734.13|734.73|734.23|734.83|734.33|734.63|734.13|0
1624587300000|2021-06-25 02:15:00|734.83|734.33|734.73|734.23|734.83|734.33|734.63|734.13|0
1624587600000|2021-06-25 02:20:00|734.83|734.33|734.93|734.43|734.93|734.43|734.73|734.23|0
1624587900000|2021-06-25 02:25:00|734.83|734.33|734.93|734.43|734.93|734.43|734.83|734.33|0
1624588800000|2021-06-25 02:40:00|734.83|734.33|734.73|734.23|734.93|734.43|734.63|734.13|0
1624589100000|2021-06-25 02:45:00|734.83|734.33|734.83|734.33|734.93|734.43|734.83|734.33|0
1624589700000|2021-06-25 02:55:00|734.93|734.43|734.93|734.43|734.93|734.43|734.83|734.33|0
1624590000000|2021-06-25 03:00:00|735.03|734.53|734.93|734.43|735.03|734.53|734.83|734.33|0
1624590600000|2021-06-25 03:10:00|735.03|734.53|735.13|734.63|735.13|734.63|735.03|734.53|0
1624590900000|2021-06-25 03:15:00|735.03|734.53|735.23|734.73|735.23|734.73|735.03|734.53|0
1624591500000|2021-06-25 03:25:00|735.13|734.63|735.23|734.73|735.23|734.73|735.13|734.63|0
1624591800000|2021-06-25 03:30:00|735.13|734.63|735.03|734.53|735.23|734.73|735.03|734.53|0
1624592100000|2021-06-25 03:35:00|735.13|734.63|735.33|734.83|735.33|734.83|735.13|734.63|0
1624592400000|2021-06-25 03:40:00|735.23|734.73|735.33|734.83|735.33|734.83|735.23|734.73|0
1624592700000|2021-06-25 03:45:00|735.23|734.73|735.33|734.83|735.33|734.83|735.23|734.73|0
1624593000000|2021-06-25 03:50:00|735.23|734.73|735.13|734.63|735.23|734.73|735.13|734.63|0
1624593300000|2021-06-25 03:55:00|735.23|734.73|735.23|734.73|735.23|734.73|735.13|734.63|0
1624593600000|2021-06-25 04:00:00|735.13|734.63|735.13|734.63|735.23|734.73|735.13|734.63|0
1624593900000|2021-06-25 04:05:00|735.23|734.73|735.13|734.63|735.23|734.73|735.03|734.53|0
1624594200000|2021-06-25 04:10:00|735.03|734.53|735.13|734.63|735.13|734.63|735.03|734.53|0
1624594500000|2021-06-25 04:15:00|735.03|734.53|735.13|734.63|735.13|734.63|735.03|734.53|0
1624594800000|2021-06-25 04:20:00|735.03|734.53|735.03|734.53|735.13|734.63|735.03|734.53|0
1624595100000|2021-06-25 04:25:00|734.93|734.43|734.93|734.43|734.93|734.43|734.93|734.43|0
1624595400000|2021-06-25 04:30:00|734.83|734.33|734.63|734.13|734.83|734.33|734.63|734.13|0
1624595700000|2021-06-25 04:35:00|734.53|734.03|734.63|734.13|734.63|734.13|734.53|734.03|0
1624596000000|2021-06-25 04:40:00|734.73|734.23|734.73|734.23|734.73|734.23|734.63|734.13|0
1624596300000|2021-06-25 04:45:00|734.63|734.13|734.83|734.33|734.83|734.33|734.63|734.13|0
1624596600000|2021-06-25 04:50:00|734.93|734.43|734.83|734.33|734.93|734.43|734.73|734.23|0
1624596900000|2021-06-25 04:55:00|734.93|734.43|734.93|734.43|734.93|734.43|734.83|734.33|0
1624597200000|2021-06-25 05:00:00|735.03|734.53|735.03|734.53|735.03|734.53|734.93|734.43|0
1624597500000|2021-06-25 05:05:00|734.93|734.43|735.03|734.53|735.03|734.53|734.93|734.43|0
1624597800000|2021-06-25 05:10:00|734.93|734.43|734.93|734.43|734.93|734.43|734.93|734.43|0
1624598100000|2021-06-25 05:15:00|734.83|734.33|734.83|734.33|734.93|734.43|734.83|734.33|0
1624598400000|2021-06-25 05:20:00|734.93|734.43|734.83|734.33|735.03|734.53|734.63|734.13|0
1624598700000|2021-06-25 05:25:00|734.73|734.23|734.93|734.43|734.93|734.43|734.73|734.23|0
1624599000000|2021-06-25 05:30:00|735.03|734.53|735.03|734.53|735.03|734.53|734.93|734.43|0
1624599300000|2021-06-25 05:35:00|734.93|734.43|735.03|734.53|735.03|734.53|734.93|734.43|0
1624599600000|2021-06-25 05:40:00|734.93|734.43|735.13|734.63|735.13|734.63|734.93|734.43|0
1624599900000|2021-06-25 05:45:00|735.03|734.53|735.23|734.73|735.23|734.73|735.03|734.53|0
1624600200000|2021-06-25 05:50:00|735.13|734.63|735.23|734.73|735.23|734.73|735.13|734.63|0
1624600500000|2021-06-25 05:55:00|735.33|734.83|735.33|734.83|735.43|734.93|735.13|734.63|0
1624600800000|2021-06-25 06:00:00|734.53|734.23|734.23|733.93|735.03|734.73|734.13|733.83|70
1624601100000|2021-06-25 06:05:00|734.13|733.83|734.53|734.23|734.63|734.33|734.13|733.83|71
1624601400000|2021-06-25 06:10:00|734.43|734.13|734.73|734.43|734.73|734.43|734.23|733.93|85
1624601700000|2021-06-25 06:15:00|734.63|734.33|734.23|733.93|734.73|734.43|734.13|733.83|94
1624602000000|2021-06-25 06:20:00|734.33|734.03|733.83|733.53|734.33|734.03|733.83|733.53|94
1624602300000|2021-06-25 06:25:00|733.73|733.43|733.73|733.43|733.83|733.53|733.63|733.33|40
1624602600000|2021-06-25 06:30:00|733.83|733.53|733.83|733.53|733.93|733.63|733.63|733.33|38
1624602900000|2021-06-25 06:35:00|733.93|733.63|733.83|733.53|734.13|733.83|733.73|733.43|34
1624603200000|2021-06-25 06:40:00|733.93|733.63|733.73|733.43|734.03|733.73|733.73|733.43|23
1624603500000|2021-06-25 06:45:00|733.63|733.33|733.73|733.43|733.93|733.63|733.63|733.33|33
1624603800000|2021-06-25 06:50:00|733.63|733.33|733.93|733.63|734.03|733.73|733.63|733.33|31
1624604100000|2021-06-25 06:55:00|733.83|733.53|734.13|733.83|734.13|733.83|733.33|733.03|93
1624604400000|2021-06-25 07:00:00|734.03|733.93|732.93|732.83|734.63|734.53|732.63|732.53|545
1624604700000|2021-06-25 07:05:00|733.03|732.93|733.23|733.13|733.43|733.33|732.63|732.53|237
1624605000000|2021-06-25 07:10:00|733.33|733.23|733.63|733.53|733.93|733.83|733.23|733.13|189
1624605300000|2021-06-25 07:15:00|733.73|733.63|733.33|733.23|733.73|733.63|733.23|733.13|167
1624605600000|2021-06-25 07:20:00|733.23|733.13|732.93|732.83|733.63|733.53|732.83|732.73|144
1624605900000|2021-06-25 07:25:00|732.83|732.73|733.43|733.33|733.53|733.43|732.73|732.63|128
1624606200000|2021-06-25 07:30:00|733.33|733.23|733.43|733.33|733.63|733.53|733.23|733.13|168
1624606500000|2021-06-25 07:35:00|733.53|733.43|733.33|733.23|733.53|733.43|733.13|733.03|112
1624606800000|2021-06-25 07:40:00|733.39|733.29|733.99|733.89|734.09|733.99|733.29|733.19|123
1624607100000|2021-06-25 07:45:00|734.09|733.99|734.29|734.19|734.29|734.19|733.89|733.79|87
1624607400000|2021-06-25 07:50:00|734.19|734.09|734.49|734.39|734.49|734.39|733.89|733.79|117
1624607700000|2021-06-25 07:55:00|734.39|734.29|734.59|734.49|734.79|734.69|734.29|734.19|147
1624608000000|2021-06-25 08:00:00|734.69|734.59|734.69|734.59|734.69|734.59|734.49|734.39|74
1624608300000|2021-06-25 08:05:00|734.59|734.49|734.89|734.79|734.89|734.79|734.19|734.09|117
1624608600000|2021-06-25 08:10:00|734.79|734.69|734.79|734.69|734.89|734.79|734.49|734.39|130
1624608900000|2021-06-25 08:15:00|734.69|734.59|734.99|734.89|734.99|734.89|734.39|734.29|117
1624609200000|2021-06-25 08:20:00|734.89|734.79|734.59|734.49|734.89|734.79|734.59|734.49|104
1624609500000|2021-06-25 08:25:00|734.69|734.59|734.29|734.19|734.69|734.59|734.19|734.09|69
1624609800000|2021-06-25 08:30:00|734.19|734.09|734.29|734.19|734.39|734.29|734.19|734.09|84
1624610100000|2021-06-25 08:35:00|734.39|734.29|734.19|734.09|734.49|734.39|734.19|734.09|41
1624610400000|2021-06-25 08:40:00|734.09|733.99|734.09|733.99|734.29|734.19|734.09|733.99|54
1624610700000|2021-06-25 08:45:00|733.99|733.89|734.39|734.29|734.49|734.39|733.99|733.89|56
1624611000000|2021-06-25 08:50:00|734.49|734.39|734.39|734.29|734.59|734.49|734.29|734.19|101
1624611300000|2021-06-25 08:55:00|734.29|734.19|734.29|734.19|734.39|734.29|734.19|734.09|72
1624611600000|2021-06-25 09:00:00|734.19|734.09|734.19|734.09|734.29|734.19|733.99|733.89|83
1624611900000|2021-06-25 09:05:00|734.09|733.99|734.09|733.99|734.19|734.09|733.99|733.89|46
1624612200000|2021-06-25 09:10:00|733.99|733.89|733.89|733.79|734.09|733.99|733.89|733.79|57
1624612500000|2021-06-25 09:15:00|733.79|733.69|733.49|733.39|733.89|733.79|733.49|733.39|106
1624612800000|2021-06-25 09:20:00|733.59|733.49|733.79|733.69|733.79|733.69|733.39|733.29|135
1624613100000|2021-06-25 09:25:00|733.69|733.59|733.79|733.69|733.89|733.79|733.59|733.49|42
1624613400000|2021-06-25 09:30:00|733.89|733.79|733.89|733.79|734.09|733.99|733.79|733.69|47
1624613700000|2021-06-25 09:35:00|733.79|733.69|734.09|733.99|734.09|733.99|733.79|733.69|36
1624614000000|2021-06-25 09:40:00|733.99|733.89|733.99|733.89|734.29|734.19|733.79|733.69|113
1624614300000|2021-06-25 09:45:00|733.89|733.79|733.89|733.79|733.99|733.89|733.69|733.59|43
1624614600000|2021-06-25 09:50:00|733.99|733.89|734.39|734.29|734.59|734.49|733.89|733.79|137
1624614900000|2021-06-25 09:55:00|734.29|734.19|734.29|734.19|734.59|734.49|734.19|734.09|97
1624615200000|2021-06-25 10:00:00|734.19|734.09|733.69|733.59|734.19|734.09|733.59|733.49|47
1624615500000|2021-06-25 10:05:00|733.79|733.69|733.39|733.29|733.79|733.69|733.39|733.29|69
1624615800000|2021-06-25 10:10:00|733.29|733.19|733.39|733.29|733.49|733.39|733.19|733.09|59
1624616100000|2021-06-25 10:15:00|733.29|733.19|733.39|733.29|733.49|733.39|733.09|732.99|84
1624616400000|2021-06-25 10:20:00|733.29|733.19|733.89|733.79|733.99|733.89|733.29|733.19|137
1624616700000|2021-06-25 10:25:00|733.79|733.69|733.49|733.39|733.89|733.79|733.29|733.19|155
1624617000000|2021-06-25 10:30:00|733.39|733.29|733.59|733.49|733.79|733.69|733.39|733.29|41
1624617300000|2021-06-25 10:35:00|733.69|733.59|733.59|733.49|733.79|733.69|733.49|733.39|29
1624617600000|2021-06-25 10:40:00|733.49|733.39|733.79|733.69|733.79|733.69|733.49|733.39|67
1624617900000|2021-06-25 10:45:00|733.69|733.59|733.59|733.49|733.69|733.59|733.49|733.39|19
1624618200000|2021-06-25 10:50:00|733.69|733.59|733.79|733.69|733.79|733.69|733.59|733.49|19
1624618500000|2021-06-25 10:55:00|733.69|733.59|733.59|733.49|733.79|733.69|733.49|733.39|17
1624618800000|2021-06-25 11:00:00|733.69|733.59|733.89|733.79|733.99|733.89|733.49|733.39|57
1624619100000|2021-06-25 11:05:00|733.79|733.69|733.79|733.69|733.99|733.89|733.69|733.59|23
1624619400000|2021-06-25 11:10:00|733.69|733.59|733.79|733.69|733.79|733.69|733.49|733.39|20
1624619700000|2021-06-25 11:15:00|733.69|733.59|733.49|733.39|733.79|733.69|733.39|733.29|23
1624620000000|2021-06-25 11:20:00|733.59|733.49|733.59|733.49|733.69|733.59|733.49|733.39|30
1624620300000|2021-06-25 11:25:00|733.49|733.39|733.59|733.49|733.69|733.59|733.49|733.39|19
1624620600000|2021-06-25 11:30:00|733.49|733.39|733.49|733.39|733.69|733.59|733.29|733.19|84
1624620900000|2021-06-25 11:35:00|733.39|733.29|733.59|733.49|733.79|733.69|733.29|733.19|57
1624621200000|2021-06-25 11:40:00|733.49|733.39|733.69|733.59|733.79|733.69|733.39|733.29|54
1624621500000|2021-06-25 11:45:00|733.59|733.49|733.49|733.39|733.69|733.59|733.49|733.39|15
1624621800000|2021-06-25 11:50:00|733.39|733.29|733.39|733.29|733.49|733.39|733.19|733.09|44
1624622100000|2021-06-25 11:55:00|733.29|733.19|733.49|733.39|733.59|733.49|733.19|733.09|40
1624622400000|2021-06-25 12:00:00|733.39|733.29|733.69|733.59|733.79|733.69|733.39|733.29|37
1624622700000|2021-06-25 12:05:00|733.59|733.49|733.49|733.39|733.89|733.79|733.49|733.39|32
1624623000000|2021-06-25 12:10:00|733.59|733.49|733.39|733.29|733.59|733.49|733.39|733.29|28
1624623300000|2021-06-25 12:15:00|733.29|733.19|733.59|733.49|733.69|733.59|733.29|733.19|52
1624623600000|2021-06-25 12:20:00|733.49|733.39|733.29|733.19|733.59|733.49|733.29|733.19|33
1624623900000|2021-06-25 12:25:00|733.19|733.09|732.99|732.89|733.19|733.09|732.89|732.79|57
1624624200000|2021-06-25 12:30:00|733.09|732.99|733.29|733.19|733.49|733.39|732.99|732.89|121
1624624500000|2021-06-25 12:35:00|733.39|733.29|733.29|733.19|733.59|733.49|733.29|733.19|76
1624624800000|2021-06-25 12:40:00|733.19|733.09|733.39|733.29|733.39|733.29|733.09|732.99|32
1624625100000|2021-06-25 12:45:00|733.29|733.19|733.19|733.09|733.29|733.19|732.89|732.79|68
1624625400000|2021-06-25 12:50:00|733.09|732.99|733.09|732.99|733.19|733.09|732.89|732.79|54
1624625700000|2021-06-25 12:55:00|732.99|732.89|733.09|732.99|733.09|732.99|732.89|732.79|41
1624626000000|2021-06-25 13:00:00|732.99|732.89|732.99|732.89|733.19|733.09|732.99|732.89|66
1624626300000|2021-06-25 13:05:00|732.89|732.79|732.99|732.89|733.09|732.99|732.79|732.69|40
1624626600000|2021-06-25 13:10:00|733.09|732.99|733.19|733.09|733.19|733.09|732.99|732.89|99
1624626900000|2021-06-25 13:15:00|733.09|732.99|732.89|732.79|733.19|733.09|732.89|732.79|116
1624627200000|2021-06-25 13:20:00|732.79|732.69|732.79|732.69|732.79|732.69|732.69|732.59|54
1624627500000|2021-06-25 13:25:00|732.89|732.79|732.89|732.79|732.99|732.89|732.79|732.69|55
1624627800000|2021-06-25 13:30:00|732.99|732.89|733.19|733.09|733.39|733.29|732.89|732.79|280
1624628100000|2021-06-25 13:35:00|733.09|732.99|733.09|732.99|733.29|733.19|732.99|732.89|135
1624628400000|2021-06-25 13:40:00|733.19|733.09|732.59|732.49|733.29|733.19|732.49|732.39|169
1624628700000|2021-06-25 13:45:00|732.49|732.39|732.89|732.79|733.29|733.19|732.49|732.39|173
1624629000000|2021-06-25 13:50:00|732.99|732.89|732.59|732.49|733.09|732.99|732.59|732.49|121
1624629300000|2021-06-25 13:55:00|732.49|732.39|731.79|731.69|732.59|732.49|731.29|731.19|314
1624629600000|2021-06-25 14:00:00|731.69|731.59|732.09|731.99|732.19|732.09|731.49|731.39|175
1624629900000|2021-06-25 14:05:00|732.19|732.09|732.19|732.09|732.39|732.29|731.89|731.79|120
1624630200000|2021-06-25 14:10:00|732.2|732.1|732.2|732.1|732.3|732.2|731.8|731.7|154
1624630500000|2021-06-25 14:15:00|732.1|732|732.8|732.7|732.8|732.7|731.9|731.8|176
1624630800000|2021-06-25 14:20:00|732.7|732.6|732.3|732.2|732.7|732.6|732.1|732|73
1624631100000|2021-06-25 14:25:00|732.4|732.3|732.6|732.5|732.7|732.6|732.3|732.2|75
1624631400000|2021-06-25 14:30:00|732.5|732.4|732.6|732.5|732.7|732.6|732.4|732.3|49
1624631700000|2021-06-25 14:35:00|732.5|732.4|732.7|732.6|732.9|732.8|732.4|732.3|126
1624632000000|2021-06-25 14:40:00|732.8|732.7|732.8|732.7|732.9|732.8|732.6|732.5|72
1624632300000|2021-06-25 14:45:00|732.7|732.6|733.2|733.1|733.2|733.1|732.6|732.5|223
1624632600000|2021-06-25 14:50:00|733.1|733|733.3|733.2|733.4|733.3|733|732.9|76
1624632900000|2021-06-25 14:55:00|733.4|733.3|733.3|733.2|733.4|733.3|733.3|733.2|93
1624633200000|2021-06-25 15:00:00|733.2|733.1|733.6|733.5|733.6|733.5|733.1|733|137
1624633500000|2021-06-25 15:05:00|733.5|733.4|733.5|733.4|733.7|733.6|733.4|733.3|108
1624633800000|2021-06-25 15:10:00|733.4|733.3|733.6|733.5|733.7|733.6|733.4|733.3|76
1624634100000|2021-06-25 15:15:00|733.5|733.4|733.5|733.4|733.7|733.6|733.4|733.3|145
1624634400000|2021-06-25 15:20:00|733.6|733.5|734|733.9|734.1|734|733.6|733.5|345
1624634700000|2021-06-25 15:25:00|733.9|733.8|734.1|734|734.2|734.1|733.9|733.8|510
1624635000000|2021-06-25 15:30:00|734.2|733.9|733.5|733.2|734.3|734|733.4|733.1|675
1624635300000|2021-06-25 15:35:00|733.6|733.3|733.7|733.4|733.8|733.5|733.4|733.1|311
1624635600000|2021-06-25 15:40:00|733.8|733.5|733.4|733.1|733.8|733.5|733.3|733|95
1624635900000|2021-06-25 15:45:00|733.3|733|733.5|733.2|733.5|733.2|733.3|733|494
1624636200000|2021-06-25 15:50:00|733.4|733.1|733.6|733.3|733.6|733.3|733.4|733.1|24
1624636500000|2021-06-25 15:55:00|733.5|733.2|733.6|733.3|733.7|733.4|733.5|733.2|35
1624636800000|2021-06-25 16:00:00|733.5|733.2|733.4|733.1|733.6|733.3|733.4|733.1|20
1624637100000|2021-06-25 16:05:00|733.3|733|733.3|733|733.4|733.1|733.2|732.9|29
1624637400000|2021-06-25 16:10:00|733.2|732.9|733.2|732.9|733.3|733|733.1|732.8|18
1624637700000|2021-06-25 16:15:00|733.3|733|733.4|733.1|733.5|733.2|733.2|732.9|20
1624638000000|2021-06-25 16:20:00|733.3|733|733.2|732.9|733.4|733.1|733.1|732.8|43
1624638300000|2021-06-25 16:25:00|733.1|732.8|732.7|732.4|733.1|732.8|732.6|732.3|40
1624638600000|2021-06-25 16:30:00|732.6|732.3|732.9|732.6|732.9|732.6|732.6|732.3|21
1624638900000|2021-06-25 16:35:00|732.8|732.5|733|732.7|733|732.7|732.8|732.5|12
1624639200000|2021-06-25 16:40:00|733.1|732.8|733.1|732.8|733.1|732.8|733.1|732.8|8
1624639500000|2021-06-25 16:45:00|733|732.7|733.1|732.8|733.1|732.8|733|732.7|4
1624639800000|2021-06-25 16:50:00|733|732.7|733.2|732.9|733.2|732.9|733|732.7|9
1624640100000|2021-06-25 16:55:00|733.1|732.8|733.1|732.8|733.1|732.8|733|732.7|21
1624640400000|2021-06-25 17:00:00|733|732.7|732.9|732.6|733.1|732.8|732.9|732.6|29
1624640700000|2021-06-25 17:05:00|733|732.7|733|732.7|733|732.7|732.9|732.6|8
1624641000000|2021-06-25 17:10:00|732.9|732.6|733|732.7|733|732.7|732.9|732.6|10
1624641300000|2021-06-25 17:15:00|733.1|732.8|733.2|732.9|733.2|732.9|733.1|732.8|33
1624641600000|2021-06-25 17:20:00|733.3|733|733.2|732.9|733.4|733.1|733.2|732.9|32
1624641900000|2021-06-25 17:25:00|||||||||1
1624642200000|2021-06-25 17:30:00|733.1|732.8|733.1|732.8|733.1|732.8|732.9|732.6|52
1624642500000|2021-06-25 17:35:00|733|732.7|733|732.7|733.1|732.8|732.9|732.6|36
1624642800000|2021-06-25 17:40:00|732.9|732.6|733|732.7|733|732.7|732.9|732.6|9
1624643100000|2021-06-25 17:45:00|||||||||2
1624643400000|2021-06-25 17:50:00|733.1|732.8|733.1|732.8|733.1|732.8|733|732.7|3
1624643700000|2021-06-25 17:55:00|733|732.7|733.1|732.8|733.1|732.8|732.9|732.6|5
1624644000000|2021-06-25 18:00:00|733|732.7|733.1|732.8|733.1|732.8|733|732.7|14
1624644300000|2021-06-25 18:05:00|733.2|732.9|733.3|733|733.3|733|733.1|732.8|5
1624644600000|2021-06-25 18:10:00|733.2|732.9|733.4|733.1|733.4|733.1|733.2|732.9|1
1624644900000|2021-06-25 18:15:00|733.3|733|733.3|733|733.3|733|733.3|733|2
1624645200000|2021-06-25 18:20:00|733.4|733.1|733.3|733|733.4|733.1|733.3|733|1
1624645500000|2021-06-25 18:25:00|733.4|733.1|733.3|733|733.4|733.1|733.3|733|4
1624645800000|2021-06-25 18:30:00|733.4|733.1|733.4|733.1|733.4|733.1|733.4|733.1|2
1624646100000|2021-06-25 18:35:00|733.3|733|733.4|733.1|733.4|733.1|733.3|733|2
1624646400000|2021-06-25 18:40:00|733.5|733.2|733.5|733.2|733.6|733.3|733.4|733.1|9
1624646700000|2021-06-25 18:45:00|733.6|733.3|733.5|733.2|733.6|733.3|733.5|733.2|1
1624647000000|2021-06-25 18:50:00|733.4|733.1|733.5|733.2|733.5|733.2|733.4|733.1|7
1624647300000|2021-06-25 18:55:00|733.6|733.3|733.6|733.3|733.6|733.3|733.4|733.1|12
1624647600000|2021-06-25 19:00:00|733.5|733.2|733.5|733.2|733.6|733.3|733.5|733.2|5
1624647900000|2021-06-25 19:05:00|733.6|733.3|733.5|733.2|733.6|733.3|733.4|733.1|21
1624648200000|2021-06-25 19:10:00|733.4|733.1|733.6|733.3|733.6|733.3|733.4|733.1|6
1624648500000|2021-06-25 19:15:00|733.5|733.2|733.5|733.2|733.6|733.3|733.5|733.2|2
1624648800000|2021-06-25 19:20:00|733.4|733.1|733.3|733|733.5|733.2|733.3|733|14
1624649100000|2021-06-25 19:25:00|733.4|733.1|733.3|733|733.4|733.1|733.3|733|6
1624649400000|2021-06-25 19:30:00|733.2|732.9|733.2|732.9|733.3|733|733.2|732.9|11
1624649700000|2021-06-25 19:35:00|733.3|733|733.6|733.3|733.6|733.3|733.3|733|11
1624650000000|2021-06-25 19:40:00|733.7|733.4|733.6|733.3|733.8|733.5|733.5|733.2|37
1624650300000|2021-06-25 19:45:00|733.5|733.2|733.3|733|733.7|733.4|733.2|732.9|40
1624650600000|2021-06-25 19:50:00|733.2|732.9|733.2|732.9|733.6|733.3|733.2|732.9|50
1624650900000|2021-06-25 19:55:00|733.1|732.8|733.5|733.2|733.5|733.2|733.1|732.8|73
1624651200000|2021-06-25 20:00:00|733.6|733.1|733.8|733.3|733.9|733.4|733.5|733|0
1624651500000|2021-06-25 20:05:00|733.7|733.2|733.4|732.9|733.7|733.2|733.4|732.9|0
1624651800000|2021-06-25 20:10:00|733.5|733|733.6|733.1|733.7|733.2|733.5|733|0
1624652100000|2021-06-25 20:15:00|733.7|733.2|733.6|733.1|733.7|733.2|733.5|733|0
1624652400000|2021-06-25 20:20:00|733.7|733.2|733.6|733.1|733.7|733.2|733.6|733.1|0
1624652700000|2021-06-25 20:25:00|733.7|733.2|733.6|733.1|733.7|733.2|733.6|733.1|0
1624653000000|2021-06-25 20:30:00|733.7|733.2|734|733.5|734|733.5|733.6|733.1|0
1624653300000|2021-06-25 20:35:00|733.9|733.4|733.9|733.4|733.9|733.4|733.9|733.4|0
1624653600000|2021-06-25 20:40:00|734|733.5|734|733.5|734|733.5|733.9|733.4|0
1624653900000|2021-06-25 20:45:00|733.9|733.4|734|733.5|734|733.5|733.9|733.4|0
1624654200000|2021-06-25 20:50:00|734.1|733.6|734|733.5|734.1|733.6|734|733.5|0
1624654500000|2021-06-25 20:55:00|734.1|733.6|734.1|733.6|734.1|733.6|734|733.5|0
1624831200000|2021-06-27 22:00:00|734.2|733.7|734.2|733.7|734.3|733.8|734.1|733.6|0
1624831500000|2021-06-27 22:05:00|734.3|733.8|734.3|733.8|734.3|733.8|734.1|733.6|0
1624831800000|2021-06-27 22:10:00|734.2|733.7|734|733.5|734.3|733.8|734|733.5|0
1624832100000|2021-06-27 22:15:00|734.1|733.6|734.1|733.6|734.1|733.6|734|733.5|0
1624832400000|2021-06-27 22:20:00|734.2|733.7|734.2|733.7|734.2|733.7|734.1|733.6|0
1624832700000|2021-06-27 22:25:00|734.3|733.8|734.2|733.7|734.3|733.8|734.2|733.7|0
1624833000000|2021-06-27 22:30:00|734.3|733.8|734.2|733.7|734.3|733.8|734.2|733.7|0
1624833300000|2021-06-27 22:35:00|734.1|733.6|734|733.5|734.2|733.7|734|733.5|0
1624833600000|2021-06-27 22:40:00|734.1|733.6|734|733.5|734.1|733.6|734|733.5|0
1624833900000|2021-06-27 22:45:00|734.1|733.6|734|733.5|734.1|733.6|734|733.5|0
1624834200000|2021-06-27 22:50:00|734.1|733.6|734.2|733.7|734.2|733.7|734.1|733.6|0
1624834800000|2021-06-27 23:00:00|734.1|733.6|734.1|733.6|734.1|733.6|734.1|733.6|0
1624835100000|2021-06-27 23:05:00|734.2|733.7|734.1|733.6|734.2|733.7|734.1|733.6|0
1624835400000|2021-06-27 23:10:00|734.2|733.7|734.2|733.7|734.2|733.7|734.2|733.7|0
1624836300000|2021-06-27 23:25:00|734.1|733.6|734.1|733.6|734.2|733.7|734.1|733.6|0
1624836600000|2021-06-27 23:30:00|734.2|733.7|734.1|733.6|734.2|733.7|734|733.5|0
1624836900000|2021-06-27 23:35:00|734|733.5|733.9|733.4|734.1|733.6|733.9|733.4|0
1624837200000|2021-06-27 23:40:00|734|733.5|734|733.5|734|733.5|734|733.5|0
1624837500000|2021-06-27 23:45:00|734.1|733.6|734.1|733.6|734.1|733.6|734|733.5|0
1624837800000|2021-06-27 23:50:00|734.2|733.7|734.1|733.6|734.2|733.7|734|733.5|0
1624838100000|2021-06-27 23:55:00|734.2|733.7|734.1|733.6|734.2|733.7|734.1|733.6|0
1624838400000|2021-06-28 00:00:00|734.1|733.6|733.9|733.4|734.2|733.7|733.9|733.4|0
1624838700000|2021-06-28 00:05:00|734|733.5|733.9|733.4|734|733.5|733.9|733.4|0
1624839000000|2021-06-28 00:10:00|734|733.5|733.9|733.4|734|733.5|733.8|733.3|0
1624839300000|2021-06-28 00:15:00|733.9|733.4|733.4|732.9|733.9|733.4|733.3|732.8|0
1624839600000|2021-06-28 00:20:00|733.3|732.8|733.2|732.7|733.4|732.9|733.2|732.7|0
1624839900000|2021-06-28 00:25:00|733.3|732.8|733.3|732.8|733.3|732.8|733.3|732.8|0
1624840200000|2021-06-28 00:30:00|733.2|732.7|733.3|732.8|733.3|732.8|733.1|732.6|0
1624840500000|2021-06-28 00:35:00|733.4|732.9|733.6|733.1|733.7|733.2|733.4|732.9|0
1624840800000|2021-06-28 00:40:00|733.5|733|733.1|732.6|733.5|733|733.1|732.6|0
1624841100000|2021-06-28 00:45:00|733.2|732.7|733.1|732.6|733.2|732.7|733|732.5|0
1624841400000|2021-06-28 00:50:00|733|732.5|733.3|732.8|733.3|732.8|733|732.5|0
1624841700000|2021-06-28 00:55:00|733.2|732.7|733.3|732.8|733.4|732.9|733.2|732.7|0
1624842000000|2021-06-28 01:00:00|733.2|732.7|733.1|732.6|733.3|732.8|733|732.5|0
1624842300000|2021-06-28 01:05:00|733|732.5|733.1|732.6|733.2|732.7|733|732.5|0
1624842600000|2021-06-28 01:10:00|733.2|732.7|733.2|732.7|733.2|732.7|733.1|732.6|0
1624842900000|2021-06-28 01:15:00|733.1|732.6|733.1|732.6|733.2|732.7|733|732.5|0
1624843200000|2021-06-28 01:20:00|733.2|732.7|733.1|732.6|733.3|732.8|733|732.5|0
1624843500000|2021-06-28 01:25:00|733|732.5|733.1|732.6|733.2|732.7|733|732.5|0
1624843800000|2021-06-28 01:30:00|733|732.5|733.1|732.6|733.1|732.6|733|732.5|0
1624844100000|2021-06-28 01:35:00|733.2|732.7|733.1|732.6|733.3|732.8|733.1|732.6|0
1624844400000|2021-06-28 01:40:00|733.2|732.7|733.4|732.9|733.4|732.9|733.2|732.7|0
1624844700000|2021-06-28 01:45:00|733.3|732.8|733.5|733|733.6|733.1|733.3|732.8|0
1624845000000|2021-06-28 01:50:00|733.4|732.9|733.6|733.1|733.7|733.2|733.4|732.9|0
1624845300000|2021-06-28 01:55:00|733.5|733|733.6|733.1|733.6|733.1|733.5|733|0
1624845600000|2021-06-28 02:00:00|733.5|733|733.4|732.9|733.6|733.1|733.4|732.9|0
1624845900000|2021-06-28 02:05:00|733.5|733|733.3|732.8|733.5|733|733.3|732.8|0
1624846200000|2021-06-28 02:10:00|733.4|732.9|733.3|732.8|733.5|733|733.3|732.8|0
1624846500000|2021-06-28 02:15:00|733.2|732.7|733.3|732.8|733.4|732.9|733.2|732.7|0
1624846800000|2021-06-28 02:20:00|733.2|732.7|733.4|732.9|733.4|732.9|733.2|732.7|0
1624847100000|2021-06-28 02:25:00|733.3|732.8|733.3|732.8|733.3|732.8|733.2|732.7|0
1624847400000|2021-06-28 02:30:00|733.2|732.7|733.6|733.1|733.6|733.1|733.2|732.7|0
1624847700000|2021-06-28 02:35:00|733.5|733|733.5|733|733.6|733.1|733.5|733|0
1624848000000|2021-06-28 02:40:00|733.6|733.1|733.4|732.9|733.6|733.1|733.4|732.9|0
1624848300000|2021-06-28 02:45:00|733.5|733|733.6|733.1|733.6|733.1|733.4|732.9|0
1624848900000|2021-06-28 02:55:00|733.7|733.2|733.6|733.1|733.7|733.2|733.6|733.1|0
1624849500000|2021-06-28 03:05:00|733.7|733.2|733.7|733.2|733.7|733.2|733.7|733.2|0
1624849800000|2021-06-28 03:10:00|733.6|733.1|733.6|733.1|733.7|733.2|733.6|733.1|0
1624850700000|2021-06-28 03:25:00|733.5|733|733.5|733|733.5|733|733.5|733|0
1624851000000|2021-06-28 03:30:00|733.4|732.9|733.5|733|733.5|733|733.4|732.9|0
1624851300000|2021-06-28 03:35:00|733.6|733.1|733.6|733.1|733.6|733.1|733.6|733.1|0
1624851600000|2021-06-28 03:40:00|733.7|733.2|733.7|733.2|733.7|733.2|733.6|733.1|0
1624851900000|2021-06-28 03:45:00|733.8|733.3|733.5|733|733.8|733.3|733.4|732.9|0
1624852200000|2021-06-28 03:50:00|733.4|732.9|733.4|732.9|733.4|732.9|733.2|732.7|0
1624852500000|2021-06-28 03:55:00|733.5|733|733.4|732.9|733.5|733|733.4|732.9|0
1624852800000|2021-06-28 04:00:00|733.5|733|733.4|732.9|733.5|733|733.4|732.9|0
1624853100000|2021-06-28 04:05:00|733.5|733|733.4|732.9|733.5|733|733.4|732.9|0
1624853400000|2021-06-28 04:10:00|733.5|733|733.5|733|733.5|733|733.4|732.9|0
1624853700000|2021-06-28 04:15:00|733.6|733.1|733.5|733|733.6|733.1|733.5|733|0
1624854000000|2021-06-28 04:20:00|733.6|733.1|733.5|733|733.6|733.1|733.5|733|0
1624854300000|2021-06-28 04:25:00|733.4|732.9|733.4|732.9|733.5|733|733.2|732.7|0
1624854600000|2021-06-28 04:30:00|733.3|732.8|733.3|732.8|733.4|732.9|733.3|732.8|0
1624854900000|2021-06-28 04:35:00|733.4|732.9|733.3|732.8|733.4|732.9|733.3|732.8|0
1624855200000|2021-06-28 04:40:00|733.4|732.9|733.4|732.9|733.4|732.9|733.3|732.8|0
1624855500000|2021-06-28 04:45:00|733.3|732.8|733.4|732.9|733.5|733|733.3|732.8|0
1624855800000|2021-06-28 04:50:00|733.5|733|733.5|733|733.5|733|733.5|733|0
1624856100000|2021-06-28 04:55:00|733.6|733.1|733.5|733|733.6|733.1|733.5|733|0
1624856400000|2021-06-28 05:00:00|733.6|733.1|733.6|733.1|733.6|733.1|733.6|733.1|0
1624856700000|2021-06-28 05:05:00|733.5|733|733.5|733|733.6|733.1|733.5|733|0
1624857000000|2021-06-28 05:10:00|733.6|733.1|733.4|732.9|733.6|733.1|733.3|732.8|0
1624857300000|2021-06-28 05:15:00|733.5|733|733.6|733.1|733.6|733.1|733.4|732.9|0
1624857600000|2021-06-28 05:20:00|733.7|733.2|733.8|733.3|733.9|733.4|733.6|733.1|0
1624857900000|2021-06-28 05:25:00|733.7|733.2|733.9|733.4|733.9|733.4|733.7|733.2|0
1624858200000|2021-06-28 05:30:00|733.8|733.3|733.8|733.3|734|733.5|733.7|733.2|0
1624858500000|2021-06-28 05:35:00|733.7|733.2|733.7|733.2|733.9|733.4|733.7|733.2|0
1624858800000|2021-06-28 05:40:00|733.8|733.3|733.8|733.3|733.9|733.4|733.7|733.2|0
1624859100000|2021-06-28 05:45:00|733.9|733.4|733.6|733.1|733.9|733.4|733.6|733.1|0
1624859400000|2021-06-28 05:50:00|733.7|733.2|733.7|733.2|733.7|733.2|733.5|733|0
1624859700000|2021-06-28 05:55:00|733.8|733.3|733.9|733.4|733.9|733.4|733.8|733.3|0
1624860000000|2021-06-28 06:00:00|733|732.7|733.2|732.9|733.2|732.9|732.8|732.5|56
1624860300000|2021-06-28 06:05:00|733.1|732.8|732.9|732.6|733.1|732.8|732.8|732.5|52
1624860600000|2021-06-28 06:10:00|733|732.7|732.9|732.6|733|732.7|732.7|732.4|39
1624860900000|2021-06-28 06:15:00|733|732.7|733.1|732.8|733.2|732.9|733|732.7|33
1624861200000|2021-06-28 06:20:00|733|732.7|732.9|732.6|733.1|732.8|732.7|732.4|39
1624861500000|2021-06-28 06:25:00|732.8|732.5|732.7|732.4|732.8|732.5|732.5|732.2|28
1624861800000|2021-06-28 06:30:00|732.8|732.5|732.2|731.9|732.8|732.5|732.2|731.9|37
1624862100000|2021-06-28 06:35:00|732.3|732|732.6|732.3|732.7|732.4|732.2|731.9|24
1624862400000|2021-06-28 06:40:00|732.7|732.4|732.4|732.1|732.8|732.5|732.4|732.1|34
1624862700000|2021-06-28 06:45:00|732.3|732|732.4|732.1|732.4|732.1|732.2|731.9|32
1624863000000|2021-06-28 06:50:00|732.3|732|732.3|732|732.6|732.3|732.2|731.9|36
1624863300000|2021-06-28 06:55:00|732.4|732.1|732.4|732.1|732.4|732.1|732.2|731.9|53
1624863600000|2021-06-28 07:00:00|732.3|732.2|731.2|731.1|732.4|732.3|730.5|730.4|598
1624863900000|2021-06-28 07:05:00|731.1|731|732.3|732.2|732.4|732.3|731|730.9|256
1624864200000|2021-06-28 07:10:00|732.2|732.1|732|731.9|732.5|732.4|731.8|731.7|247
1624864500000|2021-06-28 07:15:00|732.1|732|732.9|732.8|733.3|733.2|732.1|732|274
1624864800000|2021-06-28 07:20:00|732.8|732.7|733.2|733.1|733.2|733.1|732.6|732.5|202
1624865100000|2021-06-28 07:25:00|733.1|733|732.7|732.6|733.2|733.1|732.6|732.5|156
1624865400000|2021-06-28 07:30:00|732.8|732.7|732.7|732.6|732.9|732.8|732.4|732.3|103
1624865700000|2021-06-28 07:35:00|732.6|732.5|731.9|731.8|732.6|732.5|731.8|731.7|160
1624866000000|2021-06-28 07:40:00|731.83|731.73|731.33|731.23|731.83|731.73|731.13|731.03|147
1624866300000|2021-06-28 07:45:00|731.23|731.13|731.43|731.33|731.73|731.63|731.13|731.03|199
1624866600000|2021-06-28 07:50:00|731.33|731.23|731.23|731.13|731.73|731.63|731.03|730.93|134
1624866900000|2021-06-28 07:55:00|731.33|731.23|731.23|731.13|731.53|731.43|731.03|730.93|89
1624867200000|2021-06-28 08:00:00|731.13|731.03|731.33|731.23|731.73|731.63|730.83|730.73|115
1624867500000|2021-06-28 08:05:00|731.23|731.13|730.53|730.43|731.33|731.23|730.43|730.33|129
1624867800000|2021-06-28 08:10:00|730.63|730.53|730.63|730.53|730.73|730.63|730.13|730.03|145
1624868100000|2021-06-28 08:15:00|730.53|730.43|730.23|730.13|730.73|730.63|730.23|730.13|140
1624868400000|2021-06-28 08:20:00|730.33|730.23|729.43|729.33|730.33|730.23|729.03|728.93|252
1624868700000|2021-06-28 08:25:00|729.33|729.23|729.43|729.33|729.93|729.83|729.23|729.13|114
1624869000000|2021-06-28 08:30:00|729.53|729.43|730.43|730.33|730.43|730.33|729.13|729.03|167
1624869300000|2021-06-28 08:35:00|730.33|730.23|730.13|730.03|730.43|730.33|729.93|729.83|100
1624869600000|2021-06-28 08:40:00|730.03|729.93|730.03|729.93|730.33|730.23|729.83|729.73|61
1624869900000|2021-06-28 08:45:00|729.93|729.83|730.33|730.23|730.43|730.33|729.83|729.73|102
1624870200000|2021-06-28 08:50:00|730.23|730.13|730.73|730.63|730.73|730.63|730.13|730.03|96
1624870500000|2021-06-28 08:55:00|730.83|730.73|731.23|731.13|731.33|731.23|730.73|730.63|140
1624870800000|2021-06-28 09:00:00|731.13|731.03|731.63|731.53|731.63|731.53|731.13|731.03|120
1624871100000|2021-06-28 09:05:00|731.73|731.63|731.53|731.43|731.73|731.63|731.33|731.23|96
1624871400000|2021-06-28 09:10:00|731.43|731.33|731.63|731.53|731.73|731.63|731.33|731.23|72
1624871700000|2021-06-28 09:15:00|731.73|731.63|731.93|731.83|731.93|731.83|731.33|731.23|76
1624872000000|2021-06-28 09:20:00|731.83|731.73|731.93|731.83|732.13|732.03|731.73|731.63|118
1624872300000|2021-06-28 09:25:00|731.83|731.73|731.63|731.53|731.93|731.83|731.63|731.53|50
1624872600000|2021-06-28 09:30:00|731.53|731.43|731.83|731.73|731.83|731.73|731.33|731.23|85
1624872900000|2021-06-28 09:35:00|731.73|731.63|731.63|731.53|731.73|731.63|731.43|731.33|50
1624873200000|2021-06-28 09:40:00|731.73|731.63|732.23|732.13|732.23|732.13|731.73|731.63|66
1624873500000|2021-06-28 09:45:00|732.13|732.03|731.83|731.73|732.33|732.23|731.83|731.73|74
1624873800000|2021-06-28 09:50:00|731.93|731.83|731.73|731.63|731.93|731.83|731.63|731.53|123
1624874100000|2021-06-28 09:55:00|731.83|731.73|732.13|732.03|732.23|732.13|731.73|731.63|90
1624874400000|2021-06-28 10:00:00|732.03|731.93|731.93|731.83|732.23|732.13|731.83|731.73|69
1624874700000|2021-06-28 10:05:00|731.83|731.73|731.63|731.53|731.93|731.83|731.43|731.33|64
1624875000000|2021-06-28 10:10:00|731.73|731.63|731.13|731.03|731.83|731.73|731.13|731.03|40
1624875300000|2021-06-28 10:15:00|731.03|730.93|730.63|730.53|731.13|731.03|730.33|730.23|155
1624875600000|2021-06-28 10:20:00|730.53|730.43|730.83|730.73|730.83|730.73|730.23|730.13|159
1624875900000|2021-06-28 10:25:00|730.73|730.63|731.03|730.93|731.13|731.03|730.73|730.63|67
1624876200000|2021-06-28 10:30:00|730.93|730.83|730.93|730.83|731.03|730.93|730.43|730.33|51
1624876500000|2021-06-28 10:35:00|730.83|730.73|730.83|730.73|730.93|730.83|730.63|730.53|47
1624876800000|2021-06-28 10:40:00|730.73|730.63|731.43|731.33|731.43|731.33|730.73|730.63|94
1624877100000|2021-06-28 10:45:00|731.33|731.23|731.63|731.53|731.83|731.73|731.23|731.13|73
1624877400000|2021-06-28 10:50:00|731.73|731.63|731.93|731.83|732.03|731.93|731.63|731.53|71
1624877700000|2021-06-28 10:55:00|731.83|731.73|732.03|731.93|732.13|732.03|731.83|731.73|33
1624878000000|2021-06-28 11:00:00|731.93|731.83|732.03|731.93|732.13|732.03|731.73|731.63|122
1624878300000|2021-06-28 11:05:00|731.93|731.83|732.13|732.03|732.33|732.23|731.93|731.83|73
1624878600000|2021-06-28 11:10:00|732.03|731.93|732.13|732.03|732.33|732.23|731.93|731.83|50
1624878900000|2021-06-28 11:15:00|732.23|732.13|732.53|732.43|732.53|732.43|732.13|732.03|68
1624879200000|2021-06-28 11:20:00|732.63|732.53|733.13|733.03|733.33|733.23|732.53|732.43|144
1624879500000|2021-06-28 11:25:00|733.03|732.93|733.03|732.93|733.13|733.03|732.83|732.73|87
1624879800000|2021-06-28 11:30:00|733.13|733.03|733.73|733.63|733.73|733.63|733.03|732.93|182
1624880100000|2021-06-28 11:35:00|733.63|733.53|734.43|734.33|734.43|734.33|733.63|733.53|264
1624880400000|2021-06-28 11:40:00|734.4|734.3|733.9|733.8|734.5|734.4|733.9|733.8|216
1624880700000|2021-06-28 11:45:00|734|733.9|734.7|734.6|734.8|734.7|733.9|733.8|120
1624881000000|2021-06-28 11:50:00|734.8|734.7|734.6|734.5|734.8|734.7|734.4|734.3|123
1624881300000|2021-06-28 11:55:00|734.5|734.4|734.4|734.3|734.6|734.5|734.2|734.1|119
1624881600000|2021-06-28 12:00:00|734.5|734.4|734.1|734|734.5|734.4|733.8|733.7|139
1624881900000|2021-06-28 12:05:00|734|733.9|733.6|733.5|734.1|734|733.6|733.5|112
1624882200000|2021-06-28 12:10:00|733.7|733.6|733.8|733.7|733.8|733.7|733.5|733.4|111
1624882500000|2021-06-28 12:15:00|733.9|733.8|733.6|733.5|734|733.9|733.6|733.5|115
1624882800000|2021-06-28 12:20:00|733.7|733.6|733.8|733.7|733.8|733.7|733.5|733.4|63
1624883100000|2021-06-28 12:25:00|733.7|733.6|734.2|734.1|734.2|734.1|733.6|733.5|69
1624883400000|2021-06-28 12:30:00|734.1|734|733.9|733.8|734.2|734.1|733.8|733.7|95
1624883700000|2021-06-28 12:35:00|733.8|733.7|734|733.9|734.1|734|733.8|733.7|65
1624884000000|2021-06-28 12:40:00|733.9|733.8|733.8|733.7|734|733.9|733.7|733.6|58
1624884300000|2021-06-28 12:45:00|733.9|733.8|733.9|733.8|734|733.9|733.8|733.7|34
1624884600000|2021-06-28 12:50:00|734|733.9|733.6|733.5|734|733.9|733.5|733.4|90
1624884900000|2021-06-28 12:55:00|733.7|733.6|733.6|733.5|734|733.9|733.6|733.5|89
1624885200000|2021-06-28 13:00:00|733.7|733.6|733.9|733.8|734|733.9|733.6|733.5|62
1624885500000|2021-06-28 13:05:00|733.8|733.7|733.9|733.8|734.2|734.1|733.7|733.6|58
1624885800000|2021-06-28 13:10:00|734|733.9|734.1|734|734.2|734.1|733.9|733.8|66
1624886100000|2021-06-28 13:15:00|734|733.9|734.1|734|734.2|734.1|734|733.9|62
1624886400000|2021-06-28 13:20:00|734.2|734.1|734.3|734.2|734.3|734.2|734|733.9|60
1624886700000|2021-06-28 13:25:00|734.2|734.1|734.5|734.4|734.5|734.4|734.2|734.1|78
1624887000000|2021-06-28 13:30:00|734.6|734.5|734.2|734.1|734.6|734.5|734|733.9|381
1624887300000|2021-06-28 13:35:00|734.1|734|733.9|733.8|734.3|734.2|733.9|733.8|182
1624887600000|2021-06-28 13:40:00|734|733.9|733.5|733.4|734|733.9|733|732.9|190
1624887900000|2021-06-28 13:45:00|733.4|733.3|732.8|732.7|733.5|733.4|732.7|732.6|188
1624888200000|2021-06-28 13:50:00|732.9|732.8|732.8|732.7|733|732.9|732.6|732.5|154
1624888500000|2021-06-28 13:55:00|732.9|732.8|732.5|732.4|732.9|732.8|732.1|732|191
1624888800000|2021-06-28 14:00:00|732.4|732.3|732.5|732.4|732.8|732.7|732.2|732.1|320
1624889100000|2021-06-28 14:05:00|732.4|732.3|732.6|732.5|732.7|732.6|732.4|732.3|101
1624889400000|2021-06-28 14:10:00|732.58|732.48|732.38|732.28|732.68|732.58|732.08|731.98|97
1624889700000|2021-06-28 14:15:00|732.48|732.38|732.28|732.18|732.48|732.38|732.08|731.98|66
1624890000000|2021-06-28 14:20:00|732.18|732.08|731.18|731.08|732.28|732.18|730.98|730.88|218
1624890300000|2021-06-28 14:25:00|731.08|730.98|731.68|731.58|731.88|731.78|731.08|730.98|137
1624890600000|2021-06-28 14:30:00|731.78|731.68|731.48|731.38|731.78|731.68|731.18|731.08|92
1624890900000|2021-06-28 14:35:00|731.38|731.28|731.28|731.18|731.58|731.48|730.98|730.88|105
1624891200000|2021-06-28 14:40:00|731.38|731.28|731.38|731.28|731.48|731.38|731.18|731.08|122
1624891500000|2021-06-28 14:45:00|731.28|731.18|731.38|731.28|731.38|731.28|730.98|730.88|101
1624891800000|2021-06-28 14:50:00|731.48|731.38|731.98|731.88|732.08|731.98|731.38|731.28|152
1624892100000|2021-06-28 14:55:00|731.88|731.78|731.78|731.68|732.08|731.98|731.68|731.58|122
1624892400000|2021-06-28 15:00:00|731.68|731.58|731.78|731.68|731.78|731.68|731.48|731.38|186
1624892700000|2021-06-28 15:05:00|731.68|731.58|732.08|731.98|732.18|732.08|731.68|731.58|55
1624893000000|2021-06-28 15:10:00|731.98|731.88|732.18|732.08|732.28|732.18|731.98|731.88|77
1624893300000|2021-06-28 15:15:00|732.28|732.18|730.98|730.88|732.28|732.18|730.88|730.78|235
1624893600000|2021-06-28 15:20:00|730.88|730.78|730.78|730.68|731.18|731.08|730.78|730.68|259
1624893900000|2021-06-28 15:25:00|730.88|730.78|730.08|729.98|730.88|730.78|729.98|729.88|479
1624894200000|2021-06-28 15:30:00|730.18|729.78|730.78|730.48|730.78|730.48|729.58|729.28|869
1624894500000|2021-06-28 15:35:00|730.68|730.38|731.08|730.78|731.18|730.88|730.58|730.28|282
1624894800000|2021-06-28 15:40:00|730.98|730.68|731.38|731.08|731.38|731.08|730.98|730.68|126
1624895100000|2021-06-28 15:45:00|731.48|731.18|731.28|730.98|731.48|731.18|731.08|730.78|54
1624895400000|2021-06-28 15:50:00|731.18|730.88|731.68|731.38|731.68|731.38|731.18|730.88|23
1624895700000|2021-06-28 15:55:00|731.78|731.48|731.98|731.68|732.18|731.88|731.68|731.38|36
1624896000000|2021-06-28 16:00:00|731.88|731.58|731.98|731.68|732.08|731.78|731.68|731.38|55
1624896300000|2021-06-28 16:05:00|732.08|731.78|731.98|731.68|732.08|731.78|731.88|731.58|18
1624896600000|2021-06-28 16:10:00|732.08|731.78|732.08|731.78|732.18|731.88|731.88|731.58|24
1624896900000|2021-06-28 16:15:00|731.98|731.68|732.08|731.78|732.18|731.88|731.88|731.58|25
1624897200000|2021-06-28 16:20:00|731.98|731.68|732.08|731.78|732.08|731.78|731.88|731.58|17
1624897500000|2021-06-28 16:25:00|731.98|731.68|732.18|731.88|732.18|731.88|731.88|731.58|69
1624897800000|2021-06-28 16:30:00|732.08|731.78|732.18|731.88|732.18|731.88|731.78|731.48|41
1624898100000|2021-06-28 16:35:00|732.28|731.98|731.88|731.58|732.38|732.08|731.88|731.58|18
1624898400000|2021-06-28 16:40:00|731.78|731.48|731.78|731.48|731.88|731.58|731.78|731.48|24
1624898700000|2021-06-28 16:45:00|731.68|731.38|731.88|731.58|731.88|731.58|731.68|731.38|22
1624899000000|2021-06-28 16:50:00|731.98|731.68|731.78|731.48|731.98|731.68|731.68|731.38|21
1624899300000|2021-06-28 16:55:00|731.68|731.38|731.78|731.48|731.88|731.58|731.68|731.38|11
1624899600000|2021-06-28 17:00:00|731.68|731.38|731.58|731.28|731.78|731.48|731.48|731.18|8
1624899900000|2021-06-28 17:05:00|731.48|731.18|731.38|731.08|731.68|731.38|731.38|731.08|24
1624900200000|2021-06-28 17:10:00|731.28|730.98|731.28|730.98|731.38|731.08|731.08|730.78|18
1624900500000|2021-06-28 17:15:00|731.18|730.88|731.48|731.18|731.48|731.18|731.18|730.88|11
1624900800000|2021-06-28 17:20:00|731.58|731.28|731.48|731.18|731.78|731.48|731.48|731.18|6
1624901100000|2021-06-28 17:25:00|731.38|731.08|731.08|730.78|731.38|731.08|730.88|730.58|22
1624901400000|2021-06-28 17:30:00|731.18|730.88|731.38|731.08|731.48|731.18|731.18|730.88|3
1624901700000|2021-06-28 17:35:00|731.48|731.18|731.48|731.18|731.68|731.38|731.38|731.08|7
1624902000000|2021-06-28 17:40:00|731.58|731.28|731.58|731.28|731.68|731.38|731.48|731.18|3
1624902300000|2021-06-28 17:45:00|731.68|731.38|731.98|731.68|731.98|731.68|731.58|731.28|8
1624902600000|2021-06-28 17:50:00|731.88|731.58|731.98|731.68|731.98|731.68|731.88|731.58|6
1624902900000|2021-06-28 17:55:00|731.88|731.58|732.08|731.78|732.08|731.78|731.88|731.58|3
1624903200000|2021-06-28 18:00:00|731.98|731.68|732.28|731.98|732.38|732.08|731.98|731.68|11
1624903500000|2021-06-28 18:05:00|732.18|731.88|732.38|732.08|732.48|732.18|732.18|731.88|10
1624903800000|2021-06-28 18:10:00|732.28|731.98|732.28|731.98|732.38|732.08|732.28|731.98|9
1624904100000|2021-06-28 18:15:00|732.38|732.08|732.48|732.18|732.48|732.18|732.38|732.08|4
1624904400000|2021-06-28 18:20:00|732.38|732.08|732.38|732.08|732.48|732.18|732.38|732.08|7
1624904700000|2021-06-28 18:25:00|732.28|731.98|732.28|731.98|732.38|732.08|732.28|731.98|9
1624905000000|2021-06-28 18:30:00|732.38|732.08|732.28|731.98|732.38|732.08|732.18|731.88|12
1624905300000|2021-06-28 18:35:00|732.18|731.88|732.28|731.98|732.38|732.08|732.18|731.88|8
1624905600000|2021-06-28 18:40:00|732.38|732.08|732.38|732.08|732.38|732.08|732.28|731.98|5
1624905900000|2021-06-28 18:45:00|732.28|731.98|732.28|731.98|732.38|732.08|732.18|731.88|2
1624906200000|2021-06-28 18:50:00|732.38|732.08|732.38|732.08|732.48|732.18|732.28|731.98|2
1624906500000|2021-06-28 18:55:00|732.48|732.18|732.48|732.18|732.58|732.28|732.38|732.08|3
1624906800000|2021-06-28 19:00:00|732.58|732.28|732.48|732.18|732.58|732.28|732.48|732.18|2
1624907100000|2021-06-28 19:05:00|732.38|732.08|732.18|731.88|732.38|732.08|732.18|731.88|18
1624907400000|2021-06-28 19:10:00|732.08|731.78|731.98|731.68|732.18|731.88|731.98|731.68|27
1624907700000|2021-06-28 19:15:00|732.08|731.78|732.08|731.78|732.08|731.78|731.98|731.68|7
1624908000000|2021-06-28 19:20:00|731.98|731.68|731.98|731.68|732.08|731.78|731.98|731.68|4
1624908300000|2021-06-28 19:25:00|732.08|731.78|732.28|731.98|732.28|731.98|731.98|731.68|5
1624908600000|2021-06-28 19:30:00|732.18|731.88|732.28|731.98|732.28|731.98|732.18|731.88|15
1624908900000|2021-06-28 19:35:00|732.18|731.88|732.28|731.98|732.38|732.08|732.18|731.88|14
1624909200000|2021-06-28 19:40:00|732.38|732.08|732.38|732.08|732.48|732.18|732.28|731.98|59
1624909500000|2021-06-28 19:45:00|732.28|731.98|732.18|731.88|732.38|732.08|732.08|731.78|29
1624909800000|2021-06-28 19:50:00|732.28|731.98|732.48|732.18|732.58|732.28|732.28|731.98|37
1624910100000|2021-06-28 19:55:00|732.38|732.08|732.58|732.28|732.58|732.28|732.28|731.98|39
1624910400000|2021-06-28 20:00:00|732.38|732.08|732.48|731.98|732.68|732.18|732.38|731.88|0
1624910700000|2021-06-28 20:05:00|732.38|731.88|732.48|731.98|732.48|731.98|732.38|731.88|0
1624911000000|2021-06-28 20:10:00|732.58|732.08|732.58|732.08|732.68|732.18|732.48|731.98|0
1624911300000|2021-06-28 20:15:00|732.68|732.18|732.58|732.08|732.68|732.18|732.58|732.08|0
1624911600000|2021-06-28 20:20:00|732.68|732.18|732.68|732.18|732.68|732.18|732.58|732.08|0
1624911900000|2021-06-28 20:25:00|732.58|732.08|732.58|732.08|732.68|732.18|732.58|732.08|0
1624912200000|2021-06-28 20:30:00|732.68|732.18|732.68|732.18|732.68|732.18|732.58|732.08|0
1624912500000|2021-06-28 20:35:00|732.78|732.28|732.78|732.28|732.78|732.28|732.68|732.18|0
1624912800000|2021-06-28 20:40:00|732.68|732.18|732.78|732.28|732.78|732.28|732.68|732.18|0
1624913100000|2021-06-28 20:45:00|732.68|732.18|732.68|732.18|732.78|732.28|732.68|732.18|0
1624913400000|2021-06-28 20:50:00|732.58|732.08|732.68|732.18|732.68|732.18|732.58|732.08|0
1624913700000|2021-06-28 20:55:00|732.78|732.28|732.78|732.28|732.78|732.28|732.68|732.18|0
1624914300000|2021-06-28 21:05:00|732.68|732.18|732.68|732.18|732.78|732.28|732.68|732.18|0
1624914600000|2021-06-28 21:10:00|732.78|732.28|732.78|732.28|732.78|732.28|732.78|732.28|0
1624917600000|2021-06-28 22:00:00|732.68|732.18|732.28|731.78|732.68|732.18|732.18|731.68|0
1624917900000|2021-06-28 22:05:00|732.38|731.88|732.18|731.68|732.38|731.88|732.18|731.68|0
1624918200000|2021-06-28 22:10:00|732.28|731.78|732.28|731.78|732.28|731.78|732.18|731.68|0
1624918800000|2021-06-28 22:20:00|732.38|731.88|732.28|731.78|732.38|731.88|732.28|731.78|0
1624919100000|2021-06-28 22:25:00|732.18|731.68|732.28|731.78|732.28|731.78|732.18|731.68|0
1624919400000|2021-06-28 22:30:00|732.18|731.68|732.28|731.78|732.28|731.78|732.18|731.68|0
1624919700000|2021-06-28 22:35:00|732.38|731.88|732.28|731.78|732.38|731.88|732.28|731.78|0
1624920300000|2021-06-28 22:45:00|732.38|731.88|732.28|731.78|732.38|731.88|732.28|731.78|0
1624920600000|2021-06-28 22:50:00|732.18|731.68|732.18|731.68|732.28|731.78|732.18|731.68|0
1624920900000|2021-06-28 22:55:00|732.28|731.78|732.28|731.78|732.28|731.78|732.18|731.68|0
1624921200000|2021-06-28 23:00:00|732.18|731.68|732.28|731.78|732.28|731.78|732.18|731.68|0
1624921500000|2021-06-28 23:05:00|732.18|731.68|732.18|731.68|732.28|731.78|732.18|731.68|0
1624921800000|2021-06-28 23:10:00|732.28|731.78|732.28|731.78|732.28|731.78|732.28|731.78|0
1624922100000|2021-06-28 23:15:00|732.38|731.88|732.38|731.88|732.38|731.88|732.38|731.88|0
1624922400000|2021-06-28 23:20:00|732.28|731.78|732.38|731.88|732.38|731.88|732.28|731.78|0
1624922700000|2021-06-28 23:25:00|732.28|731.78|732.28|731.78|732.38|731.88|732.28|731.78|0
1624923000000|2021-06-28 23:30:00|732.18|731.68|732.28|731.78|732.28|731.78|732.18|731.68|0
1624923300000|2021-06-28 23:35:00|732.18|731.68|732.18|731.68|732.18|731.68|732.18|731.68|0
1624923600000|2021-06-28 23:40:00|732.28|731.78|732.18|731.68|732.28|731.78|732.08|731.58|0
1624923900000|2021-06-28 23:45:00|732.08|731.58|732.28|731.78|732.28|731.78|732.08|731.58|0
1624924200000|2021-06-28 23:50:00|732.18|731.68|732.18|731.68|732.28|731.78|732.08|731.58|0
1624924500000|2021-06-28 23:55:00|732.08|731.58|732.18|731.68|732.18|731.68|732.08|731.58|0
1624924800000|2021-06-29 00:00:00|732.08|731.58|731.88|731.38|732.18|731.68|731.78|731.28|0
1624925100000|2021-06-29 00:05:00|731.78|731.28|731.88|731.38|731.98|731.48|731.78|731.28|0
1624925400000|2021-06-29 00:10:00|731.98|731.48|731.98|731.48|731.98|731.48|731.88|731.38|0
1624925700000|2021-06-29 00:15:00|731.68|731.18|731.98|731.48|731.98|731.48|731.58|731.08|0
1624926000000|2021-06-29 00:20:00|732.08|731.58|731.98|731.48|732.08|731.58|731.98|731.48|0
1624926300000|2021-06-29 00:25:00|731.88|731.38|731.98|731.48|731.98|731.48|731.78|731.28|0
1624926600000|2021-06-29 00:30:00|731.88|731.38|732.28|731.78|732.38|731.88|731.88|731.38|0
1624926900000|2021-06-29 00:35:00|732.18|731.68|732.08|731.58|732.28|731.78|731.98|731.48|0
1624927200000|2021-06-29 00:40:00|731.98|731.48|732.08|731.58|732.08|731.58|731.88|731.38|0
1624927500000|2021-06-29 00:45:00|731.98|731.48|731.88|731.38|732.18|731.68|731.88|731.38|0
1624927800000|2021-06-29 00:50:00|731.98|731.48|731.98|731.48|731.98|731.48|731.78|731.28|0
1624928100000|2021-06-29 00:55:00|731.88|731.38|731.88|731.38|731.98|731.48|731.68|731.18|0
1624928400000|2021-06-29 01:00:00|731.78|731.28|731.78|731.28|731.88|731.38|731.68|731.18|0
1624928700000|2021-06-29 01:05:00|731.88|731.38|731.68|731.18|731.88|731.38|731.68|731.18|0
1624929000000|2021-06-29 01:10:00|731.58|731.08|731.48|730.98|731.68|731.18|731.48|730.98|0
1624929300000|2021-06-29 01:15:00|731.38|730.88|731.78|731.28|731.88|731.38|731.38|730.88|0
1624929600000|2021-06-29 01:20:00|731.88|731.38|731.78|731.28|731.88|731.38|731.58|731.08|0
1624929900000|2021-06-29 01:25:00|731.68|731.18|731.78|731.28|731.98|731.48|731.68|731.18|0
1624930200000|2021-06-29 01:30:00|731.68|731.18|731.58|731.08|731.78|731.28|731.58|731.08|0
1624930500000|2021-06-29 01:35:00|731.48|730.98|731.58|731.08|731.58|731.08|731.38|730.88|0
1624930800000|2021-06-29 01:40:00|731.48|730.98|731.68|731.18|731.68|731.18|731.48|730.98|0
1624931100000|2021-06-29 01:45:00|731.58|731.08|731.28|730.78|731.68|731.18|731.18|730.68|0
1624931400000|2021-06-29 01:50:00|731.18|730.68|731.38|730.88|731.48|730.98|731.08|730.58|0
1624931700000|2021-06-29 01:55:00|731.28|730.78|731.38|730.88|731.38|730.88|731.18|730.68|0
1624932000000|2021-06-29 02:00:00|731.28|730.78|731.28|730.78|731.48|730.98|731.18|730.68|0
1624932300000|2021-06-29 02:05:00|731.38|730.88|731.38|730.88|731.48|730.98|731.28|730.78|0
1624932600000|2021-06-29 02:10:00|731.48|730.98|731.48|730.98|731.48|730.98|731.28|730.78|0
1624932900000|2021-06-29 02:15:00|731.38|730.88|731.38|730.88|731.38|730.88|731.28|730.78|0
1624933200000|2021-06-29 02:20:00|731.28|730.78|731.48|730.98|731.48|730.98|731.28|730.78|0
1624933500000|2021-06-29 02:25:00|731.38|730.88|731.38|730.88|731.48|730.98|731.38|730.88|0
1624933800000|2021-06-29 02:30:00|731.28|730.78|731.28|730.78|731.58|731.08|731.18|730.68|0
1624934100000|2021-06-29 02:35:00|731.38|730.88|731.38|730.88|731.38|730.88|731.28|730.78|0
1624934400000|2021-06-29 02:40:00|731.28|730.78|731.38|730.88|731.48|730.98|731.18|730.68|0
1624934700000|2021-06-29 02:45:00|731.48|730.98|731.58|731.08|731.58|731.08|731.38|730.88|0
1624935000000|2021-06-29 02:50:00|731.48|730.98|731.48|730.98|731.58|731.08|731.48|730.98|0
1624935300000|2021-06-29 02:55:00|731.58|731.08|731.48|730.98|731.58|731.08|731.48|730.98|0
1624935600000|2021-06-29 03:00:00|731.58|731.08|731.48|730.98|731.58|731.08|731.48|730.98|0
1624935900000|2021-06-29 03:05:00|731.38|730.88|731.38|730.88|731.38|730.88|731.28|730.78|0
1624936200000|2021-06-29 03:10:00|731.28|730.78|731.48|730.98|731.48|730.98|731.28|730.78|0
1624936800000|2021-06-29 03:20:00|731.58|731.08|731.48|730.98|731.58|731.08|731.38|730.88|0
1624937100000|2021-06-29 03:25:00|731.38|730.88|731.48|730.98|731.48|730.98|731.38|730.88|0
1624937400000|2021-06-29 03:30:00|731.38|730.88|731.48|730.98|731.58|731.08|731.38|730.88|0
1624937700000|2021-06-29 03:35:00|731.38|730.88|731.18|730.68|731.48|730.98|731.18|730.68|0
1624938000000|2021-06-29 03:40:00|731.28|730.78|731.28|730.78|731.28|730.78|731.18|730.68|0
1624938300000|2021-06-29 03:45:00|731.18|730.68|731.48|730.98|731.58|731.08|731.18|730.68|0
1624938600000|2021-06-29 03:50:00|731.58|731.08|731.28|730.78|731.58|731.08|731.28|730.78|0
1624938900000|2021-06-29 03:55:00|731.18|730.68|731.38|730.88|731.48|730.98|731.18|730.68|0
1624939200000|2021-06-29 04:00:00|731.48|730.98|731.68|731.18|731.68|731.18|731.28|730.78|0
1624939500000|2021-06-29 04:05:00|731.58|731.08|731.78|731.28|731.78|731.28|731.58|731.08|0
1624939800000|2021-06-29 04:10:00|731.68|731.18|731.68|731.18|731.78|731.28|731.68|731.18|0
1624940100000|2021-06-29 04:15:00|731.78|731.28|732.08|731.58|732.18|731.68|731.78|731.28|0
1624940400000|2021-06-29 04:20:00|731.98|731.48|731.88|731.38|731.98|731.48|731.88|731.38|0
1624940700000|2021-06-29 04:25:00|731.78|731.28|731.78|731.28|731.88|731.38|731.78|731.28|0
1624941000000|2021-06-29 04:30:00|731.68|731.18|731.58|731.08|731.68|731.18|731.58|731.08|0
1624941300000|2021-06-29 04:35:00|731.68|731.18|731.68|731.18|731.68|731.18|731.58|731.08|0
1624941600000|2021-06-29 04:40:00|731.78|731.28|731.78|731.28|731.78|731.28|731.58|731.08|0
1624941900000|2021-06-29 04:45:00|731.68|731.18|731.78|731.28|731.88|731.38|731.68|731.18|0
1624942200000|2021-06-29 04:50:00|731.88|731.38|731.88|731.38|731.88|731.38|731.78|731.28|0
1624942500000|2021-06-29 04:55:00|731.78|731.28|731.78|731.28|731.78|731.28|731.68|731.18|0
1624942800000|2021-06-29 05:00:00|731.88|731.38|731.88|731.38|731.98|731.48|731.78|731.28|0
1624943100000|2021-06-29 05:05:00|731.78|731.28|731.78|731.28|731.78|731.28|731.68|731.18|0
1624943400000|2021-06-29 05:10:00|731.88|731.38|731.88|731.38|732.08|731.58|731.78|731.28|0
1624943700000|2021-06-29 05:15:00|731.98|731.48|731.88|731.38|732.08|731.58|731.88|731.38|0
1624944000000|2021-06-29 05:20:00|731.78|731.28|732.08|731.58|732.08|731.58|731.68|731.18|0
1624944300000|2021-06-29 05:25:00|731.98|731.48|731.98|731.48|732.18|731.68|731.98|731.48|0
1624944600000|2021-06-29 05:30:00|732.08|731.58|732.28|731.78|732.48|731.98|731.98|731.48|0
1624944900000|2021-06-29 05:35:00|732.38|731.88|732.38|731.88|732.38|731.88|732.18|731.68|0
1624945200000|2021-06-29 05:40:00|732.28|731.78|732.28|731.78|732.48|731.98|732.28|731.78|0
1624945500000|2021-06-29 05:45:00|732.38|731.88|732.08|731.58|732.48|731.98|732.08|731.58|0
1624945800000|2021-06-29 05:50:00|732.18|731.68|732.18|731.68|732.28|731.78|731.98|731.48|0
1624946100000|2021-06-29 05:55:00|732.28|731.78|732.28|731.78|732.38|731.88|732.18|731.68|0
1624946400000|2021-06-29 06:00:00|731.78|731.48|731.28|730.98|731.88|731.58|730.78|730.48|92
1624946700000|2021-06-29 06:05:00|731.38|731.08|731.68|731.38|731.78|731.48|731.28|730.98|41
1624947000000|2021-06-29 06:10:00|731.78|731.48|731.38|731.08|731.98|731.68|731.38|731.08|31
1624947300000|2021-06-29 06:15:00|731.28|730.98|731.38|731.08|731.38|731.08|731.18|730.88|48
1624947600000|2021-06-29 06:20:00|731.28|730.98|731.18|730.88|731.38|731.08|731.18|730.88|26
1624947900000|2021-06-29 06:25:00|731.28|730.98|731.68|731.38|731.68|731.38|731.18|730.88|43
1624948200000|2021-06-29 06:30:00|731.58|731.28|731.38|731.08|731.78|731.48|731.38|731.08|40
1624948500000|2021-06-29 06:35:00|731.48|731.18|731.48|731.18|731.58|731.28|731.48|731.18|31
1624948800000|2021-06-29 06:40:00|731.38|731.08|731.08|730.78|731.38|731.08|731.08|730.78|19
1624949100000|2021-06-29 06:45:00|730.98|730.68|731.08|730.78|731.28|730.98|730.98|730.68|22
1624949400000|2021-06-29 06:50:00|731.18|730.88|730.98|730.68|731.18|730.88|730.88|730.58|34
1624949700000|2021-06-29 06:55:00|730.88|730.58|730.58|730.28|730.98|730.68|730.28|729.98|75
1624950000000|2021-06-29 07:00:00|730.88|730.48|733.08|732.98|733.08|732.98|730.88|730.48|542
1624950300000|2021-06-29 07:05:00|733.18|733.08|734.38|734.28|734.68|734.58|733.18|733.08|393
1624950600000|2021-06-29 07:10:00|734.48|734.38|734.28|734.18|734.58|734.48|733.88|733.78|445
1624950900000|2021-06-29 07:15:00|734.38|734.28|734.08|733.98|734.88|734.78|733.98|733.88|229
1624951200000|2021-06-29 07:20:00|734.18|734.08|733.98|733.88|734.68|734.58|733.98|733.88|414
1624951500000|2021-06-29 07:25:00|733.88|733.78|733.18|733.08|733.98|733.88|733.08|732.98|269
1624951800000|2021-06-29 07:30:00|733.08|732.98|733.28|733.18|733.88|733.78|732.98|732.88|242
1624952100000|2021-06-29 07:35:00|733.38|733.28|732.68|732.58|733.38|733.28|732.48|732.38|163
1624952400000|2021-06-29 07:40:00|732.69|732.59|733.09|732.99|733.19|733.09|732.59|732.49|102
1624952700000|2021-06-29 07:45:00|733.19|733.09|733.09|732.99|733.49|733.39|732.99|732.89|99
1624953000000|2021-06-29 07:50:00|732.99|732.89|732.79|732.69|732.99|732.89|732.59|732.49|81
1624953300000|2021-06-29 07:55:00|732.89|732.79|733.09|732.99|733.19|733.09|732.79|732.69|66
1624953600000|2021-06-29 08:00:00|733.19|733.09|733.09|732.99|733.29|733.19|732.69|732.59|95
1624953900000|2021-06-29 08:05:00|732.99|732.89|733.49|733.39|733.59|733.49|732.99|732.89|75
1624954200000|2021-06-29 08:10:00|733.59|733.49|733.49|733.39|734.09|733.99|733.49|733.39|64
1624954500000|2021-06-29 08:15:00|733.59|733.49|733.09|732.99|733.79|733.69|732.89|732.79|88
1624954800000|2021-06-29 08:20:00|733.19|733.09|733.19|733.09|733.59|733.49|732.99|732.89|99
1624955100000|2021-06-29 08:25:00|733.29|733.19|732.69|732.59|733.29|733.19|732.69|732.59|100
1624955400000|2021-06-29 08:30:00|732.59|732.49|732.69|732.59|732.99|732.89|732.59|732.49|84
1624955700000|2021-06-29 08:35:00|732.59|732.49|732.49|732.39|732.89|732.79|732.19|732.09|109
1624956000000|2021-06-29 08:40:00|732.39|732.29|732.19|732.09|732.49|732.39|731.99|731.89|106
1624956300000|2021-06-29 08:45:00|732.09|731.99|732.49|732.39|732.49|732.39|731.99|731.89|108
1624956600000|2021-06-29 08:50:00|732.39|732.29|732.49|732.39|732.59|732.49|732.09|731.99|152
1624956900000|2021-06-29 08:55:00|732.59|732.49|732.49|732.39|732.69|732.59|732.09|731.99|65
1624957200000|2021-06-29 09:00:00|732.59|732.49|732.49|732.39|732.59|732.49|732.19|732.09|97
1624957500000|2021-06-29 09:05:00|732.59|732.49|732.89|732.79|732.89|732.79|732.49|732.39|99
1624957800000|2021-06-29 09:10:00|732.79|732.69|732.59|732.49|732.89|732.79|732.19|732.09|151
1624958100000|2021-06-29 09:15:00|732.49|732.39|732.99|732.89|732.99|732.89|732.39|732.29|71
1624958400000|2021-06-29 09:20:00|732.89|732.79|733.29|733.19|733.39|733.29|732.89|732.79|93
1624958700000|2021-06-29 09:25:00|733.39|733.29|732.99|732.89|733.59|733.49|732.99|732.89|115
1624959000000|2021-06-29 09:30:00|733.09|732.99|733.29|733.19|733.39|733.29|732.99|732.89|92
1624959300000|2021-06-29 09:35:00|733.39|733.29|733.19|733.09|733.39|733.29|732.99|732.89|47
1624959600000|2021-06-29 09:40:00|733.09|732.99|733.19|733.09|733.39|733.29|733.09|732.99|54
1624959900000|2021-06-29 09:45:00|733.29|733.19|733.39|733.29|733.69|733.59|733.29|733.19|65
1624960200000|2021-06-29 09:50:00|733.29|733.19|733.49|733.39|733.69|733.59|733.19|733.09|82
1624960500000|2021-06-29 09:55:00|733.39|733.29|733.69|733.59|733.79|733.69|733.39|733.29|56
1624960800000|2021-06-29 10:00:00|733.79|733.69|733.79|733.69|733.99|733.89|733.69|733.59|101
1624961100000|2021-06-29 10:05:00|733.69|733.59|733.39|733.29|733.79|733.69|733.29|733.19|58
1624961400000|2021-06-29 10:10:00|733.29|733.19|733.59|733.49|733.59|733.49|733.29|733.19|34
1624961700000|2021-06-29 10:15:00|733.49|733.39|733.89|733.79|733.99|733.89|733.49|733.39|50
1624962000000|2021-06-29 10:20:00|733.79|733.69|733.39|733.29|734.09|733.99|733.29|733.19|62
1624962300000|2021-06-29 10:25:00|733.29|733.19|733.59|733.49|733.79|733.69|733.29|733.19|35
1624962600000|2021-06-29 10:30:00|733.69|733.59|733.69|733.59|733.89|733.79|733.59|733.49|20
1624962900000|2021-06-29 10:35:00|733.79|733.69|733.69|733.59|733.79|733.69|733.59|733.49|22
1624963200000|2021-06-29 10:40:00|733.69|733.59|734.09|733.99|734.09|733.99|733.69|733.59|88
1624963500000|2021-06-29 10:45:00|733.99|733.89|733.79|733.69|734.09|733.99|733.69|733.59|49
1624963800000|2021-06-29 10:50:00|733.69|733.59|733.99|733.89|734.09|733.99|733.69|733.59|35
1624964100000|2021-06-29 10:55:00|733.89|733.79|734.19|734.09|734.19|734.09|733.79|733.69|59
1624964400000|2021-06-29 11:00:00|734.09|733.99|734.19|734.09|734.19|734.09|733.89|733.79|70
1624964700000|2021-06-29 11:05:00|734.09|733.99|733.79|733.69|734.09|733.99|733.69|733.59|47
1624965000000|2021-06-29 11:10:00|733.69|733.59|733.79|733.69|733.89|733.79|733.59|733.49|42
1624965300000|2021-06-29 11:15:00|733.89|733.79|733.99|733.89|734.09|733.99|733.79|733.69|67
1624965600000|2021-06-29 11:20:00|733.89|733.79|733.59|733.49|733.99|733.89|733.49|733.39|83
1624965900000|2021-06-29 11:25:00|733.69|733.59|733.59|733.49|733.69|733.59|733.49|733.39|26
1624966200000|2021-06-29 11:30:00|733.49|733.39|733.39|733.29|733.69|733.59|733.39|733.29|65
1624966500000|2021-06-29 11:35:00|733.49|733.39|733.59|733.49|733.79|733.69|733.29|733.19|82
1624966800000|2021-06-29 11:40:00|733.6|733.5|733.4|733.3|733.6|733.5|733.2|733.1|43
1624967100000|2021-06-29 11:45:00|733.3|733.2|733.4|733.3|733.4|733.3|733.2|733.1|23
1624967400000|2021-06-29 11:50:00|733.5|733.4|733.6|733.5|733.8|733.7|733.5|733.4|71
1624967700000|2021-06-29 11:55:00|733.7|733.6|733.8|733.7|733.8|733.7|733.6|733.5|55
1624968000000|2021-06-29 12:00:00|733.7|733.6|734|733.9|734|733.9|733.6|733.5|85
1624968300000|2021-06-29 12:05:00|733.9|733.8|734.4|734.3|734.5|734.4|733.9|733.8|159
1624968600000|2021-06-29 12:10:00|734.5|734.4|734.6|734.5|734.6|734.5|734.4|734.3|183
1624968900000|2021-06-29 12:15:00|734.7|734.6|735.1|735|735.1|735|734.6|734.5|254
1624969200000|2021-06-29 12:20:00|735.2|735.1|734.9|734.8|735.4|735.3|734.9|734.8|264
1624969500000|2021-06-29 12:25:00|735|734.9|735.1|735|735.2|735.1|734.9|734.8|194
1624969800000|2021-06-29 12:30:00|735.2|735.1|735.1|735|735.2|735.1|735|734.9|107
1624970100000|2021-06-29 12:35:00|735.2|735.1|735.4|735.3|735.4|735.3|735|734.9|174
1624970400000|2021-06-29 12:40:00|735.5|735.4|735.4|735.3|735.5|735.4|735.2|735.1|143
1624970700000|2021-06-29 12:45:00|735.3|735.2|735.7|735.6|735.7|735.6|735.3|735.2|103
1624971000000|2021-06-29 12:50:00|735.8|735.7|735.8|735.7|735.9|735.8|735.6|735.5|165
1624971300000|2021-06-29 12:55:00|735.9|735.8|735.9|735.8|736.1|736|735.9|735.8|59
1624971600000|2021-06-29 13:00:00|736|735.9|735.7|735.6|736|735.9|735.6|735.5|144
1624971900000|2021-06-29 13:05:00|735.6|735.5|735.5|735.4|735.7|735.6|735.4|735.3|219
1624972200000|2021-06-29 13:10:00|735.4|735.3|735.8|735.7|735.9|735.8|735.4|735.3|69
1624972500000|2021-06-29 13:15:00|735.9|735.8|735.8|735.7|736.2|736.1|735.8|735.7|99
1624972800000|2021-06-29 13:20:00|735.9|735.8|735.8|735.7|735.9|735.8|735.6|735.5|83
1624973100000|2021-06-29 13:25:00|735.9|735.8|735.9|735.8|736|735.9|735.7|735.6|80
1624973400000|2021-06-29 13:30:00|736|735.9|736.1|736|736.4|736.3|736|735.9|365
1624973700000|2021-06-29 13:35:00|736.2|736.1|736|735.9|736.3|736.2|735.9|735.8|155
1624974000000|2021-06-29 13:40:00|736.1|736|735.5|735.4|736.1|736|735.3|735.2|235
1624974300000|2021-06-29 13:45:00|735.6|735.5|735.5|735.4|735.9|735.8|735.3|735.2|139
1624974600000|2021-06-29 13:50:00|735.4|735.3|735.4|735.3|735.7|735.6|735.3|735.2|93
1624974900000|2021-06-29 13:55:00|735.3|735.2|735.2|735.1|735.5|735.4|735|734.9|115
1624975200000|2021-06-29 14:00:00|735.3|735.2|735.4|735.3|735.6|735.5|734.9|734.8|175
1624975500000|2021-06-29 14:05:00|735.3|735.2|735.2|735.1|735.5|735.4|735.1|735|161
1624975800000|2021-06-29 14:10:00|735.22|735.12|734.52|734.42|735.32|735.22|734.52|734.42|146
1624976100000|2021-06-29 14:15:00|734.62|734.52|734.72|734.62|734.72|734.62|734.42|734.32|121
1624976400000|2021-06-29 14:20:00|734.62|734.52|734.62|734.52|734.72|734.62|734.32|734.22|192
1624976700000|2021-06-29 14:25:00|734.72|734.62|735.12|735.02|735.12|735.02|734.72|734.62|195
1624977000000|2021-06-29 14:30:00|735.02|734.92|735.42|735.32|735.42|735.32|735.02|734.92|83
1624977300000|2021-06-29 14:35:00|735.52|735.42|735.22|735.12|735.62|735.52|735.22|735.12|128
1624977600000|2021-06-29 14:40:00|735.12|735.02|735.12|735.02|735.52|735.42|735.12|735.02|133
1624977900000|2021-06-29 14:45:00|735.22|735.12|735.62|735.52|735.62|735.52|735.12|735.02|94
1624978200000|2021-06-29 14:50:00|735.52|735.42|735.72|735.62|735.72|735.62|735.52|735.42|72
1624978500000|2021-06-29 14:55:00|735.62|735.52|735.22|735.12|735.72|735.62|735.12|735.02|164
1624978800000|2021-06-29 15:00:00|735.12|735.02|734.62|734.52|735.22|735.12|734.62|734.52|341
1624979100000|2021-06-29 15:05:00|734.52|734.42|734.52|734.42|734.82|734.72|734.52|734.42|174
1624979400000|2021-06-29 15:10:00|734.42|734.32|734.32|734.22|734.52|734.42|734.12|734.02|226
1624979700000|2021-06-29 15:15:00|734.22|734.12|734.32|734.22|734.42|734.32|734.22|734.12|129
1624980000000|2021-06-29 15:20:00|734.42|734.32|734.22|734.12|734.52|734.42|734.12|734.02|254
1624980300000|2021-06-29 15:25:00|734.12|734.02|734.42|734.32|734.52|734.42|734.12|734.02|232
1624980600000|2021-06-29 15:30:00|734.52|734.22|734.22|733.92|734.52|734.22|733.82|733.52|905
1624980900000|2021-06-29 15:35:00|734.12|733.82|733.92|733.62|734.22|733.92|733.72|733.42|288
1624981200000|2021-06-29 15:40:00|733.82|733.52|733.72|733.42|733.92|733.62|733.62|733.32|82
1624981500000|2021-06-29 15:45:00|733.82|733.52|733.92|733.62|734.12|733.82|733.82|733.52|78
1624981800000|2021-06-29 15:50:00|734.02|733.72|733.82|733.52|734.02|733.72|733.82|733.52|46
1624982100000|2021-06-29 15:55:00|733.92|733.62|734.22|733.92|734.22|733.92|733.82|733.52|36
1624982400000|2021-06-29 16:00:00|734.12|733.82|734.12|733.82|734.22|733.92|733.92|733.62|27
1624982700000|2021-06-29 16:05:00|734.02|733.72|734.02|733.72|734.12|733.82|733.92|733.62|16
1624983000000|2021-06-29 16:10:00|734.12|733.82|734.02|733.72|734.12|733.82|733.92|733.62|11
1624983300000|2021-06-29 16:15:00|733.92|733.62|734.02|733.72|734.02|733.72|733.82|733.52|54
1624983600000|2021-06-29 16:20:00|734.12|733.82|734.12|733.82|734.12|733.82|734.02|733.72|12
1624983900000|2021-06-29 16:25:00|734.02|733.72|734.12|733.82|734.22|733.92|734.02|733.72|53
1624984200000|2021-06-29 16:30:00|734.22|733.92|734.02|733.72|734.22|733.92|734.02|733.72|11
1624984500000|2021-06-29 16:35:00|734.12|733.82|734.22|733.92|734.32|734.02|734.02|733.72|29
1624984800000|2021-06-29 16:40:00|734.32|734.02|734.22|733.92|734.42|734.12|734.22|733.92|14
1624985100000|2021-06-29 16:45:00|734.12|733.82|734.22|733.92|734.22|733.92|734.02|733.72|8
1624985400000|2021-06-29 16:50:00|734.12|733.82|734.32|734.02|734.32|734.02|734.12|733.82|17
1624985700000|2021-06-29 16:55:00|734.22|733.92|734.42|734.12|734.42|734.12|734.22|733.92|23
1624986000000|2021-06-29 17:00:00|734.32|734.02|734.32|734.02|734.42|734.12|734.22|733.92|12
1624986300000|2021-06-29 17:05:00|734.22|733.92|734.52|734.22|734.52|734.22|734.22|733.92|11
1624986600000|2021-06-29 17:10:00|734.42|734.12|734.32|734.02|734.42|734.12|734.32|734.02|12
1624986900000|2021-06-29 17:15:00|734.22|733.92|734.12|733.82|734.22|733.92|734.12|733.82|14
1624987200000|2021-06-29 17:20:00|734.22|733.92|734.22|733.92|734.22|733.92|734.02|733.72|2
1624987500000|2021-06-29 17:25:00|734.12|733.82|734.12|733.82|734.22|733.92|734.12|733.82|7
1624987800000|2021-06-29 17:30:00|734.02|733.72|734.02|733.72|734.22|733.92|734.02|733.72|15
1624988100000|2021-06-29 17:35:00|734.12|733.82|734.12|733.82|734.12|733.82|734.02|733.72|2
1624988400000|2021-06-29 17:40:00|734.02|733.72|733.92|733.62|734.02|733.72|733.92|733.62|11
1624988700000|2021-06-29 17:45:00|734.02|733.72|733.92|733.62|734.02|733.72|733.92|733.62|12
1624989000000|2021-06-29 17:50:00|734.02|733.72|733.82|733.52|734.02|733.72|733.82|733.52|8
1624989300000|2021-06-29 17:55:00|733.92|733.62|734.02|733.72|734.02|733.72|733.92|733.62|2
1624989600000|2021-06-29 18:00:00|733.92|733.62|733.82|733.52|733.92|733.62|733.82|733.52|2
1624989900000|2021-06-29 18:05:00|733.92|733.62|734.02|733.72|734.02|733.72|733.82|733.52|8
1624990200000|2021-06-29 18:10:00|734.12|733.82|734.02|733.72|734.12|733.82|734.02|733.72|0
1624990500000|2021-06-29 18:15:00|734.12|733.82|733.92|733.62|734.12|733.82|733.92|733.62|6
1624990800000|2021-06-29 18:20:00|734.02|733.72|733.82|733.52|734.02|733.72|733.82|733.52|5
1624991100000|2021-06-29 18:25:00|733.72|733.42|733.72|733.42|733.72|733.42|733.62|733.32|9
1624991400000|2021-06-29 18:30:00|733.62|733.32|733.52|733.22|733.82|733.52|733.42|733.12|6
1624991700000|2021-06-29 18:35:00|733.42|733.12|733.32|733.02|733.52|733.22|733.22|732.92|6
1624992000000|2021-06-29 18:40:00|733.22|732.92|733.22|732.92|733.32|733.02|733.22|732.92|6
1624992300000|2021-06-29 18:45:00|733.12|732.82|733.22|732.92|733.22|732.92|732.92|732.62|48
1624992600000|2021-06-29 18:50:00|733.12|732.82|733.12|732.82|733.22|732.92|732.92|732.62|49
1624992900000|2021-06-29 18:55:00|733.22|732.92|733.32|733.02|733.32|733.02|733.12|732.82|9
1624993200000|2021-06-29 19:00:00|733.22|732.92|733.22|732.92|733.32|733.02|733.12|732.82|16
1624993500000|2021-06-29 19:05:00|733.32|733.02|733.42|733.12|733.52|733.22|733.22|732.92|5
1624993800000|2021-06-29 19:10:00|733.52|733.22|733.72|733.42|733.82|733.52|733.52|733.22|16
1624994100000|2021-06-29 19:15:00|||||||||17
1624994400000|2021-06-29 19:20:00|733.82|733.52|733.92|733.62|733.92|733.62|733.82|733.52|6
1624994700000|2021-06-29 19:25:00|734.02|733.72|733.92|733.62|734.02|733.72|733.92|733.62|5
1624995000000|2021-06-29 19:30:00|733.82|733.52|733.92|733.62|733.92|733.62|733.72|733.42|6
1624995300000|2021-06-29 19:35:00|733.82|733.52|733.92|733.62|734.12|733.82|733.82|733.52|8
1624995600000|2021-06-29 19:40:00|733.82|733.52|733.82|733.52|733.92|733.62|733.72|733.42|10
1624995900000|2021-06-29 19:45:00|733.92|733.62|733.52|733.22|733.92|733.62|733.52|733.22|10
1624996200000|2021-06-29 19:50:00|733.72|733.42|733.82|733.52|733.92|733.62|733.52|733.22|26
1624996500000|2021-06-29 19:55:00|734.12|733.82|734.12|733.82|734.42|734.12|734.02|733.72|59
1624996800000|2021-06-29 20:00:00|734.22|733.72|734.62|734.12|734.62|734.12|734.22|733.72|0
1624997100000|2021-06-29 20:05:00|734.72|734.22|734.82|734.32|734.82|734.32|734.62|734.12|0
1624997400000|2021-06-29 20:10:00|734.92|734.42|734.82|734.32|734.92|734.42|734.72|734.22|0
1624997700000|2021-06-29 20:15:00|734.72|734.22|734.82|734.32|734.92|734.42|734.72|734.22|0
1624998000000|2021-06-29 20:20:00|734.72|734.22|734.82|734.32|734.82|734.32|734.72|734.22|0
1624998300000|2021-06-29 20:25:00|734.72|734.22|734.82|734.32|734.82|734.32|734.72|734.22|0
1624998600000|2021-06-29 20:30:00|734.72|734.22|734.72|734.22|734.82|734.32|734.72|734.22|0
1624998900000|2021-06-29 20:35:00|734.82|734.32|734.62|734.12|734.82|734.32|734.62|734.12|0
1624999200000|2021-06-29 20:40:00|734.52|734.02|734.62|734.12|734.62|734.12|734.52|734.02|0
1624999500000|2021-06-29 20:45:00|734.72|734.22|734.72|734.22|734.72|734.22|734.62|734.12|0
1624999800000|2021-06-29 20:50:00|734.62|734.12|734.72|734.22|734.82|734.32|734.62|734.12|0
1625000100000|2021-06-29 20:55:00|734.62|734.12|734.62|734.12|734.82|734.32|734.62|734.12|0
1625001000000|2021-06-29 21:10:00|734.72|734.22|734.72|734.22|734.72|734.22|734.62|734.12|0
1625001600000|2021-06-29 21:20:00|734.62|734.12|734.62|734.12|734.62|734.12|734.62|734.12|0
1625001900000|2021-06-29 21:25:00|734.72|734.22|734.62|734.12|734.72|734.22|734.62|734.12|0
1625003100000|2021-06-29 21:45:00|734.72|734.22|734.62|734.12|734.72|734.22|734.62|734.12|0
1625003400000|2021-06-29 21:50:00|734.72|734.22|734.62|734.12|734.72|734.22|734.62|734.12|0
1625003700000|2021-06-29 21:55:00|734.72|734.22|734.62|734.12|734.72|734.22|734.62|734.12|0
1625004000000|2021-06-29 22:00:00|734.72|734.22|734.62|734.12|734.82|734.32|734.52|734.02|0
1625004300000|2021-06-29 22:05:00|734.52|734.02|734.52|734.02|734.62|734.12|734.52|734.02|0
1625004600000|2021-06-29 22:10:00|734.62|734.12|734.62|734.12|734.62|734.12|734.62|734.12|0
1625005200000|2021-06-29 22:20:00|734.72|734.22|734.72|734.22|734.72|734.22|734.62|734.12|0
1625005800000|2021-06-29 22:30:00|734.62|734.12|734.72|734.22|734.72|734.22|734.62|734.12|0
1625006100000|2021-06-29 22:35:00|734.62|734.12|734.62|734.12|734.62|734.12|734.62|734.12|0
1625006400000|2021-06-29 22:40:00|734.72|734.22|734.72|734.22|734.72|734.22|734.72|734.22|0
1625006700000|2021-06-29 22:45:00|734.82|734.32|734.72|734.22|734.82|734.32|734.72|734.22|0
1625007000000|2021-06-29 22:50:00|734.82|734.32|734.82|734.32|734.82|734.32|734.72|734.22|0
1625007300000|2021-06-29 22:55:00|734.72|734.22|734.72|734.22|734.72|734.22|734.72|734.22|0
1625007600000|2021-06-29 23:00:00|734.82|734.32|734.72|734.22|734.82|734.32|734.72|734.22|0
1625007900000|2021-06-29 23:05:00|734.82|734.32|734.82|734.32|734.82|734.32|734.72|734.22|0
1625008500000|2021-06-29 23:15:00|734.92|734.42|734.92|734.42|734.92|734.42|734.92|734.42|0
1625008800000|2021-06-29 23:20:00|735.02|734.52|735.02|734.52|735.02|734.52|734.92|734.42|0
1625009100000|2021-06-29 23:25:00|735.12|734.62|735.02|734.52|735.12|734.62|735.02|734.52|0
1625009400000|2021-06-29 23:30:00|735.12|734.62|735.02|734.52|735.12|734.62|735.02|734.52|0
1625009700000|2021-06-29 23:35:00|735.12|734.62|735.22|734.72|735.22|734.72|735.12|734.62|0
1625010000000|2021-06-29 23:40:00|735.32|734.82|735.22|734.72|735.32|734.82|735.22|734.72|0
1625010300000|2021-06-29 23:45:00|735.32|734.82|735.32|734.82|735.32|734.82|735.32|734.82|0
1625010600000|2021-06-29 23:50:00|735.22|734.72|735.32|734.82|735.32|734.82|735.22|734.72|0
1625010900000|2021-06-29 23:55:00|735.22|734.72|735.32|734.82|735.32|734.82|735.22|734.72|0
1625011200000|2021-06-30 00:00:00|735.42|734.92|735.32|734.82|735.42|734.92|735.22|734.72|0
1625011500000|2021-06-30 00:05:00|735.42|734.92|735.32|734.82|735.42|734.92|735.32|734.82|0
1625011800000|2021-06-30 00:10:00|735.22|734.72|735.22|734.72|735.32|734.82|735.22|734.72|0
1625012100000|2021-06-30 00:15:00|735.32|734.82|735.42|734.92|735.42|734.92|735.02|734.52|0
1625012400000|2021-06-30 00:20:00|735.32|734.82|735.12|734.62|735.32|734.82|735.12|734.62|0
1625012700000|2021-06-30 00:25:00|735.22|734.72|735.12|734.62|735.22|734.72|735.02|734.52|0
1625013000000|2021-06-30 00:30:00|735.02|734.52|734.82|734.32|735.12|734.62|734.72|734.22|0
1625013300000|2021-06-30 00:35:00|734.92|734.42|734.62|734.12|734.92|734.42|734.52|734.02|0
1625013600000|2021-06-30 00:40:00|734.72|734.22|734.72|734.22|734.82|734.32|734.62|734.12|0
1625013900000|2021-06-30 00:45:00|734.82|734.32|734.82|734.32|734.82|734.32|734.72|734.22|0
1625014200000|2021-06-30 00:50:00|734.72|734.22|734.52|734.02|734.82|734.32|734.52|734.02|0
1625014500000|2021-06-30 00:55:00|734.42|733.92|734.32|733.82|734.52|734.02|734.32|733.82|0
1625014800000|2021-06-30 01:00:00|734.22|733.72|734.52|734.02|734.52|734.02|734.22|733.72|0
1625015100000|2021-06-30 01:05:00|734.42|733.92|734.82|734.32|734.82|734.32|734.42|733.92|0
1625015400000|2021-06-30 01:10:00|734.72|734.22|734.62|734.12|734.82|734.32|734.62|734.12|0
1625015700000|2021-06-30 01:15:00|734.72|734.22|734.72|734.22|734.92|734.42|734.62|734.12|0
1625016000000|2021-06-30 01:20:00|734.62|734.12|734.82|734.32|734.82|734.32|734.62|734.12|0
1625016300000|2021-06-30 01:25:00|734.72|734.22|734.72|734.22|734.82|734.32|734.72|734.22|0
1625016600000|2021-06-30 01:30:00|734.82|734.32|734.82|734.32|734.92|734.42|734.72|734.22|0
1625016900000|2021-06-30 01:35:00|734.72|734.22|734.62|734.12|734.92|734.42|734.62|734.12|0
1625017200000|2021-06-30 01:40:00|734.72|734.22|734.62|734.12|734.72|734.22|734.62|734.12|0
1625017500000|2021-06-30 01:45:00|734.72|734.22|734.52|734.02|734.72|734.22|734.52|734.02|0
1625017800000|2021-06-30 01:50:00|734.62|734.12|734.62|734.12|734.72|734.22|734.52|734.02|0
1625018100000|2021-06-30 01:55:00|734.52|734.02|734.32|733.82|734.62|734.12|734.22|733.72|0
1625018400000|2021-06-30 02:00:00|734.22|733.72|734.32|733.82|734.42|733.92|734.22|733.72|0
1625018700000|2021-06-30 02:05:00|734.22|733.72|734.32|733.82|734.42|733.92|734.22|733.72|0
1625019000000|2021-06-30 02:10:00|734.42|733.92|734.52|734.02|734.52|734.02|734.32|733.82|0
1625019300000|2021-06-30 02:15:00|734.42|733.92|734.42|733.92|734.62|734.12|734.42|733.92|0
1625019600000|2021-06-30 02:20:00|734.52|734.02|734.62|734.12|734.62|734.12|734.42|733.92|0
1625019900000|2021-06-30 02:25:00|734.52|734.02|734.52|734.02|734.62|734.12|734.32|733.82|0
1625020200000|2021-06-30 02:30:00|734.42|733.92|734.32|733.82|734.42|733.92|734.32|733.82|0
1625020500000|2021-06-30 02:35:00|734.42|733.92|734.32|733.82|734.42|733.92|734.22|733.72|0
1625020800000|2021-06-30 02:40:00|734.22|733.72|734.22|733.72|734.42|733.92|734.22|733.72|0
1625021100000|2021-06-30 02:45:00|734.32|733.82|734.32|733.82|734.42|733.92|734.22|733.72|0
1625021400000|2021-06-30 02:50:00|734.42|733.92|734.42|733.92|734.42|733.92|734.42|733.92|0
1625021700000|2021-06-30 02:55:00|734.52|734.02|734.52|734.02|734.52|734.02|734.32|733.82|0
1625022000000|2021-06-30 03:00:00|734.42|733.92|734.42|733.92|734.62|734.12|734.42|733.92|0
1625022300000|2021-06-30 03:05:00|734.32|733.82|734.32|733.82|734.42|733.92|734.22|733.72|0
1625022600000|2021-06-30 03:10:00|734.42|733.92|734.32|733.82|734.42|733.92|734.32|733.82|0
1625022900000|2021-06-30 03:15:00|734.42|733.92|734.62|734.12|734.62|734.12|734.32|733.82|0
1625023200000|2021-06-30 03:20:00|734.72|734.22|734.62|734.12|734.72|734.22|734.52|734.02|0
1625023500000|2021-06-30 03:25:00|734.72|734.22|734.62|734.12|734.72|734.22|734.62|734.12|0
1625023800000|2021-06-30 03:30:00|734.72|734.22|734.72|734.22|734.72|734.22|734.62|734.12|0
1625024100000|2021-06-30 03:35:00|734.62|734.12|734.72|734.22|734.72|734.22|734.62|734.12|0
1625024400000|2021-06-30 03:40:00|734.62|734.12|734.72|734.22|734.72|734.22|734.62|734.12|0
1625024700000|2021-06-30 03:45:00|734.82|734.32|734.72|734.22|734.82|734.32|734.72|734.22|0
1625025000000|2021-06-30 03:50:00|734.62|734.12|734.62|734.12|734.72|734.22|734.62|734.12|0
1625025300000|2021-06-30 03:55:00|734.72|734.22|734.82|734.32|734.82|734.32|734.62|734.12|0
1625025600000|2021-06-30 04:00:00|734.72|734.22|734.72|734.22|734.72|734.22|734.72|734.22|0
1625025900000|2021-06-30 04:05:00|734.82|734.32|734.82|734.32|734.82|734.32|734.72|734.22|0
1625026200000|2021-06-30 04:10:00|734.72|734.22|734.72|734.22|734.72|734.22|734.72|734.22|0
1625026500000|2021-06-30 04:15:00|734.82|734.32|734.72|734.22|734.82|734.32|734.72|734.22|0
1625026800000|2021-06-30 04:20:00|734.82|734.32|734.72|734.22|734.82|734.32|734.72|734.22|0
1625027100000|2021-06-30 04:25:00|734.62|734.12|734.62|734.12|734.72|734.22|734.52|734.02|0
1625027400000|2021-06-30 04:30:00|734.72|734.22|734.62|734.12|734.72|734.22|734.62|734.12|0
1625027700000|2021-06-30 04:35:00|734.52|734.02|734.62|734.12|734.62|734.12|734.52|734.02|0
1625028000000|2021-06-30 04:40:00|734.72|734.22|734.72|734.22|734.82|734.32|734.62|734.12|0
1625028300000|2021-06-30 04:45:00|734.82|734.32|734.72|734.22|734.82|734.32|734.72|734.22|0
1625028600000|2021-06-30 04:50:00|734.82|734.32|734.82|734.32|734.92|734.42|734.82|734.32|0
1625028900000|2021-06-30 04:55:00|734.92|734.42|734.82|734.32|734.92|734.42|734.82|734.32|0
1625029200000|2021-06-30 05:00:00|734.92|734.42|734.82|734.32|735.02|734.52|734.82|734.32|0
1625029500000|2021-06-30 05:05:00|734.92|734.42|734.82|734.32|734.92|734.42|734.82|734.32|0
1625029800000|2021-06-30 05:10:00|734.92|734.42|734.82|734.32|734.92|734.42|734.82|734.32|0
1625030100000|2021-06-30 05:15:00|734.92|734.42|734.82|734.32|735.02|734.52|734.82|734.32|0
1625030400000|2021-06-30 05:20:00|734.72|734.22|734.82|734.32|734.82|734.32|734.72|734.22|0
1625030700000|2021-06-30 05:25:00|734.72|734.22|734.72|734.22|734.82|734.32|734.72|734.22|0
1625031000000|2021-06-30 05:30:00|734.82|734.32|734.82|734.32|734.92|734.42|734.72|734.22|0
1625031300000|2021-06-30 05:35:00|734.92|734.42|734.82|734.32|734.92|734.42|734.72|734.22|0
1625031600000|2021-06-30 05:40:00|734.72|734.22|734.72|734.22|734.82|734.32|734.72|734.22|0
1625031900000|2021-06-30 05:45:00|734.62|734.12|734.52|734.02|734.72|734.22|734.52|734.02|0
1625032200000|2021-06-30 05:50:00|734.42|733.92|734.22|733.72|734.52|734.02|734.22|733.72|0
1625032500000|2021-06-30 05:55:00|734.12|733.62|734.02|733.52|734.22|733.72|734.02|733.52|0
1625032800000|2021-06-30 06:00:00|734.22|733.92|733.72|733.42|734.22|733.92|733.42|733.12|112
1625033100000|2021-06-30 06:05:00|733.62|733.32|733.12|732.82|733.82|733.52|733.12|732.82|55
1625033400000|2021-06-30 06:10:00|733.22|732.92|732.82|732.52|733.22|732.92|732.82|732.52|26
1625033700000|2021-06-30 06:15:00|732.72|732.42|733.02|732.72|733.12|732.82|732.62|732.32|43
1625034000000|2021-06-30 06:20:00|732.92|732.62|733.02|732.72|733.22|732.92|732.92|732.62|15
1625034300000|2021-06-30 06:25:00|732.92|732.62|733.32|733.02|733.32|733.02|732.82|732.52|25
1625034600000|2021-06-30 06:30:00|733.22|732.92|733.32|733.02|733.42|733.12|733.02|732.72|22
1625034900000|2021-06-30 06:35:00|733.42|733.12|733.22|732.92|733.42|733.12|733.22|732.92|17
1625035200000|2021-06-30 06:40:00|733.12|732.82|733.22|732.92|733.32|733.02|733.02|732.72|10
1625035500000|2021-06-30 06:45:00|733.12|732.82|733.32|733.02|733.42|733.12|733.12|732.82|6
1625035800000|2021-06-30 06:50:00|733.22|732.92|733.12|732.82|733.32|733.02|733.02|732.72|12
1625036100000|2021-06-30 06:55:00|733.02|732.72|733.62|733.32|733.62|733.32|732.62|732.32|99
1625036400000|2021-06-30 07:00:00|733.52|733.42|735.52|735.42|735.82|735.72|733.52|733.42|658
1625036700000|2021-06-30 07:05:00|735.42|735.32|734.92|734.82|735.82|735.72|734.82|734.72|294
1625037000000|2021-06-30 07:10:00|734.82|734.72|734.62|734.52|735.22|735.12|734.62|734.52|225
1625037300000|2021-06-30 07:15:00|734.72|734.62|734.42|734.32|735.02|734.92|734.12|734.02|271
1625037600000|2021-06-30 07:20:00|734.52|734.42|734.22|734.12|734.82|734.72|734.12|734.02|214
1625037900000|2021-06-30 07:25:00|734.12|734.02|734.72|734.62|735.02|734.92|734.12|734.02|118
1625038200000|2021-06-30 07:30:00|734.62|734.52|734.32|734.22|734.72|734.62|734.02|733.92|185
1625038500000|2021-06-30 07:35:00|734.42|734.32|734.42|734.32|734.72|734.62|734.02|733.92|121
1625038800000|2021-06-30 07:40:00|734.47|734.37|734.17|734.07|734.67|734.57|734.07|733.97|98
1625039100000|2021-06-30 07:45:00|734.07|733.97|733.97|733.87|734.27|734.17|733.87|733.77|151
1625039400000|2021-06-30 07:50:00|733.87|733.77|734.17|734.07|734.17|734.07|733.77|733.67|91
1625039700000|2021-06-30 07:55:00|734.07|733.97|733.97|733.87|734.17|734.07|733.77|733.67|119
1625040000000|2021-06-30 08:00:00|734.07|733.97|733.47|733.37|734.27|734.17|733.37|733.27|128
1625040300000|2021-06-30 08:05:00|733.37|733.27|732.37|732.27|733.57|733.47|732.37|732.27|169
1625040600000|2021-06-30 08:10:00|732.27|732.17|730.77|730.67|732.27|732.17|730.67|730.57|368
1625040900000|2021-06-30 08:15:00|730.67|730.57|730.57|730.47|730.87|730.77|730.07|729.97|383
1625041200000|2021-06-30 08:20:00|730.67|730.57|730.47|730.37|730.67|730.57|729.87|729.77|304
1625041500000|2021-06-30 08:25:00|730.37|730.27|730.37|730.27|730.77|730.67|730.07|729.97|333
1625041800000|2021-06-30 08:30:00|730.27|730.17|729.97|729.87|730.27|730.17|729.67|729.57|235
1625042100000|2021-06-30 08:35:00|729.87|729.77|730.07|729.97|730.47|730.37|729.67|729.57|252
1625042400000|2021-06-30 08:40:00|729.97|729.87|729.87|729.77|730.37|730.27|729.37|729.27|213
1625042700000|2021-06-30 08:45:00|729.97|729.87|729.07|728.97|729.97|729.87|728.97|728.87|242
1625043000000|2021-06-30 08:50:00|728.97|728.87|728.77|728.67|729.67|729.57|728.37|728.27|368
1625043300000|2021-06-30 08:55:00|728.87|728.77|728.67|728.57|728.87|728.77|728.17|728.07|372
1625043600000|2021-06-30 09:00:00|728.57|728.47|727.17|727.07|728.57|728.47|726.77|726.67|383
1625043900000|2021-06-30 09:05:00|727.27|727.17|728.67|728.57|728.67|728.57|726.87|726.77|435
1625044200000|2021-06-30 09:10:00|728.57|728.47|728.07|727.97|728.57|728.47|727.77|727.67|249
1625044500000|2021-06-30 09:15:00|727.97|727.87|728.57|728.47|728.57|728.47|727.77|727.67|162
1625044800000|2021-06-30 09:20:00|728.67|728.57|728.27|728.17|728.77|728.67|728.07|727.97|196
1625045100000|2021-06-30 09:25:00|728.17|728.07|728.77|728.67|728.77|728.67|728.07|727.97|170
1625045400000|2021-06-30 09:30:00|728.67|728.57|728.27|728.17|728.67|728.57|727.97|727.87|97
1625045700000|2021-06-30 09:35:00|728.17|728.07|728.57|728.47|728.67|728.57|728.07|727.97|129
1625046000000|2021-06-30 09:40:00|728.47|728.37|728.37|728.27|728.57|728.47|727.97|727.87|102
1625046300000|2021-06-30 09:45:00|728.27|728.17|729.47|729.37|729.57|729.47|728.27|728.17|251
1625046600000|2021-06-30 09:50:00|729.37|729.27|729.17|729.07|729.37|729.27|728.77|728.67|338
1625046900000|2021-06-30 09:55:00|729.07|728.97|729.27|729.17|729.77|729.67|728.77|728.67|237
1625047200000|2021-06-30 10:00:00|729.37|729.27|730.37|730.27|730.47|730.37|729.37|729.27|199
1625047500000|2021-06-30 10:05:00|730.47|730.37|731.07|730.97|731.37|731.27|730.27|730.17|308
1625047800000|2021-06-30 10:10:00|731.17|731.07|731.27|731.17|731.47|731.37|731.07|730.97|172
1625048100000|2021-06-30 10:15:00|731.37|731.27|731.17|731.07|731.57|731.47|730.97|730.87|240
1625048400000|2021-06-30 10:20:00|731.07|730.97|730.97|730.87|731.37|731.27|730.67|730.57|183
1625048700000|2021-06-30 10:25:00|730.87|730.77|731.07|730.97|731.07|730.97|730.37|730.27|101
1625049000000|2021-06-30 10:30:00|731.17|731.07|730.77|730.67|731.37|731.27|730.77|730.67|175
1625049300000|2021-06-30 10:35:00|730.67|730.57|730.77|730.67|731.07|730.97|730.47|730.37|148
1625049600000|2021-06-30 10:40:00|730.87|730.77|730.97|730.87|731.07|730.97|730.67|730.57|44
1625049900000|2021-06-30 10:45:00|730.87|730.77|730.27|730.17|730.97|730.87|730.27|730.17|84
1625050200000|2021-06-30 10:50:00|730.37|730.27|730.47|730.37|730.57|730.47|730.27|730.17|64
1625050500000|2021-06-30 10:55:00|730.57|730.47|730.27|730.17|730.57|730.47|730.17|730.07|57
1625050800000|2021-06-30 11:00:00|730.17|730.07|730.27|730.17|730.57|730.47|730.17|730.07|86
1625051100000|2021-06-30 11:05:00|730.37|730.27|730.47|730.37|730.57|730.47|730.17|730.07|82
1625051400000|2021-06-30 11:10:00|730.37|730.27|731.17|731.07|731.37|731.27|730.37|730.27|95
1625051700000|2021-06-30 11:15:00|731.27|731.17|732.07|731.97|732.37|732.27|731.17|731.07|161
1625052000000|2021-06-30 11:20:00|732.17|732.07|732.77|732.67|732.77|732.67|732.07|731.97|192
1625052300000|2021-06-30 11:25:00|732.67|732.57|731.87|731.77|732.77|732.67|731.87|731.77|191
1625052600000|2021-06-30 11:30:00|731.97|731.87|732.37|732.27|732.47|732.37|731.87|731.77|92
1625052900000|2021-06-30 11:35:00|732.27|732.17|732.47|732.37|732.87|732.77|732.17|732.07|69
1625053200000|2021-06-30 11:40:00|732.34|732.24|732.44|732.34|732.44|732.34|732.04|731.94|113
1625053500000|2021-06-30 11:45:00|732.54|732.44|732.84|732.74|732.84|732.74|732.44|732.34|64
1625053800000|2021-06-30 11:50:00|732.74|732.64|732.24|732.14|732.84|732.74|732.14|732.04|79
1625054100000|2021-06-30 11:55:00|732.34|732.24|732.64|732.54|732.84|732.74|732.14|732.04|108
1625054400000|2021-06-30 12:00:00|732.74|732.64|732.24|732.14|732.74|732.64|732.14|732.04|105
1625054700000|2021-06-30 12:05:00|732.34|732.24|732.24|732.14|732.44|732.34|731.94|731.84|85
1625055000000|2021-06-30 12:10:00|732.14|732.04|732.04|731.94|732.24|732.14|731.94|731.84|82
1625055300000|2021-06-30 12:15:00|732.14|732.04|732.84|732.74|732.94|732.84|732.04|731.94|126
1625055600000|2021-06-30 12:20:00|732.74|732.64|732.64|732.54|732.84|732.74|732.54|732.44|104
1625055900000|2021-06-30 12:25:00|732.74|732.64|732.24|732.14|732.94|732.84|732.14|732.04|143
1625056200000|2021-06-30 12:30:00|732.34|732.24|731.84|731.74|732.54|732.44|731.74|731.64|160
1625056500000|2021-06-30 12:35:00|731.94|731.84|731.74|731.64|732.04|731.94|731.64|731.54|77
1625056800000|2021-06-30 12:40:00|731.84|731.74|732.44|732.34|732.44|732.34|731.74|731.64|72
1625057100000|2021-06-30 12:45:00|732.54|732.44|732.34|732.24|732.54|732.44|732.24|732.14|87
1625057400000|2021-06-30 12:50:00|732.44|732.34|732.54|732.44|732.74|732.64|732.34|732.24|82
1625057700000|2021-06-30 12:55:00|732.44|732.34|732.14|732.04|732.54|732.44|732.14|732.04|100
1625058000000|2021-06-30 13:00:00|732.24|732.14|731.94|731.84|732.24|732.14|731.74|731.64|135
1625058300000|2021-06-30 13:05:00|731.84|731.74|731.34|731.24|731.84|731.74|731.34|731.24|172
1625058600000|2021-06-30 13:10:00|731.24|731.14|730.94|730.84|731.34|731.24|730.74|730.64|125
1625058900000|2021-06-30 13:15:00|730.84|730.74|730.84|730.74|730.94|730.84|730.64|730.54|86
1625059200000|2021-06-30 13:20:00|730.94|730.84|730.74|730.64|731.14|731.04|730.64|730.54|91
1625059500000|2021-06-30 13:25:00|730.84|730.74|731.54|731.44|731.64|731.54|730.84|730.74|103
1625059800000|2021-06-30 13:30:00|731.64|731.54|731.54|731.44|732.24|732.14|731.34|731.24|306
1625060100000|2021-06-30 13:35:00|731.64|731.54|732.74|732.64|732.84|732.74|731.54|731.44|246
1625060400000|2021-06-30 13:40:00|732.84|732.74|733.14|733.04|733.14|733.04|732.54|732.44|257
1625060700000|2021-06-30 13:45:00|733.04|732.94|734.04|733.94|734.24|734.14|733.04|732.94|398
1625061000000|2021-06-30 13:50:00|734.14|734.04|733.74|733.64|734.14|734.04|733.44|733.34|239
1625061300000|2021-06-30 13:55:00|733.64|733.54|733.34|733.24|733.94|733.84|733.04|732.94|213
1625061600000|2021-06-30 14:00:00|733.44|733.34|732.94|732.84|733.74|733.64|732.94|732.84|204
1625061900000|2021-06-30 14:05:00|733.04|732.94|732.84|732.74|733.14|733.04|732.74|732.64|242
1625062200000|2021-06-30 14:10:00|732.83|732.73|733.03|732.93|733.23|733.13|732.63|732.53|223
1625062500000|2021-06-30 14:15:00|732.93|732.83|732.13|732.03|733.23|733.13|732.13|732.03|195
1625062800000|2021-06-30 14:20:00|732.23|732.13|732.63|732.53|732.73|732.63|732.03|731.93|197
1625063100000|2021-06-30 14:25:00|732.53|732.43|732.33|732.23|732.63|732.53|732.03|731.93|111
1625063400000|2021-06-30 14:30:00|732.23|732.13|733.13|733.03|733.23|733.13|732.13|732.03|109
1625063700000|2021-06-30 14:35:00|733.03|732.93|732.73|732.63|733.23|733.13|732.63|732.53|113
1625064000000|2021-06-30 14:40:00|732.63|732.53|731.93|731.83|732.73|732.63|731.83|731.73|264
1625064300000|2021-06-30 14:45:00|731.83|731.73|731.63|731.53|732.03|731.93|731.43|731.33|235
1625064600000|2021-06-30 14:50:00|731.73|731.63|731.13|731.03|731.73|731.63|731.03|730.93|219
1625064900000|2021-06-30 14:55:00|731.03|730.93|730.83|730.73|731.23|731.13|730.83|730.73|266
1625065200000|2021-06-30 15:00:00|730.93|730.83|730.03|729.93|730.93|730.83|729.93|729.83|267
1625065500000|2021-06-30 15:05:00|729.93|729.83|730.23|730.13|730.23|730.13|729.73|729.63|336
1625065800000|2021-06-30 15:10:00|730.13|730.03|729.83|729.73|730.23|730.13|729.63|729.53|174
1625066100000|2021-06-30 15:15:00|729.73|729.63|729.33|729.23|729.73|729.63|729.13|729.03|234
1625066400000|2021-06-30 15:20:00|729.43|729.33|729.83|729.73|729.83|729.73|728.93|728.83|353
1625066700000|2021-06-30 15:25:00|729.73|729.63|730.63|730.53|730.63|730.53|729.63|729.53|853
1625067000000|2021-06-30 15:30:00|730.73|730.43|729.73|729.43|731.13|730.83|729.73|729.43|1344
1625067300000|2021-06-30 15:35:00|729.63|729.33|730.73|730.43|730.83|730.53|729.53|729.23|506
1625067600000|2021-06-30 15:40:00|730.83|730.53|730.53|730.23|731.03|730.73|730.43|730.13|195
1625067900000|2021-06-30 15:45:00|730.43|730.13|730.53|730.23|730.73|730.43|730.43|730.13|54
1625068200000|2021-06-30 15:50:00|730.63|730.33|730.63|730.33|730.83|730.53|730.53|730.23|397
1625068500000|2021-06-30 15:55:00|730.73|730.43|730.93|730.63|730.93|730.63|730.63|730.33|28
1625068800000|2021-06-30 16:00:00|730.83|730.53|730.63|730.33|730.93|730.63|730.43|730.13|42
1625069100000|2021-06-30 16:05:00|730.53|730.23|730.43|730.13|730.73|730.43|730.43|730.13|19
1625069400000|2021-06-30 16:10:00|730.33|730.03|730.73|730.43|730.73|730.43|730.33|730.03|18
1625069700000|2021-06-30 16:15:00|730.63|730.33|730.93|730.63|730.93|730.63|730.53|730.23|106
1625070000000|2021-06-30 16:20:00|730.83|730.53|730.43|730.13|730.83|730.53|730.33|730.03|38
1625070300000|2021-06-30 16:25:00|730.53|730.23|730.13|729.83|730.53|730.23|730.13|729.83|83
1625070600000|2021-06-30 16:30:00|730.23|729.93|730.53|730.23|730.63|730.33|730.13|729.83|27
1625070900000|2021-06-30 16:35:00|730.63|730.33|730.73|730.43|730.73|730.43|730.53|730.23|10
1625071200000|2021-06-30 16:40:00|730.83|730.53|730.53|730.23|730.83|730.53|730.53|730.23|26
1625071500000|2021-06-30 16:45:00|730.43|730.13|730.43|730.13|730.53|730.23|730.33|730.03|45
1625071800000|2021-06-30 16:50:00|730.53|730.23|730.53|730.23|730.53|730.23|730.43|730.13|7
1625072100000|2021-06-30 16:55:00|730.63|730.33|730.53|730.23|730.63|730.33|730.33|730.03|19
1625072400000|2021-06-30 17:00:00|730.43|730.13|730.53|730.23|730.53|730.23|730.43|730.13|16
1625072700000|2021-06-30 17:05:00|730.43|730.13|730.63|730.33|730.63|730.33|730.43|730.13|9
1625073000000|2021-06-30 17:10:00|730.53|730.23|730.53|730.23|730.63|730.33|730.43|730.13|18
1625073300000|2021-06-30 17:15:00|730.63|730.33|730.43|730.13|730.63|730.33|730.43|730.13|18
1625073600000|2021-06-30 17:20:00|730.53|730.23|730.73|730.43|730.83|730.53|730.43|730.13|21
1625073900000|2021-06-30 17:25:00|730.63|730.33|730.63|730.33|730.73|730.43|730.53|730.23|7
1625074200000|2021-06-30 17:30:00|730.73|730.43|730.63|730.33|730.83|730.53|730.63|730.33|17
1625074500000|2021-06-30 17:35:00|730.53|730.23|730.63|730.33|730.73|730.43|730.53|730.23|4
1625074800000|2021-06-30 17:40:00|730.53|730.23|730.63|730.33|730.63|730.33|730.53|730.23|5
1625075100000|2021-06-30 17:45:00|730.53|730.23|730.63|730.33|730.63|730.33|730.53|730.23|3
1625075400000|2021-06-30 17:50:00|730.53|730.23|730.53|730.23|730.63|730.33|730.53|730.23|12
1625075700000|2021-06-30 17:55:00|730.43|730.13|730.53|730.23|730.53|730.23|730.33|730.03|8
1625076000000|2021-06-30 18:00:00|730.43|730.13|730.63|730.33|730.63|730.33|730.43|730.13|10
1625076300000|2021-06-30 18:05:00|730.53|730.23|730.13|729.83|730.63|730.33|730.13|729.83|27
1625076600000|2021-06-30 18:10:00|730.03|729.73|730.23|729.93|730.23|729.93|730.03|729.73|13
1625076900000|2021-06-30 18:15:00|730.13|729.83|730.53|730.23|730.63|730.33|730.13|729.83|37
1625077200000|2021-06-30 18:20:00|730.43|730.13|730.53|730.23|730.53|730.23|730.43|730.13|7
1625077500000|2021-06-30 18:25:00|730.63|730.33|730.73|730.43|730.73|730.43|730.53|730.23|11
1625077800000|2021-06-30 18:30:00|730.63|730.33|730.83|730.53|730.93|730.63|730.63|730.33|19
1625078100000|2021-06-30 18:35:00|730.73|730.43|730.93|730.63|731.03|730.73|730.73|730.43|18
1625078400000|2021-06-30 18:40:00|731.03|730.73|731.03|730.73|731.13|730.83|731.03|730.73|22
1625078700000|2021-06-30 18:45:00|731.13|730.83|730.93|730.63|731.13|730.83|730.93|730.63|7
1625079000000|2021-06-30 18:50:00|730.83|730.53|730.53|730.23|730.93|730.63|730.53|730.23|18
1625079300000|2021-06-30 18:55:00|730.63|730.33|730.43|730.13|730.73|730.43|730.43|730.13|62
1625079600000|2021-06-30 19:00:00|730.53|730.23|730.33|730.03|730.53|730.23|730.33|730.03|42
1625079900000|2021-06-30 19:05:00|730.43|730.13|730.33|730.03|730.43|730.13|730.33|730.03|2
1625080200000|2021-06-30 19:10:00|730.43|730.13|730.53|730.23|730.53|730.23|730.33|730.03|2
1625080500000|2021-06-30 19:15:00|730.43|730.13|730.63|730.33|730.63|730.33|730.43|730.13|13
1625080800000|2021-06-30 19:20:00|730.73|730.43|730.93|730.63|730.93|730.63|730.73|730.43|15
1625081100000|2021-06-30 19:25:00|730.83|730.53|730.83|730.53|730.83|730.53|730.83|730.53|7
1625081400000|2021-06-30 19:30:00|730.73|730.43|730.93|730.63|730.93|730.63|730.63|730.33|62
1625081700000|2021-06-30 19:35:00|731.03|730.73|730.93|730.63|731.03|730.73|730.93|730.63|19
1625082000000|2021-06-30 19:40:00|731.03|730.73|730.93|730.63|731.13|730.83|730.83|730.53|19
1625082300000|2021-06-30 19:45:00|731.03|730.73|731.03|730.73|731.23|730.93|731.03|730.73|30
1625082600000|2021-06-30 19:50:00|730.83|730.53|731.43|731.13|731.63|731.33|730.63|730.33|38
1625082900000|2021-06-30 19:55:00|731.53|731.23|732.13|731.83|732.33|732.03|731.53|731.23|120
1625083200000|2021-06-30 20:00:00|732.03|731.63|732.83|732.33|732.93|732.43|731.93|731.43|0
1625083500000|2021-06-30 20:05:00|732.73|732.23|732.73|732.23|732.83|732.33|732.63|732.13|0
1625083800000|2021-06-30 20:10:00|732.63|732.13|732.73|732.23|732.83|732.33|732.63|732.13|0
1625084100000|2021-06-30 20:15:00|732.63|732.13|732.53|732.03|732.73|732.23|732.53|732.03|0
1625084400000|2021-06-30 20:20:00|732.63|732.13|732.63|732.13|732.73|732.23|732.53|732.03|0
1625084700000|2021-06-30 20:25:00|732.73|732.23|732.83|732.33|732.83|732.33|732.63|732.13|0
1625085000000|2021-06-30 20:30:00|732.73|732.23|732.93|732.43|732.93|732.43|732.73|732.23|0
1625085300000|2021-06-30 20:35:00|732.83|732.33|732.93|732.43|733.03|732.53|732.83|732.33|0
1625085900000|2021-06-30 20:45:00|733.03|732.53|732.93|732.43|733.03|732.53|732.93|732.43|0
1625086200000|2021-06-30 20:50:00|733.03|732.53|732.93|732.43|733.03|732.53|732.93|732.43|0
1625086500000|2021-06-30 20:55:00|732.83|732.33|732.93|732.43|732.93|732.43|732.83|732.33|0
1625086800000|2021-06-30 21:00:00|732.83|732.33|732.83|732.33|732.83|732.33|732.83|732.33|0
1625087100000|2021-06-30 21:05:00|732.93|732.43|732.93|732.43|732.93|732.43|732.93|732.43|0
1625089200000|2021-06-30 21:40:00|732.83|732.33|732.83|732.33|732.93|732.43|732.83|732.33|0
1625089800000|2021-06-30 21:50:00|732.93|732.43|732.83|732.33|732.93|732.43|732.83|732.33|0
1625090100000|2021-06-30 21:55:00|732.93|732.43|732.93|732.43|732.93|732.43|732.93|732.43|0
1625090400000|2021-06-30 22:00:00|733.03|732.53|733.13|732.63|733.23|732.73|732.93|732.43|0
1625090700000|2021-06-30 22:05:00|733.03|732.53|733.03|732.53|733.13|732.63|732.93|732.43|0
1625091000000|2021-06-30 22:10:00|732.93|732.43|733.03|732.53|733.03|732.53|732.93|732.43|0
1625091300000|2021-06-30 22:15:00|732.93|732.43|732.93|732.43|733.03|732.53|732.93|732.43|0
1625091600000|2021-06-30 22:20:00|733.03|732.53|733.03|732.53|733.03|732.53|732.93|732.43|0
1625091900000|2021-06-30 22:25:00|733.13|732.63|733.03|732.53|733.13|732.63|733.03|732.53|0
1625092200000|2021-06-30 22:30:00|733.13|732.63|733.03|732.53|733.13|732.63|733.03|732.53|0
1625092500000|2021-06-30 22:35:00|733.13|732.63|733.03|732.53|733.13|732.63|733.03|732.53|0
1625092800000|2021-06-30 22:40:00|733.13|732.63|733.13|732.63|733.13|732.63|733.13|732.63|0
1625093100000|2021-06-30 22:45:00|733.03|732.53|733.13|732.63|733.13|732.63|733.03|732.53|0
1625093400000|2021-06-30 22:50:00|733.23|732.73|733.23|732.73|733.23|732.73|733.23|732.73|0
1625094000000|2021-06-30 23:00:00|733.13|732.63|733.03|732.53|733.13|732.63|733.03|732.53|0
1625094300000|2021-06-30 23:05:00|733.13|732.63|733.03|732.53|733.13|732.63|733.03|732.53|0
1625094600000|2021-06-30 23:10:00|733.13|732.63|733.13|732.63|733.13|732.63|733.03|732.53|0
1625095500000|2021-06-30 23:25:00|733.03|732.53|733.03|732.53|733.03|732.53|733.03|732.53|0
1625096100000|2021-06-30 23:35:00|732.93|732.43|732.93|732.43|732.93|732.43|732.93|732.43|0
1625096400000|2021-06-30 23:40:00|733.03|732.53|733.03|732.53|733.03|732.53|732.93|732.43|0
1625096700000|2021-06-30 23:45:00|733.13|732.63|733.13|732.63|733.13|732.63|733.03|732.53|0
1625097000000|2021-06-30 23:50:00|733.03|732.53|733.03|732.53|733.13|732.63|733.03|732.53|0
1625097300000|2021-06-30 23:55:00|733.13|732.63|733.13|732.63|733.13|732.63|733.03|732.53|0
1625097600000|2021-07-01 00:00:00|733.03|732.53|733.03|732.53|733.13|732.63|732.93|732.43|0
1625097900000|2021-07-01 00:05:00|732.93|732.43|732.83|732.33|732.93|732.43|732.73|732.23|0
1625098200000|2021-07-01 00:10:00|732.73|732.23|733.03|732.53|733.03|732.53|732.73|732.23|0
1625098500000|2021-07-01 00:15:00|732.83|732.33|733.13|732.63|733.23|732.73|732.83|732.33|0
1625098800000|2021-07-01 00:20:00|733.23|732.73|733.63|733.13|733.73|733.23|733.23|732.73|0
1625099100000|2021-07-01 00:25:00|733.73|733.23|734.03|733.53|734.03|733.53|733.63|733.13|0
1625099400000|2021-07-01 00:30:00|734.13|733.63|734.03|733.53|734.23|733.73|733.73|733.23|0
1625099700000|2021-07-01 00:35:00|734.13|733.63|733.63|733.13|734.13|733.63|733.63|733.13|0
1625100000000|2021-07-01 00:40:00|733.73|733.23|733.93|733.43|733.93|733.43|733.63|733.13|0
1625100300000|2021-07-01 00:45:00|734.03|733.53|734.03|733.53|734.03|733.53|733.83|733.33|0
1625100600000|2021-07-01 00:50:00|733.93|733.43|733.63|733.13|734.03|733.53|733.63|733.13|0
1625100900000|2021-07-01 00:55:00|733.73|733.23|733.83|733.33|733.83|733.33|733.63|733.13|0
1625101200000|2021-07-01 01:00:00|733.93|733.43|733.93|733.43|734.03|733.53|733.73|733.23|0
1625101500000|2021-07-01 01:05:00|733.83|733.33|733.83|733.33|733.93|733.43|733.83|733.33|0
1625101800000|2021-07-01 01:10:00|733.73|733.23|734.03|733.53|734.03|733.53|733.63|733.13|0
1625102100000|2021-07-01 01:15:00|733.93|733.43|734.03|733.53|734.03|733.53|733.63|733.13|0
1625102400000|2021-07-01 01:20:00|733.93|733.43|733.83|733.33|733.93|733.43|733.73|733.23|0
1625102700000|2021-07-01 01:25:00|733.73|733.23|733.73|733.23|733.83|733.33|733.73|733.23|0
1625103000000|2021-07-01 01:30:00|733.83|733.33|733.63|733.13|733.93|733.43|733.63|733.13|0
1625103300000|2021-07-01 01:35:00|733.53|733.03|733.33|732.83|733.53|733.03|733.33|732.83|0
1625103600000|2021-07-01 01:40:00|733.43|732.93|733.43|732.93|733.53|733.03|733.33|732.83|0
1625103900000|2021-07-01 01:45:00|733.33|732.83|733.23|732.73|733.33|732.83|733.03|732.53|0
1625104200000|2021-07-01 01:50:00|733.33|732.83|733.33|732.83|733.43|732.93|733.23|732.73|0
1625104500000|2021-07-01 01:55:00|733.43|732.93|733.43|732.93|733.43|732.93|733.33|732.83|0
1625104800000|2021-07-01 02:00:00|733.53|733.03|733.53|733.03|733.53|733.03|733.43|732.93|0
1625105100000|2021-07-01 02:05:00|733.43|732.93|733.33|732.83|733.53|733.03|733.33|732.83|0
1625105400000|2021-07-01 02:10:00|733.43|732.93|733.53|733.03|733.63|733.13|733.33|732.83|0
1625105700000|2021-07-01 02:15:00|733.43|732.93|733.43|732.93|733.53|733.03|733.43|732.93|0
1625106000000|2021-07-01 02:20:00|733.53|733.03|733.53|733.03|733.63|733.13|733.43|732.93|0
1625106300000|2021-07-01 02:25:00|733.63|733.13|733.63|733.13|733.63|733.13|733.43|732.93|0
1625106600000|2021-07-01 02:30:00|733.53|733.03|733.63|733.13|733.63|733.13|733.43|732.93|0
1625106900000|2021-07-01 02:35:00|733.53|733.03|733.63|733.13|733.73|733.23|733.53|733.03|0
1625107200000|2021-07-01 02:40:00|733.73|733.23|733.73|733.23|733.73|733.23|733.63|733.13|0
1625107500000|2021-07-01 02:45:00|733.83|733.33|733.73|733.23|733.83|733.33|733.73|733.23|0
1625107800000|2021-07-01 02:50:00|733.63|733.13|733.73|733.23|733.73|733.23|733.63|733.13|0
1625108100000|2021-07-01 02:55:00|733.63|733.13|733.73|733.23|733.73|733.23|733.63|733.13|0
1625108400000|2021-07-01 03:00:00|733.83|733.33|733.63|733.13|733.83|733.33|733.53|733.03|0
1625108700000|2021-07-01 03:05:00|733.53|733.03|733.63|733.13|733.63|733.13|733.43|732.93|0
1625109000000|2021-07-01 03:10:00|733.53|733.03|733.53|733.03|733.63|733.13|733.43|732.93|0
1625109300000|2021-07-01 03:15:00|733.63|733.13|733.63|733.13|733.73|733.23|733.53|733.03|0
1625109600000|2021-07-01 03:20:00|733.73|733.23|733.83|733.33|733.83|733.33|733.63|733.13|0
1625109900000|2021-07-01 03:25:00|733.73|733.23|733.73|733.23|733.83|733.33|733.73|733.23|0
1625110200000|2021-07-01 03:30:00|733.83|733.33|733.93|733.43|734.13|733.63|733.73|733.23|0
1625110500000|2021-07-01 03:35:00|733.83|733.33|733.73|733.23|733.93|733.43|733.73|733.23|0
1625110800000|2021-07-01 03:40:00|733.83|733.33|733.93|733.43|733.93|733.43|733.73|733.23|0
1625111100000|2021-07-01 03:45:00|733.83|733.33|733.93|733.43|733.93|733.43|733.83|733.33|0
1625111400000|2021-07-01 03:50:00|733.83|733.33|733.83|733.33|734.03|733.53|733.83|733.33|0
1625111700000|2021-07-01 03:55:00|733.93|733.43|734.03|733.53|734.03|733.53|733.83|733.33|0
1625112000000|2021-07-01 04:00:00|733.93|733.43|734.03|733.53|734.13|733.63|733.93|733.43|0
1625112300000|2021-07-01 04:05:00|734.13|733.63|734.03|733.53|734.13|733.63|734.03|733.53|0
1625112600000|2021-07-01 04:10:00|734.13|733.63|734.03|733.53|734.13|733.63|734.03|733.53|0
1625112900000|2021-07-01 04:15:00|734.13|733.63|734.03|733.53|734.13|733.63|733.93|733.43|0
1625113200000|2021-07-01 04:20:00|733.93|733.43|733.93|733.43|734.03|733.53|733.93|733.43|0
1625113500000|2021-07-01 04:25:00|734.03|733.53|734.03|733.53|734.13|733.63|734.03|733.53|0
1625113800000|2021-07-01 04:30:00|734.13|733.63|733.83|733.33|734.13|733.63|733.83|733.33|0
1625114100000|2021-07-01 04:35:00|733.93|733.43|734.03|733.53|734.03|733.53|733.83|733.33|0
1625114400000|2021-07-01 04:40:00|734.13|733.63|734.03|733.53|734.13|733.63|734.03|733.53|0
1625114700000|2021-07-01 04:45:00|733.93|733.43|733.93|733.43|734.03|733.53|733.93|733.43|0
1625115000000|2021-07-01 04:50:00|733.83|733.33|733.83|733.33|733.83|733.33|733.83|733.33|0
1625115300000|2021-07-01 04:55:00|733.73|733.23|733.83|733.33|733.83|733.33|733.53|733.03|0
1625115600000|2021-07-01 05:00:00|733.93|733.43|734.03|733.53|734.13|733.63|733.93|733.43|0
1625115900000|2021-07-01 05:05:00|734.13|733.63|733.83|733.33|734.13|733.63|733.83|733.33|0
1625116200000|2021-07-01 05:10:00|733.93|733.43|733.83|733.33|734.03|733.53|733.83|733.33|0
1625116500000|2021-07-01 05:15:00|733.93|733.43|733.83|733.33|733.93|733.43|733.83|733.33|0
1625117100000|2021-07-01 05:25:00|733.93|733.43|734.03|733.53|734.03|733.53|733.93|733.43|0
1625117400000|2021-07-01 05:30:00|733.93|733.43|734.03|733.53|734.03|733.53|733.93|733.43|0
1625117700000|2021-07-01 05:35:00|733.93|733.43|733.93|733.43|733.93|733.43|733.83|733.33|0
1625118300000|2021-07-01 05:45:00|734.03|733.53|734.13|733.63|734.13|733.63|734.03|733.53|0
1625118600000|2021-07-01 05:50:00|734.03|733.53|734.13|733.63|734.13|733.63|733.93|733.43|0
1625118900000|2021-07-01 05:55:00|734.03|733.53|734.03|733.53|734.13|733.63|733.93|733.43|0
1625119200000|2021-07-01 06:00:00|733.63|733.33|733.53|733.23|734.63|734.33|733.53|733.23|169
1625119500000|2021-07-01 06:05:00|733.63|733.33|733.63|733.33|733.83|733.53|733.53|733.23|69
1625119800000|2021-07-01 06:10:00|733.73|733.43|734.23|733.93|734.53|734.23|733.73|733.43|88
1625120100000|2021-07-01 06:15:00|734.33|734.03|734.83|734.53|734.83|734.53|734.13|733.83|64
1625120400000|2021-07-01 06:20:00|734.73|734.43|734.33|734.03|734.73|734.43|734.33|734.03|21
1625120700000|2021-07-01 06:25:00|734.23|733.93|734.63|734.33|734.63|734.33|734.13|733.83|87
1625121000000|2021-07-01 06:30:00|734.73|734.43|734.73|734.43|734.93|734.63|734.53|734.23|67
1625121300000|2021-07-01 06:35:00|734.63|734.33|734.53|734.23|734.83|734.53|734.43|734.13|53
1625121600000|2021-07-01 06:40:00|734.63|734.33|734.53|734.23|734.63|734.33|734.43|734.13|20
1625121900000|2021-07-01 06:45:00|734.43|734.13|734.53|734.23|734.63|734.33|734.43|734.13|34
1625122200000|2021-07-01 06:50:00|734.63|734.33|734.73|734.43|734.83|734.53|734.53|734.23|35
1625122500000|2021-07-01 06:55:00|734.63|734.33|734.63|734.33|734.93|734.63|734.53|734.23|122
1625122800000|2021-07-01 07:00:00|734.53|734.43|735.03|734.93|735.03|734.93|734.03|733.93|1006
1625123100000|2021-07-01 07:05:00|735.13|735.03|735.03|734.93|735.43|735.33|734.63|734.53|449
1625123400000|2021-07-01 07:10:00|734.93|734.83|734.93|734.83|735.43|735.33|734.83|734.73|298
1625123700000|2021-07-01 07:15:00|735.03|734.93|735.83|735.73|736.23|736.13|735.03|734.93|627
1625124000000|2021-07-01 07:20:00|735.93|735.83|736.93|736.83|737.13|737.03|735.93|735.83|574
1625124300000|2021-07-01 07:25:00|736.83|736.73|737.23|737.13|737.33|737.23|736.33|736.23|335
1625124600000|2021-07-01 07:30:00|737.33|737.23|737.43|737.33|738.13|738.03|737.33|737.23|458
1625124900000|2021-07-01 07:35:00|737.53|737.43|737.43|737.33|737.83|737.73|737.23|737.13|363
1625125200000|2021-07-01 07:40:00|737.45|737.35|737.25|737.15|737.95|737.85|737.25|737.15|165
1625125500000|2021-07-01 07:45:00|737.35|737.25|736.95|736.85|737.55|737.45|736.95|736.85|208
1625125800000|2021-07-01 07:50:00|737.05|736.95|736.45|736.35|737.45|737.35|736.45|736.35|223
1625126100000|2021-07-01 07:55:00|736.55|736.45|736.55|736.45|736.95|736.85|736.15|736.05|249
1625126400000|2021-07-01 08:00:00|736.65|736.55|737.35|737.25|737.65|737.55|736.65|736.55|191
1625126700000|2021-07-01 08:05:00|737.25|737.15|737.05|736.95|737.65|737.55|737.05|736.95|120
1625127000000|2021-07-01 08:10:00|737.15|737.05|736.45|736.35|737.45|737.35|736.45|736.35|101
1625127300000|2021-07-01 08:15:00|736.55|736.45|736.55|736.45|736.85|736.75|736.55|736.45|150
1625127600000|2021-07-01 08:20:00|736.45|736.35|735.75|735.65|736.65|736.55|735.55|735.45|199
1625127900000|2021-07-01 08:25:00|735.65|735.55|736.15|736.05|736.15|736.05|735.65|735.55|135
1625128200000|2021-07-01 08:30:00|736.05|735.95|736.15|736.05|736.35|736.25|735.85|735.75|128
1625128500000|2021-07-01 08:35:00|736.25|736.15|736.35|736.25|736.45|736.35|735.85|735.75|105
1625128800000|2021-07-01 08:40:00|736.25|736.15|736.25|736.15|736.75|736.65|736.25|736.15|73
1625129100000|2021-07-01 08:45:00|736.35|736.25|735.95|735.85|736.35|736.25|735.85|735.75|103
1625129400000|2021-07-01 08:50:00|736.05|735.95|735.75|735.65|736.15|736.05|735.55|735.45|73
1625129700000|2021-07-01 08:55:00|735.65|735.55|735.45|735.35|736.05|735.95|735.45|735.35|94
1625130000000|2021-07-01 09:00:00|735.55|735.45|735.45|735.35|735.75|735.65|735.35|735.25|131
1625130300000|2021-07-01 09:05:00|735.55|735.45|734.95|734.85|735.55|735.45|734.85|734.75|197
1625130600000|2021-07-01 09:10:00|734.85|734.75|734.95|734.85|734.95|734.85|734.45|734.35|143
1625130900000|2021-07-01 09:15:00|734.85|734.75|734.35|734.25|734.85|734.75|734.25|734.15|178
1625131200000|2021-07-01 09:20:00|734.25|734.15|733.65|733.55|734.45|734.35|733.35|733.25|201
1625131500000|2021-07-01 09:25:00|733.75|733.65|734.05|733.95|734.05|733.95|733.65|733.55|242
1625131800000|2021-07-01 09:30:00|733.95|733.85|733.75|733.65|734.05|733.95|733.45|733.35|170
1625132100000|2021-07-01 09:35:00|733.65|733.55|733.45|733.35|733.75|733.65|733.45|733.35|110
1625132400000|2021-07-01 09:40:00|733.35|733.25|732.55|732.45|733.45|733.35|732.25|732.15|241
1625132700000|2021-07-01 09:45:00|732.45|732.35|732.05|731.95|732.95|732.85|732.05|731.95|327
1625133000000|2021-07-01 09:50:00|731.95|731.85|732.55|732.45|732.65|732.55|731.95|731.85|220
1625133300000|2021-07-01 09:55:00|732.45|732.35|732.75|732.65|732.95|732.85|732.35|732.25|180
1625133600000|2021-07-01 10:00:00|732.65|732.55|731.95|731.85|732.65|732.55|731.65|731.55|235
1625133900000|2021-07-01 10:05:00|731.85|731.75|732.45|732.35|732.45|732.35|731.65|731.55|202
1625134200000|2021-07-01 10:10:00|732.55|732.45|732.65|732.55|732.95|732.85|732.45|732.35|164
1625134500000|2021-07-01 10:15:00|732.55|732.45|731.65|731.55|732.65|732.55|731.55|731.45|103
1625134800000|2021-07-01 10:20:00|731.75|731.65|730.55|730.45|731.75|731.65|730.35|730.25|269
1625135100000|2021-07-01 10:25:00|730.45|730.35|730.05|729.95|730.55|730.45|729.75|729.65|289
1625135400000|2021-07-01 10:30:00|729.95|729.85|729.95|729.85|729.95|729.85|729.15|729.05|291
1625135700000|2021-07-01 10:35:00|729.85|729.75|729.35|729.25|729.95|729.85|729.25|729.15|318
1625136000000|2021-07-01 10:40:00|729.25|729.15|728.35|728.25|729.25|729.15|728.25|728.15|445
1625136300000|2021-07-01 10:45:00|728.25|728.15|728.35|728.25|728.75|728.65|727.75|727.65|245
1625136600000|2021-07-01 10:50:00|728.25|728.15|727.45|727.35|728.35|728.25|727.15|727.05|315
1625136900000|2021-07-01 10:55:00|727.35|727.25|727.25|727.15|727.45|727.35|726.65|726.55|304
1625137200000|2021-07-01 11:00:00|727.15|727.05|726.65|726.55|727.25|727.15|726.15|726.05|417
1625137500000|2021-07-01 11:05:00|726.75|726.65|726.95|726.85|726.95|726.85|726.15|726.05|229
1625137800000|2021-07-01 11:10:00|727.05|726.95|726.25|726.15|727.35|727.25|726.15|726.05|244
1625138100000|2021-07-01 11:15:00|726.15|726.05|727.25|727.15|727.35|727.25|726.15|726.05|201
1625138400000|2021-07-01 11:20:00|727.15|727.05|726.45|726.35|727.35|727.25|726.15|726.05|187
1625138700000|2021-07-01 11:25:00|726.55|726.45|727.55|727.45|727.65|727.55|726.55|726.45|254
1625139000000|2021-07-01 11:30:00|727.45|727.35|728.05|727.95|728.25|728.15|726.95|726.85|385
1625139300000|2021-07-01 11:35:00|727.95|727.85|729.45|729.35|729.45|729.35|727.95|727.85|302
1625139600000|2021-07-01 11:40:00|729.46|729.36|730.26|730.16|730.36|730.26|729.26|729.16|268
1625139900000|2021-07-01 11:45:00|730.36|730.26|730.66|730.56|730.76|730.66|730.06|729.96|233
1625140200000|2021-07-01 11:50:00|730.56|730.46|731.26|731.16|731.36|731.26|730.56|730.46|505
1625140500000|2021-07-01 11:55:00|731.36|731.26|731.76|731.66|731.86|731.76|731.26|731.16|209
1625140800000|2021-07-01 12:00:00|731.86|731.76|731.96|731.86|732.16|732.06|731.66|731.56|172
1625141100000|2021-07-01 12:05:00|731.86|731.76|731.66|731.56|731.86|731.76|731.46|731.36|247
1625141400000|2021-07-01 12:10:00|731.56|731.46|731.46|731.36|731.76|731.66|731.36|731.26|168
1625141700000|2021-07-01 12:15:00|731.36|731.26|731.16|731.06|731.46|731.36|730.96|730.86|474
1625142000000|2021-07-01 12:20:00|731.06|730.96|731.16|731.06|731.56|731.46|730.96|730.86|187
1625142300000|2021-07-01 12:25:00|731.06|730.96|730.36|730.26|731.16|731.06|730.36|730.26|120
1625142600000|2021-07-01 12:30:00|730.26|730.16|731.16|731.06|731.26|731.16|730.16|730.06|296
1625142900000|2021-07-01 12:35:00|731.26|731.16|730.86|730.76|731.56|731.46|730.86|730.76|103
1625143200000|2021-07-01 12:40:00|730.96|730.86|730.46|730.36|731.26|731.16|730.46|730.36|50
1625143500000|2021-07-01 12:45:00|730.36|730.26|729.86|729.76|730.56|730.46|729.76|729.66|180
1625143800000|2021-07-01 12:50:00|729.96|729.86|729.96|729.86|730.36|730.26|729.76|729.66|102
1625144100000|2021-07-01 12:55:00|730.06|729.96|730.26|730.16|730.36|730.26|729.86|729.76|43
1625144400000|2021-07-01 13:00:00|730.36|730.26|730.46|730.36|730.76|730.66|730.06|729.96|119
1625144700000|2021-07-01 13:05:00|730.56|730.46|730.76|730.66|730.86|730.76|730.46|730.36|54
1625145000000|2021-07-01 13:10:00|730.86|730.76|731.16|731.06|731.26|731.16|730.66|730.56|109
1625145300000|2021-07-01 13:15:00|731.26|731.16|731.56|731.46|731.66|731.56|731.06|730.96|175
1625145600000|2021-07-01 13:20:00|731.66|731.56|731.86|731.76|731.86|731.76|731.36|731.26|147
1625145900000|2021-07-01 13:25:00|731.96|731.86|731.96|731.86|732.16|732.06|731.86|731.76|123
1625146200000|2021-07-01 13:30:00|732.06|731.96|732.06|731.96|732.86|732.76|732.06|731.96|428
1625146500000|2021-07-01 13:35:00|731.96|731.86|731.86|731.76|732.46|732.36|731.66|731.56|377
1625146800000|2021-07-01 13:40:00|731.96|731.86|731.26|731.16|732.06|731.96|731.26|731.16|216
1625147100000|2021-07-01 13:45:00|731.36|731.26|730.66|730.56|731.56|731.46|730.56|730.46|253
1625147400000|2021-07-01 13:50:00|730.76|730.66|730.06|729.96|730.76|730.66|730.06|729.96|393
1625147700000|2021-07-01 13:55:00|730.16|730.06|730.46|730.36|730.86|730.76|730.16|730.06|315
1625148000000|2021-07-01 14:00:00|730.36|730.26|731.26|731.16|731.36|731.26|730.26|730.16|253
1625148300000|2021-07-01 14:05:00|731.36|731.26|732.36|732.26|732.36|732.26|731.16|731.06|216
1625148600000|2021-07-01 14:10:00|732.33|732.23|732.73|732.63|732.83|732.73|732.13|732.03|254
1625148900000|2021-07-01 14:15:00|732.83|732.73|732.33|732.23|733.23|733.13|732.13|732.03|199
1625149200000|2021-07-01 14:20:00|732.23|732.13|732.23|732.13|732.63|732.53|731.93|731.83|206
1625149500000|2021-07-01 14:25:00|732.13|732.03|731.13|731.03|732.13|732.03|730.93|730.83|218
1625149800000|2021-07-01 14:30:00|731.03|730.93|731.03|730.93|731.23|731.13|730.53|730.43|159
1625150100000|2021-07-01 14:35:00|730.93|730.83|731.43|731.33|731.53|731.43|730.63|730.53|138
1625150400000|2021-07-01 14:40:00|731.33|731.23|732.03|731.93|732.03|731.93|731.13|731.03|151
1625150700000|2021-07-01 14:45:00|732.13|732.03|731.33|731.23|732.43|732.33|731.33|731.23|148
1625151000000|2021-07-01 14:50:00|731.23|731.13|731.83|731.73|732.23|732.13|731.23|731.13|167
1625151300000|2021-07-01 14:55:00|731.93|731.83|731.83|731.73|732.13|732.03|731.83|731.73|145
1625151600000|2021-07-01 15:00:00|731.93|731.83|731.93|731.83|732.13|732.03|731.53|731.43|162
1625151900000|2021-07-01 15:05:00|731.83|731.73|731.43|731.33|732.03|731.93|731.43|731.33|125
1625152200000|2021-07-01 15:10:00|731.33|731.23|731.03|730.93|731.43|731.33|730.93|730.83|155
1625152500000|2021-07-01 15:15:00|731.13|731.03|730.63|730.53|731.33|731.23|730.53|730.43|123
1625152800000|2021-07-01 15:20:00|730.53|730.43|730.03|729.93|730.73|730.63|729.83|729.73|431
1625153100000|2021-07-01 15:25:00|729.93|729.83|731.03|730.93|731.13|731.03|729.73|729.63|573
1625153400000|2021-07-01 15:30:00|731.13|730.83|731.33|731.03|731.33|731.03|730.93|730.63|736
1625153700000|2021-07-01 15:35:00|731.23|730.93|730.53|730.23|731.43|731.13|730.53|730.23|366
1625154000000|2021-07-01 15:40:00|730.43|730.13|730.63|730.33|730.73|730.43|730.43|730.13|164
1625154300000|2021-07-01 15:45:00|730.53|730.23|731.03|730.73|731.03|730.73|730.53|730.23|179
1625154600000|2021-07-01 15:50:00|730.93|730.63|730.73|730.43|730.93|730.63|730.63|730.33|49
1625154900000|2021-07-01 15:55:00|730.83|730.53|730.73|730.43|730.83|730.53|730.63|730.33|39
1625155200000|2021-07-01 16:00:00|730.83|730.53|730.63|730.33|731.03|730.73|730.63|730.33|53
1625155500000|2021-07-01 16:05:00|730.73|730.43|730.73|730.43|730.83|730.53|730.63|730.33|14
1625155800000|2021-07-01 16:10:00|730.63|730.33|730.53|730.23|730.73|730.43|730.53|730.23|17
1625156100000|2021-07-01 16:15:00|730.63|730.33|730.63|730.33|730.93|730.63|730.63|730.33|28
1625156400000|2021-07-01 16:20:00|730.73|730.43|730.73|730.43|730.83|730.53|730.73|730.43|33
1625156700000|2021-07-01 16:25:00|730.83|730.53|731.13|730.83|731.13|730.83|730.73|730.43|65
1625157000000|2021-07-01 16:30:00|731.03|730.73|731.33|731.03|731.33|731.03|730.93|730.63|50
1625157300000|2021-07-01 16:35:00|731.23|730.93|731.13|730.83|731.33|731.03|731.13|730.83|18
1625157600000|2021-07-01 16:40:00|731.03|730.73|731.43|731.13|731.53|731.23|731.03|730.73|74
1625157900000|2021-07-01 16:45:00|731.33|731.03|731.43|731.13|731.53|731.23|731.33|731.03|26
1625158200000|2021-07-01 16:50:00|731.33|731.03|731.93|731.63|731.93|731.63|731.33|731.03|62
1625158500000|2021-07-01 16:55:00|732.03|731.73|731.73|731.43|732.03|731.73|731.53|731.23|48
1625158800000|2021-07-01 17:00:00|731.63|731.33|731.53|731.23|731.73|731.43|731.33|731.03|42
1625159100000|2021-07-01 17:05:00|731.63|731.33|732.03|731.73|732.03|731.73|731.53|731.23|9
1625159400000|2021-07-01 17:10:00|731.93|731.63|731.93|731.63|732.03|731.73|731.83|731.53|16
1625159700000|2021-07-01 17:15:00|732.03|731.73|732.03|731.73|732.13|731.83|731.83|731.53|12
1625160000000|2021-07-01 17:20:00|731.93|731.63|732.03|731.73|732.13|731.83|731.93|731.63|7
1625160300000|2021-07-01 17:25:00|731.93|731.63|732.03|731.73|732.13|731.83|731.93|731.63|3
1625160600000|2021-07-01 17:30:00|732.13|731.83|732.43|732.13|732.43|732.13|731.93|731.63|10
1625160900000|2021-07-01 17:35:00|732.33|732.03|732.63|732.33|732.73|732.43|732.33|732.03|16
1625161200000|2021-07-01 17:40:00|732.73|732.43|732.53|732.23|732.73|732.43|732.43|732.13|4
1625161500000|2021-07-01 17:45:00|732.43|732.13|732.33|732.03|732.73|732.43|732.33|732.03|10
1625161800000|2021-07-01 17:50:00|732.23|731.93|731.83|731.53|732.33|732.03|731.73|731.43|15
1625162100000|2021-07-01 17:55:00|731.73|731.43|731.63|731.33|731.83|731.53|731.53|731.23|17
1625162400000|2021-07-01 18:00:00|731.73|731.43|731.53|731.23|731.73|731.43|731.43|731.13|22
1625162700000|2021-07-01 18:05:00|731.43|731.13|731.63|731.33|731.63|731.33|731.43|731.13|12
1625163000000|2021-07-01 18:10:00|731.53|731.23|731.63|731.33|731.63|731.33|731.53|731.23|5
1625163300000|2021-07-01 18:15:00|731.53|731.23|731.73|731.43|731.83|731.53|731.43|731.13|9
1625163600000|2021-07-01 18:20:00|731.83|731.53|732.13|731.83|732.13|731.83|731.73|731.43|3
1625163900000|2021-07-01 18:25:00|732.03|731.73|732.33|732.03|732.33|732.03|732.03|731.73|26
1625164200000|2021-07-01 18:30:00|732.43|732.13|732.73|732.43|732.73|732.43|732.43|732.13|33
1625164500000|2021-07-01 18:35:00|732.83|732.53|732.73|732.43|732.83|732.53|732.53|732.23|34
1625164800000|2021-07-01 18:40:00|732.83|732.53|733.03|732.73|733.03|732.73|732.73|732.43|17
1625165100000|2021-07-01 18:45:00|732.93|732.63|733.13|732.83|733.13|732.83|732.93|732.63|16
1625165400000|2021-07-01 18:50:00|733.03|732.73|733.13|732.83|733.23|732.93|732.93|732.63|3
1625165700000|2021-07-01 18:55:00|733.23|732.93|733.53|733.23|733.53|733.23|733.23|732.93|31
1625166000000|2021-07-01 19:00:00|733.63|733.33|733.43|733.13|733.63|733.33|733.43|733.13|11
1625166300000|2021-07-01 19:05:00|733.33|733.03|733.43|733.13|733.43|733.13|733.13|732.83|16
1625166600000|2021-07-01 19:10:00|733.33|733.03|733.13|732.83|733.43|733.13|733.13|732.83|11
1625166900000|2021-07-01 19:15:00|733.23|732.93|733.13|732.83|733.23|732.93|733.03|732.73|11
1625167200000|2021-07-01 19:20:00|733.23|732.93|733.13|732.83|733.23|732.93|733.03|732.73|19
1625167500000|2021-07-01 19:25:00|733.03|732.73|733.13|732.83|733.23|732.93|733.03|732.73|36
1625167800000|2021-07-01 19:30:00|733.23|732.93|733.33|733.03|733.43|733.13|733.13|732.83|47
1625168100000|2021-07-01 19:35:00|733.23|732.93|733.03|732.73|733.23|732.93|732.93|732.63|21
1625168400000|2021-07-01 19:40:00|732.93|732.63|732.93|732.63|733.13|732.83|732.83|732.53|10
1625168700000|2021-07-01 19:45:00|732.83|732.53|733.03|732.73|733.03|732.73|732.83|732.53|21
1625169000000|2021-07-01 19:50:00|732.93|732.63|732.63|732.33|733.03|732.73|732.53|732.23|55
1625169300000|2021-07-01 19:55:00|732.73|732.43|733.73|733.43|734.03|733.73|732.73|732.43|176
1625169600000|2021-07-01 20:00:00|733.93|733.33|733.83|733.33|733.93|733.43|733.73|733.23|0
1625169900000|2021-07-01 20:05:00|733.73|733.23|733.53|733.03|733.73|733.23|733.53|733.03|0
1625170200000|2021-07-01 20:10:00|733.63|733.13|733.43|732.93|733.63|733.13|733.43|732.93|0
1625170500000|2021-07-01 20:15:00|733.53|733.03|733.53|733.03|733.53|733.03|733.53|733.03|0
1625171100000|2021-07-01 20:25:00|733.43|732.93|733.43|732.93|733.53|733.03|733.43|732.93|0
1625171400000|2021-07-01 20:30:00|733.53|733.03|733.63|733.13|733.63|733.13|733.53|733.03|0
1625171700000|2021-07-01 20:35:00|733.53|733.03|733.53|733.03|733.63|733.13|733.53|733.03|0
1625172000000|2021-07-01 20:40:00|733.63|733.13|733.53|733.03|733.63|733.13|733.53|733.03|0
1625172300000|2021-07-01 20:45:00|733.63|733.13|733.53|733.03|733.63|733.13|733.53|733.03|0
1625172600000|2021-07-01 20:50:00|733.63|733.13|733.73|733.23|733.73|733.23|733.53|733.03|0
1625172900000|2021-07-01 20:55:00|733.83|733.33|733.73|733.23|733.83|733.33|733.63|733.13|0
1625174700000|2021-07-01 21:25:00|733.63|733.13|733.63|733.13|733.73|733.23|733.63|733.13|0
1625175000000|2021-07-01 21:30:00|733.73|733.23|733.73|733.23|733.73|733.23|733.73|733.23|0
1625175300000|2021-07-01 21:35:00|733.63|733.13|733.63|733.13|733.63|733.13|733.63|733.13|0
1625175600000|2021-07-01 21:40:00|733.73|733.23|733.73|733.23|733.73|733.23|733.73|733.23|0
1625176200000|2021-07-01 21:50:00|733.63|733.13|733.63|733.13|733.73|733.23|733.63|733.13|0
1625176500000|2021-07-01 21:55:00|733.73|733.23|733.73|733.23|733.73|733.23|733.73|733.23|0
1625176800000|2021-07-01 22:00:00|733.63|733.13|733.63|733.13|733.73|733.23|733.53|733.03|0
1625177100000|2021-07-01 22:05:00|733.53|733.03|733.43|732.93|733.63|733.13|733.43|732.93|0
1625177400000|2021-07-01 22:10:00|733.53|733.03|733.53|733.03|733.53|733.03|733.53|733.03|0
1625177700000|2021-07-01 22:15:00|733.63|733.13|733.73|733.23|733.83|733.33|733.63|733.13|0
1625178000000|2021-07-01 22:20:00|733.83|733.33|733.73|733.23|733.83|733.33|733.73|733.23|0
1625178300000|2021-07-01 22:25:00|733.83|733.33|733.83|733.33|733.83|733.33|733.83|733.33|0
1625178600000|2021-07-01 22:30:00|733.73|733.23|733.83|733.33|733.83|733.33|733.73|733.23|0
1625179200000|2021-07-01 22:40:00|733.73|733.23|733.83|733.33|733.83|733.33|733.73|733.23|0
1625179500000|2021-07-01 22:45:00|733.73|733.23|733.83|733.33|733.83|733.33|733.73|733.23|0
1625180400000|2021-07-01 23:00:00|733.93|733.43|733.93|733.43|733.93|733.43|733.93|733.43|0
1625182500000|2021-07-01 23:35:00|733.83|733.33|733.83|733.33|733.83|733.33|733.83|733.33|0
1625182800000|2021-07-01 23:40:00|733.73|733.23|733.83|733.33|733.83|733.33|733.73|733.23|0
1625183100000|2021-07-01 23:45:00|733.73|733.23|733.83|733.33|733.83|733.33|733.73|733.23|0
1625183400000|2021-07-01 23:50:00|733.73|733.23|733.73|733.23|733.73|733.23|733.73|733.23|0
1625183700000|2021-07-01 23:55:00|733.63|733.13|733.63|733.13|733.73|733.23|733.63|733.13|0
1625184000000|2021-07-02 00:00:00|733.73|733.23|733.53|733.03|733.73|733.23|733.53|733.03|0
1625184300000|2021-07-02 00:05:00|733.63|733.13|733.93|733.43|733.93|733.43|733.53|733.03|0
1625184600000|2021-07-02 00:10:00|734.03|733.53|734.03|733.53|734.03|733.53|734.03|733.53|0
1625184900000|2021-07-02 00:15:00|733.63|733.13|734.03|733.53|734.13|733.63|733.63|733.13|0
1625185200000|2021-07-02 00:20:00|734.13|733.63|734.03|733.53|734.13|733.63|733.93|733.43|0
1625185500000|2021-07-02 00:25:00|734.13|733.63|733.93|733.43|734.13|733.63|733.73|733.23|0
1625185800000|2021-07-02 00:30:00|734.03|733.53|733.93|733.43|734.13|733.63|733.73|733.23|0
1625186100000|2021-07-02 00:35:00|733.83|733.33|733.93|733.43|734.03|733.53|733.83|733.33|0
1625186400000|2021-07-02 00:40:00|733.83|733.33|734.03|733.53|734.13|733.63|733.83|733.33|0
1625186700000|2021-07-02 00:45:00|734.13|733.63|734.23|733.73|734.33|733.83|734.03|733.53|0
1625187000000|2021-07-02 00:50:00|734.33|733.83|734.53|734.03|734.63|734.13|734.33|733.83|0
1625187300000|2021-07-02 00:55:00|734.43|733.93|734.63|734.13|734.73|734.23|734.43|733.93|0
1625187600000|2021-07-02 01:00:00|734.73|734.23|734.43|733.93|734.73|734.23|734.33|733.83|0
1625187900000|2021-07-02 01:05:00|734.33|733.83|734.43|733.93|734.43|733.93|734.23|733.73|0
1625188200000|2021-07-02 01:10:00|734.53|734.03|734.53|734.03|734.63|734.13|734.53|734.03|0
1625188500000|2021-07-02 01:15:00|734.63|734.13|734.63|734.13|734.73|734.23|734.53|734.03|0
1625188800000|2021-07-02 01:20:00|734.53|734.03|734.33|733.83|734.63|734.13|734.23|733.73|0
1625189100000|2021-07-02 01:25:00|734.43|733.93|734.23|733.73|734.43|733.93|734.23|733.73|0
1625189400000|2021-07-02 01:30:00|734.33|733.83|734.03|733.53|734.33|733.83|734.03|733.53|0
1625189700000|2021-07-02 01:35:00|734.13|733.63|734.23|733.73|734.23|733.73|733.93|733.43|0
1625190000000|2021-07-02 01:40:00|734.13|733.63|734.03|733.53|734.23|733.73|733.93|733.43|0
1625190300000|2021-07-02 01:45:00|733.93|733.43|734.23|733.73|734.33|733.83|733.93|733.43|0
1625190600000|2021-07-02 01:50:00|734.13|733.63|734.23|733.73|734.33|733.83|734.13|733.63|0
1625190900000|2021-07-02 01:55:00|734.33|733.83|734.03|733.53|734.33|733.83|734.03|733.53|0
1625191200000|2021-07-02 02:00:00|734.13|733.63|734.13|733.63|734.23|733.73|734.03|733.53|0
1625191500000|2021-07-02 02:05:00|734.23|733.73|734.33|733.83|734.33|733.83|734.23|733.73|0
1625191800000|2021-07-02 02:10:00|734.43|733.93|734.33|733.83|734.53|734.03|734.33|733.83|0
1625192100000|2021-07-02 02:15:00|734.23|733.73|734.33|733.83|734.33|733.83|734.23|733.73|0
1625192700000|2021-07-02 02:25:00|734.23|733.73|734.33|733.83|734.33|733.83|734.23|733.73|0
1625193000000|2021-07-02 02:30:00|734.23|733.73|734.33|733.83|734.33|733.83|734.23|733.73|0
1625193300000|2021-07-02 02:35:00|734.43|733.93|734.43|733.93|734.43|733.93|734.33|733.83|0
1625193600000|2021-07-02 02:40:00|734.33|733.83|734.53|734.03|734.63|734.13|734.33|733.83|0
1625193900000|2021-07-02 02:45:00|734.63|734.13|734.53|734.03|734.63|734.13|734.43|733.93|0
1625194200000|2021-07-02 02:50:00|734.63|734.13|734.43|733.93|734.63|734.13|734.33|733.83|0
1625194500000|2021-07-02 02:55:00|734.33|733.83|734.13|733.63|734.33|733.83|734.13|733.63|0
1625194800000|2021-07-02 03:00:00|734.23|733.73|734.03|733.53|734.23|733.73|733.93|733.43|0
1625195100000|2021-07-02 03:05:00|733.93|733.43|734.03|733.53|734.13|733.63|733.93|733.43|0
1625195400000|2021-07-02 03:10:00|734.13|733.63|734.23|733.73|734.23|733.73|734.03|733.53|0
1625195700000|2021-07-02 03:15:00|734.33|733.83|734.43|733.93|734.43|733.93|734.33|733.83|0
1625196000000|2021-07-02 03:20:00|734.33|733.83|734.13|733.63|734.33|733.83|734.13|733.63|0
1625196300000|2021-07-02 03:25:00|734.23|733.73|734.23|733.73|734.33|733.83|734.23|733.73|0
1625196600000|2021-07-02 03:30:00|734.33|733.83|734.03|733.53|734.33|733.83|734.03|733.53|0
1625196900000|2021-07-02 03:35:00|734.13|733.63|734.13|733.63|734.13|733.63|734.03|733.53|0
1625197200000|2021-07-02 03:40:00|734.03|733.53|734.13|733.63|734.13|733.63|734.03|733.53|0
1625197500000|2021-07-02 03:45:00|734.23|733.73|734.13|733.63|734.23|733.73|734.13|733.63|0
1625197800000|2021-07-02 03:50:00|734.03|733.53|733.93|733.43|734.13|733.63|733.93|733.43|0
1625198100000|2021-07-02 03:55:00|733.83|733.33|733.93|733.43|733.93|733.43|733.73|733.23|0
1625198400000|2021-07-02 04:00:00|734.03|733.53|734.13|733.63|734.13|733.63|734.03|733.53|0
1625198700000|2021-07-02 04:05:00|734.03|733.53|734.03|733.53|734.03|733.53|734.03|733.53|0
1625199000000|2021-07-02 04:10:00|734.13|733.63|734.13|733.63|734.13|733.63|734.13|733.63|0
1625199300000|2021-07-02 04:15:00|734.23|733.73|734.13|733.63|734.23|733.73|734.13|733.63|0
1625199900000|2021-07-02 04:25:00|734.03|733.53|734.03|733.53|734.13|733.63|734.03|733.53|0
1625200200000|2021-07-02 04:30:00|734.13|733.63|734.03|733.53|734.13|733.63|734.03|733.53|0
1625200500000|2021-07-02 04:35:00|734.13|733.63|734.13|733.63|734.13|733.63|734.03|733.53|0
1625201400000|2021-07-02 04:50:00|734.03|733.53|734.03|733.53|734.03|733.53|734.03|733.53|0
1625201700000|2021-07-02 04:55:00|734.13|733.63|734.13|733.63|734.13|733.63|734.03|733.53|0
1625202000000|2021-07-02 05:00:00|734.03|733.53|734.03|733.53|734.13|733.63|734.03|733.53|0
1625202300000|2021-07-02 05:05:00|733.93|733.43|733.83|733.33|733.93|733.43|733.83|733.33|0
1625202600000|2021-07-02 05:10:00|733.73|733.23|733.73|733.23|733.73|733.23|733.63|733.13|0
1625202900000|2021-07-02 05:15:00|733.63|733.13|733.63|733.13|733.83|733.33|733.63|733.13|0
1625203200000|2021-07-02 05:20:00|733.53|733.03|733.63|733.13|733.63|733.13|733.53|733.03|0
1625203500000|2021-07-02 05:25:00|733.73|733.23|733.83|733.33|733.83|733.33|733.63|733.13|0
1625203800000|2021-07-02 05:30:00|733.93|733.43|733.83|733.33|733.93|733.43|733.83|733.33|0
1625204100000|2021-07-02 05:35:00|733.93|733.43|733.73|733.23|734.03|733.53|733.73|733.23|0
1625204400000|2021-07-02 05:40:00|733.63|733.13|733.73|733.23|733.73|733.23|733.63|733.13|0
1625204700000|2021-07-02 05:45:00|733.83|733.33|733.83|733.33|733.93|733.43|733.73|733.23|0
1625205000000|2021-07-02 05:50:00|733.73|733.23|733.63|733.13|733.83|733.33|733.53|733.03|0
1625205300000|2021-07-02 05:55:00|733.53|733.03|733.33|732.83|733.63|733.13|733.33|732.83|0
1625205600000|2021-07-02 06:00:00|733.23|732.93|732.63|732.33|733.33|733.03|731.83|731.53|96
1625205900000|2021-07-02 06:05:00|732.53|732.23|731.93|731.63|732.63|732.33|731.93|731.63|71
1625206200000|2021-07-02 06:10:00|732.03|731.73|732.03|731.73|732.33|732.03|732.03|731.73|42
1625206500000|2021-07-02 06:15:00|732.13|731.83|731.93|731.63|732.33|732.03|731.83|731.53|40
1625206800000|2021-07-02 06:20:00|731.83|731.53|731.83|731.53|731.93|731.63|731.73|731.43|22
1625207100000|2021-07-02 06:25:00|731.73|731.43|731.83|731.53|731.83|731.53|731.63|731.33|28
1625207400000|2021-07-02 06:30:00|731.73|731.43|731.83|731.53|731.93|731.63|731.63|731.33|25
1625207700000|2021-07-02 06:35:00|731.93|731.63|731.73|731.43|731.93|731.63|731.63|731.33|18
1625208000000|2021-07-02 06:40:00|731.63|731.33|732.13|731.83|732.23|731.93|731.63|731.33|73
1625208300000|2021-07-02 06:45:00|732.23|731.93|732.03|731.73|732.63|732.33|732.03|731.73|97
1625208600000|2021-07-02 06:50:00|732.13|731.83|732.43|732.13|732.53|732.23|732.13|731.83|48
1625208900000|2021-07-02 06:55:00|732.33|732.03|733.13|732.83|733.53|733.23|732.33|732.03|194
1625209200000|2021-07-02 07:00:00|733.03|732.93|732.93|732.83|734.43|734.33|732.73|732.63|946
1625209500000|2021-07-02 07:05:00|732.73|732.63|733.13|733.03|733.33|733.23|731.73|731.63|500
1625209800000|2021-07-02 07:10:00|733.03|732.93|732.83|732.73|733.23|733.13|732.53|732.43|226
1625210100000|2021-07-02 07:15:00|732.93|732.83|733.93|733.83|734.13|734.03|732.83|732.73|289
1625210400000|2021-07-02 07:20:00|734.03|733.93|734.13|734.03|734.43|734.33|733.83|733.73|220
1625210700000|2021-07-02 07:25:00|734.03|733.93|735.23|735.13|735.23|735.13|733.83|733.73|219
1625211000000|2021-07-02 07:30:00|735.33|735.23|735.03|734.93|735.73|735.63|734.93|734.83|277
1625211300000|2021-07-02 07:35:00|735.13|735.03|735.23|735.13|735.33|735.23|735.03|734.93|174
1625211600000|2021-07-02 07:40:00|735.16|735.06|735.66|735.56|735.66|735.56|735.16|735.06|183
1625211900000|2021-07-02 07:45:00|735.76|735.66|735.26|735.16|735.76|735.66|734.96|734.86|223
1625212200000|2021-07-02 07:50:00|735.36|735.26|735.76|735.66|735.86|735.76|735.26|735.16|126
1625212500000|2021-07-02 07:55:00|735.86|735.76|736.06|735.96|736.16|736.06|735.56|735.46|189
1625212800000|2021-07-02 08:00:00|736.16|736.06|736.46|736.36|736.56|736.46|736.06|735.96|183
1625213100000|2021-07-02 08:05:00|736.36|736.26|735.56|735.46|736.46|736.36|735.46|735.36|168
1625213400000|2021-07-02 08:10:00|735.46|735.36|734.26|734.16|735.66|735.56|734.26|734.16|332
1625213700000|2021-07-02 08:15:00|734.16|734.06|732.86|732.76|734.26|734.16|732.76|732.66|355
1625214000000|2021-07-02 08:20:00|732.76|732.66|733.36|733.26|733.66|733.56|732.76|732.66|167
1625214300000|2021-07-02 08:25:00|733.26|733.16|733.56|733.46|733.76|733.66|733.26|733.16|123
1625214600000|2021-07-02 08:30:00|733.46|733.36|733.06|732.96|733.66|733.56|733.06|732.96|74
1625214900000|2021-07-02 08:35:00|733.16|733.06|733.16|733.06|733.46|733.36|732.96|732.86|54
1625215200000|2021-07-02 08:40:00|733.06|732.96|733.36|733.26|733.56|733.46|733.06|732.96|77
1625215500000|2021-07-02 08:45:00|733.26|733.16|733.16|733.06|733.36|733.26|732.96|732.86|118
1625215800000|2021-07-02 08:50:00|733.06|732.96|733.46|733.36|733.76|733.66|733.06|732.96|120
1625216100000|2021-07-02 08:55:00|733.56|733.46|733.46|733.36|733.56|733.46|733.16|733.06|65
1625216400000|2021-07-02 09:00:00|733.36|733.26|733.36|733.26|733.56|733.46|733.26|733.16|71
1625216700000|2021-07-02 09:05:00|733.46|733.36|733.56|733.46|733.66|733.56|733.36|733.26|103
1625217000000|2021-07-02 09:10:00|733.46|733.36|733.86|733.76|733.86|733.76|733.46|733.36|98
1625217300000|2021-07-02 09:15:00|733.76|733.66|734.16|734.06|734.36|734.26|733.76|733.66|155
1625217600000|2021-07-02 09:20:00|734.26|734.16|733.96|733.86|734.46|734.36|733.96|733.86|164
1625217900000|2021-07-02 09:25:00|734.06|733.96|733.86|733.76|734.06|733.96|733.56|733.46|64
1625218200000|2021-07-02 09:30:00|733.76|733.66|733.66|733.56|733.86|733.76|733.46|733.36|95
1625218500000|2021-07-02 09:35:00|733.76|733.66|733.66|733.56|733.86|733.76|733.56|733.46|57
1625218800000|2021-07-02 09:40:00|733.76|733.66|734.06|733.96|734.16|734.06|733.76|733.66|52
1625219100000|2021-07-02 09:45:00|734.16|734.06|734.46|734.36|734.46|734.36|734.06|733.96|75
1625219400000|2021-07-02 09:50:00|734.56|734.46|734.16|734.06|734.56|734.46|734.06|733.96|150
1625219700000|2021-07-02 09:55:00|734.26|734.16|733.86|733.76|734.56|734.46|733.76|733.66|120
1625220000000|2021-07-02 10:00:00|733.96|733.86|734.76|734.66|734.76|734.66|733.86|733.76|119
1625220300000|2021-07-02 10:05:00|734.66|734.56|734.96|734.86|735.06|734.96|734.46|734.36|80
1625220600000|2021-07-02 10:10:00|734.86|734.76|734.46|734.36|734.96|734.86|734.46|734.36|159
1625220900000|2021-07-02 10:15:00|734.36|734.26|734.16|734.06|734.56|734.46|734.06|733.96|76
1625221200000|2021-07-02 10:20:00|734.06|733.96|733.86|733.76|734.26|734.16|733.86|733.76|74
1625221500000|2021-07-02 10:25:00|733.96|733.86|733.76|733.66|734.06|733.96|733.66|733.56|48
1625221800000|2021-07-02 10:30:00|733.66|733.56|733.26|733.16|733.76|733.66|733.06|732.96|171
1625222100000|2021-07-02 10:35:00|733.36|733.26|733.76|733.66|733.86|733.76|733.16|733.06|45
1625222400000|2021-07-02 10:40:00|733.86|733.76|733.86|733.76|733.96|733.86|733.76|733.66|23
1625222700000|2021-07-02 10:45:00|733.76|733.66|733.56|733.46|733.86|733.76|733.46|733.36|31
1625223000000|2021-07-02 10:50:00|733.46|733.36|733.86|733.76|733.86|733.76|733.46|733.36|45
1625223300000|2021-07-02 10:55:00|733.96|733.86|734.16|734.06|734.26|734.16|733.86|733.76|37
1625223600000|2021-07-02 11:00:00|734.26|734.16|734.06|733.96|734.36|734.26|734.06|733.96|66
1625223900000|2021-07-02 11:05:00|733.96|733.86|733.86|733.76|734.16|734.06|733.86|733.76|68
1625224200000|2021-07-02 11:10:00|733.96|733.86|733.86|733.76|734.06|733.96|733.76|733.66|16
1625224500000|2021-07-02 11:15:00|733.96|733.86|734.06|733.96|734.16|734.06|733.76|733.66|54
1625224800000|2021-07-02 11:20:00|733.96|733.86|734.26|734.16|734.36|734.26|733.96|733.86|63
1625225100000|2021-07-02 11:25:00|734.16|734.06|734.26|734.16|734.36|734.26|734.16|734.06|28
1625225400000|2021-07-02 11:30:00|734.16|734.06|734.46|734.36|734.46|734.36|734.16|734.06|14
1625225700000|2021-07-02 11:35:00|734.56|734.46|734.56|734.46|734.56|734.46|734.46|734.36|30
1625226000000|2021-07-02 11:40:00|734.64|734.54|734.54|734.44|734.64|734.54|734.34|734.24|53
1625226300000|2021-07-02 11:45:00|734.44|734.34|734.34|734.24|734.54|734.44|734.14|734.04|58
1625226600000|2021-07-02 11:50:00|734.44|734.34|734.44|734.34|734.44|734.34|734.24|734.14|36
1625226900000|2021-07-02 11:55:00|734.34|734.24|734.44|734.34|734.54|734.44|734.34|734.24|39
1625227200000|2021-07-02 12:00:00|734.54|734.44|734.64|734.54|734.84|734.74|734.44|734.34|72
1625227500000|2021-07-02 12:05:00|734.54|734.44|734.34|734.24|734.54|734.44|734.24|734.14|59
1625227800000|2021-07-02 12:10:00|734.44|734.34|734.34|734.24|734.64|734.54|734.24|734.14|31
1625228100000|2021-07-02 12:15:00|734.44|734.34|734.44|734.34|734.54|734.44|734.24|734.14|128
1625228400000|2021-07-02 12:20:00|734.54|734.44|734.14|734.04|734.54|734.44|734.04|733.94|64
1625228700000|2021-07-02 12:25:00|734.24|734.14|734.54|734.44|734.54|734.44|734.24|734.14|63
1625229000000|2021-07-02 12:30:00|734.44|734.34|735.14|735.04|735.74|735.64|734.44|734.34|315
1625229300000|2021-07-02 12:35:00|735.24|735.14|734.94|734.84|735.34|735.24|734.64|734.54|203
1625229600000|2021-07-02 12:40:00|735.04|734.94|735.44|735.34|735.74|735.64|734.84|734.74|184
1625229900000|2021-07-02 12:45:00|735.54|735.44|735.74|735.64|735.74|735.64|735.34|735.24|98
1625230200000|2021-07-02 12:50:00|735.84|735.74|735.64|735.54|736.14|736.04|735.64|735.54|138
1625230500000|2021-07-02 12:55:00|735.74|735.64|734.94|734.84|735.74|735.64|734.94|734.84|183
1625230800000|2021-07-02 13:00:00|735.04|734.94|734.74|734.64|735.14|735.04|734.64|734.54|179
1625231100000|2021-07-02 13:05:00|734.84|734.74|734.54|734.44|734.84|734.74|734.54|734.44|68
1625231400000|2021-07-02 13:10:00|734.64|734.54|734.54|734.44|734.74|734.64|734.44|734.34|151
1625231700000|2021-07-02 13:15:00|734.64|734.54|734.74|734.64|734.74|734.64|734.54|734.44|75
1625232000000|2021-07-02 13:20:00|734.64|734.54|734.34|734.24|734.74|734.64|734.24|734.14|78
1625232300000|2021-07-02 13:25:00|734.24|734.14|734.74|734.64|734.74|734.64|734.24|734.14|96
1625232600000|2021-07-02 13:30:00|734.84|734.74|733.84|733.74|734.84|734.74|733.84|733.74|339
1625232900000|2021-07-02 13:35:00|733.74|733.64|734.14|734.04|734.64|734.54|733.64|733.54|289
1625233200000|2021-07-02 13:40:00|734.24|734.14|733.64|733.54|734.34|734.24|733.14|733.04|321
1625233500000|2021-07-02 13:45:00|733.54|733.44|733.94|733.84|733.94|733.84|733.34|733.24|173
1625233800000|2021-07-02 13:50:00|733.84|733.74|733.74|733.64|734.04|733.94|733.54|733.44|177
1625234100000|2021-07-02 13:55:00|733.64|733.54|733.54|733.44|733.94|733.84|733.34|733.24|202
1625234400000|2021-07-02 14:00:00|733.44|733.34|733.54|733.44|733.84|733.74|733.34|733.24|193
1625234700000|2021-07-02 14:05:00|733.44|733.34|733.04|732.94|733.54|733.44|732.74|732.64|192
1625235000000|2021-07-02 14:10:00|733.12|733.02|732.92|732.82|733.22|733.12|732.82|732.72|101
1625235300000|2021-07-02 14:15:00|733.02|732.92|732.72|732.62|733.12|733.02|732.62|732.52|131
1625235600000|2021-07-02 14:20:00|732.62|732.52|732.82|732.72|732.82|732.72|732.02|731.92|196
1625235900000|2021-07-02 14:25:00|732.92|732.82|733.32|733.22|733.62|733.52|732.92|732.82|200
1625236200000|2021-07-02 14:30:00|733.22|733.12|733.22|733.12|733.32|733.22|732.92|732.82|110
1625236500000|2021-07-02 14:35:00|733.12|733.02|733.32|733.22|733.32|733.22|733.02|732.92|78
1625236800000|2021-07-02 14:40:00|733.42|733.32|733.02|732.92|733.42|733.32|733.02|732.92|62
1625237100000|2021-07-02 14:45:00|733.12|733.02|733.22|733.12|733.32|733.22|733.02|732.92|66
1625237400000|2021-07-02 14:50:00|733.32|733.22|733.42|733.32|733.42|733.32|733.02|732.92|134
1625237700000|2021-07-02 14:55:00|733.32|733.22|733.42|733.32|733.62|733.52|733.12|733.02|118
1625238000000|2021-07-02 15:00:00|733.32|733.22|733.02|732.92|733.42|733.32|732.92|732.82|89
1625238300000|2021-07-02 15:05:00|732.92|732.82|733.22|733.12|733.22|733.12|732.82|732.72|100
1625238600000|2021-07-02 15:10:00|733.12|733.02|733.12|733.02|733.42|733.32|733.12|733.02|66
1625238900000|2021-07-02 15:15:00|733.02|732.92|733.12|733.02|733.32|733.22|733.02|732.92|116
1625239200000|2021-07-02 15:20:00|733.02|732.92|732.92|732.82|733.12|733.02|732.72|732.62|215
1625239500000|2021-07-02 15:25:00|732.82|732.72|733.22|733.12|733.22|733.12|732.52|732.42|455
1625239800000|2021-07-02 15:30:00|733.32|733.02|733.72|733.42|734.02|733.72|733.02|732.72|818
1625240100000|2021-07-02 15:35:00|733.82|733.52|734.02|733.72|734.12|733.82|733.52|733.22|225
1625240400000|2021-07-02 15:40:00|733.92|733.62|734.12|733.82|734.12|733.82|733.92|733.62|93
1625240700000|2021-07-02 15:45:00|734.02|733.72|734.12|733.82|734.12|733.82|733.92|733.62|54
1625241000000|2021-07-02 15:50:00|734.22|733.92|734.22|733.92|734.32|734.02|734.12|733.82|36
1625241300000|2021-07-02 15:55:00|734.32|734.02|734.32|734.02|734.52|734.22|734.32|734.02|52
1625241600000|2021-07-02 16:00:00|734.22|733.92|734.22|733.92|734.42|734.12|734.02|733.72|42
1625241900000|2021-07-02 16:05:00|734.12|733.82|733.92|733.62|734.22|733.92|733.92|733.62|32
1625242200000|2021-07-02 16:10:00|733.82|733.52|734.02|733.72|734.22|733.92|733.82|733.52|47
1625242500000|2021-07-02 16:15:00|733.92|733.62|734.22|733.92|734.22|733.92|733.92|733.62|39
1625242800000|2021-07-02 16:20:00|734.12|733.82|734.12|733.82|734.32|734.02|734.02|733.72|27
1625243100000|2021-07-02 16:25:00|734.22|733.92|734.32|734.02|734.42|734.12|734.12|733.82|41
1625243400000|2021-07-02 16:30:00|734.42|734.12|734.62|734.32|734.62|734.32|734.12|733.82|32
1625243700000|2021-07-02 16:35:00|734.52|734.22|734.52|734.22|734.62|734.32|734.32|734.02|19
1625244000000|2021-07-02 16:40:00|734.42|734.12|734.62|734.32|734.62|734.32|734.42|734.12|9
1625244300000|2021-07-02 16:45:00|734.52|734.22|734.72|734.42|734.72|734.42|734.52|734.22|11
1625244600000|2021-07-02 16:50:00|734.62|734.32|734.62|734.32|734.72|734.42|734.62|734.32|10
1625244900000|2021-07-02 16:55:00|734.72|734.42|734.62|734.32|734.72|734.42|734.62|734.32|1
1625245200000|2021-07-02 17:00:00|734.72|734.42|734.82|734.52|734.92|734.62|734.62|734.32|12
1625245500000|2021-07-02 17:05:00|734.72|734.42|734.72|734.42|734.82|734.52|734.62|734.32|5
1625245800000|2021-07-02 17:10:00|734.62|734.32|734.62|734.32|734.72|734.42|734.62|734.32|9
1625246100000|2021-07-02 17:15:00|734.52|734.22|734.62|734.32|734.62|734.32|734.52|734.22|2
1625246400000|2021-07-02 17:20:00|734.72|734.42|734.72|734.42|734.72|734.42|734.62|734.32|2
1625246700000|2021-07-02 17:25:00|734.62|734.32|734.52|734.22|734.72|734.42|734.52|734.22|12
1625247000000|2021-07-02 17:30:00|734.42|734.12|734.42|734.12|734.42|734.12|734.42|734.12|2
1625247300000|2021-07-02 17:35:00|734.52|734.22|734.52|734.22|734.52|734.22|734.42|734.12|6
1625247600000|2021-07-02 17:40:00|734.62|734.32|734.62|734.32|734.62|734.32|734.52|734.22|2
1625247900000|2021-07-02 17:45:00|734.52|734.22|734.52|734.22|734.62|734.32|734.42|734.12|0
1625248200000|2021-07-02 17:50:00|734.42|734.12|734.22|733.92|734.42|734.12|734.22|733.92|14
1625248500000|2021-07-02 17:55:00|734.12|733.82|734.22|733.92|734.32|734.02|734.12|733.82|3
1625248800000|2021-07-02 18:00:00|734.12|733.82|734.32|734.02|734.32|734.02|734.12|733.82|2
1625249100000|2021-07-02 18:05:00|734.42|734.12|734.32|734.02|734.52|734.22|734.32|734.02|14
1625249400000|2021-07-02 18:10:00|734.42|734.12|734.52|734.22|734.52|734.22|734.42|734.12|15
1625249700000|2021-07-02 18:15:00|734.42|734.12|734.52|734.22|734.52|734.22|734.42|734.12|4
1625250000000|2021-07-02 18:20:00|734.62|734.32|734.62|734.32|734.62|734.32|734.52|734.22|2
1625250300000|2021-07-02 18:25:00|734.52|734.22|734.62|734.32|734.62|734.32|734.52|734.22|1
1625250600000|2021-07-02 18:30:00|734.52|734.22|734.52|734.22|734.62|734.32|734.52|734.22|3
1625250900000|2021-07-02 18:35:00|734.62|734.32|734.42|734.12|734.62|734.32|734.42|734.12|2
1625251200000|2021-07-02 18:40:00|734.52|734.22|734.32|734.02|734.52|734.22|734.22|733.92|5
1625251500000|2021-07-02 18:45:00|734.42|734.12|734.42|734.12|734.52|734.22|734.32|734.02|1
1625251800000|2021-07-02 18:50:00|734.32|734.02|734.42|734.12|734.42|734.12|734.32|734.02|0
1625252100000|2021-07-02 18:55:00|734.32|734.02|734.42|734.12|734.42|734.12|734.32|734.02|1
1625252400000|2021-07-02 19:00:00|734.32|734.02|734.42|734.12|734.42|734.12|734.32|734.02|4
1625252700000|2021-07-02 19:05:00|734.52|734.22|734.52|734.22|734.52|734.22|734.42|734.12|2
1625253000000|2021-07-02 19:10:00|734.62|734.32|734.52|734.22|734.62|734.32|734.52|734.22|2
1625253300000|2021-07-02 19:15:00|734.62|734.32|734.62|734.32|734.72|734.42|734.52|734.22|4
1625253600000|2021-07-02 19:20:00|734.72|734.42|734.62|734.32|734.72|734.42|734.62|734.32|1
1625253900000|2021-07-02 19:25:00|734.72|734.42|734.72|734.42|734.72|734.42|734.62|734.32|8
1625254200000|2021-07-02 19:30:00|734.62|734.32|734.62|734.32|734.72|734.42|734.62|734.32|5
1625254500000|2021-07-02 19:35:00|734.82|734.52|734.82|734.52|734.92|734.62|734.62|734.32|106
1625254800000|2021-07-02 19:40:00|734.72|734.42|734.82|734.52|734.82|734.52|734.72|734.42|10
1625255100000|2021-07-02 19:45:00|734.92|734.62|734.92|734.62|735.02|734.72|734.82|734.52|25
1625255400000|2021-07-02 19:50:00|735.02|734.72|734.92|734.62|735.12|734.82|734.92|734.62|32
1625255700000|2021-07-02 19:55:00|734.82|734.52|735.02|734.72|735.12|734.82|734.82|734.52|53
1625256000000|2021-07-02 20:00:00|734.12|733.82|734.72|734.22|735.12|734.62|734.12|733.82|0
1625256300000|2021-07-02 20:05:00|734.82|734.32|734.72|734.22|734.82|734.32|734.72|734.22|0
1625256600000|2021-07-02 20:10:00|734.62|734.12|734.72|734.22|734.82|734.32|734.62|734.12|0
1625256900000|2021-07-02 20:15:00|734.82|734.32|734.82|734.32|734.92|734.42|734.72|734.22|0
1625257800000|2021-07-02 20:30:00|734.72|734.22|734.52|734.02|734.72|734.22|734.52|734.02|0
1625258100000|2021-07-02 20:35:00|734.62|734.12|734.42|733.92|734.62|734.12|734.42|733.92|0
1625258400000|2021-07-02 20:40:00|734.52|734.02|734.52|734.02|734.52|734.02|734.52|734.02|0
1625258700000|2021-07-02 20:45:00|734.62|734.12|734.42|733.92|734.62|734.12|734.42|733.92|0
1625259000000|2021-07-02 20:50:00|734.52|734.02|734.42|733.92|734.52|734.02|734.42|733.92|0
1625259300000|2021-07-02 20:55:00|734.52|734.02|734.52|734.02|734.62|734.12|734.42|733.92|0
1625436000000|2021-07-04 22:00:00|734.92|734.42|734.92|734.42|734.92|734.42|734.82|734.32|0
1625436300000|2021-07-04 22:05:00|734.82|734.32|735.02|734.52|735.02|734.52|734.82|734.32|0
1625436600000|2021-07-04 22:10:00|735.12|734.62|735.02|734.52|735.12|734.62|734.92|734.42|0
1625436900000|2021-07-04 22:15:00|734.92|734.42|734.92|734.42|735.02|734.52|734.92|734.42|0
1625437200000|2021-07-04 22:20:00|735.02|734.52|734.92|734.42|735.02|734.52|734.92|734.42|0
1625437500000|2021-07-04 22:25:00|734.82|734.32|734.82|734.32|734.92|734.42|734.82|734.32|0
1625437800000|2021-07-04 22:30:00|734.92|734.42|735.02|734.52|735.02|734.52|734.82|734.32|0
1625438100000|2021-07-04 22:35:00|734.92|734.42|734.92|734.42|735.02|734.52|734.82|734.32|0
1625438400000|2021-07-04 22:40:00|734.82|734.32|734.92|734.42|734.92|734.42|734.82|734.32|0
1625438700000|2021-07-04 22:45:00|734.82|734.32|734.82|734.32|734.92|734.42|734.82|734.32|0
1625439000000|2021-07-04 22:50:00|734.92|734.42|734.82|734.32|734.92|734.42|734.82|734.32|0
1625439900000|2021-07-04 23:05:00|734.92|734.42|734.92|734.42|734.92|734.42|734.92|734.42|0
1625440200000|2021-07-04 23:10:00|734.82|734.32|734.82|734.32|734.82|734.32|734.82|734.32|0
1625440500000|2021-07-04 23:15:00|734.72|734.22|734.72|734.22|734.82|734.32|734.72|734.22|0
1625440800000|2021-07-04 23:20:00|734.82|734.32|734.82|734.32|734.82|734.32|734.82|734.32|0
1625441100000|2021-07-04 23:25:00|734.92|734.42|734.82|734.32|734.92|734.42|734.82|734.32|0
1625441400000|2021-07-04 23:30:00|734.92|734.42|734.82|734.32|734.92|734.42|734.82|734.32|0
1625442000000|2021-07-04 23:40:00|734.92|734.42|734.72|734.22|734.92|734.42|734.72|734.22|0
1625442300000|2021-07-04 23:45:00|734.82|734.32|734.82|734.32|734.82|734.32|734.72|734.22|0
1625442600000|2021-07-04 23:50:00|734.72|734.22|734.72|734.22|734.82|734.32|734.62|734.12|0
1625442900000|2021-07-04 23:55:00|734.62|734.12|734.62|734.12|734.72|734.22|734.52|734.02|0
1625443200000|2021-07-05 00:00:00|734.52|734.02|734.42|733.92|734.62|734.12|734.32|733.82|0
1625443500000|2021-07-05 00:05:00|734.32|733.82|734.22|733.72|734.42|733.92|734.22|733.72|0
1625443800000|2021-07-05 00:10:00|734.12|733.62|734.32|733.82|734.32|733.82|734.02|733.52|0
1625444100000|2021-07-05 00:15:00|734.42|733.92|734.32|733.82|734.62|734.12|733.72|733.22|0
1625444400000|2021-07-05 00:20:00|734.42|733.92|734.62|734.12|734.72|734.22|734.42|733.92|0
1625444700000|2021-07-05 00:25:00|734.52|734.02|734.72|734.22|734.82|734.32|734.52|734.02|0
1625445000000|2021-07-05 00:30:00|734.62|734.12|734.42|733.92|734.82|734.32|734.32|733.82|0
1625445300000|2021-07-05 00:35:00|734.32|733.82|734.52|734.02|734.62|734.12|734.32|733.82|0
1625445600000|2021-07-05 00:40:00|734.42|733.92|734.52|734.02|734.52|734.02|734.32|733.82|0
1625445900000|2021-07-05 00:45:00|734.42|733.92|734.52|734.02|734.62|734.12|734.42|733.92|0
1625446200000|2021-07-05 00:50:00|734.62|734.12|734.52|734.02|734.62|734.12|734.52|734.02|0
1625446500000|2021-07-05 00:55:00|734.42|733.92|734.42|733.92|734.42|733.92|734.02|733.52|0
1625446800000|2021-07-05 01:00:00|734.52|734.02|734.52|734.02|734.52|734.02|734.42|733.92|0
1625447100000|2021-07-05 01:05:00|734.62|734.12|734.62|734.12|734.72|734.22|734.42|733.92|0
1625447400000|2021-07-05 01:10:00|734.72|734.22|734.52|734.02|734.82|734.32|734.52|734.02|0
1625447700000|2021-07-05 01:15:00|734.42|733.92|734.52|734.02|734.62|734.12|734.32|733.82|0
1625448000000|2021-07-05 01:20:00|734.42|733.92|734.52|734.02|734.62|734.12|734.42|733.92|0
1625448300000|2021-07-05 01:25:00|734.62|734.12|734.72|734.22|734.72|734.22|734.52|734.02|0
1625448600000|2021-07-05 01:30:00|734.62|734.12|734.52|734.02|734.72|734.22|734.52|734.02|0
1625448900000|2021-07-05 01:35:00|734.62|734.12|734.62|734.12|734.72|734.22|734.52|734.02|0
1625449200000|2021-07-05 01:40:00|734.52|734.02|734.52|734.02|734.62|734.12|734.42|733.92|0
1625449500000|2021-07-05 01:45:00|734.42|733.92|734.62|734.12|734.72|734.22|734.32|733.82|0
1625449800000|2021-07-05 01:50:00|734.72|734.22|734.52|734.02|734.72|734.22|734.52|734.02|0
1625450100000|2021-07-05 01:55:00|734.42|733.92|734.52|734.02|734.52|734.02|734.32|733.82|0
1625450400000|2021-07-05 02:00:00|734.42|733.92|734.42|733.92|734.52|734.02|734.32|733.82|0
1625450700000|2021-07-05 02:05:00|734.52|734.02|734.42|733.92|734.52|734.02|734.42|733.92|0
1625451000000|2021-07-05 02:10:00|734.52|734.02|734.52|734.02|734.62|734.12|734.42|733.92|0
1625451300000|2021-07-05 02:15:00|734.62|734.12|734.42|733.92|734.62|734.12|734.42|733.92|0
1625451600000|2021-07-05 02:20:00|734.52|734.02|734.52|734.02|734.52|734.02|734.42|733.92|0
1625451900000|2021-07-05 02:25:00|734.42|733.92|734.52|734.02|734.52|734.02|734.42|733.92|0
1625452200000|2021-07-05 02:30:00|734.62|734.12|734.62|734.12|734.72|734.22|734.52|734.02|0
1625452500000|2021-07-05 02:35:00|734.52|734.02|734.62|734.12|734.62|734.12|734.52|734.02|0
1625452800000|2021-07-05 02:40:00|734.72|734.22|734.62|734.12|734.72|734.22|734.52|734.02|0
1625453100000|2021-07-05 02:45:00|734.52|734.02|734.42|733.92|734.62|734.12|734.42|733.92|0
1625453400000|2021-07-05 02:50:00|734.52|734.02|734.62|734.12|734.62|734.12|734.42|733.92|0
1625453700000|2021-07-05 02:55:00|734.52|734.02|734.52|734.02|734.62|734.12|734.52|734.02|0
1625454000000|2021-07-05 03:00:00|734.62|734.12|734.62|734.12|734.72|734.22|734.52|734.02|0
1625454300000|2021-07-05 03:05:00|734.72|734.22|734.72|734.22|734.72|734.22|734.62|734.12|0
1625454600000|2021-07-05 03:10:00|734.62|734.12|734.62|734.12|734.62|734.12|734.52|734.02|0
1625454900000|2021-07-05 03:15:00|734.52|734.02|734.62|734.12|734.62|734.12|734.52|734.02|0
1625455500000|2021-07-05 03:25:00|734.52|734.02|734.52|734.02|734.62|734.12|734.42|733.92|0
1625455800000|2021-07-05 03:30:00|734.62|734.12|734.42|733.92|734.62|734.12|734.42|733.92|0
1625456100000|2021-07-05 03:35:00|734.52|734.02|734.52|734.02|734.52|734.02|734.42|733.92|0
1625456400000|2021-07-05 03:40:00|734.62|734.12|734.62|734.12|734.72|734.22|734.62|734.12|0
1625456700000|2021-07-05 03:45:00|734.72|734.22|734.72|734.22|734.72|734.22|734.62|734.12|0
1625457000000|2021-07-05 03:50:00|734.62|734.12|734.62|734.12|734.72|734.22|734.62|734.12|0
1625457300000|2021-07-05 03:55:00|734.72|734.22|734.62|734.12|734.72|734.22|734.62|734.12|0
1625457600000|2021-07-05 04:00:00|734.72|734.22|734.62|734.12|734.72|734.22|734.62|734.12|0
1625458800000|2021-07-05 04:20:00|734.72|734.22|734.72|734.22|734.72|734.22|734.72|734.22|0
1625459100000|2021-07-05 04:25:00|734.82|734.32|734.82|734.32|734.92|734.42|734.82|734.32|0
1625459400000|2021-07-05 04:30:00|734.92|734.42|734.92|734.42|734.92|734.42|734.72|734.22|0
1625459700000|2021-07-05 04:35:00|734.82|734.32|734.82|734.32|734.82|734.32|734.82|734.32|0
1625460300000|2021-07-05 04:45:00|734.92|734.42|735.02|734.52|735.02|734.52|734.92|734.42|0
1625460600000|2021-07-05 04:50:00|734.92|734.42|734.92|734.42|735.02|734.52|734.82|734.32|0
1625460900000|2021-07-05 04:55:00|735.02|734.52|734.82|734.32|735.02|734.52|734.82|734.32|0
1625461200000|2021-07-05 05:00:00|734.72|734.22|734.72|734.22|734.82|734.32|734.72|734.22|0
1625461500000|2021-07-05 05:05:00|734.82|734.32|734.62|734.12|734.82|734.32|734.62|734.12|0
1625461800000|2021-07-05 05:10:00|734.72|734.22|734.52|734.02|734.72|734.22|734.52|734.02|0
1625462100000|2021-07-05 05:15:00|734.62|734.12|734.62|734.12|734.62|734.12|734.52|734.02|0
1625462400000|2021-07-05 05:20:00|734.52|734.02|734.42|733.92|734.52|734.02|734.32|733.82|0
1625462700000|2021-07-05 05:25:00|734.52|734.02|734.42|733.92|734.62|734.12|734.32|733.82|0
1625463000000|2021-07-05 05:30:00|734.32|733.82|734.52|734.02|734.62|734.12|734.32|733.82|0
1625463300000|2021-07-05 05:35:00|734.42|733.92|734.52|734.02|734.62|734.12|734.42|733.92|0
1625463600000|2021-07-05 05:40:00|734.42|733.92|734.52|734.02|734.52|734.02|734.42|733.92|0
1625463900000|2021-07-05 05:45:00|734.42|733.92|734.52|734.02|734.52|734.02|734.42|733.92|0
1625464200000|2021-07-05 05:50:00|734.42|733.92|734.42|733.92|734.42|733.92|734.32|733.82|0
1625464500000|2021-07-05 05:55:00|734.32|733.82|734.02|733.52|734.42|733.92|734.02|733.52|0
1625464800000|2021-07-05 06:00:00|734.12|733.62|732.92|732.62|734.12|733.62|732.82|732.52|110
1625465100000|2021-07-05 06:05:00|732.82|732.52|732.82|732.52|732.92|732.62|732.72|732.42|43
1625465400000|2021-07-05 06:10:00|732.72|732.42|732.62|732.32|732.72|732.42|732.52|732.22|60
1625465700000|2021-07-05 06:15:00|732.52|732.22|732.92|732.62|732.92|732.62|732.32|732.02|69
1625466000000|2021-07-05 06:20:00|732.82|732.52|733.02|732.72|733.02|732.72|732.72|732.42|12
1625466300000|2021-07-05 06:25:00|732.92|732.62|733.32|733.02|733.32|733.02|732.92|732.62|32
1625466600000|2021-07-05 06:30:00|733.22|732.92|733.12|732.82|733.32|733.02|733.02|732.72|33
1625466900000|2021-07-05 06:35:00|733.02|732.72|733.02|732.72|733.12|732.82|732.92|732.62|46
1625467200000|2021-07-05 06:40:00|732.92|732.62|732.72|732.42|733.02|732.72|732.62|732.32|32
1625467500000|2021-07-05 06:45:00|732.62|732.32|732.72|732.42|732.72|732.42|732.22|731.92|85
1625467800000|2021-07-05 06:50:00|732.62|732.32|732.72|732.42|732.92|732.62|732.52|732.22|35
1625468100000|2021-07-05 06:55:00|732.62|732.32|733.22|732.92|733.22|732.92|732.62|732.32|58
1625468400000|2021-07-05 07:00:00|733.12|733.02|732.72|732.62|733.52|733.42|732.22|732.12|587
1625468700000|2021-07-05 07:05:00|732.62|732.52|732.22|732.12|732.72|732.62|731.52|731.42|346
1625469000000|2021-07-05 07:10:00|732.12|732.02|731.52|731.42|732.32|732.22|731.52|731.42|314
1625469300000|2021-07-05 07:15:00|731.42|731.32|732.12|732.02|732.32|732.22|731.02|730.92|472
1625469600000|2021-07-05 07:20:00|732.02|731.92|731.72|731.62|732.02|731.92|731.42|731.32|241
1625469900000|2021-07-05 07:25:00|731.62|731.52|731.82|731.72|731.82|731.72|731.52|731.42|128
1625470200000|2021-07-05 07:30:00|731.72|731.62|732.22|732.12|732.22|732.12|731.32|731.22|128
1625470500000|2021-07-05 07:35:00|732.32|732.22|731.12|731.02|732.32|732.22|731.02|730.92|165
1625470800000|2021-07-05 07:40:00|731.08|730.98|731.08|730.98|731.28|731.18|730.58|730.48|173
1625471100000|2021-07-05 07:45:00|730.98|730.88|730.58|730.48|730.98|730.88|730.38|730.28|168
1625471400000|2021-07-05 07:50:00|730.48|730.38|730.98|730.88|731.08|730.98|730.48|730.38|163
1625471700000|2021-07-05 07:55:00|731.08|730.98|730.68|730.58|731.08|730.98|730.48|730.38|115
1625472000000|2021-07-05 08:00:00|730.58|730.48|730.48|730.38|730.58|730.48|729.88|729.78|241
1625472300000|2021-07-05 08:05:00|730.38|730.28|731.18|731.08|731.18|731.08|730.18|730.08|114
1625472600000|2021-07-05 08:10:00|731.08|730.98|731.88|731.78|731.88|731.78|731.08|730.98|153
1625472900000|2021-07-05 08:15:00|731.78|731.68|732.08|731.98|732.28|732.18|731.78|731.68|156
1625473200000|2021-07-05 08:20:00|732.18|732.08|732.68|732.58|732.88|732.78|732.08|731.98|67
1625473500000|2021-07-05 08:25:00|732.78|732.68|733.08|732.98|733.28|733.18|732.68|732.58|170
1625473800000|2021-07-05 08:30:00|733.18|733.08|733.18|733.08|733.88|733.78|733.08|732.98|176
1625474100000|2021-07-05 08:35:00|733.08|732.98|733.88|733.78|733.98|733.88|733.08|732.98|160
1625474400000|2021-07-05 08:40:00|733.98|733.88|733.78|733.68|734.08|733.98|733.68|733.58|77
1625474700000|2021-07-05 08:45:00|733.68|733.58|733.38|733.28|733.88|733.78|733.28|733.18|70
1625475000000|2021-07-05 08:50:00|733.28|733.18|733.18|733.08|733.38|733.28|732.98|732.88|106
1625475300000|2021-07-05 08:55:00|733.08|732.98|732.68|732.58|733.08|732.98|732.48|732.38|71
1625475600000|2021-07-05 09:00:00|732.78|732.68|732.58|732.48|732.88|732.78|732.48|732.38|98
1625475900000|2021-07-05 09:05:00|732.48|732.38|732.58|732.48|732.58|732.48|732.28|732.18|87
1625476200000|2021-07-05 09:10:00|732.48|732.38|733.08|732.98|733.18|733.08|732.48|732.38|99
1625476500000|2021-07-05 09:15:00|732.98|732.88|732.98|732.88|733.08|732.98|732.68|732.58|44
1625476800000|2021-07-05 09:20:00|733.08|732.98|733.28|733.18|733.28|733.18|732.78|732.68|41
1625477100000|2021-07-05 09:25:00|733.38|733.28|732.78|732.68|733.38|733.28|732.68|732.58|50
1625477400000|2021-07-05 09:30:00|732.68|732.58|733.18|733.08|733.18|733.08|732.68|732.58|29
1625477700000|2021-07-05 09:35:00|733.08|732.98|732.88|732.78|733.18|733.08|732.78|732.68|38
1625478000000|2021-07-05 09:40:00|732.98|732.88|733.38|733.28|733.48|733.38|732.98|732.88|40
1625478300000|2021-07-05 09:45:00|733.48|733.38|733.28|733.18|733.48|733.38|732.98|732.88|47
1625478600000|2021-07-05 09:50:00|733.18|733.08|733.28|733.18|733.38|733.28|733.18|733.08|54
1625478900000|2021-07-05 09:55:00|733.38|733.28|733.18|733.08|733.38|733.28|732.98|732.88|36
1625479200000|2021-07-05 10:00:00|733.28|733.18|733.58|733.48|733.58|733.48|733.18|733.08|62
1625479500000|2021-07-05 10:05:00|733.48|733.38|733.68|733.58|733.68|733.58|733.38|733.28|28
1625479800000|2021-07-05 10:10:00|733.58|733.48|733.68|733.58|733.78|733.68|733.58|733.48|32
1625480100000|2021-07-05 10:15:00|733.58|733.48|733.28|733.18|733.58|733.48|733.18|733.08|29
1625480400000|2021-07-05 10:20:00|733.18|733.08|733.38|733.28|733.38|733.28|732.88|732.78|47
1625480700000|2021-07-05 10:25:00|733.48|733.38|733.28|733.18|733.58|733.48|733.28|733.18|40
1625481000000|2021-07-05 10:30:00|733.38|733.28|733.38|733.28|733.48|733.38|733.08|732.98|42
1625481300000|2021-07-05 10:35:00|733.48|733.38|733.48|733.38|733.58|733.48|733.28|733.18|30
1625481600000|2021-07-05 10:40:00|733.58|733.48|733.68|733.58|733.68|733.58|733.48|733.38|37
1625481900000|2021-07-05 10:45:00|733.58|733.48|733.38|733.28|733.68|733.58|733.38|733.28|101
1625482200000|2021-07-05 10:50:00|733.28|733.18|733.48|733.38|733.48|733.38|733.28|733.18|35
1625482500000|2021-07-05 10:55:00|733.38|733.28|733.48|733.38|733.68|733.58|733.38|733.28|106
1625482800000|2021-07-05 11:00:00|733.58|733.48|733.78|733.68|733.78|733.68|733.48|733.38|82
1625483100000|2021-07-05 11:05:00|733.68|733.58|734.08|733.98|734.18|734.08|733.68|733.58|72
1625483400000|2021-07-05 11:10:00|733.98|733.88|734.18|734.08|734.68|734.58|733.88|733.78|312
1625483700000|2021-07-05 11:15:00|734.28|734.18|734.08|733.98|734.28|734.18|733.88|733.78|68
1625484000000|2021-07-05 11:20:00|734.18|734.08|734.48|734.38|734.58|734.48|734.08|733.98|126
1625484300000|2021-07-05 11:25:00|734.58|734.48|734.78|734.68|734.88|734.78|734.48|734.38|68
1625484600000|2021-07-05 11:30:00|734.68|734.58|734.58|734.48|734.88|734.78|734.48|734.38|44
1625484900000|2021-07-05 11:35:00|734.68|734.58|734.28|734.18|734.68|734.58|734.18|734.08|77
1625485200000|2021-07-05 11:40:00|734.16|734.06|734.16|734.06|734.36|734.26|733.96|733.86|33
1625485500000|2021-07-05 11:45:00|734.26|734.16|734.26|734.16|734.36|734.26|734.16|734.06|32
1625485800000|2021-07-05 11:50:00|734.16|734.06|734.36|734.26|734.56|734.46|734.16|734.06|40
1625486100000|2021-07-05 11:55:00|734.26|734.16|734.16|734.06|734.36|734.26|734.16|734.06|41
1625486400000|2021-07-05 12:00:00|734.26|734.16|734.36|734.26|734.36|734.26|734.16|734.06|29
1625486700000|2021-07-05 12:05:00|734.26|734.16|734.56|734.46|734.56|734.46|734.16|734.06|37
1625487000000|2021-07-05 12:10:00|734.46|734.36|734.56|734.46|734.56|734.46|734.36|734.26|69
1625487300000|2021-07-05 12:15:00|734.46|734.36|734.46|734.36|734.86|734.76|734.46|734.36|83
1625487600000|2021-07-05 12:20:00|734.36|734.26|734.46|734.36|734.56|734.46|734.26|734.16|32
1625487900000|2021-07-05 12:25:00|734.36|734.26|734.66|734.56|734.76|734.66|734.36|734.26|49
1625488200000|2021-07-05 12:30:00|734.76|734.66|734.76|734.66|734.86|734.76|734.56|734.46|85
1625488500000|2021-07-05 12:35:00|734.66|734.56|734.66|734.56|734.86|734.76|734.46|734.36|43
1625488800000|2021-07-05 12:40:00|734.56|734.46|734.56|734.46|734.66|734.56|734.36|734.26|26
1625489100000|2021-07-05 12:45:00|734.46|734.36|734.26|734.16|734.56|734.46|734.16|734.06|57
1625489400000|2021-07-05 12:50:00|734.36|734.26|734.66|734.56|734.66|734.56|734.26|734.16|21
1625489700000|2021-07-05 12:55:00|734.76|734.66|734.86|734.76|734.86|734.76|734.66|734.56|50
1625490000000|2021-07-05 13:00:00|734.96|734.86|734.96|734.86|735.06|734.96|734.86|734.76|116
1625490300000|2021-07-05 13:05:00|735.06|734.96|735.16|735.06|735.26|735.16|734.86|734.76|165
1625490600000|2021-07-05 13:10:00|735.26|735.16|735.16|735.06|735.26|735.16|735.16|735.06|92
1625490900000|2021-07-05 13:15:00|735.26|735.16|735.06|734.96|735.26|735.16|734.96|734.86|121
1625491200000|2021-07-05 13:20:00|735.16|735.06|735.16|735.06|735.36|735.26|735.06|734.96|66
1625491500000|2021-07-05 13:25:00|735.06|734.96|734.96|734.86|735.16|735.06|734.86|734.76|61
1625491800000|2021-07-05 13:30:00|735.06|734.96|734.66|734.56|735.06|734.96|734.66|734.56|76
1625492100000|2021-07-05 13:35:00|734.76|734.66|734.36|734.26|734.76|734.66|734.36|734.26|103
1625492400000|2021-07-05 13:40:00|734.46|734.36|734.16|734.06|734.46|734.36|734.06|733.96|78
1625492700000|2021-07-05 13:45:00|734.26|734.16|734.06|733.96|734.26|734.16|733.66|733.56|149
1625493000000|2021-07-05 13:50:00|733.96|733.86|733.86|733.76|734.16|734.06|733.86|733.76|103
1625493300000|2021-07-05 13:55:00|733.96|733.86|733.86|733.76|733.96|733.86|733.76|733.66|80
1625493600000|2021-07-05 14:00:00|733.96|733.86|733.76|733.66|733.96|733.86|733.56|733.46|81
1625493900000|2021-07-05 14:05:00|733.66|733.56|733.56|733.46|733.76|733.66|733.36|733.26|106
1625494200000|2021-07-05 14:10:00|733.59|733.49|733.49|733.39|733.59|733.49|733.29|733.19|95
1625494500000|2021-07-05 14:15:00|733.39|733.29|733.69|733.59|733.79|733.69|733.39|733.29|75
1625494800000|2021-07-05 14:20:00|733.59|733.49|733.69|733.59|733.79|733.69|733.59|733.49|75
1625495100000|2021-07-05 14:25:00|733.79|733.69|733.79|733.69|733.79|733.69|733.49|733.39|65
1625495400000|2021-07-05 14:30:00|733.69|733.59|733.59|733.49|733.79|733.69|733.59|733.49|42
1625495700000|2021-07-05 14:35:00|733.49|733.39|733.39|733.29|733.69|733.59|733.39|733.29|32
1625496000000|2021-07-05 14:40:00|733.49|733.39|733.39|733.29|733.49|733.39|733.39|733.29|60
1625496300000|2021-07-05 14:45:00|733.29|733.19|733.39|733.29|733.39|733.29|733.19|733.09|60
1625496600000|2021-07-05 14:50:00|733.29|733.19|733.59|733.49|733.59|733.49|733.29|733.19|42
1625496900000|2021-07-05 14:55:00|733.49|733.39|733.69|733.59|733.89|733.79|733.39|733.29|72
1625497200000|2021-07-05 15:00:00|733.79|733.69|733.69|733.59|733.89|733.79|733.69|733.59|78
1625497500000|2021-07-05 15:05:00|733.59|733.49|733.79|733.69|733.89|733.79|733.59|733.49|58
1625497800000|2021-07-05 15:10:00|733.89|733.79|733.99|733.89|734.09|733.99|733.89|733.79|97
1625498100000|2021-07-05 15:15:00|734.09|733.99|734.19|734.09|734.19|734.09|733.99|733.89|81
1625498400000|2021-07-05 15:20:00|734.09|733.99|734.29|734.19|734.59|734.49|734.09|733.99|220
1625498700000|2021-07-05 15:25:00|734.19|734.09|734.49|734.39|734.49|734.39|734.19|734.09|166
1625499000000|2021-07-05 15:30:00|734.59|734.29|734.29|733.99|734.69|734.39|733.79|733.49|381
1625499300000|2021-07-05 15:35:00|734.19|733.89|734.49|734.19|734.49|734.19|733.89|733.59|152
1625499600000|2021-07-05 15:40:00|734.39|734.09|734.39|734.09|734.49|734.19|734.29|733.99|25
1625499900000|2021-07-05 15:45:00|734.49|734.19|734.39|734.09|734.49|734.19|734.29|733.99|44
1625500200000|2021-07-05 15:50:00|734.29|733.99|734.29|733.99|734.29|733.99|734.29|733.99|13
1625500500000|2021-07-05 15:55:00|734.19|733.89|734.29|733.99|734.29|733.99|733.99|733.69|31
1625500800000|2021-07-05 16:00:00|734.19|733.89|734.09|733.79|734.29|733.99|733.99|733.69|20
1625501100000|2021-07-05 16:05:00|734.19|733.89|734.19|733.89|734.19|733.89|734.19|733.89|3
1625501400000|2021-07-05 16:10:00|734.29|733.99|734.29|733.99|734.29|733.99|734.19|733.89|6
1625501700000|2021-07-05 16:15:00|734.39|734.09|734.29|733.99|734.39|734.09|734.29|733.99|8
1625502000000|2021-07-05 16:20:00|734.39|734.09|734.09|733.79|734.39|734.09|734.09|733.79|20
1625502300000|2021-07-05 16:25:00|733.99|733.69|734.19|733.89|734.19|733.89|733.99|733.69|17
1625502600000|2021-07-05 16:30:00|734.29|733.99|734.09|733.79|734.29|733.99|734.09|733.79|6
1625502900000|2021-07-05 16:35:00|734.19|733.89|734.29|733.99|734.29|733.99|734.19|733.89|0
1625503200000|2021-07-05 16:40:00|734.19|733.89|734.19|733.89|734.19|733.89|734.19|733.89|5
1625503500000|2021-07-05 16:45:00|||||||||1
1625503800000|2021-07-05 16:50:00|734.09|733.79|733.99|733.69|734.19|733.89|733.99|733.69|9
1625504100000|2021-07-05 16:55:00|733.89|733.59|733.99|733.69|733.99|733.69|733.89|733.59|3
1625504700000|2021-07-05 17:05:00|734.09|733.79|734.19|733.89|734.19|733.89|734.09|733.79|5
1625505000000|2021-07-05 17:10:00|734.29|733.99|734.19|733.89|734.29|733.99|734.19|733.89|3
1625505300000|2021-07-05 17:15:00|734.29|733.99|734.29|733.99|734.29|733.99|734.19|733.89|0
1625505600000|2021-07-05 17:20:00|734.19|733.89|734.19|733.89|734.19|733.89|734.19|733.89|6
1625505900000|2021-07-05 17:25:00|734.09|733.79|734.09|733.79|734.09|733.79|734.09|733.79|4
1625506200000|2021-07-05 17:30:00|||||||||6
1625508000000|2021-07-05 18:00:00|734.19|733.89|734.29|733.99|734.29|733.99|734.19|733.89|9
1625508300000|2021-07-05 18:05:00|||||||||3
1625511000000|2021-07-05 18:50:00|||||||||2
1625511600000|2021-07-05 19:00:00|734.39|734.09|734.29|733.99|734.39|734.09|734.29|733.99|7
1625511900000|2021-07-05 19:05:00|734.39|734.09|734.39|734.09|734.39|734.09|734.39|734.09|2
1625512500000|2021-07-05 19:15:00|734.49|734.19|734.49|734.19|734.49|734.19|734.49|734.19|3
1625513100000|2021-07-05 19:25:00|734.39|734.09|734.39|734.09|734.39|734.09|734.39|734.09|0
1625513400000|2021-07-05 19:30:00|||||||||1
1625513700000|2021-07-05 19:35:00|||||||||2
1625514000000|2021-07-05 19:40:00|734.49|734.19|734.49|734.19|734.49|734.19|734.49|734.19|2
1625514300000|2021-07-05 19:45:00|734.39|734.09|734.39|734.09|734.39|734.09|734.39|734.09|2
1625514600000|2021-07-05 19:50:00|734.49|734.19|734.49|734.19|734.49|734.19|734.49|734.19|4
1625514900000|2021-07-05 19:55:00|734.39|734.09|734.29|733.99|734.39|734.09|734.29|733.99|23
1625515200000|2021-07-05 20:00:00|734.39|733.89|734.39|733.89|734.39|733.89|734.39|733.89|0
1625522400000|2021-07-05 22:00:00|734.49|733.99|734.59|734.09|734.59|734.09|734.29|733.79|0
1625522700000|2021-07-05 22:05:00|734.69|734.19|734.69|734.19|734.69|734.19|734.59|734.09|0
1625523000000|2021-07-05 22:10:00|734.59|734.09|734.79|734.29|734.79|734.29|734.59|734.09|0
1625524200000|2021-07-05 22:30:00|734.69|734.19|734.69|734.19|734.69|734.19|734.69|734.19|0
1625524500000|2021-07-05 22:35:00|734.79|734.29|734.79|734.29|734.79|734.29|734.69|734.19|0
1625524800000|2021-07-05 22:40:00|734.89|734.39|734.89|734.39|734.89|734.39|734.89|734.39|0
1625526000000|2021-07-05 23:00:00|734.99|734.49|734.89|734.39|734.99|734.49|734.89|734.39|0
1625526300000|2021-07-05 23:05:00|734.99|734.49|734.99|734.49|734.99|734.49|734.89|734.39|0
1625526600000|2021-07-05 23:10:00|734.89|734.39|734.99|734.49|734.99|734.49|734.89|734.39|0
1625526900000|2021-07-05 23:15:00|734.89|734.39|734.99|734.49|734.99|734.49|734.89|734.39|0
1625527200000|2021-07-05 23:20:00|735.09|734.59|734.99|734.49|735.09|734.59|734.99|734.49|0
1625527500000|2021-07-05 23:25:00|735.09|734.59|734.99|734.49|735.09|734.59|734.99|734.49|0
1625528100000|2021-07-05 23:35:00|735.09|734.59|734.89|734.39|735.09|734.59|734.89|734.39|0
1625528400000|2021-07-05 23:40:00|734.99|734.49|734.89|734.39|734.99|734.49|734.89|734.39|0
1625528700000|2021-07-05 23:45:00|734.99|734.49|735.09|734.59|735.09|734.59|734.99|734.49|0
1625529000000|2021-07-05 23:50:00|735.19|734.69|735.09|734.59|735.19|734.69|735.09|734.59|0
1625529300000|2021-07-05 23:55:00|734.99|734.49|734.99|734.49|735.09|734.59|734.99|734.49|0
1625529600000|2021-07-06 00:00:00|735.09|734.59|735.09|734.59|735.09|734.59|734.99|734.49|0
1625529900000|2021-07-06 00:05:00|734.99|734.49|734.99|734.49|735.09|734.59|734.99|734.49|0
1625530200000|2021-07-06 00:10:00|734.89|734.39|734.79|734.29|734.99|734.49|734.79|734.29|0
1625530500000|2021-07-06 00:15:00|734.69|734.19|734.19|733.69|734.69|734.19|734.09|733.59|0
1625530800000|2021-07-06 00:20:00|734.29|733.79|734.69|734.19|734.69|734.19|734.29|733.79|0
1625531100000|2021-07-06 00:25:00|734.79|734.29|734.59|734.09|734.79|734.29|734.59|734.09|0
1625531400000|2021-07-06 00:30:00|734.69|734.19|734.89|734.39|734.89|734.39|734.69|734.19|0
1625531700000|2021-07-06 00:35:00|734.79|734.29|735.09|734.59|735.09|734.59|734.79|734.29|0
1625532000000|2021-07-06 00:40:00|734.99|734.49|735.29|734.79|735.29|734.79|734.99|734.49|0
1625532300000|2021-07-06 00:45:00|735.19|734.69|735.39|734.89|735.39|734.89|735.19|734.69|0
1625532600000|2021-07-06 00:50:00|735.29|734.79|735.39|734.89|735.49|734.99|735.29|734.79|0
1625532900000|2021-07-06 00:55:00|735.49|734.99|735.69|735.19|735.79|735.29|735.49|734.99|0
1625533200000|2021-07-06 01:00:00|735.79|735.29|735.59|735.09|735.79|735.29|735.59|735.09|0
1625533500000|2021-07-06 01:05:00|735.49|734.99|735.59|735.09|735.59|735.09|735.39|734.89|0
1625533800000|2021-07-06 01:10:00|735.69|735.19|735.69|735.19|735.69|735.19|735.49|734.99|0
1625534100000|2021-07-06 01:15:00|735.79|735.29|735.59|735.09|735.79|735.29|735.49|734.99|0
1625534400000|2021-07-06 01:20:00|735.69|735.19|735.49|734.99|735.69|735.19|735.49|734.99|0
1625534700000|2021-07-06 01:25:00|735.59|735.09|735.29|734.79|735.59|735.09|735.29|734.79|0
1625535000000|2021-07-06 01:30:00|735.19|734.69|735.09|734.59|735.29|734.79|735.09|734.59|0
1625535300000|2021-07-06 01:35:00|734.99|734.49|734.89|734.39|735.19|734.69|734.89|734.39|0
1625535600000|2021-07-06 01:40:00|734.99|734.49|734.89|734.39|735.09|734.59|734.79|734.29|0
1625535900000|2021-07-06 01:45:00|734.99|734.49|734.99|734.49|735.09|734.59|734.79|734.29|0
1625536200000|2021-07-06 01:50:00|734.89|734.39|734.99|734.49|734.99|734.49|734.89|734.39|0
1625536500000|2021-07-06 01:55:00|734.89|734.39|734.99|734.49|734.99|734.49|734.89|734.39|0
1625536800000|2021-07-06 02:00:00|734.89|734.39|735.19|734.69|735.29|734.79|734.89|734.39|0
1625537100000|2021-07-06 02:05:00|735.29|734.79|735.29|734.79|735.39|734.89|735.29|734.79|0
1625537400000|2021-07-06 02:10:00|735.39|734.89|735.49|734.99|735.59|735.09|735.39|734.89|0
1625537700000|2021-07-06 02:15:00|735.39|734.89|735.39|734.89|735.49|734.99|735.29|734.79|0
1625538000000|2021-07-06 02:20:00|735.49|734.99|735.59|735.09|735.59|735.09|735.39|734.89|0
1625538300000|2021-07-06 02:25:00|735.49|734.99|735.39|734.89|735.49|734.99|735.39|734.89|0
1625538600000|2021-07-06 02:30:00|735.29|734.79|735.29|734.79|735.39|734.89|735.29|734.79|0
1625538900000|2021-07-06 02:35:00|735.19|734.69|735.19|734.69|735.19|734.69|735.19|734.69|0
1625539200000|2021-07-06 02:40:00|735.29|734.79|735.19|734.69|735.29|734.79|735.19|734.69|0
1625539500000|2021-07-06 02:45:00|735.09|734.59|735.39|734.89|735.39|734.89|735.09|734.59|0
1625539800000|2021-07-06 02:50:00|735.29|734.79|735.29|734.79|735.39|734.89|735.19|734.69|0
1625540100000|2021-07-06 02:55:00|735.19|734.69|734.89|734.39|735.19|734.69|734.89|734.39|0
1625540400000|2021-07-06 03:00:00|734.79|734.29|734.79|734.29|734.99|734.49|734.79|734.29|0
1625540700000|2021-07-06 03:05:00|734.89|734.39|734.99|734.49|734.99|734.49|734.89|734.39|0
1625541000000|2021-07-06 03:10:00|734.89|734.39|734.99|734.49|734.99|734.49|734.79|734.29|0
1625541300000|2021-07-06 03:15:00|734.89|734.39|734.99|734.49|734.99|734.49|734.89|734.39|0
1625541600000|2021-07-06 03:20:00|734.89|734.39|734.79|734.29|734.89|734.39|734.69|734.19|0
1625541900000|2021-07-06 03:25:00|734.89|734.39|734.99|734.49|734.99|734.49|734.89|734.39|0
1625542200000|2021-07-06 03:30:00|734.89|734.39|734.69|734.19|734.89|734.39|734.69|734.19|0
1625542500000|2021-07-06 03:35:00|734.59|734.09|734.59|734.09|734.59|734.09|734.59|734.09|0
1625542800000|2021-07-06 03:40:00|734.69|734.19|734.79|734.29|734.79|734.29|734.69|734.19|0
1625543400000|2021-07-06 03:50:00|734.69|734.19|734.69|734.19|734.79|734.29|734.59|734.09|0
1625543700000|2021-07-06 03:55:00|734.59|734.09|734.69|734.19|734.79|734.29|734.59|734.09|0
1625544000000|2021-07-06 04:00:00|734.59|734.09|734.79|734.29|734.79|734.29|734.59|734.09|0
1625544300000|2021-07-06 04:05:00|734.69|734.19|734.79|734.29|734.79|734.29|734.69|734.19|0
1625544600000|2021-07-06 04:10:00|734.69|734.19|734.69|734.19|734.69|734.19|734.59|734.09|0
1625544900000|2021-07-06 04:15:00|734.79|734.29|734.79|734.29|734.89|734.39|734.79|734.29|0
1625545200000|2021-07-06 04:20:00|734.89|734.39|734.89|734.39|734.99|734.49|734.89|734.39|0
1625545500000|2021-07-06 04:25:00|734.79|734.29|734.79|734.29|734.89|734.39|734.79|734.29|0
1625546400000|2021-07-06 04:40:00|734.89|734.39|734.89|734.39|734.89|734.39|734.79|734.29|0
1625546700000|2021-07-06 04:45:00|734.99|734.49|734.89|734.39|735.09|734.59|734.89|734.39|0
1625547000000|2021-07-06 04:50:00|734.79|734.29|734.79|734.29|734.79|734.29|734.79|734.29|0
1625547300000|2021-07-06 04:55:00|734.69|734.19|734.79|734.29|734.79|734.29|734.69|734.19|0
1625547600000|2021-07-06 05:00:00|734.89|734.39|734.99|734.49|734.99|734.49|734.79|734.29|0
1625547900000|2021-07-06 05:05:00|734.89|734.39|734.99|734.49|734.99|734.49|734.89|734.39|0
1625548200000|2021-07-06 05:10:00|734.89|734.39|734.89|734.39|734.89|734.39|734.79|734.29|0
1625548500000|2021-07-06 05:15:00|734.79|734.29|734.89|734.39|734.99|734.49|734.79|734.29|0
1625548800000|2021-07-06 05:20:00|734.79|734.29|734.69|734.19|734.79|734.29|734.69|734.19|0
1625549100000|2021-07-06 05:25:00|734.59|734.09|734.29|733.79|734.59|734.09|734.19|733.69|0
1625549400000|2021-07-06 05:30:00|734.19|733.69|734.29|733.79|734.29|733.79|734.19|733.69|0
1625549700000|2021-07-06 05:35:00|734.19|733.69|734.29|733.79|734.29|733.79|734.19|733.69|0
1625550000000|2021-07-06 05:40:00|734.19|733.69|734.19|733.69|734.29|733.79|734.09|733.59|0
1625550300000|2021-07-06 05:45:00|734.09|733.59|734.49|733.99|734.49|733.99|734.09|733.59|0
1625550600000|2021-07-06 05:50:00|734.39|733.89|734.59|734.09|734.59|734.09|734.39|733.89|0
1625550900000|2021-07-06 05:55:00|734.49|733.99|733.99|733.49|734.49|733.99|733.99|733.49|0
1625551200000|2021-07-06 06:00:00|733.89|733.59|733.69|733.39|734.09|733.79|733.49|733.19|119
1625551500000|2021-07-06 06:05:00|733.79|733.49|733.49|733.19|733.79|733.49|733.29|732.99|49
1625551800000|2021-07-06 06:10:00|733.39|733.09|733.09|732.79|733.39|733.09|732.89|732.59|53
1625552100000|2021-07-06 06:15:00|733.19|732.89|732.99|732.69|733.19|732.89|732.69|732.39|47
1625552400000|2021-07-06 06:20:00|732.89|732.59|733.09|732.79|733.19|732.89|732.79|732.49|45
1625552700000|2021-07-06 06:25:00|733.19|732.89|733.59|733.29|733.59|733.29|733.19|732.89|54
1625553000000|2021-07-06 06:30:00|733.49|733.19|733.69|733.39|733.79|733.49|733.29|732.99|63
1625553300000|2021-07-06 06:35:00|733.79|733.49|733.69|733.39|733.79|733.49|733.49|733.19|43
1625553600000|2021-07-06 06:40:00|733.59|733.29|733.69|733.39|733.79|733.49|733.49|733.19|48
1625553900000|2021-07-06 06:45:00|733.59|733.29|733.69|733.39|733.69|733.39|733.49|733.19|36
1625554200000|2021-07-06 06:50:00|733.79|733.49|733.89|733.59|734.19|733.89|733.79|733.49|42
1625554500000|2021-07-06 06:55:00|733.99|733.69|734.09|733.79|734.09|733.79|733.79|733.49|35
1625554800000|2021-07-06 07:00:00|733.99|733.89|732.59|732.49|734.19|734.09|732.49|732.39|502
1625555100000|2021-07-06 07:05:00|732.69|732.59|733.59|733.49|733.59|733.49|731.29|731.19|585
1625555400000|2021-07-06 07:10:00|733.69|733.59|733.79|733.69|734.29|734.19|733.19|733.09|281
1625555700000|2021-07-06 07:15:00|733.69|733.59|733.69|733.59|735.09|734.99|733.29|733.19|333
1625556000000|2021-07-06 07:20:00|733.79|733.69|733.09|732.99|733.89|733.79|732.89|732.79|215
1625556300000|2021-07-06 07:25:00|732.99|732.89|734.59|734.49|734.69|734.59|732.89|732.79|181
1625556600000|2021-07-06 07:30:00|734.69|734.59|734.19|734.09|734.79|734.69|734.19|734.09|173
1625556900000|2021-07-06 07:35:00|734.09|733.99|733.59|733.49|734.19|734.09|733.39|733.29|177
1625557200000|2021-07-06 07:40:00|733.63|733.53|733.13|733.03|733.63|733.53|732.93|732.83|172
1625557500000|2021-07-06 07:45:00|733.23|733.13|734.63|734.53|734.63|734.53|732.93|732.83|248
1625557800000|2021-07-06 07:50:00|734.53|734.43|735.03|734.93|735.33|735.23|734.33|734.23|234
1625558100000|2021-07-06 07:55:00|734.93|734.83|734.43|734.33|735.13|735.03|734.13|734.03|157
1625558400000|2021-07-06 08:00:00|734.53|734.43|733.93|733.83|734.53|734.43|733.53|733.43|166
1625558700000|2021-07-06 08:05:00|733.83|733.73|735.03|734.93|735.03|734.93|733.73|733.63|128
1625559000000|2021-07-06 08:10:00|734.93|734.83|734.73|734.63|735.23|735.13|734.53|734.43|136
1625559300000|2021-07-06 08:15:00|734.63|734.53|734.73|734.63|734.83|734.73|734.13|734.03|151
1625559600000|2021-07-06 08:20:00|734.83|734.73|735.03|734.93|735.13|735.03|734.53|734.43|142
1625559900000|2021-07-06 08:25:00|735.13|735.03|734.63|734.53|735.23|735.13|734.53|734.43|130
1625560200000|2021-07-06 08:30:00|734.53|734.43|734.33|734.23|734.73|734.63|734.13|734.03|131
1625560500000|2021-07-06 08:35:00|734.43|734.33|734.33|734.23|734.53|734.43|734.13|734.03|116
1625560800000|2021-07-06 08:40:00|734.23|734.13|734.13|734.03|734.43|734.33|733.63|733.53|128
1625561100000|2021-07-06 08:45:00|734.03|733.93|734.33|734.23|734.33|734.23|733.73|733.63|59
1625561400000|2021-07-06 08:50:00|734.23|734.13|734.13|734.03|734.33|734.23|733.93|733.83|46
1625561700000|2021-07-06 08:55:00|734.23|734.13|734.83|734.73|734.93|734.83|734.13|734.03|54
1625562000000|2021-07-06 09:00:00|734.63|734.53|734.93|734.83|735.03|734.93|734.63|734.53|103
1625562300000|2021-07-06 09:05:00|734.83|734.73|734.43|734.33|734.93|734.83|734.33|734.23|97
1625562600000|2021-07-06 09:10:00|734.33|734.23|734.43|734.33|734.53|734.43|734.13|734.03|78
1625562900000|2021-07-06 09:15:00|734.33|734.23|735.13|735.03|735.23|735.13|734.33|734.23|140
1625563200000|2021-07-06 09:20:00|735.03|734.93|735.23|735.13|735.43|735.33|734.93|734.83|165
1625563500000|2021-07-06 09:25:00|735.13|735.03|734.63|734.53|735.23|735.13|734.63|734.53|165
1625563800000|2021-07-06 09:30:00|734.73|734.63|734.13|734.03|734.73|734.63|734.03|733.93|104
1625564100000|2021-07-06 09:35:00|734.23|734.13|734.83|734.73|734.93|734.83|734.03|733.93|172
1625564400000|2021-07-06 09:40:00|734.93|734.83|735.03|734.93|735.23|735.13|734.83|734.73|94
1625564700000|2021-07-06 09:45:00|734.93|734.83|734.83|734.73|735.03|734.93|734.73|734.63|87
1625565000000|2021-07-06 09:50:00|734.93|734.83|734.53|734.43|735.13|735.03|734.53|734.43|97
1625565300000|2021-07-06 09:55:00|734.43|734.33|734.63|734.53|734.83|734.73|734.43|734.33|94
1625565600000|2021-07-06 10:00:00|734.53|734.43|734.73|734.63|734.73|734.63|734.33|734.23|93
1625565900000|2021-07-06 10:05:00|734.63|734.53|734.63|734.53|734.83|734.73|734.43|734.33|61
1625566200000|2021-07-06 10:10:00|734.53|734.43|734.93|734.83|734.93|734.83|734.53|734.43|32
1625566500000|2021-07-06 10:15:00|734.83|734.73|734.73|734.63|735.03|734.93|734.63|734.53|105
1625566800000|2021-07-06 10:20:00|734.83|734.73|734.83|734.73|734.93|734.83|734.63|734.53|62
1625567100000|2021-07-06 10:25:00|734.93|734.83|734.63|734.53|734.93|734.83|734.43|734.33|77
1625567400000|2021-07-06 10:30:00|734.73|734.63|734.53|734.43|734.83|734.73|734.43|734.33|38
1625567700000|2021-07-06 10:35:00|734.43|734.33|734.33|734.23|734.53|734.43|734.13|734.03|123
1625568000000|2021-07-06 10:40:00|734.23|734.13|734.83|734.73|734.93|734.83|734.23|734.13|49
1625568300000|2021-07-06 10:45:00|734.93|734.83|734.63|734.53|734.93|734.83|734.43|734.33|58
1625568600000|2021-07-06 10:50:00|734.53|734.43|734.83|734.73|735.03|734.93|734.53|734.43|38
1625568900000|2021-07-06 10:55:00|734.73|734.63|734.73|734.63|734.83|734.73|734.43|734.33|73
1625569200000|2021-07-06 11:00:00|734.83|734.73|734.73|734.63|734.83|734.73|734.63|734.53|20
1625569500000|2021-07-06 11:05:00|734.83|734.73|734.43|734.33|734.83|734.73|734.43|734.33|34
1625569800000|2021-07-06 11:10:00|734.53|734.43|734.43|734.33|734.63|734.53|734.33|734.23|28
1625570100000|2021-07-06 11:15:00|734.33|734.23|734.63|734.53|734.83|734.73|734.33|734.23|37
1625570400000|2021-07-06 11:20:00|734.73|734.63|734.73|734.63|734.83|734.73|734.43|734.33|39
1625570700000|2021-07-06 11:25:00|734.63|734.53|734.93|734.83|735.03|734.93|734.53|734.43|75
1625571000000|2021-07-06 11:30:00|735.03|734.93|735.13|735.03|735.23|735.13|734.83|734.73|136
1625571300000|2021-07-06 11:35:00|735.23|735.13|735.23|735.13|735.23|735.13|734.73|734.63|37
1625571600000|2021-07-06 11:40:00|735.17|735.07|734.77|734.67|735.17|735.07|734.57|734.47|94
1625571900000|2021-07-06 11:45:00|734.87|734.77|735.07|734.97|735.17|735.07|734.77|734.67|26
1625572200000|2021-07-06 11:50:00|735.17|735.07|735.17|735.07|735.37|735.27|735.07|734.97|91
1625572500000|2021-07-06 11:55:00|735.07|734.97|735.07|734.97|735.17|735.07|734.87|734.77|65
1625572800000|2021-07-06 12:00:00|734.97|734.87|735.17|735.07|735.37|735.27|734.97|734.87|82
1625573100000|2021-07-06 12:05:00|735.07|734.97|735.07|734.97|735.37|735.27|734.97|734.87|78
1625573400000|2021-07-06 12:10:00|734.97|734.87|734.97|734.87|735.07|734.97|734.87|734.77|42
1625573700000|2021-07-06 12:15:00|735.07|734.97|734.97|734.87|735.07|734.97|734.87|734.77|37
1625574000000|2021-07-06 12:20:00|734.87|734.77|734.87|734.77|734.97|734.87|734.77|734.67|46
1625574300000|2021-07-06 12:25:00|734.97|734.87|735.17|735.07|735.37|735.27|734.87|734.77|93
1625574600000|2021-07-06 12:30:00|735.27|735.17|735.27|735.17|735.37|735.27|735.17|735.07|92
1625574900000|2021-07-06 12:35:00|735.37|735.27|735.87|735.77|735.87|735.77|735.27|735.17|98
1625575200000|2021-07-06 12:40:00|735.77|735.67|735.47|735.37|735.87|735.77|735.37|735.27|70
1625575500000|2021-07-06 12:45:00|735.57|735.47|735.47|735.37|735.57|735.47|735.37|735.27|64
1625575800000|2021-07-06 12:50:00|735.37|735.27|735.37|735.27|735.57|735.47|735.17|735.07|59
1625576100000|2021-07-06 12:55:00|735.47|735.37|735.67|735.57|735.67|735.57|735.37|735.27|52
1625576400000|2021-07-06 13:00:00|735.57|735.47|735.47|735.37|735.77|735.67|735.47|735.37|74
1625576700000|2021-07-06 13:05:00|735.57|735.47|735.37|735.27|735.77|735.67|735.27|735.17|99
1625577000000|2021-07-06 13:10:00|735.47|735.37|735.17|735.07|735.47|735.37|734.67|734.57|117
1625577300000|2021-07-06 13:15:00|735.27|735.17|735.17|735.07|735.47|735.37|735.17|735.07|75
1625577600000|2021-07-06 13:20:00|735.27|735.17|735.07|734.97|735.27|735.17|734.97|734.87|70
1625577900000|2021-07-06 13:25:00|735.17|735.07|735.07|734.97|735.27|735.17|734.97|734.87|45
1625578200000|2021-07-06 13:30:00|735.17|735.07|734.47|734.37|735.27|735.17|734.37|734.27|355
1625578500000|2021-07-06 13:35:00|734.57|734.47|734.57|734.47|734.77|734.67|734.27|734.17|227
1625578800000|2021-07-06 13:40:00|734.47|734.37|734.47|734.37|734.77|734.67|734.27|734.17|145
1625579100000|2021-07-06 13:45:00|734.57|734.47|735.27|735.17|735.37|735.27|734.47|734.37|157
1625579400000|2021-07-06 13:50:00|735.37|735.27|734.67|734.57|735.37|735.27|734.57|734.47|146
1625579700000|2021-07-06 13:55:00|734.57|734.47|734.37|734.27|734.77|734.67|734.17|734.07|159
1625580000000|2021-07-06 14:00:00|734.27|734.17|733.47|733.37|734.47|734.37|733.37|733.27|223
1625580300000|2021-07-06 14:05:00|733.37|733.27|733.37|733.27|733.57|733.47|733.07|732.97|299
1625580600000|2021-07-06 14:10:00|733.38|733.28|733.08|732.98|733.58|733.48|732.98|732.88|229
1625580900000|2021-07-06 14:15:00|732.98|732.88|732.78|732.68|733.18|733.08|732.38|732.28|263
1625581200000|2021-07-06 14:20:00|732.68|732.58|731.68|731.58|732.78|732.68|731.48|731.38|328
1625581500000|2021-07-06 14:25:00|731.58|731.48|731.78|731.68|731.98|731.88|731.18|731.08|285
1625581800000|2021-07-06 14:30:00|731.68|731.58|730.68|730.58|731.68|731.58|730.48|730.38|375
1625582100000|2021-07-06 14:35:00|730.58|730.48|731.88|731.78|731.88|731.78|730.18|730.08|298
1625582400000|2021-07-06 14:40:00|731.78|731.68|731.88|731.78|731.88|731.78|731.18|731.08|197
1625582700000|2021-07-06 14:45:00|731.78|731.68|730.88|730.78|731.78|731.68|730.78|730.68|132
1625583000000|2021-07-06 14:50:00|730.78|730.68|730.18|730.08|730.88|730.78|729.88|729.78|268
1625583300000|2021-07-06 14:55:00|730.28|730.18|729.78|729.68|730.38|730.28|729.68|729.58|352
1625583600000|2021-07-06 15:00:00|729.68|729.58|729.48|729.38|729.78|729.68|729.28|729.18|401
1625583900000|2021-07-06 15:05:00|729.38|729.28|730.38|730.28|730.48|730.38|729.38|729.28|280
1625584200000|2021-07-06 15:10:00|730.28|730.18|730.58|730.48|730.78|730.68|730.18|730.08|341
1625584500000|2021-07-06 15:15:00|730.48|730.38|729.98|729.88|730.68|730.58|729.98|729.88|413
1625584800000|2021-07-06 15:20:00|730.08|729.98|729.58|729.48|730.38|730.28|729.28|729.18|268
1625585100000|2021-07-06 15:25:00|729.68|729.58|730.58|730.48|730.68|730.58|729.18|729.08|355
1625585400000|2021-07-06 15:30:00|730.48|730.38|731.68|731.38|731.88|731.58|730.48|730.28|785
1625585700000|2021-07-06 15:35:00|731.78|731.48|731.78|731.48|732.08|731.78|731.68|731.38|407
1625586000000|2021-07-06 15:40:00|731.88|731.58|731.78|731.48|732.08|731.78|731.78|731.48|158
1625586300000|2021-07-06 15:45:00|731.88|731.58|731.88|731.58|731.98|731.68|731.48|731.18|90
1625586600000|2021-07-06 15:50:00|731.78|731.48|731.58|731.28|731.88|731.58|731.58|731.28|73
1625586900000|2021-07-06 15:55:00|731.68|731.38|731.68|731.38|731.78|731.48|731.58|731.28|60
1625587200000|2021-07-06 16:00:00|731.58|731.28|730.78|730.48|731.68|731.38|730.68|730.38|79
1625587500000|2021-07-06 16:05:00|730.88|730.58|729.98|729.68|730.98|730.68|729.98|729.68|90
1625587800000|2021-07-06 16:10:00|730.08|729.78|730.18|729.88|730.38|730.08|729.88|729.58|77
1625588100000|2021-07-06 16:15:00|730.08|729.78|729.58|729.28|730.18|729.88|729.48|729.18|66
1625588400000|2021-07-06 16:20:00|729.48|729.18|729.98|729.68|729.98|729.68|729.28|728.98|62
1625588700000|2021-07-06 16:25:00|729.88|729.58|729.98|729.68|730.08|729.78|729.68|729.38|62
1625589000000|2021-07-06 16:30:00|729.88|729.58|729.48|729.18|729.88|729.58|729.28|728.98|83
1625589300000|2021-07-06 16:35:00|729.38|729.08|729.28|728.98|729.58|729.28|729.18|728.88|47
1625589600000|2021-07-06 16:40:00|729.18|728.88|728.98|728.68|729.28|728.98|728.88|728.58|65
1625589900000|2021-07-06 16:45:00|728.88|728.58|729.18|728.88|729.28|728.98|728.68|728.38|47
1625590200000|2021-07-06 16:50:00|729.28|728.98|729.88|729.58|729.88|729.58|729.18|728.88|23
1625590500000|2021-07-06 16:55:00|729.78|729.48|730.08|729.78|730.18|729.88|729.78|729.48|32
1625590800000|2021-07-06 17:00:00|730.18|729.88|730.58|730.28|730.58|730.28|730.08|729.78|42
1625591100000|2021-07-06 17:05:00|730.68|730.38|730.78|730.48|730.78|730.48|730.58|730.28|17
1625591400000|2021-07-06 17:10:00|730.68|730.38|730.68|730.38|730.78|730.48|730.38|730.08|7
1625591700000|2021-07-06 17:15:00|730.58|730.28|730.78|730.48|730.78|730.48|730.58|730.28|15
1625592000000|2021-07-06 17:20:00|730.88|730.58|730.88|730.58|731.08|730.78|730.78|730.48|21
1625592300000|2021-07-06 17:25:00|730.98|730.68|730.88|730.58|730.98|730.68|730.78|730.48|5
1625592600000|2021-07-06 17:30:00|730.78|730.48|730.88|730.58|730.98|730.68|730.78|730.48|11
1625592900000|2021-07-06 17:35:00|730.98|730.68|730.98|730.68|730.98|730.68|730.78|730.48|17
1625593200000|2021-07-06 17:40:00|730.88|730.58|731.28|730.98|731.38|731.08|730.88|730.58|46
1625593500000|2021-07-06 17:45:00|731.18|730.88|731.28|730.98|731.38|731.08|731.18|730.88|6
1625593800000|2021-07-06 17:50:00|731.38|731.08|731.38|731.08|731.38|731.08|731.28|730.98|9
1625594100000|2021-07-06 17:55:00|731.28|730.98|731.28|730.98|731.38|731.08|731.28|730.98|5
1625594400000|2021-07-06 18:00:00|731.38|731.08|731.48|731.18|731.48|731.18|731.38|731.08|2
1625594700000|2021-07-06 18:05:00|731.38|731.08|731.58|731.28|731.68|731.38|731.38|731.08|39
1625595000000|2021-07-06 18:10:00|731.48|731.18|731.38|731.08|731.58|731.28|731.18|730.88|16
1625595300000|2021-07-06 18:15:00|731.28|730.98|731.68|731.38|731.68|731.38|731.18|730.88|16
1625595600000|2021-07-06 18:20:00|731.78|731.48|731.68|731.38|731.78|731.48|731.68|731.38|8
1625595900000|2021-07-06 18:25:00|731.78|731.48|731.68|731.38|731.78|731.48|731.68|731.38|11
1625596200000|2021-07-06 18:30:00|731.78|731.48|732.08|731.78|732.08|731.78|731.78|731.48|18
1625596500000|2021-07-06 18:35:00|731.98|731.68|731.88|731.58|731.98|731.68|731.78|731.48|27
1625596800000|2021-07-06 18:40:00|731.78|731.48|731.78|731.48|731.88|731.58|731.68|731.38|18
1625597100000|2021-07-06 18:45:00|731.68|731.38|731.68|731.38|731.78|731.48|731.68|731.38|9
1625597400000|2021-07-06 18:50:00|731.78|731.48|731.38|731.08|731.78|731.48|731.28|730.98|19
1625597700000|2021-07-06 18:55:00|731.28|730.98|731.58|731.28|731.58|731.28|731.28|730.98|23
1625598000000|2021-07-06 19:00:00|731.48|731.18|731.58|731.28|731.58|731.28|731.48|731.18|16
1625598300000|2021-07-06 19:05:00|731.68|731.38|731.78|731.48|731.78|731.48|731.58|731.28|12
1625598600000|2021-07-06 19:10:00|731.88|731.58|731.98|731.68|732.08|731.78|731.78|731.48|12
1625598900000|2021-07-06 19:15:00|732.08|731.78|732.08|731.78|732.18|731.88|731.98|731.68|14
1625599200000|2021-07-06 19:20:00|731.98|731.68|732.18|731.88|732.18|731.88|731.98|731.68|7
1625599500000|2021-07-06 19:25:00|732.28|731.98|732.48|732.18|732.48|732.18|732.18|731.88|18
1625599800000|2021-07-06 19:30:00|732.58|732.28|732.18|731.88|732.58|732.28|732.08|731.78|16
1625600100000|2021-07-06 19:35:00|732.28|731.98|732.38|732.08|732.48|732.18|732.18|731.88|4
1625600400000|2021-07-06 19:40:00|732.48|732.18|732.38|732.08|732.48|732.18|732.28|731.98|20
1625600700000|2021-07-06 19:45:00|732.48|732.18|732.18|731.88|732.48|732.18|732.08|731.78|31
1625601000000|2021-07-06 19:50:00|732.28|731.98|731.98|731.68|732.38|732.08|731.78|731.48|33
1625601300000|2021-07-06 19:55:00|732.08|731.78|731.68|731.38|732.08|731.78|731.58|731.28|89
1625601600000|2021-07-06 20:00:00|731.78|731.28|731.28|730.78|731.88|731.38|731.28|730.78|0
1625601900000|2021-07-06 20:05:00|731.38|730.88|731.28|730.78|731.48|730.98|731.28|730.78|0
1625602200000|2021-07-06 20:10:00|731.18|730.68|731.18|730.68|731.28|730.78|731.18|730.68|0
1625602500000|2021-07-06 20:15:00|731.28|730.78|731.28|730.78|731.28|730.78|731.28|730.78|0
1625602800000|2021-07-06 20:20:00|731.38|730.88|731.28|730.78|731.38|730.88|731.28|730.78|0
1625603100000|2021-07-06 20:25:00|731.18|730.68|731.18|730.68|731.28|730.78|731.08|730.58|0
1625603400000|2021-07-06 20:30:00|731.28|730.78|731.28|730.78|731.28|730.78|731.28|730.78|0
1625603700000|2021-07-06 20:35:00|731.18|730.68|731.28|730.78|731.28|730.78|731.18|730.68|0
1625604000000|2021-07-06 20:40:00|731.18|730.68|731.18|730.68|731.18|730.68|731.08|730.58|0
1625604300000|2021-07-06 20:45:00|731.08|730.58|730.88|730.38|731.18|730.68|730.88|730.38|0
1625604600000|2021-07-06 20:50:00|730.98|730.48|730.98|730.48|730.98|730.48|730.88|730.38|0
1625604900000|2021-07-06 20:55:00|731.08|730.58|730.98|730.48|731.08|730.58|730.88|730.38|0
1625605200000|2021-07-06 21:00:00|731.08|730.58|731.08|730.58|731.08|730.58|730.98|730.48|0
1625605500000|2021-07-06 21:05:00|730.98|730.48|731.08|730.58|731.08|730.58|730.98|730.48|0
1625605800000|2021-07-06 21:10:00|730.98|730.48|730.98|730.48|730.98|730.48|730.98|730.48|0
1625606100000|2021-07-06 21:15:00|731.08|730.58|730.98|730.48|731.08|730.58|730.98|730.48|0
1625606400000|2021-07-06 21:20:00|730.88|730.38|730.88|730.38|730.98|730.48|730.88|730.38|0
1625606700000|2021-07-06 21:25:00|730.98|730.48|730.88|730.38|730.98|730.48|730.88|730.38|0
1625607300000|2021-07-06 21:35:00|730.78|730.28|730.78|730.28|730.88|730.38|730.78|730.28|0
1625607600000|2021-07-06 21:40:00|730.88|730.38|730.88|730.38|730.88|730.38|730.78|730.28|0
1625608800000|2021-07-06 22:00:00|730.98|730.48|730.98|730.48|731.08|730.58|730.88|730.38|0
1625609100000|2021-07-06 22:05:00|731.08|730.58|731.08|730.58|731.08|730.58|730.98|730.48|0
1625609400000|2021-07-06 22:10:00|731.18|730.68|731.08|730.58|731.18|730.68|730.98|730.48|0
1625609700000|2021-07-06 22:15:00|731.18|730.68|731.28|730.78|731.28|730.78|731.18|730.68|0
1625610000000|2021-07-06 22:20:00|731.18|730.68|731.18|730.68|731.28|730.78|731.18|730.68|0
1625610300000|2021-07-06 22:25:00|731.08|730.58|731.18|730.68|731.18|730.68|731.08|730.58|0
1625610600000|2021-07-06 22:30:00|731.08|730.58|731.08|730.58|731.08|730.58|731.08|730.58|0
1625611200000|2021-07-06 22:40:00|731.18|730.68|731.08|730.58|731.18|730.68|731.08|730.58|0
1625611500000|2021-07-06 22:45:00|731.18|730.68|731.08|730.58|731.18|730.68|731.08|730.58|0
1625611800000|2021-07-06 22:50:00|730.98|730.48|731.08|730.58|731.18|730.68|730.98|730.48|0
1625612100000|2021-07-06 22:55:00|731.18|730.68|731.08|730.58|731.18|730.68|731.08|730.58|0
1625612400000|2021-07-06 23:00:00|730.98|730.48|731.08|730.58|731.08|730.58|730.98|730.48|0
1625612700000|2021-07-06 23:05:00|730.98|730.48|730.98|730.48|730.98|730.48|730.98|730.48|0
1625613000000|2021-07-06 23:10:00|731.08|730.58|731.08|730.58|731.08|730.58|730.98|730.48|0
1625613600000|2021-07-06 23:20:00|731.18|730.68|731.08|730.58|731.18|730.68|731.08|730.58|0
1625613900000|2021-07-06 23:25:00|730.98|730.48|730.98|730.48|730.98|730.48|730.98|730.48|0
1625614500000|2021-07-06 23:35:00|730.88|730.38|730.88|730.38|730.88|730.38|730.88|730.38|0
1625614800000|2021-07-06 23:40:00|730.78|730.28|730.68|730.18|730.88|730.38|730.68|730.18|0
1625615100000|2021-07-06 23:45:00|730.58|730.08|730.68|730.18|730.68|730.18|730.58|730.08|0
1625615400000|2021-07-06 23:50:00|730.58|730.08|730.68|730.18|730.68|730.18|730.58|730.08|0
1625615700000|2021-07-06 23:55:00|730.78|730.28|730.78|730.28|730.88|730.38|730.78|730.28|0
1625616000000|2021-07-07 00:00:00|730.68|730.18|730.88|730.38|730.98|730.48|730.48|729.98|0
1625616300000|2021-07-07 00:05:00|730.78|730.28|730.78|730.28|730.98|730.48|730.78|730.28|0
1625616600000|2021-07-07 00:10:00|730.88|730.38|730.88|730.38|730.88|730.38|730.68|730.18|0
1625616900000|2021-07-07 00:15:00|730.78|730.28|730.38|729.88|730.88|730.38|730.28|729.78|0
1625617200000|2021-07-07 00:20:00|730.48|729.98|730.58|730.08|730.78|730.28|730.28|729.78|0
1625617500000|2021-07-07 00:25:00|730.48|729.98|730.98|730.48|730.98|730.48|730.48|729.98|0
1625617800000|2021-07-07 00:30:00|731.08|730.58|730.78|730.28|731.08|730.58|730.48|729.98|0
1625618100000|2021-07-07 00:35:00|730.88|730.38|731.28|730.78|731.28|730.78|730.88|730.38|0
1625618400000|2021-07-07 00:40:00|731.18|730.68|731.28|730.78|731.48|730.98|731.18|730.68|0
1625618700000|2021-07-07 00:45:00|731.38|730.88|731.38|730.88|731.48|730.98|731.18|730.68|0
1625619000000|2021-07-07 00:50:00|731.48|730.98|731.48|730.98|731.58|731.08|731.28|730.78|0
1625619300000|2021-07-07 00:55:00|731.38|730.88|731.48|730.98|731.68|731.18|731.28|730.78|0
1625619600000|2021-07-07 01:00:00|731.58|731.08|731.48|730.98|731.78|731.28|731.48|730.98|0
1625619900000|2021-07-07 01:05:00|731.38|730.88|731.48|730.98|731.58|731.08|731.38|730.88|0
1625620200000|2021-07-07 01:10:00|731.58|731.08|731.58|731.08|731.68|731.18|731.48|730.98|0
1625620500000|2021-07-07 01:15:00|731.48|730.98|731.88|731.38|731.98|731.48|731.38|730.88|0
1625620800000|2021-07-07 01:20:00|731.98|731.48|731.98|731.48|732.08|731.58|731.78|731.28|0
1625621100000|2021-07-07 01:25:00|732.08|731.58|732.18|731.68|732.28|731.78|731.98|731.48|0
1625621400000|2021-07-07 01:30:00|732.08|731.58|731.98|731.48|732.18|731.68|731.88|731.38|0
1625621700000|2021-07-07 01:35:00|732.08|731.58|732.28|731.78|732.28|731.78|732.08|731.58|0
1625622000000|2021-07-07 01:40:00|732.38|731.88|732.08|731.58|732.38|731.88|732.08|731.58|0
1625622300000|2021-07-07 01:45:00|731.98|731.48|731.88|731.38|732.08|731.58|731.88|731.38|0
1625622600000|2021-07-07 01:50:00|731.98|731.48|731.88|731.38|732.08|731.58|731.88|731.38|0
1625622900000|2021-07-07 01:55:00|731.98|731.48|732.08|731.58|732.18|731.68|731.88|731.38|0
1625623200000|2021-07-07 02:00:00|731.98|731.48|732.18|731.68|732.28|731.78|731.98|731.48|0
1625623500000|2021-07-07 02:05:00|732.28|731.78|732.28|731.78|732.28|731.78|732.18|731.68|0
1625623800000|2021-07-07 02:10:00|732.18|731.68|731.88|731.38|732.28|731.78|731.88|731.38|0
1625624100000|2021-07-07 02:15:00|731.98|731.48|731.68|731.18|731.98|731.48|731.68|731.18|0
1625624400000|2021-07-07 02:20:00|731.58|731.08|731.88|731.38|731.88|731.38|731.58|731.08|0
1625624700000|2021-07-07 02:25:00|731.98|731.48|732.08|731.58|732.18|731.68|731.88|731.38|0
1625625000000|2021-07-07 02:30:00|732.18|731.68|732.08|731.58|732.28|731.78|732.08|731.58|0
1625625300000|2021-07-07 02:35:00|731.98|731.48|731.78|731.28|732.08|731.58|731.78|731.28|0
1625625600000|2021-07-07 02:40:00|731.68|731.18|731.58|731.08|731.78|731.28|731.48|730.98|0
1625625900000|2021-07-07 02:45:00|731.48|730.98|731.68|731.18|731.68|731.18|731.48|730.98|0
1625626200000|2021-07-07 02:50:00|731.78|731.28|731.98|731.48|732.08|731.58|731.78|731.28|0
1625626500000|2021-07-07 02:55:00|731.88|731.38|732.08|731.58|732.18|731.68|731.88|731.38|0
1625626800000|2021-07-07 03:00:00|732.18|731.68|732.08|731.58|732.18|731.68|731.88|731.38|0
1625627100000|2021-07-07 03:05:00|732.18|731.68|732.18|731.68|732.18|731.68|731.98|731.48|0
1625627400000|2021-07-07 03:10:00|732.28|731.78|732.58|732.08|732.58|732.08|732.28|731.78|0
1625627700000|2021-07-07 03:15:00|732.48|731.98|732.48|731.98|732.58|732.08|732.38|731.88|0
1625628000000|2021-07-07 03:20:00|732.58|732.08|732.38|731.88|732.58|732.08|732.28|731.78|0
1625628300000|2021-07-07 03:25:00|732.48|731.98|732.48|731.98|732.58|732.08|732.48|731.98|0
1625628600000|2021-07-07 03:30:00|732.38|731.88|732.48|731.98|732.58|732.08|732.38|731.88|0
1625628900000|2021-07-07 03:35:00|732.58|732.08|732.48|731.98|732.58|732.08|732.38|731.88|0
1625629200000|2021-07-07 03:40:00|732.58|732.08|732.48|731.98|732.58|732.08|732.48|731.98|0
1625629500000|2021-07-07 03:45:00|732.38|731.88|732.58|732.08|732.58|732.08|732.38|731.88|0
1625629800000|2021-07-07 03:50:00|732.48|731.98|732.58|732.08|732.68|732.18|732.38|731.88|0
1625630100000|2021-07-07 03:55:00|732.48|731.98|732.28|731.78|732.58|732.08|732.28|731.78|0
1625630400000|2021-07-07 04:00:00|732.38|731.88|732.38|731.88|732.48|731.98|732.28|731.78|0
1625630700000|2021-07-07 04:05:00|732.48|731.98|732.38|731.88|732.48|731.98|732.38|731.88|0
1625631000000|2021-07-07 04:10:00|732.28|731.78|732.38|731.88|732.48|731.98|732.28|731.78|0
1625631300000|2021-07-07 04:15:00|732.48|731.98|732.38|731.88|732.48|731.98|732.28|731.78|0
1625631600000|2021-07-07 04:20:00|732.28|731.78|732.28|731.78|732.38|731.88|732.28|731.78|0
1625631900000|2021-07-07 04:25:00|732.38|731.88|732.28|731.78|732.38|731.88|732.18|731.68|0
1625632200000|2021-07-07 04:30:00|732.18|731.68|731.98|731.48|732.18|731.68|731.98|731.48|0
1625632500000|2021-07-07 04:35:00|731.88|731.38|731.68|731.18|731.98|731.48|731.68|731.18|0
1625632800000|2021-07-07 04:40:00|731.78|731.28|731.58|731.08|731.78|731.28|731.58|731.08|0
1625633100000|2021-07-07 04:45:00|731.48|730.98|731.58|731.08|731.58|731.08|731.48|730.98|0
1625633400000|2021-07-07 04:50:00|731.48|730.98|731.48|730.98|731.58|731.08|731.48|730.98|0
1625633700000|2021-07-07 04:55:00|731.58|731.08|731.58|731.08|731.68|731.18|731.48|730.98|0
1625634000000|2021-07-07 05:00:00|731.68|731.18|731.68|731.18|731.88|731.38|731.58|731.08|0
1625634300000|2021-07-07 05:05:00|731.78|731.28|731.88|731.38|731.88|731.38|731.68|731.18|0
1625634600000|2021-07-07 05:10:00|731.78|731.28|731.48|730.98|731.88|731.38|731.38|730.88|0
1625634900000|2021-07-07 05:15:00|731.38|730.88|731.48|730.98|731.48|730.98|731.28|730.78|0
1625635200000|2021-07-07 05:20:00|731.38|730.88|731.48|730.98|731.58|731.08|731.28|730.78|0
1625635500000|2021-07-07 05:25:00|731.58|731.08|731.68|731.18|731.78|731.28|731.48|730.98|0
1625635800000|2021-07-07 05:30:00|731.78|731.28|731.78|731.28|731.88|731.38|731.68|731.18|0
1625636100000|2021-07-07 05:35:00|731.88|731.38|732.08|731.58|732.08|731.58|731.78|731.28|0
1625636400000|2021-07-07 05:40:00|731.98|731.48|732.18|731.68|732.18|731.68|731.98|731.48|0
1625636700000|2021-07-07 05:45:00|732.08|731.58|732.18|731.68|732.28|731.78|731.98|731.48|0
1625637000000|2021-07-07 05:50:00|732.28|731.78|732.08|731.58|732.38|731.88|732.08|731.58|0
1625637300000|2021-07-07 05:55:00|731.98|731.48|732.38|731.88|732.38|731.88|731.98|731.48|0
1625637600000|2021-07-07 06:00:00|732.58|732.28|732.58|732.28|732.78|732.48|731.98|731.68|92
1625637900000|2021-07-07 06:05:00|732.68|732.38|732.78|732.48|732.78|732.48|732.38|732.08|33
1625638200000|2021-07-07 06:10:00|732.88|732.58|732.88|732.58|733.08|732.78|732.78|732.48|31
1625638500000|2021-07-07 06:15:00|732.98|732.68|733.38|733.08|733.38|733.08|732.88|732.58|42
1625638800000|2021-07-07 06:20:00|733.28|732.98|733.48|733.18|733.68|733.38|733.28|732.98|47
1625639100000|2021-07-07 06:25:00|733.58|733.28|733.48|733.18|733.58|733.28|733.38|733.08|18
1625639400000|2021-07-07 06:30:00|733.38|733.08|732.88|732.58|733.48|733.18|732.88|732.58|39
1625639700000|2021-07-07 06:35:00|732.98|732.68|733.08|732.78|733.28|732.98|732.88|732.58|44
1625640000000|2021-07-07 06:40:00|732.98|732.68|732.58|732.28|733.18|732.88|732.58|732.28|40
1625640300000|2021-07-07 06:45:00|732.68|732.38|733.18|732.88|733.28|732.98|732.58|732.28|38
1625640600000|2021-07-07 06:50:00|733.08|732.78|733.48|733.18|733.48|733.18|733.08|732.78|38
1625640900000|2021-07-07 06:55:00|733.58|733.28|733.78|733.48|734.18|733.88|733.58|733.28|208
1625641200000|2021-07-07 07:00:00|733.68|733.58|733.88|733.78|734.48|734.38|733.48|733.38|525
1625641500000|2021-07-07 07:05:00|733.98|733.88|734.18|734.08|734.38|734.28|733.68|733.58|516
1625641800000|2021-07-07 07:10:00|734.28|734.18|734.58|734.48|734.78|734.68|733.78|733.68|377
1625642100000|2021-07-07 07:15:00|734.68|734.58|735.58|735.48|735.68|735.58|734.68|734.58|465
1625642400000|2021-07-07 07:20:00|735.48|735.38|735.88|735.78|736.68|736.58|735.48|735.38|635
1625642700000|2021-07-07 07:25:00|735.98|735.88|735.68|735.58|736.18|736.08|735.38|735.28|395
1625643000000|2021-07-07 07:30:00|735.78|735.68|735.98|735.88|736.18|736.08|735.58|735.48|271
1625643300000|2021-07-07 07:35:00|736.08|735.98|735.68|735.58|736.08|735.98|735.58|735.48|232
1625643600000|2021-07-07 07:40:00|735.66|735.56|735.46|735.36|736.06|735.96|735.16|735.06|260
1625643900000|2021-07-07 07:45:00|735.56|735.46|735.66|735.56|735.86|735.76|735.36|735.26|154
1625644200000|2021-07-07 07:50:00|735.76|735.66|735.26|735.16|735.86|735.76|735.16|735.06|251
1625644500000|2021-07-07 07:55:00|735.36|735.26|735.36|735.26|735.46|735.36|734.86|734.76|206
1625644800000|2021-07-07 08:00:00|735.46|735.36|736.16|736.06|736.36|736.26|735.26|735.16|222
1625645100000|2021-07-07 08:05:00|736.06|735.96|736.36|736.26|736.56|736.46|735.96|735.86|178
1625645400000|2021-07-07 08:10:00|736.46|736.36|736.06|735.96|736.56|736.46|735.86|735.76|173
1625645700000|2021-07-07 08:15:00|736.16|736.06|736.06|735.96|736.56|736.46|735.76|735.66|126
1625646000000|2021-07-07 08:20:00|736.16|736.06|735.96|735.86|736.46|736.36|735.96|735.86|139
1625646300000|2021-07-07 08:25:00|735.86|735.76|736.26|736.16|736.36|736.26|735.86|735.76|109
1625646600000|2021-07-07 08:30:00|736.36|736.26|735.86|735.76|736.56|736.46|735.76|735.66|119
1625646900000|2021-07-07 08:35:00|735.96|735.86|736.06|735.96|736.26|736.16|735.36|735.26|152
1625647200000|2021-07-07 08:40:00|735.96|735.86|735.46|735.36|736.06|735.96|735.26|735.16|115
1625647500000|2021-07-07 08:45:00|735.56|735.46|734.96|734.86|735.66|735.56|734.86|734.76|139
1625647800000|2021-07-07 08:50:00|734.86|734.76|734.96|734.86|735.06|734.96|734.76|734.66|159
1625648100000|2021-07-07 08:55:00|734.86|734.76|735.36|735.26|735.36|735.26|734.76|734.66|109
1625648400000|2021-07-07 09:00:00|735.46|735.36|735.76|735.66|735.86|735.76|735.16|735.06|86
1625648700000|2021-07-07 09:05:00|735.66|735.56|736.16|736.06|736.16|736.06|735.56|735.46|125
1625649000000|2021-07-07 09:10:00|736.26|736.16|736.16|736.06|736.66|736.56|736.06|735.96|148
1625649300000|2021-07-07 09:15:00|736.26|736.16|736.26|736.16|736.66|736.56|736.16|736.06|132
1625649600000|2021-07-07 09:20:00|736.36|736.26|736.76|736.66|736.96|736.86|736.26|736.16|112
1625649900000|2021-07-07 09:25:00|736.66|736.56|736.66|736.56|736.96|736.86|736.66|736.56|145
1625650200000|2021-07-07 09:30:00|736.76|736.66|736.96|736.86|737.06|736.96|736.66|736.56|113
1625650500000|2021-07-07 09:35:00|736.86|736.76|737.16|737.06|737.16|737.06|736.86|736.76|112
1625650800000|2021-07-07 09:40:00|737.06|736.96|736.86|736.76|737.46|737.36|736.76|736.66|142
1625651100000|2021-07-07 09:45:00|736.76|736.66|736.86|736.76|737.16|737.06|736.56|736.46|118
1625651400000|2021-07-07 09:50:00|736.76|736.66|736.16|736.06|736.86|736.76|735.96|735.86|121
1625651700000|2021-07-07 09:55:00|736.26|736.16|736.06|735.96|736.46|736.36|736.06|735.96|67
1625652000000|2021-07-07 10:00:00|736.16|736.06|735.56|735.46|736.16|736.06|735.46|735.36|85
1625652300000|2021-07-07 10:05:00|735.66|735.56|735.86|735.76|735.96|735.86|735.56|735.46|75
1625652600000|2021-07-07 10:10:00|735.76|735.66|735.06|734.96|735.86|735.76|735.06|734.96|82
1625652900000|2021-07-07 10:15:00|735.16|735.06|735.46|735.36|735.56|735.46|735.06|734.96|90
1625653200000|2021-07-07 10:20:00|735.56|735.46|735.26|735.16|735.96|735.86|735.16|735.06|140
1625653500000|2021-07-07 10:25:00|735.16|735.06|735.46|735.36|735.66|735.56|735.06|734.96|171
1625653800000|2021-07-07 10:30:00|735.56|735.46|735.26|735.16|735.66|735.56|735.06|734.96|108
1625654100000|2021-07-07 10:35:00|735.36|735.26|735.06|734.96|735.36|735.26|734.46|734.36|69
1625654400000|2021-07-07 10:40:00|734.96|734.86|736.06|735.96|736.06|735.96|734.86|734.76|72
1625654700000|2021-07-07 10:45:00|736.16|736.06|735.76|735.66|736.16|736.06|735.76|735.66|59
1625655000000|2021-07-07 10:50:00|735.66|735.56|735.46|735.36|735.86|735.76|735.46|735.36|39
1625655300000|2021-07-07 10:55:00|735.36|735.26|736.06|735.96|736.06|735.96|735.36|735.26|41
1625655600000|2021-07-07 11:00:00|736.16|736.06|736.16|736.06|736.26|736.16|735.96|735.86|78
1625655900000|2021-07-07 11:05:00|736.06|735.96|736.36|736.26|736.36|736.26|736.06|735.96|39
1625656200000|2021-07-07 11:10:00|736.26|736.16|736.26|736.16|736.46|736.36|736.06|735.96|45
1625656500000|2021-07-07 11:15:00|736.36|736.26|736.16|736.06|736.56|736.46|735.96|735.86|100
1625656800000|2021-07-07 11:20:00|736.06|735.96|735.76|735.66|736.16|736.06|735.66|735.56|37
1625657100000|2021-07-07 11:25:00|735.66|735.56|735.66|735.56|735.96|735.86|735.56|735.46|53
1625657400000|2021-07-07 11:30:00|735.56|735.46|735.66|735.56|735.76|735.66|735.36|735.26|67
1625657700000|2021-07-07 11:35:00|735.76|735.66|735.66|735.56|735.86|735.76|735.56|735.46|31
1625658000000|2021-07-07 11:40:00|735.69|735.59|735.49|735.39|735.89|735.79|735.39|735.29|95
1625658300000|2021-07-07 11:45:00|735.59|735.49|735.49|735.39|735.79|735.69|735.39|735.29|39
1625658600000|2021-07-07 11:50:00|735.59|735.49|735.69|735.59|735.69|735.59|735.29|735.19|41
1625658900000|2021-07-07 11:55:00|735.59|735.49|735.79|735.69|736.09|735.99|735.59|735.49|62
1625659200000|2021-07-07 12:00:00|735.89|735.79|735.99|735.89|735.99|735.89|735.49|735.39|72
1625659500000|2021-07-07 12:05:00|735.89|735.79|735.99|735.89|736.19|736.09|735.79|735.69|90
1625659800000|2021-07-07 12:10:00|735.89|735.79|735.59|735.49|736.19|736.09|735.59|735.49|174
1625660100000|2021-07-07 12:15:00|735.69|735.59|734.89|734.79|735.69|735.59|734.89|734.79|162
1625660400000|2021-07-07 12:20:00|734.99|734.89|735.59|735.49|735.79|735.69|734.89|734.79|121
1625660700000|2021-07-07 12:25:00|735.69|735.59|735.19|735.09|735.69|735.59|735.19|735.09|59
1625661000000|2021-07-07 12:30:00|735.29|735.19|735.19|735.09|735.39|735.29|734.89|734.79|80
1625661300000|2021-07-07 12:35:00|735.09|734.99|735.29|735.19|735.49|735.39|735.09|734.99|48
1625661600000|2021-07-07 12:40:00|735.39|735.29|735.49|735.39|735.69|735.59|735.29|735.19|53
1625661900000|2021-07-07 12:45:00|735.59|735.49|735.89|735.79|735.99|735.89|735.49|735.39|98
1625662200000|2021-07-07 12:50:00|735.79|735.69|735.79|735.69|735.99|735.89|735.59|735.49|97
1625662500000|2021-07-07 12:55:00|735.89|735.79|735.39|735.29|735.89|735.79|735.29|735.19|109
1625662800000|2021-07-07 13:00:00|735.29|735.19|735.29|735.19|735.39|735.29|735.09|734.99|86
1625663100000|2021-07-07 13:05:00|735.39|735.29|735.59|735.49|735.69|735.59|735.29|735.19|76
1625663400000|2021-07-07 13:10:00|735.69|735.59|735.79|735.69|735.89|735.79|735.59|735.49|91
1625663700000|2021-07-07 13:15:00|735.69|735.59|735.79|735.69|735.89|735.79|735.59|735.49|57
1625664000000|2021-07-07 13:20:00|735.89|735.79|735.89|735.79|736.29|736.19|735.79|735.69|96
1625664300000|2021-07-07 13:25:00|735.79|735.69|735.89|735.79|736.09|735.99|735.69|735.59|93
1625664600000|2021-07-07 13:30:00|735.79|735.69|737.29|737.19|737.39|737.29|735.79|735.69|445
1625664900000|2021-07-07 13:35:00|737.19|737.09|737.79|737.69|738.09|737.99|737.19|737.09|548
1625665200000|2021-07-07 13:40:00|737.89|737.79|737.29|737.19|737.99|737.89|736.89|736.79|415
1625665500000|2021-07-07 13:45:00|737.19|737.09|737.29|737.19|737.49|737.39|736.99|736.89|191
1625665800000|2021-07-07 13:50:00|737.19|737.09|736.99|736.89|737.49|737.39|736.79|736.69|154
1625666100000|2021-07-07 13:55:00|737.09|736.99|737.19|737.09|737.49|737.39|737.09|736.99|147
1625666400000|2021-07-07 14:00:00|737.29|737.19|736.29|736.19|737.29|737.19|736.29|736.19|252
1625666700000|2021-07-07 14:05:00|736.19|736.09|736.59|736.49|736.89|736.79|736.19|736.09|285
1625667000000|2021-07-07 14:10:00|736.55|736.45|736.95|736.85|737.25|737.15|736.45|736.35|129
1625667300000|2021-07-07 14:15:00|737.05|736.95|737.05|736.95|737.25|737.15|736.85|736.75|130
1625667600000|2021-07-07 14:20:00|736.95|736.85|736.45|736.35|737.05|736.95|736.45|736.35|240
1625667900000|2021-07-07 14:25:00|736.55|736.45|735.85|735.75|736.65|736.55|735.75|735.65|192
1625668200000|2021-07-07 14:30:00|735.75|735.65|735.35|735.25|736.15|736.05|735.25|735.15|257
1625668500000|2021-07-07 14:35:00|735.25|735.15|735.15|735.05|735.85|735.75|734.95|734.85|255
1625668800000|2021-07-07 14:40:00|735.05|734.95|734.35|734.25|735.25|735.15|734.15|734.05|377
1625669100000|2021-07-07 14:45:00|734.25|734.15|734.85|734.75|735.25|735.15|733.95|733.85|281
1625669400000|2021-07-07 14:50:00|734.75|734.65|735.15|735.05|735.35|735.25|734.55|734.45|208
1625669700000|2021-07-07 14:55:00|735.25|735.15|735.65|735.55|735.65|735.55|735.05|734.95|133
1625670000000|2021-07-07 15:00:00|735.55|735.45|736.05|735.95|736.25|736.15|735.35|735.25|153
1625670300000|2021-07-07 15:05:00|735.95|735.85|736.25|736.15|736.45|736.35|735.85|735.75|125
1625670600000|2021-07-07 15:10:00|736.15|736.05|736.45|736.35|736.55|736.45|736.05|735.95|98
1625670900000|2021-07-07 15:15:00|736.55|736.45|736.85|736.75|737.15|737.05|736.35|736.25|158
1625671200000|2021-07-07 15:20:00|736.95|736.85|737.15|737.05|737.15|737.05|736.85|736.75|202
1625671500000|2021-07-07 15:25:00|737.05|736.95|737.05|736.95|737.25|737.15|736.45|736.35|322
1625671800000|2021-07-07 15:30:00|737.15|736.85|737.65|737.35|737.95|737.65|737.15|736.85|543
1625672100000|2021-07-07 15:35:00|737.75|737.45|738.15|737.85|738.55|738.25|737.65|737.35|242
1625672400000|2021-07-07 15:40:00|738.05|737.75|738.55|738.25|738.75|738.45|738.05|737.75|129
1625672700000|2021-07-07 15:45:00|738.65|738.35|738.65|738.35|738.75|738.45|738.45|738.15|69
1625673000000|2021-07-07 15:50:00|738.55|738.25|738.45|738.15|738.85|738.55|738.45|738.15|93
1625673300000|2021-07-07 15:55:00|738.55|738.25|738.35|738.05|738.55|738.25|738.25|737.95|53
1625673600000|2021-07-07 16:00:00|738.25|737.95|738.35|738.05|738.45|738.15|738.25|737.95|367
1625673900000|2021-07-07 16:05:00|738.25|737.95|738.35|738.05|738.45|738.15|738.25|737.95|44
1625674200000|2021-07-07 16:10:00|738.45|738.15|738.75|738.45|738.75|738.45|738.45|738.15|42
1625674500000|2021-07-07 16:15:00|738.85|738.55|738.55|738.25|738.85|738.55|738.45|738.15|34
1625674800000|2021-07-07 16:20:00|738.65|738.35|738.45|738.15|738.65|738.35|738.25|737.95|42
1625675100000|2021-07-07 16:25:00|738.35|738.05|738.35|738.05|738.45|738.15|738.25|737.95|48
1625675400000|2021-07-07 16:30:00|738.25|737.95|738.65|738.35|738.65|738.35|738.25|737.95|13
1625675700000|2021-07-07 16:35:00|738.55|738.25|738.45|738.15|738.65|738.35|738.35|738.05|11
1625676000000|2021-07-07 16:40:00|738.35|738.05|738.15|737.85|738.45|738.15|738.15|737.85|20
1625676300000|2021-07-07 16:45:00|738.25|737.95|738.35|738.05|738.35|738.05|738.15|737.85|27
1625676600000|2021-07-07 16:50:00|738.45|738.15|738.45|738.15|738.55|738.25|738.35|738.05|18
1625676900000|2021-07-07 16:55:00|738.55|738.25|738.35|738.05|738.55|738.25|738.35|738.05|2
1625677200000|2021-07-07 17:00:00|738.45|738.15|738.05|737.75|738.45|738.15|738.05|737.75|6
1625677500000|2021-07-07 17:05:00|738.15|737.85|737.85|737.55|738.25|737.95|737.85|737.55|37
1625677800000|2021-07-07 17:10:00|737.75|737.45|737.55|737.25|737.75|737.45|737.45|737.15|60
1625678100000|2021-07-07 17:15:00|737.45|737.15|737.55|737.25|737.55|737.25|737.35|737.05|12
1625678400000|2021-07-07 17:20:00|737.45|737.15|737.25|736.95|737.55|737.25|737.25|736.95|7
1625678700000|2021-07-07 17:25:00|737.15|736.85|737.25|736.95|737.45|737.15|737.15|736.85|12
1625679000000|2021-07-07 17:30:00|737.35|737.05|737.25|736.95|737.35|737.05|737.15|736.85|15
1625679300000|2021-07-07 17:35:00|737.35|737.05|737.55|737.25|737.55|737.25|737.25|736.95|31
1625679600000|2021-07-07 17:40:00|737.45|737.15|737.55|737.25|737.55|737.25|737.35|737.05|5
1625679900000|2021-07-07 17:45:00|737.45|737.15|737.75|737.45|737.75|737.45|737.45|737.15|16
1625680200000|2021-07-07 17:50:00|737.65|737.35|737.65|737.35|737.75|737.45|737.55|737.25|16
1625680500000|2021-07-07 17:55:00|737.75|737.45|737.25|736.95|737.75|737.45|737.15|736.85|30
1625680800000|2021-07-07 18:00:00|737.15|736.85|738.05|737.75|738.15|737.85|737.15|736.85|57
1625681100000|2021-07-07 18:05:00|738.15|737.85|738.25|737.95|738.35|738.05|737.75|737.45|22
1625681400000|2021-07-07 18:10:00|738.35|738.05|737.95|737.65|738.35|738.05|737.85|737.55|14
1625681700000|2021-07-07 18:15:00|737.85|737.55|738.15|737.85|738.15|737.85|737.65|737.35|14
1625682000000|2021-07-07 18:20:00|738.05|737.75|737.75|737.45|738.05|737.75|737.65|737.35|15
1625682300000|2021-07-07 18:25:00|737.85|737.55|737.65|737.35|738.05|737.75|737.65|737.35|1
1625682600000|2021-07-07 18:30:00|737.55|737.25|737.55|737.25|737.75|737.45|737.45|737.15|6
1625682900000|2021-07-07 18:35:00|737.45|737.15|737.15|736.85|737.55|737.25|737.05|736.75|19
1625683200000|2021-07-07 18:40:00|737.05|736.75|737.35|737.05|737.45|737.15|736.95|736.65|9
1625683500000|2021-07-07 18:45:00|737.25|736.95|737.85|737.55|737.85|737.55|737.25|736.95|17
1625683800000|2021-07-07 18:50:00|737.75|737.45|737.75|737.45|737.85|737.55|737.75|737.45|4
1625684100000|2021-07-07 18:55:00|737.85|737.55|738.15|737.85|738.25|737.95|737.85|737.55|22
1625684400000|2021-07-07 19:00:00|738.05|737.75|738.55|738.25|738.55|738.25|738.05|737.75|12
1625684700000|2021-07-07 19:05:00|738.45|738.15|738.75|738.45|738.85|738.55|738.45|738.15|28
1625685000000|2021-07-07 19:10:00|738.85|738.55|738.85|738.55|738.85|738.55|738.65|738.35|18
1625685300000|2021-07-07 19:15:00|738.75|738.45|738.55|738.25|738.85|738.55|738.55|738.25|8
1625685600000|2021-07-07 19:20:00|738.65|738.35|738.55|738.25|738.75|738.45|738.45|738.15|13
1625685900000|2021-07-07 19:25:00|738.65|738.35|738.55|738.25|738.65|738.35|738.45|738.15|5
1625686200000|2021-07-07 19:30:00|738.65|738.35|738.85|738.55|738.85|738.55|738.45|738.15|8
1625686500000|2021-07-07 19:35:00|738.75|738.45|738.75|738.45|738.85|738.55|738.55|738.25|36
1625686800000|2021-07-07 19:40:00|738.85|738.55|738.75|738.45|738.85|738.55|738.65|738.35|26
1625687100000|2021-07-07 19:45:00|738.65|738.35|738.55|738.25|738.75|738.45|738.55|738.25|38
1625687400000|2021-07-07 19:50:00|738.65|738.35|738.65|738.35|738.75|738.45|738.45|738.15|29
1625687700000|2021-07-07 19:55:00|738.55|738.25|738.65|738.35|738.75|738.45|738.05|737.75|80
1625688000000|2021-07-07 20:00:00|737.65|737.35|738.55|738.05|738.85|738.35|737.65|737.35|0
1625688300000|2021-07-07 20:05:00|738.45|737.95|738.55|738.05|738.55|738.05|738.45|737.95|0
1625688600000|2021-07-07 20:10:00|738.45|737.95|738.75|738.25|738.75|738.25|738.45|737.95|0
1625688900000|2021-07-07 20:15:00|738.65|738.15|738.65|738.15|738.65|738.15|738.65|738.15|0
1625689500000|2021-07-07 20:25:00|738.75|738.25|738.75|738.25|738.75|738.25|738.65|738.15|0
1625689800000|2021-07-07 20:30:00|738.85|738.35|738.85|738.35|738.85|738.35|738.85|738.35|0
1625690100000|2021-07-07 20:35:00|738.95|738.45|738.95|738.45|738.95|738.45|738.95|738.45|0
1625690400000|2021-07-07 20:40:00|738.85|738.35|738.85|738.35|738.95|738.45|738.85|738.35|0
1625690700000|2021-07-07 20:45:00|738.95|738.45|739.05|738.55|739.05|738.55|738.95|738.45|0
1625691000000|2021-07-07 20:50:00|738.95|738.45|738.95|738.45|738.95|738.45|738.95|738.45|0
1625691300000|2021-07-07 20:55:00|739.05|738.55|739.05|738.55|739.05|738.55|738.95|738.45|0
1625691600000|2021-07-07 21:00:00|738.95|738.45|738.95|738.45|738.95|738.45|738.95|738.45|0
1625693100000|2021-07-07 21:25:00|739.05|738.55|738.95|738.45|739.05|738.55|738.95|738.45|0
1625694900000|2021-07-07 21:55:00|739.05|738.55|739.05|738.55|739.05|738.55|738.95|738.45|0
1625695200000|2021-07-07 22:00:00|738.95|738.45|738.95|738.45|739.05|738.55|738.85|738.35|0
1625695500000|2021-07-07 22:05:00|739.05|738.55|739.05|738.55|739.05|738.55|738.95|738.45|0
1625695800000|2021-07-07 22:10:00|738.95|738.45|738.95|738.45|739.05|738.55|738.95|738.45|0
1625696100000|2021-07-07 22:15:00|739.05|738.55|739.05|738.55|739.05|738.55|738.95|738.45|0
1625696400000|2021-07-07 22:20:00|738.95|738.45|738.95|738.45|739.05|738.55|738.95|738.45|0
1625696700000|2021-07-07 22:25:00|738.85|738.35|738.85|738.35|738.85|738.35|738.85|738.35|0
1625697000000|2021-07-07 22:30:00|738.95|738.45|738.85|738.35|738.95|738.45|738.85|738.35|0
1625698200000|2021-07-07 22:50:00|738.95|738.45|738.95|738.45|738.95|738.45|738.85|738.35|0
1625698500000|2021-07-07 22:55:00|739.05|738.55|738.95|738.45|739.05|738.55|738.95|738.45|0
1625698800000|2021-07-07 23:00:00|739.05|738.55|739.05|738.55|739.05|738.55|738.95|738.45|0
1625699100000|2021-07-07 23:05:00|738.95|738.45|739.05|738.55|739.05|738.55|738.95|738.45|0
1625699400000|2021-07-07 23:10:00|738.95|738.45|738.95|738.45|738.95|738.45|738.95|738.45|0
1625699700000|2021-07-07 23:15:00|738.85|738.35|738.95|738.45|738.95|738.45|738.85|738.35|0
1625700000000|2021-07-07 23:20:00|739.05|738.55|739.05|738.55|739.05|738.55|738.95|738.45|0
1625700300000|2021-07-07 23:25:00|738.95|738.45|738.95|738.45|739.05|738.55|738.95|738.45|0
1625700600000|2021-07-07 23:30:00|738.85|738.35|738.85|738.35|738.95|738.45|738.85|738.35|0
1625701200000|2021-07-07 23:40:00|738.75|738.25|738.85|738.35|738.85|738.35|738.75|738.25|0
1625701500000|2021-07-07 23:45:00|738.75|738.25|738.75|738.25|738.75|738.25|738.75|738.25|0
1625701800000|2021-07-07 23:50:00|738.85|738.35|738.85|738.35|738.85|738.35|738.85|738.35|0
1625702100000|2021-07-07 23:55:00|738.75|738.25|738.85|738.35|738.85|738.35|738.75|738.25|0
1625702400000|2021-07-08 00:00:00|738.75|738.25|738.75|738.25|739.05|738.55|738.75|738.25|0
1625702700000|2021-07-08 00:05:00|738.85|738.35|738.85|738.35|738.95|738.45|738.75|738.25|0
1625703000000|2021-07-08 00:10:00|738.75|738.25|738.85|738.35|738.85|738.35|738.75|738.25|0
1625703300000|2021-07-08 00:15:00|738.65|738.15|738.35|737.85|738.65|738.15|738.15|737.65|0
1625703600000|2021-07-08 00:20:00|738.45|737.95|738.25|737.75|738.45|737.95|738.25|737.75|0
1625703900000|2021-07-08 00:25:00|738.15|737.65|738.05|737.55|738.35|737.85|738.05|737.55|0
1625704200000|2021-07-08 00:30:00|738.15|737.65|738.25|737.75|738.35|737.85|738.15|737.65|0
1625704500000|2021-07-08 00:35:00|738.35|737.85|738.15|737.65|738.35|737.85|738.05|737.55|0
1625704800000|2021-07-08 00:40:00|738.05|737.55|737.95|737.45|738.05|737.55|737.95|737.45|0
1625705100000|2021-07-08 00:45:00|738.05|737.55|738.05|737.55|738.05|737.55|737.85|737.35|0
1625705400000|2021-07-08 00:50:00|737.95|737.45|737.85|737.35|737.95|737.45|737.65|737.15|0
1625705700000|2021-07-08 00:55:00|737.75|737.25|738.05|737.55|738.15|737.65|737.65|737.15|0
1625706000000|2021-07-08 01:00:00|738.15|737.65|738.05|737.55|738.15|737.65|737.95|737.45|0
1625706300000|2021-07-08 01:05:00|738.15|737.65|738.05|737.55|738.15|737.65|737.75|737.25|0
1625706600000|2021-07-08 01:10:00|737.95|737.45|737.85|737.35|737.95|737.45|737.85|737.35|0
1625706900000|2021-07-08 01:15:00|737.75|737.25|737.95|737.45|737.95|737.45|737.65|737.15|0
1625707200000|2021-07-08 01:20:00|737.85|737.35|737.95|737.45|738.05|737.55|737.85|737.35|0
1625707500000|2021-07-08 01:25:00|738.05|737.55|737.95|737.45|738.05|737.55|737.85|737.35|0
1625707800000|2021-07-08 01:30:00|737.85|737.35|737.95|737.45|738.05|737.55|737.85|737.35|0
1625708100000|2021-07-08 01:35:00|737.85|737.35|738.25|737.75|738.25|737.75|737.85|737.35|0
1625708400000|2021-07-08 01:40:00|738.15|737.65|738.15|737.65|738.35|737.85|738.15|737.65|0
1625708700000|2021-07-08 01:45:00|738.05|737.55|737.65|737.15|738.05|737.55|737.55|737.05|0
1625709000000|2021-07-08 01:50:00|737.55|737.05|737.35|736.85|737.65|737.15|737.35|736.85|0
1625709300000|2021-07-08 01:55:00|737.25|736.75|737.15|736.65|737.35|736.85|737.15|736.65|0
1625709600000|2021-07-08 02:00:00|737.25|736.75|737.35|736.85|737.35|736.85|737.05|736.55|0
1625709900000|2021-07-08 02:05:00|737.25|736.75|737.45|736.95|737.45|736.95|737.25|736.75|0
1625710200000|2021-07-08 02:10:00|737.35|736.85|737.35|736.85|737.45|736.95|737.15|736.65|0
1625710500000|2021-07-08 02:15:00|737.25|736.75|737.35|736.85|737.45|736.95|737.25|736.75|0
1625710800000|2021-07-08 02:20:00|737.45|736.95|737.05|736.55|737.45|736.95|737.05|736.55|0
1625711100000|2021-07-08 02:25:00|737.15|736.65|737.05|736.55|737.25|736.75|737.05|736.55|0
1625711400000|2021-07-08 02:30:00|736.95|736.45|736.75|736.25|737.05|736.55|736.75|736.25|0
1625711700000|2021-07-08 02:35:00|736.65|736.15|736.35|735.85|736.65|736.15|736.25|735.75|0
1625712000000|2021-07-08 02:40:00|736.25|735.75|736.35|735.85|736.45|735.95|736.15|735.65|0
1625712300000|2021-07-08 02:45:00|736.25|735.75|736.55|736.05|736.65|736.15|736.25|735.75|0
1625712600000|2021-07-08 02:50:00|736.65|736.15|736.65|736.15|736.75|736.25|736.65|736.15|0
1625712900000|2021-07-08 02:55:00|736.55|736.05|736.75|736.25|736.75|736.25|736.55|736.05|0
1625713200000|2021-07-08 03:00:00|736.65|736.15|736.55|736.05|736.65|736.15|736.45|735.95|0
1625713500000|2021-07-08 03:05:00|736.65|736.15|736.65|736.15|736.75|736.25|736.55|736.05|0
1625713800000|2021-07-08 03:10:00|736.55|736.05|736.85|736.35|736.85|736.35|736.55|736.05|0
1625714100000|2021-07-08 03:15:00|736.75|736.25|736.65|736.15|736.75|736.25|736.65|736.15|0
1625714400000|2021-07-08 03:20:00|736.75|736.25|736.35|735.85|736.75|736.25|736.35|735.85|0
1625714700000|2021-07-08 03:25:00|736.45|735.95|736.45|735.95|736.45|735.95|736.25|735.75|0
1625715000000|2021-07-08 03:30:00|736.35|735.85|736.65|736.15|736.65|736.15|736.35|735.85|0
1625715300000|2021-07-08 03:35:00|736.55|736.05|736.45|735.95|736.75|736.25|736.45|735.95|0
1625715600000|2021-07-08 03:40:00|736.55|736.05|736.35|735.85|736.65|736.15|736.35|735.85|0
1625716200000|2021-07-08 03:50:00|736.45|735.95|736.55|736.05|736.55|736.05|736.45|735.95|0
1625716500000|2021-07-08 03:55:00|736.45|735.95|736.65|736.15|736.65|736.15|736.45|735.95|0
1625716800000|2021-07-08 04:00:00|736.55|736.05|736.55|736.05|736.75|736.25|736.45|735.95|0
1625717100000|2021-07-08 04:05:00|736.65|736.15|736.55|736.05|736.65|736.15|736.55|736.05|0
1625717400000|2021-07-08 04:10:00|736.65|736.15|736.65|736.15|736.75|736.25|736.55|736.05|0
1625717700000|2021-07-08 04:15:00|736.55|736.05|736.55|736.05|736.65|736.15|736.45|735.95|0
1625718000000|2021-07-08 04:20:00|736.65|736.15|736.65|736.15|736.65|736.15|736.55|736.05|0
1625718300000|2021-07-08 04:25:00|736.75|736.25|736.65|736.15|736.75|736.25|736.55|736.05|0
1625718600000|2021-07-08 04:30:00|736.55|736.05|736.95|736.45|736.95|736.45|736.55|736.05|0
1625718900000|2021-07-08 04:35:00|736.85|736.35|736.85|736.35|736.95|736.45|736.75|736.25|0
1625719200000|2021-07-08 04:40:00|736.75|736.25|736.75|736.25|736.85|736.35|736.75|736.25|0
1625719500000|2021-07-08 04:45:00|736.65|736.15|736.75|736.25|736.75|736.25|736.65|736.15|0
1625719800000|2021-07-08 04:50:00|736.65|736.15|736.95|736.45|737.05|736.55|736.65|736.15|0
1625720100000|2021-07-08 04:55:00|736.85|736.35|737.05|736.55|737.05|736.55|736.85|736.35|0
1625720400000|2021-07-08 05:00:00|736.95|736.45|736.85|736.35|736.95|736.45|736.85|736.35|0
1625720700000|2021-07-08 05:05:00|736.95|736.45|736.65|736.15|736.95|736.45|736.65|736.15|0
1625721000000|2021-07-08 05:10:00|736.55|736.05|736.45|735.95|736.75|736.25|736.45|735.95|0
1625721300000|2021-07-08 05:15:00|736.55|736.05|736.75|736.25|736.85|736.35|736.55|736.05|0
1625721600000|2021-07-08 05:20:00|736.85|736.35|736.75|736.25|736.95|736.45|736.75|736.25|0
1625721900000|2021-07-08 05:25:00|736.85|736.35|737.05|736.55|737.05|736.55|736.85|736.35|0
1625722200000|2021-07-08 05:30:00|736.95|736.45|736.55|736.05|736.95|736.45|736.45|735.95|0
1625722500000|2021-07-08 05:35:00|736.45|735.95|736.45|735.95|736.55|736.05|736.45|735.95|0
1625722800000|2021-07-08 05:40:00|736.55|736.05|736.35|735.85|736.55|736.05|736.35|735.85|0
1625723100000|2021-07-08 05:45:00|736.45|735.95|736.25|735.75|736.45|735.95|736.25|735.75|0
1625723400000|2021-07-08 05:50:00|736.35|735.85|736.35|735.85|736.35|735.85|736.05|735.55|0
1625723700000|2021-07-08 05:55:00|736.25|735.75|736.05|735.55|736.45|735.95|736.05|735.55|0
1625724000000|2021-07-08 06:00:00|736.15|735.65|736.25|735.95|736.45|736.15|735.55|735.25|129
1625724300000|2021-07-08 06:05:00|736.15|735.85|735.75|735.45|736.15|735.85|735.55|735.25|79
1625724600000|2021-07-08 06:10:00|735.65|735.35|735.05|734.75|735.65|735.35|734.75|734.45|118
1625724900000|2021-07-08 06:15:00|734.85|734.55|735.15|734.85|735.25|734.95|734.85|734.55|94
1625725200000|2021-07-08 06:20:00|735.05|734.75|735.25|734.95|735.35|735.05|734.95|734.65|51
1625725500000|2021-07-08 06:25:00|735.15|734.85|735.35|735.05|735.55|735.25|735.05|734.75|70
1625725800000|2021-07-08 06:30:00|735.25|734.95|735.25|734.95|735.35|735.05|735.05|734.75|74
1625726100000|2021-07-08 06:35:00|735.15|734.85|734.35|734.05|735.25|734.95|734.35|734.05|103
1625726400000|2021-07-08 06:40:00|734.45|734.15|733.85|733.55|734.75|734.45|733.75|733.45|100
1625726700000|2021-07-08 06:45:00|733.75|733.45|733.85|733.55|733.95|733.65|733.35|733.05|84
1625727000000|2021-07-08 06:50:00|733.75|733.45|734.25|733.95|734.25|733.95|733.75|733.45|57
1625727300000|2021-07-08 06:55:00|734.15|733.85|733.55|733.25|734.15|733.85|733.15|732.85|254
1625727600000|2021-07-08 07:00:00|733.45|733.15|730.75|730.65|733.95|733.85|730.75|730.65|1229
1625727900000|2021-07-08 07:05:00|730.65|730.55|731.75|731.65|731.75|731.65|730.05|729.95|1191
1625728200000|2021-07-08 07:10:00|731.65|731.55|732.25|732.15|733.15|733.05|730.85|730.75|514
1625728500000|2021-07-08 07:15:00|732.35|732.25|732.25|732.15|732.55|732.45|731.55|731.45|469
1625728800000|2021-07-08 07:20:00|732.15|732.05|731.95|731.85|732.15|732.05|730.25|730.15|526
1625729100000|2021-07-08 07:25:00|732.05|731.95|731.85|731.75|732.35|732.25|730.85|730.75|398
1625729400000|2021-07-08 07:30:00|731.75|731.65|731.25|731.15|731.75|731.65|730.05|729.95|408
1625729700000|2021-07-08 07:35:00|731.35|731.25|731.25|731.15|731.45|731.35|730.25|730.15|348
1625730000000|2021-07-08 07:40:00|731.32|731.22|729.42|729.32|731.42|731.32|729.42|729.32|361
1625730300000|2021-07-08 07:45:00|729.32|729.22|729.72|729.62|730.22|730.12|728.22|728.12|572
1625730600000|2021-07-08 07:50:00|729.62|729.52|729.42|729.32|729.62|729.52|728.42|728.32|288
1625730900000|2021-07-08 07:55:00|729.52|729.42|730.22|730.12|730.32|730.22|728.82|728.72|245
1625731200000|2021-07-08 08:00:00|730.12|730.02|728.32|728.22|730.12|730.02|728.22|728.12|293
1625731500000|2021-07-08 08:05:00|728.42|728.32|729.02|728.92|729.42|729.32|727.82|727.72|412
1625731800000|2021-07-08 08:10:00|728.92|728.82|729.62|729.52|729.62|729.52|728.02|727.92|195
1625732100000|2021-07-08 08:15:00|729.52|729.42|729.72|729.62|730.02|729.92|728.82|728.72|236
1625732400000|2021-07-08 08:20:00|729.62|729.52|728.12|728.02|729.72|729.62|727.92|727.82|196
1625732700000|2021-07-08 08:25:00|728.02|727.92|727.42|727.32|728.02|727.92|726.82|726.72|414
1625733000000|2021-07-08 08:30:00|727.52|727.42|726.92|726.82|727.62|727.52|726.52|726.42|341
1625733300000|2021-07-08 08:35:00|726.82|726.72|727.22|727.12|727.32|727.22|726.42|726.32|259
1625733600000|2021-07-08 08:40:00|727.32|727.22|727.62|727.52|727.62|727.52|726.32|726.22|293
1625733900000|2021-07-08 08:45:00|727.52|727.42|728.12|728.02|728.32|728.22|727.02|726.92|310
1625734200000|2021-07-08 08:50:00|728.22|728.12|727.62|727.52|728.52|728.42|727.52|727.42|151
1625734500000|2021-07-08 08:55:00|727.72|727.62|727.92|727.82|728.22|728.12|727.32|727.22|144
1625734800000|2021-07-08 09:00:00|727.82|727.72|727.42|727.32|728.02|727.92|727.22|727.12|194
1625735100000|2021-07-08 09:05:00|727.52|727.42|726.22|726.12|727.52|727.42|726.22|726.12|186
1625735400000|2021-07-08 09:10:00|726.12|726.02|726.62|726.52|726.72|726.62|725.62|725.52|284
1625735700000|2021-07-08 09:15:00|726.52|726.42|726.12|726.02|726.62|726.52|725.92|725.82|137
1625736000000|2021-07-08 09:20:00|726.02|725.92|725.62|725.52|726.32|726.22|725.52|725.42|219
1625736300000|2021-07-08 09:25:00|725.72|725.62|726.62|726.52|726.62|726.52|725.42|725.32|146
1625736600000|2021-07-08 09:30:00|726.52|726.42|726.92|726.82|727.22|727.12|726.42|726.32|174
1625736900000|2021-07-08 09:35:00|727.02|726.92|726.32|726.22|727.02|726.92|726.22|726.12|84
1625737200000|2021-07-08 09:40:00|726.42|726.32|727.52|727.42|727.62|727.52|726.42|726.32|197
1625737500000|2021-07-08 09:45:00|727.62|727.52|727.42|727.32|727.62|727.52|727.02|726.92|128
1625737800000|2021-07-08 09:50:00|727.32|727.22|726.72|726.62|727.42|727.32|726.62|726.52|119
1625738100000|2021-07-08 09:55:00|726.62|726.52|725.62|725.52|726.62|726.52|725.52|725.42|159
1625738400000|2021-07-08 10:00:00|725.52|725.42|725.32|725.22|725.52|725.42|724.32|724.22|634
1625738700000|2021-07-08 10:05:00|725.22|725.12|724.12|724.02|725.32|725.22|724.02|723.92|402
1625739000000|2021-07-08 10:10:00|724.02|723.92|723.82|723.72|724.42|724.32|723.62|723.52|480
1625739300000|2021-07-08 10:15:00|723.92|723.82|723.92|723.82|724.02|723.92|723.22|723.12|311
1625739600000|2021-07-08 10:20:00|723.82|723.72|723.22|723.12|723.92|723.82|722.72|722.62|303
1625739900000|2021-07-08 10:25:00|723.12|723.02|722.32|722.22|723.22|723.12|722.22|722.12|530
1625740200000|2021-07-08 10:30:00|722.22|722.12|722.32|722.22|722.92|722.82|721.72|721.62|398
1625740500000|2021-07-08 10:35:00|722.42|722.32|722.82|722.72|723.12|723.02|722.22|722.12|419
1625740800000|2021-07-08 10:40:00|722.72|722.62|721.92|721.82|722.72|722.62|721.42|721.32|254
1625741100000|2021-07-08 10:45:00|721.82|721.72|722.82|722.72|723.02|722.92|721.42|721.32|315
1625741400000|2021-07-08 10:50:00|722.72|722.62|723.12|723.02|723.32|723.22|722.02|721.92|451
1625741700000|2021-07-08 10:55:00|723.22|723.12|723.72|723.62|723.92|723.82|722.52|722.42|237
1625742000000|2021-07-08 11:00:00|723.92|723.82|723.72|723.62|724.42|724.32|723.72|723.62|232
1625742300000|2021-07-08 11:05:00|723.82|723.72|723.22|723.12|723.82|723.72|723.12|723.02|204
1625742600000|2021-07-08 11:10:00|723.32|723.22|722.42|722.32|723.32|723.22|721.92|721.82|175
1625742900000|2021-07-08 11:15:00|722.32|722.22|722.82|722.72|723.12|723.02|722.12|722.02|241
1625743200000|2021-07-08 11:20:00|722.72|722.62|723.42|723.32|723.52|723.42|722.52|722.42|152
1625743500000|2021-07-08 11:25:00|723.52|723.42|722.42|722.32|723.52|723.42|722.02|721.92|163
1625743800000|2021-07-08 11:30:00|722.32|722.22|722.02|721.92|722.42|722.32|721.12|721.02|196
1625744100000|2021-07-08 11:35:00|721.92|721.82|721.42|721.32|722.02|721.92|721.12|721.02|140
1625744400000|2021-07-08 11:40:00|721.32|721.22|721.22|721.12|721.32|721.22|720.52|720.42|237
1625744700000|2021-07-08 11:45:00|721.12|721.02|720.82|720.72|721.32|721.22|720.32|720.22|208
1625745000000|2021-07-08 11:50:00|720.92|720.82|720.52|720.42|721.12|721.02|720.32|720.22|184
1625745300000|2021-07-08 11:55:00|720.62|720.52|720.82|720.72|721.22|721.12|720.22|720.12|188
1625745600000|2021-07-08 12:00:00|720.72|720.62|719.92|719.82|720.82|720.72|719.62|719.52|242
1625745900000|2021-07-08 12:05:00|719.82|719.72|719.22|719.12|719.92|719.82|719.22|719.12|190
1625746200000|2021-07-08 12:10:00|719.12|719.02|719.12|719.02|719.32|719.22|718.22|718.12|662
1625746500000|2021-07-08 12:15:00|719.22|719.12|720.42|720.32|720.42|720.32|718.92|718.82|327
1625746800000|2021-07-08 12:20:00|720.52|720.42|720.42|720.32|720.62|720.52|719.32|719.22|307
1625747100000|2021-07-08 12:25:00|720.32|720.22|721.42|721.32|721.72|721.62|720.22|720.12|287
1625747400000|2021-07-08 12:30:00|721.32|721.22|720.92|720.82|722.72|722.62|720.92|720.82|247
1625747700000|2021-07-08 12:35:00|720.82|720.72|722.52|722.42|722.52|722.42|720.82|720.72|158
1625748000000|2021-07-08 12:40:00|722.42|722.32|722.02|721.92|722.42|722.32|721.62|721.52|125
1625748300000|2021-07-08 12:45:00|721.92|721.82|722.22|722.12|722.32|722.22|721.52|721.42|126
1625748600000|2021-07-08 12:50:00|722.12|722.02|722.12|722.02|722.22|722.12|721.32|721.22|164
1625748900000|2021-07-08 12:55:00|722.02|721.92|720.92|720.82|722.12|722.02|720.72|720.62|117
1625749200000|2021-07-08 13:00:00|720.82|720.72|720.72|720.62|721.02|720.92|720.42|720.32|179
1625749500000|2021-07-08 13:05:00|720.82|720.72|719.92|719.82|720.82|720.72|719.82|719.72|114
1625749800000|2021-07-08 13:10:00|719.82|719.72|720.02|719.92|721.12|721.02|719.72|719.62|189
1625750100000|2021-07-08 13:15:00|720.12|720.02|720.52|720.42|720.62|720.52|720.02|719.92|116
1625750400000|2021-07-08 13:20:00|720.42|720.32|721.32|721.22|721.32|721.22|720.42|720.32|166
1625750700000|2021-07-08 13:25:00|721.22|721.12|721.92|721.82|721.92|721.82|721.02|720.92|184
1625751000000|2021-07-08 13:30:00|721.82|721.72|722.22|722.12|722.72|722.62|721.62|721.52|613
1625751300000|2021-07-08 13:35:00|722.32|722.22|722.72|722.62|722.82|722.72|721.82|721.72|625
1625751600000|2021-07-08 13:40:00|722.82|722.72|721.02|720.92|723.12|723.02|721.02|720.92|397
1625751900000|2021-07-08 13:45:00|720.92|720.82|719.62|719.52|720.92|720.82|719.42|719.32|609
1625752200000|2021-07-08 13:50:00|719.72|719.62|721.92|721.82|722.22|722.12|719.42|719.32|551
1625752500000|2021-07-08 13:55:00|722.02|721.92|722.32|722.22|722.32|722.22|720.52|720.42|432
1625752800000|2021-07-08 14:00:00|722.42|722.32|721.82|721.72|722.42|722.32|720.32|720.22|288
1625753100000|2021-07-08 14:05:00|721.72|721.62|720.12|720.02|721.82|721.72|720.12|720.02|247
1625753400000|2021-07-08 14:10:00|720.15|720.05|719.65|719.55|720.75|720.65|719.65|719.55|324
1625753700000|2021-07-08 14:15:00|719.75|719.65|719.25|719.15|719.95|719.85|718.75|718.65|372
1625754000000|2021-07-08 14:20:00|719.15|719.05|718.95|718.85|719.45|719.35|718.35|718.25|372
1625754300000|2021-07-08 14:25:00|719.05|718.95|721.35|721.25|721.35|721.25|718.75|718.65|314
1625754600000|2021-07-08 14:30:00|721.25|721.15|720.15|720.05|721.85|721.75|720.15|720.05|289
1625754900000|2021-07-08 14:35:00|720.25|720.15|719.45|719.35|720.65|720.55|719.05|718.95|295
1625755200000|2021-07-08 14:40:00|719.55|719.45|720.85|720.75|721.05|720.95|718.95|718.85|224
1625755500000|2021-07-08 14:45:00|720.75|720.65|719.35|719.25|720.85|720.75|719.25|719.15|205
1625755800000|2021-07-08 14:50:00|719.45|719.35|720.45|720.35|721.05|720.95|718.75|718.65|269
1625756100000|2021-07-08 14:55:00|720.35|720.25|719.65|719.55|720.45|720.35|719.35|719.25|203
1625756400000|2021-07-08 15:00:00|719.75|719.65|720.95|720.85|721.05|720.95|719.35|719.25|313
1625756700000|2021-07-08 15:05:00|721.05|720.95|721.85|721.75|722.05|721.95|721.05|720.95|301
1625757000000|2021-07-08 15:10:00|721.95|721.85|721.75|721.65|722.05|721.95|721.35|721.25|223
1625757300000|2021-07-08 15:15:00|721.65|721.55|722.25|722.15|722.55|722.45|721.05|720.95|411
1625757600000|2021-07-08 15:20:00|722.15|722.05|722.95|722.85|723.35|723.25|721.95|721.85|424
1625757900000|2021-07-08 15:25:00|722.85|722.75|723.05|722.95|723.35|723.25|722.35|722.25|613
1625758200000|2021-07-08 15:30:00|723.15|722.85|723.45|723.15|723.75|723.45|722.85|722.55|862
1625758500000|2021-07-08 15:35:00|723.35|723.05|724.35|724.05|724.45|724.15|722.85|722.55|452
1625758800000|2021-07-08 15:40:00|724.25|723.95|724.25|723.95|724.65|724.35|724.05|723.75|148
1625759100000|2021-07-08 15:45:00|724.35|724.05|724.85|724.55|724.85|724.55|724.25|723.95|99
1625759400000|2021-07-08 15:50:00|724.75|724.45|725.05|724.75|725.35|725.05|724.75|724.45|153
1625759700000|2021-07-08 15:55:00|725.15|724.85|725.15|724.85|725.35|725.05|724.95|724.65|78
1625760000000|2021-07-08 16:00:00|725.25|724.95|725.05|724.75|725.35|725.05|724.95|724.65|84
1625760300000|2021-07-08 16:05:00|725.15|724.85|725.35|725.05|725.45|725.15|725.05|724.75|45
1625760600000|2021-07-08 16:10:00|725.25|724.95|724.55|724.25|725.45|725.15|724.55|724.25|54
1625760900000|2021-07-08 16:15:00|724.65|724.35|724.75|724.45|725.05|724.75|724.55|724.25|81
1625761200000|2021-07-08 16:20:00|724.85|724.55|724.65|724.35|725.15|724.85|724.65|724.35|42
1625761500000|2021-07-08 16:25:00|724.75|724.45|725.05|724.75|725.15|724.85|724.65|724.35|39
1625761800000|2021-07-08 16:30:00|724.95|724.65|725.15|724.85|725.65|725.35|724.95|724.65|58
1625762100000|2021-07-08 16:35:00|725.25|724.95|724.95|724.65|725.25|724.95|724.95|724.65|52
1625762400000|2021-07-08 16:40:00|724.85|724.55|724.75|724.45|724.95|724.65|724.45|724.15|56
1625762700000|2021-07-08 16:45:00|724.85|724.55|724.85|724.55|724.85|724.55|724.65|724.35|29
1625763000000|2021-07-08 16:50:00|724.75|724.45|724.85|724.55|724.95|724.65|724.65|724.35|38
1625763300000|2021-07-08 16:55:00|724.95|724.65|724.75|724.45|725.05|724.75|724.55|724.25|59
1625763600000|2021-07-08 17:00:00|724.85|724.55|724.35|724.05|724.85|724.55|724.35|724.05|40
1625763900000|2021-07-08 17:05:00|724.45|724.15|724.55|724.25|724.75|724.45|724.45|724.15|19
1625764200000|2021-07-08 17:10:00|724.65|724.35|723.65|723.35|724.65|724.35|723.65|723.35|42
1625764500000|2021-07-08 17:15:00|723.75|723.45|724.05|723.75|724.45|724.15|723.65|723.35|22
1625764800000|2021-07-08 17:20:00|723.95|723.65|723.85|723.55|724.15|723.85|723.75|723.45|23
1625765100000|2021-07-08 17:25:00|723.95|723.65|724.45|724.15|724.45|724.15|723.95|723.65|15
1625765400000|2021-07-08 17:30:00|724.55|724.25|724.45|724.15|724.75|724.45|724.35|724.05|20
1625765700000|2021-07-08 17:35:00|724.55|724.25|724.75|724.45|724.85|724.55|724.35|724.05|26
1625766000000|2021-07-08 17:40:00|724.65|724.35|724.65|724.35|724.85|724.55|724.55|724.25|18
1625766300000|2021-07-08 17:45:00|724.75|724.45|724.25|723.95|724.75|724.45|724.25|723.95|13
1625766600000|2021-07-08 17:50:00|724.15|723.85|724.05|723.75|724.35|724.05|723.95|723.65|16
1625766900000|2021-07-08 17:55:00|723.95|723.65|723.95|723.65|724.05|723.75|723.75|723.45|8
1625767200000|2021-07-08 18:00:00|724.05|723.75|723.85|723.55|724.05|723.75|723.65|723.35|19
1625767500000|2021-07-08 18:05:00|723.75|723.45|723.35|723.05|723.85|723.55|723.25|722.95|16
1625767800000|2021-07-08 18:10:00|723.45|723.15|723.65|723.35|723.75|723.45|723.25|722.95|24
1625768100000|2021-07-08 18:15:00|723.75|723.45|722.95|722.65|723.85|723.55|722.75|722.45|45
1625768400000|2021-07-08 18:20:00|722.85|722.55|722.75|722.45|723.15|722.85|722.75|722.45|36
1625768700000|2021-07-08 18:25:00|722.65|722.35|722.65|722.35|722.95|722.65|722.45|722.15|20
1625769000000|2021-07-08 18:30:00|722.75|722.45|722.65|722.35|722.75|722.45|722.35|722.05|20
1625769300000|2021-07-08 18:35:00|722.75|722.45|722.45|722.15|722.75|722.45|722.35|722.05|19
1625769600000|2021-07-08 18:40:00|722.35|722.05|722.35|722.05|722.55|722.25|722.35|722.05|7
1625769900000|2021-07-08 18:45:00|722.45|722.15|722.15|721.85|722.45|722.15|722.15|721.85|15
1625770200000|2021-07-08 18:50:00|722.25|721.95|722.05|721.75|722.45|722.15|721.95|721.65|27
1625770500000|2021-07-08 18:55:00|722.15|721.85|722.65|722.35|722.75|722.45|722.05|721.75|21
1625770800000|2021-07-08 19:00:00|722.75|722.45|722.85|722.55|723.15|722.85|722.55|722.25|19
1625771100000|2021-07-08 19:05:00|722.95|722.65|722.65|722.35|723.05|722.75|722.55|722.25|16
1625771400000|2021-07-08 19:10:00|722.75|722.45|722.35|722.05|722.75|722.45|722.35|722.05|24
1625771700000|2021-07-08 19:15:00|722.25|721.95|722.15|721.85|722.35|722.05|721.95|721.65|31
1625772000000|2021-07-08 19:20:00|722.25|721.95|722.65|722.35|722.85|722.55|722.05|721.75|48
1625772300000|2021-07-08 19:25:00|722.55|722.25|722.65|722.35|722.85|722.55|722.25|721.95|13
1625772600000|2021-07-08 19:30:00|722.75|722.45|722.95|722.65|723.25|722.95|722.55|722.25|46
1625772900000|2021-07-08 19:35:00|723.05|722.75|723.35|723.05|723.55|723.25|722.95|722.65|33
1625773200000|2021-07-08 19:40:00|723.45|723.15|722.75|722.45|723.45|723.15|722.55|722.25|50
1625773500000|2021-07-08 19:45:00|722.65|722.35|721.95|721.65|722.75|722.45|721.95|721.65|62
1625773800000|2021-07-08 19:50:00|721.85|721.55|722.75|722.45|722.95|722.65|721.55|721.25|41
1625774100000|2021-07-08 19:55:00|722.85|722.55|723.35|723.05|723.45|723.15|722.75|722.45|99
1625774400000|2021-07-08 20:00:00|723.05|722.75|723.35|722.85|723.85|723.35|723.05|722.75|0
1625774700000|2021-07-08 20:05:00|723.45|722.95|722.95|722.45|723.45|722.95|722.75|722.25|0
1625775000000|2021-07-08 20:10:00|723.05|722.55|722.95|722.45|723.05|722.55|722.75|722.25|0
1625775300000|2021-07-08 20:15:00|722.85|722.35|722.85|722.35|722.95|722.45|722.85|722.35|0
1625775600000|2021-07-08 20:20:00|722.95|722.45|723.05|722.55|723.05|722.55|722.85|722.35|0
1625775900000|2021-07-08 20:25:00|722.95|722.45|723.15|722.65|723.15|722.65|722.95|722.45|0
1625776200000|2021-07-08 20:30:00|723.25|722.75|723.25|722.75|723.25|722.75|723.15|722.65|0
1625776500000|2021-07-08 20:35:00|723.15|722.65|723.15|722.65|723.25|722.75|723.05|722.55|0
1625776800000|2021-07-08 20:40:00|723.25|722.75|723.25|722.75|723.25|722.75|723.15|722.65|0
1625777100000|2021-07-08 20:45:00|723.15|722.65|723.15|722.65|723.25|722.75|723.15|722.65|0
1625777400000|2021-07-08 20:50:00|723.25|722.75|723.15|722.65|723.25|722.75|723.15|722.65|0
1625777700000|2021-07-08 20:55:00|723.25|722.75|723.15|722.65|723.25|722.75|723.15|722.65|0
1625778300000|2021-07-08 21:05:00|723.05|722.55|723.15|722.65|723.15|722.65|723.05|722.55|0
1625778600000|2021-07-08 21:10:00|723.05|722.55|723.15|722.65|723.15|722.65|723.05|722.55|0
1625781600000|2021-07-08 22:00:00|723.25|722.75|723.05|722.55|723.25|722.75|722.95|722.45|0
1625781900000|2021-07-08 22:05:00|722.95|722.45|723.25|722.75|723.25|722.75|722.95|722.45|0
1625782200000|2021-07-08 22:10:00|723.15|722.65|723.15|722.65|723.25|722.75|723.15|722.65|0
1625782500000|2021-07-08 22:15:00|723.25|722.75|723.25|722.75|723.25|722.75|723.15|722.65|0
1625782800000|2021-07-08 22:20:00|723.35|722.85|723.45|722.95|723.45|722.95|723.25|722.75|0
1625783100000|2021-07-08 22:25:00|723.35|722.85|723.45|722.95|723.45|722.95|723.35|722.85|0
1625783400000|2021-07-08 22:30:00|723.35|722.85|723.15|722.65|723.45|722.95|723.15|722.65|0
1625783700000|2021-07-08 22:35:00|723.05|722.55|722.95|722.45|723.05|722.55|722.85|722.35|0
1625784000000|2021-07-08 22:40:00|722.85|722.35|722.75|722.25|722.95|722.45|722.75|722.25|0
1625784300000|2021-07-08 22:45:00|722.85|722.35|722.75|722.25|722.95|722.45|722.75|722.25|0
1625784600000|2021-07-08 22:50:00|722.85|722.35|722.95|722.45|722.95|722.45|722.75|722.25|0
1625784900000|2021-07-08 22:55:00|723.05|722.55|722.95|722.45|723.05|722.55|722.85|722.35|0
1625785200000|2021-07-08 23:00:00|722.85|722.35|722.95|722.45|722.95|722.45|722.85|722.35|0
1625785500000|2021-07-08 23:05:00|722.85|722.35|722.95|722.45|722.95|722.45|722.85|722.35|0
1625785800000|2021-07-08 23:10:00|722.85|722.35|722.95|722.45|722.95|722.45|722.85|722.35|0
1625786100000|2021-07-08 23:15:00|723.05|722.55|723.05|722.55|723.05|722.55|722.95|722.45|0
1625786400000|2021-07-08 23:20:00|723.15|722.65|723.15|722.65|723.25|722.75|723.15|722.65|0
1625786700000|2021-07-08 23:25:00|723.25|722.75|723.25|722.75|723.25|722.75|723.15|722.65|0
1625787000000|2021-07-08 23:30:00|723.15|722.65|723.15|722.65|723.25|722.75|723.05|722.55|0
1625787300000|2021-07-08 23:35:00|723.05|722.55|723.35|722.85|723.35|722.85|723.05|722.55|0
1625787600000|2021-07-08 23:40:00|723.25|722.75|723.35|722.85|723.45|722.95|723.15|722.65|0
1625787900000|2021-07-08 23:45:00|723.45|722.95|723.35|722.85|723.45|722.95|723.25|722.75|0
1625788200000|2021-07-08 23:50:00|723.45|722.95|723.15|722.65|723.45|722.95|723.05|722.55|0
1625788500000|2021-07-08 23:55:00|723.05|722.55|722.85|722.35|723.05|722.55|722.75|722.25|0
1625788800000|2021-07-09 00:00:00|722.95|722.45|723.25|722.75|723.35|722.85|722.65|722.15|0
1625789100000|2021-07-09 00:05:00|723.35|722.85|723.75|723.25|723.75|723.25|723.35|722.85|0
1625789400000|2021-07-09 00:10:00|723.65|723.15|723.45|722.95|723.75|723.25|723.45|722.95|0
1625789700000|2021-07-09 00:15:00|723.35|722.85|723.65|723.15|723.95|723.45|723.25|722.75|0
1625790000000|2021-07-09 00:20:00|723.55|723.05|722.95|722.45|723.65|723.15|722.75|722.25|0
1625790300000|2021-07-09 00:25:00|723.05|722.55|723.55|723.05|723.55|723.05|722.85|722.35|0
1625790600000|2021-07-09 00:30:00|723.45|722.95|722.95|722.45|723.45|722.95|722.85|722.35|0
1625790900000|2021-07-09 00:35:00|722.85|722.35|722.45|721.95|722.95|722.45|722.35|721.85|0
1625791200000|2021-07-09 00:40:00|722.55|722.05|722.45|721.95|722.65|722.15|722.35|721.85|0
1625791500000|2021-07-09 00:45:00|722.35|721.85|722.05|721.55|722.45|721.95|721.95|721.45|0
1625791800000|2021-07-09 00:50:00|722.15|721.65|722.25|721.75|722.45|721.95|721.95|721.45|0
1625792100000|2021-07-09 00:55:00|722.35|721.85|721.65|721.15|722.35|721.85|721.65|721.15|0
1625792400000|2021-07-09 01:00:00|721.75|721.25|721.75|721.25|721.95|721.45|721.55|721.05|0
1625792700000|2021-07-09 01:05:00|721.65|721.15|721.75|721.25|721.75|721.25|721.45|720.95|0
1625793000000|2021-07-09 01:10:00|721.85|721.35|721.65|721.15|721.85|721.35|721.65|721.15|0
1625793300000|2021-07-09 01:15:00|721.55|721.05|721.25|720.75|721.65|721.15|721.05|720.55|0
1625793600000|2021-07-09 01:20:00|721.35|720.85|721.45|720.95|721.45|720.95|721.15|720.65|0
1625793900000|2021-07-09 01:25:00|721.35|720.85|721.85|721.35|721.85|721.35|721.25|720.75|0
1625794200000|2021-07-09 01:30:00|721.75|721.25|722.15|721.65|722.15|721.65|721.65|721.15|0
1625794500000|2021-07-09 01:35:00|722.05|721.55|721.35|720.85|722.05|721.55|721.25|720.75|0
1625794800000|2021-07-09 01:40:00|721.25|720.75|720.95|720.45|721.35|720.85|720.95|720.45|0
1625795100000|2021-07-09 01:45:00|721.05|720.55|721.05|720.55|721.25|720.75|720.95|720.45|0
1625795400000|2021-07-09 01:50:00|720.95|720.45|720.95|720.45|721.25|720.75|720.95|720.45|0
1625795700000|2021-07-09 01:55:00|721.05|720.55|720.75|720.25|721.05|720.55|720.65|720.15|0
1625796000000|2021-07-09 02:00:00|720.65|720.15|720.15|719.65|720.75|720.25|720.15|719.65|0
1625796300000|2021-07-09 02:05:00|720.05|719.55|720.05|719.55|720.15|719.65|719.75|719.25|0
1625796600000|2021-07-09 02:10:00|719.95|719.45|720.45|719.95|720.45|719.95|719.75|719.25|0
1625796900000|2021-07-09 02:15:00|720.35|719.85|720.75|720.25|720.85|720.35|720.35|719.85|0
1625797200000|2021-07-09 02:20:00|720.65|720.15|720.55|720.05|720.65|720.15|720.55|720.05|0
1625797500000|2021-07-09 02:25:00|720.65|720.15|720.35|719.85|720.75|720.25|720.25|719.75|0
1625797800000|2021-07-09 02:30:00|720.45|719.95|721.45|720.95|721.55|721.05|720.35|719.85|0
1625798100000|2021-07-09 02:35:00|721.35|720.85|721.65|721.15|721.65|721.15|721.35|720.85|0
1625798400000|2021-07-09 02:40:00|721.75|721.25|721.95|721.45|722.05|721.55|721.65|721.15|0
1625798700000|2021-07-09 02:45:00|722.05|721.55|721.95|721.45|722.05|721.55|721.65|721.15|0
1625799000000|2021-07-09 02:50:00|722.05|721.55|722.05|721.55|722.15|721.65|721.95|721.45|0
1625799300000|2021-07-09 02:55:00|722.15|721.65|722.05|721.55|722.15|721.65|721.85|721.35|0
1625799600000|2021-07-09 03:00:00|722.15|721.65|722.15|721.65|722.25|721.75|721.85|721.35|0
1625799900000|2021-07-09 03:05:00|722.25|721.75|722.85|722.35|722.85|722.35|722.25|721.75|0
1625800200000|2021-07-09 03:10:00|722.95|722.45|722.95|722.45|723.05|722.55|722.75|722.25|0
1625800500000|2021-07-09 03:15:00|722.85|722.35|722.65|722.15|722.95|722.45|722.65|722.15|0
1625800800000|2021-07-09 03:20:00|722.55|722.05|722.65|722.15|722.75|722.25|722.55|722.05|0
1625801100000|2021-07-09 03:25:00|722.75|722.25|722.75|722.25|723.05|722.55|722.65|722.15|0
1625801400000|2021-07-09 03:30:00|722.85|722.35|722.95|722.45|723.05|722.55|722.65|722.15|0
1625801700000|2021-07-09 03:35:00|723.05|722.55|723.05|722.55|723.25|722.75|722.75|722.25|0
1625802000000|2021-07-09 03:40:00|723.15|722.65|722.95|722.45|723.15|722.65|722.65|722.15|0
1625802300000|2021-07-09 03:45:00|723.05|722.55|722.75|722.25|723.05|722.55|722.65|722.15|0
1625802600000|2021-07-09 03:50:00|722.65|722.15|722.55|722.05|722.65|722.15|722.45|721.95|0
1625802900000|2021-07-09 03:55:00|722.65|722.15|722.45|721.95|722.75|722.25|722.45|721.95|0
1625803200000|2021-07-09 04:00:00|722.55|722.05|722.65|722.15|722.75|722.25|722.45|721.95|0
1625803500000|2021-07-09 04:05:00|722.75|722.25|722.75|722.25|722.75|722.25|722.55|722.05|0
1625803800000|2021-07-09 04:10:00|722.65|722.15|722.95|722.45|723.05|722.55|722.65|722.15|0
1625804100000|2021-07-09 04:15:00|722.85|722.35|722.35|721.85|722.95|722.45|722.25|721.75|0
1625804400000|2021-07-09 04:20:00|722.25|721.75|722.65|722.15|722.65|722.15|722.25|721.75|0
1625804700000|2021-07-09 04:25:00|722.55|722.05|722.65|722.15|722.65|722.15|722.45|721.95|0
1625805000000|2021-07-09 04:30:00|722.55|722.05|722.55|722.05|722.65|722.15|722.45|721.95|0
1625805300000|2021-07-09 04:35:00|722.45|721.95|722.35|721.85|722.45|721.95|722.25|721.75|0
1625805600000|2021-07-09 04:40:00|722.45|721.95|722.25|721.75|722.45|721.95|722.25|721.75|0
1625805900000|2021-07-09 04:45:00|722.15|721.65|722.25|721.75|722.35|721.85|722.15|721.65|0
1625806200000|2021-07-09 04:50:00|722.35|721.85|723.15|722.65|723.45|722.95|722.35|721.85|0
1625806500000|2021-07-09 04:55:00|723.25|722.75|723.65|723.15|723.85|723.35|723.25|722.75|0
1625806800000|2021-07-09 05:00:00|723.75|723.25|724.15|723.65|724.25|723.75|723.55|723.05|0
1625807100000|2021-07-09 05:05:00|724.25|723.75|724.65|724.15|724.75|724.25|724.15|723.65|0
1625807400000|2021-07-09 05:10:00|724.75|724.25|724.45|723.95|725.25|724.75|724.45|723.95|0
1625807700000|2021-07-09 05:15:00|724.55|724.05|724.55|724.05|724.75|724.25|724.25|723.75|0
1625808000000|2021-07-09 05:20:00|724.65|724.15|724.45|723.95|724.85|724.35|724.35|723.85|0
1625808300000|2021-07-09 05:25:00|724.35|723.85|724.25|723.75|724.55|724.05|724.25|723.75|0
1625808600000|2021-07-09 05:30:00|724.15|723.65|724.25|723.75|724.45|723.95|723.95|723.45|0
1625808900000|2021-07-09 05:35:00|724.35|723.85|724.15|723.65|724.35|723.85|723.95|723.45|0
1625809200000|2021-07-09 05:40:00|724.05|723.55|724.65|724.15|724.65|724.15|724.05|723.55|0
1625809500000|2021-07-09 05:45:00|724.55|724.05|724.85|724.35|724.95|724.45|724.45|723.95|0
1625809800000|2021-07-09 05:50:00|724.75|724.25|724.75|724.25|724.85|724.35|724.55|724.05|0
1625810100000|2021-07-09 05:55:00|724.65|724.15|724.95|724.45|725.25|724.75|724.55|724.05|0
1625810400000|2021-07-09 06:00:00|724.85|724.65|725.65|725.35|725.75|725.45|724.25|723.95|201
1625810700000|2021-07-09 06:05:00|725.75|725.45|726.05|725.75|726.55|726.25|725.75|725.45|121
1625811000000|2021-07-09 06:10:00|726.15|725.85|726.95|726.65|726.95|726.65|726.15|725.85|86
1625811300000|2021-07-09 06:15:00|726.85|726.55|726.85|726.55|727.05|726.75|726.45|726.15|90
1625811600000|2021-07-09 06:20:00|726.95|726.65|726.85|726.55|727.25|726.95|726.85|726.55|56
1625811900000|2021-07-09 06:25:00|726.95|726.65|726.95|726.65|727.15|726.85|726.85|726.55|35
1625812200000|2021-07-09 06:30:00|726.85|726.55|727.35|727.05|727.35|727.05|726.85|726.55|37
1625812500000|2021-07-09 06:35:00|727.25|726.95|727.75|727.45|727.85|727.55|727.25|726.95|51
1625812800000|2021-07-09 06:40:00|727.85|727.55|727.75|727.45|727.85|727.55|727.65|727.35|27
1625813100000|2021-07-09 06:45:00|727.85|727.55|727.15|726.85|727.95|727.65|727.15|726.85|38
1625813400000|2021-07-09 06:50:00|727.25|726.95|727.25|726.95|727.75|727.45|727.05|726.75|47
1625813700000|2021-07-09 06:55:00|727.05|726.75|726.55|726.25|727.45|727.15|726.55|726.25|96
1625814000000|2021-07-09 07:00:00|726.45|726.35|726.65|726.55|727.35|727.25|725.55|725.45|859
1625814300000|2021-07-09 07:05:00|726.75|726.65|727.95|727.85|728.35|728.25|726.75|726.65|439
1625814600000|2021-07-09 07:10:00|728.05|727.95|728.25|728.15|728.55|728.45|726.85|726.75|426
1625814900000|2021-07-09 07:15:00|728.35|728.25|728.25|728.15|729.05|728.95|728.25|728.15|386
1625815200000|2021-07-09 07:20:00|728.35|728.25|727.65|727.55|728.95|728.85|727.65|727.55|485
1625815500000|2021-07-09 07:25:00|727.55|727.45|725.85|725.75|727.95|727.85|725.85|725.75|263
1625815800000|2021-07-09 07:30:00|725.95|725.85|726.35|726.25|726.85|726.75|725.85|725.75|237
1625816100000|2021-07-09 07:35:00|726.25|726.15|727.75|727.65|727.85|727.75|726.05|725.95|204
1625816400000|2021-07-09 07:40:00|727.7|727.6|727.9|727.8|728.2|728.1|727.5|727.4|199
1625816700000|2021-07-09 07:45:00|728|727.9|727.9|727.8|728.5|728.4|727.8|727.7|222
1625817000000|2021-07-09 07:50:00|728|727.9|727.4|727.3|728.1|728|727.3|727.2|185
1625817300000|2021-07-09 07:55:00|727.3|727.2|726.9|726.8|727.7|727.6|726.5|726.4|141
1625817600000|2021-07-09 08:00:00|727|726.9|727.5|727.4|727.9|727.8|726.8|726.7|157
1625817900000|2021-07-09 08:05:00|727.6|727.5|727.8|727.7|728.3|728.2|727.6|727.5|217
1625818200000|2021-07-09 08:10:00|727.7|727.6|728.3|728.2|728.5|728.4|727.7|727.6|132
1625818500000|2021-07-09 08:15:00|728.2|728.1|728|727.9|728.4|728.3|727.8|727.7|86
1625818800000|2021-07-09 08:20:00|728.1|728|728.1|728|728.3|728.2|727.9|727.8|82
1625819100000|2021-07-09 08:25:00|728|727.9|727.9|727.8|728.1|728|727.7|727.6|110
1625819400000|2021-07-09 08:30:00|728|727.9|728.7|728.6|728.8|728.7|727.9|727.8|228
1625819700000|2021-07-09 08:35:00|728.6|728.5|728.8|728.7|729|728.9|728.6|728.5|193
1625820000000|2021-07-09 08:40:00|728.9|728.8|729|728.9|729.4|729.3|728.8|728.7|919
1625820300000|2021-07-09 08:45:00|729.1|729|729.2|729.1|729.4|729.3|729|728.9|121
1625820600000|2021-07-09 08:50:00|729.1|729|729.3|729.2|729.5|729.4|729.1|729|157
1625820900000|2021-07-09 08:55:00|729.2|729.1|729.4|729.3|729.6|729.5|728.9|728.8|134
1625821200000|2021-07-09 09:00:00|729.5|729.4|730.5|730.4|730.7|730.6|729.5|729.4|265
1625821500000|2021-07-09 09:05:00|730.6|730.5|730.3|730.2|730.7|730.6|730.2|730.1|250
1625821800000|2021-07-09 09:10:00|730.4|730.3|730.5|730.4|731|730.9|730.3|730.2|414
1625822100000|2021-07-09 09:15:00|730.6|730.5|731|730.9|731.2|731.1|730.6|730.5|226
1625822400000|2021-07-09 09:20:00|731.1|731|731.3|731.2|731.4|731.3|730.9|730.8|271
1625822700000|2021-07-09 09:25:00|731.2|731.1|730.6|730.5|731.6|731.5|730.4|730.3|299
1625823000000|2021-07-09 09:30:00|730.5|730.4|730.1|730|731.1|731|730.1|730|202
1625823300000|2021-07-09 09:35:00|730.2|730.1|729.3|729.2|730.2|730.1|729.3|729.2|178
1625823600000|2021-07-09 09:40:00|729.4|729.3|729.7|729.6|730.3|730.2|729.4|729.3|150
1625823900000|2021-07-09 09:45:00|729.6|729.5|728.7|728.6|729.8|729.7|728.6|728.5|180
1625824200000|2021-07-09 09:50:00|728.6|728.5|728.7|728.6|729|728.9|728.3|728.2|218
1625824500000|2021-07-09 09:55:00|728.6|728.5|728.1|728|728.9|728.8|728.1|728|131
1625824800000|2021-07-09 10:00:00|728|727.9|727.9|727.8|728.8|728.7|727.5|727.4|173
1625825100000|2021-07-09 10:05:00|728|727.9|727.9|727.8|728.2|728.1|727.3|727.2|144
1625825400000|2021-07-09 10:10:00|727.8|727.7|728|727.9|728.3|728.2|727.6|727.5|76
1625825700000|2021-07-09 10:15:00|728.1|728|729.2|729.1|729.4|729.3|727.9|727.8|152
1625826000000|2021-07-09 10:20:00|729.1|729|729.3|729.2|729.6|729.5|729.1|729|147
1625826300000|2021-07-09 10:25:00|729.4|729.3|728.6|728.5|729.5|729.4|728.6|728.5|73
1625826600000|2021-07-09 10:30:00|728.7|728.6|729.3|729.2|729.6|729.5|728.6|728.5|79
1625826900000|2021-07-09 10:35:00|729.2|729.1|729.3|729.2|729.8|729.7|729.2|729.1|68
1625827200000|2021-07-09 10:40:00|729.4|729.3|729.4|729.3|729.8|729.7|729.4|729.3|79
1625827500000|2021-07-09 10:45:00|729.3|729.2|729.8|729.7|729.9|729.8|729.3|729.2|60
1625827800000|2021-07-09 10:50:00|729.9|729.8|729.5|729.4|729.9|729.8|729.5|729.4|82
1625828100000|2021-07-09 10:55:00|729.4|729.3|729.2|729.1|729.5|729.4|728.9|728.8|73
1625828400000|2021-07-09 11:00:00|729.3|729.2|729.4|729.3|729.7|729.6|729.2|729.1|30
1625828700000|2021-07-09 11:05:00|729.5|729.4|729.2|729.1|729.5|729.4|728.8|728.7|82
1625829000000|2021-07-09 11:10:00|729.1|729|729.5|729.4|729.6|729.5|729.1|729|40
1625829300000|2021-07-09 11:15:00|729.4|729.3|729.6|729.5|729.8|729.7|729.4|729.3|76
1625829600000|2021-07-09 11:20:00|729.7|729.6|729.5|729.4|729.7|729.6|729.4|729.3|69
1625829900000|2021-07-09 11:25:00|729.6|729.5|729.2|729.1|729.7|729.6|729.2|729.1|78
1625830200000|2021-07-09 11:30:00|729.3|729.2|729.7|729.6|730|729.9|728.8|728.7|236
1625830500000|2021-07-09 11:35:00|729.8|729.7|729.5|729.4|729.8|729.7|729.2|729.1|77
1625830800000|2021-07-09 11:40:00|729.46|729.36|730.06|729.96|730.06|729.96|729.26|729.16|80
1625831100000|2021-07-09 11:45:00|729.96|729.86|729.86|729.76|730.06|729.96|729.46|729.36|103
1625831400000|2021-07-09 11:50:00|729.96|729.86|730.16|730.06|730.26|730.16|729.86|729.76|52
1625831700000|2021-07-09 11:55:00|730.06|729.96|730.16|730.06|730.36|730.26|729.96|729.86|64
1625832000000|2021-07-09 12:00:00|730.26|730.16|729.86|729.76|730.36|730.26|729.66|729.56|92
1625832300000|2021-07-09 12:05:00|729.76|729.66|729.46|729.36|729.86|729.76|729.16|729.06|123
1625832600000|2021-07-09 12:10:00|729.56|729.46|729.46|729.36|729.66|729.56|729.36|729.26|82
1625832900000|2021-07-09 12:15:00|729.36|729.26|729.26|729.16|729.66|729.56|729.16|729.06|191
1625833200000|2021-07-09 12:20:00|729.16|729.06|729.36|729.26|729.56|729.46|729.06|728.96|135
1625833500000|2021-07-09 12:25:00|729.46|729.36|729.16|729.06|729.46|729.36|728.96|728.86|89
1625833800000|2021-07-09 12:30:00|729.06|728.96|729.36|729.26|729.56|729.46|728.96|728.86|77
1625834100000|2021-07-09 12:35:00|729.26|729.16|729.06|728.96|729.36|729.26|728.86|728.76|60
1625834400000|2021-07-09 12:40:00|728.96|728.86|728.96|728.86|729.16|729.06|728.86|728.76|48
1625834700000|2021-07-09 12:45:00|728.86|728.76|729.06|728.96|729.06|728.96|728.76|728.66|113
1625835000000|2021-07-09 12:50:00|728.96|728.86|728.66|728.56|729.06|728.96|728.56|728.46|130
1625835300000|2021-07-09 12:55:00|728.56|728.46|728.26|728.16|728.66|728.56|728.16|728.06|59
1625835600000|2021-07-09 13:00:00|728.36|728.26|728.06|727.96|728.56|728.46|727.96|727.86|106
1625835900000|2021-07-09 13:05:00|727.96|727.86|727.96|727.86|728.26|728.16|727.76|727.66|103
1625836200000|2021-07-09 13:10:00|727.86|727.76|727.66|727.56|727.96|727.86|727.56|727.46|122
1625836500000|2021-07-09 13:15:00|727.56|727.46|727.86|727.76|727.96|727.86|727.56|727.46|115
1625836800000|2021-07-09 13:20:00|727.76|727.66|727.66|727.56|727.76|727.66|727.16|727.06|131
1625837100000|2021-07-09 13:25:00|727.76|727.66|727.86|727.76|728.16|728.06|727.66|727.56|185
1625837400000|2021-07-09 13:30:00|727.96|727.86|727.06|726.96|728.06|727.96|726.96|726.86|363
1625837700000|2021-07-09 13:35:00|726.96|726.86|727.06|726.96|727.46|727.36|726.66|726.56|320
1625838000000|2021-07-09 13:40:00|727.16|727.06|728.06|727.96|728.16|728.06|727.16|727.06|221
1625838300000|2021-07-09 13:45:00|728.16|728.06|728.76|728.66|728.86|728.76|728.06|727.96|353
1625838600000|2021-07-09 13:50:00|728.86|728.76|729.56|729.46|729.76|729.66|728.86|728.76|285
1625838900000|2021-07-09 13:55:00|729.46|729.36|729.46|729.36|729.86|729.76|729.36|729.26|220
1625839200000|2021-07-09 14:00:00|729.56|729.46|730.56|730.46|730.76|730.66|729.56|729.46|346
1625839500000|2021-07-09 14:05:00|730.46|730.36|730.66|730.56|731.26|731.16|730.46|730.36|311
1625839800000|2021-07-09 14:10:00|730.69|730.59|729.99|729.89|730.79|730.69|729.89|729.79|324
1625840100000|2021-07-09 14:15:00|729.89|729.79|730.39|730.29|730.69|730.59|729.89|729.79|181
1625840400000|2021-07-09 14:20:00|730.49|730.39|730.69|730.59|730.89|730.79|730.39|730.29|156
1625840700000|2021-07-09 14:25:00|730.59|730.49|730.49|730.39|730.79|730.69|730.29|730.19|154
1625841000000|2021-07-09 14:30:00|730.39|730.29|730.59|730.49|730.79|730.69|730.39|730.29|160
1625841300000|2021-07-09 14:35:00|730.69|730.59|730.79|730.69|730.99|730.89|730.59|730.49|169
1625841600000|2021-07-09 14:40:00|730.69|730.59|730.69|730.59|730.89|730.79|730.59|730.49|177
1625841900000|2021-07-09 14:45:00|730.79|730.69|730.99|730.89|730.99|730.89|730.59|730.49|133
1625842200000|2021-07-09 14:50:00|730.89|730.79|730.89|730.79|731.09|730.99|730.49|730.39|181
1625842500000|2021-07-09 14:55:00|730.99|730.89|731.09|730.99|731.09|730.99|730.79|730.69|168
1625842800000|2021-07-09 15:00:00|730.99|730.89|731.29|731.19|731.69|731.59|730.99|730.89|283
1625843100000|2021-07-09 15:05:00|731.39|731.29|731.89|731.79|731.99|731.89|731.29|731.19|146
1625843400000|2021-07-09 15:10:00|731.79|731.69|731.59|731.49|731.89|731.79|731.39|731.29|151
1625843700000|2021-07-09 15:15:00|731.49|731.39|731.59|731.49|731.69|731.59|731.39|731.29|191
1625844000000|2021-07-09 15:20:00|731.69|731.59|731.49|731.39|731.89|731.79|731.39|731.29|172
1625844300000|2021-07-09 15:25:00|731.39|731.29|731.49|731.39|731.69|731.59|731.19|731.09|303
1625844600000|2021-07-09 15:30:00|731.59|731.29|732.09|731.79|732.29|731.99|731.39|731.09|523
1625844900000|2021-07-09 15:35:00|732.19|731.89|732.29|731.99|732.39|732.09|731.89|731.59|260
1625845200000|2021-07-09 15:40:00|732.19|731.89|732.49|732.19|732.49|732.19|732.19|731.89|93
1625845500000|2021-07-09 15:45:00|732.39|732.09|732.39|732.09|732.59|732.29|732.39|732.09|141
1625845800000|2021-07-09 15:50:00|732.49|732.19|732.39|732.09|732.49|732.19|732.39|732.09|26
1625846100000|2021-07-09 15:55:00|732.49|732.19|732.29|731.99|732.59|732.29|732.19|731.89|67
1625846400000|2021-07-09 16:00:00|732.39|732.09|732.29|731.99|732.49|732.19|732.29|731.99|25
1625846700000|2021-07-09 16:05:00|732.19|731.89|732.39|732.09|732.39|732.09|732.19|731.89|14
1625847000000|2021-07-09 16:10:00|732.29|731.99|732.29|731.99|732.39|732.09|732.19|731.89|23
1625847300000|2021-07-09 16:15:00|732.39|732.09|732.29|731.99|732.59|732.29|732.29|731.99|40
1625847600000|2021-07-09 16:20:00|732.39|732.09|731.99|731.69|732.39|732.09|731.89|731.59|71
1625847900000|2021-07-09 16:25:00|731.89|731.59|731.89|731.59|732.09|731.79|731.89|731.59|25
1625848200000|2021-07-09 16:30:00|731.79|731.49|731.79|731.49|731.79|731.49|731.69|731.39|21
1625848500000|2021-07-09 16:35:00|731.69|731.39|731.79|731.49|731.79|731.49|731.69|731.39|20
1625848800000|2021-07-09 16:40:00|731.89|731.59|732.19|731.89|732.19|731.89|731.89|731.59|9
1625849100000|2021-07-09 16:45:00|732.09|731.79|732.19|731.89|732.39|732.09|732.09|731.79|18
1625849400000|2021-07-09 16:50:00|732.09|731.79|732.09|731.79|732.29|731.99|731.99|731.69|24
1625849700000|2021-07-09 16:55:00|731.99|731.69|731.99|731.69|732.09|731.79|731.99|731.69|15
1625850000000|2021-07-09 17:00:00|732.09|731.79|732.09|731.79|732.09|731.79|731.89|731.59|12
1625850300000|2021-07-09 17:05:00|731.99|731.69|731.79|731.49|732.09|731.79|731.79|731.49|18
1625850600000|2021-07-09 17:10:00|731.89|731.59|731.89|731.59|731.99|731.69|731.79|731.49|12
1625850900000|2021-07-09 17:15:00|731.79|731.49|731.89|731.59|731.89|731.59|731.79|731.49|7
1625851200000|2021-07-09 17:20:00|731.79|731.49|731.89|731.59|731.89|731.59|731.79|731.49|12
1625851500000|2021-07-09 17:25:00|731.99|731.69|731.99|731.69|732.09|731.79|731.89|731.59|10
1625851800000|2021-07-09 17:30:00|732.09|731.79|731.99|731.69|732.09|731.79|731.99|731.69|5
1625852100000|2021-07-09 17:35:00|731.89|731.59|731.99|731.69|731.99|731.69|731.89|731.59|4
1625852400000|2021-07-09 17:40:00|732.09|731.79|732.09|731.79|732.19|731.89|731.99|731.69|5
1625852700000|2021-07-09 17:45:00|731.99|731.69|732.09|731.79|732.09|731.79|731.99|731.69|13
1625853000000|2021-07-09 17:50:00|731.99|731.69|731.99|731.69|732.09|731.79|731.99|731.69|9
1625853300000|2021-07-09 17:55:00|731.89|731.59|731.99|731.69|731.99|731.69|731.89|731.59|5
1625853600000|2021-07-09 18:00:00|732.09|731.79|731.99|731.69|732.09|731.79|731.99|731.69|7
1625853900000|2021-07-09 18:05:00|732.09|731.79|731.99|731.69|732.09|731.79|731.99|731.69|8
1625854200000|2021-07-09 18:10:00|731.89|731.59|731.99|731.69|731.99|731.69|731.89|731.59|8
1625854500000|2021-07-09 18:15:00|732.09|731.79|732.29|731.99|732.29|731.99|732.09|731.79|3
1625854800000|2021-07-09 18:20:00|732.19|731.89|732.19|731.89|732.29|731.99|732.19|731.89|10
1625855100000|2021-07-09 18:25:00|732.29|731.99|732.39|732.09|732.39|732.09|732.19|731.89|35
1625855400000|2021-07-09 18:30:00|732.49|732.19|732.39|732.09|732.49|732.19|732.29|731.99|14
1625855700000|2021-07-09 18:35:00|732.49|732.19|732.59|732.29|732.59|732.29|732.39|732.09|11
1625856000000|2021-07-09 18:40:00|732.49|732.19|732.69|732.39|732.69|732.39|732.49|732.19|10
1625856300000|2021-07-09 18:45:00|732.59|732.29|732.69|732.39|732.69|732.39|732.59|732.29|14
1625856600000|2021-07-09 18:50:00|732.59|732.29|732.69|732.39|732.79|732.49|732.59|732.29|30
1625856900000|2021-07-09 18:55:00|732.59|732.29|732.79|732.49|732.79|732.49|732.59|732.29|15
1625857200000|2021-07-09 19:00:00|732.69|732.39|732.69|732.39|732.89|732.59|732.69|732.39|37
1625857500000|2021-07-09 19:05:00|732.79|732.49|732.89|732.59|732.89|732.59|732.69|732.39|18
1625857800000|2021-07-09 19:10:00|732.79|732.49|732.89|732.59|732.89|732.59|732.79|732.49|9
1625858100000|2021-07-09 19:15:00|732.79|732.49|732.89|732.59|732.89|732.59|732.79|732.49|11
1625858400000|2021-07-09 19:20:00|732.79|732.49|732.69|732.39|732.89|732.59|732.69|732.39|31
1625858700000|2021-07-09 19:25:00|732.79|732.49|732.59|732.29|732.79|732.49|732.59|732.29|29
1625859000000|2021-07-09 19:30:00|732.69|732.39|732.39|732.09|732.69|732.39|732.29|731.99|34
1625859300000|2021-07-09 19:35:00|732.29|731.99|732.39|732.09|732.39|732.09|732.29|731.99|11
1625859600000|2021-07-09 19:40:00|732.29|731.99|732.09|731.79|732.39|732.09|732.09|731.79|30
1625859900000|2021-07-09 19:45:00|732.19|731.89|732.19|731.89|732.29|731.99|732.09|731.79|33
1625860200000|2021-07-09 19:50:00|732.29|731.99|732.19|731.89|732.29|731.99|732.09|731.79|53
1625860500000|2021-07-09 19:55:00|732.29|731.99|732.69|732.39|732.69|732.39|731.89|731.59|59
1625860800000|2021-07-09 20:00:00|732.39|731.89|732.79|732.29|732.89|732.39|732.39|731.89|0
1625861100000|2021-07-09 20:05:00|732.69|732.19|732.49|731.99|732.69|732.19|732.49|731.99|0
1625861400000|2021-07-09 20:10:00|732.59|732.09|732.69|732.19|732.69|732.19|732.49|731.99|0
1625861700000|2021-07-09 20:15:00|732.79|732.29|732.79|732.29|732.79|732.29|732.69|732.19|0
1625862000000|2021-07-09 20:20:00|732.89|732.39|732.89|732.39|732.89|732.39|732.89|732.39|0
1625862600000|2021-07-09 20:30:00|732.79|732.29|732.89|732.39|732.89|732.39|732.79|732.29|0
1625862900000|2021-07-09 20:35:00|732.79|732.29|732.99|732.49|732.99|732.49|732.79|732.29|0
1625863200000|2021-07-09 20:40:00|732.89|732.39|732.89|732.39|732.99|732.49|732.89|732.39|0
1625863500000|2021-07-09 20:45:00|732.99|732.49|732.89|732.39|732.99|732.49|732.89|732.39|0
1625863800000|2021-07-09 20:50:00|732.99|732.49|732.99|732.49|732.99|732.49|732.89|732.39|0
1625864100000|2021-07-09 20:55:00|732.89|732.39|732.99|732.49|732.99|732.49|732.89|732.39|0
1626040800000|2021-07-11 22:00:00|732.29|731.79|731.89|731.39|732.29|731.79|731.69|731.19|0
1626041100000|2021-07-11 22:05:00|731.79|731.29|731.79|731.29|731.79|731.29|731.69|731.19|0
1626041400000|2021-07-11 22:10:00|731.69|731.19|731.69|731.19|731.69|731.19|731.69|731.19|0
1626041700000|2021-07-11 22:15:00|731.79|731.29|731.89|731.39|731.89|731.39|731.69|731.19|0
1626042000000|2021-07-11 22:20:00|731.99|731.49|731.89|731.39|731.99|731.49|731.89|731.39|0
1626042300000|2021-07-11 22:25:00|731.79|731.29|731.79|731.29|731.89|731.39|731.79|731.29|0
1626042600000|2021-07-11 22:30:00|731.69|731.19|731.79|731.29|731.79|731.29|731.69|731.19|0
1626042900000|2021-07-11 22:35:00|731.69|731.19|731.79|731.29|731.79|731.29|731.69|731.19|0
1626043200000|2021-07-11 22:40:00|731.69|731.19|731.69|731.19|731.79|731.29|731.69|731.19|0
1626043500000|2021-07-11 22:45:00|731.79|731.29|731.69|731.19|731.79|731.29|731.69|731.19|0
1626043800000|2021-07-11 22:50:00|731.79|731.29|731.79|731.29|731.79|731.29|731.69|731.19|0
1626044100000|2021-07-11 22:55:00|731.69|731.19|731.69|731.19|731.69|731.19|731.69|731.19|0
1626044400000|2021-07-11 23:00:00|731.59|731.09|731.39|730.89|731.59|731.09|731.39|730.89|0
1626044700000|2021-07-11 23:05:00|731.49|730.99|731.39|730.89|731.49|730.99|731.39|730.89|0
1626045000000|2021-07-11 23:10:00|731.49|730.99|731.49|730.99|731.49|730.99|731.39|730.89|0
1626045300000|2021-07-11 23:15:00|731.39|730.89|731.39|730.89|731.39|730.89|731.29|730.79|0
1626045900000|2021-07-11 23:25:00|731.49|730.99|731.59|731.09|731.59|731.09|731.39|730.89|0
1626046200000|2021-07-11 23:30:00|730.99|730.49|731.09|730.59|731.09|730.59|730.89|730.39|0
1626046500000|2021-07-11 23:35:00|730.99|730.49|731.09|730.59|731.09|730.59|730.99|730.49|0
1626046800000|2021-07-11 23:40:00|731.19|730.69|731.19|730.69|731.19|730.69|731.09|730.59|0
1626047100000|2021-07-11 23:45:00|731.89|731.39|731.99|731.49|731.99|731.49|731.79|731.29|0
1626047400000|2021-07-11 23:50:00|731.89|731.39|731.79|731.29|731.89|731.39|731.79|731.29|0
1626047700000|2021-07-11 23:55:00|731.89|731.39|731.79|731.29|731.89|731.39|731.79|731.29|0
1626048000000|2021-07-12 00:00:00|731.69|731.19|731.49|730.99|731.89|731.39|731.49|730.99|0
1626048300000|2021-07-12 00:05:00|731.59|731.09|731.29|730.79|731.69|731.19|731.29|730.79|0
1626048600000|2021-07-12 00:10:00|731.39|730.89|731.39|730.89|731.49|730.99|731.29|730.79|0
1626048900000|2021-07-12 00:15:00|730.59|730.09|730.49|729.99|730.69|730.19|730.09|729.59|0
1626049200000|2021-07-12 00:20:00|730.39|729.89|730.19|729.69|730.49|729.99|730.09|729.59|0
1626049500000|2021-07-12 00:25:00|730.29|729.79|730.29|729.79|730.29|729.79|730.09|729.59|0
1626049800000|2021-07-12 00:30:00|730.39|729.89|730.49|729.99|730.59|730.09|730.39|729.89|0
1626050100000|2021-07-12 00:35:00|730.59|730.09|730.49|729.99|730.79|730.29|730.39|729.89|0
1626050400000|2021-07-12 00:40:00|730.39|729.89|730.39|729.89|730.49|729.99|730.19|729.69|0
1626050700000|2021-07-12 00:45:00|730.49|729.99|730.59|730.09|730.69|730.19|730.39|729.89|0
1626051000000|2021-07-12 00:50:00|730.69|730.19|730.69|730.19|730.79|730.29|730.59|730.09|0
1626051300000|2021-07-12 00:55:00|730.79|730.29|730.89|730.39|730.99|730.49|730.79|730.29|0
1626051600000|2021-07-12 01:00:00|730.99|730.49|730.69|730.19|731.09|730.59|730.59|730.09|0
1626051900000|2021-07-12 01:05:00|730.79|730.29|730.79|730.29|730.79|730.29|730.69|730.19|0
1626052200000|2021-07-12 01:10:00|730.69|730.19|730.69|730.19|730.89|730.39|730.69|730.19|0
1626052500000|2021-07-12 01:15:00|730.79|730.29|730.69|730.19|730.79|730.29|730.29|729.79|0
1626052800000|2021-07-12 01:20:00|730.79|730.29|730.69|730.19|730.79|730.29|730.69|730.19|0
1626053100000|2021-07-12 01:25:00|730.79|730.29|730.69|730.19|730.79|730.29|730.49|729.99|0
1626053400000|2021-07-12 01:30:00|730.59|730.09|730.39|729.89|730.69|730.19|730.39|729.89|0
1626053700000|2021-07-12 01:35:00|730.49|729.99|730.69|730.19|730.69|730.19|730.39|729.89|0
1626054000000|2021-07-12 01:40:00|730.59|730.09|730.49|729.99|730.79|730.29|730.49|729.99|0
1626054300000|2021-07-12 01:45:00|730.39|729.89|730.39|729.89|730.39|729.89|730.39|729.89|0
1626054600000|2021-07-12 01:50:00|730.29|729.79|730.39|729.89|730.39|729.89|730.29|729.79|0
1626054900000|2021-07-12 01:55:00|730.49|729.99|730.39|729.89|730.59|730.09|730.29|729.79|0
1626055200000|2021-07-12 02:00:00|730.49|729.99|730.59|730.09|730.59|730.09|730.49|729.99|0
1626055500000|2021-07-12 02:05:00|730.49|729.99|730.79|730.29|730.79|730.29|730.39|729.89|0
1626055800000|2021-07-12 02:10:00|730.89|730.39|730.79|730.29|730.89|730.39|730.69|730.19|0
1626056100000|2021-07-12 02:15:00|730.69|730.19|730.69|730.19|730.89|730.39|730.69|730.19|0
1626056400000|2021-07-12 02:20:00|730.79|730.29|730.89|730.39|730.89|730.39|730.69|730.19|0
1626056700000|2021-07-12 02:25:00|730.99|730.49|730.89|730.39|731.09|730.59|730.89|730.39|0
1626057000000|2021-07-12 02:30:00|730.99|730.49|730.89|730.39|731.09|730.59|730.89|730.39|0
1626057300000|2021-07-12 02:35:00|730.79|730.29|730.59|730.09|730.89|730.39|730.59|730.09|0
1626057600000|2021-07-12 02:40:00|730.69|730.19|730.69|730.19|730.79|730.29|730.59|730.09|0
1626057900000|2021-07-12 02:45:00|730.79|730.29|730.69|730.19|730.79|730.29|730.69|730.19|0
1626058200000|2021-07-12 02:50:00|730.79|730.29|730.69|730.19|730.79|730.29|730.59|730.09|0
1626058500000|2021-07-12 02:55:00|730.79|730.29|730.79|730.29|730.79|730.29|730.59|730.09|0
1626058800000|2021-07-12 03:00:00|730.89|730.39|730.79|730.29|730.89|730.39|730.79|730.29|0
1626059100000|2021-07-12 03:05:00|730.89|730.39|730.79|730.29|730.89|730.39|730.69|730.19|0
1626059400000|2021-07-12 03:10:00|730.69|730.19|730.79|730.29|730.79|730.29|730.69|730.19|0
1626059700000|2021-07-12 03:15:00|730.69|730.19|730.59|730.09|730.69|730.19|730.59|730.09|0
1626060000000|2021-07-12 03:20:00|730.49|729.99|730.29|729.79|730.49|729.99|730.29|729.79|0
1626060300000|2021-07-12 03:25:00|730.39|729.89|730.29|729.79|730.39|729.89|730.29|729.79|0
1626060600000|2021-07-12 03:30:00|729.99|729.49|729.89|729.39|729.99|729.49|729.89|729.39|0
1626060900000|2021-07-12 03:35:00|729.99|729.49|729.89|729.39|729.99|729.49|729.79|729.29|0
1626061200000|2021-07-12 03:40:00|729.79|729.29|729.79|729.29|729.89|729.39|729.79|729.29|0
1626061500000|2021-07-12 03:45:00|730.09|729.59|730.19|729.69|730.19|729.69|730.09|729.59|0
1626061800000|2021-07-12 03:50:00|730.09|729.59|730.09|729.59|730.19|729.69|730.09|729.59|0
1626062100000|2021-07-12 03:55:00|730.19|729.69|730.09|729.59|730.19|729.69|730.09|729.59|0
1626062400000|2021-07-12 04:00:00|730.19|729.69|730.19|729.69|730.29|729.79|730.09|729.59|0
1626062700000|2021-07-12 04:05:00|730.09|729.59|730.19|729.69|730.19|729.69|730.09|729.59|0
1626063000000|2021-07-12 04:10:00|730.09|729.59|729.99|729.49|730.09|729.59|729.99|729.49|0
1626063300000|2021-07-12 04:15:00|730.09|729.59|730.09|729.59|730.09|729.59|729.99|729.49|0
1626063600000|2021-07-12 04:20:00|729.99|729.49|730.09|729.59|730.09|729.59|729.99|729.49|0
1626063900000|2021-07-12 04:25:00|730.19|729.69|730.19|729.69|730.19|729.69|730.09|729.59|0
1626064200000|2021-07-12 04:30:00|730.29|729.79|730.19|729.69|730.29|729.79|730.09|729.59|0
1626064500000|2021-07-12 04:35:00|730.09|729.59|730.19|729.69|730.29|729.79|730.09|729.59|0
1626064800000|2021-07-12 04:40:00|730.29|729.79|730.29|729.79|730.39|729.89|730.19|729.69|0
1626065100000|2021-07-12 04:45:00|730.19|729.69|730.29|729.79|730.39|729.89|730.19|729.69|0
1626065400000|2021-07-12 04:50:00|730.39|729.89|730.39|729.89|730.39|729.89|730.29|729.79|0
1626065700000|2021-07-12 04:55:00|730.29|729.79|730.49|729.99|730.49|729.99|730.29|729.79|0
1626066000000|2021-07-12 05:00:00|730.39|729.89|730.29|729.79|730.49|729.99|730.29|729.79|0
1626066300000|2021-07-12 05:05:00|730.19|729.69|730.19|729.69|730.29|729.79|730.19|729.69|0
1626066600000|2021-07-12 05:10:00|730.29|729.79|730.19|729.69|730.39|729.89|730.19|729.69|0
1626066900000|2021-07-12 05:15:00|730.09|729.59|729.99|729.49|730.09|729.59|729.99|729.49|0
1626067200000|2021-07-12 05:20:00|730.09|729.59|729.89|729.39|730.09|729.59|729.79|729.29|0
1626067500000|2021-07-12 05:25:00|729.79|729.29|729.79|729.29|729.79|729.29|729.69|729.19|0
1626067800000|2021-07-12 05:30:00|729.69|729.19|729.89|729.39|729.99|729.49|729.69|729.19|0
1626068100000|2021-07-12 05:35:00|729.79|729.29|729.89|729.39|729.89|729.39|729.79|729.29|0
1626068400000|2021-07-12 05:40:00|729.79|729.29|729.99|729.49|729.99|729.49|729.69|729.19|0
1626068700000|2021-07-12 05:45:00|730.09|729.59|729.99|729.49|730.09|729.59|729.99|729.49|0
1626069000000|2021-07-12 05:50:00|730.09|729.59|729.99|729.49|730.09|729.59|729.89|729.39|0
1626069300000|2021-07-12 05:55:00|730.09|729.59|730.09|729.59|730.09|729.59|729.99|729.49|0
1626069600000|2021-07-12 06:00:00|731.59|731.29|731.69|731.39|731.79|731.49|730.89|730.59|149
1626069900000|2021-07-12 06:05:00|731.79|731.49|731.69|731.39|731.99|731.69|731.69|731.39|53
1626070200000|2021-07-12 06:10:00|731.59|731.29|731.49|731.19|731.89|731.59|731.49|731.19|54
1626070500000|2021-07-12 06:15:00|731.39|731.09|731.39|731.09|731.49|731.19|731.19|730.89|50
1626070800000|2021-07-12 06:20:00|731.29|730.99|731.79|731.49|731.79|731.49|731.29|730.99|29
1626071100000|2021-07-12 06:25:00|731.69|731.39|731.69|731.39|731.69|731.39|731.49|731.19|12
1626071400000|2021-07-12 06:30:00|731.79|731.49|731.69|731.39|731.89|731.59|731.69|731.39|14
1626071700000|2021-07-12 06:35:00|731.59|731.29|731.99|731.69|731.99|731.69|731.59|731.29|26
1626072000000|2021-07-12 06:40:00|731.89|731.59|731.59|731.29|731.89|731.59|731.39|731.09|26
1626072300000|2021-07-12 06:45:00|731.69|731.39|731.89|731.59|731.89|731.59|731.59|731.29|13
1626072600000|2021-07-12 06:50:00|731.99|731.69|731.79|731.49|732.29|731.99|731.79|731.49|34
1626072900000|2021-07-12 06:55:00|731.89|731.59|731.99|731.69|732.09|731.79|731.69|731.39|55
1626073200000|2021-07-12 07:00:00|731.79|731.59|733.49|733.39|733.69|733.59|731.19|731.09|474
1626073500000|2021-07-12 07:05:00|733.39|733.29|733.59|733.49|734.09|733.99|732.89|732.79|374
1626073800000|2021-07-12 07:10:00|733.69|733.59|734.19|734.09|734.19|734.09|733.29|733.19|309
1626074100000|2021-07-12 07:15:00|734.29|734.19|733.89|733.79|734.39|734.29|733.59|733.49|254
1626074400000|2021-07-12 07:20:00|733.79|733.69|732.99|732.89|733.99|733.89|732.69|732.59|208
1626074700000|2021-07-12 07:25:00|732.89|732.79|732.19|732.09|733.09|732.99|732.09|731.99|181
1626075000000|2021-07-12 07:30:00|732.09|731.99|731.79|731.69|732.19|732.09|731.59|731.49|197
1626075300000|2021-07-12 07:35:00|731.89|731.79|730.39|730.29|732.09|731.99|730.39|730.29|261
1626075600000|2021-07-12 07:40:00|730.45|730.35|731.05|730.95|731.15|731.05|730.25|730.15|230
1626075900000|2021-07-12 07:45:00|730.95|730.85|731.05|730.95|731.15|731.05|730.55|730.45|180
1626076200000|2021-07-12 07:50:00|730.95|730.85|730.75|730.65|730.95|730.85|730.15|730.05|184
1626076500000|2021-07-12 07:55:00|730.85|730.75|731.25|731.15|731.45|731.35|730.75|730.65|120
1626076800000|2021-07-12 08:00:00|731.15|731.05|732.05|731.95|732.05|731.95|730.95|730.85|192
1626077100000|2021-07-12 08:05:00|731.95|731.85|732.85|732.75|732.85|732.75|731.95|731.85|171
1626077400000|2021-07-12 08:10:00|732.95|732.85|732.95|732.85|733.25|733.15|732.55|732.45|188
1626077700000|2021-07-12 08:15:00|733.05|732.95|733.05|732.95|733.25|733.15|732.75|732.65|164
1626078000000|2021-07-12 08:20:00|733.15|733.05|732.45|732.35|733.35|733.25|732.35|732.25|107
1626078300000|2021-07-12 08:25:00|732.55|732.45|732.25|732.15|732.55|732.45|732.15|732.05|145
1626078600000|2021-07-12 08:30:00|732.35|732.25|732.25|732.15|732.35|732.25|731.95|731.85|122
1626078900000|2021-07-12 08:35:00|732.35|732.25|732.15|732.05|732.55|732.45|732.05|731.95|81
1626079200000|2021-07-12 08:40:00|732.05|731.95|732.65|732.55|732.65|732.55|731.75|731.65|156
1626079500000|2021-07-12 08:45:00|732.55|732.45|733.25|733.15|733.25|733.15|732.45|732.35|76
1626079800000|2021-07-12 08:50:00|733.15|733.05|733.45|733.35|733.45|733.35|732.75|732.65|533
1626080100000|2021-07-12 08:55:00|733.35|733.25|733.35|733.25|733.45|733.35|732.95|732.85|109
1626080400000|2021-07-12 09:00:00|733.25|733.15|733.05|732.95|733.35|733.25|732.75|732.65|142
1626080700000|2021-07-12 09:05:00|733.15|733.05|732.85|732.75|733.25|733.15|732.65|732.55|125
1626081000000|2021-07-12 09:10:00|732.95|732.85|732.95|732.85|733.15|733.05|732.65|732.55|126
1626081300000|2021-07-12 09:15:00|732.85|732.75|732.45|732.35|732.95|732.85|732.45|732.35|85
1626081600000|2021-07-12 09:20:00|732.35|732.25|732.65|732.55|732.65|732.55|732.25|732.15|95
1626081900000|2021-07-12 09:25:00|732.55|732.45|732.55|732.45|732.75|732.65|732.25|732.15|145
1626082200000|2021-07-12 09:30:00|732.45|732.35|733.25|733.15|733.25|733.15|732.45|732.35|68
1626082500000|2021-07-12 09:35:00|733.15|733.05|733.15|733.05|733.45|733.35|733.15|733.05|171
1626082800000|2021-07-12 09:40:00|733.05|732.95|732.65|732.55|733.15|733.05|732.65|732.55|142
1626083100000|2021-07-12 09:45:00|732.55|732.45|732.95|732.85|732.95|732.85|732.55|732.45|61
1626083400000|2021-07-12 09:50:00|733.05|732.95|733.85|733.75|733.85|733.75|732.95|732.85|106
1626083700000|2021-07-12 09:55:00|733.75|733.65|733.25|733.15|733.85|733.75|733.15|733.05|134
1626084000000|2021-07-12 10:00:00|733.35|733.25|733.75|733.65|733.85|733.75|733.05|732.95|84
1626084300000|2021-07-12 10:05:00|733.65|733.55|732.85|732.75|733.75|733.65|732.85|732.75|97
1626084600000|2021-07-12 10:10:00|732.75|732.65|731.95|731.85|732.85|732.75|731.85|731.75|187
1626084900000|2021-07-12 10:15:00|731.85|731.75|732.55|732.45|732.65|732.55|731.85|731.75|148
1626085200000|2021-07-12 10:20:00|732.45|732.35|731.95|731.85|732.45|732.35|731.75|731.65|87
1626085500000|2021-07-12 10:25:00|732.05|731.95|732.45|732.35|732.55|732.45|731.85|731.75|65
1626085800000|2021-07-12 10:30:00|732.35|732.25|732.85|732.75|732.95|732.85|732.25|732.15|157
1626086100000|2021-07-12 10:35:00|732.95|732.85|732.85|732.75|733.15|733.05|732.65|732.55|85
1626086400000|2021-07-12 10:40:00|732.75|732.65|733.05|732.95|733.05|732.95|732.65|732.55|88
1626086700000|2021-07-12 10:45:00|732.95|732.85|732.95|732.85|733.15|733.05|732.55|732.45|70
1626087000000|2021-07-12 10:50:00|733.05|732.95|733.05|732.95|733.15|733.05|732.75|732.65|52
1626087300000|2021-07-12 10:55:00|732.95|732.85|732.25|732.15|733.05|732.95|732.15|732.05|84
1626087600000|2021-07-12 11:00:00|732.35|732.25|733.05|732.95|733.15|733.05|732.25|732.15|67
1626087900000|2021-07-12 11:05:00|733.15|733.05|733.25|733.15|733.65|733.55|733.15|733.05|130
1626088200000|2021-07-12 11:10:00|733.15|733.05|733.35|733.25|733.45|733.35|733.15|733.05|100
1626088500000|2021-07-12 11:15:00|733.25|733.15|733.55|733.45|733.65|733.55|733.25|733.15|112
1626088800000|2021-07-12 11:20:00|733.65|733.55|733.95|733.85|733.95|733.85|733.55|733.45|498
1626089100000|2021-07-12 11:25:00|733.85|733.75|734.05|733.95|734.15|734.05|733.75|733.65|95
1626089400000|2021-07-12 11:30:00|734.15|734.05|734.15|734.05|734.35|734.25|734.05|733.95|128
1626089700000|2021-07-12 11:35:00|734.25|734.15|734.75|734.65|734.75|734.65|734.15|734.05|138
1626090000000|2021-07-12 11:40:00|734.7|734.6|734.9|734.8|735.2|735.1|734.5|734.4|216
1626090300000|2021-07-12 11:45:00|735|734.9|735.1|735|735.3|735.2|734.9|734.8|126
1626090600000|2021-07-12 11:50:00|735.2|735.1|735.1|735|735.4|735.3|734.9|734.8|121
1626090900000|2021-07-12 11:55:00|735|734.9|734.9|734.8|735.1|735|734.7|734.6|119
1626091200000|2021-07-12 12:00:00|735|734.9|734.7|734.6|735|734.9|734.6|734.5|139
1626091500000|2021-07-12 12:05:00|734.8|734.7|734.5|734.4|734.8|734.7|734.5|734.4|91
1626091800000|2021-07-12 12:10:00|734.6|734.5|734.6|734.5|734.9|734.8|734.3|734.2|170
1626092100000|2021-07-12 12:15:00|734.5|734.4|734.6|734.5|734.7|734.6|734.4|734.3|108
1626092400000|2021-07-12 12:20:00|734.5|734.4|734.5|734.4|734.8|734.7|734.5|734.4|92
1626092700000|2021-07-12 12:25:00|734.4|734.3|734.3|734.2|734.5|734.4|734.2|734.1|63
1626093000000|2021-07-12 12:30:00|734.2|734.1|734.3|734.2|734.4|734.3|734.2|734.1|76
1626093300000|2021-07-12 12:35:00|734.4|734.3|734.7|734.6|734.7|734.6|734.3|734.2|54
1626093600000|2021-07-12 12:40:00|734.6|734.5|735.3|735.2|735.3|735.2|734.5|734.4|132
1626093900000|2021-07-12 12:45:00|735.2|735.1|735.5|735.4|735.7|735.6|735.2|735.1|115
1626094200000|2021-07-12 12:50:00|735.4|735.3|735.5|735.4|735.5|735.4|735.1|735|116
1626094500000|2021-07-12 12:55:00|735.6|735.5|736.1|736|736.1|736|735.6|735.5|163
1626094800000|2021-07-12 13:00:00|736.2|736.1|736.3|736.2|736.4|736.3|736|735.9|168
1626095100000|2021-07-12 13:05:00|736.2|736.1|736.3|736.2|736.5|736.4|736.1|736|147
1626095400000|2021-07-12 13:10:00|736.4|736.3|736.2|736.1|736.5|736.4|736.2|736.1|155
1626095700000|2021-07-12 13:15:00|736.3|736.2|736.3|736.2|736.5|736.4|736.1|736|197
1626096000000|2021-07-12 13:20:00|736.2|736.1|736.2|736.1|736.4|736.3|736.1|736|123
1626096300000|2021-07-12 13:25:00|736.1|736|736|735.9|736.3|736.2|735.8|735.7|149
1626096600000|2021-07-12 13:30:00|736.1|736|736.3|736.2|736.3|736.2|735.4|735.3|458
1626096900000|2021-07-12 13:35:00|736.2|736.1|736.6|736.5|737.2|737.1|736.2|736.1|366
1626097200000|2021-07-12 13:40:00|736.7|736.6|736.9|736.8|737|736.9|735.9|735.8|372
1626097500000|2021-07-12 13:45:00|737|736.9|737.1|737|737.3|737.2|736.6|736.5|238
1626097800000|2021-07-12 13:50:00|737.2|737.1|737.5|737.4|737.6|737.5|736.9|736.8|221
1626098100000|2021-07-12 13:55:00|737.4|737.3|737.5|737.4|737.7|737.6|737.2|737.1|293
1626098400000|2021-07-12 14:00:00|737.6|737.5|737.7|737.6|737.9|737.8|737.3|737.2|431
1626098700000|2021-07-12 14:05:00|737.6|737.5|738|737.9|738.4|738.3|737.4|737.3|388
1626099000000|2021-07-12 14:10:00|737.94|737.84|737.44|737.34|737.94|737.84|737.24|737.14|156
1626099300000|2021-07-12 14:15:00|737.34|737.24|737.84|737.74|737.94|737.84|737.34|737.24|221
1626099600000|2021-07-12 14:20:00|737.74|737.64|737.84|737.74|738.14|738.04|737.44|737.34|196
1626099900000|2021-07-12 14:25:00|737.94|737.84|738.04|737.94|738.14|738.04|737.74|737.64|103
1626100200000|2021-07-12 14:30:00|737.94|737.84|738.64|738.54|739.04|738.94|737.94|737.84|424
1626100500000|2021-07-12 14:35:00|738.74|738.64|739.14|739.04|739.24|739.14|738.74|738.64|293
1626100800000|2021-07-12 14:40:00|739.24|739.14|739.04|738.94|739.54|739.44|738.94|738.84|256
1626101100000|2021-07-12 14:45:00|739.14|739.04|738.54|738.44|739.14|739.04|738.44|738.34|273
1626101400000|2021-07-12 14:50:00|738.44|738.34|738.04|737.94|738.84|738.74|737.94|737.84|268
1626101700000|2021-07-12 14:55:00|737.94|737.84|738.14|738.04|738.34|738.24|737.94|737.84|244
1626102000000|2021-07-12 15:00:00|738.24|738.14|738.54|738.44|738.64|738.54|738.04|737.94|180
1626102300000|2021-07-12 15:05:00|738.64|738.54|738.84|738.74|738.94|738.84|738.54|738.44|145
1626102600000|2021-07-12 15:10:00|738.74|738.64|738.94|738.84|739.04|738.94|738.74|738.64|198
1626102900000|2021-07-12 15:15:00|738.84|738.74|738.94|738.84|739.14|739.04|738.84|738.74|182
1626103200000|2021-07-12 15:20:00|739.04|738.94|739.14|739.04|739.34|739.24|738.84|738.74|237
1626103500000|2021-07-12 15:25:00|739.04|738.94|739.14|739.04|739.34|739.24|738.84|738.74|336
1626103800000|2021-07-12 15:30:00|739.24|738.94|738.44|738.14|739.24|738.94|738.34|738.04|612
1626104100000|2021-07-12 15:35:00|738.54|738.24|738.54|738.24|738.64|738.34|738.24|737.94|525
1626104400000|2021-07-12 15:40:00|738.44|738.14|738.54|738.24|738.54|738.24|738.24|737.94|118
1626104700000|2021-07-12 15:45:00|738.44|738.14|738.64|738.34|738.84|738.54|738.44|738.14|45
1626105000000|2021-07-12 15:50:00|738.74|738.44|738.84|738.54|738.84|738.54|738.64|738.34|42
1626105300000|2021-07-12 15:55:00|738.94|738.64|739.04|738.74|739.04|738.74|738.84|738.54|49
1626105600000|2021-07-12 16:00:00|738.94|738.64|739.24|738.94|739.34|739.04|738.94|738.64|39
1626105900000|2021-07-12 16:05:00|739.14|738.84|739.24|738.94|739.24|738.94|739.04|738.74|36
1626106200000|2021-07-12 16:10:00|739.14|738.84|739.14|738.84|739.24|738.94|739.14|738.84|14
1626106500000|2021-07-12 16:15:00|739.24|738.94|739.24|738.94|739.34|739.04|739.24|738.94|22
1626106800000|2021-07-12 16:20:00|739.34|739.04|739.04|738.74|739.34|739.04|738.84|738.54|27
1626107100000|2021-07-12 16:25:00|738.94|738.64|739.14|738.84|739.14|738.84|738.94|738.64|20
1626107400000|2021-07-12 16:30:00|739.04|738.74|739.14|738.84|739.24|738.94|739.04|738.74|42
1626107700000|2021-07-12 16:35:00|739.04|738.74|739.04|738.74|739.14|738.84|739.04|738.74|18
1626108000000|2021-07-12 16:40:00|739.14|738.84|739.24|738.94|739.24|738.94|739.04|738.74|17
1626108300000|2021-07-12 16:45:00|739.14|738.84|739.24|738.94|739.24|738.94|739.14|738.84|3
1626108600000|2021-07-12 16:50:00|739.14|738.84|738.94|738.64|739.24|738.94|738.94|738.64|23
1626108900000|2021-07-12 16:55:00|739.04|738.74|738.94|738.64|739.04|738.74|738.84|738.54|20
1626109200000|2021-07-12 17:00:00|739.04|738.74|739.14|738.84|739.24|738.94|739.04|738.74|27
1626109500000|2021-07-12 17:05:00|739.24|738.94|739.24|738.94|739.24|738.94|739.04|738.74|20
1626109800000|2021-07-12 17:10:00|739.34|739.04|739.24|738.94|739.34|739.04|739.14|738.84|9
1626110100000|2021-07-12 17:15:00|739.14|738.84|739.24|738.94|739.24|738.94|739.04|738.74|1
1626110400000|2021-07-12 17:20:00|739.14|738.84|739.34|739.04|739.34|739.04|739.14|738.84|5
1626110700000|2021-07-12 17:25:00|739.24|738.94|739.34|739.04|739.34|739.04|739.24|738.94|4
1626111000000|2021-07-12 17:30:00|739.44|739.14|739.44|739.14|739.44|739.14|739.34|739.04|15
1626111300000|2021-07-12 17:35:00|739.54|739.24|739.54|739.24|739.54|739.24|739.54|739.24|18
1626111600000|2021-07-12 17:40:00|739.64|739.34|739.54|739.24|739.64|739.34|739.44|739.14|34
1626111900000|2021-07-12 17:45:00|739.44|739.14|739.24|738.94|739.54|739.24|739.24|738.94|12
1626112200000|2021-07-12 17:50:00|739.34|739.04|739.34|739.04|739.34|739.04|739.24|738.94|12
1626112500000|2021-07-12 17:55:00|739.24|738.94|739.34|739.04|739.34|739.04|739.24|738.94|2
1626112800000|2021-07-12 18:00:00|739.44|739.14|739.34|739.04|739.44|739.14|739.34|739.04|6
1626113100000|2021-07-12 18:05:00|739.44|739.14|739.44|739.14|739.54|739.24|739.34|739.04|8
1626113400000|2021-07-12 18:10:00|739.54|739.24|739.54|739.24|739.54|739.24|739.44|739.14|11
1626113700000|2021-07-12 18:15:00|739.64|739.34|739.64|739.34|739.64|739.34|739.54|739.24|3
1626114000000|2021-07-12 18:20:00|739.74|739.44|739.84|739.54|739.84|739.54|739.74|739.44|12
1626114300000|2021-07-12 18:25:00|||||||||8
1626114600000|2021-07-12 18:30:00|739.94|739.64|740.04|739.74|740.14|739.84|739.84|739.54|22
1626114900000|2021-07-12 18:35:00|740.14|739.84|739.74|739.44|740.14|739.84|739.74|739.44|21
1626115200000|2021-07-12 18:40:00|739.64|739.34|739.74|739.44|739.84|739.54|739.64|739.34|14
1626115500000|2021-07-12 18:45:00|739.84|739.54|739.54|739.24|739.84|739.54|739.54|739.24|7
1626115800000|2021-07-12 18:50:00|739.44|739.14|739.64|739.34|739.74|739.44|739.44|739.14|12
1626116100000|2021-07-12 18:55:00|739.54|739.24|739.74|739.44|739.84|739.54|739.54|739.24|7
1626116400000|2021-07-12 19:00:00|739.84|739.54|739.64|739.34|739.94|739.64|739.64|739.34|11
1626116700000|2021-07-12 19:05:00|739.74|739.44|739.84|739.54|739.94|739.64|739.64|739.34|6
1626117000000|2021-07-12 19:10:00|739.94|739.64|739.64|739.34|739.94|739.64|739.54|739.24|19
1626117300000|2021-07-12 19:15:00|739.54|739.24|739.74|739.44|739.84|739.54|739.54|739.24|6
1626117600000|2021-07-12 19:20:00|739.84|739.54|739.74|739.44|739.84|739.54|739.64|739.34|10
1626117900000|2021-07-12 19:25:00|739.84|739.54|739.94|739.64|739.94|739.64|739.74|739.44|10
1626118200000|2021-07-12 19:30:00|740.04|739.74|740.04|739.74|740.04|739.74|739.94|739.64|3
1626118500000|2021-07-12 19:35:00|739.94|739.64|739.74|739.44|740.04|739.74|739.74|739.44|16
1626118800000|2021-07-12 19:40:00|739.64|739.34|739.64|739.34|739.74|739.44|739.54|739.24|5
1626119100000|2021-07-12 19:45:00|739.54|739.24|739.64|739.34|739.64|739.34|739.44|739.14|22
1626119400000|2021-07-12 19:50:00|739.74|739.44|739.84|739.54|739.94|739.64|739.74|739.44|33
1626119700000|2021-07-12 19:55:00|739.74|739.44|739.94|739.64|739.94|739.64|739.64|739.34|178
1626120000000|2021-07-12 20:00:00|739.64|739.34|740.04|739.54|740.14|739.64|739.64|739.34|0
1626120300000|2021-07-12 20:05:00|739.94|739.44|740.04|739.54|740.04|739.54|739.94|739.44|0
1626120600000|2021-07-12 20:10:00|740.14|739.64|739.94|739.44|740.14|739.64|739.94|739.44|0
1626120900000|2021-07-12 20:15:00|740.04|739.54|739.94|739.44|740.04|739.54|739.94|739.44|0
1626121200000|2021-07-12 20:20:00|740.04|739.54|740.04|739.54|740.04|739.54|740.04|739.54|0
1626121800000|2021-07-12 20:30:00|740.14|739.64|740.24|739.74|740.24|739.74|740.14|739.64|0
1626122100000|2021-07-12 20:35:00|740.14|739.64|740.14|739.64|740.24|739.74|740.14|739.64|0
1626122400000|2021-07-12 20:40:00|740.24|739.74|740.04|739.54|740.24|739.74|740.04|739.54|0
1626122700000|2021-07-12 20:45:00|740.14|739.64|739.94|739.44|740.14|739.64|739.94|739.44|0
1626123000000|2021-07-12 20:50:00|739.84|739.34|739.94|739.44|739.94|739.44|739.84|739.34|0
1626123300000|2021-07-12 20:55:00|739.84|739.34|739.84|739.34|739.94|739.44|739.84|739.34|0
1626124200000|2021-07-12 21:10:00|739.94|739.44|739.84|739.34|739.94|739.44|739.84|739.34|0
1626124500000|2021-07-12 21:15:00|739.94|739.44|739.84|739.34|739.94|739.44|739.84|739.34|0
1626126000000|2021-07-12 21:40:00|739.94|739.44|739.94|739.44|739.94|739.44|739.84|739.34|0
1626126300000|2021-07-12 21:45:00|739.84|739.34|739.84|739.34|739.84|739.34|739.84|739.34|0
1626126600000|2021-07-12 21:50:00|739.94|739.44|739.94|739.44|739.94|739.44|739.94|739.44|0
1626126900000|2021-07-12 21:55:00|739.84|739.34|739.94|739.44|739.94|739.44|739.84|739.34|0
1626127200000|2021-07-12 22:00:00|740.04|739.54|739.94|739.44|740.04|739.54|739.84|739.34|0
1626127500000|2021-07-12 22:05:00|739.84|739.34|739.84|739.34|739.84|739.34|739.84|739.34|0
1626128100000|2021-07-12 22:15:00|739.94|739.44|739.84|739.34|739.94|739.44|739.84|739.34|0
1626128400000|2021-07-12 22:20:00|739.94|739.44|739.84|739.34|739.94|739.44|739.84|739.34|0
1626128700000|2021-07-12 22:25:00|739.94|739.44|739.84|739.34|739.94|739.44|739.84|739.34|0
1626129000000|2021-07-12 22:30:00|739.74|739.24|739.74|739.24|739.74|739.24|739.74|739.24|0
1626129600000|2021-07-12 22:40:00|739.64|739.14|739.74|739.24|739.74|739.24|739.64|739.14|0
1626130200000|2021-07-12 22:50:00|739.64|739.14|739.64|739.14|739.64|739.14|739.64|739.14|0
1626130500000|2021-07-12 22:55:00|739.54|739.04|739.64|739.14|739.64|739.14|739.54|739.04|0
1626130800000|2021-07-12 23:00:00|739.54|739.04|739.74|739.24|739.74|739.24|739.54|739.04|0
1626131100000|2021-07-12 23:05:00|739.64|739.14|739.64|739.14|739.74|739.24|739.64|739.14|0
1626131700000|2021-07-12 23:15:00|739.74|739.24|739.74|739.24|739.74|739.24|739.64|739.14|0
1626132300000|2021-07-12 23:25:00|739.64|739.14|739.74|739.24|739.74|739.24|739.64|739.14|0
1626132600000|2021-07-12 23:30:00|739.84|739.34|739.84|739.34|739.84|739.34|739.84|739.34|0
1626133500000|2021-07-12 23:45:00|739.94|739.44|739.94|739.44|739.94|739.44|739.94|739.44|0
1626133800000|2021-07-12 23:50:00|740.04|739.54|740.14|739.64|740.14|739.64|740.04|739.54|0
1626134100000|2021-07-12 23:55:00|740.04|739.54|740.14|739.64|740.14|739.64|740.04|739.54|0
1626134400000|2021-07-13 00:00:00|740.04|739.54|739.94|739.44|740.14|739.64|739.94|739.44|0
1626134700000|2021-07-13 00:05:00|740.04|739.54|740.14|739.64|740.14|739.64|739.94|739.44|0
1626135300000|2021-07-13 00:15:00|740.34|739.84|740.14|739.64|740.34|739.84|740.14|739.64|0
1626135600000|2021-07-13 00:20:00|740.04|739.54|740.34|739.84|740.34|739.84|740.04|739.54|0
1626135900000|2021-07-13 00:25:00|740.24|739.74|740.44|739.94|740.44|739.94|740.24|739.74|0
1626136200000|2021-07-13 00:30:00|740.54|740.04|740.64|740.14|740.64|740.14|740.44|739.94|0
1626136500000|2021-07-13 00:35:00|740.74|740.24|740.64|740.14|740.74|740.24|740.64|740.14|0
1626136800000|2021-07-13 00:40:00|740.74|740.24|740.64|740.14|740.74|740.24|740.64|740.14|0
1626137100000|2021-07-13 00:45:00|740.74|740.24|740.74|740.24|740.84|740.34|740.74|740.24|0
1626137400000|2021-07-13 00:50:00|740.84|740.34|740.84|740.34|740.84|740.34|740.74|740.24|0
1626137700000|2021-07-13 00:55:00|740.74|740.24|740.64|740.14|740.84|740.34|740.64|740.14|0
1626138000000|2021-07-13 01:00:00|740.74|740.24|740.44|739.94|740.74|740.24|740.34|739.84|0
1626138300000|2021-07-13 01:05:00|740.54|740.04|740.44|739.94|740.54|740.04|740.34|739.84|0
1626138600000|2021-07-13 01:10:00|740.34|739.84|740.24|739.74|740.44|739.94|740.24|739.74|0
1626138900000|2021-07-13 01:15:00|740.34|739.84|740.34|739.84|740.34|739.84|740.24|739.74|0
1626139200000|2021-07-13 01:20:00|740.24|739.74|740.34|739.84|740.34|739.84|740.24|739.74|0
1626139500000|2021-07-13 01:25:00|740.24|739.74|740.14|739.64|740.34|739.84|740.14|739.64|0
1626139800000|2021-07-13 01:30:00|740.04|739.54|739.84|739.34|740.04|739.54|739.54|739.04|0
1626140100000|2021-07-13 01:35:00|739.94|739.44|740.14|739.64|740.24|739.74|739.84|739.34|0
1626140400000|2021-07-13 01:40:00|740.04|739.54|739.94|739.44|740.14|739.64|739.84|739.34|0
1626140700000|2021-07-13 01:45:00|740.04|739.54|740.04|739.54|740.14|739.64|739.94|739.44|0
1626141000000|2021-07-13 01:50:00|740.14|739.64|740.24|739.74|740.34|739.84|739.94|739.44|0
1626141300000|2021-07-13 01:55:00|740.34|739.84|740.64|740.14|740.64|740.14|740.24|739.74|0
1626141600000|2021-07-13 02:00:00|740.54|740.04|740.44|739.94|740.64|740.14|740.44|739.94|0
1626141900000|2021-07-13 02:05:00|740.54|740.04|740.34|739.84|740.54|740.04|740.24|739.74|0
1626142200000|2021-07-13 02:10:00|740.24|739.74|740.44|739.94|740.44|739.94|740.24|739.74|0
1626142500000|2021-07-13 02:15:00|740.54|740.04|740.54|740.04|740.54|740.04|740.44|739.94|0
1626142800000|2021-07-13 02:20:00|740.44|739.94|740.44|739.94|740.54|740.04|740.44|739.94|0
1626143100000|2021-07-13 02:25:00|740.34|739.84|740.24|739.74|740.34|739.84|740.14|739.64|0
1626143400000|2021-07-13 02:30:00|740.14|739.64|740.24|739.74|740.34|739.84|740.14|739.64|0
1626143700000|2021-07-13 02:35:00|740.34|739.84|740.34|739.84|740.44|739.94|740.24|739.74|0
1626144000000|2021-07-13 02:40:00|740.44|739.94|740.34|739.84|740.44|739.94|740.34|739.84|0
1626144600000|2021-07-13 02:50:00|740.44|739.94|740.44|739.94|740.44|739.94|740.44|739.94|0
1626144900000|2021-07-13 02:55:00|740.34|739.84|740.24|739.74|740.44|739.94|740.24|739.74|0
1626145200000|2021-07-13 03:00:00|740.34|739.84|740.34|739.84|740.54|740.04|740.24|739.74|0
1626145500000|2021-07-13 03:05:00|740.44|739.94|740.34|739.84|740.44|739.94|740.34|739.84|0
1626145800000|2021-07-13 03:10:00|740.44|739.94|740.34|739.84|740.44|739.94|740.34|739.84|0
1626146100000|2021-07-13 03:15:00|740.44|739.94|740.34|739.84|740.54|740.04|740.34|739.84|0
1626146400000|2021-07-13 03:20:00|740.44|739.94|740.44|739.94|740.54|740.04|740.44|739.94|0
1626146700000|2021-07-13 03:25:00|740.54|740.04|740.44|739.94|740.54|740.04|740.34|739.84|0
1626147000000|2021-07-13 03:30:00|740.54|740.04|740.34|739.84|740.54|740.04|740.24|739.74|0
1626147300000|2021-07-13 03:35:00|740.44|739.94|740.34|739.84|740.44|739.94|740.24|739.74|0
1626147600000|2021-07-13 03:40:00|740.24|739.74|740.24|739.74|740.34|739.84|740.14|739.64|0
1626147900000|2021-07-13 03:45:00|740.14|739.64|740.24|739.74|740.34|739.84|740.14|739.64|0
1626148200000|2021-07-13 03:50:00|740.34|739.84|740.34|739.84|740.44|739.94|740.34|739.84|0
1626148800000|2021-07-13 04:00:00|740.24|739.74|740.24|739.74|740.24|739.74|740.24|739.74|0
1626149100000|2021-07-13 04:05:00|740.14|739.64|740.24|739.74|740.24|739.74|740.14|739.64|0
1626149400000|2021-07-13 04:10:00|740.34|739.84|740.14|739.64|740.34|739.84|740.04|739.54|0
1626149700000|2021-07-13 04:15:00|740.04|739.54|740.34|739.84|740.34|739.84|740.04|739.54|0
1626150000000|2021-07-13 04:20:00|740.44|739.94|740.34|739.84|740.44|739.94|740.24|739.74|0
1626150300000|2021-07-13 04:25:00|740.24|739.74|740.24|739.74|740.34|739.84|740.24|739.74|0
1626150600000|2021-07-13 04:30:00|740.34|739.84|740.14|739.64|740.34|739.84|740.14|739.64|0
1626150900000|2021-07-13 04:35:00|740.24|739.74|740.24|739.74|740.24|739.74|740.24|739.74|0
1626151200000|2021-07-13 04:40:00|740.14|739.64|740.34|739.84|740.34|739.84|740.14|739.64|0
1626151500000|2021-07-13 04:45:00|740.24|739.74|740.24|739.74|740.24|739.74|740.24|739.74|0
1626151800000|2021-07-13 04:50:00|740.14|739.64|740.34|739.84|740.34|739.84|740.14|739.64|0
1626152100000|2021-07-13 04:55:00|740.24|739.74|740.24|739.74|740.34|739.84|740.14|739.64|0
1626152400000|2021-07-13 05:00:00|740.34|739.84|740.24|739.74|740.34|739.84|740.14|739.64|0
1626152700000|2021-07-13 05:05:00|740.14|739.64|740.04|739.54|740.24|739.74|740.04|739.54|0
1626153000000|2021-07-13 05:10:00|740.14|739.64|740.04|739.54|740.14|739.64|740.04|739.54|0
1626153300000|2021-07-13 05:15:00|740.14|739.64|740.14|739.64|740.14|739.64|740.04|739.54|0
1626153600000|2021-07-13 05:20:00|740.04|739.54|739.94|739.44|740.04|739.54|739.94|739.44|0
1626153900000|2021-07-13 05:25:00|740.04|739.54|740.04|739.54|740.04|739.54|739.94|739.44|0
1626154200000|2021-07-13 05:30:00|740.14|739.64|740.14|739.64|740.24|739.74|740.04|739.54|0
1626154500000|2021-07-13 05:35:00|740.04|739.54|740.04|739.54|740.04|739.54|739.94|739.44|0
1626154800000|2021-07-13 05:40:00|740.14|739.64|740.14|739.64|740.14|739.64|740.04|739.54|0
1626155100000|2021-07-13 05:45:00|740.04|739.54|740.04|739.54|740.14|739.64|740.04|739.54|0
1626155400000|2021-07-13 05:50:00|739.94|739.44|739.94|739.44|740.04|739.54|739.94|739.44|0
1626155700000|2021-07-13 05:55:00|740.04|739.54|739.74|739.24|740.04|739.54|739.74|739.24|0
1626156000000|2021-07-13 06:00:00|740.34|740.04|740.54|740.24|740.74|740.44|740.24|739.94|117
1626156300000|2021-07-13 06:05:00|740.64|740.34|740.64|740.34|740.74|740.44|740.34|740.04|44
1626156600000|2021-07-13 06:10:00|740.54|740.24|740.54|740.24|740.64|740.34|740.34|740.04|75
1626156900000|2021-07-13 06:15:00|740.64|740.34|740.54|740.24|740.64|740.34|740.34|740.04|46
1626157200000|2021-07-13 06:20:00|740.44|740.14|740.64|740.34|740.64|740.34|740.44|740.14|37
1626157500000|2021-07-13 06:25:00|740.54|740.24|740.44|740.14|740.64|740.34|740.34|740.04|14
1626157800000|2021-07-13 06:30:00|740.34|740.04|740.34|740.04|740.44|740.14|740.24|739.94|30
1626158100000|2021-07-13 06:35:00|740.44|740.14|740.54|740.24|740.74|740.44|740.44|740.14|23
1626158400000|2021-07-13 06:40:00|740.64|740.34|740.84|740.54|741.04|740.74|740.54|740.24|34
1626158700000|2021-07-13 06:45:00|740.74|740.44|740.84|740.54|740.84|740.54|740.74|740.44|20
1626159000000|2021-07-13 06:50:00|740.94|740.64|740.74|740.44|740.94|740.64|740.64|740.34|26
1626159300000|2021-07-13 06:55:00|740.64|740.34|741.24|740.94|741.54|741.24|740.64|740.34|142
1626159600000|2021-07-13 07:00:00|741.14|741.04|740.44|740.34|741.84|741.74|740.34|740.24|769
1626159900000|2021-07-13 07:05:00|740.34|740.24|739.34|739.24|740.34|740.24|738.94|738.84|1333
1626160200000|2021-07-13 07:10:00|739.44|739.34|739.64|739.54|739.94|739.84|739.24|739.14|446
1626160500000|2021-07-13 07:15:00|739.54|739.44|740.74|740.64|740.84|740.74|739.54|739.44|260
1626160800000|2021-07-13 07:20:00|740.64|740.54|740.54|740.44|740.84|740.74|740.04|739.94|346
1626161100000|2021-07-13 07:25:00|740.64|740.54|740.84|740.74|740.94|740.84|740.24|740.14|434
1626161400000|2021-07-13 07:30:00|740.94|740.84|740.84|740.74|741.04|740.94|740.54|740.44|435
1626161700000|2021-07-13 07:35:00|740.94|740.84|740.84|740.74|740.94|740.84|740.44|740.34|899
1626162000000|2021-07-13 07:40:00|740.86|740.76|740.86|740.76|741.16|741.06|740.66|740.56|1179
1626162300000|2021-07-13 07:45:00|740.96|740.86|740.46|740.36|741.06|740.96|740.46|740.36|721
1626162600000|2021-07-13 07:50:00|740.56|740.46|740.96|740.86|741.06|740.96|740.26|740.16|2045
1626162900000|2021-07-13 07:55:00|741.06|740.96|741.16|741.06|741.36|741.26|740.96|740.86|312
1626163200000|2021-07-13 08:00:00|741.26|741.16|740.76|740.66|741.46|741.36|740.76|740.66|721
1626163500000|2021-07-13 08:05:00|740.86|740.76|740.96|740.86|741.06|740.96|740.26|740.16|182
1626163800000|2021-07-13 08:10:00|740.86|740.76|740.96|740.86|741.06|740.96|740.56|740.46|96
1626164100000|2021-07-13 08:15:00|740.86|740.76|741.46|741.36|741.46|741.36|740.76|740.66|387
1626164400000|2021-07-13 08:20:00|741.56|741.46|741.46|741.36|741.86|741.76|741.26|741.16|235
1626164700000|2021-07-13 08:25:00|741.56|741.46|741.56|741.46|741.66|741.56|741.26|741.16|144
1626165000000|2021-07-13 08:30:00|741.46|741.36|741.16|741.06|741.56|741.46|740.96|740.86|130
1626165300000|2021-07-13 08:35:00|741.06|740.96|740.66|740.56|741.26|741.16|740.66|740.56|119
1626165600000|2021-07-13 08:40:00|740.76|740.66|740.96|740.86|740.96|740.86|740.66|740.56|412
1626165900000|2021-07-13 08:45:00|740.86|740.76|740.86|740.76|740.96|740.86|740.56|740.46|150
1626166200000|2021-07-13 08:50:00|740.96|740.86|741.16|741.06|741.16|741.06|740.76|740.66|109
1626166500000|2021-07-13 08:55:00|741.06|740.96|741.16|741.06|741.36|741.26|740.86|740.76|216
1626166800000|2021-07-13 09:00:00|741.06|740.96|740.96|740.86|741.26|741.16|740.86|740.76|96
1626167100000|2021-07-13 09:05:00|740.86|740.76|740.76|740.66|740.96|740.86|740.66|740.56|105
1626167400000|2021-07-13 09:10:00|740.66|740.56|740.56|740.46|740.76|740.66|740.46|740.36|152
1626167700000|2021-07-13 09:15:00|740.66|740.56|741.06|740.96|741.26|741.16|740.56|740.46|516
1626168000000|2021-07-13 09:20:00|740.96|740.86|741.06|740.96|741.26|741.16|740.96|740.86|104
1626168300000|2021-07-13 09:25:00|741.16|741.06|740.96|740.86|741.16|741.06|740.86|740.76|573
1626168600000|2021-07-13 09:30:00|741.06|740.96|741.26|741.16|741.46|741.36|740.86|740.76|119
1626168900000|2021-07-13 09:35:00|741.36|741.26|741.06|740.96|741.46|741.36|741.06|740.96|372
1626169200000|2021-07-13 09:40:00|741.16|741.06|741.36|741.26|741.36|741.26|740.96|740.86|107
1626169500000|2021-07-13 09:45:00|741.26|741.16|741.36|741.26|741.46|741.36|741.06|740.96|167
1626169800000|2021-07-13 09:50:00|741.26|741.16|741.36|741.26|741.56|741.46|741.26|741.16|1079
1626170100000|2021-07-13 09:55:00|741.46|741.36|741.36|741.26|741.46|741.36|741.26|741.16|114
1626170400000|2021-07-13 10:00:00|741.46|741.36|741.56|741.46|741.96|741.86|741.36|741.26|117
1626170700000|2021-07-13 10:05:00|741.66|741.56|741.46|741.36|741.76|741.66|741.36|741.26|81
1626171000000|2021-07-13 10:10:00|741.36|741.26|740.96|740.86|741.46|741.36|740.86|740.76|149
1626171300000|2021-07-13 10:15:00|740.86|740.76|741.16|741.06|741.16|741.06|740.86|740.76|73
1626171600000|2021-07-13 10:20:00|741.06|740.96|740.96|740.86|741.16|741.06|740.86|740.76|175
1626171900000|2021-07-13 10:25:00|740.86|740.76|740.76|740.66|740.96|740.86|740.66|740.56|92
1626172200000|2021-07-13 10:30:00|740.66|740.56|740.76|740.66|740.86|740.76|740.66|740.56|128
1626172500000|2021-07-13 10:35:00|740.66|740.56|740.86|740.76|740.86|740.76|740.56|740.46|474
1626172800000|2021-07-13 10:40:00|740.76|740.66|740.96|740.86|741.06|740.96|740.76|740.66|93
1626173100000|2021-07-13 10:45:00|740.86|740.76|740.76|740.66|740.96|740.86|740.76|740.66|108
1626173400000|2021-07-13 10:50:00|740.86|740.76|740.86|740.76|740.86|740.76|740.56|740.46|128
1626173700000|2021-07-13 10:55:00|740.76|740.66|740.86|740.76|740.96|740.86|740.66|740.56|84
1626174000000|2021-07-13 11:00:00|740.76|740.66|740.96|740.86|740.96|740.86|740.46|740.36|689
1626174300000|2021-07-13 11:05:00|740.86|740.76|741.16|741.06|741.26|741.16|740.86|740.76|76
1626174600000|2021-07-13 11:10:00|741.26|741.16|741.46|741.36|741.46|741.36|741.06|740.96|592
1626174900000|2021-07-13 11:15:00|741.36|741.26|741.26|741.16|741.36|741.26|741.06|740.96|1610
1626175200000|2021-07-13 11:20:00|741.16|741.06|741.26|741.16|741.36|741.26|741.16|741.06|520
1626175500000|2021-07-13 11:25:00|741.16|741.06|741.16|741.06|741.26|741.16|741.06|740.96|96
1626175800000|2021-07-13 11:30:00|741.26|741.16|741.06|740.96|741.46|741.36|741.06|740.96|206
1626176100000|2021-07-13 11:35:00|741.16|741.06|741.06|740.96|741.26|741.16|741.06|740.96|94
1626176400000|2021-07-13 11:40:00|741.01|740.91|741.31|741.21|741.31|741.21|741.01|740.91|70
1626176700000|2021-07-13 11:45:00|741.41|741.31|741.51|741.41|741.51|741.41|741.31|741.21|85
1626177000000|2021-07-13 11:50:00|741.41|741.31|741.31|741.21|741.51|741.41|741.21|741.11|507
1626177300000|2021-07-13 11:55:00|741.21|741.11|741.01|740.91|741.31|741.21|740.91|740.81|135
1626177600000|2021-07-13 12:00:00|740.91|740.81|741.11|741.01|741.11|741.01|740.81|740.71|98
1626177900000|2021-07-13 12:05:00|741.01|740.91|741.11|741.01|741.31|741.21|740.91|740.81|744
1626178200000|2021-07-13 12:10:00|741.01|740.91|741.11|741.01|741.11|741.01|740.91|740.81|1667
1626178500000|2021-07-13 12:15:00|741.01|740.91|741.11|741.01|741.31|741.21|741.01|740.91|429
1626178800000|2021-07-13 12:20:00|741.01|740.91|740.91|740.81|741.11|741.01|740.91|740.81|389
1626179100000|2021-07-13 12:25:00|741.01|740.91|741.01|740.91|741.21|741.11|741.01|740.91|60
1626179400000|2021-07-13 12:30:00|740.61|740.51|741.11|741.01|741.21|741.11|739.71|739.61|544
1626179700000|2021-07-13 12:35:00|741.21|741.11|740.81|740.71|741.51|741.41|740.51|740.41|282
1626180000000|2021-07-13 12:40:00|740.71|740.61|741.01|740.91|741.11|741.01|740.61|740.51|99
1626180300000|2021-07-13 12:45:00|740.91|740.81|740.71|740.61|741.01|740.91|740.61|740.51|124
1626180600000|2021-07-13 12:50:00|740.81|740.71|740.51|740.41|740.81|740.71|740.21|740.11|1016
1626180900000|2021-07-13 12:55:00|740.61|740.51|740.01|739.91|740.71|740.61|739.91|739.81|271
1626181200000|2021-07-13 13:00:00|739.91|739.81|740.51|740.41|740.61|740.51|739.71|739.61|210
1626181500000|2021-07-13 13:05:00|740.61|740.51|740.71|740.61|740.91|740.81|740.31|740.21|128
1626181800000|2021-07-13 13:10:00|740.61|740.51|740.51|740.41|740.81|740.71|740.31|740.21|111
1626182100000|2021-07-13 13:15:00|740.61|740.51|740.81|740.71|740.91|740.81|740.61|740.51|74
1626182400000|2021-07-13 13:20:00|740.91|740.81|741.21|741.11|741.31|741.21|740.81|740.71|130
1626182700000|2021-07-13 13:25:00|741.31|741.21|741.71|741.61|741.71|741.61|741.31|741.21|203
1626183000000|2021-07-13 13:30:00|741.61|741.51|741.51|741.41|742.01|741.91|741.41|741.31|305
1626183300000|2021-07-13 13:35:00|741.61|741.51|741.61|741.51|741.81|741.71|741.01|740.91|719
1626183600000|2021-07-13 13:40:00|741.51|741.41|741.81|741.71|741.91|741.81|741.51|741.41|687
1626183900000|2021-07-13 13:45:00|741.71|741.61|741.91|741.81|742.01|741.91|741.61|741.51|260
1626184200000|2021-07-13 13:50:00|741.81|741.71|741.71|741.61|742.01|741.91|741.51|741.41|177
1626184500000|2021-07-13 13:55:00|741.81|741.71|741.21|741.11|741.81|741.71|741.21|741.11|213
1626184800000|2021-07-13 14:00:00|741.31|741.21|741.21|741.11|741.61|741.51|741.11|741.01|199
1626185100000|2021-07-13 14:05:00|741.31|741.21|741.81|741.71|741.81|741.71|741.11|741.01|136
1626185400000|2021-07-13 14:10:00|741.83|741.73|741.73|741.63|741.83|741.73|741.63|741.53|155
1626185700000|2021-07-13 14:15:00|741.63|741.53|741.73|741.63|741.93|741.83|741.63|741.53|151
1626186000000|2021-07-13 14:20:00|741.83|741.73|742.33|742.23|742.33|742.23|741.53|741.43|363
1626186300000|2021-07-13 14:25:00|742.23|742.13|742.03|741.93|742.33|742.23|741.83|741.73|183
1626186600000|2021-07-13 14:30:00|742.13|742.03|741.83|741.73|742.13|742.03|741.83|741.73|156
1626186900000|2021-07-13 14:35:00|741.93|741.83|741.63|741.53|741.93|741.83|741.53|741.43|1154
1626187200000|2021-07-13 14:40:00|741.53|741.43|741.33|741.23|741.63|741.53|741.23|741.13|175
1626187500000|2021-07-13 14:45:00|741.43|741.33|741.53|741.43|741.63|741.53|741.33|741.23|183
1626187800000|2021-07-13 14:50:00|741.43|741.33|741.33|741.23|741.83|741.73|741.23|741.13|222
1626188100000|2021-07-13 14:55:00|741.43|741.33|741.63|741.53|741.83|741.73|741.33|741.23|472
1626188400000|2021-07-13 15:00:00|741.53|741.43|741.63|741.53|741.73|741.63|741.43|741.33|148
1626188700000|2021-07-13 15:05:00|741.53|741.43|742.13|742.03|742.13|742.03|741.53|741.43|612
1626189000000|2021-07-13 15:10:00|742.03|741.93|742.13|742.03|742.13|742.03|741.93|741.83|1195
1626189300000|2021-07-13 15:15:00|742.23|742.13|742.13|742.03|742.33|742.23|742.03|741.93|525
1626189600000|2021-07-13 15:20:00|742.23|742.13|742.43|742.33|742.43|742.33|742.13|742.03|748
1626189900000|2021-07-13 15:25:00|742.33|742.23|742.63|742.53|742.83|742.73|742.33|742.23|371
1626190200000|2021-07-13 15:30:00|742.73|742.43|743.03|742.73|743.03|742.73|742.53|742.23|529
1626190500000|2021-07-13 15:35:00|742.93|742.63|743.13|742.83|743.33|743.03|742.83|742.53|408
1626190800000|2021-07-13 15:40:00|743.03|742.73|742.93|742.63|743.13|742.83|742.93|742.63|581
1626191100000|2021-07-13 15:45:00|743.03|742.73|743.13|742.83|743.13|742.83|742.93|742.63|56
1626191400000|2021-07-13 15:50:00|743.23|742.93|743.03|742.73|743.33|743.03|743.03|742.73|50
1626191700000|2021-07-13 15:55:00|742.93|742.63|743.13|742.83|743.23|742.93|742.93|742.63|35
1626192000000|2021-07-13 16:00:00|743.23|742.93|743.23|742.93|743.33|743.03|743.13|742.83|51
1626192300000|2021-07-13 16:05:00|743.33|743.03|743.43|743.13|743.43|743.13|743.33|743.03|14
1626192600000|2021-07-13 16:10:00|743.33|743.03|743.43|743.13|743.43|743.13|743.33|743.03|52
1626192900000|2021-07-13 16:15:00|743.33|743.03|743.33|743.03|743.43|743.13|743.23|742.93|35
1626193200000|2021-07-13 16:20:00|743.23|742.93|743.43|743.13|743.43|743.13|743.23|742.93|21
1626193500000|2021-07-13 16:25:00|743.33|743.03|743.53|743.23|743.53|743.23|743.33|743.03|21
1626193800000|2021-07-13 16:30:00|743.63|743.33|743.83|743.53|743.83|743.53|743.53|743.23|44
1626194100000|2021-07-13 16:35:00|743.73|743.43|743.83|743.53|743.93|743.63|743.73|743.43|38
1626194400000|2021-07-13 16:40:00|743.73|743.43|743.83|743.53|743.93|743.63|743.73|743.43|23
1626194700000|2021-07-13 16:45:00|743.73|743.43|743.63|743.33|743.73|743.43|743.63|743.33|32
1626195000000|2021-07-13 16:50:00|743.73|743.43|743.73|743.43|743.83|743.53|743.73|743.43|8
1626195300000|2021-07-13 16:55:00|743.83|743.53|743.63|743.33|743.83|743.53|743.53|743.23|22
1626195600000|2021-07-13 17:00:00|743.73|743.43|743.33|743.03|743.83|743.53|743.33|743.03|41
1626195900000|2021-07-13 17:05:00|743.43|743.13|743.23|742.93|743.43|743.13|743.03|742.73|22
1626196200000|2021-07-13 17:10:00|743.13|742.83|743.03|742.73|743.23|742.93|742.83|742.53|39
1626196500000|2021-07-13 17:15:00|743.13|742.83|742.43|742.13|743.13|742.83|742.33|742.03|39
1626196800000|2021-07-13 17:20:00|742.53|742.23|742.93|742.63|743.03|742.73|742.43|742.13|20
1626197100000|2021-07-13 17:25:00|742.83|742.53|742.63|742.33|742.83|742.53|742.43|742.13|16
1626197400000|2021-07-13 17:30:00|742.73|742.43|742.83|742.53|742.83|742.53|742.63|742.33|5
1626197700000|2021-07-13 17:35:00|742.73|742.43|742.73|742.43|742.93|742.63|742.53|742.23|29
1626198000000|2021-07-13 17:40:00|742.83|742.53|742.73|742.43|742.93|742.63|742.43|742.13|44
1626198300000|2021-07-13 17:45:00|742.63|742.33|742.73|742.43|743.03|742.73|742.63|742.33|31
1626198600000|2021-07-13 17:50:00|742.63|742.33|742.83|742.53|742.93|742.63|742.63|742.33|5
1626198900000|2021-07-13 17:55:00|742.93|742.63|743.03|742.73|743.13|742.83|742.83|742.53|27
1626199200000|2021-07-13 18:00:00|743.13|742.83|742.33|742.03|743.13|742.83|742.23|741.93|25
1626199500000|2021-07-13 18:05:00|742.43|742.13|742.73|742.43|742.73|742.43|742.23|741.93|9
1626199800000|2021-07-13 18:10:00|742.83|742.53|743.03|742.73|743.03|742.73|742.73|742.43|19
1626200100000|2021-07-13 18:15:00|742.93|742.63|742.93|742.63|743.03|742.73|742.73|742.43|7
1626200400000|2021-07-13 18:20:00|743.03|742.73|742.83|742.53|743.03|742.73|742.73|742.43|2
1626200700000|2021-07-13 18:25:00|742.93|742.63|743.03|742.73|743.33|743.03|742.93|742.63|22
1626201000000|2021-07-13 18:30:00|742.93|742.63|743.13|742.83|743.13|742.83|742.93|742.63|49
1626201300000|2021-07-13 18:35:00|743.23|742.93|743.03|742.73|743.23|742.93|743.03|742.73|14
1626201600000|2021-07-13 18:40:00|743.13|742.83|742.53|742.23|743.13|742.83|742.43|742.13|25
1626201900000|2021-07-13 18:45:00|742.63|742.33|742.63|742.33|742.63|742.33|742.43|742.13|29
1626202200000|2021-07-13 18:50:00|742.53|742.23|742.73|742.43|742.73|742.43|742.53|742.23|12
1626202500000|2021-07-13 18:55:00|742.63|742.33|743.13|742.83|743.23|742.93|742.63|742.33|22
1626202800000|2021-07-13 19:00:00|743.03|742.73|743.03|742.73|743.23|742.93|742.93|742.63|11
1626203100000|2021-07-13 19:05:00|743.13|742.83|742.73|742.43|743.23|742.93|742.73|742.43|11
1626203400000|2021-07-13 19:10:00|742.83|742.53|742.63|742.33|742.83|742.53|742.43|742.13|21
1626203700000|2021-07-13 19:15:00|742.73|742.43|742.73|742.43|742.83|742.53|742.53|742.23|15
1626204000000|2021-07-13 19:20:00|742.83|742.53|742.63|742.33|742.83|742.53|742.53|742.23|14
1626204300000|2021-07-13 19:25:00|742.73|742.43|742.53|742.23|742.73|742.43|742.43|742.13|6
1626204600000|2021-07-13 19:30:00|742.63|742.33|742.73|742.43|742.73|742.43|742.33|742.03|18
1626204900000|2021-07-13 19:35:00|742.63|742.33|742.83|742.53|742.93|742.63|742.53|742.23|8
1626205200000|2021-07-13 19:40:00|742.73|742.43|743.03|742.73|743.03|742.73|742.73|742.43|26
1626205500000|2021-07-13 19:45:00|742.93|742.63|742.73|742.43|743.03|742.73|742.73|742.43|32
1626205800000|2021-07-13 19:50:00|742.83|742.53|742.73|742.43|742.83|742.53|742.53|742.23|23
1626206100000|2021-07-13 19:55:00|742.63|742.33|743.23|742.93|743.23|742.93|742.53|742.23|78
1626206400000|2021-07-13 20:00:00|743.33|743.03|743.03|742.53|743.43|743.03|743.03|742.53|0
1626206700000|2021-07-13 20:05:00|743.13|742.63|743.23|742.73|743.43|742.93|743.13|742.63|0
1626207000000|2021-07-13 20:10:00|743.13|742.63|743.03|742.53|743.13|742.63|742.93|742.43|0
1626207300000|2021-07-13 20:15:00|742.93|742.43|742.93|742.43|742.93|742.43|742.83|742.33|0
1626207600000|2021-07-13 20:20:00|742.83|742.33|742.73|742.23|742.83|742.33|742.73|742.23|0
1626207900000|2021-07-13 20:25:00|742.83|742.33|742.83|742.33|742.83|742.33|742.73|742.23|0
1626208200000|2021-07-13 20:30:00|742.73|742.23|742.83|742.33|742.83|742.33|742.73|742.23|0
1626208500000|2021-07-13 20:35:00|742.93|742.43|742.83|742.33|742.93|742.43|742.83|742.33|0
1626208800000|2021-07-13 20:40:00|742.73|742.23|742.83|742.33|742.83|742.33|742.73|742.23|0
1626209100000|2021-07-13 20:45:00|742.73|742.23|742.83|742.33|742.83|742.33|742.73|742.23|0
1626209400000|2021-07-13 20:50:00|742.73|742.23|742.73|742.23|742.83|742.33|742.73|742.23|0
1626209700000|2021-07-13 20:55:00|742.63|742.13|742.83|742.33|742.93|742.43|742.63|742.13|0
1626210300000|2021-07-13 21:05:00|742.93|742.43|742.83|742.33|742.93|742.43|742.83|742.33|0
1626210900000|2021-07-13 21:15:00|742.73|742.23|742.73|742.23|742.83|742.33|742.73|742.23|0
1626211800000|2021-07-13 21:30:00|742.83|742.33|742.83|742.33|742.83|742.33|742.73|742.23|0
1626213600000|2021-07-13 22:00:00|742.93|742.43|742.93|742.43|742.93|742.43|742.83|742.33|0
1626213900000|2021-07-13 22:05:00|742.83|742.33|743.03|742.53|743.03|742.53|742.83|742.33|0
1626214200000|2021-07-13 22:10:00|742.93|742.43|743.03|742.53|743.03|742.53|742.93|742.43|0
1626214500000|2021-07-13 22:15:00|742.93|742.43|743.03|742.53|743.03|742.53|742.93|742.43|0
1626214800000|2021-07-13 22:20:00|743.13|742.63|743.03|742.53|743.13|742.63|743.03|742.53|0
1626215100000|2021-07-13 22:25:00|743.13|742.63|743.03|742.53|743.13|742.63|743.03|742.53|0
1626215400000|2021-07-13 22:30:00|743.13|742.63|743.13|742.63|743.13|742.63|743.03|742.53|0
1626215700000|2021-07-13 22:35:00|743.23|742.73|743.23|742.73|743.23|742.73|743.13|742.63|0
1626216000000|2021-07-13 22:40:00|743.33|742.83|743.23|742.73|743.33|742.83|743.23|742.73|0
1626216300000|2021-07-13 22:45:00|743.33|742.83|743.23|742.73|743.33|742.83|743.23|742.73|0
1626216600000|2021-07-13 22:50:00|743.13|742.63|743.13|742.63|743.23|742.73|743.13|742.63|0
1626216900000|2021-07-13 22:55:00|743.23|742.73|743.13|742.63|743.23|742.73|743.13|742.63|0
1626217200000|2021-07-13 23:00:00|743.23|742.73|743.13|742.63|743.23|742.73|743.13|742.63|0
1626217800000|2021-07-13 23:10:00|743.03|742.53|743.13|742.63|743.13|742.63|743.03|742.53|0
1626218400000|2021-07-13 23:20:00|743.23|742.73|743.13|742.63|743.23|742.73|743.13|742.63|0
1626218700000|2021-07-13 23:25:00|743.03|742.53|743.03|742.53|743.13|742.63|743.03|742.53|0
1626219000000|2021-07-13 23:30:00|743.13|742.63|742.93|742.43|743.13|742.63|742.93|742.43|0
1626219300000|2021-07-13 23:35:00|742.83|742.33|742.93|742.43|742.93|742.43|742.83|742.33|0
1626219600000|2021-07-13 23:40:00|742.83|742.33|742.73|742.23|742.93|742.43|742.73|742.23|0
1626219900000|2021-07-13 23:45:00|742.63|742.13|742.43|741.93|742.63|742.13|742.33|741.83|0
1626220200000|2021-07-13 23:50:00|742.33|741.83|742.33|741.83|742.53|742.03|742.23|741.73|0
1626220500000|2021-07-13 23:55:00|742.43|741.93|742.23|741.73|742.43|741.93|742.23|741.73|0
1626220800000|2021-07-14 00:00:00|742.33|741.83|742.53|742.03|742.53|742.03|742.23|741.73|0
1626221100000|2021-07-14 00:05:00|742.43|741.93|742.63|742.13|742.73|742.23|742.43|741.93|0
1626221400000|2021-07-14 00:10:00|742.53|742.03|742.83|742.33|742.83|742.33|742.53|742.03|0
1626221700000|2021-07-14 00:15:00|742.73|742.23|742.43|741.93|742.83|742.33|742.33|741.83|0
1626222000000|2021-07-14 00:20:00|742.33|741.83|742.53|742.03|742.73|742.23|742.23|741.73|0
1626222300000|2021-07-14 00:25:00|742.43|741.93|742.73|742.23|742.73|742.23|742.43|741.93|0
1626222600000|2021-07-14 00:30:00|742.83|742.33|743.03|742.53|743.13|742.63|742.83|742.33|0
1626222900000|2021-07-14 00:35:00|743.13|742.63|742.93|742.43|743.33|742.83|742.83|742.33|0
1626223200000|2021-07-14 00:40:00|743.03|742.53|742.83|742.33|743.03|742.53|742.83|742.33|0
1626223500000|2021-07-14 00:45:00|742.73|742.23|742.93|742.43|743.03|742.53|742.63|742.13|0
1626223800000|2021-07-14 00:50:00|743.03|742.53|743.03|742.53|743.03|742.53|742.93|742.43|0
1626224100000|2021-07-14 00:55:00|743.13|742.63|743.33|742.83|743.33|742.83|743.13|742.63|0
1626224400000|2021-07-14 01:00:00|743.43|742.93|743.03|742.53|743.43|742.93|743.03|742.53|0
1626224700000|2021-07-14 01:05:00|742.93|742.43|742.93|742.43|743.03|742.53|742.93|742.43|0
1626225000000|2021-07-14 01:10:00|743.03|742.53|743.03|742.53|743.13|742.63|743.03|742.53|0
1626225300000|2021-07-14 01:15:00|743.13|742.63|743.53|743.03|743.53|743.03|743.13|742.63|0
1626225600000|2021-07-14 01:20:00|743.43|742.93|743.23|742.73|743.53|743.03|743.23|742.73|0
1626225900000|2021-07-14 01:25:00|743.13|742.63|743.13|742.63|743.13|742.63|743.03|742.53|0
1626226200000|2021-07-14 01:30:00|743.23|742.73|743.13|742.63|743.33|742.83|743.03|742.53|0
1626226500000|2021-07-14 01:35:00|743.23|742.73|743.43|742.93|743.53|743.03|743.23|742.73|0
1626226800000|2021-07-14 01:40:00|743.53|743.03|743.23|742.73|743.53|743.03|743.13|742.63|0
1626227100000|2021-07-14 01:45:00|743.13|742.63|743.23|742.73|743.33|742.83|743.13|742.63|0
1626227400000|2021-07-14 01:50:00|743.13|742.63|743.23|742.73|743.43|742.93|743.13|742.63|0
1626227700000|2021-07-14 01:55:00|743.33|742.83|743.13|742.63|743.43|742.93|743.13|742.63|0
1626228000000|2021-07-14 02:00:00|743.23|742.73|742.83|742.33|743.23|742.73|742.73|742.23|0
1626228300000|2021-07-14 02:05:00|742.93|742.43|742.83|742.33|743.03|742.53|742.83|742.33|0
1626228600000|2021-07-14 02:10:00|742.73|742.23|742.83|742.33|742.93|742.43|742.53|742.03|0
1626228900000|2021-07-14 02:15:00|742.73|742.23|742.93|742.43|742.93|742.43|742.63|742.13|0
1626229200000|2021-07-14 02:20:00|743.03|742.53|743.03|742.53|743.13|742.63|742.93|742.43|0
1626229500000|2021-07-14 02:25:00|743.13|742.63|743.03|742.53|743.13|742.63|743.03|742.53|0
1626229800000|2021-07-14 02:30:00|742.93|742.43|742.83|742.33|743.13|742.63|742.83|742.33|0
1626230100000|2021-07-14 02:35:00|742.73|742.23|742.63|742.13|742.83|742.33|742.63|742.13|0
1626230400000|2021-07-14 02:40:00|742.73|742.23|742.83|742.33|742.83|742.33|742.63|742.13|0
1626230700000|2021-07-14 02:45:00|742.73|742.23|742.83|742.33|742.83|742.33|742.63|742.13|0
1626231300000|2021-07-14 02:55:00|742.73|742.23|742.83|742.33|742.83|742.33|742.73|742.23|0
1626231600000|2021-07-14 03:00:00|742.93|742.43|742.83|742.33|742.93|742.43|742.73|742.23|0
1626231900000|2021-07-14 03:05:00|742.73|742.23|742.53|742.03|742.83|742.33|742.53|742.03|0
1626232200000|2021-07-14 03:10:00|742.63|742.13|742.53|742.03|742.63|742.13|742.43|741.93|0
1626232500000|2021-07-14 03:15:00|742.43|741.93|742.53|742.03|742.53|742.03|742.43|741.93|0
1626232800000|2021-07-14 03:20:00|742.63|742.13|742.53|742.03|742.63|742.13|742.43|741.93|0
1626233100000|2021-07-14 03:25:00|742.43|741.93|742.33|741.83|742.43|741.93|742.23|741.73|0
1626233400000|2021-07-14 03:30:00|742.23|741.73|742.43|741.93|742.43|741.93|742.23|741.73|0
1626233700000|2021-07-14 03:35:00|742.53|742.03|742.43|741.93|742.63|742.13|742.43|741.93|0
1626234300000|2021-07-14 03:45:00|742.33|741.83|742.33|741.83|742.43|741.93|742.23|741.73|0
1626234900000|2021-07-14 03:55:00|742.43|741.93|742.53|742.03|742.53|742.03|742.43|741.93|0
1626235200000|2021-07-14 04:00:00|742.43|741.93|742.43|741.93|742.63|742.13|742.33|741.83|0
1626235500000|2021-07-14 04:05:00|742.53|742.03|742.43|741.93|742.53|742.03|742.33|741.83|0
1626235800000|2021-07-14 04:10:00|742.33|741.83|742.03|741.53|742.43|741.93|741.93|741.43|0
1626236100000|2021-07-14 04:15:00|742.13|741.63|741.83|741.33|742.13|741.63|741.73|741.23|0
1626236400000|2021-07-14 04:20:00|741.93|741.43|741.93|741.43|742.03|741.53|741.93|741.43|0
1626236700000|2021-07-14 04:25:00|742.03|741.53|742.13|741.63|742.13|741.63|741.83|741.33|0
1626237000000|2021-07-14 04:30:00|742.03|741.53|742.03|741.53|742.03|741.53|741.93|741.43|0
1626237300000|2021-07-14 04:35:00|741.93|741.43|741.93|741.43|742.13|741.63|741.93|741.43|0
1626237600000|2021-07-14 04:40:00|742.03|741.53|741.93|741.43|742.13|741.63|741.93|741.43|0
1626237900000|2021-07-14 04:45:00|742.03|741.53|742.03|741.53|742.03|741.53|741.93|741.43|0
1626238200000|2021-07-14 04:50:00|741.93|741.43|741.93|741.43|741.93|741.43|741.83|741.33|0
1626238500000|2021-07-14 04:55:00|741.83|741.33|741.83|741.33|741.93|741.43|741.73|741.23|0
1626238800000|2021-07-14 05:00:00|741.73|741.23|741.93|741.43|741.93|741.43|741.73|741.23|0
1626239100000|2021-07-14 05:05:00|742.03|741.53|741.93|741.43|742.03|741.53|741.73|741.23|0
1626239400000|2021-07-14 05:10:00|741.83|741.33|742.03|741.53|742.03|741.53|741.73|741.23|0
1626239700000|2021-07-14 05:15:00|741.93|741.43|741.83|741.33|742.03|741.53|741.73|741.23|0
1626240000000|2021-07-14 05:20:00|741.73|741.23|741.83|741.33|741.93|741.43|741.73|741.23|0
1626240300000|2021-07-14 05:25:00|741.93|741.43|742.13|741.63|742.13|741.63|741.83|741.33|0
1626240600000|2021-07-14 05:30:00|742.03|741.53|742.13|741.63|742.23|741.73|742.03|741.53|0
1626240900000|2021-07-14 05:35:00|742.23|741.73|742.23|741.73|742.33|741.83|742.13|741.63|0
1626241200000|2021-07-14 05:40:00|742.33|741.83|742.43|741.93|742.43|741.93|742.23|741.73|0
1626241500000|2021-07-14 05:45:00|742.53|742.03|742.43|741.93|742.53|742.03|742.43|741.93|0
1626241800000|2021-07-14 05:50:00|742.53|742.03|742.13|741.63|742.53|742.03|742.13|741.63|0
1626242100000|2021-07-14 05:55:00|742.23|741.73|741.93|741.43|742.23|741.73|741.93|741.43|0
1626242400000|2021-07-14 06:00:00|742.73|742.43|742.13|741.83|742.73|742.43|741.93|741.63|196
1626242700000|2021-07-14 06:05:00|742.03|741.73|741.43|741.13|742.03|741.73|741.33|741.03|51
1626243000000|2021-07-14 06:10:00|741.33|741.03|741.53|741.23|741.53|741.23|741.23|740.93|28
1626243300000|2021-07-14 06:15:00|741.63|741.33|741.93|741.63|741.93|741.63|741.43|741.13|38
1626243600000|2021-07-14 06:20:00|742.03|741.73|742.23|741.93|742.23|741.93|741.83|741.53|38
1626243900000|2021-07-14 06:25:00|742.13|741.83|742.33|742.03|742.33|742.03|742.03|741.73|13
1626244200000|2021-07-14 06:30:00|742.23|741.93|742.33|742.03|742.33|742.03|742.03|741.73|14
1626244500000|2021-07-14 06:35:00|742.23|741.93|742.73|742.43|742.73|742.43|742.13|741.83|39
1626244800000|2021-07-14 06:40:00|742.63|742.33|742.33|742.03|742.73|742.43|742.33|742.03|16
1626245100000|2021-07-14 06:45:00|742.23|741.93|742.43|742.13|742.53|742.23|742.23|741.93|9
1626245400000|2021-07-14 06:50:00|742.33|742.03|741.93|741.63|742.43|742.13|741.83|741.53|29
1626245700000|2021-07-14 06:55:00|741.83|741.53|741.83|741.53|742.03|741.73|741.43|741.13|132
1626246000000|2021-07-14 07:00:00|741.73|741.63|742.93|742.83|743.33|743.23|740.23|740.13|1118
1626246300000|2021-07-14 07:05:00|742.83|742.73|742.53|742.43|742.83|742.73|742.03|741.93|1656
1626246600000|2021-07-14 07:10:00|742.63|742.53|742.63|742.53|742.73|742.63|741.73|741.63|506
1626246900000|2021-07-14 07:15:00|742.73|742.63|742.03|741.93|742.93|742.83|741.93|741.83|1084
1626247200000|2021-07-14 07:20:00|742.13|742.03|741.33|741.23|742.13|742.03|741.23|741.13|273
1626247500000|2021-07-14 07:25:00|741.43|741.33|741.33|741.23|741.63|741.53|741.03|740.93|977
1626247800000|2021-07-14 07:30:00|741.43|741.33|741.63|741.53|741.93|741.83|740.93|740.83|199
1626248100000|2021-07-14 07:35:00|741.73|741.63|742.33|742.23|742.43|742.33|741.43|741.33|169
1626248400000|2021-07-14 07:40:00|742.29|742.19|742.99|742.89|743.09|742.99|742.19|742.09|308
1626248700000|2021-07-14 07:45:00|743.09|742.99|741.99|741.89|743.09|742.99|741.99|741.89|183
1626249000000|2021-07-14 07:50:00|741.89|741.79|741.69|741.59|742.29|742.19|741.59|741.49|1243
1626249300000|2021-07-14 07:55:00|741.79|741.69|741.49|741.39|741.79|741.69|741.19|741.09|214
1626249600000|2021-07-14 08:00:00|741.39|741.29|741.59|741.49|741.69|741.59|741.29|741.19|93
1626249900000|2021-07-14 08:05:00|741.49|741.39|741.19|741.09|741.59|741.49|740.79|740.69|235
1626250200000|2021-07-14 08:10:00|741.09|740.99|740.99|740.89|741.19|741.09|740.79|740.69|1192
1626250500000|2021-07-14 08:15:00|741.09|740.99|742.09|741.99|742.09|741.99|740.99|740.89|924
1626250800000|2021-07-14 08:20:00|741.99|741.89|742.59|742.49|742.69|742.59|741.99|741.89|1162
1626251100000|2021-07-14 08:25:00|742.69|742.59|742.29|742.19|742.69|742.59|742.19|742.09|371
1626251400000|2021-07-14 08:30:00|742.39|742.29|742.39|742.29|742.49|742.39|741.89|741.79|541
1626251700000|2021-07-14 08:35:00|742.49|742.39|743.09|742.99|743.19|743.09|742.39|742.29|1074
1626252000000|2021-07-14 08:40:00|743.19|743.09|743.09|742.99|743.19|743.09|742.69|742.59|88
1626252300000|2021-07-14 08:45:00|742.99|742.89|742.69|742.59|742.99|742.89|742.29|742.19|166
1626252600000|2021-07-14 08:50:00|742.79|742.69|742.79|742.69|743.09|742.99|742.59|742.49|114
1626252900000|2021-07-14 08:55:00|742.69|742.59|742.79|742.69|742.79|742.69|742.49|742.39|73
1626253200000|2021-07-14 09:00:00|742.69|742.59|742.69|742.59|743.09|742.99|742.59|742.49|161
1626253500000|2021-07-14 09:05:00|742.79|742.69|743.19|743.09|743.19|743.09|742.69|742.59|79
1626253800000|2021-07-14 09:10:00|743.29|743.19|743.29|743.19|743.29|743.19|742.99|742.89|138
1626254100000|2021-07-14 09:15:00|743.39|743.29|743.49|743.39|743.59|743.49|743.29|743.19|191
1626254400000|2021-07-14 09:20:00|743.39|743.29|743.49|743.39|743.59|743.49|743.39|743.29|77
1626254700000|2021-07-14 09:25:00|743.39|743.29|744.19|744.09|744.19|744.09|743.39|743.29|84
1626255000000|2021-07-14 09:30:00|744.29|744.19|744.19|744.09|744.39|744.29|744.09|743.99|180
1626255300000|2021-07-14 09:35:00|744.29|744.19|744.29|744.19|744.59|744.49|744.19|744.09|130
1626255600000|2021-07-14 09:40:00|744.19|744.09|744.49|744.39|744.59|744.49|744.19|744.09|107
1626255900000|2021-07-14 09:45:00|744.59|744.49|744.49|744.39|744.69|744.59|744.39|744.29|168
1626256200000|2021-07-14 09:50:00|744.39|744.29|744.29|744.19|744.69|744.59|744.19|744.09|241
1626256500000|2021-07-14 09:55:00|744.39|744.29|744.19|744.09|744.39|744.29|744.09|743.99|146
1626256800000|2021-07-14 10:00:00|744.09|743.99|744.09|743.99|744.19|744.09|743.89|743.79|135
1626257100000|2021-07-14 10:05:00|743.99|743.89|743.89|743.79|744.09|743.99|743.89|743.79|735
1626257400000|2021-07-14 10:10:00|743.79|743.69|743.79|743.69|743.99|743.89|743.79|743.69|629
1626257700000|2021-07-14 10:15:00|743.89|743.79|743.69|743.59|743.89|743.79|743.69|743.59|280
1626258000000|2021-07-14 10:20:00|743.79|743.69|743.99|743.89|744.09|743.99|743.69|743.59|113
1626258300000|2021-07-14 10:25:00|743.89|743.79|744.09|743.99|744.19|744.09|743.69|743.59|1090
1626258600000|2021-07-14 10:30:00|744.19|744.09|744.39|744.29|744.39|744.29|743.99|743.89|547
1626258900000|2021-07-14 10:35:00|744.49|744.39|744.49|744.39|744.79|744.69|744.49|744.39|148
1626259200000|2021-07-14 10:40:00|744.59|744.49|744.19|744.09|744.59|744.49|744.09|743.99|58
1626259500000|2021-07-14 10:45:00|744.09|743.99|744.49|744.39|744.69|744.59|744.09|743.99|70
1626259800000|2021-07-14 10:50:00|744.39|744.29|744.19|744.09|744.69|744.59|744.19|744.09|48
1626260100000|2021-07-14 10:55:00|744.09|743.99|743.99|743.89|744.19|744.09|743.99|743.89|406
1626260400000|2021-07-14 11:00:00|743.89|743.79|744.39|744.29|744.39|744.29|743.79|743.69|134
1626260700000|2021-07-14 11:05:00|744.29|744.19|744.29|744.19|744.59|744.49|744.19|744.09|127
1626261000000|2021-07-14 11:10:00|744.19|744.09|744.19|744.09|744.29|744.19|743.99|743.89|89
1626261300000|2021-07-14 11:15:00|744.29|744.19|744.49|744.39|744.69|744.59|744.19|744.09|55
1626261600000|2021-07-14 11:20:00|744.39|744.29|744.59|744.49|744.59|744.49|744.19|744.09|54
1626261900000|2021-07-14 11:25:00|744.49|744.39|744.49|744.39|744.59|744.49|744.39|744.29|53
1626262200000|2021-07-14 11:30:00|744.59|744.49|744.79|744.69|744.79|744.69|744.39|744.29|37
1626262500000|2021-07-14 11:35:00|744.89|744.79|744.79|744.69|744.89|744.79|744.69|744.59|78
1626262800000|2021-07-14 11:40:00|744.84|744.74|744.64|744.54|744.84|744.74|744.54|744.44|105
1626263100000|2021-07-14 11:45:00|744.74|744.64|744.54|744.44|744.84|744.74|744.54|744.44|41
1626263400000|2021-07-14 11:50:00|744.44|744.34|744.84|744.74|744.84|744.74|744.44|744.34|105
1626263700000|2021-07-14 11:55:00|744.94|744.84|745.24|745.14|745.24|745.14|744.94|744.84|191
1626264000000|2021-07-14 12:00:00|745.34|745.24|745.44|745.34|745.54|745.44|745.14|745.04|101
1626264300000|2021-07-14 12:05:00|745.54|745.44|744.74|744.64|745.54|745.44|744.74|744.64|120
1626264600000|2021-07-14 12:10:00|744.84|744.74|744.94|744.84|745.24|745.14|744.64|744.54|326
1626264900000|2021-07-14 12:15:00|744.84|744.74|744.84|744.74|744.94|744.84|744.64|744.54|79
1626265200000|2021-07-14 12:20:00|744.74|744.64|744.94|744.84|744.94|744.84|744.54|744.44|75
1626265500000|2021-07-14 12:25:00|745.04|744.94|744.84|744.74|745.04|744.94|744.84|744.74|60
1626265800000|2021-07-14 12:30:00|744.74|744.64|745.64|745.54|745.74|745.64|744.74|744.64|143
1626266100000|2021-07-14 12:35:00|745.54|745.44|746.14|746.04|746.14|746.04|745.34|745.24|120
1626266400000|2021-07-14 12:40:00|746.24|746.14|746.54|746.44|746.74|746.64|746.14|746.04|175
1626266700000|2021-07-14 12:45:00|746.44|746.34|746.74|746.64|746.74|746.64|746.44|746.34|152
1626267000000|2021-07-14 12:50:00|746.64|746.54|746.44|746.34|746.74|746.64|746.34|746.24|125
1626267300000|2021-07-14 12:55:00|746.54|746.44|746.64|746.54|746.84|746.74|746.44|746.34|136
1626267600000|2021-07-14 13:00:00|746.74|746.64|746.54|746.44|746.74|746.64|746.44|746.34|566
1626267900000|2021-07-14 13:05:00|746.64|746.54|746.44|746.34|746.64|746.54|746.34|746.24|257
1626268200000|2021-07-14 13:10:00|746.34|746.24|746.34|746.24|746.54|746.44|746.34|746.24|816
1626268500000|2021-07-14 13:15:00|746.24|746.14|746.34|746.24|746.44|746.34|746.24|746.14|123
1626268800000|2021-07-14 13:20:00|746.44|746.34|746.54|746.44|746.54|746.44|746.34|746.24|1234
1626269100000|2021-07-14 13:25:00|746.44|746.34|746.84|746.74|746.94|746.84|746.44|746.34|232
1626269400000|2021-07-14 13:30:00|746.74|746.64|747.04|746.94|747.34|747.24|746.54|746.44|361
1626269700000|2021-07-14 13:35:00|747.14|747.04|746.94|746.84|747.44|747.34|746.94|746.84|343
1626270000000|2021-07-14 13:40:00|747.04|746.94|746.54|746.44|747.34|747.24|746.44|746.34|212
1626270300000|2021-07-14 13:45:00|746.64|746.54|745.74|745.64|746.64|746.54|745.44|745.34|252
1626270600000|2021-07-14 13:50:00|745.64|745.54|745.64|745.54|746.24|746.14|745.44|745.34|154
1626270900000|2021-07-14 13:55:00|745.74|745.64|745.04|744.94|745.74|745.64|744.94|744.84|209
1626271200000|2021-07-14 14:00:00|745.14|745.04|745.34|745.24|745.44|745.34|745.04|744.94|252
1626271500000|2021-07-14 14:05:00|745.24|745.14|745.54|745.44|745.64|745.54|745.24|745.14|210
1626271800000|2021-07-14 14:10:00|745.44|745.34|745.64|745.54|745.84|745.74|745.44|745.34|274
1626272100000|2021-07-14 14:15:00|745.74|745.64|745.94|745.84|745.94|745.84|745.54|745.44|724
1626272400000|2021-07-14 14:20:00|745.84|745.74|745.94|745.84|746.14|746.04|745.74|745.64|133
1626272700000|2021-07-14 14:25:00|745.84|745.74|745.34|745.24|746.04|745.94|745.14|745.04|132
1626273000000|2021-07-14 14:30:00|745.24|745.14|745.04|744.94|745.64|745.54|745.04|744.94|190
1626273300000|2021-07-14 14:35:00|745.14|745.04|744.94|744.84|745.24|745.14|744.64|744.54|275
1626273600000|2021-07-14 14:40:00|745.04|744.94|745.14|745.04|745.24|745.14|744.94|744.84|606
1626273900000|2021-07-14 14:45:00|745.24|745.14|745.54|745.44|745.64|745.54|744.94|744.84|157
1626274200000|2021-07-14 14:50:00|745.44|745.34|745.74|745.64|745.84|745.74|745.44|745.34|113
1626274500000|2021-07-14 14:55:00|745.64|745.54|745.74|745.64|745.94|745.84|745.54|745.44|83
1626274800000|2021-07-14 15:00:00|745.84|745.74|745.64|745.54|745.84|745.74|745.44|745.34|113
1626275100000|2021-07-14 15:05:00|745.54|745.44|745.54|745.44|745.74|745.64|745.44|745.34|258
1626275400000|2021-07-14 15:10:00|745.44|745.34|745.74|745.64|745.84|745.74|745.44|745.34|98
1626275700000|2021-07-14 15:15:00|745.64|745.54|745.84|745.74|745.84|745.74|745.64|745.54|723
1626276000000|2021-07-14 15:20:00|745.74|745.64|746.04|745.94|746.14|746.04|745.74|745.64|177
1626276300000|2021-07-14 15:25:00|745.94|745.84|745.84|745.74|746.14|746.04|745.44|745.34|522
1626276600000|2021-07-14 15:30:00|745.94|745.64|745.24|744.94|746.14|745.84|745.24|744.94|547
1626276900000|2021-07-14 15:35:00|745.14|744.84|744.84|744.54|745.24|744.94|744.74|744.44|270
1626277200000|2021-07-14 15:40:00|744.94|744.64|744.54|744.24|744.94|744.64|744.04|743.74|144
1626277500000|2021-07-14 15:45:00|744.44|744.14|744.14|743.84|744.54|744.24|744.04|743.74|74
1626277800000|2021-07-14 15:50:00|744.04|743.74|743.64|743.34|744.14|743.84|743.54|743.24|150
1626278100000|2021-07-14 15:55:00|743.54|743.24|743.14|742.84|743.64|743.34|742.94|742.64|125
1626278400000|2021-07-14 16:00:00|743.04|742.74|744.24|743.94|744.34|744.04|743.04|742.74|53
1626278700000|2021-07-14 16:05:00|744.14|743.84|744.34|744.04|744.54|744.24|744.14|743.84|32
1626279000000|2021-07-14 16:10:00|744.24|743.94|744.34|744.04|744.54|744.24|744.14|743.84|60
1626279300000|2021-07-14 16:15:00|744.24|743.94|744.44|744.14|744.54|744.24|744.14|743.84|28
1626279600000|2021-07-14 16:20:00|744.54|744.24|744.44|744.14|744.54|744.24|744.34|744.04|14
1626279900000|2021-07-14 16:25:00|744.54|744.24|744.64|744.34|744.74|744.44|744.44|744.14|48
1626280200000|2021-07-14 16:30:00|744.74|744.44|744.84|744.54|744.84|744.54|744.64|744.34|11
1626280500000|2021-07-14 16:35:00|744.94|744.64|744.94|744.64|744.94|744.64|744.54|744.24|35
1626280800000|2021-07-14 16:40:00|744.84|744.54|745.14|744.84|745.14|744.84|744.84|744.54|33
1626281100000|2021-07-14 16:45:00|745.04|744.74|744.84|744.54|745.14|744.84|744.74|744.44|46
1626281400000|2021-07-14 16:50:00|744.74|744.44|744.74|744.44|744.84|744.54|744.54|744.24|21
1626281700000|2021-07-14 16:55:00|744.64|744.34|744.74|744.44|744.84|744.54|744.64|744.34|17
1626282000000|2021-07-14 17:00:00|744.64|744.34|744.74|744.44|744.84|744.54|744.64|744.34|20
1626282300000|2021-07-14 17:05:00|744.64|744.34|744.14|743.84|744.74|744.44|744.14|743.84|29
1626282600000|2021-07-14 17:10:00|744.04|743.74|744.24|743.94|744.34|744.04|743.94|743.64|42
1626282900000|2021-07-14 17:15:00|744.14|743.84|743.74|743.44|744.14|743.84|743.64|743.34|37
1626283200000|2021-07-14 17:20:00|743.64|743.34|743.74|743.44|743.84|743.54|743.44|743.14|48
1626283500000|2021-07-14 17:25:00|743.84|743.54|743.64|743.34|743.84|743.54|743.54|743.24|28
1626283800000|2021-07-14 17:30:00|743.74|743.44|744.14|743.84|744.14|743.84|743.74|743.44|23
1626284100000|2021-07-14 17:35:00|744.04|743.74|744.24|743.94|744.44|744.14|744.04|743.74|15
1626284400000|2021-07-14 17:40:00|744.34|744.04|744.44|744.14|744.54|744.24|744.24|743.94|36
1626284700000|2021-07-14 17:45:00|744.54|744.24|744.34|744.04|744.64|744.34|744.34|744.04|11
1626285000000|2021-07-14 17:50:00|744.24|743.94|744.34|744.04|744.34|744.04|744.04|743.74|32
1626285300000|2021-07-14 17:55:00|744.24|743.94|744.34|744.04|744.34|744.04|744.14|743.84|7
1626285600000|2021-07-14 18:00:00|744.24|743.94|744.24|743.94|744.44|744.14|744.24|743.94|7
1626285900000|2021-07-14 18:05:00|744.14|743.84|744.04|743.74|744.24|743.94|744.04|743.74|16
1626286200000|2021-07-14 18:10:00|743.94|743.64|744.24|743.94|744.34|744.04|743.94|743.64|13
1626286500000|2021-07-14 18:15:00|744.34|744.04|744.24|743.94|744.64|744.34|744.24|743.94|17
1626286800000|2021-07-14 18:20:00|744.34|744.04|744.34|744.04|744.44|744.14|744.24|743.94|11
1626287100000|2021-07-14 18:25:00|744.44|744.14|744.14|743.84|744.54|744.24|744.14|743.84|26
1626287400000|2021-07-14 18:30:00|744.24|743.94|744.14|743.84|744.24|743.94|744.04|743.74|4
1626287700000|2021-07-14 18:35:00|744.04|743.74|744.04|743.74|744.24|743.94|744.04|743.74|7
1626288000000|2021-07-14 18:40:00|743.94|743.64|744.14|743.84|744.24|743.94|743.94|743.64|23
1626288300000|2021-07-14 18:45:00|744.24|743.94|744.24|743.94|744.34|744.04|744.14|743.84|71
1626288600000|2021-07-14 18:50:00|744.14|743.84|744.14|743.84|744.34|744.04|744.14|743.84|16
1626288900000|2021-07-14 18:55:00|744.24|743.94|744.24|743.94|744.24|743.94|744.14|743.84|7
1626289200000|2021-07-14 19:00:00|744.14|743.84|744.34|744.04|744.34|744.04|744.14|743.84|6
1626289500000|2021-07-14 19:05:00|744.44|744.14|744.54|744.24|744.64|744.34|744.34|744.04|8
1626289800000|2021-07-14 19:10:00|744.44|744.14|744.34|744.04|744.54|744.24|744.34|744.04|4
1626290100000|2021-07-14 19:15:00|744.24|743.94|744.04|743.74|744.24|743.94|743.94|743.64|20
1626290400000|2021-07-14 19:20:00|743.94|743.64|743.94|743.64|744.04|743.74|743.84|743.54|6
1626290700000|2021-07-14 19:25:00|743.84|743.54|743.64|743.34|743.94|743.64|743.54|743.24|24
1626291000000|2021-07-14 19:30:00|743.54|743.24|743.84|743.54|743.84|743.54|743.34|743.04|39
1626291300000|2021-07-14 19:35:00|743.74|743.44|743.84|743.54|744.14|743.84|743.74|743.44|29
1626291600000|2021-07-14 19:40:00|743.94|743.64|743.44|743.14|743.94|743.64|743.34|743.04|37
1626291900000|2021-07-14 19:45:00|743.34|743.04|743.74|743.44|743.94|743.64|743.34|743.04|17
1626292200000|2021-07-14 19:50:00|743.64|743.34|743.14|742.84|743.64|743.34|743.04|742.74|58
1626292500000|2021-07-14 19:55:00|743.04|742.74|743.34|743.04|743.44|743.14|743.04|742.74|61
1626292800000|2021-07-14 20:00:00|741.04|740.74|743.64|743.14|743.84|743.34|741.04|740.74|0
1626293100000|2021-07-14 20:05:00|743.74|743.24|743.84|743.34|743.84|743.34|743.74|743.24|0
1626293400000|2021-07-14 20:10:00|743.74|743.24|743.54|743.04|743.94|743.44|743.54|743.04|0
1626293700000|2021-07-14 20:15:00|743.64|743.14|743.84|743.34|743.84|743.34|743.64|743.14|0
1626294000000|2021-07-14 20:20:00|743.74|743.24|743.64|743.14|743.74|743.24|743.64|743.14|0
1626294300000|2021-07-14 20:25:00|743.74|743.24|743.74|743.24|743.74|743.24|743.64|743.14|0
1626294600000|2021-07-14 20:30:00|743.64|743.14|743.74|743.24|743.74|743.24|743.64|743.14|0
1626294900000|2021-07-14 20:35:00|743.64|743.14|743.64|743.14|743.74|743.24|743.64|743.14|0
1626295200000|2021-07-14 20:40:00|743.74|743.24|743.64|743.14|743.74|743.24|743.64|743.14|0
1626295500000|2021-07-14 20:45:00|743.54|743.04|743.44|742.94|743.54|743.04|743.44|742.94|0
1626295800000|2021-07-14 20:50:00|743.54|743.04|743.44|742.94|743.54|743.04|743.44|742.94|0
1626296100000|2021-07-14 20:55:00|743.34|742.84|743.34|742.84|743.34|742.84|743.24|742.74|0
1626297300000|2021-07-14 21:15:00|743.44|742.94|743.44|742.94|743.44|742.94|743.34|742.84|0
1626297600000|2021-07-14 21:20:00|743.34|742.84|743.44|742.94|743.44|742.94|743.34|742.84|0
1626297900000|2021-07-14 21:25:00|743.34|742.84|743.44|742.94|743.44|742.94|743.34|742.84|0
1626299700000|2021-07-14 21:55:00|743.34|742.84|743.44|742.94|743.44|742.94|743.34|742.84|0
1626300000000|2021-07-14 22:00:00|743.34|742.84|743.34|742.84|743.44|742.94|743.24|742.74|0
1626300300000|2021-07-14 22:05:00|743.24|742.74|743.34|742.84|743.34|742.84|743.24|742.74|0
1626300600000|2021-07-14 22:10:00|743.44|742.94|743.54|743.04|743.54|743.04|743.34|742.84|0
1626300900000|2021-07-14 22:15:00|743.44|742.94|743.54|743.04|743.54|743.04|743.44|742.94|0
1626301200000|2021-07-14 22:20:00|743.64|743.14|743.54|743.04|743.64|743.14|743.54|743.04|0
1626301500000|2021-07-14 22:25:00|743.64|743.14|743.54|743.04|743.64|743.14|743.54|743.04|0
1626301800000|2021-07-14 22:30:00|743.64|743.14|743.54|743.04|743.64|743.14|743.54|743.04|0
1626302100000|2021-07-14 22:35:00|743.44|742.94|743.54|743.04|743.54|743.04|743.44|742.94|0
1626302400000|2021-07-14 22:40:00|743.44|742.94|743.54|743.04|743.54|743.04|743.44|742.94|0
1626302700000|2021-07-14 22:45:00|743.44|742.94|743.44|742.94|743.44|742.94|743.44|742.94|0
1626303000000|2021-07-14 22:50:00|743.34|742.84|743.44|742.94|743.54|743.04|743.34|742.84|0
1626303600000|2021-07-14 23:00:00|743.54|743.04|743.54|743.04|743.54|743.04|743.44|742.94|0
1626303900000|2021-07-14 23:05:00|743.64|743.14|743.54|743.04|743.64|743.14|743.54|743.04|0
1626304200000|2021-07-14 23:10:00|743.44|742.94|743.44|742.94|743.54|743.04|743.44|742.94|0
1626304500000|2021-07-14 23:15:00|743.54|743.04|743.54|743.04|743.54|743.04|743.54|743.04|0
1626305100000|2021-07-14 23:25:00|743.44|742.94|743.44|742.94|743.54|743.04|743.44|742.94|0
1626305400000|2021-07-14 23:30:00|743.34|742.84|743.34|742.84|743.34|742.84|743.34|742.84|0
1626306000000|2021-07-14 23:40:00|743.24|742.74|743.24|742.74|743.24|742.74|743.24|742.74|0
1626306300000|2021-07-14 23:45:00|743.34|742.84|743.34|742.84|743.34|742.84|743.24|742.74|0
1626306600000|2021-07-14 23:50:00|743.44|742.94|743.44|742.94|743.44|742.94|743.34|742.84|0
1626306900000|2021-07-14 23:55:00|743.54|743.04|743.54|743.04|743.54|743.04|743.54|743.04|0
1626307200000|2021-07-15 00:00:00|743.44|742.94|743.14|742.64|743.54|743.04|743.14|742.64|0
1626307500000|2021-07-15 00:05:00|743.24|742.74|743.14|742.64|743.24|742.74|743.14|742.64|0
1626307800000|2021-07-15 00:10:00|743.04|742.54|742.94|742.44|743.04|742.54|742.84|742.34|0
1626308100000|2021-07-15 00:15:00|742.84|742.34|742.44|741.94|742.94|742.44|742.24|741.74|0
1626308400000|2021-07-15 00:20:00|742.54|742.04|742.84|742.34|742.84|742.34|742.44|741.94|0
1626308700000|2021-07-15 00:25:00|742.94|742.44|742.94|742.44|743.04|742.54|742.84|742.34|0
1626309000000|2021-07-15 00:30:00|742.84|742.34|742.44|741.94|742.94|742.44|742.44|741.94|0
1626309300000|2021-07-15 00:35:00|742.34|741.84|742.84|742.34|742.94|742.44|742.34|741.84|0
1626309600000|2021-07-15 00:40:00|742.74|742.24|742.54|742.04|742.84|742.34|742.44|741.94|0
1626309900000|2021-07-15 00:45:00|742.44|741.94|742.14|741.64|742.44|741.94|742.04|741.54|0
1626310200000|2021-07-15 00:50:00|742.04|741.54|742.24|741.74|742.34|741.84|742.04|741.54|0
1626310500000|2021-07-15 00:55:00|742.14|741.64|742.34|741.84|742.54|742.04|742.14|741.64|0
1626310800000|2021-07-15 01:00:00|742.24|741.74|742.34|741.84|742.34|741.84|741.94|741.44|0
1626311100000|2021-07-15 01:05:00|742.24|741.74|742.14|741.64|742.24|741.74|742.04|741.54|0
1626311400000|2021-07-15 01:10:00|742.24|741.74|742.04|741.54|742.34|741.84|741.94|741.44|0
1626311700000|2021-07-15 01:15:00|741.94|741.44|742.34|741.84|742.34|741.84|741.94|741.44|0
1626312000000|2021-07-15 01:20:00|742.44|741.94|742.24|741.74|742.64|742.14|742.24|741.74|0
1626312300000|2021-07-15 01:25:00|742.14|741.64|742.34|741.84|742.34|741.84|742.14|741.64|0
1626312600000|2021-07-15 01:30:00|742.44|741.94|742.74|742.24|742.74|742.24|742.14|741.64|0
1626312900000|2021-07-15 01:35:00|742.64|742.14|742.94|742.44|743.14|742.64|742.64|742.14|0
1626313200000|2021-07-15 01:40:00|743.04|742.54|743.14|742.64|743.14|742.64|742.94|742.44|0
1626313500000|2021-07-15 01:45:00|743.04|742.54|743.04|742.54|743.14|742.64|742.94|742.44|0
1626313800000|2021-07-15 01:50:00|742.94|742.44|742.84|742.34|742.94|742.44|742.74|742.24|0
1626314100000|2021-07-15 01:55:00|742.94|742.44|743.04|742.54|743.04|742.54|742.64|742.14|0
1626314400000|2021-07-15 02:00:00|742.94|742.44|742.74|742.24|743.14|742.64|742.74|742.24|0
1626314700000|2021-07-15 02:05:00|742.84|742.34|742.84|742.34|743.04|742.54|742.84|742.34|0
1626315000000|2021-07-15 02:10:00|742.74|742.24|742.94|742.44|743.14|742.64|742.74|742.24|0
1626315300000|2021-07-15 02:15:00|743.04|742.54|742.94|742.44|743.14|742.64|742.84|742.34|0
1626315600000|2021-07-15 02:20:00|743.04|742.54|742.94|742.44|743.04|742.54|742.84|742.34|0
1626315900000|2021-07-15 02:25:00|743.04|742.54|743.14|742.64|743.24|742.74|742.94|742.44|0
1626316200000|2021-07-15 02:30:00|743.24|742.74|742.94|742.44|743.24|742.74|742.94|742.44|0
1626316500000|2021-07-15 02:35:00|742.84|742.34|742.94|742.44|743.04|742.54|742.84|742.34|0
1626316800000|2021-07-15 02:40:00|742.84|742.34|742.64|742.14|742.94|742.44|742.44|741.94|0
1626317100000|2021-07-15 02:45:00|742.74|742.24|742.74|742.24|742.84|742.34|742.54|742.04|0
1626317400000|2021-07-15 02:50:00|742.64|742.14|742.64|742.14|742.84|742.34|742.64|742.14|0
1626317700000|2021-07-15 02:55:00|742.74|742.24|743.04|742.54|743.04|742.54|742.54|742.04|0
1626318000000|2021-07-15 03:00:00|742.94|742.44|743.04|742.54|743.04|742.54|742.84|742.34|0
1626318300000|2021-07-15 03:05:00|743.14|742.64|743.04|742.54|743.14|742.64|742.94|742.44|0
1626318600000|2021-07-15 03:10:00|742.94|742.44|743.04|742.54|743.14|742.64|742.94|742.44|0
1626318900000|2021-07-15 03:15:00|743.14|742.64|743.14|742.64|743.24|742.74|743.04|742.54|0
1626319200000|2021-07-15 03:20:00|743.04|742.54|742.94|742.44|743.14|742.64|742.94|742.44|0
1626319500000|2021-07-15 03:25:00|743.04|742.54|743.14|742.64|743.14|742.64|742.94|742.44|0
1626319800000|2021-07-15 03:30:00|743.24|742.74|743.44|742.94|743.54|743.04|743.14|742.64|0
1626320100000|2021-07-15 03:35:00|743.34|742.84|743.44|742.94|743.54|743.04|743.34|742.84|0
1626320400000|2021-07-15 03:40:00|743.34|742.84|743.34|742.84|743.44|742.94|743.34|742.84|0
1626320700000|2021-07-15 03:45:00|743.44|742.94|743.44|742.94|743.44|742.94|743.34|742.84|0
1626321000000|2021-07-15 03:50:00|743.34|742.84|743.34|742.84|743.44|742.94|743.24|742.74|0
1626321300000|2021-07-15 03:55:00|743.24|742.74|743.34|742.84|743.44|742.94|743.24|742.74|0
1626321600000|2021-07-15 04:00:00|743.24|742.74|743.24|742.74|743.24|742.74|743.24|742.74|0
1626321900000|2021-07-15 04:05:00|743.14|742.64|743.34|742.84|743.34|742.84|743.14|742.64|0
1626322200000|2021-07-15 04:10:00|743.24|742.74|743.14|742.64|743.24|742.74|743.14|742.64|0
1626322500000|2021-07-15 04:15:00|743.24|742.74|743.24|742.74|743.34|742.84|743.24|742.74|0
1626322800000|2021-07-15 04:20:00|743.14|742.64|743.44|742.94|743.44|742.94|743.14|742.64|0
1626323100000|2021-07-15 04:25:00|743.34|742.84|743.44|742.94|743.44|742.94|743.34|742.84|0
1626323400000|2021-07-15 04:30:00|743.34|742.84|743.24|742.74|743.34|742.84|743.24|742.74|0
1626323700000|2021-07-15 04:35:00|743.14|742.64|743.14|742.64|743.24|742.74|743.14|742.64|0
1626324000000|2021-07-15 04:40:00|743.04|742.54|743.14|742.64|743.24|742.74|743.04|742.54|0
1626324300000|2021-07-15 04:45:00|743.04|742.54|743.14|742.64|743.24|742.74|743.04|742.54|0
1626324600000|2021-07-15 04:50:00|743.04|742.54|742.94|742.44|743.14|742.64|742.94|742.44|0
1626324900000|2021-07-15 04:55:00|743.04|742.54|743.04|742.54|743.14|742.64|742.94|742.44|0
1626325200000|2021-07-15 05:00:00|743.14|742.64|743.34|742.84|743.34|742.84|743.04|742.54|0
1626325500000|2021-07-15 05:05:00|743.24|742.74|743.24|742.74|743.34|742.84|743.14|742.64|0
1626325800000|2021-07-15 05:10:00|743.34|742.84|743.24|742.74|743.34|742.84|743.14|742.64|0
1626326100000|2021-07-15 05:15:00|743.34|742.84|743.04|742.54|743.34|742.84|743.04|742.54|0
1626326400000|2021-07-15 05:20:00|743.14|742.64|743.14|742.64|743.24|742.74|743.04|742.54|0
1626326700000|2021-07-15 05:25:00|743.24|742.74|743.24|742.74|743.34|742.84|743.14|742.64|0
1626327000000|2021-07-15 05:30:00|743.14|742.64|742.94|742.44|743.24|742.74|742.84|742.34|0
1626327300000|2021-07-15 05:35:00|742.84|742.34|742.94|742.44|743.04|742.54|742.84|742.34|0
1626327600000|2021-07-15 05:40:00|742.84|742.34|742.74|742.24|743.04|742.54|742.74|742.24|0
1626327900000|2021-07-15 05:45:00|742.84|742.34|742.84|742.34|742.94|742.44|742.74|742.24|0
1626328200000|2021-07-15 05:50:00|742.94|742.44|742.94|742.44|742.94|742.44|742.84|742.34|0
1626328500000|2021-07-15 05:55:00|742.84|742.34|743.04|742.54|743.04|742.54|742.74|742.24|0
1626328800000|2021-07-15 06:00:00|742.64|742.34|743.04|742.74|743.34|743.04|742.34|742.04|100
1626329100000|2021-07-15 06:05:00|743.14|742.84|742.84|742.54|743.14|742.84|742.74|742.44|46
1626329400000|2021-07-15 06:10:00|742.74|742.44|742.34|742.04|742.84|742.54|742.24|741.94|80
1626329700000|2021-07-15 06:15:00|742.24|741.94|741.84|741.54|742.34|742.04|741.84|741.54|115
1626330000000|2021-07-15 06:20:00|741.74|741.44|741.64|741.34|741.94|741.64|741.54|741.24|120
1626330300000|2021-07-15 06:25:00|741.74|741.44|741.94|741.64|742.04|741.74|741.64|741.34|35
1626330600000|2021-07-15 06:30:00|741.84|741.54|741.64|741.34|741.94|741.64|741.64|741.34|71
1626330900000|2021-07-15 06:35:00|741.54|741.24|741.44|741.14|741.64|741.34|741.24|740.94|70
1626331200000|2021-07-15 06:40:00|741.24|740.94|741.54|741.24|741.54|741.24|741.24|740.94|12
1626331500000|2021-07-15 06:45:00|741.44|741.14|741.44|741.14|741.64|741.34|741.34|741.04|18
1626331800000|2021-07-15 06:50:00|741.34|741.04|741.44|741.14|741.54|741.24|741.24|740.94|30
1626332100000|2021-07-15 06:55:00|741.34|741.04|742.04|741.74|742.04|741.74|741.24|740.94|195
1626332400000|2021-07-15 07:00:00|742.14|741.94|741.34|741.24|742.14|742.04|740.34|740.24|496
1626332700000|2021-07-15 07:05:00|741.24|741.14|742.24|742.14|742.34|742.24|741.24|741.14|263
1626333000000|2021-07-15 07:10:00|742.14|742.04|742.74|742.64|743.24|743.14|742.04|741.94|191
1626333300000|2021-07-15 07:15:00|742.64|742.54|742.14|742.04|742.64|742.54|741.84|741.74|299
1626333600000|2021-07-15 07:20:00|742.04|741.94|741.64|741.54|742.24|742.14|740.84|740.74|244
1626333900000|2021-07-15 07:25:00|741.54|741.44|742.54|742.44|742.54|742.44|741.14|741.04|233
1626334200000|2021-07-15 07:30:00|742.44|742.34|742.34|742.24|742.44|742.34|741.34|741.24|508
1626334500000|2021-07-15 07:35:00|742.24|742.14|742.84|742.74|742.94|742.84|741.94|741.84|141
1626334800000|2021-07-15 07:40:00|742.81|742.71|743.61|743.51|743.71|743.61|742.51|742.41|341
1626335100000|2021-07-15 07:45:00|743.71|743.61|743.11|743.01|743.71|743.61|743.01|742.91|300
1626335400000|2021-07-15 07:50:00|743.21|743.11|742.51|742.41|743.51|743.41|742.51|742.41|134
1626335700000|2021-07-15 07:55:00|742.61|742.51|742.01|741.91|742.61|742.51|741.71|741.61|185
1626336000000|2021-07-15 08:00:00|741.91|741.81|743.31|743.21|743.31|743.21|741.31|741.21|193
1626336300000|2021-07-15 08:05:00|743.41|743.31|743.31|743.21|743.51|743.41|742.51|742.41|162
1626336600000|2021-07-15 08:10:00|743.21|743.11|743.41|743.31|744.01|743.91|743.01|742.91|200
1626336900000|2021-07-15 08:15:00|743.51|743.41|743.61|743.51|743.71|743.61|743.11|743.01|57
1626337200000|2021-07-15 08:20:00|743.71|743.61|744.21|744.11|744.21|744.11|743.51|743.41|140
1626337500000|2021-07-15 08:25:00|744.11|744.01|744.51|744.41|744.61|744.51|744.11|744.01|113
1626337800000|2021-07-15 08:30:00|744.61|744.51|743.91|743.81|744.61|744.51|743.81|743.71|135
1626338100000|2021-07-15 08:35:00|744.01|743.91|743.81|743.71|744.31|744.21|743.61|743.51|128
1626338400000|2021-07-15 08:40:00|743.71|743.61|744.21|744.11|744.31|744.21|743.61|743.51|131
1626338700000|2021-07-15 08:45:00|744.31|744.21|744.01|743.91|744.51|744.41|744.01|743.91|281
1626339000000|2021-07-15 08:50:00|744.11|744.01|743.61|743.51|744.11|744.01|743.41|743.31|360
1626339300000|2021-07-15 08:55:00|743.51|743.41|743.71|743.61|743.91|743.81|743.51|743.41|226
1626339600000|2021-07-15 09:00:00|743.81|743.71|743.61|743.51|743.91|743.81|743.51|743.41|187
1626339900000|2021-07-15 09:05:00|743.51|743.41|743.31|743.21|743.61|743.51|742.91|742.81|118
1626340200000|2021-07-15 09:10:00|743.21|743.11|743.16|743.06|743.31|743.21|742.71|742.61|172
1626340500000|2021-07-15 09:15:00|743.06|742.96|742.46|742.36|743.16|743.06|742.36|742.26|51
1626340800000|2021-07-15 09:20:00|742.56|742.46|742.56|742.46|742.66|742.56|742.06|741.96|52
1626341100000|2021-07-15 09:25:00|742.66|742.56|742.86|742.76|742.86|742.76|742.36|742.26|44
1626341400000|2021-07-15 09:30:00|742.76|742.66|743.06|742.96|743.16|743.06|742.46|742.36|203
1626341700000|2021-07-15 09:35:00|743.16|743.06|742.56|742.46|743.16|743.06|742.46|742.36|59
1626342000000|2021-07-15 09:40:00|742.46|742.36|742.76|742.66|742.76|742.66|742.36|742.26|46
1626342300000|2021-07-15 09:45:00|742.66|742.56|743.66|743.56|743.86|743.76|742.66|742.56|34
1626342600000|2021-07-15 09:50:00|743.76|743.66|743.86|743.76|743.96|743.86|743.36|743.26|61
1626342900000|2021-07-15 09:55:00|743.96|743.86|744.06|743.96|744.16|744.06|743.76|743.66|30
1626343200000|2021-07-15 10:00:00|743.96|743.86|743.66|743.56|744.06|743.96|743.66|743.56|45
1626343500000|2021-07-15 10:05:00|743.56|743.46|743.06|742.96|743.66|743.56|743.06|742.96|65
1626343800000|2021-07-15 10:10:00|743.16|743.06|742.16|742.06|743.26|743.16|741.96|741.86|33
1626344100000|2021-07-15 10:15:00|742.06|741.96|742.06|741.96|742.06|741.96|740.96|740.86|116
1626344400000|2021-07-15 10:20:00|741.96|741.86|742.06|741.96|742.16|742.06|741.56|741.46|93
1626344700000|2021-07-15 10:25:00|741.96|741.86|741.06|740.96|742.26|742.16|741.06|740.96|42
1626345000000|2021-07-15 10:30:00|741.16|741.06|740.26|740.16|741.16|741.06|740.16|740.06|76
1626345300000|2021-07-15 10:35:00|740.36|740.26|741.96|741.86|741.96|741.86|740.36|740.26|80
1626345600000|2021-07-15 10:40:00|741.86|741.76|742.06|741.96|742.06|741.96|741.26|741.16|59
1626345900000|2021-07-15 10:45:00|742.16|742.06|742.06|741.96|742.56|742.46|741.86|741.76|32
1626346200000|2021-07-15 10:50:00|742.16|742.06|741.46|741.36|742.26|742.16|741.46|741.36|25
1626346500000|2021-07-15 10:55:00|741.56|741.46|741.26|741.16|741.66|741.56|741.16|741.06|25
1626346800000|2021-07-15 11:00:00|741.16|741.06|740.76|740.66|741.36|741.26|740.76|740.66|26
1626347100000|2021-07-15 11:05:00|740.86|740.76|740.76|740.66|740.86|740.76|740.16|740.06|115
1626347400000|2021-07-15 11:10:00|740.66|740.56|740.56|740.46|740.76|740.66|740.26|740.16|49
1626347700000|2021-07-15 11:15:00|740.46|740.36|739.66|739.56|740.56|740.46|739.66|739.56|55
1626348000000|2021-07-15 11:20:00|739.56|739.46|738.96|738.86|739.66|739.56|738.96|738.86|90
1626348300000|2021-07-15 11:25:00|739.06|738.96|738.86|738.76|739.36|739.26|738.76|738.66|55
1626348600000|2021-07-15 11:30:00|738.96|738.86|739.66|739.56|739.76|739.66|738.86|738.76|48
1626348900000|2021-07-15 11:35:00|739.76|739.66|739.66|739.56|740.36|740.26|739.56|739.46|37
1626349200000|2021-07-15 11:40:00|739.62|739.52|740.42|740.32|740.52|740.42|739.52|739.42|27
1626349500000|2021-07-15 11:45:00|740.52|740.42|741.12|741.02|741.22|741.12|740.32|740.22|56
1626349800000|2021-07-15 11:50:00|741.22|741.12|741.12|741.02|741.62|741.52|741.12|741.02|26
1626350100000|2021-07-15 11:55:00|741.22|741.12|741.02|740.92|741.32|741.22|740.82|740.72|37
1626350400000|2021-07-15 12:00:00|740.92|740.82|740.52|740.42|741.22|741.12|740.52|740.42|26
1626350700000|2021-07-15 12:05:00|740.62|740.52|740.12|740.02|740.92|740.82|740.12|740.02|102
1626351000000|2021-07-15 12:10:00|740.02|739.92|740.22|740.12|740.52|740.42|739.72|739.62|60
1626351300000|2021-07-15 12:15:00|740.32|740.22|740.72|740.62|741.12|741.02|740.22|740.12|30
1626351600000|2021-07-15 12:20:00|740.62|740.52|741.52|741.42|741.52|741.42|740.42|740.32|27
1626351900000|2021-07-15 12:25:00|741.62|741.52|741.62|741.52|741.82|741.72|741.62|741.52|22
1626352200000|2021-07-15 12:30:00|741.72|741.62|742.22|742.12|742.52|742.42|741.62|741.52|56
1626352500000|2021-07-15 12:35:00|742.12|742.02|741.92|741.82|742.52|742.42|741.82|741.72|28
1626352800000|2021-07-15 12:40:00|742.02|741.92|742.52|742.42|742.82|742.72|742.02|741.92|58
1626353100000|2021-07-15 12:45:00|742.42|742.32|742.12|742.02|742.52|742.42|741.82|741.72|910
1626353400000|2021-07-15 12:50:00|742.22|742.12|742.02|741.92|742.42|742.32|741.72|741.62|46
1626353700000|2021-07-15 12:55:00|742.12|742.02|741.32|741.22|742.12|742.02|741.32|741.22|50
1626354000000|2021-07-15 13:00:00|741.22|741.12|740.62|740.52|741.52|741.42|740.62|740.52|38
1626354300000|2021-07-15 13:05:00|740.72|740.62|740.82|740.72|740.92|740.82|740.52|740.42|65
1626354600000|2021-07-15 13:10:00|740.92|740.82|740.62|740.52|741.02|740.92|740.62|740.52|79
1626354900000|2021-07-15 13:15:00|740.72|740.62|740.32|740.22|740.92|740.82|740.22|740.12|57
1626355200000|2021-07-15 13:20:00|740.42|740.32|739.92|739.82|740.42|740.32|739.82|739.72|58
1626355500000|2021-07-15 13:25:00|740.02|739.92|739.82|739.72|740.12|740.02|739.72|739.62|60
1626355800000|2021-07-15 13:30:00|739.92|739.82|739.62|739.52|740.52|740.42|739.62|739.52|239
1626356100000|2021-07-15 13:35:00|739.52|739.42|739.22|739.12|740.72|740.62|739.12|739.02|175
1626356400000|2021-07-15 13:40:00|739.12|739.02|738.52|738.42|739.32|739.22|738.32|738.22|462
1626356700000|2021-07-15 13:45:00|738.42|738.32|740.52|740.42|740.52|740.42|738.32|738.22|231
1626357000000|2021-07-15 13:50:00|740.42|740.32|739.72|739.62|740.72|740.62|739.52|739.42|87
1626357300000|2021-07-15 13:55:00|739.62|739.52|741.52|741.42|741.72|741.62|739.62|739.52|128
1626357600000|2021-07-15 14:00:00|741.62|741.52|741.72|741.62|742.02|741.92|741.22|741.12|117
1626357900000|2021-07-15 14:05:00|741.82|741.72|741.82|741.72|741.92|741.82|741.22|741.12|81
1626358200000|2021-07-15 14:10:00|741.86|741.76|741.76|741.66|742.16|742.06|741.46|741.36|82
1626358500000|2021-07-15 14:15:00|741.66|741.56|740.66|740.56|741.96|741.86|740.66|740.56|110
1626358800000|2021-07-15 14:20:00|740.76|740.66|740.76|740.66|741.06|740.96|740.36|740.26|266
1626359100000|2021-07-15 14:25:00|740.66|740.56|739.96|739.86|740.76|740.66|739.86|739.76|79
1626359400000|2021-07-15 14:30:00|740.06|739.96|740.26|740.16|740.46|740.36|739.76|739.66|164
1626359700000|2021-07-15 14:35:00|740.36|740.26|740.46|740.36|740.56|740.46|739.96|739.86|561
1626360000000|2021-07-15 14:40:00|740.36|740.26|739.66|739.56|740.36|740.26|739.36|739.26|161
1626360300000|2021-07-15 14:45:00|739.56|739.46|739.46|739.36|739.96|739.86|739.26|739.16|71
1626360600000|2021-07-15 14:50:00|739.36|739.26|739.56|739.46|739.76|739.66|739.06|738.96|115
1626360900000|2021-07-15 14:55:00|739.46|739.36|739.66|739.56|739.86|739.76|739.36|739.26|328
1626361200000|2021-07-15 15:00:00|739.56|739.46|738.26|738.16|739.66|739.56|738.16|738.06|211
1626361500000|2021-07-15 15:05:00|738.36|738.26|738.96|738.86|739.06|738.96|738.16|738.06|144
1626361800000|2021-07-15 15:10:00|738.86|738.76|739.06|738.96|739.26|739.16|738.56|738.46|126
1626362100000|2021-07-15 15:15:00|739.16|739.06|738.76|738.66|739.16|739.06|738.66|738.56|106
1626362400000|2021-07-15 15:20:00|738.66|738.56|739.16|739.06|739.36|739.26|738.56|738.46|147
1626362700000|2021-07-15 15:25:00|739.26|739.16|739.76|739.66|739.76|739.66|738.86|738.76|302
1626363000000|2021-07-15 15:30:00|739.86|739.46|739.56|739.26|740.16|739.86|739.36|739.06|448
1626363300000|2021-07-15 15:35:00|739.66|739.36|740.26|739.96|740.26|739.96|739.66|739.36|147
1626363600000|2021-07-15 15:40:00|740.16|739.86|740.36|740.06|740.46|740.16|740.16|739.86|340
1626363900000|2021-07-15 15:45:00|740.46|740.16|740.36|740.06|740.56|740.26|740.26|739.96|150
1626364200000|2021-07-15 15:50:00|740.46|740.16|740.26|739.96|740.46|740.16|740.26|739.96|84
1626364500000|2021-07-15 15:55:00|740.36|740.06|739.86|739.56|740.36|740.06|739.86|739.56|92
1626364800000|2021-07-15 16:00:00|739.76|739.46|739.76|739.46|740.06|739.76|739.66|739.36|204
1626365100000|2021-07-15 16:05:00|739.86|739.56|738.66|738.36|739.86|739.56|738.66|738.36|58
1626365400000|2021-07-15 16:10:00|738.76|738.46|738.96|738.66|739.06|738.76|738.66|738.36|49
1626365700000|2021-07-15 16:15:00|738.86|738.56|739.16|738.86|739.16|738.86|738.66|738.36|407
1626366000000|2021-07-15 16:20:00|739.06|738.76|739.16|738.86|739.16|738.86|738.76|738.46|137
1626366300000|2021-07-15 16:25:00|739.26|738.96|739.46|739.16|739.56|739.26|739.26|738.96|50
1626366600000|2021-07-15 16:30:00|739.36|739.06|738.96|738.66|739.36|739.06|738.96|738.66|47
1626366900000|2021-07-15 16:35:00|739.06|738.76|739.36|739.06|739.36|739.06|738.96|738.66|17
1626367200000|2021-07-15 16:40:00|739.26|738.96|739.36|739.06|739.36|739.06|739.16|738.86|29
1626367500000|2021-07-15 16:45:00|739.26|738.96|739.16|738.86|739.46|739.16|739.16|738.86|15
1626367800000|2021-07-15 16:50:00|739.26|738.96|738.96|738.66|739.26|738.96|738.96|738.66|29
1626368100000|2021-07-15 16:55:00|739.06|738.76|738.86|738.56|739.06|738.76|738.76|738.46|27
1626368400000|2021-07-15 17:00:00|738.76|738.46|738.26|737.96|738.76|738.46|738.26|737.96|42
1626368700000|2021-07-15 17:05:00|738.36|738.06|738.26|737.96|738.46|738.16|738.16|737.86|75
1626369000000|2021-07-15 17:10:00|738.16|737.86|737.66|737.36|738.26|737.96|737.66|737.36|18
1626369300000|2021-07-15 17:15:00|737.76|737.46|737.66|737.36|738.26|737.96|737.56|737.26|21
1626369600000|2021-07-15 17:20:00|737.76|737.46|737.86|737.56|737.96|737.66|737.66|737.36|10
1626369900000|2021-07-15 17:25:00|737.76|737.46|737.86|737.56|738.06|737.76|737.66|737.36|11
1626370200000|2021-07-15 17:30:00|737.76|737.46|737.36|737.06|737.76|737.46|737.36|737.06|8
1626370500000|2021-07-15 17:35:00|737.46|737.16|737.26|736.96|737.46|737.16|737.16|736.86|23
1626370800000|2021-07-15 17:40:00|737.16|736.86|736.86|736.56|737.36|737.06|736.76|736.46|16
1626371100000|2021-07-15 17:45:00|736.76|736.46|737.06|736.76|737.16|736.86|736.76|736.46|5
1626371400000|2021-07-15 17:50:00|736.96|736.66|736.66|736.36|737.16|736.86|736.66|736.36|15
1626371700000|2021-07-15 17:55:00|736.56|736.26|736.26|735.96|736.66|736.36|736.26|735.96|26
1626372000000|2021-07-15 18:00:00|736.16|735.86|736.36|736.06|736.56|736.26|736.16|735.86|76
1626372300000|2021-07-15 18:05:00|736.26|735.96|736.86|736.56|736.96|736.66|736.26|735.96|18
1626372600000|2021-07-15 18:10:00|736.76|736.46|736.76|736.46|736.96|736.66|736.66|736.36|10
1626372900000|2021-07-15 18:15:00|736.66|736.36|736.96|736.66|736.96|736.66|736.56|736.26|4
1626373200000|2021-07-15 18:20:00|737.06|736.76|737.16|736.86|737.16|736.86|736.96|736.66|7
1626373500000|2021-07-15 18:25:00|737.06|736.76|737.06|736.76|737.26|736.96|737.06|736.76|20
1626373800000|2021-07-15 18:30:00|736.96|736.66|736.86|736.56|737.06|736.76|736.86|736.56|9
1626374100000|2021-07-15 18:35:00|736.76|736.46|736.66|736.36|736.86|736.56|736.66|736.36|2
1626374400000|2021-07-15 18:40:00|736.76|736.46|736.76|736.46|736.86|736.56|736.56|736.26|19
1626374700000|2021-07-15 18:45:00|736.86|736.56|737.16|736.86|737.16|736.86|736.36|736.06|14
1626375000000|2021-07-15 18:50:00|737.06|736.76|737.26|736.96|737.36|737.06|737.06|736.76|6
1626375300000|2021-07-15 18:55:00|737.36|737.06|737.66|737.36|737.66|737.36|737.36|737.06|6
1626375600000|2021-07-15 19:00:00|737.76|737.46|737.86|737.56|737.96|737.66|737.66|737.36|19
1626375900000|2021-07-15 19:05:00|737.96|737.66|737.86|737.56|737.96|737.66|737.76|737.46|11
1626376200000|2021-07-15 19:10:00|737.76|737.46|737.56|737.26|737.86|737.56|737.56|737.26|3
1626376500000|2021-07-15 19:15:00|737.66|737.36|737.66|737.36|737.76|737.46|737.56|737.26|3
1626376800000|2021-07-15 19:20:00|737.76|737.46|737.76|737.46|737.86|737.56|737.46|737.16|387
1626377100000|2021-07-15 19:25:00|737.86|737.56|737.96|737.66|738.06|737.76|737.76|737.46|11
1626377400000|2021-07-15 19:30:00|738.06|737.76|738.26|737.96|738.36|738.06|738.06|737.76|21
1626377700000|2021-07-15 19:35:00|738.36|738.06|738.06|737.76|738.66|738.36|738.06|737.76|21
1626378000000|2021-07-15 19:40:00|737.96|737.66|737.86|737.56|738.06|737.76|737.76|737.46|25
1626378300000|2021-07-15 19:45:00|737.96|737.66|737.96|737.66|738.06|737.76|737.86|737.56|18
1626378600000|2021-07-15 19:50:00|738.06|737.76|738.46|738.16|738.46|738.16|737.96|737.66|58
1626378900000|2021-07-15 19:55:00|738.36|738.06|738.46|738.16|738.66|738.36|738.36|738.06|15
1626379200000|2021-07-15 20:00:00|740.26|739.96|738.36|737.86|740.26|739.96|738.36|737.86|0
1626379500000|2021-07-15 20:05:00|738.26|737.76|737.96|737.46|738.36|737.86|737.96|737.46|0
1626379800000|2021-07-15 20:10:00|738.06|737.56|737.96|737.46|738.16|737.66|737.96|737.46|0
1626380100000|2021-07-15 20:15:00|737.86|737.36|737.96|737.46|737.96|737.46|737.86|737.36|0
1626380400000|2021-07-15 20:20:00|738.06|737.56|737.96|737.46|738.06|737.56|737.96|737.46|0
1626380700000|2021-07-15 20:25:00|737.86|737.36|737.96|737.46|737.96|737.46|737.86|737.36|0
1626381900000|2021-07-15 20:45:00|737.86|737.36|737.86|737.36|737.96|737.46|737.86|737.36|0
1626382200000|2021-07-15 20:50:00|737.96|737.46|737.96|737.46|737.96|737.46|737.96|737.46|0
1626382800000|2021-07-15 21:00:00|738.06|737.56|738.06|737.56|738.06|737.56|738.06|737.56|0
1626383400000|2021-07-15 21:10:00|737.96|737.46|737.96|737.46|737.96|737.46|737.96|737.46|0
1626384000000|2021-07-15 21:20:00|737.86|737.36|737.96|737.46|737.96|737.46|737.86|737.36|0
1626384600000|2021-07-15 21:30:00|737.86|737.36|737.86|737.36|737.96|737.46|737.86|737.36|0
1626384900000|2021-07-15 21:35:00|737.96|737.46|737.96|737.46|737.96|737.46|737.96|737.46|0
1626385200000|2021-07-15 21:40:00|737.86|737.36|737.96|737.46|737.96|737.46|737.86|737.36|0
1626385500000|2021-07-15 21:45:00|737.86|737.36|737.86|737.36|737.96|737.46|737.86|737.36|0
1626385800000|2021-07-15 21:50:00|737.96|737.46|737.86|737.36|737.96|737.46|737.86|737.36|0
1626386400000|2021-07-15 22:00:00|737.96|737.46|737.96|737.46|737.96|737.46|737.76|737.26|0
1626386700000|2021-07-15 22:05:00|737.86|737.36|737.86|737.36|737.86|737.36|737.76|737.26|0
1626387000000|2021-07-15 22:10:00|737.76|737.26|737.76|737.26|737.86|737.36|737.76|737.26|0
1626387300000|2021-07-15 22:15:00|737.86|737.36|737.66|737.16|737.86|737.36|737.66|737.16|0
1626387600000|2021-07-15 22:20:00|737.76|737.26|737.66|737.16|737.76|737.26|737.66|737.16|0
1626387900000|2021-07-15 22:25:00|737.56|737.06|737.66|737.16|737.66|737.16|737.56|737.06|0
1626388200000|2021-07-15 22:30:00|737.56|737.06|737.66|737.16|737.66|737.16|737.56|737.06|0
1626389100000|2021-07-15 22:45:00|737.76|737.26|737.76|737.26|737.76|737.26|737.76|737.26|0
1626389400000|2021-07-15 22:50:00|737.86|737.36|737.76|737.26|737.86|737.36|737.76|737.26|0
1626389700000|2021-07-15 22:55:00|737.86|737.36|737.86|737.36|737.86|737.36|737.76|737.26|0
1626390000000|2021-07-15 23:00:00|737.96|737.46|737.86|737.36|737.96|737.46|737.86|737.36|0
1626390300000|2021-07-15 23:05:00|737.96|737.46|737.76|737.26|737.96|737.46|737.76|737.26|0
1626390600000|2021-07-15 23:10:00|737.86|737.36|737.86|737.36|737.96|737.46|737.86|737.36|0
1626390900000|2021-07-15 23:15:00|737.96|737.46|737.86|737.36|737.96|737.46|737.86|737.36|0
1626391200000|2021-07-15 23:20:00|737.96|737.46|737.96|737.46|737.96|737.46|737.86|737.36|0
1626391500000|2021-07-15 23:25:00|737.86|737.36|737.86|737.36|737.96|737.46|737.86|737.36|0
1626391800000|2021-07-15 23:30:00|737.76|737.26|737.76|737.26|737.86|737.36|737.76|737.26|0
1626392100000|2021-07-15 23:35:00|737.66|737.16|737.66|737.16|737.76|737.26|737.56|737.06|0
1626392400000|2021-07-15 23:40:00|737.56|737.06|737.36|736.86|737.66|737.16|737.36|736.86|0
1626392700000|2021-07-15 23:45:00|737.46|736.96|737.46|736.96|737.56|737.06|737.46|736.96|0
1626393000000|2021-07-15 23:50:00|737.36|736.86|737.26|736.76|737.46|736.96|737.26|736.76|0
1626393300000|2021-07-15 23:55:00|737.16|736.66|737.26|736.76|737.36|736.86|737.16|736.66|0
1626393600000|2021-07-16 00:00:00|737.36|736.86|737.16|736.66|737.36|736.86|737.06|736.56|0
1626393900000|2021-07-16 00:05:00|737.06|736.56|736.76|736.26|737.06|736.56|736.76|736.26|0
1626394200000|2021-07-16 00:10:00|736.86|736.36|737.66|737.16|737.76|737.26|736.86|736.36|0
1626394500000|2021-07-16 00:15:00|737.76|737.26|737.56|737.06|737.96|737.46|737.36|736.86|0
1626394800000|2021-07-16 00:20:00|737.46|736.96|738.46|737.96|738.66|738.16|737.26|736.76|0
1626395100000|2021-07-16 00:25:00|738.36|737.86|738.26|737.76|738.46|737.96|738.06|737.56|0
1626395400000|2021-07-16 00:30:00|738.16|737.66|738.16|737.66|738.26|737.76|737.96|737.46|0
1626395700000|2021-07-16 00:35:00|738.06|737.56|737.96|737.46|738.16|737.66|737.96|737.46|0
1626396000000|2021-07-16 00:40:00|737.86|737.36|737.36|736.86|737.86|737.36|737.26|736.76|0
1626396300000|2021-07-16 00:45:00|737.26|736.76|737.36|736.86|737.36|736.86|737.16|736.66|0
1626396600000|2021-07-16 00:50:00|737.26|736.76|737.56|737.06|737.56|737.06|737.26|736.76|0
1626396900000|2021-07-16 00:55:00|737.46|736.96|736.96|736.46|737.46|736.96|736.96|736.46|0
1626397200000|2021-07-16 01:00:00|736.86|736.36|736.56|736.06|736.96|736.46|736.46|735.96|0
1626397500000|2021-07-16 01:05:00|736.66|736.16|737.06|736.56|737.06|736.56|736.46|735.96|0
1626397800000|2021-07-16 01:10:00|737.16|736.66|737.06|736.56|737.26|736.76|737.06|736.56|0
1626398100000|2021-07-16 01:15:00|737.16|736.66|737.66|737.16|737.66|737.16|737.06|736.56|0
1626398400000|2021-07-16 01:20:00|737.56|737.06|737.36|736.86|737.66|737.16|737.16|736.66|0
1626398700000|2021-07-16 01:25:00|737.26|736.76|737.66|737.16|737.66|737.16|737.26|736.76|0
1626399000000|2021-07-16 01:30:00|737.76|737.26|737.86|737.36|738.16|737.66|737.66|737.16|0
1626399300000|2021-07-16 01:35:00|737.76|737.26|737.46|736.96|737.76|737.26|737.46|736.96|0
1626399600000|2021-07-16 01:40:00|737.36|736.86|737.46|736.96|737.56|737.06|737.36|736.86|0
1626399900000|2021-07-16 01:45:00|737.56|737.06|737.46|736.96|737.56|737.06|737.36|736.86|0
1626400200000|2021-07-16 01:50:00|737.56|737.06|737.16|736.66|737.56|737.06|737.16|736.66|0
1626400500000|2021-07-16 01:55:00|737.26|736.76|737.16|736.66|737.26|736.76|737.06|736.56|0
1626400800000|2021-07-16 02:00:00|737.06|736.56|737.36|736.86|737.36|736.86|737.06|736.56|0
1626401100000|2021-07-16 02:05:00|737.46|736.96|737.36|736.86|737.46|736.96|737.36|736.86|0
1626401400000|2021-07-16 02:10:00|737.26|736.76|737.46|736.96|737.46|736.96|737.16|736.66|0
1626401700000|2021-07-16 02:15:00|737.56|737.06|737.46|736.96|737.56|737.06|737.36|736.86|0
1626402000000|2021-07-16 02:20:00|737.36|736.86|737.46|736.96|737.56|737.06|737.36|736.86|0
1626402300000|2021-07-16 02:25:00|737.36|736.86|737.26|736.76|737.46|736.96|737.26|736.76|0
1626402600000|2021-07-16 02:30:00|737.36|736.86|737.36|736.86|737.36|736.86|737.26|736.76|0
1626403200000|2021-07-16 02:40:00|737.46|736.96|737.56|737.06|737.56|737.06|737.46|736.96|0
1626403500000|2021-07-16 02:45:00|737.66|737.16|737.46|736.96|737.66|737.16|737.46|736.96|0
1626403800000|2021-07-16 02:50:00|737.36|736.86|737.46|736.96|737.46|736.96|737.36|736.86|0
1626404100000|2021-07-16 02:55:00|737.36|736.86|737.46|736.96|737.56|737.06|737.26|736.76|0
1626404400000|2021-07-16 03:00:00|737.56|737.06|737.66|737.16|737.76|737.26|737.56|737.06|0
1626404700000|2021-07-16 03:05:00|737.76|737.26|737.66|737.16|737.76|737.26|737.66|737.16|0
1626405000000|2021-07-16 03:10:00|737.76|737.26|737.76|737.26|737.96|737.46|737.66|737.16|0
1626405300000|2021-07-16 03:15:00|737.66|737.16|737.76|737.26|737.86|737.36|737.66|737.16|0
1626405600000|2021-07-16 03:20:00|737.86|737.36|737.76|737.26|737.86|737.36|737.76|737.26|0
1626405900000|2021-07-16 03:25:00|737.86|737.36|738.06|737.56|738.16|737.66|737.76|737.26|0
1626406200000|2021-07-16 03:30:00|738.16|737.66|738.46|737.96|738.56|738.06|738.06|737.56|0
1626406500000|2021-07-16 03:35:00|738.56|738.06|738.76|738.26|738.76|738.26|738.46|737.96|0
1626406800000|2021-07-16 03:40:00|738.66|738.16|738.56|738.06|738.86|738.36|738.56|738.06|0
1626407100000|2021-07-16 03:45:00|738.66|738.16|738.56|738.06|738.76|738.26|738.56|738.06|0
1626407400000|2021-07-16 03:50:00|738.46|737.96|738.26|737.76|738.56|738.06|738.16|737.66|0
1626407700000|2021-07-16 03:55:00|738.36|737.86|738.46|737.96|738.46|737.96|738.26|737.76|0
1626408000000|2021-07-16 04:00:00|738.56|738.06|738.56|738.06|738.56|738.06|738.36|737.86|0
1626408300000|2021-07-16 04:05:00|738.46|737.96|738.26|737.76|738.46|737.96|738.16|737.66|0
1626408600000|2021-07-16 04:10:00|738.36|737.86|738.46|737.96|738.46|737.96|738.26|737.76|0
1626408900000|2021-07-16 04:15:00|738.36|737.86|738.46|737.96|738.46|737.96|738.36|737.86|0
1626409200000|2021-07-16 04:20:00|738.36|737.86|738.36|737.86|738.46|737.96|738.36|737.86|0
1626409500000|2021-07-16 04:25:00|738.46|737.96|738.46|737.96|738.46|737.96|738.46|737.96|0
1626409800000|2021-07-16 04:30:00|738.56|738.06|738.66|738.16|738.76|738.26|738.56|738.06|0
1626410100000|2021-07-16 04:35:00|738.76|738.26|738.86|738.36|738.86|738.36|738.76|738.26|0
1626410400000|2021-07-16 04:40:00|738.76|738.26|738.86|738.36|738.86|738.36|738.66|738.16|0
1626410700000|2021-07-16 04:45:00|738.76|738.26|738.76|738.26|738.96|738.46|738.76|738.26|0
1626411000000|2021-07-16 04:50:00|738.66|738.16|738.56|738.06|738.66|738.16|738.56|738.06|0
1626411300000|2021-07-16 04:55:00|738.66|738.16|738.76|738.26|738.86|738.36|738.66|738.16|0
1626411600000|2021-07-16 05:00:00|738.86|738.36|739.06|738.56|739.06|738.56|738.76|738.26|0
1626411900000|2021-07-16 05:05:00|738.96|738.46|738.96|738.46|739.06|738.56|738.86|738.36|0
1626412200000|2021-07-16 05:10:00|739.06|738.56|739.26|738.76|739.26|738.76|738.96|738.46|0
1626412500000|2021-07-16 05:15:00|739.16|738.66|739.16|738.66|739.36|738.86|739.06|738.56|0
1626412800000|2021-07-16 05:20:00|739.06|738.56|738.96|738.46|739.06|738.56|738.96|738.46|0
1626413100000|2021-07-16 05:25:00|739.06|738.56|739.06|738.56|739.16|738.66|738.96|738.46|0
1626413400000|2021-07-16 05:30:00|739.16|738.66|739.36|738.86|739.36|738.86|739.06|738.56|0
1626413700000|2021-07-16 05:35:00|739.26|738.76|739.36|738.86|739.46|738.96|739.26|738.76|0
1626414000000|2021-07-16 05:40:00|739.46|738.96|739.46|738.96|739.46|738.96|739.36|738.86|0
1626414300000|2021-07-16 05:45:00|739.36|738.86|738.96|738.46|739.46|738.96|738.96|738.46|0
1626414600000|2021-07-16 05:50:00|739.06|738.56|739.06|738.56|739.16|738.66|738.96|738.46|0
1626414900000|2021-07-16 05:55:00|739.16|738.66|738.76|738.26|739.16|738.66|738.76|738.26|0
1626415200000|2021-07-16 06:00:00|738.66|738.16|738.46|738.16|739.56|739.26|738.46|738.06|109
1626415500000|2021-07-16 06:05:00|738.36|738.06|738.36|738.06|738.56|738.26|737.96|737.66|50
1626415800000|2021-07-16 06:10:00|738.26|737.96|738.66|738.36|738.66|738.36|738.16|737.86|27
1626416100000|2021-07-16 06:15:00|738.76|738.46|739.06|738.76|739.36|739.06|738.66|738.36|43
1626416400000|2021-07-16 06:20:00|739.16|738.86|739.26|738.96|739.46|739.16|739.06|738.76|17
1626416700000|2021-07-16 06:25:00|739.36|739.06|739.66|739.36|739.76|739.46|739.36|739.06|35
1626417000000|2021-07-16 06:30:00|739.76|739.46|739.16|738.86|739.76|739.46|739.06|738.76|41
1626417300000|2021-07-16 06:35:00|739.06|738.76|739.06|738.76|739.36|739.06|738.86|738.56|67
1626417600000|2021-07-16 06:40:00|739.16|738.86|739.26|738.96|739.46|739.16|739.06|738.76|56
1626417900000|2021-07-16 06:45:00|739.36|739.06|739.36|739.06|739.56|739.26|739.06|738.76|42
1626418200000|2021-07-16 06:50:00|739.26|738.96|739.56|739.26|739.56|739.26|739.06|738.76|72
1626418500000|2021-07-16 06:55:00|739.46|739.16|739.36|739.06|739.76|739.46|739.16|738.86|183
1626418800000|2021-07-16 07:00:00|739.26|739.16|737.16|737.06|740.86|740.76|737.16|737.06|799
1626419100000|2021-07-16 07:05:00|737.26|737.16|737.26|737.16|737.66|737.56|736.16|736.06|634
1626419400000|2021-07-16 07:10:00|737.36|737.26|739.56|739.46|739.76|739.66|737.26|737.16|540
1626419700000|2021-07-16 07:15:00|739.66|739.56|738.46|738.36|739.66|739.56|738.26|738.16|280
1626420000000|2021-07-16 07:20:00|738.56|738.46|739.36|739.26|739.96|739.86|738.56|738.46|300
1626420300000|2021-07-16 07:25:00|739.26|739.16|738.86|738.76|739.56|739.46|738.86|738.76|199
1626420600000|2021-07-16 07:30:00|738.96|738.86|739.46|739.36|739.56|739.46|738.86|738.76|332
1626420900000|2021-07-16 07:35:00|739.56|739.46|739.46|739.36|739.66|739.56|738.96|738.86|234
1626421200000|2021-07-16 07:40:00|739.52|739.42|739.02|738.92|739.82|739.72|738.92|738.82|295
1626421500000|2021-07-16 07:45:00|738.92|738.82|739.32|739.22|739.42|739.32|738.82|738.72|209
1626421800000|2021-07-16 07:50:00|739.22|739.12|739.12|739.02|739.42|739.32|738.82|738.72|119
1626422100000|2021-07-16 07:55:00|739.22|739.12|739.42|739.32|739.72|739.62|738.92|738.82|134
1626422400000|2021-07-16 08:00:00|739.52|739.42|738.92|738.82|739.92|739.82|738.62|738.52|233
1626422700000|2021-07-16 08:05:00|739.02|738.92|737.72|737.62|739.22|739.12|737.72|737.62|171
1626423000000|2021-07-16 08:10:00|737.82|737.72|738.12|738.02|738.22|738.12|737.62|737.52|140
1626423300000|2021-07-16 08:15:00|738.22|738.12|738.72|738.62|738.72|738.62|737.82|737.72|271
1626423600000|2021-07-16 08:20:00|738.62|738.52|738.02|737.92|738.72|738.62|737.82|737.72|200
1626423900000|2021-07-16 08:25:00|737.92|737.82|738.02|737.92|738.22|738.12|737.82|737.72|96
1626424200000|2021-07-16 08:30:00|737.92|737.82|738.62|738.52|738.72|738.62|737.82|737.72|129
1626424500000|2021-07-16 08:35:00|738.52|738.42|738.52|738.42|738.82|738.72|738.32|738.22|170
1626424800000|2021-07-16 08:40:00|738.42|738.32|738.42|738.32|738.62|738.52|738.32|738.22|70
1626425100000|2021-07-16 08:45:00|738.52|738.42|739.32|739.22|739.42|739.32|738.32|738.22|153
1626425400000|2021-07-16 08:50:00|739.22|739.12|739.12|739.02|739.52|739.42|739.02|738.92|105
1626425700000|2021-07-16 08:55:00|739.02|738.92|739.22|739.12|739.52|739.42|739.02|738.92|97
1626426000000|2021-07-16 09:00:00|739.12|739.02|738.72|738.62|739.22|739.12|738.42|738.32|177
1626426300000|2021-07-16 09:05:00|738.82|738.72|739.32|739.22|739.72|739.62|738.82|738.72|135
1626426600000|2021-07-16 09:10:00|739.22|739.12|739.52|739.42|739.72|739.62|739.22|739.12|165
1626426900000|2021-07-16 09:15:00|739.62|739.52|739.12|739.02|739.82|739.72|739.12|739.02|165
1626427200000|2021-07-16 09:20:00|739.02|738.92|739.12|739.02|739.42|739.32|738.72|738.62|229
1626427500000|2021-07-16 09:25:00|739.02|738.92|738.52|738.42|739.12|739.02|738.42|738.32|125
1626427800000|2021-07-16 09:30:00|738.62|738.52|738.22|738.12|738.72|738.62|738.02|737.92|126
1626428100000|2021-07-16 09:35:00|738.12|738.02|738.32|738.22|738.52|738.42|738.12|738.02|130
1626428400000|2021-07-16 09:40:00|738.42|738.32|737.92|737.82|738.52|738.42|737.92|737.82|73
1626428700000|2021-07-16 09:45:00|738.02|737.92|737.82|737.72|738.22|738.12|737.62|737.52|188
1626429000000|2021-07-16 09:50:00|737.92|737.82|737.22|737.12|738.12|738.02|737.12|737.02|310
1626429300000|2021-07-16 09:55:00|737.12|737.02|737.62|737.52|737.62|737.52|736.72|736.62|244
1626429600000|2021-07-16 10:00:00|737.52|737.42|737.12|737.02|737.72|737.62|736.92|736.82|163
1626429900000|2021-07-16 10:05:00|737.22|737.12|736.72|736.62|737.62|737.52|736.72|736.62|171
1626430200000|2021-07-16 10:10:00|736.62|736.52|736.52|736.42|736.82|736.72|735.92|735.82|265
1626430500000|2021-07-16 10:15:00|736.42|736.32|735.62|735.52|736.62|736.52|735.32|735.22|236
1626430800000|2021-07-16 10:20:00|735.72|735.62|736.02|735.92|736.22|736.12|735.42|735.32|187
1626431100000|2021-07-16 10:25:00|736.12|736.02|736.22|736.12|736.72|736.62|735.82|735.72|174
1626431400000|2021-07-16 10:30:00|736.12|736.02|736.72|736.62|736.92|736.82|735.92|735.82|125
1626431700000|2021-07-16 10:35:00|736.82|736.72|736.82|736.72|736.92|736.82|736.22|736.12|98
1626432000000|2021-07-16 10:40:00|736.92|736.82|737.22|737.12|737.32|737.22|736.62|736.52|113
1626432300000|2021-07-16 10:45:00|737.12|737.02|736.82|736.72|737.32|737.22|736.72|736.62|141
1626432600000|2021-07-16 10:50:00|736.92|736.82|736.52|736.42|736.92|736.82|736.52|736.42|140
1626432900000|2021-07-16 10:55:00|736.62|736.52|737.22|737.12|737.22|737.12|736.42|736.32|90
1626433200000|2021-07-16 11:00:00|737.32|737.22|737.22|737.12|737.42|737.32|737.12|737.02|158
1626433500000|2021-07-16 11:05:00|737.32|737.22|736.82|736.72|737.42|737.32|736.82|736.72|104
1626433800000|2021-07-16 11:10:00|736.92|736.82|736.52|736.42|737.02|736.92|736.42|736.32|59
1626434100000|2021-07-16 11:15:00|736.62|736.52|736.82|736.72|737.02|736.92|736.62|736.52|58
1626434400000|2021-07-16 11:20:00|736.92|736.82|736.92|736.82|737.02|736.92|736.62|736.52|125
1626434700000|2021-07-16 11:25:00|736.82|736.72|736.42|736.32|736.92|736.82|736.32|736.22|74
1626435000000|2021-07-16 11:30:00|736.32|736.22|736.82|736.72|736.92|736.82|736.32|736.22|74
1626435300000|2021-07-16 11:35:00|736.72|736.62|736.72|736.62|737.22|737.12|736.62|736.52|197
1626435600000|2021-07-16 11:40:00|736.74|736.64|737.04|736.94|737.04|736.94|736.44|736.34|92
1626435900000|2021-07-16 11:45:00|736.94|736.84|737.04|736.94|737.14|737.04|736.74|736.64|75
1626436200000|2021-07-16 11:50:00|737.14|737.04|736.94|736.84|737.24|737.14|736.84|736.74|145
1626436500000|2021-07-16 11:55:00|737.04|736.94|737.24|737.14|737.24|737.14|736.84|736.74|133
1626436800000|2021-07-16 12:00:00|737.14|737.04|737.94|737.84|737.94|737.84|737.14|737.04|163
1626437100000|2021-07-16 12:05:00|737.84|737.74|738.14|738.04|738.14|738.04|737.64|737.54|183
1626437400000|2021-07-16 12:10:00|738.24|738.14|738.34|738.24|738.44|738.34|738.14|738.04|202
1626437700000|2021-07-16 12:15:00|738.24|738.14|738.34|738.24|738.64|738.54|738.24|738.14|106
1626438000000|2021-07-16 12:20:00|738.44|738.34|738.54|738.44|738.74|738.64|738.34|738.24|179
1626438300000|2021-07-16 12:25:00|738.64|738.54|738.64|738.54|738.74|738.64|738.44|738.34|112
1626438600000|2021-07-16 12:30:00|738.74|738.64|738.74|738.64|738.94|738.84|738.54|738.44|194
1626438900000|2021-07-16 12:35:00|738.64|738.54|739.14|739.04|739.44|739.34|738.64|738.54|123
1626439200000|2021-07-16 12:40:00|739.04|738.94|738.84|738.74|739.34|739.24|738.84|738.74|85
1626439500000|2021-07-16 12:45:00|738.94|738.84|738.64|738.54|738.94|738.84|738.54|738.44|104
1626439800000|2021-07-16 12:50:00|738.54|738.44|738.64|738.54|738.84|738.74|738.54|738.44|94
1626440100000|2021-07-16 12:55:00|738.74|738.64|738.54|738.44|738.84|738.74|738.44|738.34|131
1626440400000|2021-07-16 13:00:00|738.44|738.34|738.84|738.74|739.14|739.04|738.44|738.34|98
1626440700000|2021-07-16 13:05:00|738.94|738.84|738.74|738.64|738.94|738.84|738.54|738.44|82
1626441000000|2021-07-16 13:10:00|738.64|738.54|738.84|738.74|738.84|738.74|738.44|738.34|114
1626441300000|2021-07-16 13:15:00|738.94|738.84|739.04|738.94|739.04|738.94|738.74|738.64|169
1626441600000|2021-07-16 13:20:00|738.94|738.84|739.24|739.14|739.34|739.24|738.84|738.74|159
1626441900000|2021-07-16 13:25:00|739.34|739.24|739.54|739.44|739.64|739.54|739.24|739.14|313
1626442200000|2021-07-16 13:30:00|739.64|739.54|740.04|739.94|740.34|740.24|739.64|739.54|732
1626442500000|2021-07-16 13:35:00|740.14|740.04|740.44|740.34|740.54|740.44|739.64|739.54|671
1626442800000|2021-07-16 13:40:00|740.34|740.24|739.84|739.74|740.44|740.34|739.64|739.54|597
1626443100000|2021-07-16 13:45:00|739.94|739.84|738.04|737.94|740.24|740.14|737.64|737.54|1111
1626443400000|2021-07-16 13:50:00|738.14|738.04|737.44|737.34|738.14|738.04|737.04|736.94|787
1626443700000|2021-07-16 13:55:00|737.54|737.44|738.34|738.24|738.34|738.24|737.04|736.94|599
1626444000000|2021-07-16 14:00:00|738.44|738.34|738.54|738.44|738.64|738.54|737.64|737.54|463
1626444300000|2021-07-16 14:05:00|738.64|738.54|737.74|737.64|738.94|738.84|737.54|737.44|280
1626444600000|2021-07-16 14:10:00|737.85|737.75|737.25|737.15|738.15|738.05|736.85|736.75|254
1626444900000|2021-07-16 14:15:00|737.15|737.05|736.35|736.25|737.25|737.15|736.25|736.15|536
1626445200000|2021-07-16 14:20:00|736.45|736.35|734.95|734.85|736.45|736.35|734.75|734.65|448
1626445500000|2021-07-16 14:25:00|734.85|734.75|734.35|734.25|735.05|734.95|734.25|734.15|379
1626445800000|2021-07-16 14:30:00|734.25|734.15|735.25|735.15|735.75|735.65|734.15|734.05|286
1626446100000|2021-07-16 14:35:00|735.15|735.05|735.55|735.45|735.65|735.55|734.15|734.05|255
1626446400000|2021-07-16 14:40:00|735.45|735.35|734.85|734.75|735.55|735.45|734.45|734.35|135
1626446700000|2021-07-16 14:45:00|734.75|734.65|735.45|735.35|735.45|735.35|734.25|734.15|223
1626447000000|2021-07-16 14:50:00|735.35|735.25|736.45|736.35|736.45|736.35|735.35|735.25|215
1626447300000|2021-07-16 14:55:00|736.35|736.25|736.65|736.55|736.95|736.85|736.35|736.25|226
1626447600000|2021-07-16 15:00:00|736.55|736.45|735.65|735.55|736.75|736.65|735.65|735.55|257
1626447900000|2021-07-16 15:05:00|735.75|735.65|736.05|735.95|736.65|736.55|735.65|735.55|198
1626448200000|2021-07-16 15:10:00|735.95|735.85|736.15|736.05|736.45|736.35|735.85|735.75|202
1626448500000|2021-07-16 15:15:00|736.25|736.15|736.45|736.35|736.65|736.55|735.65|735.55|237
1626448800000|2021-07-16 15:20:00|736.35|736.25|736.55|736.45|737.15|737.05|736.25|736.15|262
1626449100000|2021-07-16 15:25:00|736.65|736.55|736.75|736.65|736.85|736.75|736.25|736.15|495
1626449400000|2021-07-16 15:30:00|736.85|736.55|736.95|736.65|737.25|736.95|736.25|735.95|585
1626449700000|2021-07-16 15:35:00|737.05|736.75|737.55|737.25|737.75|737.45|736.85|736.55|375
1626450000000|2021-07-16 15:40:00|737.65|737.35|737.35|737.05|737.65|737.35|737.25|736.95|104
1626450300000|2021-07-16 15:45:00|737.25|736.95|736.85|736.55|737.35|737.05|736.65|736.35|82
1626450600000|2021-07-16 15:50:00|736.95|736.65|737.35|737.05|737.45|737.15|736.75|736.45|48
1626450900000|2021-07-16 15:55:00|737.45|737.15|737.55|737.25|737.65|737.35|737.25|736.95|84
1626451200000|2021-07-16 16:00:00|737.65|737.35|737.95|737.65|737.95|737.65|737.55|737.25|64
1626451500000|2021-07-16 16:05:00|737.85|737.55|738.15|737.85|738.15|737.85|737.75|737.45|37
1626451800000|2021-07-16 16:10:00|738.05|737.75|738.05|737.75|738.15|737.85|738.05|737.75|19
1626452100000|2021-07-16 16:15:00|737.95|737.65|738.15|737.85|738.25|737.95|737.95|737.65|20
1626452400000|2021-07-16 16:20:00|738.25|737.95|737.55|737.25|738.25|737.95|737.55|737.25|45
1626452700000|2021-07-16 16:25:00|737.65|737.35|737.55|737.25|737.75|737.45|737.45|737.15|69
1626453000000|2021-07-16 16:30:00|737.65|737.35|737.45|737.15|737.65|737.35|737.45|737.15|26
1626453300000|2021-07-16 16:35:00|737.55|737.25|737.25|736.95|737.65|737.35|737.15|736.85|48
1626453600000|2021-07-16 16:40:00|737.15|736.85|737.15|736.85|737.35|737.05|737.05|736.75|17
1626453900000|2021-07-16 16:45:00|737.25|736.95|737.15|736.85|737.25|736.95|736.95|736.65|29
1626454200000|2021-07-16 16:50:00|737.05|736.75|737.25|736.95|737.45|737.15|737.05|736.75|23
1626454500000|2021-07-16 16:55:00|737.35|737.05|737.05|736.75|737.45|737.15|737.05|736.75|10
1626454800000|2021-07-16 17:00:00|736.95|736.65|737.15|736.85|737.25|736.95|736.95|736.65|12
1626455100000|2021-07-16 17:05:00|737.25|736.95|737.25|736.95|737.45|737.15|737.15|736.85|19
1626455400000|2021-07-16 17:10:00|737.15|736.85|737.15|736.85|737.25|736.95|736.95|736.65|30
1626455700000|2021-07-16 17:15:00|737.05|736.75|737.05|736.75|737.15|736.85|737.05|736.75|22
1626456000000|2021-07-16 17:20:00|737.15|736.85|736.75|736.45|737.15|736.85|736.65|736.35|19
1626456300000|2021-07-16 17:25:00|736.65|736.35|736.55|736.25|736.75|736.45|736.45|736.15|13
1626456600000|2021-07-16 17:30:00|736.45|736.15|736.15|735.85|736.55|736.25|736.15|735.85|23
1626456900000|2021-07-16 17:35:00|736.05|735.75|736.45|736.15|736.55|736.25|736.05|735.75|18
1626457200000|2021-07-16 17:40:00|736.55|736.25|736.15|735.85|736.55|736.25|736.15|735.85|11
1626457500000|2021-07-16 17:45:00|736.25|735.95|736.15|735.85|736.35|736.05|736.05|735.75|3
1626457800000|2021-07-16 17:50:00|736.05|735.75|736.25|735.95|736.25|735.95|736.05|735.75|1
1626458100000|2021-07-16 17:55:00|736.15|735.85|736.15|735.85|736.25|735.95|736.05|735.75|5
1626458400000|2021-07-16 18:00:00|736.05|735.75|735.65|735.35|736.15|735.85|735.45|735.15|30
1626458700000|2021-07-16 18:05:00|735.55|735.25|735.85|735.55|735.85|735.55|735.45|735.15|4
1626459000000|2021-07-16 18:10:00|735.75|735.45|735.55|735.25|735.85|735.55|735.35|735.05|22
1626459300000|2021-07-16 18:15:00|735.65|735.35|735.95|735.65|736.05|735.75|735.55|735.25|14
1626459600000|2021-07-16 18:20:00|735.85|735.55|735.85|735.55|735.95|735.65|735.65|735.35|13
1626459900000|2021-07-16 18:25:00|735.95|735.65|735.35|735.05|735.95|735.65|735.35|735.05|5
1626460200000|2021-07-16 18:30:00|735.25|734.95|735.05|734.75|735.65|735.35|734.95|734.65|22
1626460500000|2021-07-16 18:35:00|735.15|734.85|734.85|734.55|735.25|734.95|734.75|734.45|16
1626460800000|2021-07-16 18:40:00|734.75|734.45|734.75|734.45|735.25|734.95|734.75|734.45|17
1626461100000|2021-07-16 18:45:00|734.85|734.55|734.45|734.15|734.85|734.55|734.45|734.15|21
1626461400000|2021-07-16 18:50:00|734.35|734.05|734.45|734.15|734.65|734.35|734.35|734.05|10
1626461700000|2021-07-16 18:55:00|734.55|734.25|734.45|734.15|734.65|734.35|734.35|734.05|26
1626462000000|2021-07-16 19:00:00|734.35|734.05|733.85|733.55|734.45|734.15|733.85|733.55|26
1626462300000|2021-07-16 19:05:00|733.95|733.65|733.95|733.65|734.05|733.75|733.55|733.25|34
1626462600000|2021-07-16 19:10:00|734.05|733.75|734.15|733.85|734.25|733.95|733.75|733.45|13
1626462900000|2021-07-16 19:15:00|734.05|733.75|734.55|734.25|734.55|734.25|733.95|733.65|19
1626463200000|2021-07-16 19:20:00|734.45|734.15|734.35|734.05|734.75|734.45|734.25|733.95|5
1626463500000|2021-07-16 19:25:00|734.25|733.95|733.95|733.65|734.25|733.95|733.85|733.55|68
1626463800000|2021-07-16 19:30:00|733.85|733.55|733.95|733.65|734.15|733.85|733.55|733.25|33
1626464100000|2021-07-16 19:35:00|733.85|733.55|733.65|733.35|733.95|733.65|733.55|733.25|21
1626464400000|2021-07-16 19:40:00|733.75|733.45|733.55|733.25|734.15|733.85|733.55|733.25|9
1626464700000|2021-07-16 19:45:00|733.65|733.35|733.05|732.75|733.65|733.35|732.85|732.55|44
1626465000000|2021-07-16 19:50:00|733.15|732.85|733.45|733.15|733.55|733.25|732.75|732.45|48
1626465300000|2021-07-16 19:55:00|733.35|733.05|734.05|733.75|734.05|733.75|733.35|733.05|71
1626465600000|2021-07-16 20:00:00|702.55|702.25|733.85|733.35|734.25|733.75|702.55|702.25|0
1626465900000|2021-07-16 20:05:00|733.75|733.25|733.55|733.05|734.05|733.55|733.55|733.05|0
1626466200000|2021-07-16 20:10:00|733.65|733.15|733.35|732.85|733.75|733.25|733.35|732.85|0
1626466500000|2021-07-16 20:15:00|733.45|732.95|733.65|733.15|733.65|733.15|733.45|732.95|0
1626466800000|2021-07-16 20:20:00|733.75|733.25|733.65|733.15|733.75|733.25|733.65|733.15|0
1626467100000|2021-07-16 20:25:00|733.75|733.25|733.65|733.15|733.75|733.25|733.65|733.15|0
1626467400000|2021-07-16 20:30:00|733.55|733.05|733.65|733.15|733.65|733.15|733.35|732.85|0
1626467700000|2021-07-16 20:35:00|733.75|733.25|733.75|733.25|733.75|733.25|733.65|733.15|0
1626468000000|2021-07-16 20:40:00|733.85|733.35|733.85|733.35|733.85|733.35|733.75|733.25|0
1626468300000|2021-07-16 20:45:00|733.95|733.45|733.95|733.45|733.95|733.45|733.75|733.25|0
1626468600000|2021-07-16 20:50:00|733.85|733.35|733.95|733.45|733.95|733.45|733.85|733.35|0
1626468900000|2021-07-16 20:55:00|733.85|733.35|733.85|733.35|733.95|733.45|733.85|733.35|0
1626645600000|2021-07-18 22:00:00|733.75|733.25|734.05|733.55|734.05|733.55|733.65|733.15|0
1626645900000|2021-07-18 22:05:00|734.15|733.65|733.35|732.85|734.15|733.65|733.35|732.85|0
1626646200000|2021-07-18 22:10:00|733.45|732.95|733.25|732.75|733.45|732.95|733.05|732.55|0
1626646500000|2021-07-18 22:15:00|733.15|732.65|733.15|732.65|733.25|732.75|732.85|732.35|0
1626646800000|2021-07-18 22:20:00|733.25|732.75|733.15|732.65|733.25|732.75|733.05|732.55|0
1626647100000|2021-07-18 22:25:00|733.25|732.75|733.05|732.55|733.25|732.75|733.05|732.55|0
1626647400000|2021-07-18 22:30:00|733.15|732.65|733.45|732.95|733.45|732.95|733.15|732.65|0
1626647700000|2021-07-18 22:35:00|733.55|733.05|733.35|732.85|733.65|733.15|733.25|732.75|0
1626648000000|2021-07-18 22:40:00|733.25|732.75|733.25|732.75|733.35|732.85|733.15|732.65|0
1626648300000|2021-07-18 22:45:00|733.35|732.85|733.25|732.75|733.45|732.95|733.15|732.65|0
1626648600000|2021-07-18 22:50:00|733.15|732.65|733.15|732.65|733.25|732.75|733.05|732.55|0
1626648900000|2021-07-18 22:55:00|733.25|732.75|733.35|732.85|733.35|732.85|733.25|732.75|0
1626649200000|2021-07-18 23:00:00|733.25|732.75|733.25|732.75|733.35|732.85|733.15|732.65|0
1626649500000|2021-07-18 23:05:00|733.35|732.85|733.15|732.65|733.35|732.85|733.15|732.65|0
1626649800000|2021-07-18 23:10:00|733.05|732.55|733.15|732.65|733.25|732.75|732.95|732.45|0
1626650100000|2021-07-18 23:15:00|733.05|732.55|732.95|732.45|733.15|732.65|732.95|732.45|0
1626650400000|2021-07-18 23:20:00|732.85|732.35|732.75|732.25|732.95|732.45|732.65|732.15|0
1626650700000|2021-07-18 23:25:00|732.65|732.15|732.55|732.05|732.75|732.25|732.45|731.95|0
1626651000000|2021-07-18 23:30:00|732.45|731.95|731.85|731.35|732.55|732.05|731.75|731.25|0
1626651300000|2021-07-18 23:35:00|731.95|731.45|732.05|731.55|732.05|731.55|731.85|731.35|0
1626651600000|2021-07-18 23:40:00|731.95|731.45|732.15|731.65|732.25|731.75|731.95|731.45|0
1626651900000|2021-07-18 23:45:00|732.25|731.75|732.35|731.85|732.35|731.85|732.15|731.65|0
1626652200000|2021-07-18 23:50:00|732.45|731.95|732.75|732.25|732.75|732.25|732.45|731.95|0
1626652500000|2021-07-18 23:55:00|732.65|732.15|732.45|731.95|732.65|732.15|732.45|731.95|0
1626652800000|2021-07-19 00:00:00|732.55|732.05|732.25|731.75|732.55|732.05|732.15|731.65|0
1626653100000|2021-07-19 00:05:00|732.15|731.65|731.55|731.05|732.25|731.75|731.55|731.05|0
1626653400000|2021-07-19 00:10:00|731.45|730.95|732.05|731.55|732.25|731.75|731.45|730.95|0
1626653700000|2021-07-19 00:15:00|731.95|731.45|732.25|731.75|732.75|732.25|731.85|731.35|0
1626654000000|2021-07-19 00:20:00|732.15|731.65|732.25|731.75|732.55|732.05|732.15|731.65|0
1626654300000|2021-07-19 00:25:00|732.15|731.65|732.35|731.85|732.65|732.15|732.15|731.65|0
1626654600000|2021-07-19 00:30:00|732.45|731.95|730.95|730.45|732.45|731.95|730.95|730.45|0
1626654900000|2021-07-19 00:35:00|731.05|730.55|730.95|730.45|731.35|730.85|730.95|730.45|0
1626655200000|2021-07-19 00:40:00|731.05|730.55|730.75|730.25|731.15|730.65|730.65|730.15|0
1626655500000|2021-07-19 00:45:00|730.65|730.15|730.35|729.85|730.65|730.15|730.15|729.65|0
1626655800000|2021-07-19 00:50:00|730.45|729.95|730.45|729.95|730.55|730.05|730.15|729.65|0
1626656100000|2021-07-19 00:55:00|730.35|729.85|730.45|729.95|730.55|730.05|730.35|729.85|0
1626656400000|2021-07-19 01:00:00|730.55|730.05|730.75|730.25|730.75|730.25|730.45|729.95|0
1626656700000|2021-07-19 01:05:00|730.65|730.15|731.05|730.55|731.15|730.65|730.55|730.05|0
1626657000000|2021-07-19 01:10:00|730.95|730.45|730.75|730.25|731.05|730.55|730.45|729.95|0
1626657300000|2021-07-19 01:15:00|730.65|730.15|731.15|730.65|731.15|730.65|730.65|730.15|0
1626657600000|2021-07-19 01:20:00|731.25|730.75|731.05|730.55|731.25|730.75|730.95|730.45|0
1626657900000|2021-07-19 01:25:00|730.95|730.45|730.95|730.45|731.05|730.55|730.85|730.35|0
1626658200000|2021-07-19 01:30:00|731.05|730.55|730.65|730.15|731.05|730.55|730.55|730.05|0
1626658500000|2021-07-19 01:35:00|730.75|730.25|730.55|730.05|730.85|730.35|730.35|729.85|0
1626658800000|2021-07-19 01:40:00|730.45|729.95|730.35|729.85|730.65|730.15|730.25|729.75|0
1626659100000|2021-07-19 01:45:00|730.25|729.75|730.55|730.05|730.65|730.15|730.25|729.75|0
1626659400000|2021-07-19 01:50:00|730.65|730.15|730.65|730.15|730.65|730.15|730.55|730.05|0
1626659700000|2021-07-19 01:55:00|730.55|730.05|730.55|730.05|730.65|730.15|730.45|729.95|0
1626660000000|2021-07-19 02:00:00|730.45|729.95|730.55|730.05|730.55|730.05|730.25|729.75|0
1626660300000|2021-07-19 02:05:00|730.45|729.95|730.15|729.65|730.45|729.95|730.15|729.65|0
1626660600000|2021-07-19 02:10:00|730.05|729.55|730.55|730.05|730.65|730.15|730.05|729.55|0
1626660900000|2021-07-19 02:15:00|730.45|729.95|730.25|729.75|730.55|730.05|730.05|729.55|0
1626661200000|2021-07-19 02:20:00|730.15|729.65|730.65|730.15|730.75|730.25|730.15|729.65|0
1626661500000|2021-07-19 02:25:00|730.55|730.05|730.65|730.15|730.75|730.25|730.45|729.95|0
1626661800000|2021-07-19 02:30:00|730.75|730.25|730.45|729.95|730.75|730.25|730.45|729.95|0
1626662100000|2021-07-19 02:35:00|730.35|729.85|730.45|729.95|730.65|730.15|730.35|729.85|0
1626662400000|2021-07-19 02:40:00|730.35|729.85|730.55|730.05|730.55|730.05|730.25|729.75|0
1626662700000|2021-07-19 02:45:00|730.45|729.95|730.45|729.95|730.65|730.15|730.35|729.85|0
1626663000000|2021-07-19 02:50:00|730.55|730.05|730.75|730.25|730.85|730.35|730.55|730.05|0
1626663300000|2021-07-19 02:55:00|730.85|730.35|730.85|730.35|730.95|730.45|730.75|730.25|0
1626663600000|2021-07-19 03:00:00|730.95|730.45|731.05|730.55|731.25|730.75|730.85|730.35|0
1626663900000|2021-07-19 03:05:00|731.15|730.65|731.05|730.55|731.25|730.75|730.95|730.45|0
1626664200000|2021-07-19 03:10:00|731.15|730.65|730.95|730.45|731.25|730.75|730.95|730.45|0
1626664500000|2021-07-19 03:15:00|731.05|730.55|731.15|730.65|731.25|730.75|730.95|730.45|0
1626664800000|2021-07-19 03:20:00|731.05|730.55|731.05|730.55|731.25|730.75|730.95|730.45|0
1626665100000|2021-07-19 03:25:00|731.15|730.65|731.35|730.85|731.35|730.85|731.05|730.55|0
1626665400000|2021-07-19 03:30:00|731.25|730.75|731.35|730.85|731.55|731.05|731.25|730.75|0
1626665700000|2021-07-19 03:35:00|731.25|730.75|731.35|730.85|731.45|730.95|731.25|730.75|0
1626666000000|2021-07-19 03:40:00|731.25|730.75|731.45|730.95|731.55|731.05|731.25|730.75|0
1626666300000|2021-07-19 03:45:00|731.35|730.85|731.05|730.55|731.45|730.95|731.05|730.55|0
1626666600000|2021-07-19 03:50:00|730.95|730.45|731.05|730.55|731.15|730.65|730.85|730.35|0
1626666900000|2021-07-19 03:55:00|731.15|730.65|731.35|730.85|731.35|730.85|730.95|730.45|0
1626667200000|2021-07-19 04:00:00|731.45|730.95|731.25|730.75|731.45|730.95|731.25|730.75|0
1626667500000|2021-07-19 04:05:00|731.35|730.85|731.45|730.95|731.45|730.95|731.25|730.75|0
1626667800000|2021-07-19 04:10:00|731.35|730.85|731.35|730.85|731.45|730.95|731.25|730.75|0
1626668100000|2021-07-19 04:15:00|731.25|730.75|731.15|730.65|731.45|730.95|731.15|730.65|0
1626668400000|2021-07-19 04:20:00|731.25|730.75|731.25|730.75|731.25|730.75|731.15|730.65|0
1626668700000|2021-07-19 04:25:00|731.35|730.85|731.55|731.05|731.55|731.05|731.35|730.85|0
1626669000000|2021-07-19 04:30:00|731.45|730.95|731.45|730.95|731.45|730.95|731.35|730.85|0
1626669300000|2021-07-19 04:35:00|731.35|730.85|731.35|730.85|731.45|730.95|731.35|730.85|0
1626669600000|2021-07-19 04:40:00|731.25|730.75|730.85|730.35|731.25|730.75|730.85|730.35|0
1626669900000|2021-07-19 04:45:00|730.75|730.25|730.45|729.95|730.75|730.25|730.25|729.75|0
1626670200000|2021-07-19 04:50:00|730.35|729.85|730.35|729.85|730.55|730.05|730.35|729.85|0
1626670500000|2021-07-19 04:55:00|730.25|729.75|730.35|729.85|730.35|729.85|730.15|729.65|0
1626670800000|2021-07-19 05:00:00|730.45|729.95|730.85|730.35|730.95|730.45|730.25|729.75|0
1626671100000|2021-07-19 05:05:00|730.95|730.45|731.25|730.75|731.35|730.85|730.85|730.35|0
1626671400000|2021-07-19 05:10:00|731.15|730.65|730.95|730.45|731.15|730.65|730.75|730.25|0
1626671700000|2021-07-19 05:15:00|730.85|730.35|730.75|730.25|730.95|730.45|730.65|730.15|0
1626672000000|2021-07-19 05:20:00|730.85|730.35|730.95|730.45|731.05|730.55|730.85|730.35|0
1626672300000|2021-07-19 05:25:00|731.05|730.55|730.95|730.45|731.15|730.65|730.95|730.45|0
1626672600000|2021-07-19 05:30:00|730.85|730.35|731.15|730.65|731.25|730.75|730.75|730.25|0
1626672900000|2021-07-19 05:35:00|731.05|730.55|731.15|730.65|731.25|730.75|730.85|730.35|0
1626673200000|2021-07-19 05:40:00|731.05|730.55|730.95|730.45|731.15|730.65|730.85|730.35|0
1626673500000|2021-07-19 05:45:00|730.85|730.35|730.45|729.95|730.95|730.45|730.45|729.95|0
1626673800000|2021-07-19 05:50:00|730.55|730.05|730.55|730.05|730.65|730.15|730.45|729.95|0
1626674100000|2021-07-19 05:55:00|730.65|730.15|730.65|730.15|730.75|730.25|730.45|729.95|0
1626674400000|2021-07-19 06:00:00|730.15|729.85|730.35|730.05|731.05|730.75|729.75|729.45|147
1626674700000|2021-07-19 06:05:00|730.25|729.95|730.35|730.05|730.45|730.15|729.55|729.25|106
1626675000000|2021-07-19 06:10:00|730.25|729.95|730.45|730.15|730.85|730.55|730.05|729.75|131
1626675300000|2021-07-19 06:15:00|730.55|730.25|730.75|730.45|730.85|730.55|730.35|730.05|79
1626675600000|2021-07-19 06:20:00|730.85|730.55|731.35|731.05|731.35|731.05|730.75|730.45|78
1626675900000|2021-07-19 06:25:00|731.25|730.95|731.15|730.85|731.45|731.15|731.05|730.75|51
1626676200000|2021-07-19 06:30:00|731.05|730.75|730.55|730.25|731.15|730.85|730.55|730.25|35
1626676500000|2021-07-19 06:35:00|730.45|730.15|729.85|729.55|730.45|730.15|729.85|729.55|61
1626676800000|2021-07-19 06:40:00|729.75|729.45|730.15|729.85|730.55|730.25|729.75|729.45|66
1626677100000|2021-07-19 06:45:00|730.05|729.75|730.95|730.65|731.15|730.85|730.05|729.75|67
1626677400000|2021-07-19 06:50:00|730.85|730.55|731.45|731.15|731.45|731.15|730.75|730.45|74
1626677700000|2021-07-19 06:55:00|731.55|731.25|731.15|730.85|731.55|731.25|730.75|730.45|137
1626678000000|2021-07-19 07:00:00|731.05|730.95|728.65|728.55|731.55|731.45|728.55|728.45|940
1626678300000|2021-07-19 07:05:00|728.75|728.65|726.15|726.05|728.85|728.75|725.45|725.35|874
1626678600000|2021-07-19 07:10:00|726.05|725.95|726.95|726.85|727.05|726.95|725.75|725.65|586
1626678900000|2021-07-19 07:15:00|727.05|726.95|728.25|728.15|728.55|728.45|726.65|726.55|406
1626679200000|2021-07-19 07:20:00|728.15|728.05|727.15|727.05|728.55|728.45|726.25|726.15|308
1626679500000|2021-07-19 07:25:00|727.05|726.95|727.85|727.75|727.95|727.85|726.45|726.35|261
1626679800000|2021-07-19 07:30:00|727.75|727.65|725.85|725.75|727.75|727.65|725.75|725.65|381
1626680100000|2021-07-19 07:35:00|725.95|725.85|724.95|724.85|725.95|725.85|724.95|724.85|217
1626680400000|2021-07-19 07:40:00|724.84|724.74|725.44|725.34|725.74|725.64|724.44|724.34|492
1626680700000|2021-07-19 07:45:00|725.34|725.24|725.44|725.34|725.54|725.44|724.64|724.54|329
1626681000000|2021-07-19 07:50:00|725.54|725.44|726.04|725.94|726.34|726.24|725.04|724.94|276
1626681300000|2021-07-19 07:55:00|725.94|725.84|726.14|726.04|726.14|726.04|725.64|725.54|260
1626681600000|2021-07-19 08:00:00|726.24|726.14|727.74|727.64|728.24|728.14|726.24|726.14|253
1626681900000|2021-07-19 08:05:00|727.64|727.54|727.34|727.24|728.24|728.14|727.24|727.14|214
1626682200000|2021-07-19 08:10:00|727.24|727.14|729.14|729.04|729.34|729.24|727.24|727.14|302
1626682500000|2021-07-19 08:15:00|729.04|728.94|728.84|728.74|729.64|729.54|728.64|728.54|277
1626682800000|2021-07-19 08:20:00|728.94|728.84|728.94|728.84|729.64|729.54|728.74|728.64|213
1626683100000|2021-07-19 08:25:00|728.84|728.74|727.64|727.54|729.04|728.94|727.64|727.54|162
1626683400000|2021-07-19 08:30:00|727.74|727.64|727.34|727.24|728.04|727.94|727.14|727.04|179
1626683700000|2021-07-19 08:35:00|727.24|727.14|724.44|724.34|727.34|727.24|724.44|724.34|406
1626684000000|2021-07-19 08:40:00|724.54|724.44|725.04|724.94|725.34|725.24|724.44|724.34|354
1626684300000|2021-07-19 08:45:00|724.94|724.84|723.94|723.84|724.94|724.84|723.64|723.54|372
1626684600000|2021-07-19 08:50:00|723.84|723.74|723.44|723.34|723.94|723.84|723.24|723.14|299
1626684900000|2021-07-19 08:55:00|723.54|723.44|723.34|723.24|723.64|723.54|722.34|722.24|432
1626685200000|2021-07-19 09:00:00|723.44|723.34|723.84|723.74|723.84|723.74|722.54|722.44|215
1626685500000|2021-07-19 09:05:00|723.74|723.64|723.94|723.84|724.14|724.04|723.34|723.24|310
1626685800000|2021-07-19 09:10:00|723.84|723.74|723.44|723.34|723.94|723.84|722.64|722.54|188
1626686100000|2021-07-19 09:15:00|723.34|723.24|724.04|723.94|724.54|724.44|723.24|723.14|242
1626686400000|2021-07-19 09:20:00|723.94|723.84|723.84|723.74|724.14|724.04|722.44|722.34|207
1626686700000|2021-07-19 09:25:00|723.94|723.84|723.34|723.24|724.24|724.14|723.34|723.24|154
1626687000000|2021-07-19 09:30:00|723.44|723.34|723.34|723.24|723.84|723.74|722.74|722.64|133
1626687300000|2021-07-19 09:35:00|723.24|723.14|723.94|723.84|724.14|724.04|723.14|723.04|183
1626687600000|2021-07-19 09:40:00|724.04|723.94|724.84|724.74|725.14|725.04|723.54|723.44|167
1626687900000|2021-07-19 09:45:00|724.74|724.64|724.34|724.24|724.84|724.74|724.04|723.94|154
1626688200000|2021-07-19 09:50:00|724.44|724.34|724.74|724.64|724.94|724.84|724.04|723.94|128
1626688500000|2021-07-19 09:55:00|724.84|724.74|724.84|724.74|725.24|725.14|724.14|724.04|99
1626688800000|2021-07-19 10:00:00|724.74|724.64|723.44|723.34|725.24|725.14|723.44|723.34|170
1626689100000|2021-07-19 10:05:00|723.54|723.44|723.04|722.94|723.64|723.54|722.54|722.44|215
1626689400000|2021-07-19 10:10:00|722.94|722.84|722.34|722.24|723.04|722.94|722.34|722.24|153
1626689700000|2021-07-19 10:15:00|722.44|722.34|722.84|722.74|723.14|723.04|721.94|721.84|235
1626690000000|2021-07-19 10:20:00|722.94|722.84|723.34|723.24|723.54|723.44|722.64|722.54|265
1626690300000|2021-07-19 10:25:00|723.44|723.34|724.04|723.94|724.14|724.04|723.34|723.24|228
1626690600000|2021-07-19 10:30:00|723.94|723.84|724.44|724.34|724.54|724.44|723.74|723.64|147
1626690900000|2021-07-19 10:35:00|724.54|724.44|722.94|722.84|724.54|724.44|722.64|722.54|152
1626691200000|2021-07-19 10:40:00|722.84|722.74|722.64|722.54|723.14|723.04|722.64|722.54|107
1626691500000|2021-07-19 10:45:00|722.74|722.64|723.24|723.14|723.54|723.44|722.44|722.34|114
1626691800000|2021-07-19 10:50:00|723.34|723.24|723.84|723.74|723.94|723.84|723.04|722.94|123
1626692100000|2021-07-19 10:55:00|723.94|723.84|723.84|723.74|724.14|724.04|723.64|723.54|106
1626692400000|2021-07-19 11:00:00|723.94|723.84|722.84|722.74|724.04|723.94|722.74|722.64|113
1626692700000|2021-07-19 11:05:00|722.94|722.84|723.24|723.14|723.24|723.14|722.84|722.74|125
1626693000000|2021-07-19 11:10:00|723.14|723.04|723.04|722.94|723.44|723.34|722.74|722.64|113
1626693300000|2021-07-19 11:15:00|722.94|722.84|722.84|722.74|723.44|723.34|722.64|722.54|89
1626693600000|2021-07-19 11:20:00|722.94|722.84|723.04|722.94|723.24|723.14|722.74|722.64|126
1626693900000|2021-07-19 11:25:00|722.94|722.84|722.34|722.24|723.24|723.14|722.24|722.14|137
1626694200000|2021-07-19 11:30:00|722.24|722.14|721.14|721.04|722.34|722.24|721.14|721.04|213
1626694500000|2021-07-19 11:35:00|721.24|721.14|720.44|720.34|721.44|721.34|720.24|720.14|331
1626694800000|2021-07-19 11:40:00|720.6|720.5|719.9|719.8|720.6|720.5|719.8|719.7|349
1626695100000|2021-07-19 11:45:00|719.8|719.7|720.3|720.2|720.6|720.5|719.5|719.4|195
1626695400000|2021-07-19 11:50:00|720.2|720.1|720|719.9|720.2|720.1|719|718.9|346
1626695700000|2021-07-19 11:55:00|719.9|719.8|721.4|721.3|721.4|721.3|719.8|719.7|214
1626696000000|2021-07-19 12:00:00|721.5|721.4|720.3|720.2|721.7|721.6|720.3|720.2|282
1626696300000|2021-07-19 12:05:00|720.2|720.1|720.1|720|721.3|721.2|719.9|719.8|166
1626696600000|2021-07-19 12:10:00|720.2|720.1|719.8|719.7|720.2|720.1|719.5|719.4|335
1626696900000|2021-07-19 12:15:00|719.9|719.8|719.1|719|719.9|719.8|718.4|718.3|332
1626697200000|2021-07-19 12:20:00|719|718.9|718.9|718.8|719.2|719.1|718.2|718.1|337
1626697500000|2021-07-19 12:25:00|718.8|718.7|719.2|719.1|719.3|719.2|718.6|718.5|302
1626697800000|2021-07-19 12:30:00|719.3|719.2|719|718.9|719.5|719.4|718.8|718.7|194
1626698100000|2021-07-19 12:35:00|719.1|719|718.3|718.2|719.2|719.1|718.2|718.1|143
1626698400000|2021-07-19 12:40:00|718.2|718.1|719.7|719.6|719.7|719.6|718|717.9|484
1626698700000|2021-07-19 12:45:00|719.6|719.5|720.2|720.1|720.2|720.1|718.9|718.8|259
1626699000000|2021-07-19 12:50:00|720.1|720|721.1|721|721.1|721|720|719.9|193
1626699300000|2021-07-19 12:55:00|721|720.9|720.4|720.3|721.1|721|720.4|720.3|175
1626699600000|2021-07-19 13:00:00|720.3|720.2|719.8|719.7|720.5|720.4|719.7|719.6|154
1626699900000|2021-07-19 13:05:00|719.9|719.8|720.2|720.1|720.4|720.3|719.6|719.5|144
1626700200000|2021-07-19 13:10:00|720.3|720.2|719.4|719.3|720.3|720.2|719.3|719.2|135
1626700500000|2021-07-19 13:15:00|719.3|719.2|719.6|719.5|719.6|719.5|719.2|719.1|114
1626700800000|2021-07-19 13:20:00|719.5|719.4|720.4|720.3|720.4|720.3|719.4|719.3|179
1626701100000|2021-07-19 13:25:00|720.5|720.4|720.3|720.2|720.7|720.6|720.1|720|253
1626701400000|2021-07-19 13:30:00|720.2|720.1|719.6|719.5|721.2|721.1|718.8|718.7|693
1626701700000|2021-07-19 13:35:00|719.5|719.4|720|719.9|720.6|720.5|719.2|719.1|390
1626702000000|2021-07-19 13:40:00|719.9|719.8|721.2|721.1|721.2|721.1|718.8|718.7|622
1626702300000|2021-07-19 13:45:00|721.1|721|719.6|719.5|721.3|721.2|719.6|719.5|346
1626702600000|2021-07-19 13:50:00|719.5|719.4|718.6|718.5|719.6|719.5|718.1|718|327
1626702900000|2021-07-19 13:55:00|718.5|718.4|717.7|717.6|718.6|718.5|717.5|717.4|442
1626703200000|2021-07-19 14:00:00|717.6|717.5|717.8|717.7|718|717.9|716.8|716.7|384
1626703500000|2021-07-19 14:05:00|717.9|717.8|717.5|717.4|718.2|718.1|717|716.9|397
1626703800000|2021-07-19 14:10:00|717.47|717.37|716.57|716.47|717.47|717.37|716.17|716.07|431
1626704100000|2021-07-19 14:15:00|716.67|716.57|717.17|717.07|717.37|717.27|716.37|716.27|390
1626704400000|2021-07-19 14:20:00|717.07|716.97|718.57|718.47|718.67|718.57|716.67|716.57|399
1626704700000|2021-07-19 14:25:00|718.47|718.37|718.87|718.77|718.97|718.87|717.27|717.17|316
1626705000000|2021-07-19 14:30:00|718.77|718.67|717.97|717.87|718.77|718.67|717.27|717.17|278
1626705300000|2021-07-19 14:35:00|718.07|717.97|717.87|717.77|718.17|718.07|716.37|716.27|385
1626705600000|2021-07-19 14:40:00|717.97|717.87|719.67|719.57|719.77|719.67|717.67|717.57|455
1626705900000|2021-07-19 14:45:00|719.57|719.47|720.27|720.17|720.27|720.17|719.27|719.17|415
1626706200000|2021-07-19 14:50:00|720.17|720.07|718.27|718.17|720.37|720.27|718.27|718.17|273
1626706500000|2021-07-19 14:55:00|718.37|718.27|719.07|718.97|719.17|719.07|717.77|717.67|304
1626706800000|2021-07-19 15:00:00|718.97|718.87|720.07|719.97|720.37|720.27|718.47|718.37|309
1626707100000|2021-07-19 15:05:00|720.17|720.07|720.67|720.57|720.77|720.67|719.67|719.57|380
1626707400000|2021-07-19 15:10:00|720.57|720.47|720.77|720.67|720.97|720.87|719.87|719.77|280
1626707700000|2021-07-19 15:15:00|720.67|720.57|720.97|720.87|721.57|721.47|720.67|720.57|312
1626708000000|2021-07-19 15:20:00|721.07|720.97|719.87|719.77|721.17|721.07|719.77|719.67|247
1626708300000|2021-07-19 15:25:00|719.77|719.67|720.17|720.07|720.57|720.47|719.67|719.57|527
1626708600000|2021-07-19 15:30:00|720.27|719.97|721.27|720.97|721.87|721.57|720.27|719.97|979
1626708900000|2021-07-19 15:35:00|721.47|721.17|720.77|720.47|721.67|721.37|720.57|720.27|412
1626709200000|2021-07-19 15:40:00|720.87|720.57|721.77|721.47|721.87|721.57|720.57|720.27|150
1626709500000|2021-07-19 15:45:00|721.87|721.57|721.27|720.97|721.87|721.57|721.07|720.77|89
1626709800000|2021-07-19 15:50:00|721.17|720.87|721.17|720.87|721.57|721.27|720.87|720.57|49
1626710100000|2021-07-19 15:55:00|721.07|720.77|721.47|721.17|721.87|721.57|721.07|720.77|50
1626710400000|2021-07-19 16:00:00|721.37|721.07|720.27|719.97|721.37|721.07|720.27|719.97|65
1626710700000|2021-07-19 16:05:00|720.37|720.07|719.87|719.57|720.47|720.17|719.77|719.47|37
1626711000000|2021-07-19 16:10:00|719.77|719.47|719.77|719.47|720.07|719.77|719.47|719.17|44
1626711300000|2021-07-19 16:15:00|719.67|719.37|719.97|719.67|720.37|720.07|719.57|719.27|27
1626711600000|2021-07-19 16:20:00|719.87|719.57|719.97|719.67|720.07|719.77|719.47|719.17|16
1626711900000|2021-07-19 16:25:00|720.07|719.77|719.27|718.97|720.37|720.07|719.17|718.87|58
1626712200000|2021-07-19 16:30:00|719.17|718.87|718.87|718.57|719.27|718.97|718.67|718.37|49
1626712500000|2021-07-19 16:35:00|718.77|718.47|718.27|717.97|718.97|718.67|718.27|717.97|77
1626712800000|2021-07-19 16:40:00|718.37|718.07|717.57|717.27|718.37|718.07|717.47|717.17|60
1626713100000|2021-07-19 16:45:00|717.67|717.37|717.77|717.47|718.07|717.77|717.47|717.17|43
1626713400000|2021-07-19 16:50:00|717.67|717.37|718.37|718.07|718.57|718.27|717.37|717.07|52
1626713700000|2021-07-19 16:55:00|718.27|717.97|718.57|718.27|718.67|718.37|717.97|717.67|30
1626714000000|2021-07-19 17:00:00|718.47|718.17|719.37|719.07|719.67|719.37|718.37|718.07|46
1626714300000|2021-07-19 17:05:00|719.47|719.17|719.57|719.27|719.77|719.47|719.07|718.77|68
1626714600000|2021-07-19 17:10:00|719.47|719.17|719.07|718.77|719.57|719.27|718.87|718.57|17
1626714900000|2021-07-19 17:15:00|719.17|718.87|719.07|718.77|719.67|719.37|719.07|718.77|31
1626715200000|2021-07-19 17:20:00|719.17|718.87|718.87|718.57|719.37|719.07|718.57|718.27|27
1626715500000|2021-07-19 17:25:00|718.77|718.47|718.57|718.27|719.07|718.77|718.37|718.07|74
1626715800000|2021-07-19 17:30:00|718.47|718.17|718.17|717.87|718.57|718.27|717.97|717.67|29
1626716100000|2021-07-19 17:35:00|718.27|717.97|718.77|718.47|719.27|718.97|718.17|717.87|52
1626716400000|2021-07-19 17:40:00|718.87|718.57|718.47|718.17|719.07|718.77|718.17|717.87|11
1626716700000|2021-07-19 17:45:00|718.57|718.27|718.07|717.77|719.07|718.77|718.07|717.77|35
1626717000000|2021-07-19 17:50:00|718.17|717.87|718.57|718.27|718.57|718.27|717.87|717.57|39
1626717300000|2021-07-19 17:55:00|718.67|718.37|717.77|717.47|718.77|718.47|717.67|717.37|19
1626717600000|2021-07-19 18:00:00|717.87|717.57|719.17|718.87|719.27|718.97|717.87|717.57|38
1626717900000|2021-07-19 18:05:00|719.07|718.77|718.17|717.87|719.17|718.87|718.07|717.77|10
1626718200000|2021-07-19 18:10:00|718.27|717.97|718.87|718.57|719.17|718.87|718.17|717.87|27
1626718500000|2021-07-19 18:15:00|718.97|718.67|719.47|719.17|719.47|719.17|718.67|718.37|10
1626718800000|2021-07-19 18:20:00|719.37|719.07|719.27|718.97|719.57|719.27|719.27|718.97|4
1626719100000|2021-07-19 18:25:00|719.17|718.87|719.57|719.27|719.57|719.27|718.77|718.47|7
1626719400000|2021-07-19 18:30:00|719.67|719.37|718.97|718.67|719.67|719.37|718.57|718.27|11
1626719700000|2021-07-19 18:35:00|719.07|718.77|718.17|717.87|719.07|718.77|717.97|717.67|19
1626720000000|2021-07-19 18:40:00|718.07|717.77|718.27|717.97|718.47|718.17|718.07|717.77|11
1626720300000|2021-07-19 18:45:00|718.37|718.07|718.57|718.27|718.67|718.37|718.07|717.77|11
1626720600000|2021-07-19 18:50:00|718.47|718.17|718.07|717.77|718.67|718.37|717.67|717.37|33
1626720900000|2021-07-19 18:55:00|717.97|717.67|718.27|717.97|718.97|718.67|717.97|717.67|18
1626721200000|2021-07-19 19:00:00|718.17|717.87|718.67|718.37|718.67|718.37|717.87|717.57|14
1626721500000|2021-07-19 19:05:00|718.77|718.47|719.07|718.77|719.27|718.97|718.37|718.07|11
1626721800000|2021-07-19 19:10:00|718.97|718.67|719.07|718.77|719.67|719.37|718.77|718.47|31
1626722100000|2021-07-19 19:15:00|719.17|718.87|718.17|717.87|719.27|718.97|718.17|717.87|15
1626722400000|2021-07-19 19:20:00|718.27|717.97|718.07|717.77|718.57|718.27|717.97|717.67|12
1626722700000|2021-07-19 19:25:00|718.17|717.87|718.37|718.07|718.77|718.47|718.07|717.77|19
1626723000000|2021-07-19 19:30:00|718.47|718.17|718.37|718.07|718.87|718.57|718.07|717.77|21
1626723300000|2021-07-19 19:35:00|718.27|717.97|719.47|719.17|719.47|719.17|718.17|717.87|23
1626723600000|2021-07-19 19:40:00|719.37|719.07|719.27|718.97|719.87|719.57|719.17|718.87|13
1626723900000|2021-07-19 19:45:00|719.37|719.07|719.97|719.67|720.17|719.87|719.17|718.87|33
1626724200000|2021-07-19 19:50:00|719.87|719.57|720.87|720.57|721.07|720.77|719.87|719.57|49
1626724500000|2021-07-19 19:55:00|720.77|720.47|721.77|721.47|721.77|721.47|720.57|720.27|115
1626724800000|2021-07-19 20:00:00|721.87|721.37|722.07|721.57|722.47|721.97|721.67|721.17|0
1626725100000|2021-07-19 20:05:00|722.17|721.67|721.97|721.47|722.17|721.67|721.87|721.37|0
1626725400000|2021-07-19 20:10:00|722.07|721.57|721.97|721.47|722.07|721.57|721.97|721.47|0
1626725700000|2021-07-19 20:15:00|722.07|721.57|722.17|721.67|722.17|721.67|722.07|721.57|0
1626726000000|2021-07-19 20:20:00|722.07|721.57|722.47|721.97|722.57|722.07|722.07|721.57|0
1626726300000|2021-07-19 20:25:00|722.37|721.87|722.27|721.77|722.47|721.97|722.27|721.77|0
1626726600000|2021-07-19 20:30:00|722.37|721.87|722.47|721.97|722.47|721.97|722.27|721.77|0
1626726900000|2021-07-19 20:35:00|722.37|721.87|722.47|721.97|722.47|721.97|722.37|721.87|0
1626727200000|2021-07-19 20:40:00|722.57|722.07|722.47|721.97|722.57|722.07|722.47|721.97|0
1626727500000|2021-07-19 20:45:00|722.57|722.07|722.77|722.27|722.77|722.27|722.57|722.07|0
1626727800000|2021-07-19 20:50:00|722.67|722.17|722.67|722.17|722.87|722.37|722.67|722.17|0
1626728100000|2021-07-19 20:55:00|722.77|722.27|722.97|722.47|723.07|722.57|722.77|722.27|0
1626728400000|2021-07-19 21:00:00|722.87|722.37|722.87|722.37|722.97|722.47|722.87|722.37|0
1626729000000|2021-07-19 21:10:00|722.97|722.47|722.97|722.47|722.97|722.47|722.97|722.47|0
1626729300000|2021-07-19 21:15:00|722.87|722.37|722.97|722.47|722.97|722.47|722.87|722.37|0
1626729600000|2021-07-19 21:20:00|722.87|722.37|722.97|722.47|722.97|722.47|722.87|722.37|0
1626729900000|2021-07-19 21:25:00|722.87|722.37|722.87|722.37|722.97|722.47|722.87|722.37|0
1626730200000|2021-07-19 21:30:00|722.97|722.47|722.97|722.47|722.97|722.47|722.87|722.37|0
1626731100000|2021-07-19 21:45:00|723.07|722.57|722.97|722.47|723.07|722.57|722.97|722.47|0
1626731400000|2021-07-19 21:50:00|723.07|722.57|723.07|722.57|723.07|722.57|723.07|722.57|0
1626731700000|2021-07-19 21:55:00|722.97|722.47|723.07|722.57|723.07|722.57|722.97|722.47|0
1626732000000|2021-07-19 22:00:00|723.17|722.67|723.07|722.57|723.27|722.77|722.87|722.37|0
1626732300000|2021-07-19 22:05:00|722.97|722.47|722.77|722.27|723.07|722.57|722.67|722.17|0
1626732600000|2021-07-19 22:10:00|722.87|722.37|722.77|722.27|722.87|722.37|722.77|722.27|0
1626732900000|2021-07-19 22:15:00|722.67|722.17|722.57|722.07|722.77|722.27|722.57|722.07|0
1626733200000|2021-07-19 22:20:00|722.67|722.17|722.67|722.17|722.67|722.17|722.57|722.07|0
1626733500000|2021-07-19 22:25:00|722.57|722.07|722.57|722.07|722.67|722.17|722.57|722.07|0
1626733800000|2021-07-19 22:30:00|722.67|722.17|722.57|722.07|722.67|722.17|722.57|722.07|0
1626734100000|2021-07-19 22:35:00|722.67|722.17|722.67|722.17|722.67|722.17|722.57|722.07|0
1626734400000|2021-07-19 22:40:00|722.57|722.07|722.57|722.07|722.67|722.17|722.57|722.07|0
1626734700000|2021-07-19 22:45:00|722.67|722.17|722.67|722.17|722.77|722.27|722.67|722.17|0
1626735000000|2021-07-19 22:50:00|722.77|722.27|722.77|722.27|722.77|722.27|722.77|722.27|0
1626735300000|2021-07-19 22:55:00|722.67|722.17|722.97|722.47|722.97|722.47|722.67|722.17|0
1626735600000|2021-07-19 23:00:00|723.07|722.57|723.17|722.67|723.27|722.77|723.07|722.57|0
1626735900000|2021-07-19 23:05:00|723.27|722.77|723.07|722.57|723.27|722.77|723.07|722.57|0
1626736200000|2021-07-19 23:10:00|722.97|722.47|722.77|722.27|722.97|722.47|722.77|722.27|0
1626736500000|2021-07-19 23:15:00|722.67|722.17|722.87|722.37|722.87|722.37|722.67|722.17|0
1626736800000|2021-07-19 23:20:00|722.77|722.27|722.77|722.27|722.87|722.37|722.77|722.27|0
1626737100000|2021-07-19 23:25:00|722.67|722.17|722.77|722.27|722.77|722.27|722.67|722.17|0
1626737400000|2021-07-19 23:30:00|722.87|722.37|723.07|722.57|723.17|722.67|722.77|722.27|0
1626738000000|2021-07-19 23:40:00|722.97|722.47|723.27|722.77|723.37|722.87|722.97|722.47|0
1626738300000|2021-07-19 23:45:00|723.17|722.67|723.17|722.67|723.37|722.87|723.17|722.67|0
1626738600000|2021-07-19 23:50:00|723.07|722.57|723.27|722.77|723.27|722.77|722.97|722.47|0
1626738900000|2021-07-19 23:55:00|723.17|722.67|723.07|722.57|723.27|722.77|722.97|722.47|0
1626739200000|2021-07-20 00:00:00|723.17|722.67|723.37|722.87|723.47|722.97|723.07|722.57|0
1626739500000|2021-07-20 00:05:00|723.27|722.77|723.07|722.57|723.47|722.97|723.07|722.57|0
1626739800000|2021-07-20 00:10:00|722.97|722.47|723.17|722.67|723.17|722.67|722.87|722.37|0
1626740100000|2021-07-20 00:15:00|723.27|722.77|723.27|722.77|723.37|722.87|722.97|722.47|0
1626740400000|2021-07-20 00:20:00|723.37|722.87|723.37|722.87|723.47|722.97|723.27|722.77|0
1626740700000|2021-07-20 00:25:00|723.47|722.97|723.97|723.47|724.07|723.57|723.37|722.87|0
1626741000000|2021-07-20 00:30:00|724.07|723.57|723.97|723.47|724.17|723.67|723.87|723.37|0
1626741300000|2021-07-20 00:35:00|724.07|723.57|723.87|723.37|724.07|723.57|723.87|723.37|0
1626741600000|2021-07-20 00:40:00|723.97|723.47|724.47|723.97|724.47|723.97|723.97|723.47|0
1626741900000|2021-07-20 00:45:00|724.37|723.87|724.47|723.97|724.47|723.97|724.37|723.87|0
1626742200000|2021-07-20 00:50:00|724.57|724.07|724.47|723.97|724.57|724.07|724.47|723.97|0
1626742500000|2021-07-20 00:55:00|724.57|724.07|724.37|723.87|724.57|724.07|724.27|723.77|0
1626742800000|2021-07-20 01:00:00|724.47|723.97|724.27|723.77|724.47|723.97|724.27|723.77|0
1626743100000|2021-07-20 01:05:00|724.17|723.67|723.97|723.47|724.17|723.67|723.87|723.37|0
1626743400000|2021-07-20 01:10:00|724.07|723.57|724.47|723.97|724.47|723.97|723.97|723.47|0
1626743700000|2021-07-20 01:15:00|724.37|723.87|724.57|724.07|724.57|724.07|724.27|723.77|0
1626744000000|2021-07-20 01:20:00|724.67|724.17|724.67|724.17|724.77|724.27|724.47|723.97|0
1626744300000|2021-07-20 01:25:00|724.57|724.07|724.77|724.27|724.77|724.27|724.47|723.97|0
1626744600000|2021-07-20 01:30:00|724.67|724.17|725.17|724.67|725.27|724.77|724.67|724.17|0
1626744900000|2021-07-20 01:35:00|725.07|724.57|724.87|724.37|725.07|724.57|724.77|724.27|0
1626745200000|2021-07-20 01:40:00|724.97|724.47|725.07|724.57|725.27|724.77|724.87|724.37|0
1626745500000|2021-07-20 01:45:00|725.17|724.67|725.17|724.67|725.37|724.87|725.07|724.57|0
1626745800000|2021-07-20 01:50:00|725.07|724.57|725.37|724.87|725.47|724.97|725.07|724.57|0
1626746100000|2021-07-20 01:55:00|725.27|724.77|725.57|725.07|725.57|725.07|725.17|724.67|0
1626746400000|2021-07-20 02:00:00|725.47|724.97|725.37|724.87|725.57|725.07|725.27|724.77|0
1626746700000|2021-07-20 02:05:00|725.27|724.77|725.37|724.87|725.57|725.07|725.17|724.67|0
1626747000000|2021-07-20 02:10:00|725.47|724.97|725.07|724.57|725.57|725.07|725.07|724.57|0
1626747300000|2021-07-20 02:15:00|724.97|724.47|724.57|724.07|725.07|724.57|724.47|723.97|0
1626747600000|2021-07-20 02:20:00|724.67|724.17|724.87|724.37|724.87|724.37|724.57|724.07|0
1626747900000|2021-07-20 02:25:00|724.97|724.47|725.37|724.87|725.57|725.07|724.97|724.47|0
1626748200000|2021-07-20 02:30:00|725.47|724.97|725.17|724.67|725.67|725.17|725.17|724.67|0
1626748500000|2021-07-20 02:35:00|725.27|724.77|724.97|724.47|725.27|724.77|724.87|724.37|0
1626748800000|2021-07-20 02:40:00|725.07|724.57|725.17|724.67|725.17|724.67|724.97|724.47|0
1626749100000|2021-07-20 02:45:00|725.27|724.77|725.47|724.97|725.57|725.07|725.17|724.67|0
1626749400000|2021-07-20 02:50:00|725.37|724.87|725.17|724.67|725.47|724.97|725.07|724.57|0
1626749700000|2021-07-20 02:55:00|725.27|724.77|724.77|724.27|725.27|724.77|724.77|724.27|0
1626750000000|2021-07-20 03:00:00|724.87|724.37|725.17|724.67|725.17|724.67|724.87|724.37|0
1626750300000|2021-07-20 03:05:00|725.27|724.77|724.87|724.37|725.37|724.87|724.87|724.37|0
1626750600000|2021-07-20 03:10:00|724.77|724.27|724.77|724.27|725.07|724.57|724.67|724.17|0
1626750900000|2021-07-20 03:15:00|724.87|724.37|724.97|724.47|724.97|724.47|724.67|724.17|0
1626751200000|2021-07-20 03:20:00|724.87|724.37|724.67|724.17|724.97|724.47|724.57|724.07|0
1626751500000|2021-07-20 03:25:00|724.57|724.07|723.37|722.87|724.67|724.17|723.37|722.87|0
1626751800000|2021-07-20 03:30:00|723.47|722.97|722.87|722.37|723.47|722.97|722.67|722.17|0
1626752100000|2021-07-20 03:35:00|722.77|722.27|721.57|721.07|722.87|722.37|721.47|720.97|0
1626752400000|2021-07-20 03:40:00|721.47|720.97|721.47|720.97|721.57|721.07|721.07|720.57|0
1626752700000|2021-07-20 03:45:00|721.57|721.07|721.97|721.47|722.17|721.67|721.47|720.97|0
1626753000000|2021-07-20 03:50:00|722.07|721.57|721.57|721.07|722.07|721.57|721.27|720.77|0
1626753300000|2021-07-20 03:55:00|721.47|720.97|721.47|720.97|721.67|721.17|721.17|720.67|0
1626753600000|2021-07-20 04:00:00|721.37|720.87|721.47|720.97|721.47|720.97|721.27|720.77|0
1626753900000|2021-07-20 04:05:00|721.57|721.07|721.27|720.77|721.77|721.27|721.07|720.57|0
1626754200000|2021-07-20 04:10:00|721.17|720.67|720.97|720.47|721.27|720.77|720.87|720.37|0
1626754500000|2021-07-20 04:15:00|721.07|720.57|720.37|719.87|721.07|720.57|720.37|719.87|0
1626754800000|2021-07-20 04:20:00|720.27|719.77|720.87|720.37|720.87|720.37|720.27|719.77|0
1626755100000|2021-07-20 04:25:00|720.77|720.27|720.87|720.37|720.87|720.37|720.47|719.97|0
1626755400000|2021-07-20 04:30:00|720.77|720.27|720.87|720.37|721.07|720.57|720.77|720.27|0
1626755700000|2021-07-20 04:35:00|720.97|720.47|721.07|720.57|721.17|720.67|720.87|720.37|0
1626756000000|2021-07-20 04:40:00|721.17|720.67|721.27|720.77|721.27|720.77|721.07|720.57|0
1626756300000|2021-07-20 04:45:00|721.37|720.87|721.57|721.07|721.57|721.07|721.27|720.77|0
1626756600000|2021-07-20 04:50:00|721.67|721.17|722.27|721.77|722.37|721.87|721.67|721.17|0
1626756900000|2021-07-20 04:55:00|722.17|721.67|722.07|721.57|722.27|721.77|721.87|721.37|0
1626757200000|2021-07-20 05:00:00|722.17|721.67|722.37|721.87|722.67|722.17|721.97|721.47|0
1626757500000|2021-07-20 05:05:00|722.27|721.77|722.67|722.17|722.67|722.17|722.27|721.77|0
1626757800000|2021-07-20 05:10:00|722.57|722.07|722.17|721.67|722.67|722.17|722.17|721.67|0
1626758100000|2021-07-20 05:15:00|722.27|721.77|722.47|721.97|722.47|721.97|721.67|721.17|0
1626758400000|2021-07-20 05:20:00|722.57|722.07|722.57|722.07|722.67|722.17|722.27|721.77|0
1626758700000|2021-07-20 05:25:00|722.47|721.97|722.77|722.27|722.77|722.27|722.47|721.97|0
1626759000000|2021-07-20 05:30:00|722.87|722.37|722.67|722.17|722.87|722.37|722.67|722.17|0
1626759300000|2021-07-20 05:35:00|722.77|722.27|722.77|722.27|722.87|722.37|722.57|722.07|0
1626759600000|2021-07-20 05:40:00|722.87|722.37|722.57|722.07|722.87|722.37|722.57|722.07|0
1626759900000|2021-07-20 05:45:00|722.67|722.17|722.57|722.07|722.67|722.17|722.47|721.97|0
1626760200000|2021-07-20 05:50:00|722.67|722.17|723.07|722.57|723.07|722.57|722.57|722.07|0
1626760500000|2021-07-20 05:55:00|722.97|722.47|723.07|722.57|723.27|722.77|722.87|722.37|0
1626760800000|2021-07-20 06:00:00|722.87|722.47|724.47|724.17|724.77|724.47|722.67|722.37|109
1626761100000|2021-07-20 06:05:00|724.37|724.07|724.67|724.37|724.67|724.37|724.07|723.77|57
1626761400000|2021-07-20 06:10:00|724.77|724.47|724.67|724.37|725.47|725.17|724.67|724.37|108
1626761700000|2021-07-20 06:15:00|724.77|724.47|724.67|724.37|724.97|724.67|724.47|724.17|72
1626762000000|2021-07-20 06:20:00|724.57|724.27|724.57|724.27|724.57|724.27|723.97|723.67|23
1626762300000|2021-07-20 06:25:00|724.67|724.37|724.97|724.67|724.97|724.67|724.17|723.87|49
1626762600000|2021-07-20 06:30:00|725.07|724.77|724.77|724.47|725.07|724.77|724.17|723.87|67
1626762900000|2021-07-20 06:35:00|724.87|724.57|724.37|724.07|724.87|724.57|724.27|723.97|58
1626763200000|2021-07-20 06:40:00|724.27|723.97|724.87|724.57|724.97|724.67|724.27|723.97|75
1626763500000|2021-07-20 06:45:00|724.97|724.67|724.77|724.47|725.27|724.97|724.67|724.37|60
1626763800000|2021-07-20 06:50:00|724.87|724.57|724.67|724.37|725.07|724.77|724.27|723.97|106
1626764100000|2021-07-20 06:55:00|724.47|724.17|725.27|724.97|725.87|725.57|724.37|724.07|212
1626764400000|2021-07-20 07:00:00|725.17|725.07|724.77|724.67|725.57|725.47|723.37|723.27|944
1626764700000|2021-07-20 07:05:00|724.67|724.57|726.17|726.07|726.37|726.27|723.87|723.77|557
1626765000000|2021-07-20 07:10:00|726.27|726.17|727.07|726.97|727.57|727.47|726.17|726.07|524
1626765300000|2021-07-20 07:15:00|727.17|727.07|726.67|726.57|727.57|727.47|726.27|726.17|396
1626765600000|2021-07-20 07:20:00|726.57|726.47|727.27|727.17|728.07|727.97|726.57|726.47|378
1626765900000|2021-07-20 07:25:00|727.17|727.07|726.87|726.77|727.47|727.37|725.77|725.67|370
1626766200000|2021-07-20 07:30:00|726.97|726.87|727.07|726.97|727.67|727.57|726.37|726.27|241
1626766500000|2021-07-20 07:35:00|727.17|727.07|725.77|725.67|727.27|727.17|725.67|725.57|258
1626766800000|2021-07-20 07:40:00|725.61|725.51|726.91|726.81|727.01|726.91|725.51|725.41|265
1626767100000|2021-07-20 07:45:00|727.01|726.91|727.01|726.91|727.31|727.21|726.51|726.41|183
1626767400000|2021-07-20 07:50:00|726.91|726.81|725.41|725.31|726.91|726.81|725.41|725.31|285
1626767700000|2021-07-20 07:55:00|725.51|725.41|724.61|724.51|725.91|725.81|724.51|724.41|257
1626768000000|2021-07-20 08:00:00|724.71|724.61|725.21|725.11|725.41|725.31|724.61|724.51|141
1626768300000|2021-07-20 08:05:00|725.31|725.21|724.61|724.51|725.31|725.21|724.41|724.31|170
1626768600000|2021-07-20 08:10:00|724.51|724.41|725.51|725.41|725.51|725.41|724.11|724.01|162
1626768900000|2021-07-20 08:15:00|725.61|725.51|726.01|725.91|726.21|726.11|725.51|725.41|189
1626769200000|2021-07-20 08:20:00|726.11|726.01|725.21|725.11|726.11|726.01|725.11|725.01|104
1626769500000|2021-07-20 08:25:00|725.31|725.21|726.01|725.91|726.11|726.01|725.11|725.01|131
1626769800000|2021-07-20 08:30:00|725.91|725.81|725.61|725.51|726.21|726.11|725.51|725.41|102
1626770100000|2021-07-20 08:35:00|725.51|725.41|725.81|725.71|725.91|725.81|725.41|725.31|80
1626770400000|2021-07-20 08:40:00|725.91|725.81|725.41|725.31|726.01|725.91|725.31|725.21|94
1626770700000|2021-07-20 08:45:00|725.31|725.21|724.31|724.21|725.41|725.31|724.11|724.01|140
1626771000000|2021-07-20 08:50:00|724.41|724.31|724.21|724.11|724.71|724.61|723.91|723.81|111
1626771300000|2021-07-20 08:55:00|724.11|724.01|724.21|724.11|724.51|724.41|724.01|723.91|69
1626771600000|2021-07-20 09:00:00|724.31|724.21|723.61|723.51|724.71|724.61|723.41|723.31|93
1626771900000|2021-07-20 09:05:00|723.51|723.41|723.81|723.71|723.81|723.71|722.91|722.81|167
1626772200000|2021-07-20 09:10:00|723.71|723.61|724.31|724.21|724.51|724.41|723.51|723.41|135
1626772500000|2021-07-20 09:15:00|724.21|724.11|724.11|724.01|724.31|724.21|723.71|723.61|70
1626772800000|2021-07-20 09:20:00|724.01|723.91|723.21|723.11|724.41|724.31|723.21|723.11|62
1626773100000|2021-07-20 09:25:00|723.31|723.21|723.71|723.61|723.81|723.71|723.31|723.21|56
1626773400000|2021-07-20 09:30:00|723.61|723.51|723.11|723.01|723.71|723.61|722.71|722.61|109
1626773700000|2021-07-20 09:35:00|723.21|723.11|722.41|722.31|723.31|723.21|722.21|722.11|111
1626774000000|2021-07-20 09:40:00|722.31|722.21|722.31|722.21|722.91|722.81|722.21|722.11|128
1626774300000|2021-07-20 09:45:00|722.41|722.31|720.41|720.31|722.61|722.51|720.41|720.31|242
1626774600000|2021-07-20 09:50:00|720.51|720.41|719.91|719.81|720.51|720.41|719.31|719.21|264
1626774900000|2021-07-20 09:55:00|720.01|719.91|720.31|720.21|720.91|720.81|719.51|719.41|279
1626775200000|2021-07-20 10:00:00|720.21|720.11|719.71|719.61|720.31|720.21|719.41|719.31|137
1626775500000|2021-07-20 10:05:00|719.61|719.51|720.81|720.71|721.01|720.91|719.51|719.41|210
1626775800000|2021-07-20 10:10:00|720.91|720.81|722.01|721.91|722.31|722.21|720.91|720.81|260
1626776100000|2021-07-20 10:15:00|722.11|722.01|722.41|722.31|722.61|722.51|722.11|722.01|146
1626776400000|2021-07-20 10:20:00|722.51|722.41|722.11|722.01|722.91|722.81|722.11|722.01|177
1626776700000|2021-07-20 10:25:00|722.01|721.91|722.91|722.81|723.01|722.91|721.81|721.71|244
1626777000000|2021-07-20 10:30:00|723.01|722.91|723.51|723.41|723.61|723.51|722.91|722.81|157
1626777300000|2021-07-20 10:35:00|723.41|723.31|723.01|722.91|723.71|723.61|722.81|722.71|123
1626777600000|2021-07-20 10:40:00|723.11|723.01|722.41|722.31|723.21|723.11|722.31|722.21|100
1626777900000|2021-07-20 10:45:00|722.31|722.21|720.81|720.71|722.81|722.71|720.71|720.61|230
1626778200000|2021-07-20 10:50:00|720.71|720.61|720.81|720.71|721.11|721.01|720.41|720.31|120
1626778500000|2021-07-20 10:55:00|720.71|720.61|720.81|720.71|721.51|721.41|720.71|720.61|109
1626778800000|2021-07-20 11:00:00|720.91|720.81|720.71|720.61|721.01|720.91|720.01|719.91|190
1626779100000|2021-07-20 11:05:00|720.61|720.51|720.81|720.71|721.51|721.41|720.21|720.11|197
1626779400000|2021-07-20 11:10:00|720.71|720.61|719.81|719.71|720.71|720.61|719.41|719.31|123
1626779700000|2021-07-20 11:15:00|719.91|719.81|720.11|720.01|720.71|720.61|719.91|719.81|146
1626780000000|2021-07-20 11:20:00|720.01|719.91|720.61|720.51|720.91|720.81|719.91|719.81|108
1626780300000|2021-07-20 11:25:00|720.51|720.41|721.31|721.21|721.31|721.21|720.21|720.11|69
1626780600000|2021-07-20 11:30:00|721.41|721.31|722.31|722.21|722.51|722.41|721.21|721.11|118
1626780900000|2021-07-20 11:35:00|722.41|722.31|722.41|722.31|722.71|722.61|722.21|722.11|107
1626781200000|2021-07-20 11:40:00|722.38|722.28|722.48|722.38|722.68|722.58|722.28|722.18|54
1626781500000|2021-07-20 11:45:00|722.38|722.28|721.78|721.68|722.58|722.48|721.68|721.58|100
1626781800000|2021-07-20 11:50:00|721.88|721.78|722.98|722.88|722.98|722.88|721.68|721.58|102
1626782100000|2021-07-20 11:55:00|722.88|722.78|723.38|723.28|723.68|723.58|722.78|722.68|101
1626782400000|2021-07-20 12:00:00|723.48|723.38|723.38|723.28|723.78|723.68|723.28|723.18|171
1626782700000|2021-07-20 12:05:00|723.28|723.18|722.88|722.78|723.28|723.18|722.78|722.68|182
1626783000000|2021-07-20 12:10:00|722.78|722.68|722.88|722.78|723.08|722.98|722.58|722.48|83
1626783300000|2021-07-20 12:15:00|722.78|722.68|722.58|722.48|722.98|722.88|722.28|722.18|118
1626783600000|2021-07-20 12:20:00|722.68|722.58|722.98|722.88|723.38|723.28|722.68|722.58|104
1626783900000|2021-07-20 12:25:00|723.08|722.98|722.68|722.58|723.08|722.98|722.58|722.48|42
1626784200000|2021-07-20 12:30:00|722.58|722.48|721.48|721.38|722.88|722.78|721.28|721.18|125
1626784500000|2021-07-20 12:35:00|721.58|721.48|721.38|721.28|721.68|721.58|720.78|720.68|177
1626784800000|2021-07-20 12:40:00|721.28|721.18|720.98|720.88|721.58|721.48|720.88|720.78|83
1626785100000|2021-07-20 12:45:00|720.88|720.78|720.88|720.78|721.18|721.08|720.78|720.68|150
1626785400000|2021-07-20 12:50:00|720.78|720.68|720.78|720.68|721.08|720.98|720.38|720.28|72
1626785700000|2021-07-20 12:55:00|720.68|720.58|720.18|720.08|720.98|720.88|720.18|720.08|126
1626786000000|2021-07-20 13:00:00|720.28|720.18|720.18|720.08|720.68|720.58|719.88|719.78|118
1626786300000|2021-07-20 13:05:00|720.08|719.98|719.88|719.78|720.18|720.08|719.58|719.48|136
1626786600000|2021-07-20 13:10:00|719.78|719.68|719.78|719.68|719.98|719.88|719.38|719.28|236
1626786900000|2021-07-20 13:15:00|719.88|719.78|719.58|719.48|720.28|720.18|719.58|719.48|208
1626787200000|2021-07-20 13:20:00|719.68|719.58|718.88|718.78|719.68|719.58|718.58|718.48|337
1626787500000|2021-07-20 13:25:00|718.78|718.68|718.18|718.08|718.98|718.88|718.18|718.08|222
1626787800000|2021-07-20 13:30:00|718.28|718.18|717.68|717.58|718.78|718.68|717.08|716.98|665
1626788100000|2021-07-20 13:35:00|717.78|717.68|717.38|717.28|718.58|718.48|717.08|716.98|302
1626788400000|2021-07-20 13:40:00|717.28|717.18|718.58|718.48|719.28|719.18|716.78|716.68|417
1626788700000|2021-07-20 13:45:00|718.48|718.38|720.68|720.58|720.68|720.58|718.28|718.18|486
1626789000000|2021-07-20 13:50:00|720.58|720.48|720.98|720.88|721.38|721.28|720.48|720.38|340
1626789300000|2021-07-20 13:55:00|720.88|720.78|721.48|721.38|721.48|721.38|720.28|720.18|310
1626789600000|2021-07-20 14:00:00|721.68|721.58|721.78|721.68|721.98|721.88|721.38|721.28|216
1626789900000|2021-07-20 14:05:00|721.68|721.58|721.88|721.78|722.08|721.98|721.38|721.28|226
1626790200000|2021-07-20 14:10:00|721.78|721.68|721.28|721.18|722.08|721.98|720.98|720.88|213
1626790500000|2021-07-20 14:15:00|721.38|721.28|721.98|721.88|721.98|721.88|721.28|721.18|100
1626790800000|2021-07-20 14:20:00|721.88|721.78|723.48|723.38|723.68|723.58|721.88|721.78|212
1626791100000|2021-07-20 14:25:00|723.58|723.48|722.88|722.78|723.88|723.78|722.58|722.48|239
1626791400000|2021-07-20 14:30:00|722.78|722.68|722.48|722.38|723.18|723.08|722.38|722.28|145
1626791700000|2021-07-20 14:35:00|722.38|722.28|722.48|722.38|722.58|722.48|721.78|721.68|161
1626792000000|2021-07-20 14:40:00|722.58|722.48|723.98|723.88|724.08|723.98|722.48|722.38|225
1626792300000|2021-07-20 14:45:00|723.88|723.78|724.18|724.08|724.18|724.08|723.38|723.28|213
1626792600000|2021-07-20 14:50:00|724.28|724.18|724.38|724.28|724.58|724.48|723.78|723.68|196
1626792900000|2021-07-20 14:55:00|724.48|724.38|725.08|724.98|725.18|725.08|724.48|724.38|209
1626793200000|2021-07-20 15:00:00|725.18|725.08|724.38|724.28|725.18|725.08|724.08|723.98|295
1626793500000|2021-07-20 15:05:00|724.28|724.18|724.38|724.28|724.78|724.68|724.18|724.08|222
1626793800000|2021-07-20 15:10:00|724.48|724.38|724.78|724.68|724.98|724.88|724.38|724.28|214
1626794100000|2021-07-20 15:15:00|724.68|724.58|724.08|723.98|724.88|724.78|723.98|723.88|256
1626794400000|2021-07-20 15:20:00|723.98|723.88|723.38|723.28|724.18|724.08|723.18|723.08|277
1626794700000|2021-07-20 15:25:00|723.28|723.18|721.88|721.78|723.78|723.68|721.88|721.78|417
1626795000000|2021-07-20 15:30:00|722.08|721.68|722.28|721.98|723.58|723.28|721.98|721.68|796
1626795300000|2021-07-20 15:35:00|722.18|721.88|722.48|722.18|722.78|722.48|721.78|721.48|737
1626795600000|2021-07-20 15:40:00|722.58|722.28|722.58|722.28|722.88|722.58|722.48|722.18|219
1626795900000|2021-07-20 15:45:00|722.68|722.38|722.68|722.38|722.78|722.48|722.48|722.18|90
1626796200000|2021-07-20 15:50:00|722.78|722.48|722.88|722.58|722.98|722.68|722.58|722.28|61
1626796500000|2021-07-20 15:55:00|722.78|722.48|722.98|722.68|723.08|722.78|722.78|722.48|64
1626796800000|2021-07-20 16:00:00|723.08|722.78|722.88|722.58|723.18|722.88|722.78|722.48|33
1626797100000|2021-07-20 16:05:00|722.78|722.48|722.68|722.38|722.88|722.58|722.38|722.08|29
1626797400000|2021-07-20 16:10:00|722.78|722.48|722.88|722.58|722.88|722.58|722.68|722.38|21
1626797700000|2021-07-20 16:15:00|722.78|722.48|722.98|722.68|722.98|722.68|722.58|722.28|15
1626798000000|2021-07-20 16:20:00|723.08|722.78|722.78|722.48|723.08|722.78|722.58|722.28|54
1626798300000|2021-07-20 16:25:00|722.88|722.58|722.88|722.58|722.98|722.68|722.78|722.48|30
1626798600000|2021-07-20 16:30:00|722.98|722.68|723.48|723.18|723.48|723.18|722.88|722.58|47
1626798900000|2021-07-20 16:35:00|723.58|723.28|723.28|722.98|723.58|723.28|723.18|722.88|23
1626799200000|2021-07-20 16:40:00|723.38|723.08|723.18|722.88|723.38|723.08|723.18|722.88|13
1626799500000|2021-07-20 16:45:00|723.28|722.98|723.68|723.38|723.68|723.38|723.18|722.88|11
1626799800000|2021-07-20 16:50:00|723.78|723.48|723.58|723.28|723.78|723.48|723.58|723.28|20
1626800100000|2021-07-20 16:55:00|723.48|723.18|723.58|723.28|723.68|723.38|723.48|723.18|28
1626800400000|2021-07-20 17:00:00|723.48|723.18|722.48|722.18|723.58|723.28|722.48|722.18|63
1626800700000|2021-07-20 17:05:00|722.58|722.28|722.38|722.08|722.98|722.68|722.38|722.08|38
1626801000000|2021-07-20 17:10:00|722.28|721.98|722.78|722.48|722.78|722.48|722.28|721.98|39
1626801300000|2021-07-20 17:15:00|722.68|722.38|722.48|722.18|722.78|722.48|722.38|722.08|21
1626801600000|2021-07-20 17:20:00|722.38|722.08|722.38|722.08|722.68|722.38|722.28|721.98|17
1626801900000|2021-07-20 17:25:00|722.28|721.98|722.08|721.78|722.38|722.08|721.98|721.68|50
1626802200000|2021-07-20 17:30:00|722.18|721.88|722.28|721.98|722.28|721.98|721.98|721.68|22
1626802500000|2021-07-20 17:35:00|722.18|721.88|722.18|721.88|722.38|722.08|722.18|721.88|23
1626802800000|2021-07-20 17:40:00|722.28|721.98|721.88|721.58|722.38|722.08|721.88|721.58|9
1626803100000|2021-07-20 17:45:00|721.98|721.68|721.88|721.58|722.08|721.78|721.88|721.58|16
1626803400000|2021-07-20 17:50:00|721.78|721.48|721.98|721.68|722.18|721.88|721.78|721.48|7
1626803700000|2021-07-20 17:55:00|722.08|721.78|722.28|721.98|722.48|722.18|721.98|721.68|14
1626804000000|2021-07-20 18:00:00|722.38|722.08|722.78|722.48|722.88|722.58|722.38|722.08|21
1626804300000|2021-07-20 18:05:00|722.68|722.38|723.08|722.78|723.18|722.88|722.68|722.38|10
1626804600000|2021-07-20 18:10:00|723.18|722.88|723.08|722.78|723.28|722.98|723.08|722.78|7
1626804900000|2021-07-20 18:15:00|722.98|722.68|723.08|722.78|723.38|723.08|722.98|722.68|15
1626805200000|2021-07-20 18:20:00|723.18|722.88|723.08|722.78|723.28|722.98|722.98|722.68|19
1626805500000|2021-07-20 18:25:00|723.18|722.88|723.18|722.88|723.28|722.98|723.08|722.78|13
1626805800000|2021-07-20 18:30:00|723.28|722.98|723.18|722.88|723.38|723.08|723.18|722.88|10
1626806100000|2021-07-20 18:35:00|723.28|722.98|723.08|722.78|723.38|723.08|723.08|722.78|21
1626806400000|2021-07-20 18:40:00|723.18|722.88|723.08|722.78|723.48|723.18|722.98|722.68|13
1626806700000|2021-07-20 18:45:00|723.18|722.88|723.18|722.88|723.18|722.88|722.88|722.58|17
1626807000000|2021-07-20 18:50:00|723.28|722.98|723.38|723.08|723.68|723.38|723.28|722.98|51
1626807300000|2021-07-20 18:55:00|723.28|722.98|723.18|722.88|723.38|723.08|723.08|722.78|16
1626807600000|2021-07-20 19:00:00|723.08|722.78|723.58|723.28|723.58|723.28|723.08|722.78|10
1626807900000|2021-07-20 19:05:00|723.68|723.38|723.48|723.18|723.78|723.48|723.48|723.18|30
1626808200000|2021-07-20 19:10:00|723.58|723.28|724.28|723.98|724.38|724.08|723.58|723.28|27
1626808500000|2021-07-20 19:15:00|724.18|723.88|724.18|723.88|724.38|724.08|724.08|723.78|11
1626808800000|2021-07-20 19:20:00|724.28|723.98|724.48|724.18|724.48|724.18|724.18|723.88|11
1626809100000|2021-07-20 19:25:00|724.58|724.28|724.48|724.18|724.58|724.28|724.18|723.88|54
1626809400000|2021-07-20 19:30:00|724.38|724.08|724.48|724.18|724.68|724.38|724.38|724.08|38
1626809700000|2021-07-20 19:35:00|724.58|724.28|724.38|724.08|724.58|724.28|724.28|723.98|10
1626810000000|2021-07-20 19:40:00|724.28|723.98|724.28|723.98|724.48|724.18|724.08|723.78|28
1626810300000|2021-07-20 19:45:00|724.18|723.88|724.38|724.08|724.48|724.18|724.08|723.78|23
1626810600000|2021-07-20 19:50:00|724.28|723.98|724.08|723.78|724.38|724.08|723.58|723.28|56
1626810900000|2021-07-20 19:55:00|723.98|723.68|722.78|722.48|723.98|723.68|722.68|722.38|42
1626811200000|2021-07-20 20:00:00|722.68|722.38|722.98|722.48|723.28|722.78|722.68|722.38|0
1626811500000|2021-07-20 20:05:00|723.08|722.58|723.48|722.98|723.48|722.98|722.98|722.48|0
1626811800000|2021-07-20 20:10:00|723.38|722.88|723.68|723.18|723.78|723.28|723.38|722.88|0
1626812100000|2021-07-20 20:15:00|723.78|723.28|723.68|723.18|723.78|723.28|723.68|723.18|0
1626812400000|2021-07-20 20:20:00|723.78|723.28|723.78|723.28|723.78|723.28|723.68|723.18|0
1626812700000|2021-07-20 20:25:00|723.68|723.18|723.68|723.18|723.78|723.28|723.58|723.08|0
1626813000000|2021-07-20 20:30:00|723.58|723.08|723.58|723.08|723.58|723.08|723.48|722.98|0
1626813300000|2021-07-20 20:35:00|723.68|723.18|723.58|723.08|723.68|723.18|723.58|723.08|0
1626813600000|2021-07-20 20:40:00|723.68|723.18|723.68|723.18|723.68|723.18|723.68|723.18|0
1626813900000|2021-07-20 20:45:00|723.58|723.08|723.58|723.08|723.58|723.08|723.48|722.98|0
1626814200000|2021-07-20 20:50:00|723.68|723.18|723.78|723.28|723.78|723.28|723.58|723.08|0
1626814500000|2021-07-20 20:55:00|723.68|723.18|723.68|723.18|723.68|723.18|723.58|723.08|0
1626814800000|2021-07-20 21:00:00|723.58|723.08|723.58|723.08|723.58|723.08|723.58|723.08|0
1626815700000|2021-07-20 21:15:00|723.48|722.98|723.58|723.08|723.58|723.08|723.48|722.98|0
1626816000000|2021-07-20 21:20:00|723.48|722.98|723.58|723.08|723.58|723.08|723.48|722.98|0
1626816300000|2021-07-20 21:25:00|723.48|722.98|723.58|723.08|723.58|723.08|723.48|722.98|0
1626816600000|2021-07-20 21:30:00|723.48|722.98|723.48|722.98|723.58|723.08|723.48|722.98|0
1626816900000|2021-07-20 21:35:00|723.58|723.08|723.48|722.98|723.58|723.08|723.48|722.98|0
1626817200000|2021-07-20 21:40:00|723.58|723.08|723.58|723.08|723.58|723.08|723.48|722.98|0
1626817500000|2021-07-20 21:45:00|723.48|722.98|723.58|723.08|723.58|723.08|723.48|722.98|0
1626818400000|2021-07-20 22:00:00|723.68|723.18|723.58|723.08|723.68|723.18|723.58|723.08|0
1626818700000|2021-07-20 22:05:00|723.68|723.18|723.98|723.48|723.98|723.48|723.68|723.18|0
1626819000000|2021-07-20 22:10:00|724.08|723.58|723.88|723.38|724.08|723.58|723.88|723.38|0
1626819300000|2021-07-20 22:15:00|723.98|723.48|724.08|723.58|724.08|723.58|723.88|723.38|0
1626819600000|2021-07-20 22:20:00|723.98|723.48|724.18|723.68|724.18|723.68|723.98|723.48|0
1626819900000|2021-07-20 22:25:00|724.08|723.58|723.98|723.48|724.18|723.68|723.88|723.38|0
1626820200000|2021-07-20 22:30:00|723.88|723.38|723.98|723.48|723.98|723.48|723.88|723.38|0
1626820500000|2021-07-20 22:35:00|723.88|723.38|723.98|723.48|723.98|723.48|723.88|723.38|0
1626820800000|2021-07-20 22:40:00|723.88|723.38|723.98|723.48|724.08|723.58|723.88|723.38|0
1626821100000|2021-07-20 22:45:00|724.08|723.58|723.98|723.48|724.08|723.58|723.98|723.48|0
1626821700000|2021-07-20 22:55:00|724.08|723.58|724.08|723.58|724.08|723.58|723.98|723.48|0
1626822000000|2021-07-20 23:00:00|723.98|723.48|723.98|723.48|724.08|723.58|723.98|723.48|0
1626822300000|2021-07-20 23:05:00|724.08|723.58|724.18|723.68|724.28|723.78|724.08|723.58|0
1626822600000|2021-07-20 23:10:00|724.28|723.78|724.48|723.98|724.48|723.98|724.28|723.78|0
1626822900000|2021-07-20 23:15:00|724.38|723.88|724.48|723.98|724.48|723.98|724.38|723.88|0
1626823200000|2021-07-20 23:20:00|724.58|724.08|724.48|723.98|724.58|724.08|724.48|723.98|0
1626823500000|2021-07-20 23:25:00|724.58|724.08|724.48|723.98|724.58|724.08|724.48|723.98|0
1626823800000|2021-07-20 23:30:00|724.58|724.08|724.58|724.08|724.58|724.08|724.48|723.98|0
1626824100000|2021-07-20 23:35:00|724.48|723.98|724.38|723.88|724.48|723.98|724.28|723.78|0
1626824400000|2021-07-20 23:40:00|724.48|723.98|724.38|723.88|724.48|723.98|724.38|723.88|0
1626824700000|2021-07-20 23:45:00|724.28|723.78|724.28|723.78|724.38|723.88|724.18|723.68|0
1626825000000|2021-07-20 23:50:00|724.38|723.88|724.38|723.88|724.48|723.98|724.28|723.78|0
1626825300000|2021-07-20 23:55:00|724.48|723.98|724.38|723.88|724.48|723.98|724.38|723.88|0
1626825600000|2021-07-21 00:00:00|724.28|723.78|723.78|723.28|724.38|723.88|723.78|723.28|0
1626825900000|2021-07-21 00:05:00|723.88|723.38|723.78|723.28|723.98|723.48|723.68|723.18|0
1626826200000|2021-07-21 00:10:00|723.88|723.38|723.88|723.38|723.88|723.38|723.68|723.18|0
1626826500000|2021-07-21 00:15:00|723.78|723.28|723.98|723.48|724.48|723.98|723.78|723.28|0
1626826800000|2021-07-21 00:20:00|723.88|723.38|724.48|723.98|724.68|724.18|723.88|723.38|0
1626827100000|2021-07-21 00:25:00|724.38|723.88|724.48|723.98|724.48|723.98|724.08|723.58|0
1626827400000|2021-07-21 00:30:00|724.58|724.08|724.88|724.38|725.08|724.58|724.58|724.08|0
1626827700000|2021-07-21 00:35:00|724.78|724.28|724.88|724.38|724.98|724.48|724.58|724.08|0
1626828000000|2021-07-21 00:40:00|724.98|724.48|725.68|725.18|725.68|725.18|724.88|724.38|0
1626828300000|2021-07-21 00:45:00|725.78|725.28|725.68|725.18|725.88|725.38|725.58|725.08|0
1626828600000|2021-07-21 00:50:00|725.78|725.28|725.68|725.18|725.78|725.28|725.58|725.08|0
1626828900000|2021-07-21 00:55:00|725.58|725.08|725.48|724.98|725.68|725.18|725.38|724.88|0
1626829200000|2021-07-21 01:00:00|725.38|724.88|724.78|724.28|725.48|724.98|724.58|724.08|0
1626829500000|2021-07-21 01:05:00|724.68|724.18|724.88|724.38|724.88|724.38|724.58|724.08|0
1626829800000|2021-07-21 01:10:00|724.78|724.28|724.88|724.38|724.88|724.38|724.68|724.18|0
1626830100000|2021-07-21 01:15:00|724.78|724.28|724.88|724.38|724.98|724.48|724.58|724.08|0
1626830400000|2021-07-21 01:20:00|724.98|724.48|725.08|724.58|725.28|724.78|724.88|724.38|0
1626830700000|2021-07-21 01:25:00|725.18|724.68|724.88|724.38|725.28|724.78|724.88|724.38|0
1626831000000|2021-07-21 01:30:00|724.98|724.48|724.38|723.88|724.98|724.48|723.98|723.48|0
1626831300000|2021-07-21 01:35:00|724.48|723.98|724.68|724.18|724.78|724.28|724.28|723.78|0
1626831600000|2021-07-21 01:40:00|724.78|724.28|724.28|723.78|724.78|724.28|724.18|723.68|0
1626831900000|2021-07-21 01:45:00|724.38|723.88|723.98|723.48|724.58|724.08|723.78|723.28|0
1626832200000|2021-07-21 01:50:00|724.08|723.58|724.18|723.68|724.28|723.78|723.98|723.48|0
1626832500000|2021-07-21 01:55:00|724.08|723.58|723.48|722.98|724.18|723.68|723.18|722.68|0
1626832800000|2021-07-21 02:00:00|723.38|722.88|722.78|722.28|723.38|722.88|722.78|722.28|0
1626833100000|2021-07-21 02:05:00|722.88|722.38|722.68|722.18|722.98|722.48|722.48|721.98|0
1626833400000|2021-07-21 02:10:00|722.58|722.08|722.58|722.08|722.68|722.18|722.48|721.98|0
1626833700000|2021-07-21 02:15:00|722.68|722.18|722.28|721.78|722.78|722.28|722.18|721.68|0
1626834000000|2021-07-21 02:20:00|722.18|721.68|721.78|721.28|722.28|721.78|721.78|721.28|0
1626834300000|2021-07-21 02:25:00|721.88|721.38|721.68|721.18|721.98|721.48|721.58|721.08|0
1626834600000|2021-07-21 02:30:00|721.78|721.28|721.48|720.98|721.98|721.48|721.48|720.98|0
1626834900000|2021-07-21 02:35:00|721.58|721.08|721.98|721.48|722.08|721.58|721.48|720.98|0
1626835200000|2021-07-21 02:40:00|721.88|721.38|721.78|721.28|722.08|721.58|721.68|721.18|0
1626835500000|2021-07-21 02:45:00|721.68|721.18|721.48|720.98|721.68|721.18|721.28|720.78|0
1626835800000|2021-07-21 02:50:00|721.38|720.88|721.58|721.08|721.58|721.08|721.28|720.78|0
1626836100000|2021-07-21 02:55:00|721.48|720.98|721.58|721.08|721.58|721.08|721.48|720.98|0
1626836400000|2021-07-21 03:00:00|721.68|721.18|721.98|721.48|721.98|721.48|721.58|721.08|0
1626836700000|2021-07-21 03:05:00|722.08|721.58|722.18|721.68|722.38|721.88|722.08|721.58|0
1626837000000|2021-07-21 03:10:00|722.08|721.58|721.98|721.48|722.28|721.78|721.98|721.48|0
1626837300000|2021-07-21 03:15:00|722.08|721.58|722.38|721.88|722.38|721.88|721.98|721.48|0
1626837600000|2021-07-21 03:20:00|722.48|721.98|722.38|721.88|722.48|721.98|722.28|721.78|0
1626837900000|2021-07-21 03:25:00|722.28|721.78|722.58|722.08|722.58|722.08|722.28|721.78|0
1626838200000|2021-07-21 03:30:00|722.48|721.98|722.48|721.98|722.78|722.28|722.38|721.88|0
1626838500000|2021-07-21 03:35:00|722.38|721.88|721.98|721.48|722.58|722.08|721.98|721.48|0
1626838800000|2021-07-21 03:40:00|722.08|721.58|722.08|721.58|722.38|721.88|722.08|721.58|0
1626839100000|2021-07-21 03:45:00|721.98|721.48|721.78|721.28|722.18|721.68|721.78|721.28|0
1626839400000|2021-07-21 03:50:00|721.88|721.38|722.08|721.58|722.08|721.58|721.88|721.38|0
1626839700000|2021-07-21 03:55:00|722.18|721.68|722.18|721.68|722.18|721.68|722.08|721.58|0
1626840000000|2021-07-21 04:00:00|722.08|721.58|722.88|722.38|722.88|722.38|722.08|721.58|0
1626840300000|2021-07-21 04:05:00|722.78|722.28|722.98|722.48|722.98|722.48|722.78|722.28|0
1626840600000|2021-07-21 04:10:00|722.88|722.38|722.58|722.08|722.88|722.38|722.48|721.98|0
1626840900000|2021-07-21 04:15:00|722.68|722.18|722.78|722.28|722.78|722.28|722.68|722.18|0
1626841200000|2021-07-21 04:20:00|722.68|722.18|722.58|722.08|722.68|722.18|722.48|721.98|0
1626841500000|2021-07-21 04:25:00|722.68|722.18|722.38|721.88|722.68|722.18|722.38|721.88|0
1626841800000|2021-07-21 04:30:00|722.48|721.98|722.48|721.98|722.58|722.08|722.38|721.88|0
1626842100000|2021-07-21 04:35:00|722.38|721.88|722.58|722.08|722.68|722.18|722.38|721.88|0
1626842400000|2021-07-21 04:40:00|722.68|722.18|722.48|721.98|722.68|722.18|722.38|721.88|0
1626842700000|2021-07-21 04:45:00|722.38|721.88|722.38|721.88|722.48|721.98|722.38|721.88|0
1626843000000|2021-07-21 04:50:00|722.28|721.78|721.88|721.38|722.28|721.78|721.78|721.28|0
1626843300000|2021-07-21 04:55:00|721.78|721.28|720.98|720.48|721.78|721.28|720.98|720.48|0
1626843600000|2021-07-21 05:00:00|721.08|720.58|722.58|722.08|722.58|722.08|721.08|720.58|0
1626843900000|2021-07-21 05:05:00|722.68|722.18|722.68|722.18|722.88|722.38|722.58|722.08|0
1626844200000|2021-07-21 05:10:00|722.58|722.08|722.78|722.28|722.88|722.38|722.58|722.08|0
1626844500000|2021-07-21 05:15:00|722.68|722.18|722.68|722.18|722.78|722.28|722.48|721.98|0
1626844800000|2021-07-21 05:20:00|722.78|722.28|723.18|722.68|723.18|722.68|722.68|722.18|0
1626845100000|2021-07-21 05:25:00|723.28|722.78|723.58|723.08|723.58|723.08|723.28|722.78|0
1626845400000|2021-07-21 05:30:00|723.48|722.98|723.78|723.28|723.98|723.48|723.48|722.98|0
1626845700000|2021-07-21 05:35:00|723.68|723.18|723.48|722.98|723.68|723.18|723.48|722.98|0
1626846000000|2021-07-21 05:40:00|723.38|722.88|723.68|723.18|723.68|723.18|723.38|722.88|0
1626846300000|2021-07-21 05:45:00|723.58|723.08|723.78|723.28|723.78|723.28|723.58|723.08|0
1626846600000|2021-07-21 05:50:00|723.88|723.38|723.08|722.58|723.88|723.38|722.98|722.48|0
1626846900000|2021-07-21 05:55:00|722.98|722.48|723.48|722.98|723.58|723.08|722.98|722.48|0
1626847200000|2021-07-21 06:00:00|725.78|725.48|725.88|725.58|726.68|726.38|725.58|725.28|410
1626847500000|2021-07-21 06:05:00|725.78|725.48|725.38|725.08|725.78|725.48|725.28|724.98|117
1626847800000|2021-07-21 06:10:00|725.28|724.98|726.18|725.88|726.18|725.88|724.98|724.68|122
1626848100000|2021-07-21 06:15:00|726.28|725.98|726.28|725.98|726.78|726.48|726.08|725.78|100
1626848400000|2021-07-21 06:20:00|726.38|726.08|725.98|725.68|726.48|726.18|725.88|725.58|97
1626848700000|2021-07-21 06:25:00|726.08|725.78|725.78|725.48|726.18|725.88|725.68|725.38|76
1626849000000|2021-07-21 06:30:00|725.88|725.58|725.28|724.98|725.88|725.58|725.18|724.88|40
1626849300000|2021-07-21 06:35:00|725.48|725.18|725.48|725.18|725.68|725.38|725.18|724.88|27
1626849600000|2021-07-21 06:40:00|725.58|725.28|726.28|725.98|726.28|725.98|725.28|724.98|66
1626849900000|2021-07-21 06:45:00|726.18|725.88|726.78|726.48|726.88|726.58|726.08|725.78|51
1626850200000|2021-07-21 06:50:00|726.68|726.38|727.08|726.78|727.18|726.88|726.58|726.28|60
1626850500000|2021-07-21 06:55:00|726.98|726.68|727.58|727.28|727.78|727.48|726.98|726.68|154
1626850800000|2021-07-21 07:00:00|727.48|727.38|729.98|729.88|731.28|731.18|727.08|726.98|1425
1626851100000|2021-07-21 07:05:00|729.88|729.78|730.18|730.08|730.48|730.38|727.78|727.68|659
1626851400000|2021-07-21 07:10:00|730.08|729.98|730.08|729.98|730.38|730.28|729.18|729.08|581
1626851700000|2021-07-21 07:15:00|730.28|730.18|730.88|730.78|731.18|731.08|729.98|729.88|615
1626852000000|2021-07-21 07:20:00|731.08|730.98|731.58|731.48|731.78|731.68|730.08|729.98|404
1626852300000|2021-07-21 07:25:00|731.68|731.58|731.98|731.88|732.68|732.58|731.48|731.38|412
1626852600000|2021-07-21 07:30:00|732.08|731.98|731.58|731.48|732.48|732.38|731.58|731.48|349
1626852900000|2021-07-21 07:35:00|731.48|731.38|732.18|732.08|732.18|732.08|731.38|731.28|241
1626853200000|2021-07-21 07:40:00|732.26|732.16|733.46|733.36|733.66|733.56|731.96|731.86|387
1626853500000|2021-07-21 07:45:00|733.56|733.46|732.86|732.76|733.66|733.56|732.56|732.46|275
1626853800000|2021-07-21 07:50:00|732.96|732.86|732.46|732.36|733.36|733.26|732.36|732.26|247
1626854100000|2021-07-21 07:55:00|732.56|732.46|732.06|731.96|733.06|732.96|731.76|731.66|291
1626854400000|2021-07-21 08:00:00|731.96|731.86|732.36|732.26|732.86|732.76|731.86|731.76|248
1626854700000|2021-07-21 08:05:00|732.46|732.36|732.76|732.66|733.06|732.96|732.36|732.26|200
1626855000000|2021-07-21 08:10:00|732.86|732.76|733.36|733.26|733.36|733.26|732.46|732.36|190
1626855300000|2021-07-21 08:15:00|733.26|733.16|733.26|733.16|733.76|733.66|732.96|732.86|225
1626855600000|2021-07-21 08:20:00|733.36|733.26|734.76|734.66|734.86|734.76|733.36|733.26|273
1626855900000|2021-07-21 08:25:00|734.66|734.56|734.26|734.16|734.86|734.76|733.96|733.86|221
1626856200000|2021-07-21 08:30:00|734.36|734.26|734.66|734.56|735.16|735.06|733.96|733.86|279
1626856500000|2021-07-21 08:35:00|734.76|734.66|734.06|733.96|734.86|734.76|733.96|733.86|174
1626856800000|2021-07-21 08:40:00|734.16|734.06|733.56|733.46|734.16|734.06|733.46|733.36|225
1626857100000|2021-07-21 08:45:00|733.66|733.56|733.86|733.76|733.96|733.86|733.46|733.36|227
1626857400000|2021-07-21 08:50:00|733.96|733.86|733.16|733.06|734.26|734.16|733.16|733.06|128
1626857700000|2021-07-21 08:55:00|733.26|733.16|732.76|732.66|733.66|733.56|732.76|732.66|140
1626858000000|2021-07-21 09:00:00|732.86|732.76|732.96|732.86|733.06|732.96|731.96|731.86|216
1626858300000|2021-07-21 09:05:00|732.86|732.76|732.56|732.46|732.96|732.86|732.06|731.96|108
1626858600000|2021-07-21 09:10:00|732.46|732.36|732.16|732.06|732.76|732.66|731.96|731.86|84
1626858900000|2021-07-21 09:15:00|732.26|732.16|733.16|733.06|733.36|733.26|732.06|731.96|102
1626859200000|2021-07-21 09:20:00|733.26|733.16|733.96|733.86|734.06|733.96|733.16|733.06|126
1626859500000|2021-07-21 09:25:00|733.86|733.76|733.56|733.46|733.96|733.86|733.16|733.06|165
1626859800000|2021-07-21 09:30:00|733.46|733.36|733.56|733.46|733.76|733.66|733.26|733.16|83
1626860100000|2021-07-21 09:35:00|733.66|733.56|733.96|733.86|734.06|733.96|733.46|733.36|106
1626860400000|2021-07-21 09:40:00|733.86|733.76|734.16|734.06|734.26|734.16|733.86|733.76|258
1626860700000|2021-07-21 09:45:00|734.26|734.16|734.26|734.16|734.36|734.26|733.96|733.86|158
1626861000000|2021-07-21 09:50:00|734.36|734.26|733.86|733.76|734.56|734.46|733.76|733.66|188
1626861300000|2021-07-21 09:55:00|733.76|733.66|733.96|733.86|734.26|734.16|733.76|733.66|111
1626861600000|2021-07-21 10:00:00|734.06|733.96|733.26|733.16|734.06|733.96|733.16|733.06|56
1626861900000|2021-07-21 10:05:00|733.16|733.06|733.86|733.76|733.86|733.76|732.86|732.76|114
1626862200000|2021-07-21 10:10:00|733.96|733.86|733.56|733.46|734.16|734.06|733.46|733.36|108
1626862500000|2021-07-21 10:15:00|733.46|733.36|733.46|733.36|733.66|733.56|732.96|732.86|101
1626862800000|2021-07-21 10:20:00|733.36|733.26|734.16|734.06|734.16|734.06|733.36|733.26|81
1626863100000|2021-07-21 10:25:00|734.06|733.96|734.06|733.96|734.26|734.16|733.86|733.76|85
1626863400000|2021-07-21 10:30:00|734.16|734.06|733.66|733.56|734.16|734.06|733.56|733.46|125
1626863700000|2021-07-21 10:35:00|733.56|733.46|733.76|733.66|734.06|733.96|733.56|733.46|127
1626864000000|2021-07-21 10:40:00|733.86|733.76|734.16|734.06|734.16|734.06|733.56|733.46|97
1626864300000|2021-07-21 10:45:00|734.06|733.96|733.96|733.86|734.36|734.26|733.76|733.66|136
1626864600000|2021-07-21 10:50:00|734.06|733.96|734.16|734.06|734.26|734.16|733.76|733.66|91
1626864900000|2021-07-21 10:55:00|734.26|734.16|734.26|734.16|734.36|734.26|733.86|733.76|118
1626865200000|2021-07-21 11:00:00|734.16|734.06|733.66|733.56|734.16|734.06|733.66|733.56|95
1626865500000|2021-07-21 11:05:00|733.76|733.66|733.66|733.56|734.06|733.96|733.56|733.46|78
1626865800000|2021-07-21 11:10:00|733.56|733.46|733.56|733.46|733.66|733.56|733.36|733.26|41
1626866100000|2021-07-21 11:15:00|733.46|733.36|733.96|733.86|733.96|733.86|733.26|733.16|39
1626866400000|2021-07-21 11:20:00|733.86|733.76|733.26|733.16|733.96|733.86|733.26|733.16|61
1626866700000|2021-07-21 11:25:00|733.36|733.26|732.86|732.76|733.36|733.26|732.56|732.46|97
1626867000000|2021-07-21 11:30:00|732.76|732.66|732.26|732.16|732.86|732.76|732.16|732.06|133
1626867300000|2021-07-21 11:35:00|732.36|732.26|732.16|732.06|732.46|732.36|732.06|731.96|141
1626867600000|2021-07-21 11:40:00|732.21|732.11|732.21|732.11|732.21|732.11|731.51|731.41|231
1626867900000|2021-07-21 11:45:00|732.11|732.01|732.01|731.91|732.31|732.21|731.51|731.41|145
1626868200000|2021-07-21 11:50:00|731.91|731.81|730.61|730.51|731.91|731.81|730.61|730.51|151
1626868500000|2021-07-21 11:55:00|730.71|730.61|730.71|730.61|730.81|730.71|730.31|730.21|201
1626868800000|2021-07-21 12:00:00|730.81|730.71|730.91|730.81|731.31|731.21|730.31|730.21|201
1626869100000|2021-07-21 12:05:00|731.01|730.91|732.61|732.51|732.61|732.51|730.91|730.81|296
1626869400000|2021-07-21 12:10:00|732.51|732.41|732.41|732.31|732.61|732.51|731.91|731.81|81
1626869700000|2021-07-21 12:15:00|732.31|732.21|732.61|732.51|732.61|732.51|732.01|731.91|49
1626870000000|2021-07-21 12:20:00|732.51|732.41|732.71|732.61|732.71|732.61|732.31|732.21|144
1626870300000|2021-07-21 12:25:00|732.61|732.51|732.61|732.51|733.01|732.91|732.51|732.41|101
1626870600000|2021-07-21 12:30:00|732.71|732.61|733.11|733.01|733.21|733.11|732.61|732.51|112
1626870900000|2021-07-21 12:35:00|733.21|733.11|733.21|733.11|733.41|733.31|732.91|732.81|50
1626871200000|2021-07-21 12:40:00|733.11|733.01|733.31|733.21|733.61|733.51|733.11|733.01|61
1626871500000|2021-07-21 12:45:00|733.41|733.31|733.41|733.31|733.41|733.31|733.01|732.91|110
1626871800000|2021-07-21 12:50:00|733.51|733.41|733.61|733.51|733.71|733.61|733.21|733.11|68
1626872100000|2021-07-21 12:55:00|733.51|733.41|733.51|733.41|733.71|733.61|733.31|733.21|123
1626872400000|2021-07-21 13:00:00|733.61|733.51|734.01|733.91|734.11|734.01|733.41|733.31|164
1626872700000|2021-07-21 13:05:00|733.91|733.81|733.81|733.71|734.11|734.01|733.41|733.31|127
1626873000000|2021-07-21 13:10:00|733.91|733.81|733.91|733.81|734.21|734.11|733.81|733.71|76
1626873300000|2021-07-21 13:15:00|734.01|733.91|734.31|734.21|734.31|734.21|733.91|733.81|101
1626873600000|2021-07-21 13:20:00|734.21|734.11|734.41|734.31|734.51|734.41|734.21|734.11|105
1626873900000|2021-07-21 13:25:00|734.31|734.21|734.01|733.91|734.51|734.41|733.91|733.81|129
1626874200000|2021-07-21 13:30:00|734.11|734.01|734.11|734.01|734.21|734.11|733.31|733.21|316
1626874500000|2021-07-21 13:35:00|734.21|734.11|733.31|733.21|734.61|734.51|733.31|733.21|269
1626874800000|2021-07-21 13:40:00|733.21|733.11|733.21|733.11|733.31|733.21|732.61|732.51|313
1626875100000|2021-07-21 13:45:00|733.31|733.21|733.91|733.81|734.21|734.11|733.21|733.11|300
1626875400000|2021-07-21 13:50:00|734.01|733.91|734.01|733.91|734.31|734.21|733.51|733.41|246
1626875700000|2021-07-21 13:55:00|734.11|734.01|734.21|734.11|734.61|734.51|734.01|733.91|193
1626876000000|2021-07-21 14:00:00|734.31|734.21|734.81|734.71|735.21|735.11|734.21|734.11|340
1626876300000|2021-07-21 14:05:00|734.91|734.81|734.81|734.71|735.11|735.01|734.61|734.51|230
1626876600000|2021-07-21 14:10:00|734.68|734.58|734.58|734.48|734.88|734.78|734.38|734.28|133
1626876900000|2021-07-21 14:15:00|734.48|734.38|734.28|734.18|734.98|734.88|733.88|733.78|211
1626877200000|2021-07-21 14:20:00|734.38|734.28|734.18|734.08|734.58|734.48|733.98|733.88|136
1626877500000|2021-07-21 14:25:00|734.08|733.98|733.08|732.98|734.28|734.18|733.08|732.98|422
1626877800000|2021-07-21 14:30:00|733.18|733.08|733.38|733.28|733.58|733.48|732.88|732.78|117
1626878100000|2021-07-21 14:35:00|733.48|733.38|733.68|733.58|733.88|733.78|733.38|733.28|107
1626878400000|2021-07-21 14:40:00|733.78|733.68|733.78|733.68|734.08|733.98|733.58|733.48|121
1626878700000|2021-07-21 14:45:00|733.68|733.58|733.08|732.98|733.98|733.88|732.88|732.78|138
1626879000000|2021-07-21 14:50:00|733.18|733.08|732.78|732.68|733.68|733.58|732.78|732.68|117
1626879300000|2021-07-21 14:55:00|732.88|732.78|733.18|733.08|733.48|733.38|732.78|732.68|82
1626879600000|2021-07-21 15:00:00|733.28|733.18|733.18|733.08|733.38|733.28|732.98|732.88|111
1626879900000|2021-07-21 15:05:00|733.28|733.18|733.48|733.38|733.68|733.58|733.28|733.18|82
1626880200000|2021-07-21 15:10:00|733.58|733.48|733.78|733.68|733.98|733.88|733.48|733.38|126
1626880500000|2021-07-21 15:15:00|733.88|733.78|733.68|733.58|733.98|733.88|733.58|733.48|168
1626880800000|2021-07-21 15:20:00|733.78|733.68|733.18|733.08|733.78|733.68|733.18|733.08|204
1626881100000|2021-07-21 15:25:00|733.28|733.18|733.78|733.68|733.78|733.68|733.08|732.98|322
1626881400000|2021-07-21 15:30:00|733.88|733.58|733.78|733.48|734.18|733.88|733.08|732.78|560
1626881700000|2021-07-21 15:35:00|733.88|733.58|734.18|733.88|734.28|733.98|733.48|733.18|201
1626882000000|2021-07-21 15:40:00|734.08|733.78|734.38|734.08|734.48|734.18|733.98|733.68|118
1626882300000|2021-07-21 15:45:00|734.48|734.18|734.78|734.48|734.78|734.48|734.38|734.08|45
1626882600000|2021-07-21 15:50:00|734.88|734.58|735.08|734.78|735.18|734.88|734.78|734.48|93
1626882900000|2021-07-21 15:55:00|735.18|734.88|734.98|734.68|735.28|734.98|734.78|734.48|50
1626883200000|2021-07-21 16:00:00|735.08|734.78|734.98|734.68|735.18|734.88|734.88|734.58|26
1626883500000|2021-07-21 16:05:00|734.88|734.58|735.18|734.88|735.18|734.88|734.88|734.58|30
1626883800000|2021-07-21 16:10:00|735.28|734.98|735.08|734.78|735.28|734.98|734.98|734.68|37
1626884100000|2021-07-21 16:15:00|734.98|734.68|735.18|734.88|735.18|734.88|734.98|734.68|16
1626884400000|2021-07-21 16:20:00|735.08|734.78|734.98|734.68|735.18|734.88|734.98|734.68|39
1626884700000|2021-07-21 16:25:00|734.88|734.58|734.88|734.58|735.08|734.78|734.68|734.38|33
1626885000000|2021-07-21 16:30:00|734.98|734.68|734.68|734.38|735.08|734.78|734.68|734.38|27
1626885300000|2021-07-21 16:35:00|734.58|734.28|734.48|734.18|734.68|734.38|734.48|734.18|21
1626885600000|2021-07-21 16:40:00|734.58|734.28|734.68|734.38|734.78|734.48|734.38|734.08|34
1626885900000|2021-07-21 16:45:00|734.78|734.48|734.68|734.38|734.78|734.48|734.58|734.28|13
1626886200000|2021-07-21 16:50:00|734.58|734.28|734.78|734.48|734.78|734.48|734.48|734.18|8
1626886500000|2021-07-21 16:55:00|734.68|734.38|734.48|734.18|734.78|734.48|734.48|734.18|8
1626886800000|2021-07-21 17:00:00|734.58|734.28|734.68|734.38|734.98|734.68|734.58|734.28|30
1626887100000|2021-07-21 17:05:00|734.78|734.48|735.08|734.78|735.18|734.88|734.68|734.38|21
1626887400000|2021-07-21 17:10:00|735.18|734.88|735.18|734.88|735.18|734.88|735.08|734.78|42
1626887700000|2021-07-21 17:15:00|735.28|734.98|735.28|734.98|735.48|735.18|735.18|734.88|41
1626888000000|2021-07-21 17:20:00|735.38|735.08|735.68|735.38|735.68|735.38|735.28|734.98|73
1626888300000|2021-07-21 17:25:00|735.78|735.48|735.98|735.68|735.98|735.68|735.78|735.48|55
1626888600000|2021-07-21 17:30:00|736.08|735.78|736.18|735.88|736.28|735.98|735.98|735.68|60
1626888900000|2021-07-21 17:35:00|736.28|735.98|736.18|735.88|736.28|735.98|736.08|735.78|11
1626889200000|2021-07-21 17:40:00|736.28|735.98|736.28|735.98|736.58|736.28|736.18|735.88|23
1626889500000|2021-07-21 17:45:00|736.38|736.08|736.58|736.28|736.58|736.28|736.18|735.88|28
1626889800000|2021-07-21 17:50:00|736.68|736.38|736.88|736.58|736.88|736.58|736.68|736.38|23
1626890100000|2021-07-21 17:55:00|736.98|736.68|736.98|736.68|736.98|736.68|736.78|736.48|17
1626890400000|2021-07-21 18:00:00|737.08|736.78|736.98|736.68|737.08|736.78|736.88|736.58|19
1626890700000|2021-07-21 18:05:00|737.08|736.78|736.88|736.58|737.18|736.88|736.78|736.48|14
1626891000000|2021-07-21 18:10:00|736.78|736.48|736.68|736.38|736.88|736.58|736.58|736.28|14
1626891300000|2021-07-21 18:15:00|736.58|736.28|736.68|736.38|736.88|736.58|736.58|736.28|13
1626891600000|2021-07-21 18:20:00|736.58|736.28|736.68|736.38|736.78|736.48|736.58|736.28|7
1626891900000|2021-07-21 18:25:00|736.58|736.28|736.78|736.48|736.78|736.48|736.58|736.28|12
1626892200000|2021-07-21 18:30:00|736.68|736.38|736.98|736.68|737.08|736.78|736.68|736.38|24
1626892500000|2021-07-21 18:35:00|737.08|736.78|737.08|736.78|737.08|736.78|736.98|736.68|7
1626892800000|2021-07-21 18:40:00|737.18|736.88|737.18|736.88|737.38|737.08|737.18|736.88|29
1626893100000|2021-07-21 18:45:00|737.28|736.98|737.18|736.88|737.28|736.98|737.18|736.88|22
1626893400000|2021-07-21 18:50:00|737.28|736.98|737.28|736.98|737.28|736.98|737.18|736.88|11
1626893700000|2021-07-21 18:55:00|737.18|736.88|737.28|736.98|737.28|736.98|737.08|736.78|15
1626894000000|2021-07-21 19:00:00|737.18|736.88|737.28|736.98|737.38|737.08|737.18|736.88|20
1626894300000|2021-07-21 19:05:00|737.38|737.08|737.48|737.18|737.48|737.18|737.28|736.98|14
1626894600000|2021-07-21 19:10:00|737.58|737.28|737.28|736.98|737.78|737.48|737.18|736.88|27
1626894900000|2021-07-21 19:15:00|737.38|737.08|737.58|737.28|737.68|737.38|737.28|736.98|27
1626895200000|2021-07-21 19:20:00|737.48|737.18|737.48|737.18|737.58|737.28|737.48|737.18|5
1626895500000|2021-07-21 19:25:00|737.38|737.08|737.38|737.08|737.38|737.08|737.08|736.78|20
1626895800000|2021-07-21 19:30:00|737.28|736.98|737.28|736.98|737.48|737.18|737.18|736.88|11
1626896100000|2021-07-21 19:35:00|737.38|737.08|737.18|736.88|737.38|737.08|737.08|736.78|7
1626896400000|2021-07-21 19:40:00|737.08|736.78|736.88|736.58|737.28|736.98|736.88|736.58|16
1626896700000|2021-07-21 19:45:00|736.78|736.48|736.48|736.18|736.88|736.58|736.48|736.18|29
1626897000000|2021-07-21 19:50:00|736.38|736.08|737.48|737.18|737.68|737.38|736.18|735.88|50
1626897300000|2021-07-21 19:55:00|737.58|737.28|737.78|737.48|738.18|737.88|737.08|736.78|106
1626897600000|2021-07-21 20:00:00|737.88|737.38|738.08|737.58|738.28|737.78|737.78|737.28|0
1626897900000|2021-07-21 20:05:00|738.18|737.68|737.98|737.48|738.18|737.68|737.98|737.48|0
1626898200000|2021-07-21 20:10:00|738.08|737.58|738.08|737.58|738.08|737.58|737.98|737.48|0
1626898500000|2021-07-21 20:15:00|738.18|737.68|738.18|737.68|738.18|737.68|738.08|737.58|0
1626898800000|2021-07-21 20:20:00|738.08|737.58|738.18|737.68|738.18|737.68|738.08|737.58|0
1626899100000|2021-07-21 20:25:00|738.08|737.58|738.08|737.58|738.18|737.68|738.08|737.58|0
1626899400000|2021-07-21 20:30:00|738.18|737.68|738.18|737.68|738.18|737.68|738.18|737.68|0
1626899700000|2021-07-21 20:35:00|738.08|737.58|738.18|737.68|738.18|737.68|738.08|737.58|0
1626900000000|2021-07-21 20:40:00|738.28|737.78|738.28|737.78|738.28|737.78|738.28|737.78|0
1626900300000|2021-07-21 20:45:00|738.18|737.68|738.28|737.78|738.28|737.78|738.18|737.68|0
1626900600000|2021-07-21 20:50:00|738.38|737.88|738.38|737.88|738.38|737.88|738.38|737.88|0
1626900900000|2021-07-21 20:55:00|738.48|737.98|738.38|737.88|738.48|737.98|738.38|737.88|0
1626901200000|2021-07-21 21:00:00|738.48|737.98|738.48|737.98|738.48|737.98|738.38|737.88|0
1626901500000|2021-07-21 21:05:00|738.38|737.88|738.38|737.88|738.38|737.88|738.38|737.88|0
1626901800000|2021-07-21 21:10:00|738.48|737.98|738.48|737.98|738.48|737.98|738.48|737.98|0
1626902100000|2021-07-21 21:15:00|738.38|737.88|738.38|737.88|738.38|737.88|738.38|737.88|0
1626902400000|2021-07-21 21:20:00|738.48|737.98|738.48|737.98|738.48|737.98|738.48|737.98|0
1626902700000|2021-07-21 21:25:00|738.38|737.88|738.38|737.88|738.48|737.98|738.38|737.88|0
1626904800000|2021-07-21 22:00:00|738.28|737.78|738.28|737.78|738.38|737.88|738.08|737.58|0
1626905100000|2021-07-21 22:05:00|738.18|737.68|738.28|737.78|738.28|737.78|738.18|737.68|0
1626905700000|2021-07-21 22:15:00|738.18|737.68|738.08|737.58|738.18|737.68|738.08|737.58|0
1626906000000|2021-07-21 22:20:00|738.18|737.68|737.68|737.18|738.18|737.68|737.68|737.18|0
1626906300000|2021-07-21 22:25:00|737.78|737.28|737.68|737.18|737.78|737.28|737.68|737.18|0
1626906600000|2021-07-21 22:30:00|737.78|737.28|737.78|737.28|737.78|737.28|737.68|737.18|0
1626907200000|2021-07-21 22:40:00|737.58|737.08|737.68|737.18|737.68|737.18|737.58|737.08|0
1626907500000|2021-07-21 22:45:00|737.78|737.28|737.78|737.28|737.78|737.28|737.68|737.18|0
1626907800000|2021-07-21 22:50:00|737.68|737.18|737.68|737.18|737.78|737.28|737.68|737.18|0
1626908400000|2021-07-21 23:00:00|737.78|737.28|737.88|737.38|737.88|737.38|737.78|737.28|0
1626908700000|2021-07-21 23:05:00|737.78|737.28|737.68|737.18|737.88|737.38|737.68|737.18|0
1626909600000|2021-07-21 23:20:00|737.78|737.28|737.78|737.28|737.78|737.28|737.68|737.18|0
1626909900000|2021-07-21 23:25:00|737.68|737.18|737.78|737.28|737.78|737.28|737.68|737.18|0
1626910200000|2021-07-21 23:30:00|737.68|737.18|737.68|737.18|737.68|737.18|737.58|737.08|0
1626910500000|2021-07-21 23:35:00|737.78|737.28|737.98|737.48|738.08|737.58|737.78|737.28|0
1626911100000|2021-07-21 23:45:00|738.08|737.58|738.18|737.68|738.18|737.68|738.08|737.58|0
1626911400000|2021-07-21 23:50:00|738.08|737.58|737.98|737.48|738.18|737.68|737.98|737.48|0
1626911700000|2021-07-21 23:55:00|737.88|737.38|737.78|737.28|737.98|737.48|737.78|737.28|0
1626912000000|2021-07-22 00:00:00|737.68|737.18|737.78|737.28|737.78|737.28|737.68|737.18|0
1626912300000|2021-07-22 00:05:00|737.68|737.18|737.68|737.18|737.68|737.18|737.48|736.98|0
1626912600000|2021-07-22 00:10:00|737.78|737.28|737.78|737.28|737.88|737.38|737.68|737.18|0
1626912900000|2021-07-22 00:15:00|737.88|737.38|738.08|737.58|738.28|737.78|737.78|737.28|0
1626913200000|2021-07-22 00:20:00|738.18|737.68|738.08|737.58|738.28|737.78|737.98|737.48|0
1626913500000|2021-07-22 00:25:00|737.98|737.48|737.68|737.18|738.08|737.58|737.68|737.18|0
1626913800000|2021-07-22 00:30:00|737.58|737.08|737.48|736.98|737.68|737.18|737.38|736.88|0
1626914100000|2021-07-22 00:35:00|737.58|737.08|737.28|736.78|737.68|737.18|737.28|736.78|0
1626914400000|2021-07-22 00:40:00|737.38|736.88|737.18|736.68|737.38|736.88|737.18|736.68|0
1626914700000|2021-07-22 00:45:00|737.28|736.78|737.38|736.88|737.38|736.88|737.18|736.68|0
1626915000000|2021-07-22 00:50:00|737.48|736.98|737.38|736.88|737.48|736.98|737.38|736.88|0
1626915300000|2021-07-22 00:55:00|737.28|736.78|737.38|736.88|737.38|736.88|737.28|736.78|0
1626915600000|2021-07-22 01:00:00|737.28|736.78|737.38|736.88|737.38|736.88|737.28|736.78|0
1626915900000|2021-07-22 01:05:00|737.48|736.98|737.58|737.08|737.58|737.08|737.48|736.98|0
1626916200000|2021-07-22 01:10:00|737.68|737.18|737.78|737.28|737.78|737.28|737.68|737.18|0
1626916500000|2021-07-22 01:15:00|737.68|737.18|737.68|737.18|737.68|737.18|737.68|737.18|0
1626916800000|2021-07-22 01:20:00|737.78|737.28|737.68|737.18|737.88|737.38|737.68|737.18|0
1626917100000|2021-07-22 01:25:00|737.58|737.08|737.58|737.08|737.58|737.08|737.48|736.98|0
1626917400000|2021-07-22 01:30:00|737.48|736.98|737.98|737.48|737.98|737.48|737.48|736.98|0
1626917700000|2021-07-22 01:35:00|738.08|737.58|738.08|737.58|738.28|737.78|738.08|737.58|0
1626918000000|2021-07-22 01:40:00|738.18|737.68|738.38|737.88|738.48|737.98|738.08|737.58|0
1626918300000|2021-07-22 01:45:00|738.58|738.08|738.68|738.18|738.78|738.28|738.48|737.98|0
1626918600000|2021-07-22 01:50:00|738.78|738.28|738.68|738.18|738.98|738.48|738.68|738.18|0
1626918900000|2021-07-22 01:55:00|738.78|738.28|738.58|738.08|738.78|738.28|738.58|738.08|0
1626919200000|2021-07-22 02:00:00|738.68|738.18|738.38|737.88|738.68|738.18|738.38|737.88|0
1626919500000|2021-07-22 02:05:00|738.48|737.98|738.08|737.58|738.48|737.98|738.08|737.58|0
1626919800000|2021-07-22 02:10:00|738.18|737.68|738.28|737.78|738.38|737.88|738.08|737.58|0
1626920100000|2021-07-22 02:15:00|738.38|737.88|738.38|737.88|738.38|737.88|738.28|737.78|0
1626920400000|2021-07-22 02:20:00|738.48|737.98|738.48|737.98|738.48|737.98|738.38|737.88|0
1626920700000|2021-07-22 02:25:00|738.38|737.88|738.38|737.88|738.38|737.88|738.28|737.78|0
1626921000000|2021-07-22 02:30:00|738.48|737.98|738.28|737.78|738.48|737.98|738.28|737.78|0
1626921300000|2021-07-22 02:35:00|738.38|737.88|738.38|737.88|738.38|737.88|738.28|737.78|0
1626921600000|2021-07-22 02:40:00|738.48|737.98|738.28|737.78|738.48|737.98|738.28|737.78|0
1626921900000|2021-07-22 02:45:00|738.18|737.68|737.98|737.48|738.18|737.68|737.98|737.48|0
1626922200000|2021-07-22 02:50:00|738.08|737.58|737.98|737.48|738.08|737.58|737.98|737.48|0
1626922500000|2021-07-22 02:55:00|738.08|737.58|737.98|737.48|738.18|737.68|737.98|737.48|0
1626922800000|2021-07-22 03:00:00|737.88|737.38|737.88|737.38|737.98|737.48|737.88|737.38|0
1626923100000|2021-07-22 03:05:00|737.98|737.48|738.18|737.68|738.18|737.68|737.98|737.48|0
1626923400000|2021-07-22 03:10:00|738.08|737.58|738.18|737.68|738.18|737.68|738.08|737.58|0
1626923700000|2021-07-22 03:15:00|738.08|737.58|738.18|737.68|738.28|737.78|738.08|737.58|0
1626924000000|2021-07-22 03:20:00|738.28|737.78|738.18|737.68|738.28|737.78|738.18|737.68|0
1626924300000|2021-07-22 03:25:00|738.08|737.58|738.08|737.58|738.08|737.58|738.08|737.58|0
1626924600000|2021-07-22 03:30:00|737.98|737.48|737.98|737.48|737.98|737.48|737.98|737.48|0
1626924900000|2021-07-22 03:35:00|738.08|737.58|737.98|737.48|738.08|737.58|737.98|737.48|0
1626925200000|2021-07-22 03:40:00|738.08|737.58|737.98|737.48|738.08|737.58|737.98|737.48|0
1626925500000|2021-07-22 03:45:00|738.08|737.58|738.08|737.58|738.08|737.58|738.08|737.58|0
1626925800000|2021-07-22 03:50:00|737.98|737.48|737.98|737.48|738.08|737.58|737.98|737.48|0
1626926100000|2021-07-22 03:55:00|738.08|737.58|737.98|737.48|738.08|737.58|737.98|737.48|0
1626926400000|2021-07-22 04:00:00|738.08|737.58|737.98|737.48|738.08|737.58|737.98|737.48|0
1626926700000|2021-07-22 04:05:00|738.08|737.58|737.98|737.48|738.08|737.58|737.98|737.48|0
1626927000000|2021-07-22 04:10:00|738.08|737.58|738.08|737.58|738.08|737.58|738.08|737.58|0
1626927300000|2021-07-22 04:15:00|737.98|737.48|737.98|737.48|737.98|737.48|737.98|737.48|0
1626929700000|2021-07-22 04:55:00|738.08|737.58|738.18|737.68|738.18|737.68|738.08|737.58|0
1626930000000|2021-07-22 05:00:00|738.08|737.58|738.18|737.68|738.18|737.68|737.98|737.48|0
1626930300000|2021-07-22 05:05:00|738.08|737.58|737.98|737.48|738.18|737.68|737.88|737.38|0
1626930900000|2021-07-22 05:15:00|738.08|737.58|737.98|737.48|738.08|737.58|737.98|737.48|0
1626931200000|2021-07-22 05:20:00|738.08|737.58|737.98|737.48|738.08|737.58|737.98|737.48|0
1626931500000|2021-07-22 05:25:00|738.08|737.58|738.08|737.58|738.08|737.58|738.08|737.58|0
1626931800000|2021-07-22 05:30:00|738.18|737.68|738.38|737.88|738.38|737.88|738.08|737.58|0
1626932100000|2021-07-22 05:35:00|738.48|737.98|738.38|737.88|738.48|737.98|738.28|737.78|0
1626932400000|2021-07-22 05:40:00|738.48|737.98|738.48|737.98|738.48|737.98|738.38|737.88|0
1626932700000|2021-07-22 05:45:00|738.58|738.08|738.88|738.38|738.88|738.38|738.58|738.08|0
1626933000000|2021-07-22 05:50:00|738.78|738.28|738.68|738.18|738.88|738.38|738.68|738.18|0
1626933300000|2021-07-22 05:55:00|738.58|738.08|738.68|738.18|738.68|738.18|738.28|737.78|0
1626933600000|2021-07-22 06:00:00|737.58|737.28|737.68|737.38|738.08|737.78|736.98|736.68|82
1626933900000|2021-07-22 06:05:00|737.78|737.48|736.88|736.58|737.78|737.48|736.58|736.28|173
1626934200000|2021-07-22 06:10:00|736.68|736.38|736.48|736.18|736.68|736.38|736.08|735.78|92
1626934500000|2021-07-22 06:15:00|736.38|736.08|735.88|735.58|736.38|736.08|735.68|735.38|105
1626934800000|2021-07-22 06:20:00|735.98|735.68|736.18|735.88|736.28|735.98|735.88|735.58|99
1626935100000|2021-07-22 06:25:00|736.28|735.98|735.88|735.58|736.38|736.08|735.88|735.58|63
1626935400000|2021-07-22 06:30:00|735.78|735.48|736.48|736.18|736.58|736.28|735.78|735.48|49
1626935700000|2021-07-22 06:35:00|736.58|736.28|736.78|736.48|736.78|736.48|736.18|735.88|54
1626936000000|2021-07-22 06:40:00|736.68|736.38|736.68|736.38|736.98|736.68|736.58|736.28|27
1626936300000|2021-07-22 06:45:00|736.88|736.58|737.28|736.98|737.28|736.98|736.68|736.38|30
1626936600000|2021-07-22 06:50:00|737.38|737.08|736.88|736.58|737.38|737.08|736.68|736.38|43
1626936900000|2021-07-22 06:55:00|736.98|736.68|736.78|736.48|737.08|736.78|736.78|736.48|62
1626937200000|2021-07-22 07:00:00|736.68|736.58|735.28|735.18|737.18|737.08|735.18|735.08|799
1626937500000|2021-07-22 07:05:00|735.38|735.28|735.98|735.88|736.18|736.08|735.18|735.08|311
1626937800000|2021-07-22 07:10:00|735.88|735.78|736.68|736.58|736.68|736.58|735.28|735.18|289
1626938100000|2021-07-22 07:15:00|736.58|736.48|736.28|736.18|737.18|737.08|736.18|736.08|244
1626938400000|2021-07-22 07:20:00|736.38|736.28|736.68|736.58|737.08|736.98|736.38|736.28|235
1626938700000|2021-07-22 07:25:00|736.78|736.68|735.68|735.58|737.48|737.38|735.68|735.58|274
1626939000000|2021-07-22 07:30:00|735.78|735.68|734.98|734.88|736.28|736.18|734.98|734.88|175
1626939300000|2021-07-22 07:35:00|735.08|734.98|735.58|735.48|735.78|735.68|734.98|734.88|111
1626939600000|2021-07-22 07:40:00|735.53|735.43|735.83|735.73|736.13|736.03|735.53|735.43|152
1626939900000|2021-07-22 07:45:00|735.93|735.83|735.83|735.73|736.33|736.23|735.53|735.43|87
1626940200000|2021-07-22 07:50:00|735.93|735.83|736.43|736.33|736.43|736.33|735.73|735.63|91
1626940500000|2021-07-22 07:55:00|736.33|736.23|736.43|736.33|736.73|736.63|736.33|736.23|169
1626940800000|2021-07-22 08:00:00|736.33|736.23|736.23|736.13|736.53|736.43|735.93|735.83|103
1626941100000|2021-07-22 08:05:00|736.13|736.03|737.03|736.93|737.23|737.13|736.03|735.93|64
1626941400000|2021-07-22 08:10:00|736.93|736.83|736.53|736.43|737.13|737.03|736.43|736.33|92
1626941700000|2021-07-22 08:15:00|736.43|736.33|736.63|736.53|736.83|736.73|736.33|736.23|69
1626942000000|2021-07-22 08:20:00|736.73|736.63|737.63|737.53|737.63|737.53|736.43|736.33|84
1626942300000|2021-07-22 08:25:00|737.53|737.43|737.83|737.73|738.03|737.93|737.53|737.43|112
1626942600000|2021-07-22 08:30:00|737.93|737.83|737.73|737.63|737.93|737.83|737.43|737.33|105
1626942900000|2021-07-22 08:35:00|737.63|737.53|737.83|737.73|737.93|737.83|737.53|737.43|112
1626943200000|2021-07-22 08:40:00|737.73|737.63|737.83|737.73|738.13|738.03|737.53|737.43|137
1626943500000|2021-07-22 08:45:00|737.73|737.63|737.33|737.23|737.93|737.83|737.33|737.23|51
1626943800000|2021-07-22 08:50:00|737.43|737.33|737.13|737.03|737.43|737.33|736.93|736.83|82
1626944100000|2021-07-22 08:55:00|737.23|737.13|737.63|737.53|737.73|737.63|737.13|737.03|89
1626944400000|2021-07-22 09:00:00|737.53|737.43|737.13|737.03|737.53|737.43|736.83|736.73|79
1626944700000|2021-07-22 09:05:00|737.03|736.93|736.83|736.73|737.43|737.33|736.83|736.73|92
1626945000000|2021-07-22 09:10:00|736.93|736.83|737.03|736.93|737.03|736.93|736.63|736.53|77
1626945300000|2021-07-22 09:15:00|737.13|737.03|737.63|737.53|737.73|737.63|737.03|736.93|145
1626945600000|2021-07-22 09:20:00|737.53|737.43|737.83|737.73|738.03|737.93|737.43|737.33|102
1626945900000|2021-07-22 09:25:00|737.73|737.63|738.23|738.13|738.43|738.33|737.73|737.63|90
1626946200000|2021-07-22 09:30:00|738.13|738.03|738.13|738.03|738.23|738.13|737.63|737.53|137
1626946500000|2021-07-22 09:35:00|738.23|738.13|738.03|737.93|738.33|738.23|738.03|737.93|59
1626946800000|2021-07-22 09:40:00|738.13|738.03|738.53|738.43|738.63|738.53|738.03|737.93|180
1626947100000|2021-07-22 09:45:00|738.43|738.33|738.23|738.13|738.53|738.43|737.93|737.83|148
1626947400000|2021-07-22 09:50:00|738.13|738.03|738.53|738.43|738.53|738.43|738.13|738.03|41
1626947700000|2021-07-22 09:55:00|738.43|738.33|738.33|738.23|738.53|738.43|738.33|738.23|144
1626948000000|2021-07-22 10:00:00|738.23|738.13|738.73|738.63|738.73|738.63|738.23|738.13|86
1626948300000|2021-07-22 10:05:00|738.63|738.53|738.53|738.43|738.73|738.63|737.93|737.83|125
1626948600000|2021-07-22 10:10:00|738.63|738.53|739.43|739.33|739.53|739.43|738.53|738.43|135
1626948900000|2021-07-22 10:15:00|739.33|739.23|739.03|738.93|739.43|739.33|738.73|738.63|173
1626949200000|2021-07-22 10:20:00|739.13|739.03|739.23|739.13|739.43|739.33|739.03|738.93|94
1626949500000|2021-07-22 10:25:00|739.33|739.23|738.93|738.83|739.53|739.43|738.93|738.83|91
1626949800000|2021-07-22 10:30:00|739.03|738.93|739.13|739.03|739.23|739.13|738.83|738.73|49
1626950100000|2021-07-22 10:35:00|739.23|739.13|739.03|738.93|739.43|739.33|738.93|738.83|40
1626950400000|2021-07-22 10:40:00|738.93|738.83|739.43|739.33|739.53|739.43|738.83|738.73|65
1626950700000|2021-07-22 10:45:00|739.53|739.43|739.73|739.63|739.73|739.63|739.33|739.23|98
1626951000000|2021-07-22 10:50:00|739.83|739.73|739.73|739.63|739.83|739.73|739.63|739.53|82
1626951300000|2021-07-22 10:55:00|739.63|739.53|739.53|739.43|739.83|739.73|739.43|739.33|124
1626951600000|2021-07-22 11:00:00|739.43|739.33|739.33|739.23|739.63|739.53|739.13|739.03|61
1626951900000|2021-07-22 11:05:00|739.23|739.13|739.53|739.43|739.63|739.53|739.23|739.13|80
1626952200000|2021-07-22 11:10:00|739.43|739.33|739.93|739.83|740.03|739.93|739.33|739.23|115
1626952500000|2021-07-22 11:15:00|740.03|739.93|740.13|740.03|740.23|740.13|739.93|739.83|176
1626952800000|2021-07-22 11:20:00|740.23|740.13|739.83|739.73|740.33|740.23|739.83|739.73|130
1626953100000|2021-07-22 11:25:00|739.73|739.63|739.73|739.63|739.83|739.73|739.33|739.23|114
1626953400000|2021-07-22 11:30:00|739.63|739.53|740.03|739.93|740.13|740.03|739.63|739.53|73
1626953700000|2021-07-22 11:35:00|740.13|740.03|739.73|739.63|740.13|740.03|739.73|739.63|51
1626954000000|2021-07-22 11:40:00|739.87|739.77|739.57|739.47|739.97|739.87|739.47|739.37|68
1626954300000|2021-07-22 11:45:00|739.47|739.37|739.57|739.47|740.17|740.07|739.47|739.37|94
1626954600000|2021-07-22 11:50:00|739.67|739.57|740.37|740.27|740.37|740.27|739.67|739.57|103
1626954900000|2021-07-22 11:55:00|740.47|740.37|741.07|740.97|741.27|741.17|740.37|740.27|113
1626955200000|2021-07-22 12:00:00|741.17|741.07|740.57|740.47|741.17|741.07|740.47|740.37|145
1626955500000|2021-07-22 12:05:00|740.47|740.37|740.87|740.77|740.97|740.87|740.47|740.37|85
1626955800000|2021-07-22 12:10:00|740.77|740.67|740.87|740.77|740.97|740.87|740.67|740.57|73
1626956100000|2021-07-22 12:15:00|740.77|740.67|740.87|740.77|741.07|740.97|740.77|740.67|78
1626956400000|2021-07-22 12:20:00|740.77|740.67|740.97|740.87|741.07|740.97|740.57|740.47|106
1626956700000|2021-07-22 12:25:00|740.87|740.77|740.87|740.77|740.97|740.87|740.77|740.67|62
1626957000000|2021-07-22 12:30:00|740.77|740.67|740.47|740.37|740.77|740.67|740.27|740.17|72
1626957300000|2021-07-22 12:35:00|740.37|740.27|739.17|739.07|740.47|740.37|739.17|739.07|172
1626957600000|2021-07-22 12:40:00|739.27|739.17|739.27|739.17|739.47|739.37|738.67|738.57|153
1626957900000|2021-07-22 12:45:00|739.17|739.07|739.27|739.17|739.37|739.27|738.77|738.67|118
1626958200000|2021-07-22 12:50:00|739.37|739.27|738.07|737.97|739.37|739.27|737.77|737.67|154
1626958500000|2021-07-22 12:55:00|737.97|737.87|738.87|738.77|738.87|738.77|737.87|737.77|137
1626958800000|2021-07-22 13:00:00|738.77|738.67|738.57|738.47|738.97|738.87|738.47|738.37|149
1626959100000|2021-07-22 13:05:00|738.67|738.57|738.17|738.07|738.77|738.67|738.17|738.07|90
1626959400000|2021-07-22 13:10:00|738.07|737.97|738.87|738.77|738.97|738.87|737.97|737.87|165
1626959700000|2021-07-22 13:15:00|738.77|738.67|739.17|739.07|739.37|739.27|738.77|738.67|179
1626960000000|2021-07-22 13:20:00|739.07|738.97|739.47|739.37|739.57|739.47|738.97|738.87|174
1626960300000|2021-07-22 13:25:00|739.37|739.27|738.87|738.77|739.67|739.57|738.67|738.57|152
1626960600000|2021-07-22 13:30:00|738.97|738.87|738.67|738.57|739.27|739.17|738.27|738.17|394
1626960900000|2021-07-22 13:35:00|738.57|738.47|738.47|738.37|738.57|738.47|737.47|737.37|352
1626961200000|2021-07-22 13:40:00|738.57|738.47|739.97|739.87|739.97|739.87|738.17|738.07|357
1626961500000|2021-07-22 13:45:00|739.87|739.77|738.57|738.47|740.47|740.37|738.47|738.37|289
1626961800000|2021-07-22 13:50:00|738.47|738.37|738.37|738.27|739.27|739.17|737.67|737.57|296
1626962100000|2021-07-22 13:55:00|738.27|738.17|738.37|738.27|738.37|738.27|737.57|737.47|225
1626962400000|2021-07-22 14:00:00|738.47|738.37|738.27|738.17|738.77|738.67|737.87|737.77|218
1626962700000|2021-07-22 14:05:00|738.17|738.07|739.27|739.17|739.37|739.27|737.87|737.77|153
1626963000000|2021-07-22 14:10:00|739.18|739.08|739.58|739.48|739.98|739.88|739.08|738.98|218
1626963300000|2021-07-22 14:15:00|739.68|739.58|739.58|739.48|739.88|739.78|738.78|738.68|131
1626963600000|2021-07-22 14:20:00|739.48|739.38|738.38|738.28|739.68|739.58|738.28|738.18|184
1626963900000|2021-07-22 14:25:00|738.48|738.38|738.98|738.88|739.08|738.98|738.28|738.18|119
1626964200000|2021-07-22 14:30:00|738.88|738.78|738.78|738.68|739.18|739.08|738.48|738.38|171
1626964500000|2021-07-22 14:35:00|738.88|738.78|739.48|739.38|739.48|739.38|738.58|738.48|189
1626964800000|2021-07-22 14:40:00|739.58|739.48|739.78|739.68|740.28|740.18|739.38|739.28|241
1626965100000|2021-07-22 14:45:00|739.68|739.58|738.48|738.38|739.78|739.68|738.38|738.28|190
1626965400000|2021-07-22 14:50:00|738.58|738.48|738.58|738.48|738.68|738.58|738.18|738.08|212
1626965700000|2021-07-22 14:55:00|738.48|738.38|738.78|738.68|739.18|739.08|738.38|738.28|216
1626966000000|2021-07-22 15:00:00|738.88|738.78|738.78|738.68|738.98|738.88|738.48|738.38|90
1626966300000|2021-07-22 15:05:00|738.68|738.58|738.58|738.48|738.78|738.68|738.18|738.08|128
1626966600000|2021-07-22 15:10:00|738.68|738.58|738.88|738.78|738.88|738.78|738.38|738.28|72
1626966900000|2021-07-22 15:15:00|738.78|738.68|738.78|738.68|738.98|738.88|738.38|738.28|93
1626967200000|2021-07-22 15:20:00|738.88|738.78|738.78|738.68|739.28|739.18|738.38|738.28|301
1626967500000|2021-07-22 15:25:00|738.68|738.58|738.68|738.58|738.98|738.88|738.48|738.38|272
1626967800000|2021-07-22 15:30:00|738.78|738.48|739.28|738.98|739.68|739.38|738.78|738.48|366
1626968100000|2021-07-22 15:35:00|739.18|738.88|739.88|739.58|739.98|739.68|738.98|738.68|238
1626968400000|2021-07-22 15:40:00|739.78|739.48|739.28|738.98|739.88|739.58|739.18|738.88|99
1626968700000|2021-07-22 15:45:00|739.18|738.88|739.38|739.08|739.48|739.18|739.08|738.78|30
1626969000000|2021-07-22 15:50:00|739.48|739.18|739.88|739.58|739.88|739.58|739.48|739.18|10
1626969300000|2021-07-22 15:55:00|739.78|739.48|739.88|739.58|739.88|739.58|739.58|739.28|47
1626969600000|2021-07-22 16:00:00|739.78|739.48|739.18|738.88|739.98|739.68|739.18|738.88|26
1626969900000|2021-07-22 16:05:00|739.28|738.98|738.88|738.58|739.38|739.08|738.88|738.58|49
1626970200000|2021-07-22 16:10:00|738.78|738.48|738.48|738.18|738.88|738.58|738.38|738.08|63
1626970500000|2021-07-22 16:15:00|738.38|738.08|738.48|738.18|738.68|738.38|738.28|737.98|66
1626970800000|2021-07-22 16:20:00|738.58|738.28|738.28|737.98|738.68|738.38|738.18|737.88|30
1626971100000|2021-07-22 16:25:00|738.18|737.88|739.08|738.78|739.28|738.98|738.18|737.88|31
1626971400000|2021-07-22 16:30:00|738.98|738.68|739.68|739.38|739.68|739.38|738.98|738.68|62
1626971700000|2021-07-22 16:35:00|739.78|739.48|740.18|739.88|740.18|739.88|739.68|739.38|77
1626972000000|2021-07-22 16:40:00|740.28|739.98|740.18|739.88|740.28|739.98|740.08|739.78|25
1626972300000|2021-07-22 16:45:00|740.08|739.78|739.78|739.48|740.18|739.88|739.78|739.48|24
1626972600000|2021-07-22 16:50:00|739.88|739.58|740.18|739.88|740.28|739.98|739.78|739.48|20
1626972900000|2021-07-22 16:55:00|740.08|739.78|740.48|740.18|740.48|740.18|740.08|739.78|28
1626973200000|2021-07-22 17:00:00|740.38|740.08|740.48|740.18|740.58|740.28|740.38|740.08|19
1626973500000|2021-07-22 17:05:00|740.58|740.28|740.48|740.18|740.58|740.28|740.38|740.08|11
1626973800000|2021-07-22 17:10:00|740.38|740.08|740.58|740.28|740.68|740.38|740.38|740.08|24
1626974100000|2021-07-22 17:15:00|740.48|740.18|740.58|740.28|740.58|740.28|740.38|740.08|18
1626974400000|2021-07-22 17:20:00|740.48|740.18|740.48|740.18|740.48|740.18|740.28|739.98|13
1626974700000|2021-07-22 17:25:00|740.38|740.08|740.18|739.88|740.48|740.18|740.08|739.78|23
1626975000000|2021-07-22 17:30:00|740.08|739.78|740.38|740.08|740.38|740.08|740.08|739.78|15
1626975300000|2021-07-22 17:35:00|740.48|740.18|740.38|740.08|740.48|740.18|740.28|739.98|31
1626975600000|2021-07-22 17:40:00|740.28|739.98|740.28|739.98|740.28|739.98|740.28|739.98|13
1626975900000|2021-07-22 17:45:00|740.38|740.08|740.38|740.08|740.38|740.08|740.08|739.78|39
1626976200000|2021-07-22 17:50:00|740.28|739.98|740.98|740.68|740.98|740.68|740.28|739.98|38
1626976500000|2021-07-22 17:55:00|740.88|740.58|741.18|740.88|741.18|740.88|740.78|740.48|20
1626976800000|2021-07-22 18:00:00|741.08|740.78|741.18|740.88|741.28|740.98|741.08|740.78|15
1626977100000|2021-07-22 18:05:00|741.28|740.98|740.98|740.68|741.38|741.08|740.98|740.68|22
1626977400000|2021-07-22 18:10:00|741.08|740.78|741.28|740.98|741.28|740.98|740.98|740.68|13
1626977700000|2021-07-22 18:15:00|741.38|741.08|740.98|740.68|741.38|741.08|740.98|740.68|10
1626978000000|2021-07-22 18:20:00|741.08|740.78|740.78|740.48|741.08|740.78|740.68|740.38|24
1626978300000|2021-07-22 18:25:00|740.88|740.58|740.78|740.48|740.88|740.58|740.68|740.38|11
1626978600000|2021-07-22 18:30:00|740.68|740.38|740.78|740.48|740.78|740.48|740.68|740.38|7
1626978900000|2021-07-22 18:35:00|740.88|740.58|740.98|740.68|740.98|740.68|740.78|740.48|16
1626979200000|2021-07-22 18:40:00|741.08|740.78|740.78|740.48|741.18|740.88|740.68|740.38|10
1626979500000|2021-07-22 18:45:00|740.88|740.58|740.78|740.48|741.08|740.78|740.78|740.48|5
1626979800000|2021-07-22 18:50:00|740.88|740.58|740.88|740.58|740.88|740.58|740.68|740.38|3
1626980100000|2021-07-22 18:55:00|740.78|740.48|741.18|740.88|741.28|740.98|740.78|740.48|5
1626980400000|2021-07-22 19:00:00|741.28|740.98|741.08|740.78|741.28|740.98|741.08|740.78|3
1626980700000|2021-07-22 19:05:00|740.98|740.68|740.58|740.28|740.98|740.68|740.58|740.28|7
1626981000000|2021-07-22 19:10:00|740.48|740.18|740.48|740.18|740.58|740.28|740.48|740.18|11
1626981300000|2021-07-22 19:15:00|740.58|740.28|740.78|740.48|740.78|740.48|740.48|740.18|10
1626981600000|2021-07-22 19:20:00|740.68|740.38|740.78|740.48|740.98|740.68|740.68|740.38|12
1626981900000|2021-07-22 19:25:00|740.88|740.58|740.78|740.48|740.98|740.68|740.78|740.48|9
1626982200000|2021-07-22 19:30:00|740.68|740.38|740.18|739.88|740.68|740.38|740.08|739.78|59
1626982500000|2021-07-22 19:35:00|740.28|739.98|740.08|739.78|740.28|739.98|739.98|739.68|27
1626982800000|2021-07-22 19:40:00|739.98|739.68|739.88|739.58|740.08|739.78|739.68|739.38|12
1626983100000|2021-07-22 19:45:00|739.98|739.68|740.08|739.78|740.18|739.88|739.78|739.48|12
1626983400000|2021-07-22 19:50:00|740.18|739.88|739.58|739.28|740.18|739.88|739.38|739.08|55
1626983700000|2021-07-22 19:55:00|739.68|739.38|739.98|739.68|739.98|739.68|739.58|739.28|45
1626984000000|2021-07-22 20:00:00|740.38|740.08|740.38|739.88|740.38|740.08|740.08|739.58|0
1626984300000|2021-07-22 20:05:00|740.48|739.98|740.38|739.88|740.48|739.98|740.38|739.88|0
1626984600000|2021-07-22 20:10:00|740.48|739.98|740.48|739.98|740.48|739.98|740.38|739.88|0
1626984900000|2021-07-22 20:15:00|740.58|740.08|740.68|740.18|740.68|740.18|740.58|740.08|0
1626985200000|2021-07-22 20:20:00|740.78|740.28|740.98|740.48|740.98|740.48|740.78|740.28|0
1626985500000|2021-07-22 20:25:00|740.88|740.38|741.08|740.58|741.08|740.58|740.88|740.38|0
1626986400000|2021-07-22 20:40:00|741.18|740.68|741.28|740.78|741.28|740.78|741.18|740.68|0
1626986700000|2021-07-22 20:45:00|741.38|740.88|741.38|740.88|741.68|741.18|741.38|740.88|0
1626987000000|2021-07-22 20:50:00|741.48|740.98|741.58|741.08|741.58|741.08|741.38|740.88|0
1626987300000|2021-07-22 20:55:00|741.48|740.98|741.58|741.08|741.58|741.08|741.48|740.98|0
1626987600000|2021-07-22 21:00:00|741.48|740.98|741.48|740.98|741.58|741.08|741.48|740.98|0
1626987900000|2021-07-22 21:05:00|741.38|740.88|741.48|740.98|741.48|740.98|741.38|740.88|0
1626988500000|2021-07-22 21:15:00|741.38|740.88|741.48|740.98|741.48|740.98|741.38|740.88|0
1626990300000|2021-07-22 21:45:00|741.38|740.88|741.38|740.88|741.38|740.88|741.38|740.88|0
1626990900000|2021-07-22 21:55:00|741.48|740.98|741.48|740.98|741.48|740.98|741.38|740.88|0
1626991200000|2021-07-22 22:00:00|741.58|741.08|741.48|740.98|741.58|741.08|741.38|740.88|0
1626991500000|2021-07-22 22:05:00|741.38|740.88|741.28|740.78|741.38|740.88|741.28|740.78|0
1626991800000|2021-07-22 22:10:00|741.38|740.88|741.28|740.78|741.38|740.88|741.28|740.78|0
1626992100000|2021-07-22 22:15:00|741.38|740.88|741.28|740.78|741.38|740.88|741.28|740.78|0
1626992400000|2021-07-22 22:20:00|741.38|740.88|741.28|740.78|741.38|740.88|741.28|740.78|0
1626992700000|2021-07-22 22:25:00|741.18|740.68|741.18|740.68|741.28|740.78|741.18|740.68|0
1626993000000|2021-07-22 22:30:00|741.28|740.78|741.28|740.78|741.28|740.78|741.18|740.68|0
1626993300000|2021-07-22 22:35:00|741.18|740.68|741.18|740.68|741.28|740.78|741.18|740.68|0
1626993900000|2021-07-22 22:45:00|741.28|740.78|741.18|740.68|741.28|740.78|741.18|740.68|0
1626994200000|2021-07-22 22:50:00|741.28|740.78|741.28|740.78|741.28|740.78|741.18|740.68|0
1626995100000|2021-07-22 23:05:00|741.38|740.88|741.28|740.78|741.38|740.88|741.28|740.78|0
1626996000000|2021-07-22 23:20:00|741.18|740.68|741.28|740.78|741.28|740.78|741.18|740.68|0
1626996600000|2021-07-22 23:30:00|741.18|740.68|741.18|740.68|741.28|740.78|741.18|740.68|0
1626997200000|2021-07-22 23:40:00|741.28|740.78|741.18|740.68|741.28|740.78|741.18|740.68|0
1626997500000|2021-07-22 23:45:00|741.28|740.78|741.28|740.78|741.28|740.78|741.18|740.68|0
1626998100000|2021-07-22 23:55:00|741.18|740.68|741.18|740.68|741.28|740.78|741.18|740.68|0
1626998400000|2021-07-23 00:00:00|741.08|740.58|740.98|740.48|741.18|740.68|740.98|740.48|0
1626998700000|2021-07-23 00:05:00|741.08|740.58|741.08|740.58|741.18|740.68|740.98|740.48|0
1626999000000|2021-07-23 00:10:00|741.18|740.68|741.08|740.58|741.18|740.68|741.08|740.58|0
1626999300000|2021-07-23 00:15:00|740.88|740.38|740.98|740.48|741.08|740.58|740.78|740.28|0
1626999600000|2021-07-23 00:20:00|741.08|740.58|741.18|740.68|741.18|740.68|740.98|740.48|0
1626999900000|2021-07-23 00:25:00|741.08|740.58|741.18|740.68|741.28|740.78|740.98|740.48|0
1627000200000|2021-07-23 00:30:00|741.08|740.58|741.38|740.88|741.38|740.88|740.98|740.48|0
1627000500000|2021-07-23 00:35:00|741.48|740.98|741.38|740.88|741.58|741.08|741.38|740.88|0
1627000800000|2021-07-23 00:40:00|741.28|740.78|741.38|740.88|741.38|740.88|741.28|740.78|0
1627001100000|2021-07-23 00:45:00|741.48|740.98|741.48|740.98|741.58|741.08|741.38|740.88|0
1627001400000|2021-07-23 00:50:00|741.58|741.08|741.48|740.98|741.58|741.08|741.48|740.98|0
1627001700000|2021-07-23 00:55:00|741.38|740.88|741.38|740.88|741.38|740.88|741.38|740.88|0
1627002000000|2021-07-23 01:00:00|741.28|740.78|741.28|740.78|741.48|740.98|741.28|740.78|0
1627002300000|2021-07-23 01:05:00|741.38|740.88|741.38|740.88|741.38|740.88|741.28|740.78|0
1627002600000|2021-07-23 01:10:00|741.28|740.78|741.18|740.68|741.38|740.88|741.18|740.68|0
1627002900000|2021-07-23 01:15:00|741.08|740.58|741.28|740.78|741.28|740.78|741.08|740.58|0
1627003200000|2021-07-23 01:20:00|741.18|740.68|741.08|740.58|741.18|740.68|741.08|740.58|0
1627003500000|2021-07-23 01:25:00|741.18|740.68|741.18|740.68|741.18|740.68|741.08|740.58|0
1627003800000|2021-07-23 01:30:00|741.08|740.58|741.18|740.68|741.18|740.68|740.98|740.48|0
1627004100000|2021-07-23 01:35:00|741.08|740.58|741.08|740.58|741.48|740.98|741.08|740.58|0
1627004400000|2021-07-23 01:40:00|740.98|740.48|740.98|740.48|740.98|740.48|740.78|740.28|0
1627004700000|2021-07-23 01:45:00|740.88|740.38|741.18|740.68|741.18|740.68|740.88|740.38|0
1627005000000|2021-07-23 01:50:00|741.28|740.78|741.18|740.68|741.28|740.78|741.18|740.68|0
1627005300000|2021-07-23 01:55:00|741.08|740.58|741.08|740.58|741.08|740.58|741.08|740.58|0
1627005600000|2021-07-23 02:00:00|740.98|740.48|741.38|740.88|741.38|740.88|740.98|740.48|0
1627005900000|2021-07-23 02:05:00|741.48|740.98|741.08|740.58|741.48|740.98|741.08|740.58|0
1627006200000|2021-07-23 02:10:00|740.98|740.48|740.98|740.48|741.08|740.58|740.88|740.38|0
1627006500000|2021-07-23 02:15:00|740.88|740.38|740.98|740.48|741.08|740.58|740.88|740.38|0
1627006800000|2021-07-23 02:20:00|741.08|740.58|740.98|740.48|741.08|740.58|740.78|740.28|0
1627007100000|2021-07-23 02:25:00|740.88|740.38|740.78|740.28|740.98|740.48|740.78|740.28|0
1627007400000|2021-07-23 02:30:00|740.88|740.38|740.78|740.28|740.88|740.38|740.78|740.28|0
1627007700000|2021-07-23 02:35:00|740.68|740.18|740.68|740.18|740.78|740.28|740.68|740.18|0
1627008000000|2021-07-23 02:40:00|740.78|740.28|740.68|740.18|740.78|740.28|740.48|739.98|0
1627008300000|2021-07-23 02:45:00|740.58|740.08|740.68|740.18|740.68|740.18|740.58|740.08|0
1627008600000|2021-07-23 02:50:00|740.78|740.28|740.78|740.28|740.88|740.38|740.78|740.28|0
1627008900000|2021-07-23 02:55:00|740.88|740.38|740.78|740.28|740.88|740.38|740.78|740.28|0
1627009200000|2021-07-23 03:00:00|740.68|740.18|741.08|740.58|741.08|740.58|740.68|740.18|0
1627009500000|2021-07-23 03:05:00|740.98|740.48|740.98|740.48|740.98|740.48|740.88|740.38|0
1627009800000|2021-07-23 03:10:00|740.88|740.38|740.58|740.08|740.88|740.38|740.48|739.98|0
1627010100000|2021-07-23 03:15:00|740.68|740.18|740.68|740.18|740.68|740.18|740.58|740.08|0
1627010400000|2021-07-23 03:20:00|740.58|740.08|740.58|740.08|740.58|740.08|740.58|740.08|0
1627010700000|2021-07-23 03:25:00|740.48|739.98|740.68|740.18|740.68|740.18|740.48|739.98|0
1627011000000|2021-07-23 03:30:00|740.58|740.08|740.68|740.18|740.68|740.18|740.58|740.08|0
1627011300000|2021-07-23 03:35:00|740.58|740.08|740.58|740.08|740.58|740.08|740.48|739.98|0
1627011600000|2021-07-23 03:40:00|740.48|739.98|740.58|740.08|740.58|740.08|740.48|739.98|0
1627011900000|2021-07-23 03:45:00|740.48|739.98|740.58|740.08|740.68|740.18|740.48|739.98|0
1627012200000|2021-07-23 03:50:00|740.68|740.18|740.48|739.98|740.68|740.18|740.48|739.98|0
1627012500000|2021-07-23 03:55:00|740.58|740.08|740.58|740.08|740.58|740.08|740.48|739.98|0
1627012800000|2021-07-23 04:00:00|740.48|739.98|740.48|739.98|740.48|739.98|740.48|739.98|0
1627013100000|2021-07-23 04:05:00|740.38|739.88|740.38|739.88|740.38|739.88|740.38|739.88|0
1627013400000|2021-07-23 04:10:00|740.28|739.78|740.28|739.78|740.28|739.78|740.28|739.78|0
1627013700000|2021-07-23 04:15:00|740.18|739.68|740.28|739.78|740.28|739.78|740.18|739.68|0
1627014000000|2021-07-23 04:20:00|740.38|739.88|740.48|739.98|740.48|739.98|740.38|739.88|0
1627014300000|2021-07-23 04:25:00|740.38|739.88|740.58|740.08|740.58|740.08|740.38|739.88|0
1627014600000|2021-07-23 04:30:00|740.68|740.18|740.68|740.18|740.68|740.18|740.68|740.18|0
1627014900000|2021-07-23 04:35:00|740.78|740.28|740.68|740.18|740.78|740.28|740.68|740.18|0
1627015200000|2021-07-23 04:40:00|740.78|740.28|740.68|740.18|740.78|740.28|740.68|740.18|0
1627015800000|2021-07-23 04:50:00|740.58|740.08|740.68|740.18|740.68|740.18|740.58|740.08|0
1627016100000|2021-07-23 04:55:00|740.78|740.28|740.68|740.18|740.78|740.28|740.68|740.18|0
1627016400000|2021-07-23 05:00:00|740.58|740.08|740.48|739.98|740.58|740.08|740.38|739.88|0
1627016700000|2021-07-23 05:05:00|740.38|739.88|740.58|740.08|740.58|740.08|740.38|739.88|0
1627017000000|2021-07-23 05:10:00|740.48|739.98|740.68|740.18|740.68|740.18|740.48|739.98|0
1627017300000|2021-07-23 05:15:00|740.58|740.08|740.58|740.08|740.78|740.28|740.58|740.08|0
1627017600000|2021-07-23 05:20:00|740.68|740.18|740.68|740.18|740.68|740.18|740.58|740.08|0
1627018200000|2021-07-23 05:30:00|740.58|740.08|740.68|740.18|740.68|740.18|740.58|740.08|0
1627018500000|2021-07-23 05:35:00|740.78|740.28|740.78|740.28|740.78|740.28|740.68|740.18|0
1627018800000|2021-07-23 05:40:00|740.68|740.18|740.58|740.08|740.68|740.18|740.48|739.98|0
1627019100000|2021-07-23 05:45:00|740.68|740.18|740.58|740.08|740.68|740.18|740.58|740.08|0
1627019400000|2021-07-23 05:50:00|740.68|740.18|740.58|740.08|740.68|740.18|740.58|740.08|0
1627019700000|2021-07-23 05:55:00|740.68|740.18|740.68|740.18|740.68|740.18|740.58|740.08|0
1627020000000|2021-07-23 06:00:00|740.78|740.38|741.18|740.88|741.18|740.88|740.28|739.98|68
1627020300000|2021-07-23 06:05:00|741.28|740.98|741.18|740.88|741.38|741.08|741.08|740.78|43
1627020600000|2021-07-23 06:10:00|741.08|740.78|741.18|740.88|741.38|741.08|740.98|740.68|20
1627020900000|2021-07-23 06:15:00|741.08|740.78|741.58|741.28|741.58|741.28|741.08|740.78|31
1627021200000|2021-07-23 06:20:00|741.48|741.18|741.48|741.18|741.58|741.28|741.48|741.18|19
1627021500000|2021-07-23 06:25:00|741.38|741.08|741.58|741.28|741.58|741.28|741.28|740.98|30
1627021800000|2021-07-23 06:30:00|741.68|741.38|741.88|741.58|741.98|741.68|741.58|741.28|39
1627022100000|2021-07-23 06:35:00|741.78|741.48|741.88|741.58|742.18|741.88|741.78|741.48|38
1627022400000|2021-07-23 06:40:00|741.98|741.68|742.18|741.88|742.18|741.88|741.88|741.58|38
1627022700000|2021-07-23 06:45:00|742.28|741.98|741.98|741.68|742.28|741.98|741.98|741.68|46
1627023000000|2021-07-23 06:50:00|741.88|741.58|742.18|741.88|742.18|741.88|741.88|741.58|23
1627023300000|2021-07-23 06:55:00|742.28|741.98|741.88|741.58|742.48|742.18|741.88|741.58|144
1627023600000|2021-07-23 07:00:00|741.78|741.68|740.88|740.78|742.18|742.08|740.08|739.98|799
1627023900000|2021-07-23 07:05:00|740.98|740.88|740.38|740.28|741.08|740.98|739.78|739.68|308
1627024200000|2021-07-23 07:10:00|740.48|740.38|740.98|740.88|741.08|740.98|740.28|740.18|252
1627024500000|2021-07-23 07:15:00|741.08|740.98|741.28|741.18|741.38|741.28|740.78|740.68|407
1627024800000|2021-07-23 07:20:00|741.38|741.28|741.78|741.68|741.88|741.78|741.08|740.98|297
1627025100000|2021-07-23 07:25:00|741.68|741.58|742.18|742.08|742.58|742.48|741.68|741.58|237
1627025400000|2021-07-23 07:30:00|742.68|742.58|742.98|742.88|743.28|743.18|742.48|742.38|451
1627025700000|2021-07-23 07:35:00|742.88|742.78|742.68|742.58|743.28|743.18|742.58|742.48|165
1627026000000|2021-07-23 07:40:00|742.6|742.5|743.3|743.2|743.5|743.4|742.3|742.2|219
1627026300000|2021-07-23 07:45:00|743.4|743.3|743|742.9|743.4|743.3|742.8|742.7|168
1627026600000|2021-07-23 07:50:00|742.9|742.8|743.7|743.6|743.9|743.8|742.9|742.8|141
1627026900000|2021-07-23 07:55:00|743.8|743.7|743.7|743.6|743.9|743.8|743.5|743.4|196
1627027200000|2021-07-23 08:00:00|743.8|743.7|743.9|743.8|744|743.9|743.6|743.5|109
1627027500000|2021-07-23 08:05:00|744|743.9|744.2|744.1|744.3|744.2|743.6|743.5|162
1627027800000|2021-07-23 08:10:00|744.1|744|744|743.9|744.4|744.3|744|743.9|101
1627028100000|2021-07-23 08:15:00|744.1|744|744.3|744.2|744.4|744.3|743.9|743.8|141
1627028400000|2021-07-23 08:20:00|744.4|744.3|744.1|744|744.6|744.5|743.8|743.7|174
1627028700000|2021-07-23 08:25:00|744|743.9|744.1|744|744.4|744.3|743.9|743.8|114
1627029000000|2021-07-23 08:30:00|744|743.9|744.3|744.2|744.6|744.5|743.8|743.7|109
1627029300000|2021-07-23 08:35:00|744.4|744.3|744.9|744.8|745|744.9|744.3|744.2|180
1627029600000|2021-07-23 08:40:00|744.8|744.7|745.3|745.2|745.3|745.2|744.8|744.7|124
1627029900000|2021-07-23 08:45:00|745.2|745.1|745.5|745.4|745.6|745.5|745.2|745.1|166
1627030200000|2021-07-23 08:50:00|745.4|745.3|745.4|745.3|745.6|745.5|745.3|745.2|118
1627030500000|2021-07-23 08:55:00|745.3|745.2|745.2|745.1|745.4|745.3|744.9|744.8|78
1627030800000|2021-07-23 09:00:00|745.3|745.2|745.6|745.5|745.6|745.5|745.2|745.1|61
1627031100000|2021-07-23 09:05:00|745.5|745.4|746.1|746|746.1|746|745.2|745.1|138
1627031400000|2021-07-23 09:10:00|746|745.9|746.1|746|746.4|746.3|746|745.9|170
1627031700000|2021-07-23 09:15:00|746.2|746.1|746.2|746.1|746.4|746.3|746|745.9|114
1627032000000|2021-07-23 09:20:00|746.3|746.2|746|745.9|746.4|746.3|745.9|745.8|87
1627032300000|2021-07-23 09:25:00|745.9|745.8|746.1|746|746.1|746|745.8|745.7|121
1627032600000|2021-07-23 09:30:00|746.2|746.1|746|745.9|746.3|746.2|746|745.9|80
1627032900000|2021-07-23 09:35:00|746.1|746|746.2|746.1|746.5|746.4|746|745.9|72
1627033200000|2021-07-23 09:40:00|746.3|746.2|746.2|746.1|746.6|746.5|746.1|746|130
1627033500000|2021-07-23 09:45:00|746.1|746|747.2|747.1|747.2|747.1|746|745.9|140
1627033800000|2021-07-23 09:50:00|747.1|747|746.5|746.4|747.3|747.2|746.4|746.3|198
1627034100000|2021-07-23 09:55:00|746.4|746.3|745.9|745.8|746.6|746.5|745.8|745.7|148
1627034400000|2021-07-23 10:00:00|745.8|745.7|746.5|746.4|746.6|746.5|745.8|745.7|114
1627034700000|2021-07-23 10:05:00|746.6|746.5|746.2|746.1|746.6|746.5|746.2|746.1|100
1627035000000|2021-07-23 10:10:00|746.1|746|746.6|746.5|746.6|746.5|746.1|746|87
1627035300000|2021-07-23 10:15:00|746.5|746.4|746.4|746.3|746.7|746.6|746.4|746.3|75
1627035600000|2021-07-23 10:20:00|746.3|746.2|746.8|746.7|746.8|746.7|746.3|746.2|93
1627035900000|2021-07-23 10:25:00|746.7|746.6|746.8|746.7|747.1|747|746.7|746.6|126
1627036200000|2021-07-23 10:30:00|746.7|746.6|746.9|746.8|746.9|746.8|746.6|746.5|86
1627036500000|2021-07-23 10:35:00|746.8|746.7|747|746.9|747.1|747|746.7|746.6|61
1627036800000|2021-07-23 10:40:00|747.1|747|747.4|747.3|747.5|747.4|747|746.9|141
1627037100000|2021-07-23 10:45:00|747.3|747.2|747.5|747.4|747.6|747.5|747.2|747.1|149
1627037400000|2021-07-23 10:50:00|747.4|747.3|747.4|747.3|747.5|747.4|747.2|747.1|106
1627037700000|2021-07-23 10:55:00|747.3|747.2|747.6|747.5|747.7|747.6|747.3|747.2|98
1627038000000|2021-07-23 11:00:00|747.7|747.6|747.5|747.4|747.7|747.6|747.4|747.3|135
1627038300000|2021-07-23 11:05:00|747.6|747.5|747.5|747.4|747.6|747.5|747.1|747|98
1627038600000|2021-07-23 11:10:00|747.6|747.5|747.3|747.2|747.6|747.5|747.1|747|110
1627038900000|2021-07-23 11:15:00|747.2|747.1|747.5|747.4|747.6|747.5|746.9|746.8|155
1627039200000|2021-07-23 11:20:00|747.4|747.3|747.4|747.3|747.8|747.7|747.3|747.2|152
1627039500000|2021-07-23 11:25:00|747.3|747.2|747.4|747.3|747.5|747.4|747.2|747.1|55
1627039800000|2021-07-23 11:30:00|747.5|747.4|747.6|747.5|747.8|747.7|747.4|747.3|81
1627040100000|2021-07-23 11:35:00|747.7|747.6|748|747.9|748.1|748|747.6|747.5|82
1627040400000|2021-07-23 11:40:00|748.09|747.99|747.79|747.69|748.19|748.09|747.69|747.59|79
1627040700000|2021-07-23 11:45:00|747.89|747.79|747.59|747.49|747.89|747.79|747.39|747.29|72
1627041000000|2021-07-23 11:50:00|747.69|747.59|747.89|747.79|747.89|747.79|747.59|747.49|29
1627041300000|2021-07-23 11:55:00|747.79|747.69|747.89|747.79|747.99|747.89|747.79|747.69|35
1627041600000|2021-07-23 12:00:00|747.99|747.89|748.09|747.99|748.09|747.99|747.69|747.59|66
1627041900000|2021-07-23 12:05:00|747.99|747.89|747.89|747.79|748.09|747.99|747.79|747.69|67
1627042200000|2021-07-23 12:10:00|747.79|747.69|747.69|747.59|747.99|747.89|747.69|747.59|82
1627042500000|2021-07-23 12:15:00|747.59|747.49|747.39|747.29|747.69|747.59|747.29|747.19|103
1627042800000|2021-07-23 12:20:00|747.49|747.39|747.29|747.19|747.69|747.59|747.29|747.19|69
1627043100000|2021-07-23 12:25:00|747.39|747.29|747.59|747.49|747.59|747.49|747.39|747.29|70
1627043400000|2021-07-23 12:30:00|747.49|747.39|746.99|746.89|747.59|747.49|746.99|746.89|78
1627043700000|2021-07-23 12:35:00|746.89|746.79|746.79|746.69|747.19|747.09|746.69|746.59|134
1627044000000|2021-07-23 12:40:00|746.69|746.59|746.99|746.89|746.99|746.89|746.69|746.59|45
1627044300000|2021-07-23 12:45:00|747.09|746.99|746.69|746.59|747.19|747.09|746.69|746.59|52
1627044600000|2021-07-23 12:50:00|746.79|746.69|746.69|746.59|746.79|746.69|746.59|746.49|61
1627044900000|2021-07-23 12:55:00|746.79|746.69|746.69|746.59|746.99|746.89|746.69|746.59|90
1627045200000|2021-07-23 13:00:00|746.79|746.69|746.59|746.49|746.79|746.69|746.29|746.19|107
1627045500000|2021-07-23 13:05:00|746.49|746.39|746.69|746.59|746.79|746.69|746.49|746.39|75
1627045800000|2021-07-23 13:10:00|746.59|746.49|747.29|747.19|747.29|747.19|746.59|746.49|124
1627046100000|2021-07-23 13:15:00|747.19|747.09|747.49|747.39|747.69|747.59|747.09|746.99|155
1627046400000|2021-07-23 13:20:00|747.59|747.49|747.79|747.69|747.79|747.69|747.49|747.39|75
1627046700000|2021-07-23 13:25:00|747.89|747.79|747.89|747.79|747.99|747.89|747.69|747.59|89
1627047000000|2021-07-23 13:30:00|747.79|747.69|747.49|747.39|747.89|747.79|747.19|747.09|322
1627047300000|2021-07-23 13:35:00|747.39|747.29|746.99|746.89|747.69|747.59|746.79|746.69|304
1627047600000|2021-07-23 13:40:00|747.09|746.99|747.29|747.19|747.29|747.19|746.89|746.79|203
1627047900000|2021-07-23 13:45:00|747.39|747.29|747.69|747.59|747.99|747.89|747.09|746.99|214
1627048200000|2021-07-23 13:50:00|747.59|747.49|747.69|747.59|748.09|747.99|747.49|747.39|329
1627048500000|2021-07-23 13:55:00|747.59|747.49|747.69|747.59|747.89|747.79|747.19|747.09|405
1627048800000|2021-07-23 14:00:00|747.79|747.69|747.89|747.79|747.99|747.89|747.39|747.29|204
1627049100000|2021-07-23 14:05:00|747.79|747.69|747.59|747.49|747.99|747.89|747.29|747.19|179
1627049400000|2021-07-23 14:10:00|747.54|747.44|747.34|747.24|747.54|747.44|746.64|746.54|141
1627049700000|2021-07-23 14:15:00|747.44|747.34|747.54|747.44|747.84|747.74|747.34|747.24|141
1627050000000|2021-07-23 14:20:00|747.64|747.54|747.94|747.84|748.14|748.04|747.44|747.34|110
1627050300000|2021-07-23 14:25:00|748.04|747.94|747.94|747.84|748.04|747.94|747.74|747.64|121
1627050600000|2021-07-23 14:30:00|747.84|747.74|747.94|747.84|748.04|747.94|747.64|747.54|116
1627050900000|2021-07-23 14:35:00|747.84|747.74|748.04|747.94|748.34|748.24|747.84|747.74|149
1627051200000|2021-07-23 14:40:00|748.14|748.04|748.64|748.54|748.74|748.64|748.04|747.94|163
1627051500000|2021-07-23 14:45:00|748.54|748.44|748.24|748.14|748.64|748.54|748.04|747.94|101
1627051800000|2021-07-23 14:50:00|748.14|748.04|748.34|748.24|748.64|748.54|748.14|748.04|140
1627052100000|2021-07-23 14:55:00|748.44|748.34|748.44|748.34|748.54|748.44|748.34|748.24|179
1627052400000|2021-07-23 15:00:00|748.34|748.24|748.54|748.44|748.74|748.64|748.34|748.24|153
1627052700000|2021-07-23 15:05:00|748.64|748.54|748.94|748.84|748.94|748.84|748.54|748.44|164
1627053000000|2021-07-23 15:10:00|749.04|748.94|749.14|749.04|749.14|749.04|748.94|748.84|233
1627053300000|2021-07-23 15:15:00|749.04|748.94|749.14|749.04|749.34|749.24|749.04|748.94|174
1627053600000|2021-07-23 15:20:00|749.24|749.14|749.14|749.04|749.54|749.44|749.04|748.94|193
1627053900000|2021-07-23 15:25:00|749.24|749.14|749.74|749.64|749.84|749.74|749.04|748.94|380
1627054200000|2021-07-23 15:30:00|749.84|749.54|749.44|749.14|750.24|749.94|749.34|749.04|567
1627054500000|2021-07-23 15:35:00|749.54|749.24|749.74|749.44|749.84|749.54|749.44|749.14|144
1627054800000|2021-07-23 15:40:00|749.84|749.54|749.64|749.34|749.84|749.54|749.64|749.34|38
1627055100000|2021-07-23 15:45:00|749.54|749.24|749.74|749.44|749.84|749.54|749.54|749.24|38
1627055400000|2021-07-23 15:50:00|749.84|749.54|749.54|749.24|749.84|749.54|749.44|749.14|20
1627055700000|2021-07-23 15:55:00|749.44|749.14|749.24|748.94|749.64|749.34|749.14|748.84|39
1627056000000|2021-07-23 16:00:00|749.34|749.04|749.14|748.84|749.44|749.14|749.14|748.84|28
1627056300000|2021-07-23 16:05:00|749.04|748.74|749.24|748.94|749.34|749.04|748.94|748.64|28
1627056600000|2021-07-23 16:10:00|749.34|749.04|749.54|749.24|749.64|749.34|749.24|748.94|57
1627056900000|2021-07-23 16:15:00|749.64|749.34|749.84|749.54|749.84|749.54|749.54|749.24|17
1627057200000|2021-07-23 16:20:00|749.94|749.64|749.94|749.64|750.04|749.74|749.74|749.44|64
1627057500000|2021-07-23 16:25:00|749.84|749.54|749.54|749.24|749.84|749.54|749.54|749.24|40
1627057800000|2021-07-23 16:30:00|749.64|749.34|749.54|749.24|749.64|749.34|749.44|749.14|11
1627058100000|2021-07-23 16:35:00|749.44|749.14|749.64|749.34|749.74|749.44|749.34|749.04|17
1627058400000|2021-07-23 16:40:00|749.54|749.24|749.54|749.24|749.64|749.34|749.34|749.04|29
1627058700000|2021-07-23 16:45:00|749.44|749.14|749.44|749.14|749.64|749.34|749.44|749.14|29
1627059000000|2021-07-23 16:50:00|749.34|749.04|749.14|748.84|749.34|749.04|749.04|748.74|37
1627059300000|2021-07-23 16:55:00|749.04|748.74|749.14|748.84|749.24|748.94|749.04|748.74|20
1627059600000|2021-07-23 17:00:00|749.24|748.94|749.14|748.84|749.24|748.94|748.94|748.64|50
1627059900000|2021-07-23 17:05:00|749.04|748.74|749.24|748.94|749.24|748.94|749.04|748.74|18
1627060200000|2021-07-23 17:10:00|749.34|749.04|749.54|749.24|749.64|749.34|749.24|748.94|29
1627060500000|2021-07-23 17:15:00|749.64|749.34|749.84|749.54|749.94|749.64|749.44|749.14|30
1627060800000|2021-07-23 17:20:00|749.94|749.64|749.84|749.54|749.94|749.64|749.64|749.34|8
1627061100000|2021-07-23 17:25:00|749.94|749.64|749.74|749.44|750.04|749.74|749.74|749.44|17
1627061400000|2021-07-23 17:30:00|749.64|749.34|749.74|749.44|749.74|749.44|749.54|749.24|9
1627061700000|2021-07-23 17:35:00|749.64|749.34|749.64|749.34|749.74|749.44|749.54|749.24|4
1627062000000|2021-07-23 17:40:00|749.74|749.44|749.64|749.34|749.74|749.44|749.44|749.14|7
1627062300000|2021-07-23 17:45:00|749.54|749.24|749.74|749.44|749.74|749.44|749.54|749.24|3
1627062600000|2021-07-23 17:50:00|749.64|749.34|749.54|749.24|749.74|749.44|749.54|749.24|4
1627062900000|2021-07-23 17:55:00|749.64|749.34|749.64|749.34|749.74|749.44|749.54|749.24|26
1627063200000|2021-07-23 18:00:00|749.54|749.24|749.24|748.94|749.54|749.24|748.94|748.64|43
1627063500000|2021-07-23 18:05:00|749.14|748.84|749.34|749.04|749.34|749.04|749.04|748.74|31
1627063800000|2021-07-23 18:10:00|749.24|748.94|749.14|748.84|749.44|749.14|749.14|748.84|8
1627064100000|2021-07-23 18:15:00|749.24|748.94|748.94|748.64|749.24|748.94|748.94|748.64|20
1627064400000|2021-07-23 18:20:00|749.04|748.74|749.04|748.74|749.04|748.74|748.94|748.64|9
1627064700000|2021-07-23 18:25:00|748.94|748.64|748.84|748.54|749.04|748.74|748.74|748.44|15
1627065000000|2021-07-23 18:30:00|748.94|748.64|748.44|748.14|748.94|748.64|748.44|748.14|38
1627065300000|2021-07-23 18:35:00|748.34|748.04|748.64|748.34|748.64|748.34|748.34|748.04|15
1627065600000|2021-07-23 18:40:00|748.54|748.24|748.64|748.34|748.64|748.34|748.44|748.14|10
1627065900000|2021-07-23 18:45:00|748.74|748.44|748.54|748.24|748.74|748.44|748.44|748.14|14
1627066200000|2021-07-23 18:50:00|748.44|748.14|748.44|748.14|748.64|748.34|748.44|748.14|19
1627066500000|2021-07-23 18:55:00|748.54|748.24|748.34|748.04|748.54|748.24|748.24|747.94|11
1627066800000|2021-07-23 19:00:00|748.24|747.94|748.04|747.74|748.24|747.94|747.94|747.64|16
1627067100000|2021-07-23 19:05:00|748.14|747.84|748.24|747.94|748.24|747.94|747.84|747.54|7
1627067400000|2021-07-23 19:10:00|748.34|748.04|747.84|747.54|748.34|748.04|747.84|747.54|34
1627067700000|2021-07-23 19:15:00|747.94|747.64|748.04|747.74|748.04|747.74|747.84|747.54|10
1627068000000|2021-07-23 19:20:00|748.14|747.84|748.14|747.84|748.14|747.84|747.94|747.64|31
1627068300000|2021-07-23 19:25:00|748.04|747.74|748.14|747.84|748.14|747.84|747.84|747.54|10
1627068600000|2021-07-23 19:30:00|748.24|747.94|748.54|748.24|748.54|748.24|748.24|747.94|33
1627068900000|2021-07-23 19:35:00|748.44|748.14|748.94|748.64|748.94|748.64|748.44|748.14|32
1627069200000|2021-07-23 19:40:00|748.84|748.54|748.84|748.54|748.94|748.64|748.64|748.34|34
1627069500000|2021-07-23 19:45:00|748.74|748.44|748.74|748.44|748.84|748.54|748.54|748.24|35
1627069800000|2021-07-23 19:50:00|748.84|748.54|748.54|748.24|748.84|748.54|748.34|748.04|71
1627070100000|2021-07-23 19:55:00|748.44|748.14|748.24|747.94|748.44|748.14|748.24|747.94|61
1627070400000|2021-07-23 20:00:00|748.44|747.84|748.14|747.64|748.44|747.94|748.04|747.54|0
1627070700000|2021-07-23 20:05:00|748.04|747.54|748.14|747.64|748.44|747.94|748.04|747.54|0
1627071000000|2021-07-23 20:10:00|748.24|747.74|748.14|747.64|748.34|747.84|748.04|747.54|0
1627071300000|2021-07-23 20:15:00|748.04|747.54|748.14|747.64|748.14|747.64|748.04|747.54|0
1627071600000|2021-07-23 20:20:00|748.04|747.54|748.24|747.74|748.24|747.74|748.04|747.54|0
1627071900000|2021-07-23 20:25:00|748.34|747.84|748.14|747.64|748.34|747.84|748.14|747.64|0
1627072200000|2021-07-23 20:30:00|748.24|747.74|748.04|747.54|748.24|747.74|748.04|747.54|0
1627072500000|2021-07-23 20:35:00|748.14|747.64|748.14|747.64|748.14|747.64|748.04|747.54|0
1627072800000|2021-07-23 20:40:00|748.04|747.54|748.04|747.54|748.14|747.64|748.04|747.54|0
1627073100000|2021-07-23 20:45:00|747.94|747.44|747.74|747.24|747.94|747.44|747.74|747.24|0
1627073400000|2021-07-23 20:50:00|747.84|747.34|747.94|747.44|747.94|747.44|747.74|747.24|0
1627073700000|2021-07-23 20:55:00|747.84|747.34|747.84|747.34|747.94|747.44|747.74|747.24|0
1627250400000|2021-07-25 22:00:00|748.24|747.74|748.04|747.54|748.24|747.74|748.04|747.54|0
1627250700000|2021-07-25 22:05:00|748.14|747.64|748.14|747.64|748.44|747.94|748.04|747.54|0
1627251000000|2021-07-25 22:10:00|748.24|747.74|748.34|747.84|748.34|747.84|748.14|747.64|0
1627251300000|2021-07-25 22:15:00|748.24|747.74|748.34|747.84|748.34|747.84|748.24|747.74|0
1627251600000|2021-07-25 22:20:00|748.24|747.74|748.34|747.84|748.44|747.94|748.24|747.74|0
1627251900000|2021-07-25 22:25:00|748.24|747.74|748.24|747.74|748.34|747.84|748.24|747.74|0
1627252200000|2021-07-25 22:30:00|748.14|747.64|748.24|747.74|748.24|747.74|748.14|747.64|0
1627252500000|2021-07-25 22:35:00|748.14|747.64|748.24|747.74|748.24|747.74|748.14|747.64|0
1627252800000|2021-07-25 22:40:00|748.34|747.84|748.44|747.94|748.44|747.94|748.24|747.74|0
1627253100000|2021-07-25 22:45:00|748.34|747.84|748.44|747.94|748.44|747.94|748.34|747.84|0
1627253400000|2021-07-25 22:50:00|748.34|747.84|748.44|747.94|748.44|747.94|748.34|747.84|0
1627253700000|2021-07-25 22:55:00|748.34|747.84|748.34|747.84|748.44|747.94|748.34|747.84|0
1627254000000|2021-07-25 23:00:00|748.44|747.94|748.34|747.84|748.44|747.94|748.34|747.84|0
1627254300000|2021-07-25 23:05:00|748.44|747.94|748.44|747.94|748.44|747.94|748.34|747.84|0
1627254600000|2021-07-25 23:10:00|748.34|747.84|748.44|747.94|748.44|747.94|748.34|747.84|0
1627254900000|2021-07-25 23:15:00|748.54|748.04|748.54|748.04|748.54|748.04|748.54|748.04|0
1627255200000|2021-07-25 23:20:00|748.44|747.94|748.44|747.94|748.64|748.14|748.44|747.94|0
1627255500000|2021-07-25 23:25:00|748.54|748.04|748.64|748.14|748.64|748.14|748.44|747.94|0
1627255800000|2021-07-25 23:30:00|748.54|748.04|748.44|747.94|748.64|748.14|748.44|747.94|0
1627256100000|2021-07-25 23:35:00|748.54|748.04|748.54|748.04|748.64|748.14|748.54|748.04|0
1627256400000|2021-07-25 23:40:00|748.44|747.94|748.34|747.84|748.54|748.04|748.34|747.84|0
1627256700000|2021-07-25 23:45:00|748.24|747.74|748.14|747.64|748.34|747.84|748.14|747.64|0
1627257000000|2021-07-25 23:50:00|748.24|747.74|748.24|747.74|748.34|747.84|748.14|747.64|0
1627257300000|2021-07-25 23:55:00|748.34|747.84|748.24|747.74|748.44|747.94|748.24|747.74|0
1627257600000|2021-07-26 00:00:00|748.34|747.84|747.94|747.44|748.34|747.84|747.74|747.24|0
1627257900000|2021-07-26 00:05:00|747.84|747.34|747.84|747.34|747.94|747.44|747.74|747.24|0
1627258200000|2021-07-26 00:10:00|747.94|747.44|747.84|747.34|747.94|747.44|747.84|747.34|0
1627258500000|2021-07-26 00:15:00|747.94|747.44|746.74|746.24|747.94|747.44|746.44|745.94|0
1627258800000|2021-07-26 00:20:00|746.64|746.14|746.44|745.94|746.74|746.24|746.24|745.74|0
1627259100000|2021-07-26 00:25:00|746.54|746.04|746.24|745.74|746.64|746.14|746.24|745.74|0
1627259400000|2021-07-26 00:30:00|746.34|745.84|746.44|745.94|746.54|746.04|746.24|745.74|0
1627259700000|2021-07-26 00:35:00|746.54|746.04|746.44|745.94|746.64|746.14|746.24|745.74|0
1627260000000|2021-07-26 00:40:00|746.54|746.04|746.64|746.14|746.64|746.14|746.14|745.64|0
1627260300000|2021-07-26 00:45:00|746.54|746.04|746.64|746.14|746.64|746.14|746.14|745.64|0
1627260600000|2021-07-26 00:50:00|746.74|746.24|746.94|746.44|746.94|746.44|746.64|746.14|0
1627260900000|2021-07-26 00:55:00|746.84|746.34|746.84|746.34|747.14|746.64|746.74|746.24|0
1627261200000|2021-07-26 01:00:00|746.94|746.44|746.54|746.04|746.94|746.44|746.54|746.04|0
1627261500000|2021-07-26 01:05:00|746.44|745.94|746.24|745.74|746.54|746.04|746.04|745.54|0
1627261800000|2021-07-26 01:10:00|746.14|745.64|745.64|745.14|746.14|745.64|745.64|745.14|0
1627262100000|2021-07-26 01:15:00|745.74|745.24|746.54|746.04|746.64|746.14|745.64|745.14|0
1627262400000|2021-07-26 01:20:00|746.64|746.14|746.64|746.14|746.74|746.24|746.44|745.94|0
1627262700000|2021-07-26 01:25:00|746.74|746.24|746.74|746.24|746.74|746.24|746.64|746.14|0
1627263000000|2021-07-26 01:30:00|746.64|746.14|746.94|746.44|746.94|746.44|746.34|745.84|0
1627263300000|2021-07-26 01:35:00|747.04|746.54|746.54|746.04|747.04|746.54|746.24|745.74|0
1627263600000|2021-07-26 01:40:00|746.64|746.14|746.84|746.34|747.04|746.54|746.54|746.04|0
1627263900000|2021-07-26 01:45:00|746.94|746.44|747.14|746.64|747.14|746.64|746.84|746.34|0
1627264200000|2021-07-26 01:50:00|747.04|746.54|747.04|746.54|747.34|746.84|747.04|746.54|0
1627264500000|2021-07-26 01:55:00|746.94|746.44|746.64|746.14|747.14|746.64|746.64|746.14|0
1627264800000|2021-07-26 02:00:00|746.74|746.24|746.74|746.24|746.84|746.34|746.54|746.04|0
1627265100000|2021-07-26 02:05:00|746.84|746.34|746.64|746.14|746.94|746.44|746.54|746.04|0
1627265400000|2021-07-26 02:10:00|746.54|746.04|746.14|745.64|746.54|746.04|746.04|745.54|0
1627265700000|2021-07-26 02:15:00|746.04|745.54|745.94|745.44|746.14|745.64|745.94|745.44|0
1627266000000|2021-07-26 02:20:00|746.04|745.54|746.24|745.74|746.24|745.74|745.94|745.44|0
1627266300000|2021-07-26 02:25:00|746.34|745.84|746.34|745.84|746.44|745.94|746.24|745.74|0
1627266600000|2021-07-26 02:30:00|746.24|745.74|745.94|745.44|746.24|745.74|745.94|745.44|0
1627266900000|2021-07-26 02:35:00|745.84|745.34|745.94|745.44|746.14|745.64|745.84|745.34|0
1627267200000|2021-07-26 02:40:00|746.04|745.54|745.84|745.34|746.14|745.64|745.84|745.34|0
1627267500000|2021-07-26 02:45:00|745.94|745.44|745.84|745.34|745.94|745.44|745.74|745.24|0
1627267800000|2021-07-26 02:50:00|745.94|745.44|745.54|745.04|745.94|745.44|745.54|745.04|0
1627268100000|2021-07-26 02:55:00|745.44|744.94|745.54|745.04|745.64|745.14|745.44|744.94|0
1627268400000|2021-07-26 03:00:00|745.64|745.14|745.64|745.14|745.74|745.24|745.44|744.94|0
1627268700000|2021-07-26 03:05:00|745.74|745.24|745.34|744.84|745.74|745.24|745.24|744.74|0
1627269000000|2021-07-26 03:10:00|745.24|744.74|745.24|744.74|745.44|744.94|745.24|744.74|0
1627269300000|2021-07-26 03:15:00|745.34|744.84|745.44|744.94|745.44|744.94|745.24|744.74|0
1627269600000|2021-07-26 03:20:00|745.54|745.04|745.54|745.04|745.64|745.14|745.34|744.84|0
1627269900000|2021-07-26 03:25:00|745.64|745.14|745.64|745.14|745.74|745.24|745.54|745.04|0
1627270200000|2021-07-26 03:30:00|745.54|745.04|745.84|745.34|745.84|745.34|745.44|744.94|0
1627270500000|2021-07-26 03:35:00|745.74|745.24|745.54|745.04|745.84|745.34|745.44|744.94|0
1627270800000|2021-07-26 03:40:00|745.64|745.14|745.44|744.94|745.64|745.14|745.34|744.84|0
1627271100000|2021-07-26 03:45:00|745.34|744.84|745.34|744.84|745.54|745.04|745.34|744.84|0
1627271400000|2021-07-26 03:50:00|745.44|744.94|745.14|744.64|745.44|744.94|745.04|744.54|0
1627271700000|2021-07-26 03:55:00|745.24|744.74|745.34|744.84|745.44|744.94|745.04|744.54|0
1627272000000|2021-07-26 04:00:00|745.44|744.94|745.44|744.94|745.54|745.04|745.34|744.84|0
1627272300000|2021-07-26 04:05:00|745.54|745.04|745.54|745.04|745.54|745.04|745.54|745.04|0
1627272600000|2021-07-26 04:10:00|745.64|745.14|745.64|745.14|745.64|745.14|745.54|745.04|0
1627272900000|2021-07-26 04:15:00|745.54|745.04|745.44|744.94|745.54|745.04|745.44|744.94|0
1627273200000|2021-07-26 04:20:00|745.54|745.04|745.64|745.14|745.64|745.14|745.44|744.94|0
1627273500000|2021-07-26 04:25:00|745.54|745.04|745.54|745.04|745.64|745.14|745.54|745.04|0
1627273800000|2021-07-26 04:30:00|745.64|745.14|745.44|744.94|745.64|745.14|745.44|744.94|0
1627274100000|2021-07-26 04:35:00|745.54|745.04|745.54|745.04|745.64|745.14|745.44|744.94|0
1627274400000|2021-07-26 04:40:00|745.44|744.94|745.54|745.04|745.64|745.14|745.44|744.94|0
1627274700000|2021-07-26 04:45:00|745.44|744.94|745.54|745.04|745.54|745.04|745.44|744.94|0
1627275000000|2021-07-26 04:50:00|745.44|744.94|745.44|744.94|745.54|745.04|745.44|744.94|0
1627275300000|2021-07-26 04:55:00|745.54|745.04|745.54|745.04|745.54|745.04|745.44|744.94|0
1627275600000|2021-07-26 05:00:00|745.44|744.94|745.54|745.04|745.64|745.14|745.44|744.94|0
1627275900000|2021-07-26 05:05:00|745.44|744.94|745.44|744.94|745.54|745.04|745.34|744.84|0
1627276200000|2021-07-26 05:10:00|745.34|744.84|745.44|744.94|745.44|744.94|745.24|744.74|0
1627276500000|2021-07-26 05:15:00|745.54|745.04|745.54|745.04|745.64|745.14|745.44|744.94|0
1627276800000|2021-07-26 05:20:00|745.44|744.94|745.54|745.04|745.54|745.04|745.34|744.84|0
1627277100000|2021-07-26 05:25:00|745.44|744.94|744.94|744.44|745.54|745.04|744.94|744.44|0
1627277400000|2021-07-26 05:30:00|744.84|744.34|744.94|744.44|744.94|744.44|744.74|744.24|0
1627277700000|2021-07-26 05:35:00|744.84|744.34|744.74|744.24|744.94|744.44|744.64|744.14|0
1627278000000|2021-07-26 05:40:00|744.84|744.34|745.04|744.54|745.04|744.54|744.74|744.24|0
1627278300000|2021-07-26 05:45:00|744.94|744.44|745.04|744.54|745.24|744.74|744.94|744.44|0
1627278600000|2021-07-26 05:50:00|745.14|744.64|745.44|744.94|745.44|744.94|745.04|744.54|0
1627278900000|2021-07-26 05:55:00|745.34|744.84|745.44|744.94|745.44|744.94|745.34|744.84|0
1627279200000|2021-07-26 06:00:00|745.04|744.74|745.34|745.04|745.34|745.04|743.84|743.54|250
1627279500000|2021-07-26 06:05:00|745.24|744.94|745.14|744.84|745.44|745.14|744.94|744.64|85
1627279800000|2021-07-26 06:10:00|745.04|744.74|745.84|745.54|745.94|745.64|744.94|744.64|106
1627280100000|2021-07-26 06:15:00|745.74|745.44|745.64|745.34|745.84|745.54|745.24|744.94|90
1627280400000|2021-07-26 06:20:00|745.54|745.24|745.84|745.54|745.94|745.64|745.54|745.24|63
1627280700000|2021-07-26 06:25:00|745.74|745.44|745.64|745.34|745.84|745.54|745.44|745.14|46
1627281000000|2021-07-26 06:30:00|745.74|745.44|745.54|745.24|746.04|745.74|745.54|745.24|62
1627281300000|2021-07-26 06:35:00|745.44|745.14|745.94|745.64|745.94|745.64|745.04|744.74|63
1627281600000|2021-07-26 06:40:00|745.84|745.54|745.64|745.34|746.04|745.74|745.44|745.14|23
1627281900000|2021-07-26 06:45:00|745.54|745.24|745.14|744.84|745.54|745.24|745.14|744.84|76
1627282200000|2021-07-26 06:50:00|745.24|744.94|745.74|745.44|745.94|745.64|745.14|744.84|31
1627282500000|2021-07-26 06:55:00|745.64|745.34|745.54|745.24|745.64|745.34|745.14|744.84|102
1627282800000|2021-07-26 07:00:00|745.44|745.34|744.64|744.54|745.94|745.84|744.14|744.04|814
1627283100000|2021-07-26 07:05:00|744.54|744.44|745.04|744.94|745.04|744.94|743.94|743.84|416
1627283400000|2021-07-26 07:10:00|744.94|744.84|743.94|743.84|744.94|744.84|743.84|743.74|356
1627283700000|2021-07-26 07:15:00|744.04|743.94|745.34|745.24|745.54|745.44|744.04|743.94|269
1627284000000|2021-07-26 07:20:00|745.24|745.14|744.44|744.34|745.54|745.44|743.84|743.74|298
1627284300000|2021-07-26 07:25:00|744.34|744.24|744.24|744.14|744.84|744.74|744.14|744.04|205
1627284600000|2021-07-26 07:30:00|744.14|744.04|744.94|744.84|744.94|744.84|743.94|743.84|256
1627284900000|2021-07-26 07:35:00|744.84|744.74|744.14|744.04|744.94|744.84|744.04|743.94|157
1627285200000|2021-07-26 07:40:00|744.12|744.02|743.92|743.82|744.22|744.12|743.52|743.42|302
1627285500000|2021-07-26 07:45:00|743.82|743.72|744.02|743.92|744.22|744.12|743.32|743.22|207
1627285800000|2021-07-26 07:50:00|743.92|743.82|744.42|744.32|744.42|744.32|743.82|743.72|143
1627286100000|2021-07-26 07:55:00|744.32|744.22|744.02|743.92|744.42|744.32|744.02|743.92|64
1627286400000|2021-07-26 08:00:00|743.92|743.82|743.12|743.02|744.02|743.92|742.72|742.62|165
1627286700000|2021-07-26 08:05:00|743.02|742.92|742.92|742.82|743.22|743.12|742.62|742.52|203
1627287000000|2021-07-26 08:10:00|742.72|742.62|742.72|742.62|742.82|742.72|742.42|742.32|258
1627287300000|2021-07-26 08:15:00|742.62|742.52|742.92|742.82|742.92|742.82|742.62|742.52|163
1627287600000|2021-07-26 08:20:00|742.82|742.72|743.02|742.92|743.12|743.02|742.52|742.42|114
1627287900000|2021-07-26 08:25:00|742.92|742.82|743.12|743.02|743.42|743.32|742.82|742.72|103
1627288200000|2021-07-26 08:30:00|743.02|742.92|744.02|743.92|744.12|744.02|742.92|742.82|92
1627288500000|2021-07-26 08:35:00|744.12|744.02|744.52|744.42|744.52|744.42|743.92|743.82|155
1627288800000|2021-07-26 08:40:00|744.42|744.32|744.02|743.92|744.42|744.32|743.92|743.82|96
1627289100000|2021-07-26 08:45:00|744.12|744.02|743.82|743.72|744.52|744.42|743.62|743.52|96
1627289400000|2021-07-26 08:50:00|743.72|743.62|743.62|743.52|744.02|743.92|743.62|743.52|94
1627289700000|2021-07-26 08:55:00|743.72|743.62|743.72|743.62|743.82|743.72|743.52|743.42|43
1627290000000|2021-07-26 09:00:00|743.62|743.52|744.02|743.92|744.22|744.12|743.42|743.32|80
1627290300000|2021-07-26 09:05:00|743.92|743.82|744.12|744.02|744.42|744.32|743.92|743.82|134
1627290600000|2021-07-26 09:10:00|744.02|743.92|743.62|743.52|744.12|744.02|743.52|743.42|117
1627290900000|2021-07-26 09:15:00|743.72|743.62|744.02|743.92|744.32|744.22|743.52|743.42|107
1627291200000|2021-07-26 09:20:00|743.92|743.82|743.92|743.82|744.02|743.92|743.82|743.72|74
1627291500000|2021-07-26 09:25:00|744.12|744.02|744.62|744.52|744.82|744.72|744.02|743.92|118
1627291800000|2021-07-26 09:30:00|744.52|744.42|744.42|744.32|745.02|744.92|744.32|744.22|112
1627292100000|2021-07-26 09:35:00|744.52|744.42|744.12|744.02|744.52|744.42|743.72|743.62|206
1627292400000|2021-07-26 09:40:00|744.02|743.92|743.72|743.62|744.22|744.12|743.52|743.42|70
1627292700000|2021-07-26 09:45:00|743.82|743.72|744.22|744.12|744.32|744.22|743.52|743.42|53
1627293000000|2021-07-26 09:50:00|744.12|744.02|744.02|743.92|744.22|744.12|743.72|743.62|78
1627293300000|2021-07-26 09:55:00|743.92|743.82|744.12|744.02|744.42|744.32|743.92|743.82|44
1627293600000|2021-07-26 10:00:00|744.22|744.12|744.82|744.72|744.82|744.72|744.02|743.92|50
1627293900000|2021-07-26 10:05:00|744.72|744.62|744.92|744.82|745.32|745.22|744.72|744.62|98
1627294200000|2021-07-26 10:10:00|744.82|744.72|745.22|745.12|745.22|745.12|744.62|744.52|100
1627294500000|2021-07-26 10:15:00|745.12|745.02|744.92|744.82|745.32|745.22|744.92|744.82|68
1627294800000|2021-07-26 10:20:00|745.02|744.92|745.32|745.22|745.32|745.22|744.92|744.82|52
1627295100000|2021-07-26 10:25:00|745.42|745.32|745.62|745.52|745.62|745.52|745.22|745.12|81
1627295400000|2021-07-26 10:30:00|745.72|745.62|745.62|745.52|745.72|745.62|745.52|745.42|109
1627295700000|2021-07-26 10:35:00|745.52|745.42|744.92|744.82|745.62|745.52|744.92|744.82|114
1627296000000|2021-07-26 10:40:00|744.82|744.72|745.32|745.22|745.32|745.22|744.82|744.72|98
1627296300000|2021-07-26 10:45:00|745.22|745.12|745.32|745.22|745.42|745.32|745.12|745.02|49
1627296600000|2021-07-26 10:50:00|745.22|745.12|744.82|744.72|745.32|745.22|744.62|744.52|61
1627296900000|2021-07-26 10:55:00|744.92|744.82|744.62|744.52|744.92|744.82|744.42|744.32|50
1627297200000|2021-07-26 11:00:00|744.72|744.62|745.12|745.02|745.22|745.12|744.72|744.62|53
1627297500000|2021-07-26 11:05:00|745.22|745.12|744.92|744.82|745.22|745.12|744.72|744.62|36
1627297800000|2021-07-26 11:10:00|744.82|744.72|744.82|744.72|744.82|744.72|744.52|744.42|32
1627298100000|2021-07-26 11:15:00|744.72|744.62|745.22|745.12|745.22|745.12|744.72|744.62|88
1627298400000|2021-07-26 11:20:00|745.32|745.22|745.02|744.92|745.32|745.22|744.82|744.72|54
1627298700000|2021-07-26 11:25:00|745.12|745.02|745.02|744.92|745.32|745.22|744.92|744.82|46
1627299000000|2021-07-26 11:30:00|745.12|745.02|745.32|745.22|745.32|745.22|745.02|744.92|48
1627299300000|2021-07-26 11:35:00|745.42|745.32|745.72|745.62|745.72|745.62|745.22|745.12|75
1627299600000|2021-07-26 11:40:00|745.7|745.6|746|745.9|746|745.9|745.5|745.4|66
1627299900000|2021-07-26 11:45:00|745.9|745.8|746.1|746|746.2|746.1|745.9|745.8|62
1627300200000|2021-07-26 11:50:00|746|745.9|745.7|745.6|746.1|746|745.6|745.5|38
1627300500000|2021-07-26 11:55:00|745.8|745.7|746.3|746.2|746.3|746.2|745.7|745.6|57
1627300800000|2021-07-26 12:00:00|746.2|746.1|746.4|746.3|746.5|746.4|745.9|745.8|95
1627301100000|2021-07-26 12:05:00|746.3|746.2|746.2|746.1|746.4|746.3|746|745.9|51
1627301400000|2021-07-26 12:10:00|746.3|746.2|745.8|745.7|746.3|746.2|745.8|745.7|98
1627301700000|2021-07-26 12:15:00|745.9|745.8|746.1|746|746.4|746.3|745.8|745.7|94
1627302000000|2021-07-26 12:20:00|746.2|746.1|746.2|746.1|746.3|746.2|746|745.9|53
1627302300000|2021-07-26 12:25:00|746.1|746|746|745.9|746.2|746.1|746|745.9|51
1627302600000|2021-07-26 12:30:00|746.1|746|745.9|745.8|746.1|746|745.6|745.5|74
1627302900000|2021-07-26 12:35:00|745.8|745.7|745.9|745.8|746.1|746|745.6|745.5|103
1627303200000|2021-07-26 12:40:00|745.8|745.7|745.6|745.5|745.9|745.8|745.5|745.4|47
1627303500000|2021-07-26 12:45:00|745.7|745.6|745.5|745.4|745.8|745.7|745.4|745.3|41
1627303800000|2021-07-26 12:50:00|745.6|745.5|745.5|745.4|745.6|745.5|745.4|745.3|27
1627304100000|2021-07-26 12:55:00|745.4|745.3|745.6|745.5|745.7|745.6|745.3|745.2|38
1627304400000|2021-07-26 13:00:00|745.5|745.4|745.9|745.8|745.9|745.8|745.4|745.3|62
1627304700000|2021-07-26 13:05:00|746|745.9|746|745.9|746.2|746.1|745.8|745.7|106
1627305000000|2021-07-26 13:10:00|746.1|746|746.3|746.2|746.4|746.3|745.9|745.8|85
1627305300000|2021-07-26 13:15:00|746.2|746.1|746.6|746.5|746.7|746.6|746.2|746.1|194
1627305600000|2021-07-26 13:20:00|746.7|746.6|746.5|746.4|746.7|746.6|746.3|746.2|97
1627305900000|2021-07-26 13:25:00|746.6|746.5|746.3|746.2|746.6|746.5|746.2|746.1|79
1627306200000|2021-07-26 13:30:00|746.4|746.3|746.4|746.3|746.6|746.5|745.9|745.8|336
1627306500000|2021-07-26 13:35:00|746.3|746.2|746.2|746.1|746.5|746.4|745.7|745.6|228
1627306800000|2021-07-26 13:40:00|746.3|746.2|746|745.9|746.3|746.2|745.6|745.5|136
1627307100000|2021-07-26 13:45:00|745.9|745.8|745.9|745.8|746.3|746.2|745.8|745.7|132
1627307400000|2021-07-26 13:50:00|745.8|745.7|745.9|745.8|746.3|746.2|745.7|745.6|116
1627307700000|2021-07-26 13:55:00|746|745.9|746.2|746.1|746.2|746.1|745.7|745.6|158
1627308000000|2021-07-26 14:00:00|746.1|746|746|745.9|746.4|746.3|745.7|745.6|234
1627308300000|2021-07-26 14:05:00|745.9|745.8|745.9|745.8|746.2|746.1|745.7|745.6|630
1627308600000|2021-07-26 14:10:00|745.87|745.77|745.37|745.27|745.97|745.87|745.17|745.07|147
1627308900000|2021-07-26 14:15:00|745.47|745.37|745.07|744.97|745.57|745.47|745.07|744.97|99
1627309200000|2021-07-26 14:20:00|744.97|744.87|744.97|744.87|745.07|744.97|744.77|744.67|170
1627309500000|2021-07-26 14:25:00|745.07|744.97|744.67|744.57|745.17|745.07|744.67|744.57|106
1627309800000|2021-07-26 14:30:00|744.77|744.67|744.77|744.67|744.97|744.87|744.37|744.27|113
1627310100000|2021-07-26 14:35:00|744.67|744.57|744.77|744.67|744.87|744.77|744.47|744.37|66
1627310400000|2021-07-26 14:40:00|744.87|744.77|743.87|743.77|744.87|744.77|743.87|743.77|146
1627310700000|2021-07-26 14:45:00|743.77|743.67|743.97|743.87|744.17|744.07|743.67|743.57|151
1627311000000|2021-07-26 14:50:00|743.87|743.77|744.17|744.07|744.37|744.27|743.77|743.67|248
1627311300000|2021-07-26 14:55:00|744.07|743.97|744.17|744.07|744.57|744.47|744.07|743.97|191
1627311600000|2021-07-26 15:00:00|744.07|743.97|744.17|744.07|744.57|744.47|743.97|743.87|169
1627311900000|2021-07-26 15:05:00|744.27|744.17|744.27|744.17|744.47|744.37|744.07|743.97|122
1627312200000|2021-07-26 15:10:00|744.37|744.27|744.47|744.37|744.67|744.57|744.27|744.17|163
1627312500000|2021-07-26 15:15:00|744.57|744.47|744.27|744.17|744.57|744.47|744.27|744.17|103
1627312800000|2021-07-26 15:20:00|744.37|744.27|744.27|744.17|744.47|744.37|744.17|744.07|221
1627313100000|2021-07-26 15:25:00|744.17|744.07|744.87|744.77|744.87|744.77|744.17|744.07|1001
1627313400000|2021-07-26 15:30:00|744.97|744.57|744.97|744.67|744.97|744.67|744.47|744.17|374
1627313700000|2021-07-26 15:35:00|744.87|744.57|745.17|744.87|745.27|744.97|744.77|744.47|273
1627314000000|2021-07-26 15:40:00|745.07|744.77|744.87|744.57|745.17|744.87|744.87|744.57|77
1627314300000|2021-07-26 15:45:00|744.97|744.67|745.07|744.77|745.27|744.97|744.87|744.57|90
1627314600000|2021-07-26 15:50:00|744.97|744.67|744.97|744.67|745.07|744.77|744.77|744.47|48
1627314900000|2021-07-26 15:55:00|745.07|744.77|745.07|744.77|745.27|744.97|745.07|744.77|49
1627315200000|2021-07-26 16:00:00|745.17|744.87|744.97|744.67|745.27|744.97|744.77|744.47|25
1627315500000|2021-07-26 16:05:00|744.87|744.57|744.57|744.27|744.97|744.67|744.47|744.17|34
1627315800000|2021-07-26 16:10:00|744.47|744.17|744.47|744.17|744.57|744.27|744.37|744.07|26
1627316100000|2021-07-26 16:15:00|744.37|744.07|744.47|744.17|744.47|744.17|744.27|743.97|62
1627316400000|2021-07-26 16:20:00|744.57|744.27|744.37|744.07|744.57|744.27|744.37|744.07|30
1627316700000|2021-07-26 16:25:00|744.47|744.17|744.57|744.27|744.67|744.37|744.47|744.17|59
1627317000000|2021-07-26 16:30:00|744.47|744.17|744.17|743.87|744.57|744.27|744.17|743.87|5
1627317300000|2021-07-26 16:35:00|744.27|743.97|744.17|743.87|744.37|744.07|744.17|743.87|9
1627317600000|2021-07-26 16:40:00|744.07|743.77|744.17|743.87|744.17|743.87|743.97|743.67|10
1627317900000|2021-07-26 16:45:00|744.07|743.77|744.37|744.07|744.37|744.07|744.07|743.77|5
1627318200000|2021-07-26 16:50:00|744.47|744.17|744.17|743.87|744.47|744.17|744.07|743.77|10
1627318500000|2021-07-26 16:55:00|744.27|743.97|744.17|743.87|744.27|743.97|744.07|743.77|12
1627318800000|2021-07-26 17:00:00|744.27|743.97|744.07|743.77|744.27|743.97|744.07|743.77|1
1627319100000|2021-07-26 17:05:00|744.17|743.87|744.27|743.97|744.27|743.97|743.87|743.57|38
1627319400000|2021-07-26 17:10:00|744.17|743.87|744.27|743.97|744.27|743.97|744.07|743.77|16
1627319700000|2021-07-26 17:15:00|744.37|744.07|744.67|744.37|744.67|744.37|744.37|744.07|34
1627320000000|2021-07-26 17:20:00|744.57|744.27|744.77|744.47|744.97|744.67|744.57|744.27|21
1627320300000|2021-07-26 17:25:00|744.87|744.57|744.67|744.37|744.87|744.57|744.57|744.27|7
1627320600000|2021-07-26 17:30:00|744.77|744.47|744.57|744.27|744.77|744.47|744.47|744.17|11
1627320900000|2021-07-26 17:35:00|744.67|744.37|744.57|744.27|744.67|744.37|744.47|744.17|4
1627321200000|2021-07-26 17:40:00|744.67|744.37|744.67|744.37|744.77|744.47|744.57|744.27|2
1627321500000|2021-07-26 17:45:00|744.57|744.27|744.87|744.57|744.87|744.57|744.57|744.27|8
1627321800000|2021-07-26 17:50:00|744.77|744.47|744.97|744.67|744.97|744.67|744.77|744.47|14
1627322100000|2021-07-26 17:55:00|745.07|744.77|744.97|744.67|745.07|744.77|744.87|744.57|11
1627322400000|2021-07-26 18:00:00|745.07|744.77|744.87|744.57|745.17|744.87|744.87|744.57|16
1627322700000|2021-07-26 18:05:00|744.97|744.67|745.17|744.87|745.27|744.97|744.87|744.57|8
1627323000000|2021-07-26 18:10:00|745.27|744.97|745.27|744.97|745.37|745.07|745.17|744.87|12
1627323300000|2021-07-26 18:15:00|745.17|744.87|745.27|744.97|745.27|744.97|745.07|744.77|5
1627323600000|2021-07-26 18:20:00|745.17|744.87|745.37|745.07|745.37|745.07|745.17|744.87|10
1627323900000|2021-07-26 18:25:00|745.47|745.17|745.57|745.27|745.57|745.27|745.17|744.87|9
1627324200000|2021-07-26 18:30:00|745.67|745.37|745.67|745.37|745.67|745.37|745.57|745.27|6
1627324500000|2021-07-26 18:35:00|745.57|745.27|745.77|745.47|745.77|745.47|745.57|745.27|32
1627324800000|2021-07-26 18:40:00|745.87|745.57|745.77|745.47|745.87|745.57|745.77|745.47|5
1627325100000|2021-07-26 18:45:00|745.87|745.57|745.87|745.57|745.87|745.57|745.77|745.47|6
1627325400000|2021-07-26 18:50:00|745.77|745.47|745.77|745.47|745.87|745.57|745.77|745.47|2
1627325700000|2021-07-26 18:55:00|745.87|745.57|745.77|745.47|745.87|745.57|745.67|745.37|5
1627326000000|2021-07-26 19:00:00|745.67|745.37|745.87|745.57|745.87|745.57|745.67|745.37|15
1627326300000|2021-07-26 19:05:00|745.97|745.67|745.97|745.67|745.97|745.67|745.87|745.57|12
1627326600000|2021-07-26 19:10:00|745.87|745.57|745.97|745.67|745.97|745.67|745.87|745.57|8
1627326900000|2021-07-26 19:15:00|746.07|745.77|745.87|745.57|746.07|745.77|745.87|745.57|12
1627327200000|2021-07-26 19:20:00|745.97|745.67|746.17|745.87|746.17|745.87|745.87|745.57|14
1627327500000|2021-07-26 19:25:00|746.07|745.77|746.07|745.77|746.17|745.87|746.07|745.77|24
1627327800000|2021-07-26 19:30:00|746.17|745.87|745.77|745.47|746.17|745.87|745.77|745.47|19
1627328100000|2021-07-26 19:35:00|745.67|745.37|745.67|745.37|745.77|745.47|745.47|745.17|25
1627328400000|2021-07-26 19:40:00|745.77|745.47|745.57|745.27|745.87|745.57|745.57|745.27|14
1627328700000|2021-07-26 19:45:00|745.47|745.17|745.67|745.37|745.77|745.47|745.37|745.07|29
1627329000000|2021-07-26 19:50:00|745.77|745.47|746.07|745.77|746.27|745.97|745.67|745.37|60
1627329300000|2021-07-26 19:55:00|745.97|745.67|745.87|745.57|745.97|745.67|745.57|745.27|35
1627329600000|2021-07-26 20:00:00|744.67|744.37|746.07|745.57|746.17|745.67|744.67|744.37|0
1627329900000|2021-07-26 20:05:00|746.17|745.67|746.07|745.57|746.17|745.67|745.97|745.47|0
1627330200000|2021-07-26 20:10:00|745.97|745.47|746.17|745.67|746.17|745.67|745.97|745.47|0
1627330500000|2021-07-26 20:15:00|746.07|745.57|746.17|745.67|746.27|745.77|746.07|745.57|0
1627330800000|2021-07-26 20:20:00|746.07|745.57|746.17|745.67|746.17|745.67|746.07|745.57|0
1627331400000|2021-07-26 20:30:00|746.27|745.77|746.17|745.67|746.27|745.77|746.17|745.67|0
1627332000000|2021-07-26 20:40:00|746.27|745.77|746.07|745.57|746.27|745.77|746.07|745.57|0
1627333500000|2021-07-26 21:05:00|745.97|745.47|746.07|745.57|746.07|745.57|745.97|745.47|0
1627334400000|2021-07-26 21:20:00|745.97|745.47|746.07|745.57|746.07|745.57|745.97|745.47|0
1627335000000|2021-07-26 21:30:00|745.97|745.47|746.07|745.57|746.07|745.57|745.97|745.47|0
1627335300000|2021-07-26 21:35:00|745.97|745.47|746.07|745.57|746.07|745.57|745.97|745.47|0
1627336500000|2021-07-26 21:55:00|746.17|745.67|746.17|745.67|746.17|745.67|746.17|745.67|0
1627336800000|2021-07-26 22:00:00|746.07|745.57|745.87|745.37|746.17|745.67|745.87|745.37|0
1627337100000|2021-07-26 22:05:00|745.97|745.47|745.87|745.37|745.97|745.47|745.87|745.37|0
1627337400000|2021-07-26 22:10:00|745.97|745.47|745.97|745.47|745.97|745.47|745.87|745.37|0
1627337700000|2021-07-26 22:15:00|745.87|745.37|745.87|745.37|745.97|745.47|745.87|745.37|0
1627338300000|2021-07-26 22:25:00|745.77|745.27|745.77|745.27|745.87|745.37|745.77|745.27|0
1627338600000|2021-07-26 22:30:00|745.87|745.37|745.87|745.37|745.87|745.37|745.87|745.37|0
1627339200000|2021-07-26 22:40:00|745.97|745.47|745.87|745.37|745.97|745.47|745.87|745.37|0
1627340400000|2021-07-26 23:00:00|745.97|745.47|745.97|745.47|745.97|745.47|745.87|745.37|0
1627340700000|2021-07-26 23:05:00|745.87|745.37|745.87|745.37|745.97|745.47|745.87|745.37|0
1627342200000|2021-07-26 23:30:00|745.77|745.27|745.77|745.27|745.77|745.27|745.67|745.17|0
1627342500000|2021-07-26 23:35:00|745.67|745.17|745.77|745.27|745.77|745.27|745.67|745.17|0
1627342800000|2021-07-26 23:40:00|745.67|745.17|745.67|745.17|745.77|745.27|745.67|745.17|0
1627343100000|2021-07-26 23:45:00|745.57|745.07|745.77|745.27|745.77|745.27|745.57|745.07|0
1627343400000|2021-07-26 23:50:00|745.67|745.17|745.77|745.27|745.77|745.27|745.67|745.17|0
1627343700000|2021-07-26 23:55:00|745.67|745.17|745.57|745.07|745.67|745.17|745.57|745.07|0
1627344000000|2021-07-27 00:00:00|745.47|744.97|745.47|744.97|745.57|745.07|745.37|744.87|0
1627344300000|2021-07-27 00:05:00|745.57|745.07|745.57|745.07|745.67|745.17|745.47|744.97|0
1627344600000|2021-07-27 00:10:00|745.67|745.17|745.57|745.07|745.77|745.27|745.47|744.97|0
1627344900000|2021-07-27 00:15:00|745.67|745.17|745.67|745.17|746.07|745.57|745.47|744.97|0
1627345200000|2021-07-27 00:20:00|745.77|745.27|745.47|744.97|745.77|745.27|745.47|744.97|0
1627345500000|2021-07-27 00:25:00|745.57|745.07|745.57|745.07|745.67|745.17|745.47|744.97|0
1627345800000|2021-07-27 00:30:00|745.67|745.17|745.17|744.67|745.67|745.17|745.07|744.57|0
1627346100000|2021-07-27 00:35:00|745.27|744.77|745.07|744.57|745.37|744.87|745.07|744.57|0
1627346400000|2021-07-27 00:40:00|745.17|744.67|744.87|744.37|745.17|744.67|744.87|744.37|0
1627346700000|2021-07-27 00:45:00|744.97|744.47|745.17|744.67|745.27|744.77|744.87|744.37|0
1627347000000|2021-07-27 00:50:00|745.07|744.57|745.07|744.57|745.27|744.77|745.07|744.57|0
1627347300000|2021-07-27 00:55:00|744.97|744.47|745.27|744.77|745.37|744.87|744.87|744.37|0
1627347600000|2021-07-27 01:00:00|745.17|744.67|745.27|744.77|745.37|744.87|745.07|744.57|0
1627347900000|2021-07-27 01:05:00|745.17|744.67|745.17|744.67|745.27|744.77|745.17|744.67|0
1627348200000|2021-07-27 01:10:00|745.07|744.57|745.27|744.77|745.27|744.77|744.97|744.47|0
1627348500000|2021-07-27 01:15:00|745.37|744.87|745.27|744.77|745.47|744.97|744.97|744.47|0
1627348800000|2021-07-27 01:20:00|745.37|744.87|745.47|744.97|745.47|744.97|745.17|744.67|0
1627349100000|2021-07-27 01:25:00|745.57|745.07|745.67|745.17|745.67|745.17|745.37|744.87|0
1627349400000|2021-07-27 01:30:00|745.57|745.07|745.37|744.87|745.77|745.27|745.37|744.87|0
1627349700000|2021-07-27 01:35:00|745.47|744.97|745.57|745.07|745.87|745.37|745.37|744.87|0
1627350000000|2021-07-27 01:40:00|745.67|745.17|745.47|744.97|745.87|745.37|745.47|744.97|0
1627350300000|2021-07-27 01:45:00|745.37|744.87|745.37|744.87|745.47|744.97|745.37|744.87|0
1627350600000|2021-07-27 01:50:00|745.47|744.97|745.37|744.87|745.67|745.17|745.37|744.87|0
1627350900000|2021-07-27 01:55:00|745.47|744.97|745.37|744.87|745.57|745.07|745.37|744.87|0
1627351200000|2021-07-27 02:00:00|745.47|744.97|745.47|744.97|745.77|745.27|745.47|744.97|0
1627351500000|2021-07-27 02:05:00|745.57|745.07|745.37|744.87|745.57|745.07|745.37|744.87|0
1627351800000|2021-07-27 02:10:00|745.47|744.97|745.37|744.87|745.47|744.97|745.37|744.87|0
1627352100000|2021-07-27 02:15:00|745.27|744.77|745.17|744.67|745.37|744.87|744.97|744.47|0
1627352400000|2021-07-27 02:20:00|745.07|744.57|744.87|744.37|745.17|744.67|744.87|744.37|0
1627352700000|2021-07-27 02:25:00|744.77|744.27|744.57|744.07|744.77|744.27|744.57|744.07|0
1627353000000|2021-07-27 02:30:00|744.67|744.17|744.97|744.47|744.97|744.47|744.67|744.17|0
1627353300000|2021-07-27 02:35:00|745.07|744.57|744.97|744.47|745.17|744.67|744.97|744.47|0
1627353600000|2021-07-27 02:40:00|745.07|744.57|745.37|744.87|745.37|744.87|745.07|744.57|0
1627353900000|2021-07-27 02:45:00|745.47|744.97|745.37|744.87|745.47|744.97|745.27|744.77|0
1627354200000|2021-07-27 02:50:00|745.27|744.77|745.27|744.77|745.27|744.77|745.07|744.57|0
1627354500000|2021-07-27 02:55:00|745.37|744.87|745.37|744.87|745.37|744.87|745.17|744.67|0
1627354800000|2021-07-27 03:00:00|745.27|744.77|745.27|744.77|745.47|744.97|745.27|744.77|0
1627355100000|2021-07-27 03:05:00|745.17|744.67|745.07|744.57|745.27|744.77|745.07|744.57|0
1627355400000|2021-07-27 03:10:00|745.17|744.67|745.07|744.57|745.17|744.67|745.07|744.57|0
1627355700000|2021-07-27 03:15:00|745.17|744.67|745.07|744.57|745.47|744.97|745.07|744.57|0
1627356000000|2021-07-27 03:20:00|744.97|744.47|744.77|744.27|745.17|744.67|744.77|744.27|0
1627356300000|2021-07-27 03:25:00|744.87|744.37|744.97|744.47|744.97|744.47|744.67|744.17|0
1627356600000|2021-07-27 03:30:00|744.87|744.37|744.67|744.17|744.87|744.37|744.67|744.17|0
1627356900000|2021-07-27 03:35:00|744.77|744.27|744.97|744.47|745.07|744.57|744.77|744.27|0
1627357200000|2021-07-27 03:40:00|745.07|744.57|745.07|744.57|745.17|744.67|744.97|744.47|0
1627357500000|2021-07-27 03:45:00|745.17|744.67|745.07|744.57|745.17|744.67|744.97|744.47|0
1627357800000|2021-07-27 03:50:00|744.97|744.47|745.07|744.57|745.07|744.57|744.87|744.37|0
1627358100000|2021-07-27 03:55:00|745.17|744.67|745.17|744.67|745.17|744.67|745.07|744.57|0
1627358400000|2021-07-27 04:00:00|745.27|744.77|745.07|744.57|745.37|744.87|745.07|744.57|0
1627358700000|2021-07-27 04:05:00|744.97|744.47|745.07|744.57|745.07|744.57|744.97|744.47|0
1627359000000|2021-07-27 04:10:00|744.97|744.47|745.27|744.77|745.27|744.77|744.97|744.47|0
1627359300000|2021-07-27 04:15:00|745.37|744.87|745.17|744.67|745.37|744.87|745.17|744.67|0
1627359600000|2021-07-27 04:20:00|745.27|744.77|745.27|744.77|745.37|744.87|745.27|744.77|0
1627359900000|2021-07-27 04:25:00|745.17|744.67|745.07|744.57|745.17|744.67|745.07|744.57|0
1627360200000|2021-07-27 04:30:00|745.17|744.67|745.17|744.67|745.27|744.77|745.17|744.67|0
1627360500000|2021-07-27 04:35:00|745.27|744.77|745.27|744.77|745.37|744.87|745.17|744.67|0
1627360800000|2021-07-27 04:40:00|745.37|744.87|745.37|744.87|745.37|744.87|745.27|744.77|0
1627361100000|2021-07-27 04:45:00|745.27|744.77|745.37|744.87|745.37|744.87|745.17|744.67|0
1627361400000|2021-07-27 04:50:00|745.27|744.77|745.27|744.77|745.27|744.77|745.07|744.57|0
1627361700000|2021-07-27 04:55:00|745.17|744.67|745.37|744.87|745.37|744.87|745.17|744.67|0
1627362000000|2021-07-27 05:00:00|745.27|744.77|744.97|744.47|745.27|744.77|744.97|744.47|0
1627362300000|2021-07-27 05:05:00|745.07|744.57|744.77|744.27|745.07|744.57|744.77|744.27|0
1627362600000|2021-07-27 05:10:00|744.67|744.17|744.67|744.17|744.97|744.47|744.57|744.07|0
1627362900000|2021-07-27 05:15:00|744.77|744.27|744.47|743.97|744.87|744.37|744.47|743.97|0
1627363200000|2021-07-27 05:20:00|744.57|744.07|744.67|744.17|744.77|744.27|744.57|744.07|0
1627363500000|2021-07-27 05:25:00|744.77|744.27|744.77|744.27|744.97|744.47|744.67|744.17|0
1627363800000|2021-07-27 05:30:00|744.87|744.37|744.37|743.87|744.87|744.37|744.37|743.87|0
1627364100000|2021-07-27 05:35:00|744.47|743.97|744.27|743.77|744.57|744.07|744.27|743.77|0
1627364400000|2021-07-27 05:40:00|744.37|743.87|744.17|743.67|744.37|743.87|743.97|743.47|0
1627364700000|2021-07-27 05:45:00|744.07|743.57|744.17|743.67|744.17|743.67|743.87|743.37|0
1627365000000|2021-07-27 05:50:00|744.07|743.57|744.57|744.07|744.67|744.17|744.07|743.57|0
1627365300000|2021-07-27 05:55:00|744.47|743.97|744.67|744.17|744.87|744.37|744.47|743.97|0
1627365600000|2021-07-27 06:00:00|743.87|743.57|743.77|743.47|744.27|743.97|743.67|743.37|184
1627365900000|2021-07-27 06:05:00|743.67|743.37|743.57|743.27|743.87|743.57|743.37|743.07|53
1627366200000|2021-07-27 06:10:00|743.47|743.17|743.87|743.57|743.87|743.57|743.47|743.17|68
1627366500000|2021-07-27 06:15:00|743.77|743.47|743.67|743.37|743.97|743.67|743.57|743.27|53
1627366800000|2021-07-27 06:20:00|743.77|743.47|743.67|743.37|743.77|743.47|743.57|743.27|43
1627367100000|2021-07-27 06:25:00|743.57|743.27|743.17|742.87|743.57|743.27|743.17|742.87|55
1627367400000|2021-07-27 06:30:00|743.07|742.77|742.47|742.17|743.07|742.77|742.27|741.97|95
1627367700000|2021-07-27 06:35:00|742.37|742.07|742.47|742.17|742.77|742.47|742.07|741.77|49
1627368000000|2021-07-27 06:40:00|742.37|742.07|742.47|742.17|742.77|742.47|742.37|742.07|8
1627368300000|2021-07-27 06:45:00|742.37|742.07|742.07|741.77|742.47|742.17|741.97|741.67|19
1627368600000|2021-07-27 06:50:00|741.97|741.67|742.07|741.77|742.57|742.27|741.97|741.67|39
1627368900000|2021-07-27 06:55:00|742.17|741.87|742.27|741.97|742.27|741.97|741.87|741.57|125
1627369200000|2021-07-27 07:00:00|742.17|742.07|740.67|740.57|742.17|742.07|740.47|740.37|631
1627369500000|2021-07-27 07:05:00|740.57|740.47|740.07|739.97|740.87|740.77|739.57|739.47|350
1627369800000|2021-07-27 07:10:00|740.17|740.07|739.47|739.37|740.57|740.47|739.27|739.17|379
1627370100000|2021-07-27 07:15:00|739.57|739.47|739.37|739.27|739.67|739.57|738.87|738.77|369
1627370400000|2021-07-27 07:20:00|739.27|739.17|738.87|738.77|739.47|739.37|738.67|738.57|317
1627370700000|2021-07-27 07:25:00|738.77|738.67|737.77|737.67|738.77|738.67|737.67|737.57|321
1627371000000|2021-07-27 07:30:00|737.87|737.77|738.07|737.97|738.07|737.97|736.67|736.57|604
1627371300000|2021-07-27 07:35:00|737.97|737.87|736.67|736.57|737.97|737.87|736.37|736.27|490
1627371600000|2021-07-27 07:40:00|736.8|736.7|736.3|736.2|737.1|737|735.8|735.7|374
1627371900000|2021-07-27 07:45:00|736.2|736.1|736.9|736.8|737|736.9|735.6|735.5|309
1627372200000|2021-07-27 07:50:00|736.8|736.7|737.8|737.7|737.8|737.7|736.3|736.2|253
1627372500000|2021-07-27 07:55:00|737.7|737.6|739.1|739|739.5|739.4|737.4|737.3|341
1627372800000|2021-07-27 08:00:00|739|738.9|739.7|739.6|739.7|739.6|738.6|738.5|188
1627373100000|2021-07-27 08:05:00|739.8|739.7|740.8|740.7|740.8|740.7|739.6|739.5|284
1627373400000|2021-07-27 08:10:00|740.7|740.6|740|739.9|740.9|740.8|739.3|739.2|295
1627373700000|2021-07-27 08:15:00|739.9|739.8|738.3|738.2|740.2|740.1|738.3|738.2|242
1627374000000|2021-07-27 08:20:00|738.4|738.3|738.1|738|738.5|738.4|737|736.9|293
1627374300000|2021-07-27 08:25:00|738|737.9|737.2|737.1|738.1|738|737|736.9|134
1627374600000|2021-07-27 08:30:00|737.1|737|738.6|738.5|738.7|738.6|737|736.9|176
1627374900000|2021-07-27 08:35:00|738.5|738.4|738.6|738.5|738.6|738.5|738.2|738.1|143
1627375200000|2021-07-27 08:40:00|738.5|738.4|739.5|739.4|739.6|739.5|738.2|738.1|163
1627375500000|2021-07-27 08:45:00|739.4|739.3|739.3|739.2|739.5|739.4|738.6|738.5|125
1627375800000|2021-07-27 08:50:00|739.4|739.3|739|738.9|739.6|739.5|738.9|738.8|75
1627376100000|2021-07-27 08:55:00|739.1|739|739|738.9|739.6|739.5|738.8|738.7|118
1627376400000|2021-07-27 09:00:00|739.1|739|738.3|738.2|739.2|739.1|738.1|738|91
1627376700000|2021-07-27 09:05:00|738.2|738.1|738.6|738.5|738.6|738.5|738.1|738|89
1627377000000|2021-07-27 09:10:00|738.8|738.7|738.3|738.2|738.9|738.8|738.2|738.1|69
1627377300000|2021-07-27 09:15:00|738.2|738.1|738.9|738.8|739.2|739.1|738.1|738|76
1627377600000|2021-07-27 09:20:00|738.8|738.7|739.1|739|739.3|739.2|738.8|738.7|99
1627377900000|2021-07-27 09:25:00|739.2|739.1|739.5|739.4|739.5|739.4|738.9|738.8|110
1627378200000|2021-07-27 09:30:00|739.4|739.3|740|739.9|740.1|740|739.4|739.3|121
1627378500000|2021-07-27 09:35:00|739.9|739.8|740.6|740.5|741|740.9|739.9|739.8|210
1627378800000|2021-07-27 09:40:00|740.7|740.6|740.6|740.5|741|740.9|740.3|740.2|150
1627379100000|2021-07-27 09:45:00|740.7|740.6|740.7|740.6|741|740.9|740.5|740.4|78
1627379400000|2021-07-27 09:50:00|740.8|740.7|740.8|740.7|741.1|741|740.6|740.5|74
1627379700000|2021-07-27 09:55:00|740.7|740.6|740.4|740.3|740.9|740.8|740.4|740.3|69
1627380000000|2021-07-27 10:00:00|740.5|740.4|740.9|740.8|740.9|740.8|740.3|740.2|63
1627380300000|2021-07-27 10:05:00|741|740.9|741|740.9|741.1|741|740.5|740.4|49
1627380600000|2021-07-27 10:10:00|741.1|741|739.9|739.8|741.2|741.1|739.9|739.8|111
1627380900000|2021-07-27 10:15:00|740|739.9|740.1|740|740.3|740.2|739.7|739.6|186
1627381200000|2021-07-27 10:20:00|740.2|740.1|740.5|740.4|740.8|740.7|740|739.9|103
1627381500000|2021-07-27 10:25:00|740.4|740.3|740.4|740.3|740.6|740.5|739.9|739.8|61
1627381800000|2021-07-27 10:30:00|740.5|740.4|740.5|740.4|740.7|740.6|740.3|740.2|78
1627382100000|2021-07-27 10:35:00|740.6|740.5|740.8|740.7|741.2|741.1|740.6|740.5|89
1627382400000|2021-07-27 10:40:00|740.9|740.8|740.8|740.7|741|740.9|740.6|740.5|85
1627382700000|2021-07-27 10:45:00|740.7|740.6|740.8|740.7|740.9|740.8|740.6|740.5|22
1627383000000|2021-07-27 10:50:00|740.9|740.8|740.7|740.6|740.9|740.8|740.6|740.5|46
1627383300000|2021-07-27 10:55:00|740.8|740.7|741.1|741|741.1|741|740.6|740.5|44
1627383600000|2021-07-27 11:00:00|741.2|741.1|741.3|741.2|741.5|741.4|741.1|741|70
1627383900000|2021-07-27 11:05:00|741.2|741.1|741.5|741.4|741.5|741.4|741.2|741.1|87
1627384200000|2021-07-27 11:10:00|741.6|741.5|741.3|741.2|741.6|741.5|741.3|741.2|43
1627384500000|2021-07-27 11:15:00|741.4|741.3|741.7|741.6|741.7|741.6|741.3|741.2|37
1627384800000|2021-07-27 11:20:00|741.8|741.7|741.3|741.2|741.9|741.8|741.2|741.1|77
1627385100000|2021-07-27 11:25:00|741.4|741.3|741.5|741.4|741.6|741.5|741.3|741.2|64
1627385400000|2021-07-27 11:30:00|741.4|741.3|741.6|741.5|741.8|741.7|741.4|741.3|46
1627385700000|2021-07-27 11:35:00|741.7|741.6|742.1|742|742.2|742.1|741.6|741.5|64
1627386000000|2021-07-27 11:40:00|741.98|741.88|741.28|741.18|741.98|741.88|741.18|741.08|41
1627386300000|2021-07-27 11:45:00|741.38|741.28|740.48|740.38|741.38|741.28|740.48|740.38|54
1627386600000|2021-07-27 11:50:00|740.38|740.28|740.38|740.28|740.48|740.38|739.98|739.88|92
1627386900000|2021-07-27 11:55:00|740.28|740.18|740.78|740.68|740.78|740.68|740.18|740.08|68
1627387200000|2021-07-27 12:00:00|740.68|740.58|740.98|740.88|740.98|740.88|740.58|740.48|321
1627387500000|2021-07-27 12:05:00|741.08|740.98|740.88|740.78|741.18|741.08|740.68|740.58|78
1627387800000|2021-07-27 12:10:00|740.78|740.68|740.68|740.58|740.98|740.88|740.38|740.28|80
1627388100000|2021-07-27 12:15:00|740.58|740.48|740.08|739.98|740.68|740.58|739.98|739.88|84
1627388400000|2021-07-27 12:20:00|739.98|739.88|739.78|739.68|740.18|740.08|739.68|739.58|73
1627388700000|2021-07-27 12:25:00|739.68|739.58|739.78|739.68|739.78|739.68|739.38|739.28|87
1627389000000|2021-07-27 12:30:00|739.68|739.58|738.98|738.88|739.78|739.68|738.98|738.88|129
1627389300000|2021-07-27 12:35:00|739.08|738.98|739.48|739.38|739.48|739.38|738.78|738.68|143
1627389600000|2021-07-27 12:40:00|739.38|739.28|739.88|739.78|739.98|739.88|739.38|739.28|60
1627389900000|2021-07-27 12:45:00|739.78|739.68|740.58|740.48|740.58|740.48|739.68|739.58|96
1627390200000|2021-07-27 12:50:00|740.48|740.38|740.38|740.28|740.78|740.68|740.28|740.18|45
1627390500000|2021-07-27 12:55:00|740.28|740.18|740.28|740.18|740.48|740.38|740.08|739.98|50
1627390800000|2021-07-27 13:00:00|740.38|740.28|740.68|740.58|740.98|740.88|740.18|740.08|97
1627391100000|2021-07-27 13:05:00|740.58|740.48|740.58|740.48|740.78|740.68|740.28|740.18|66
1627391400000|2021-07-27 13:10:00|740.48|740.38|739.88|739.78|740.58|740.48|739.78|739.68|375
1627391700000|2021-07-27 13:15:00|739.78|739.68|739.38|739.28|740.08|739.98|739.38|739.28|99
1627392000000|2021-07-27 13:20:00|739.48|739.38|739.78|739.68|739.88|739.78|739.48|739.38|346
1627392300000|2021-07-27 13:25:00|739.68|739.58|739.88|739.78|740.08|739.98|739.58|739.48|75
1627392600000|2021-07-27 13:30:00|739.78|739.68|738.78|738.68|739.78|739.68|737.98|737.88|409
1627392900000|2021-07-27 13:35:00|738.88|738.78|739.18|739.08|739.58|739.48|738.68|738.58|206
1627393200000|2021-07-27 13:40:00|739.08|738.98|738.38|738.28|739.28|739.18|738.28|738.18|254
1627393500000|2021-07-27 13:45:00|738.48|738.38|739.38|739.28|739.88|739.78|738.48|738.38|185
1627393800000|2021-07-27 13:50:00|739.48|739.38|739.08|738.98|739.78|739.68|738.78|738.68|216
1627394100000|2021-07-27 13:55:00|738.98|738.88|738.88|738.78|739.38|739.28|738.58|738.48|225
1627394400000|2021-07-27 14:00:00|738.78|738.68|739.08|738.98|739.78|739.68|738.58|738.48|335
1627394700000|2021-07-27 14:05:00|739.18|739.08|738.58|738.48|739.28|739.18|738.38|738.28|216
1627395000000|2021-07-27 14:10:00|738.48|738.38|738.08|737.98|738.48|738.38|737.78|737.68|212
1627395300000|2021-07-27 14:15:00|737.98|737.88|738.18|738.08|738.18|738.08|737.38|737.28|223
1627395600000|2021-07-27 14:20:00|738.08|737.98|738.98|738.88|739.18|739.08|737.68|737.58|131
1627395900000|2021-07-27 14:25:00|738.88|738.78|739.48|739.38|739.58|739.48|738.78|738.68|114
1627396200000|2021-07-27 14:30:00|739.38|739.28|738.18|738.08|739.48|739.38|738.08|737.98|224
1627396500000|2021-07-27 14:35:00|738.28|738.18|738.08|737.98|738.88|738.78|737.78|737.68|241
1627396800000|2021-07-27 14:40:00|737.98|737.88|737.98|737.88|738.48|738.38|737.88|737.78|81
1627397100000|2021-07-27 14:45:00|737.88|737.78|738.08|737.98|738.28|738.18|737.78|737.68|96
1627397400000|2021-07-27 14:50:00|737.98|737.88|737.88|737.78|738.08|737.98|737.28|737.18|116
1627397700000|2021-07-27 14:55:00|737.98|737.88|738.48|738.38|738.78|738.68|737.88|737.78|195
1627398000000|2021-07-27 15:00:00|738.38|738.28|738.78|738.68|738.98|738.88|738.28|738.18|173
1627398300000|2021-07-27 15:05:00|738.88|738.78|738.48|738.38|738.98|738.88|738.48|738.38|85
1627398600000|2021-07-27 15:10:00|738.58|738.48|738.58|738.48|738.78|738.68|738.48|738.38|112
1627398900000|2021-07-27 15:15:00|738.68|738.58|737.28|737.18|738.68|738.58|737.28|737.18|215
1627399200000|2021-07-27 15:20:00|737.18|737.08|737.88|737.78|737.98|737.88|737.08|736.98|399
1627399500000|2021-07-27 15:25:00|737.98|737.88|737.78|737.68|737.98|737.88|737.28|737.18|459
1627399800000|2021-07-27 15:30:00|737.88|737.58|737.58|737.28|737.98|737.68|736.98|736.68|799
1627400100000|2021-07-27 15:35:00|737.48|737.18|736.58|736.28|737.48|737.18|736.48|736.18|463
1627400400000|2021-07-27 15:40:00|736.48|736.18|737.38|737.08|737.68|737.38|736.48|736.18|151
1627400700000|2021-07-27 15:45:00|737.28|736.98|737.58|737.28|737.68|737.38|737.28|736.98|87
1627401000000|2021-07-27 15:50:00|737.68|737.38|738.18|737.88|738.18|737.88|737.48|737.18|92
1627401300000|2021-07-27 15:55:00|738.28|737.98|737.98|737.68|738.28|737.98|737.78|737.48|49
1627401600000|2021-07-27 16:00:00|737.88|737.58|737.08|736.78|737.88|737.58|736.78|736.48|91
1627401900000|2021-07-27 16:05:00|736.98|736.68|736.58|736.28|736.98|736.68|736.28|735.98|162
1627402200000|2021-07-27 16:10:00|736.48|736.18|735.88|735.58|736.68|736.38|735.88|735.58|64
1627402500000|2021-07-27 16:15:00|735.98|735.68|735.98|735.68|736.18|735.88|735.68|735.38|76
1627402800000|2021-07-27 16:20:00|735.88|735.58|736.08|735.78|736.38|736.08|735.78|735.48|42
1627403100000|2021-07-27 16:25:00|736.18|735.88|736.58|736.28|736.58|736.28|735.98|735.68|50
1627403400000|2021-07-27 16:30:00|736.48|736.18|735.78|735.48|736.58|736.28|735.78|735.48|44
1627403700000|2021-07-27 16:35:00|735.88|735.58|736.48|736.18|736.68|736.38|735.88|735.58|38
1627404000000|2021-07-27 16:40:00|736.38|736.08|736.58|736.28|736.68|736.38|735.98|735.68|21
1627404300000|2021-07-27 16:45:00|736.48|736.18|736.38|736.08|736.78|736.48|736.38|736.08|20
1627404600000|2021-07-27 16:50:00|736.48|736.18|735.98|735.68|736.68|736.38|735.88|735.58|13
1627404900000|2021-07-27 16:55:00|735.88|735.58|735.88|735.58|736.38|736.08|735.78|735.48|35
1627405200000|2021-07-27 17:00:00|735.78|735.48|735.98|735.68|736.48|736.18|735.78|735.48|25
1627405500000|2021-07-27 17:05:00|736.08|735.78|736.48|736.18|736.68|736.38|735.78|735.48|23
1627405800000|2021-07-27 17:10:00|736.38|736.08|735.88|735.58|736.48|736.18|735.78|735.48|17
1627406100000|2021-07-27 17:15:00|735.98|735.68|735.38|735.08|735.98|735.68|735.08|734.78|57
1627406400000|2021-07-27 17:20:00|735.28|734.98|734.98|734.68|735.28|734.98|734.78|734.48|27
1627406700000|2021-07-27 17:25:00|734.88|734.58|735.08|734.78|735.08|734.78|734.58|734.28|30
1627407000000|2021-07-27 17:30:00|734.98|734.68|735.18|734.88|735.18|734.88|734.78|734.48|19
1627407300000|2021-07-27 17:35:00|735.08|734.78|735.68|735.38|735.68|735.38|735.08|734.78|14
1627407600000|2021-07-27 17:40:00|735.78|735.48|735.58|735.28|735.78|735.48|735.48|735.18|6
1627407900000|2021-07-27 17:45:00|735.48|735.18|736.18|735.88|736.18|735.88|735.48|735.18|19
1627408200000|2021-07-27 17:50:00|736.08|735.78|735.68|735.38|736.08|735.78|735.58|735.28|16
1627408500000|2021-07-27 17:55:00|735.78|735.48|735.28|734.98|735.78|735.48|735.28|734.98|6
1627408800000|2021-07-27 18:00:00|735.38|735.08|735.58|735.28|735.58|735.28|735.38|735.08|12
1627409100000|2021-07-27 18:05:00|735.68|735.38|736.08|735.78|736.08|735.78|735.48|735.18|7
1627409400000|2021-07-27 18:10:00|735.98|735.68|736.58|736.28|736.58|736.28|735.98|735.68|32
1627409700000|2021-07-27 18:15:00|736.68|736.38|736.98|736.68|737.18|736.88|736.68|736.38|56
1627410000000|2021-07-27 18:20:00|737.08|736.78|737.38|737.08|737.38|737.08|737.08|736.78|8
1627410300000|2021-07-27 18:25:00|737.28|736.98|737.38|737.08|737.58|737.28|737.08|736.78|22
1627410600000|2021-07-27 18:30:00|737.28|736.98|737.18|736.88|737.48|737.18|737.18|736.88|20
1627410900000|2021-07-27 18:35:00|737.08|736.78|737.18|736.88|737.48|737.18|737.08|736.78|13
1627411200000|2021-07-27 18:40:00|737.28|736.98|737.28|736.98|737.38|737.08|737.18|736.88|8
1627411500000|2021-07-27 18:45:00|737.38|737.08|738.08|737.78|738.18|737.88|737.38|737.08|51
1627411800000|2021-07-27 18:50:00|737.98|737.68|737.98|737.68|738.18|737.88|737.88|737.58|32
1627412100000|2021-07-27 18:55:00|738.08|737.78|738.88|738.58|738.88|738.58|737.98|737.68|68
1627412400000|2021-07-27 19:00:00|738.78|738.48|739.18|738.88|739.28|738.98|738.78|738.48|36
1627412700000|2021-07-27 19:05:00|739.28|738.98|739.48|739.18|739.48|739.18|738.98|738.68|49
1627413000000|2021-07-27 19:10:00|739.38|739.08|738.68|738.38|739.38|739.08|738.58|738.28|14
1627413300000|2021-07-27 19:15:00|738.78|738.48|738.78|738.48|738.88|738.58|738.58|738.28|26
1627413600000|2021-07-27 19:20:00|738.88|738.58|738.88|738.58|739.08|738.78|738.78|738.48|28
1627413900000|2021-07-27 19:25:00|738.98|738.68|738.98|738.68|739.18|738.88|738.88|738.58|26
1627414200000|2021-07-27 19:30:00|738.88|738.58|738.68|738.38|739.08|738.78|738.68|738.38|44
1627414500000|2021-07-27 19:35:00|738.58|738.28|738.78|738.48|738.98|738.68|738.48|738.18|19
1627414800000|2021-07-27 19:40:00|738.68|738.38|739.08|738.78|739.18|738.88|738.68|738.38|16
1627415100000|2021-07-27 19:45:00|739.18|738.88|739.38|739.08|739.48|739.18|739.08|738.78|50
1627415400000|2021-07-27 19:50:00|739.58|739.28|739.58|739.28|739.98|739.68|739.58|739.28|59
1627415700000|2021-07-27 19:55:00|739.68|739.38|740.38|740.08|740.68|740.38|739.68|739.38|87
1627416000000|2021-07-27 20:00:00|739.78|739.48|739.68|739.18|740.58|740.08|739.48|738.98|0
1627416300000|2021-07-27 20:05:00|739.58|739.08|739.08|738.58|739.78|739.28|739.08|738.58|0
1627416600000|2021-07-27 20:10:00|738.98|738.48|739.28|738.78|739.98|739.48|738.98|738.48|0
1627416900000|2021-07-27 20:15:00|739.38|738.88|739.38|738.88|739.68|739.18|739.28|738.78|0
1627417200000|2021-07-27 20:20:00|739.28|738.78|739.38|738.88|739.58|739.08|739.28|738.78|0
1627417500000|2021-07-27 20:25:00|739.28|738.78|739.68|739.18|739.68|739.18|739.28|738.78|0
1627417800000|2021-07-27 20:30:00|739.78|739.28|739.88|739.38|740.28|739.78|738.98|738.48|0
1627418100000|2021-07-27 20:35:00|739.78|739.28|739.48|738.98|739.88|739.38|739.48|738.98|0
1627418400000|2021-07-27 20:40:00|739.38|738.88|739.08|738.58|739.38|738.88|739.08|738.58|0
1627418700000|2021-07-27 20:45:00|739.18|738.68|738.98|738.48|739.28|738.78|738.98|738.48|0
1627419000000|2021-07-27 20:50:00|739.08|738.58|738.88|738.38|739.08|738.58|738.88|738.38|0
1627419300000|2021-07-27 20:55:00|738.98|738.48|738.88|738.38|738.98|738.48|738.78|738.28|0
1627419600000|2021-07-27 21:00:00|738.98|738.48|738.88|738.38|738.98|738.48|738.88|738.38|0
1627419900000|2021-07-27 21:05:00|738.78|738.28|738.68|738.18|738.88|738.38|738.68|738.18|0
1627420200000|2021-07-27 21:10:00|738.78|738.28|738.68|738.18|738.78|738.28|738.68|738.18|0
1627420800000|2021-07-27 21:20:00|738.58|738.08|738.48|737.98|738.68|738.18|738.38|737.88|0
1627421100000|2021-07-27 21:25:00|738.38|737.88|738.48|737.98|738.48|737.98|738.38|737.88|0
1627421400000|2021-07-27 21:30:00|738.38|737.88|738.48|737.98|738.48|737.98|738.38|737.88|0
1627422000000|2021-07-27 21:40:00|738.58|738.08|738.58|738.08|738.58|738.08|738.58|738.08|0
1627422300000|2021-07-27 21:45:00|738.68|738.18|738.58|738.08|738.68|738.18|738.48|737.98|0
1627422900000|2021-07-27 21:55:00|738.68|738.18|738.48|737.98|738.68|738.18|738.48|737.98|0
1627423200000|2021-07-27 22:00:00|738.38|737.88|738.98|738.48|739.08|738.58|738.38|737.88|0
1627423500000|2021-07-27 22:05:00|738.88|738.38|738.58|738.08|738.98|738.48|738.48|737.98|0
1627423800000|2021-07-27 22:10:00|738.68|738.18|738.98|738.48|739.08|738.58|738.68|738.18|0
1627424100000|2021-07-27 22:15:00|739.08|738.58|738.98|738.48|739.18|738.68|738.98|738.48|0
1627424400000|2021-07-27 22:20:00|739.08|738.58|739.18|738.68|739.28|738.78|739.08|738.58|0
1627424700000|2021-07-27 22:25:00|739.28|738.78|739.28|738.78|739.38|738.88|739.08|738.58|0
1627425000000|2021-07-27 22:30:00|739.38|738.88|739.48|738.98|739.48|738.98|739.38|738.88|0
1627425300000|2021-07-27 22:35:00|739.38|738.88|739.58|739.08|739.58|739.08|739.38|738.88|0
1627425600000|2021-07-27 22:40:00|739.48|738.98|739.68|739.18|739.68|739.18|739.48|738.98|0
1627425900000|2021-07-27 22:45:00|739.78|739.28|739.68|739.18|739.78|739.28|739.68|739.18|0
1627426200000|2021-07-27 22:50:00|739.58|739.08|739.68|739.18|739.68|739.18|739.48|738.98|0
1627426500000|2021-07-27 22:55:00|739.78|739.28|739.78|739.28|739.78|739.28|739.68|739.18|0
1627426800000|2021-07-27 23:00:00|739.68|739.18|739.68|739.18|739.78|739.28|739.68|739.18|0
1627427100000|2021-07-27 23:05:00|739.58|739.08|739.68|739.18|739.68|739.18|739.48|738.98|0
1627427400000|2021-07-27 23:10:00|739.78|739.28|739.68|739.18|739.78|739.28|739.68|739.18|0
1627427700000|2021-07-27 23:15:00|739.78|739.28|740.08|739.58|740.08|739.58|739.68|739.18|0
1627428000000|2021-07-27 23:20:00|739.98|739.48|739.98|739.48|740.08|739.58|739.98|739.48|0
1627428300000|2021-07-27 23:25:00|740.08|739.58|739.98|739.48|740.08|739.58|739.98|739.48|0
1627428600000|2021-07-27 23:30:00|740.08|739.58|739.88|739.38|740.18|739.68|739.88|739.38|0
1627428900000|2021-07-27 23:35:00|739.98|739.48|739.88|739.38|739.98|739.48|739.88|739.38|0
1627429200000|2021-07-27 23:40:00|739.98|739.48|739.98|739.48|740.08|739.58|739.88|739.38|0
1627429500000|2021-07-27 23:45:00|740.08|739.58|740.18|739.68|740.18|739.68|739.98|739.48|0
1627429800000|2021-07-27 23:50:00|740.08|739.58|740.08|739.58|740.08|739.58|740.08|739.58|0
1627430100000|2021-07-27 23:55:00|740.18|739.68|740.18|739.68|740.18|739.68|740.08|739.58|0
1627430400000|2021-07-28 00:00:00|740.28|739.78|740.08|739.58|740.28|739.78|740.08|739.58|0
1627430700000|2021-07-28 00:05:00|740.18|739.68|740.48|739.98|740.48|739.98|740.18|739.68|0
1627431000000|2021-07-28 00:10:00|740.78|740.28|740.78|740.28|740.78|740.28|740.58|740.08|0
1627431300000|2021-07-28 00:15:00|740.48|739.98|741.38|740.88|741.68|741.18|740.48|739.98|0
1627431600000|2021-07-28 00:20:00|741.48|740.98|741.48|740.98|741.68|741.18|741.18|740.68|0
1627431900000|2021-07-28 00:25:00|741.38|740.88|741.08|740.58|741.38|740.88|740.98|740.48|0
1627432200000|2021-07-28 00:30:00|741.18|740.68|741.28|740.78|741.38|740.88|741.18|740.68|0
1627432500000|2021-07-28 00:35:00|741.18|740.68|741.38|740.88|741.48|740.98|741.18|740.68|0
1627432800000|2021-07-28 00:40:00|741.28|740.78|740.98|740.48|741.38|740.88|740.88|740.38|0
1627433100000|2021-07-28 00:45:00|740.88|740.38|740.88|740.38|740.98|740.48|740.68|740.18|0
1627433400000|2021-07-28 00:50:00|740.98|740.48|741.08|740.58|741.18|740.68|740.98|740.48|0
1627433700000|2021-07-28 00:55:00|740.98|740.48|741.68|741.18|741.68|741.18|740.98|740.48|0
1627434000000|2021-07-28 01:00:00|741.78|741.28|742.18|741.68|742.18|741.68|741.28|740.78|0
1627434300000|2021-07-28 01:05:00|742.08|741.58|741.48|740.98|742.28|741.78|741.38|740.88|0
1627434600000|2021-07-28 01:10:00|741.58|741.08|741.38|740.88|741.68|741.18|741.38|740.88|0
1627434900000|2021-07-28 01:15:00|741.48|740.98|741.08|740.58|741.78|741.28|741.08|740.58|0
1627435200000|2021-07-28 01:20:00|741.18|740.68|741.48|740.98|741.48|740.98|741.08|740.58|0
1627435500000|2021-07-28 01:25:00|741.38|740.88|741.38|740.88|741.88|741.38|741.38|740.88|0
1627435800000|2021-07-28 01:30:00|741.28|740.78|741.28|740.78|741.48|740.98|741.08|740.58|0
1627436100000|2021-07-28 01:35:00|741.38|740.88|740.78|740.28|741.38|740.88|740.78|740.28|0
1627436400000|2021-07-28 01:40:00|740.88|740.38|739.88|739.38|740.98|740.48|739.88|739.38|0
1627436700000|2021-07-28 01:45:00|739.98|739.48|739.88|739.38|740.48|739.98|739.68|739.18|0
1627437000000|2021-07-28 01:50:00|739.98|739.48|739.98|739.48|739.98|739.48|739.58|739.08|0
1627437300000|2021-07-28 01:55:00|739.88|739.38|739.48|738.98|740.08|739.58|739.48|738.98|0
1627437600000|2021-07-28 02:00:00|739.38|738.88|738.58|738.08|739.48|738.98|737.98|737.48|0
1627437900000|2021-07-28 02:05:00|738.48|737.98|738.28|737.78|738.98|738.48|738.28|737.78|0
1627438200000|2021-07-28 02:10:00|738.18|737.68|739.38|738.88|739.38|738.88|738.08|737.58|0
1627438500000|2021-07-28 02:15:00|739.48|738.98|739.18|738.68|739.88|739.38|739.18|738.68|0
1627438800000|2021-07-28 02:20:00|739.28|738.78|739.88|739.38|739.98|739.48|739.28|738.78|0
1627439100000|2021-07-28 02:25:00|739.98|739.48|739.28|738.78|739.98|739.48|739.18|738.68|0
1627439400000|2021-07-28 02:30:00|739.18|738.68|739.78|739.28|739.98|739.48|739.18|738.68|0
1627439700000|2021-07-28 02:35:00|739.88|739.38|739.98|739.48|740.08|739.58|739.58|739.08|0
1627440000000|2021-07-28 02:40:00|739.88|739.38|740.18|739.68|740.38|739.88|739.88|739.38|0
1627440300000|2021-07-28 02:45:00|740.28|739.78|740.48|739.98|740.48|739.98|740.28|739.78|0
1627440600000|2021-07-28 02:50:00|740.38|739.88|740.18|739.68|740.68|740.18|740.18|739.68|0
1627440900000|2021-07-28 02:55:00|740.08|739.58|740.18|739.68|740.28|739.78|739.88|739.38|0
1627441200000|2021-07-28 03:00:00|740.08|739.58|739.88|739.38|740.18|739.68|739.78|739.28|0
1627441500000|2021-07-28 03:05:00|739.78|739.28|739.88|739.38|739.98|739.48|739.58|739.08|0
1627441800000|2021-07-28 03:10:00|739.98|739.48|740.18|739.68|740.18|739.68|739.88|739.38|0
1627442100000|2021-07-28 03:15:00|740.08|739.58|739.78|739.28|740.38|739.88|739.68|739.18|0
1627442400000|2021-07-28 03:20:00|739.88|739.38|740.18|739.68|740.28|739.78|739.88|739.38|0
1627442700000|2021-07-28 03:25:00|740.28|739.78|740.08|739.58|740.38|739.88|739.98|739.48|0
1627443000000|2021-07-28 03:30:00|739.98|739.48|739.98|739.48|740.28|739.78|739.98|739.48|0
1627443300000|2021-07-28 03:35:00|739.88|739.38|739.68|739.18|739.88|739.38|739.48|738.98|0
1627443600000|2021-07-28 03:40:00|739.78|739.28|739.48|738.98|739.78|739.28|739.38|738.88|0
1627443900000|2021-07-28 03:45:00|739.38|738.88|739.38|738.88|739.48|738.98|739.08|738.58|0
1627444200000|2021-07-28 03:50:00|739.28|738.78|739.28|738.78|739.38|738.88|739.18|738.68|0
1627444500000|2021-07-28 03:55:00|739.18|738.68|738.98|738.48|739.28|738.78|738.98|738.48|0
1627444800000|2021-07-28 04:00:00|739.08|738.58|738.88|738.38|739.08|738.58|738.78|738.28|0
1627445100000|2021-07-28 04:05:00|738.98|738.48|738.98|738.48|739.08|738.58|738.78|738.28|0
1627445400000|2021-07-28 04:10:00|738.88|738.38|738.98|738.48|738.98|738.48|738.68|738.18|0
1627445700000|2021-07-28 04:15:00|738.88|738.38|738.58|738.08|738.98|738.48|738.58|738.08|0
1627446000000|2021-07-28 04:20:00|738.48|737.98|738.78|738.28|738.78|738.28|738.48|737.98|0
1627446300000|2021-07-28 04:25:00|738.68|738.18|738.58|738.08|738.78|738.28|738.48|737.98|0
1627446600000|2021-07-28 04:30:00|738.48|737.98|738.68|738.18|738.68|738.18|738.38|737.88|0
1627446900000|2021-07-28 04:35:00|738.58|738.08|738.48|737.98|738.68|738.18|738.48|737.98|0
1627447200000|2021-07-28 04:40:00|738.38|737.88|738.18|737.68|738.48|737.98|738.08|737.58|0
1627447500000|2021-07-28 04:45:00|738.08|737.58|738.58|738.08|738.68|738.18|738.08|737.58|0
1627447800000|2021-07-28 04:50:00|738.48|737.98|738.28|737.78|738.58|738.08|738.18|737.68|0
1627448100000|2021-07-28 04:55:00|738.18|737.68|738.28|737.78|738.28|737.78|738.08|737.58|0
1627448400000|2021-07-28 05:00:00|738.18|737.68|737.58|737.08|738.18|737.68|737.38|736.88|0
1627448700000|2021-07-28 05:05:00|737.68|737.18|738.08|737.58|738.18|737.68|737.68|737.18|0
1627449000000|2021-07-28 05:10:00|737.98|737.48|738.08|737.58|738.78|738.28|737.88|737.38|0
1627449300000|2021-07-28 05:15:00|737.98|737.48|737.68|737.18|738.18|737.68|737.68|737.18|0
1627449600000|2021-07-28 05:20:00|737.58|737.08|737.68|737.18|737.88|737.38|737.58|737.08|0
1627449900000|2021-07-28 05:25:00|737.78|737.28|737.98|737.48|738.08|737.58|737.58|737.08|0
1627450200000|2021-07-28 05:30:00|737.88|737.38|737.78|737.28|738.28|737.78|737.68|737.18|0
1627450500000|2021-07-28 05:35:00|737.88|737.38|738.48|737.98|738.48|737.98|737.78|737.28|0
1627450800000|2021-07-28 05:40:00|738.38|737.88|739.28|738.78|739.28|738.78|738.28|737.78|0
1627451100000|2021-07-28 05:45:00|739.38|738.88|739.88|739.38|740.08|739.58|739.18|738.68|0
1627451400000|2021-07-28 05:50:00|739.98|739.48|740.08|739.58|740.18|739.68|739.68|739.18|0
1627451700000|2021-07-28 05:55:00|740.18|739.68|740.18|739.68|740.58|740.08|739.78|739.28|0
1627452000000|2021-07-28 06:00:00|740.28|739.78|739.38|739.08|740.88|740.58|739.28|738.98|126
1627452300000|2021-07-28 06:05:00|739.28|738.98|738.98|738.68|739.38|739.08|738.98|738.68|42
1627452600000|2021-07-28 06:10:00|739.08|738.78|739.08|738.78|739.48|739.18|738.58|738.28|51
1627452900000|2021-07-28 06:15:00|739.18|738.88|740.18|739.88|740.28|739.98|739.18|738.88|62
1627453200000|2021-07-28 06:20:00|740.28|739.98|740.08|739.78|740.38|740.08|739.68|739.38|61
1627453500000|2021-07-28 06:25:00|740.18|739.88|740.58|740.28|740.58|740.28|740.18|739.88|37
1627453800000|2021-07-28 06:30:00|740.48|740.18|740.58|740.28|740.98|740.68|740.38|740.08|57
1627454100000|2021-07-28 06:35:00|740.68|740.38|740.18|739.88|740.68|740.38|740.18|739.88|31
1627454400000|2021-07-28 06:40:00|740.08|739.78|740.18|739.88|740.28|739.98|739.78|739.48|47
1627454700000|2021-07-28 06:45:00|740.08|739.78|740.68|740.38|740.78|740.48|739.98|739.68|26
1627455000000|2021-07-28 06:50:00|740.78|740.48|740.78|740.48|740.88|740.58|740.68|740.38|51
1627455300000|2021-07-28 06:55:00|740.68|740.38|739.28|738.98|740.68|740.38|739.28|738.98|122
1627455600000|2021-07-28 07:00:00|739.18|739.08|739.18|739.08|740.18|740.08|738.38|738.28|673
1627455900000|2021-07-28 07:05:00|739.08|738.98|739.78|739.68|740.08|739.98|738.88|738.78|267
1627456200000|2021-07-28 07:10:00|739.88|739.78|738.98|738.88|740.18|740.08|738.78|738.68|267
1627456500000|2021-07-28 07:15:00|739.08|738.98|739.18|739.08|739.38|739.28|738.58|738.48|248
1627456800000|2021-07-28 07:20:00|739.28|739.18|740.08|739.98|740.28|740.18|739.08|738.98|177
1627457100000|2021-07-28 07:25:00|740.18|740.08|739.98|739.88|740.38|740.28|739.78|739.68|139
1627457400000|2021-07-28 07:30:00|740.08|739.98|740.08|739.98|740.18|740.08|739.28|739.18|165
1627457700000|2021-07-28 07:35:00|740.18|740.08|739.68|739.58|740.28|740.18|739.28|739.18|96
1627458000000|2021-07-28 07:40:00|739.62|739.52|740.02|739.92|740.02|739.92|739.22|739.12|144
1627458300000|2021-07-28 07:45:00|739.92|739.82|740.02|739.92|740.32|740.22|739.82|739.72|104
1627458600000|2021-07-28 07:50:00|739.92|739.82|740.82|740.72|740.82|740.72|739.82|739.72|141
1627458900000|2021-07-28 07:55:00|740.92|740.82|741.12|741.02|741.12|741.02|740.62|740.52|82
1627459200000|2021-07-28 08:00:00|741.02|740.92|741.72|741.62|741.72|741.62|740.52|740.42|255
1627459500000|2021-07-28 08:05:00|741.62|741.52|741.22|741.12|741.72|741.62|741.22|741.12|136
1627459800000|2021-07-28 08:10:00|741.12|741.02|741.32|741.22|741.42|741.32|740.92|740.82|152
1627460100000|2021-07-28 08:15:00|741.22|741.12|741.22|741.12|741.62|741.52|741.12|741.02|149
1627460400000|2021-07-28 08:20:00|741.32|741.22|741.52|741.42|742.02|741.92|741.12|741.02|99
1627460700000|2021-07-28 08:25:00|741.62|741.52|742.02|741.92|742.02|741.92|741.62|741.52|75
1627461000000|2021-07-28 08:30:00|741.92|741.82|742.62|742.52|742.62|742.52|741.92|741.82|160
1627461300000|2021-07-28 08:35:00|742.52|742.42|742.32|742.22|742.62|742.52|742.22|742.12|128
1627461600000|2021-07-28 08:40:00|742.42|742.32|741.62|741.52|742.62|742.52|741.62|741.52|140
1627461900000|2021-07-28 08:45:00|741.52|741.42|742.02|741.92|742.22|742.12|741.42|741.32|107
1627462200000|2021-07-28 08:50:00|741.92|741.82|741.52|741.42|742.12|742.02|741.32|741.22|89
1627462500000|2021-07-28 08:55:00|741.62|741.52|741.42|741.32|741.72|741.62|741.32|741.22|97
1627462800000|2021-07-28 09:00:00|741.52|741.42|741.92|741.82|742.02|741.92|741.42|741.32|95
1627463100000|2021-07-28 09:05:00|741.82|741.72|741.72|741.62|742.12|742.02|741.62|741.52|86
1627463400000|2021-07-28 09:10:00|741.82|741.72|741.82|741.72|742.02|741.92|741.72|741.62|46
1627463700000|2021-07-28 09:15:00|741.92|741.82|741.72|741.62|742.12|742.02|741.52|741.42|88
1627464000000|2021-07-28 09:20:00|741.62|741.52|741.82|741.72|741.92|741.82|741.62|741.52|68
1627464300000|2021-07-28 09:25:00|741.92|741.82|742.22|742.12|742.32|742.22|741.92|741.82|66
1627464600000|2021-07-28 09:30:00|742.32|742.22|742.12|742.02|742.72|742.62|742.12|742.02|103
1627464900000|2021-07-28 09:35:00|742.02|741.92|742.22|742.12|742.32|742.22|741.92|741.82|70
1627465200000|2021-07-28 09:40:00|742.12|742.02|742.02|741.92|742.32|742.22|741.72|741.62|70
1627465500000|2021-07-28 09:45:00|742.12|742.02|742.02|741.92|742.22|742.12|741.92|741.82|25
1627465800000|2021-07-28 09:50:00|741.92|741.82|742.62|742.52|742.62|742.52|741.92|741.82|93
1627466100000|2021-07-28 09:55:00|742.72|742.62|742.62|742.52|743.02|742.92|742.62|742.52|376
1627466400000|2021-07-28 10:00:00|742.72|742.62|742.32|742.22|742.92|742.82|742.22|742.12|335
1627466700000|2021-07-28 10:05:00|742.42|742.32|742.32|742.22|742.52|742.42|742.22|742.12|42
1627467000000|2021-07-28 10:10:00|742.42|742.32|741.62|741.52|742.52|742.42|741.52|741.42|165
1627467300000|2021-07-28 10:15:00|741.72|741.62|741.92|741.82|741.92|741.82|741.12|741.02|141
1627467600000|2021-07-28 10:20:00|741.82|741.72|741.42|741.32|741.82|741.72|741.42|741.32|92
1627467900000|2021-07-28 10:25:00|741.52|741.42|741.42|741.32|741.52|741.42|741.32|741.22|146
1627468200000|2021-07-28 10:30:00|741.52|741.42|741.52|741.42|741.72|741.62|741.42|741.32|86
1627468500000|2021-07-28 10:35:00|741.62|741.52|741.52|741.42|741.72|741.62|741.32|741.22|48
1627468800000|2021-07-28 10:40:00|741.62|741.52|741.42|741.32|741.62|741.52|741.22|741.12|52
1627469100000|2021-07-28 10:45:00|741.32|741.22|741.52|741.42|741.62|741.52|741.22|741.12|21
1627469400000|2021-07-28 10:50:00|741.62|741.52|741.52|741.42|741.82|741.72|741.32|741.22|83
1627469700000|2021-07-28 10:55:00|741.62|741.52|741.82|741.72|741.92|741.82|741.52|741.42|338
1627470000000|2021-07-28 11:00:00|741.92|741.82|742.32|742.22|742.32|742.22|741.72|741.62|96
1627470300000|2021-07-28 11:05:00|742.42|742.32|742.62|742.52|742.72|742.62|742.12|742.02|72
1627470600000|2021-07-28 11:10:00|742.52|742.42|742.22|742.12|742.52|742.42|742.12|742.02|73
1627470900000|2021-07-28 11:15:00|742.32|742.22|742.12|742.02|742.32|742.22|741.82|741.72|106
1627471200000|2021-07-28 11:20:00|742.22|742.12|742.22|742.12|742.32|742.22|741.92|741.82|42
1627471500000|2021-07-28 11:25:00|742.32|742.22|742.72|742.62|742.82|742.72|742.22|742.12|75
1627471800000|2021-07-28 11:30:00|742.82|742.72|743.12|743.02|743.22|743.12|742.72|742.62|100
1627472100000|2021-07-28 11:35:00|743.22|743.12|742.82|742.72|743.22|743.12|742.72|742.62|61
1627472400000|2021-07-28 11:40:00|742.86|742.76|742.66|742.56|743.06|742.96|742.46|742.36|53
1627472700000|2021-07-28 11:45:00|742.56|742.46|742.46|742.36|742.66|742.56|742.46|742.36|23
1627473000000|2021-07-28 11:50:00|742.36|742.26|742.26|742.16|742.36|742.26|742.06|741.96|63
1627473300000|2021-07-28 11:55:00|742.16|742.06|742.16|742.06|742.36|742.26|741.96|741.86|77
1627473600000|2021-07-28 12:00:00|742.26|742.16|741.96|741.86|742.36|742.26|741.76|741.66|62
1627473900000|2021-07-28 12:05:00|741.86|741.76|741.86|741.76|742.16|742.06|741.76|741.66|99
1627474200000|2021-07-28 12:10:00|741.96|741.86|741.56|741.46|742.16|742.06|741.56|741.46|87
1627474500000|2021-07-28 12:15:00|741.66|741.56|741.96|741.86|742.16|742.06|741.56|741.46|27
1627474800000|2021-07-28 12:20:00|741.86|741.76|742.36|742.26|742.36|742.26|741.76|741.66|34
1627475100000|2021-07-28 12:25:00|742.26|742.16|742.56|742.46|742.66|742.56|742.26|742.16|49
1627475400000|2021-07-28 12:30:00|742.66|742.56|742.56|742.46|742.96|742.86|742.56|742.46|71
1627475700000|2021-07-28 12:35:00|742.66|742.56|743.16|743.06|743.16|743.06|742.56|742.46|46
1627476000000|2021-07-28 12:40:00|743.06|742.96|742.76|742.66|743.16|743.06|742.66|742.56|50
1627476300000|2021-07-28 12:45:00|742.66|742.56|743.16|743.06|743.16|743.06|742.66|742.56|52
1627476600000|2021-07-28 12:50:00|743.06|742.96|743.06|742.96|743.16|743.06|742.86|742.76|42
1627476900000|2021-07-28 12:55:00|743.16|743.06|743.06|742.96|743.16|743.06|742.86|742.76|68
1627477200000|2021-07-28 13:00:00|742.96|742.86|743.56|743.46|743.66|743.56|742.96|742.86|132
1627477500000|2021-07-28 13:05:00|743.66|743.56|743.76|743.66|743.96|743.86|743.56|743.46|107
1627477800000|2021-07-28 13:10:00|743.86|743.76|744.16|744.06|744.16|744.06|743.76|743.66|136
1627478100000|2021-07-28 13:15:00|744.26|744.16|744.86|744.76|745.06|744.96|744.26|744.16|270
1627478400000|2021-07-28 13:20:00|744.96|744.86|744.96|744.86|745.16|745.06|744.76|744.66|182
1627478700000|2021-07-28 13:25:00|745.06|744.96|744.66|744.56|745.06|744.96|744.66|744.56|235
1627479000000|2021-07-28 13:30:00|744.76|744.66|744.86|744.76|745.06|744.96|744.46|744.36|303
1627479300000|2021-07-28 13:35:00|744.96|744.86|744.36|744.26|744.96|744.86|744.26|744.16|525
1627479600000|2021-07-28 13:40:00|744.26|744.16|743.96|743.86|744.46|744.36|743.56|743.46|254
1627479900000|2021-07-28 13:45:00|743.86|743.76|744.56|744.46|744.66|744.56|743.46|743.36|196
1627480200000|2021-07-28 13:50:00|744.66|744.56|744.76|744.66|745.26|745.16|744.56|744.46|177
1627480500000|2021-07-28 13:55:00|744.66|744.56|745.36|745.26|745.46|745.36|744.66|744.56|248
1627480800000|2021-07-28 14:00:00|745.46|745.36|745.56|745.46|746.16|746.06|745.26|745.16|261
1627481100000|2021-07-28 14:05:00|745.66|745.56|746.26|746.16|746.26|746.16|745.56|745.46|207
1627481400000|2021-07-28 14:10:00|746.3|746.2|745.8|745.7|746.6|746.5|745.5|745.4|292
1627481700000|2021-07-28 14:15:00|745.9|745.8|746.5|746.4|746.8|746.7|745.7|745.6|184
1627482000000|2021-07-28 14:20:00|746.6|746.5|746.4|746.3|746.7|746.6|746.1|746|156
1627482300000|2021-07-28 14:25:00|746.5|746.4|746.3|746.2|746.5|746.4|746|745.9|161
1627482600000|2021-07-28 14:30:00|746.4|746.3|747.2|747.1|747.2|747.1|746.2|746.1|230
1627482900000|2021-07-28 14:35:00|747.3|747.2|747.1|747|747.5|747.4|747.1|747|168
1627483200000|2021-07-28 14:40:00|747.2|747.1|746.4|746.3|747.3|747.2|746.2|746.1|165
1627483500000|2021-07-28 14:45:00|746.5|746.4|746.9|746.8|747.1|747|746.4|746.3|235
1627483800000|2021-07-28 14:50:00|746.8|746.7|747.7|747.6|747.7|747.6|746.8|746.7|203
1627484100000|2021-07-28 14:55:00|747.6|747.5|747.4|747.3|747.7|747.6|747.3|747.2|150
1627484400000|2021-07-28 15:00:00|747.3|747.2|747.5|747.4|747.7|747.6|747.3|747.2|264
1627484700000|2021-07-28 15:05:00|747.6|747.5|747.6|747.5|747.7|747.6|747.5|747.4|166
1627485000000|2021-07-28 15:10:00|747.5|747.4|747.3|747.2|747.9|747.8|747.3|747.2|174
1627485300000|2021-07-28 15:15:00|747.4|747.3|747.3|747.2|747.6|747.5|747.1|747|185
1627485600000|2021-07-28 15:20:00|747.4|747.3|747.5|747.4|747.7|747.6|747.2|747.1|207
1627485900000|2021-07-28 15:25:00|747.6|747.5|747.3|747.2|747.7|747.6|747.3|747.2|257
1627486200000|2021-07-28 15:30:00|747.26|746.96|747.56|747.26|747.96|747.66|747.16|746.86|530
1627486500000|2021-07-28 15:35:00|747.46|747.16|747.76|747.46|747.96|747.66|747.46|747.16|210
1627486800000|2021-07-28 15:40:00|747.66|747.36|747.46|747.16|747.66|747.36|747.36|747.06|110
1627487100000|2021-07-28 15:45:00|747.56|747.26|747.76|747.46|747.86|747.56|747.36|747.06|79
1627487400000|2021-07-28 15:50:00|747.86|747.56|748.26|747.96|748.26|747.96|747.76|747.46|74
1627487700000|2021-07-28 15:55:00|748.36|748.06|748.26|747.96|748.56|748.26|748.26|747.96|74
1627488000000|2021-07-28 16:00:00|748.36|748.06|747.76|747.46|748.36|748.06|747.66|747.36|48
1627488300000|2021-07-28 16:05:00|747.86|747.56|747.86|747.56|747.96|747.66|747.76|747.46|17
1627488600000|2021-07-28 16:10:00|747.76|747.46|747.96|747.66|748.06|747.76|747.76|747.46|30
1627488900000|2021-07-28 16:15:00|747.86|747.56|748.26|747.96|748.26|747.96|747.76|747.46|59
1627489200000|2021-07-28 16:20:00|748.16|747.86|747.86|747.56|748.26|747.96|747.76|747.46|50
1627489500000|2021-07-28 16:25:00|747.76|747.46|747.76|747.46|748.06|747.76|747.76|747.46|11
1627489800000|2021-07-28 16:30:00|747.86|747.56|747.86|747.56|747.96|747.66|747.66|747.36|14
1627490100000|2021-07-28 16:35:00|747.96|747.66|747.76|747.46|747.96|747.66|747.46|747.16|37
1627490400000|2021-07-28 16:40:00|747.66|747.36|747.56|747.26|747.76|747.46|747.36|747.06|42
1627490700000|2021-07-28 16:45:00|747.66|747.36|747.86|747.56|747.86|747.56|747.56|747.26|25
1627491000000|2021-07-28 16:50:00|747.76|747.46|747.66|747.36|748.06|747.76|747.56|747.26|21
1627491300000|2021-07-28 16:55:00|747.56|747.26|747.66|747.36|747.76|747.46|747.36|747.06|20
1627491600000|2021-07-28 17:00:00|747.76|747.46|747.66|747.36|747.96|747.66|747.56|747.26|13
1627491900000|2021-07-28 17:05:00|747.56|747.26|747.46|747.16|747.56|747.26|747.26|746.96|13
1627492200000|2021-07-28 17:10:00|747.56|747.26|747.06|746.76|747.56|747.26|747.06|746.76|26
1627492500000|2021-07-28 17:15:00|746.96|746.66|746.76|746.46|747.06|746.76|746.66|746.36|14
1627492800000|2021-07-28 17:20:00|746.86|746.56|746.86|746.56|747.06|746.76|746.66|746.36|5
1627493100000|2021-07-28 17:25:00|746.76|746.46|746.66|746.36|746.86|746.56|746.56|746.26|15
1627493400000|2021-07-28 17:30:00|746.76|746.46|746.66|746.36|747.06|746.76|746.56|746.26|3
1627493700000|2021-07-28 17:35:00|746.56|746.26|746.56|746.26|746.76|746.46|746.56|746.26|5
1627494000000|2021-07-28 17:40:00|746.66|746.36|746.76|746.46|746.86|746.56|746.56|746.26|10
1627494300000|2021-07-28 17:45:00|746.86|746.56|747.06|746.76|747.06|746.76|746.76|746.46|9
1627494600000|2021-07-28 17:50:00|747.16|746.86|746.96|746.66|747.26|746.96|746.96|746.66|13
1627494900000|2021-07-28 17:55:00|746.86|746.56|746.56|746.26|746.96|746.66|746.36|746.06|55
1627495200000|2021-07-28 18:00:00|746.66|746.36|748.16|747.86|748.36|748.06|746.16|745.86|102
1627495500000|2021-07-28 18:05:00|748.06|747.76|747.56|747.26|748.06|747.76|747.26|746.96|13
1627495800000|2021-07-28 18:10:00|747.66|747.36|747.86|747.56|747.96|747.66|747.56|747.26|14
1627496100000|2021-07-28 18:15:00|747.76|747.46|747.76|747.46|747.96|747.66|747.76|747.46|11
1627496400000|2021-07-28 18:20:00|747.66|747.36|747.96|747.66|747.96|747.66|747.46|747.16|18
1627496700000|2021-07-28 18:25:00|747.86|747.56|747.56|747.26|747.86|747.56|747.46|747.16|9
1627497000000|2021-07-28 18:30:00|747.66|747.36|747.96|747.66|747.96|747.66|747.46|747.16|19
1627497300000|2021-07-28 18:35:00|747.86|747.56|748.06|747.76|748.16|747.86|747.16|746.86|36
1627497600000|2021-07-28 18:40:00|747.96|747.66|748.16|747.86|748.26|747.96|747.76|747.46|17
1627497900000|2021-07-28 18:45:00|748.26|747.96|748.26|747.96|748.26|747.96|747.96|747.66|43
1627498200000|2021-07-28 18:50:00|748.36|748.06|747.86|747.56|748.46|748.16|747.76|747.46|40
1627498500000|2021-07-28 18:55:00|747.96|747.66|747.76|747.46|748.06|747.76|747.76|747.46|2
1627498800000|2021-07-28 19:00:00|747.86|747.56|747.86|747.56|748.06|747.76|747.76|747.46|26
1627499100000|2021-07-28 19:05:00|747.96|747.66|747.76|747.46|747.96|747.66|747.66|747.36|16
1627499400000|2021-07-28 19:10:00|747.86|747.56|747.76|747.46|747.86|747.56|747.66|747.36|15
1627499700000|2021-07-28 19:15:00|747.86|747.56|747.76|747.46|747.86|747.56|747.66|747.36|21
1627500000000|2021-07-28 19:20:00|747.66|747.36|747.46|747.16|747.76|747.46|747.26|746.96|14
1627500300000|2021-07-28 19:25:00|747.36|747.06|747.46|747.16|747.66|747.36|747.36|747.06|26
1627500600000|2021-07-28 19:30:00|747.56|747.26|747.86|747.56|747.96|747.66|747.56|747.26|35
1627500900000|2021-07-28 19:35:00|747.96|747.66|747.66|747.36|747.96|747.66|747.56|747.26|18
1627501200000|2021-07-28 19:40:00|747.56|747.26|747.86|747.56|747.86|747.56|747.56|747.26|11
1627501500000|2021-07-28 19:45:00|747.96|747.66|747.56|747.26|747.96|747.66|747.46|747.16|11
1627501800000|2021-07-28 19:50:00|747.66|747.36|747.56|747.26|747.66|747.36|747.46|747.16|20
1627502100000|2021-07-28 19:55:00|747.46|747.16|747.46|747.16|747.76|747.46|747.06|746.76|90
1627502400000|2021-07-28 20:00:00|746.76|746.46|747.26|746.76|747.56|747.06|746.76|746.46|0
1627502700000|2021-07-28 20:05:00|747.16|746.66|747.06|746.56|747.46|746.96|747.06|746.56|0
1627503000000|2021-07-28 20:10:00|747.16|746.66|747.26|746.76|747.36|746.86|747.06|746.56|0
1627503300000|2021-07-28 20:15:00|747.16|746.66|747.36|746.86|747.36|746.86|747.16|746.66|0
1627503600000|2021-07-28 20:20:00|747.26|746.76|747.26|746.76|747.26|746.76|747.16|746.66|0
1627503900000|2021-07-28 20:25:00|747.36|746.86|747.26|746.76|747.36|746.86|747.26|746.76|0
1627504200000|2021-07-28 20:30:00|747.36|746.86|747.36|746.86|747.36|746.86|747.36|746.86|0
1627504500000|2021-07-28 20:35:00|747.26|746.76|747.36|746.86|747.36|746.86|747.26|746.76|0
1627506000000|2021-07-28 21:00:00|747.26|746.76|747.26|746.76|747.36|746.86|747.26|746.76|0
1627506300000|2021-07-28 21:05:00|747.36|746.86|747.26|746.76|747.36|746.86|747.26|746.76|0
1627506600000|2021-07-28 21:10:00|747.36|746.86|747.36|746.86|747.36|746.86|747.36|746.86|0
1627507200000|2021-07-28 21:20:00|747.26|746.76|747.36|746.86|747.36|746.86|747.26|746.76|0
1627507800000|2021-07-28 21:30:00|747.26|746.76|747.36|746.86|747.36|746.86|747.26|746.76|0
1627508400000|2021-07-28 21:40:00|747.26|746.76|747.26|746.76|747.26|746.76|747.26|746.76|0
1627508700000|2021-07-28 21:45:00|747.36|746.86|747.26|746.76|747.36|746.86|747.26|746.76|0
1627509000000|2021-07-28 21:50:00|747.36|746.86|747.36|746.86|747.36|746.86|747.36|746.86|0
1627509600000|2021-07-28 22:00:00|747.46|746.96|747.46|746.96|747.56|747.06|747.36|746.86|0
1627509900000|2021-07-28 22:05:00|747.56|747.06|747.56|747.06|747.56|747.06|747.46|746.96|0
1627510200000|2021-07-28 22:10:00|747.66|747.16|747.56|747.06|747.66|747.16|747.56|747.06|0
1627510500000|2021-07-28 22:15:00|747.46|746.96|747.46|746.96|747.46|746.96|747.46|746.96|0
1627510800000|2021-07-28 22:20:00|747.56|747.06|747.56|747.06|747.56|747.06|747.46|746.96|0
1627511100000|2021-07-28 22:25:00|747.66|747.16|747.56|747.06|747.66|747.16|747.56|747.06|0
1627511400000|2021-07-28 22:30:00|747.66|747.16|747.36|746.86|747.66|747.16|747.36|746.86|0
1627511700000|2021-07-28 22:35:00|747.46|746.96|747.36|746.86|747.46|746.96|747.36|746.86|0
1627512000000|2021-07-28 22:40:00|747.46|746.96|747.36|746.86|747.46|746.96|747.26|746.76|0
1627512300000|2021-07-28 22:45:00|747.26|746.76|747.36|746.86|747.36|746.86|747.26|746.76|0
1627512600000|2021-07-28 22:50:00|747.46|746.96|747.36|746.86|747.46|746.96|747.36|746.86|0
1627512900000|2021-07-28 22:55:00|747.46|746.96|747.56|747.06|747.56|747.06|747.46|746.96|0
1627513200000|2021-07-28 23:00:00|747.46|746.96|747.26|746.76|747.46|746.96|747.26|746.76|0
1627513500000|2021-07-28 23:05:00|747.36|746.86|747.36|746.86|747.46|746.96|747.36|746.86|0
1627513800000|2021-07-28 23:10:00|747.26|746.76|747.16|746.66|747.26|746.76|747.16|746.66|0
1627514100000|2021-07-28 23:15:00|747.26|746.76|747.26|746.76|747.26|746.76|747.16|746.66|0
1627514400000|2021-07-28 23:20:00|747.36|746.86|747.36|746.86|747.46|746.96|747.26|746.76|0
1627514700000|2021-07-28 23:25:00|747.46|746.96|747.46|746.96|747.46|746.96|747.46|746.96|0
1627515000000|2021-07-28 23:30:00|747.36|746.86|747.46|746.96|747.46|746.96|747.36|746.86|0
1627515300000|2021-07-28 23:35:00|747.36|746.86|747.46|746.96|747.56|747.06|747.36|746.86|0
1627515600000|2021-07-28 23:40:00|747.56|747.06|747.56|747.06|747.66|747.16|747.56|747.06|0
1627515900000|2021-07-28 23:45:00|747.66|747.16|747.56|747.06|747.66|747.16|747.56|747.06|0
1627516200000|2021-07-28 23:50:00|747.46|746.96|747.56|747.06|747.66|747.16|747.46|746.96|0
1627516500000|2021-07-28 23:55:00|747.66|747.16|747.66|747.16|747.66|747.16|747.56|747.06|0
1627516800000|2021-07-29 00:00:00|747.56|747.06|747.36|746.86|747.66|747.16|747.26|746.76|0
1627517100000|2021-07-29 00:05:00|747.26|746.76|746.96|746.46|747.36|746.86|746.96|746.46|0
1627517400000|2021-07-29 00:10:00|747.06|746.56|747.06|746.56|747.06|746.56|746.86|746.36|0
1627517700000|2021-07-29 00:15:00|746.96|746.46|747.36|746.86|747.46|746.96|746.86|746.36|0
1627518000000|2021-07-29 00:20:00|747.26|746.76|747.26|746.76|747.56|747.06|747.26|746.76|0
1627518300000|2021-07-29 00:25:00|747.16|746.66|746.96|746.46|747.26|746.76|746.96|746.46|0
1627518600000|2021-07-29 00:30:00|747.06|746.56|747.06|746.56|747.16|746.66|746.86|746.36|0
1627518900000|2021-07-29 00:35:00|746.96|746.46|747.36|746.86|747.36|746.86|746.96|746.46|0
1627519200000|2021-07-29 00:40:00|747.26|746.76|747.16|746.66|747.46|746.96|747.06|746.56|0
1627519500000|2021-07-29 00:45:00|747.26|746.76|747.56|747.06|747.56|747.06|747.16|746.66|0
1627519800000|2021-07-29 00:50:00|747.46|746.96|747.46|746.96|747.56|747.06|747.36|746.86|0
1627520100000|2021-07-29 00:55:00|747.56|747.06|747.56|747.06|747.56|747.06|747.36|746.86|0
1627520400000|2021-07-29 01:00:00|747.66|747.16|747.36|746.86|747.66|747.16|747.36|746.86|0
1627520700000|2021-07-29 01:05:00|747.46|746.96|747.36|746.86|747.56|747.06|747.36|746.86|0
1627521000000|2021-07-29 01:10:00|747.46|746.96|747.16|746.66|747.46|746.96|747.16|746.66|0
1627521300000|2021-07-29 01:15:00|747.06|746.56|747.36|746.86|747.36|746.86|746.76|746.26|0
1627521600000|2021-07-29 01:20:00|747.26|746.76|746.86|746.36|747.36|746.86|746.86|746.36|0
1627521900000|2021-07-29 01:25:00|746.76|746.26|746.86|746.36|746.86|746.36|746.76|746.26|0
1627522200000|2021-07-29 01:30:00|746.76|746.26|746.56|746.06|746.96|746.46|746.46|745.96|0
1627522500000|2021-07-29 01:35:00|746.66|746.16|746.36|745.86|746.66|746.16|746.36|745.86|0
1627522800000|2021-07-29 01:40:00|746.46|745.96|746.56|746.06|746.66|746.16|746.36|745.86|0
1627523100000|2021-07-29 01:45:00|746.46|745.96|746.36|745.86|746.56|746.06|745.96|745.46|0
1627523400000|2021-07-29 01:50:00|746.26|745.76|745.86|745.36|746.46|745.96|745.86|745.36|0
1627523700000|2021-07-29 01:55:00|745.96|745.46|745.86|745.36|746.06|745.56|745.86|745.36|0
1627524000000|2021-07-29 02:00:00|745.96|745.46|746.06|745.56|746.06|745.56|745.86|745.36|0
1627524300000|2021-07-29 02:05:00|745.96|745.46|745.96|745.46|746.26|745.76|745.76|745.26|0
1627524600000|2021-07-29 02:10:00|746.06|745.56|746.36|745.86|746.36|745.86|745.86|745.36|0
1627524900000|2021-07-29 02:15:00|746.26|745.76|746.26|745.76|746.36|745.86|746.26|745.76|0
1627525200000|2021-07-29 02:20:00|746.16|745.66|746.16|745.66|746.26|745.76|746.06|745.56|0
1627525500000|2021-07-29 02:25:00|746.06|745.56|746.36|745.86|746.36|745.86|745.96|745.46|0
1627525800000|2021-07-29 02:30:00|746.46|745.96|746.46|745.96|746.46|745.96|746.06|745.56|0
1627526100000|2021-07-29 02:35:00|746.56|746.06|747.06|746.56|747.36|746.86|746.46|745.96|0
1627526400000|2021-07-29 02:40:00|747.16|746.66|746.86|746.36|747.16|746.66|746.76|746.26|0
1627526700000|2021-07-29 02:45:00|746.76|746.26|747.16|746.66|747.16|746.66|746.76|746.26|0
1627527000000|2021-07-29 02:50:00|747.06|746.56|747.06|746.56|747.36|746.86|747.06|746.56|0
1627527300000|2021-07-29 02:55:00|747.16|746.66|747.16|746.66|747.16|746.66|746.96|746.46|0
1627527600000|2021-07-29 03:00:00|747.26|746.76|747.16|746.66|747.26|746.76|747.16|746.66|0
1627527900000|2021-07-29 03:05:00|747.26|746.76|747.16|746.66|747.46|746.96|747.16|746.66|0
1627528200000|2021-07-29 03:10:00|747.26|746.76|747.26|746.76|747.26|746.76|747.16|746.66|0
1627528500000|2021-07-29 03:15:00|747.16|746.66|747.16|746.66|747.26|746.76|747.16|746.66|0
1627528800000|2021-07-29 03:20:00|747.06|746.56|746.96|746.46|747.06|746.56|746.96|746.46|0
1627529100000|2021-07-29 03:25:00|746.86|746.36|746.76|746.26|746.96|746.46|746.76|746.26|0
1627529400000|2021-07-29 03:30:00|746.86|746.36|746.86|746.36|746.96|746.46|746.76|746.26|0
1627529700000|2021-07-29 03:35:00|746.96|746.46|746.96|746.46|746.96|746.46|746.76|746.26|0
1627530000000|2021-07-29 03:40:00|747.06|746.56|746.96|746.46|747.06|746.56|746.86|746.36|0
1627530300000|2021-07-29 03:45:00|746.86|746.36|746.96|746.46|746.96|746.46|746.76|746.26|0
1627530600000|2021-07-29 03:50:00|746.86|746.36|746.76|746.26|746.86|746.36|746.76|746.26|0
1627530900000|2021-07-29 03:55:00|746.66|746.16|746.76|746.26|746.76|746.26|746.66|746.16|0
1627531200000|2021-07-29 04:00:00|746.86|746.36|746.86|746.36|746.86|746.36|746.76|746.26|0
1627531500000|2021-07-29 04:05:00|746.96|746.46|746.86|746.36|746.96|746.46|746.86|746.36|0
1627531800000|2021-07-29 04:10:00|746.96|746.46|747.16|746.66|747.16|746.66|746.96|746.46|0
1627532100000|2021-07-29 04:15:00|747.06|746.56|747.16|746.66|747.16|746.66|747.06|746.56|0
1627532400000|2021-07-29 04:20:00|747.06|746.56|747.16|746.66|747.16|746.66|747.06|746.56|0
1627532700000|2021-07-29 04:25:00|747.06|746.56|747.06|746.56|747.16|746.66|747.06|746.56|0
1627533000000|2021-07-29 04:30:00|747.16|746.66|747.26|746.76|747.26|746.76|747.16|746.66|0
1627533300000|2021-07-29 04:35:00|747.16|746.66|747.06|746.56|747.26|746.76|747.06|746.56|0
1627533600000|2021-07-29 04:40:00|747.16|746.66|747.06|746.56|747.16|746.66|747.06|746.56|0
1627533900000|2021-07-29 04:45:00|747.16|746.66|747.26|746.76|747.36|746.86|747.16|746.66|0
1627534200000|2021-07-29 04:50:00|747.16|746.66|747.16|746.66|747.16|746.66|747.06|746.56|0
1627534500000|2021-07-29 04:55:00|747.06|746.56|747.06|746.56|747.16|746.66|747.06|746.56|0
1627534800000|2021-07-29 05:00:00|747.16|746.66|747.06|746.56|747.26|746.76|747.06|746.56|0
1627535100000|2021-07-29 05:05:00|747.16|746.66|747.16|746.66|747.26|746.76|746.96|746.46|0
1627535400000|2021-07-29 05:10:00|747.26|746.76|747.06|746.56|747.26|746.76|747.06|746.56|0
1627535700000|2021-07-29 05:15:00|747.16|746.66|747.36|746.86|747.46|746.96|747.06|746.56|0
1627536000000|2021-07-29 05:20:00|747.26|746.76|747.46|746.96|747.56|747.06|747.26|746.76|0
1627536300000|2021-07-29 05:25:00|747.36|746.86|747.76|747.26|747.76|747.26|747.36|746.86|0
1627536600000|2021-07-29 05:30:00|747.66|747.16|747.76|747.26|747.96|747.46|747.56|747.06|0
1627536900000|2021-07-29 05:35:00|747.86|747.36|747.76|747.26|747.96|747.46|747.76|747.26|0
1627537200000|2021-07-29 05:40:00|747.86|747.36|747.86|747.36|747.96|747.46|747.76|747.26|0
1627537500000|2021-07-29 05:45:00|747.76|747.26|747.86|747.36|747.86|747.36|747.66|747.16|0
1627537800000|2021-07-29 05:50:00|747.76|747.26|747.76|747.26|747.86|747.36|747.66|747.16|0
1627538100000|2021-07-29 05:55:00|747.66|747.16|747.86|747.36|747.86|747.36|747.56|747.06|0
1627538400000|2021-07-29 06:00:00|748.46|748.16|748.16|747.86|748.66|748.36|747.96|747.66|78
1627538700000|2021-07-29 06:05:00|748.06|747.76|748.06|747.76|748.06|747.76|747.86|747.56|28
1627539000000|2021-07-29 06:10:00|748.16|747.86|748.46|748.16|748.56|748.26|748.16|747.86|49
1627539300000|2021-07-29 06:15:00|748.36|748.06|748.76|748.46|748.76|748.46|748.36|748.06|92
1627539600000|2021-07-29 06:20:00|748.66|748.36|749.36|749.06|749.46|749.16|748.66|748.36|94
1627539900000|2021-07-29 06:25:00|749.26|748.96|749.66|749.36|749.66|749.36|749.26|748.96|71
1627540200000|2021-07-29 06:30:00|749.56|749.26|749.96|749.66|750.16|749.86|749.46|749.16|71
1627540500000|2021-07-29 06:35:00|750.06|749.76|750.26|749.96|750.26|749.96|749.86|749.56|80
1627540800000|2021-07-29 06:40:00|750.16|749.86|750.46|750.16|750.46|750.16|749.96|749.66|54
1627541100000|2021-07-29 06:45:00|750.36|750.06|750.26|749.96|750.56|750.26|750.16|749.86|45
1627541400000|2021-07-29 06:50:00|750.36|750.06|750.86|750.56|751.16|750.86|750.26|749.96|73
1627541700000|2021-07-29 06:55:00|750.96|750.66|750.76|750.46|751.36|751.06|750.46|750.16|162
1627542000000|2021-07-29 07:00:00|750.36|750.66|751.46|751.36|751.96|751.86|750.36|750.26|867
1627542300000|2021-07-29 07:05:00|751.36|751.26|752.46|752.36|752.56|752.46|750.96|750.86|531
1627542600000|2021-07-29 07:10:00|752.56|752.46|752.96|752.86|753.16|753.06|751.76|751.66|415
1627542900000|2021-07-29 07:15:00|752.86|752.76|753.06|752.96|753.36|753.26|752.76|752.66|342
1627543200000|2021-07-29 07:20:00|753.16|753.06|753.86|753.76|754.46|754.36|753.06|752.96|377
1627543500000|2021-07-29 07:25:00|753.96|753.86|753.96|753.86|754.16|754.06|753.36|753.26|192
1627543800000|2021-07-29 07:30:00|753.86|753.76|753.96|753.86|753.96|753.86|753.16|753.06|200
1627544100000|2021-07-29 07:35:00|753.86|753.76|752.66|752.56|753.96|753.86|752.66|752.56|178
1627544400000|2021-07-29 07:40:00|752.73|752.63|753.13|753.03|753.23|753.13|752.53|752.43|220
1627544700000|2021-07-29 07:45:00|753.03|752.93|753.43|753.33|753.53|753.43|753.03|752.93|97
1627545000000|2021-07-29 07:50:00|753.53|753.43|753.53|753.43|753.83|753.73|753.43|753.33|135
1627545300000|2021-07-29 07:55:00|753.43|753.33|753.33|753.23|753.63|753.53|753.13|753.03|97
1627545600000|2021-07-29 08:00:00|753.43|753.33|753.73|753.63|753.83|753.73|753.33|753.23|127
1627545900000|2021-07-29 08:05:00|753.63|753.53|753.33|753.23|753.63|753.53|753.23|753.13|185
1627546200000|2021-07-29 08:10:00|753.23|753.13|753.93|753.83|753.93|753.83|753.23|753.13|109
1627546500000|2021-07-29 08:15:00|753.83|753.73|752.93|752.83|753.93|753.83|752.83|752.73|177
1627546800000|2021-07-29 08:20:00|752.83|752.73|751.93|751.83|752.83|752.73|751.93|751.83|262
1627547100000|2021-07-29 08:25:00|752.03|751.93|752.33|752.23|752.53|752.43|752.03|751.93|113
1627547400000|2021-07-29 08:30:00|752.43|752.33|752.43|752.33|752.63|752.53|751.93|751.83|92
1627547700000|2021-07-29 08:35:00|752.53|752.43|752.93|752.83|753.13|753.03|752.43|752.33|73
1627548000000|2021-07-29 08:40:00|753.03|752.93|753.03|752.93|753.13|753.03|752.83|752.73|46
1627548300000|2021-07-29 08:45:00|752.93|752.83|752.83|752.73|753.23|753.13|752.73|752.63|70
1627548600000|2021-07-29 08:50:00|752.73|752.63|752.53|752.43|752.93|752.83|752.53|752.43|84
1627548900000|2021-07-29 08:55:00|752.63|752.53|752.73|752.63|752.83|752.73|752.33|752.23|55
1627549200000|2021-07-29 09:00:00|752.63|752.53|752.83|752.73|752.93|752.83|752.53|752.43|54
1627549500000|2021-07-29 09:05:00|752.73|752.63|753.03|752.93|753.13|753.03|752.63|752.53|81
1627549800000|2021-07-29 09:10:00|753.13|753.03|753.23|753.13|753.23|753.13|752.93|752.83|109
1627550100000|2021-07-29 09:15:00|753.13|753.03|753.13|753.03|753.23|753.13|753.03|752.93|50
1627550400000|2021-07-29 09:20:00|753.03|752.93|753.13|753.03|753.13|753.03|752.93|752.83|54
1627550700000|2021-07-29 09:25:00|753.03|752.93|752.83|752.73|753.13|753.03|752.63|752.53|361
1627551000000|2021-07-29 09:30:00|752.93|752.83|753.33|753.23|753.33|753.23|752.83|752.73|68
1627551300000|2021-07-29 09:35:00|753.23|753.13|753.93|753.83|753.93|753.83|753.23|753.13|75
1627551600000|2021-07-29 09:40:00|753.83|753.73|753.93|753.83|754.03|753.93|753.73|753.63|93
1627551900000|2021-07-29 09:45:00|754.03|753.93|754.03|753.93|754.23|754.13|753.93|753.83|84
1627552200000|2021-07-29 09:50:00|753.93|753.83|753.73|753.63|753.93|753.83|753.63|753.53|78
1627552500000|2021-07-29 09:55:00|753.83|753.73|754.13|754.03|754.23|754.13|753.83|753.73|399
1627552800000|2021-07-29 10:00:00|754.23|754.13|754.23|754.13|754.43|754.33|753.93|753.83|144
1627553100000|2021-07-29 10:05:00|754.33|754.23|754.13|754.03|754.33|754.23|753.93|753.83|69
1627553400000|2021-07-29 10:10:00|754.03|753.93|754.63|754.53|754.63|754.53|754.03|753.93|170
1627553700000|2021-07-29 10:15:00|754.53|754.43|754.83|754.73|754.93|754.83|754.53|754.43|235
1627554000000|2021-07-29 10:20:00|754.73|754.63|754.93|754.83|754.93|754.83|754.63|754.53|133
1627554300000|2021-07-29 10:25:00|755.03|754.93|755.03|754.93|755.13|755.03|754.83|754.73|121
1627554600000|2021-07-29 10:30:00|754.93|754.83|755.03|754.93|755.13|755.03|754.93|754.83|100
1627554900000|2021-07-29 10:35:00|755.13|755.03|754.63|754.53|755.13|755.03|754.53|754.43|107
1627555200000|2021-07-29 10:40:00|754.73|754.63|754.73|754.63|754.73|754.63|754.33|754.23|106
1627555500000|2021-07-29 10:45:00|754.83|754.73|754.83|754.73|754.93|754.83|754.33|754.23|100
1627555800000|2021-07-29 10:50:00|754.73|754.63|755.03|754.93|755.03|754.93|754.63|754.53|172
1627556100000|2021-07-29 10:55:00|754.93|754.83|755.53|755.43|755.53|755.43|754.93|754.83|136
1627556400000|2021-07-29 11:00:00|755.43|755.33|755.53|755.43|755.73|755.63|755.43|755.33|160
1627556700000|2021-07-29 11:05:00|755.63|755.53|755.93|755.83|755.93|755.83|755.43|755.33|107
1627557000000|2021-07-29 11:10:00|755.83|755.73|756.23|756.13|756.23|756.13|755.83|755.73|148
1627557300000|2021-07-29 11:15:00|756.33|756.23|756.13|756.03|756.33|756.23|756.13|756.03|163
1627557600000|2021-07-29 11:20:00|756.03|755.93|755.63|755.53|756.13|756.03|755.33|755.23|103
1627557900000|2021-07-29 11:25:00|755.53|755.43|755.83|755.73|755.83|755.73|755.53|755.43|60
1627558200000|2021-07-29 11:30:00|755.73|755.63|755.43|755.33|755.83|755.73|755.33|755.23|35
1627558500000|2021-07-29 11:35:00|755.53|755.43|755.43|755.33|755.63|755.53|755.33|755.23|80
1627558800000|2021-07-29 11:40:00|755.37|755.27|755.87|755.77|755.87|755.77|755.37|755.27|58
1627559100000|2021-07-29 11:45:00|755.77|755.67|755.77|755.67|755.87|755.77|755.67|755.57|54
1627559400000|2021-07-29 11:50:00|755.87|755.77|755.87|755.77|755.97|755.87|755.67|755.57|68
1627559700000|2021-07-29 11:55:00|755.77|755.67|756.27|756.17|756.27|756.17|755.77|755.67|53
1627560000000|2021-07-29 12:00:00|756.17|756.07|756.77|756.67|756.87|756.77|756.17|756.07|185
1627560300000|2021-07-29 12:05:00|756.67|756.57|757.07|756.97|757.17|757.07|756.57|756.47|116
1627560600000|2021-07-29 12:10:00|757.17|757.07|757.07|756.97|757.27|757.17|756.87|756.77|80
1627560900000|2021-07-29 12:15:00|756.97|756.87|756.57|756.47|757.07|756.97|756.57|756.47|75
1627561200000|2021-07-29 12:20:00|756.67|756.57|756.87|756.77|757.07|756.97|756.57|756.47|105
1627561500000|2021-07-29 12:25:00|756.77|756.67|756.77|756.67|756.87|756.77|756.67|756.57|47
1627561800000|2021-07-29 12:30:00|756.67|756.57|756.27|756.17|756.77|756.67|756.17|756.07|124
1627562100000|2021-07-29 12:35:00|756.37|756.27|756.57|756.47|756.57|756.47|756.27|756.17|49
1627562400000|2021-07-29 12:40:00|756.47|756.37|756.37|756.27|756.47|756.37|756.07|755.97|153
1627562700000|2021-07-29 12:45:00|756.27|756.17|756.37|756.27|756.57|756.47|756.17|756.07|121
1627563000000|2021-07-29 12:50:00|756.47|756.37|756.27|756.17|756.47|756.37|756.27|756.17|69
1627563300000|2021-07-29 12:55:00|756.37|756.27|756.17|756.07|756.47|756.37|756.17|756.07|89
1627563600000|2021-07-29 13:00:00|756.27|756.17|756.67|756.57|756.77|756.67|756.17|756.07|116
1627563900000|2021-07-29 13:05:00|756.77|756.67|756.67|756.57|756.97|756.87|756.67|756.57|91
1627564200000|2021-07-29 13:10:00|756.77|756.67|756.77|756.67|756.77|756.67|756.57|756.47|82
1627564500000|2021-07-29 13:15:00|756.87|756.77|757.07|756.97|757.27|757.17|756.77|756.67|128
1627564800000|2021-07-29 13:20:00|757.17|757.07|756.77|756.67|757.27|757.17|756.77|756.67|140
1627565100000|2021-07-29 13:25:00|756.87|756.77|756.47|756.37|756.87|756.77|756.47|756.37|102
1627565400000|2021-07-29 13:30:00|756.57|756.47|757.17|757.07|757.37|757.27|756.47|756.37|315
1627565700000|2021-07-29 13:35:00|757.27|757.17|758.47|758.37|758.57|758.47|757.17|757.07|341
1627566000000|2021-07-29 13:40:00|758.37|758.27|758.37|758.27|758.57|758.47|758.17|758.07|325
1627566300000|2021-07-29 13:45:00|758.47|758.37|758.47|758.37|758.47|758.37|757.97|757.87|211
1627566600000|2021-07-29 13:50:00|758.37|758.27|757.67|757.57|758.47|758.37|757.57|757.47|151
1627566900000|2021-07-29 13:55:00|757.77|757.67|757.97|757.87|758.07|757.97|757.67|757.57|149
1627567200000|2021-07-29 14:00:00|757.87|757.77|757.77|757.67|758.17|758.07|757.67|757.57|183
1627567500000|2021-07-29 14:05:00|757.67|757.57|757.47|757.37|757.87|757.77|757.27|757.17|134
1627567800000|2021-07-29 14:10:00|757.5|757.4|757.8|757.7|757.8|757.7|757.1|757|197
1627568100000|2021-07-29 14:15:00|757.7|757.6|758.3|758.2|758.4|758.3|757.6|757.5|188
1627568400000|2021-07-29 14:20:00|758.2|758.1|757.9|757.8|758.2|758.1|757.8|757.7|188
1627568700000|2021-07-29 14:25:00|757.8|757.7|757.8|757.7|757.9|757.8|757.5|757.4|117
1627569000000|2021-07-29 14:30:00|757.7|757.6|757.7|757.6|757.7|757.6|757.2|757.1|132
1627569300000|2021-07-29 14:35:00|757.6|757.5|757.6|757.5|757.9|757.8|757.1|757|215
1627569600000|2021-07-29 14:40:00|757.5|757.4|757.7|757.6|757.8|757.7|757.4|757.3|153
1627569900000|2021-07-29 14:45:00|757.8|757.7|758.3|758.2|758.4|758.3|757.7|757.6|181
1627570200000|2021-07-29 14:50:00|758.4|758.3|757.9|757.8|758.4|758.3|757.8|757.7|105
1627570500000|2021-07-29 14:55:00|758|757.9|757.8|757.7|758.1|758|757.7|757.6|164
1627570800000|2021-07-29 15:00:00|757.9|757.8|757.9|757.8|758.2|758.1|757.8|757.7|240
1627571100000|2021-07-29 15:05:00|758|757.9|758.1|758|758.1|758|757.7|757.6|630
1627571400000|2021-07-29 15:10:00|758|757.9|757.6|757.5|758.2|758.1|757.4|757.3|191
1627571700000|2021-07-29 15:15:00|757.7|757.6|757.6|757.5|757.8|757.7|757.5|757.4|178
1627572000000|2021-07-29 15:20:00|757.7|757.6|758|757.9|758|757.9|757.6|757.5|256
1627572300000|2021-07-29 15:25:00|757.9|757.8|758.2|758.1|758.3|758.2|757.7|757.6|526
1627572600000|2021-07-29 15:30:00|758.3|758|758.2|757.9|758.5|758.2|757.8|757.5|589
1627572900000|2021-07-29 15:35:00|758.3|758|757.8|757.5|758.4|758.1|757.7|757.4|294
1627573200000|2021-07-29 15:40:00|757.7|757.4|758.2|757.9|758.3|758|757.7|757.4|82
1627573500000|2021-07-29 15:45:00|758.3|758|758.3|758|758.5|758.2|758.2|757.9|40
1627573800000|2021-07-29 15:50:00|758.4|758.1|757.8|757.5|758.4|758.1|757.8|757.5|289
1627574100000|2021-07-29 15:55:00|757.7|757.4|757.9|757.6|758.1|757.8|757.7|757.4|62
1627574400000|2021-07-29 16:00:00|758|757.7|758.2|757.9|758.3|758|758|757.7|36
1627574700000|2021-07-29 16:05:00|758.3|758|758.4|758.1|758.4|758.1|758.2|757.9|30
1627575000000|2021-07-29 16:10:00|758.5|758.2|758.4|758.1|758.5|758.2|758.3|758|25
1627575300000|2021-07-29 16:15:00|758.3|758|758.5|758.2|758.5|758.2|758.3|758|33
1627575600000|2021-07-29 16:20:00|758.6|758.3|758.5|758.2|758.6|758.3|758.4|758.1|24
1627575900000|2021-07-29 16:25:00|758.4|758.1|758.6|758.3|758.7|758.4|758.3|758|66
1627576200000|2021-07-29 16:30:00|758.7|758.4|758.5|758.2|758.7|758.4|758.4|758.1|45
1627576500000|2021-07-29 16:35:00|758.6|758.3|758.5|758.2|758.7|758.4|758.4|758.1|16
1627576800000|2021-07-29 16:40:00|758.4|758.1|758.1|757.8|758.4|758.1|758.1|757.8|22
1627577100000|2021-07-29 16:45:00|758|757.7|757.9|757.6|758|757.7|757.8|757.5|20
1627577400000|2021-07-29 16:50:00|757.8|757.5|758|757.7|758|757.7|757.8|757.5|11
1627577700000|2021-07-29 16:55:00|757.9|757.6|757.9|757.6|758|757.7|757.7|757.4|25
1627578000000|2021-07-29 17:00:00|757.8|757.5|758.4|758.1|758.4|758.1|757.8|757.5|8
1627578300000|2021-07-29 17:05:00|758.3|758|758.1|757.8|758.3|758|758.1|757.8|19
1627578600000|2021-07-29 17:10:00|758|757.7|758|757.7|758|757.7|757.9|757.6|34
1627578900000|2021-07-29 17:15:00|757.9|757.6|757.6|757.3|758|757.7|757.6|757.3|13
1627579200000|2021-07-29 17:20:00|757.5|757.2|757.6|757.3|757.7|757.4|757.5|757.2|10
1627579500000|2021-07-29 17:25:00|757.7|757.4|757.8|757.5|757.8|757.5|757.5|757.2|39
1627579800000|2021-07-29 17:30:00|757.7|757.4|757.9|757.6|757.9|757.6|757.7|757.4|15
1627580100000|2021-07-29 17:35:00|757.8|757.5|758|757.7|758|757.7|757.6|757.3|16
1627580400000|2021-07-29 17:40:00|757.9|757.6|758|757.7|758|757.7|757.9|757.6|17
1627580700000|2021-07-29 17:45:00|757.9|757.6|758.1|757.8|758.1|757.8|757.9|757.6|4
1627581000000|2021-07-29 17:50:00|758|757.7|758.3|758|758.3|758|758|757.7|25
1627581300000|2021-07-29 17:55:00|758.2|757.9|758.1|757.8|758.3|758|758|757.7|16
1627581600000|2021-07-29 18:00:00|758.2|757.9|758|757.7|758.2|757.9|757.8|757.5|35
1627581900000|2021-07-29 18:05:00|757.9|757.6|757.9|757.6|758|757.7|757.8|757.5|11
1627582200000|2021-07-29 18:10:00|758|757.7|758|757.7|758|757.7|757.9|757.6|4
1627582500000|2021-07-29 18:15:00|757.9|757.6|758|757.7|758|757.7|757.9|757.6|16
1627582800000|2021-07-29 18:20:00|757.9|757.6|757.8|757.5|758|757.7|757.8|757.5|6
1627583100000|2021-07-29 18:25:00|757.7|757.4|757.9|757.6|757.9|757.6|757.7|757.4|7
1627583400000|2021-07-29 18:30:00|757.8|757.5|757.8|757.5|757.9|757.6|757.8|757.5|1
1627583700000|2021-07-29 18:35:00|757.7|757.4|757.4|757.1|757.7|757.4|757.3|757|11
1627584000000|2021-07-29 18:40:00|757.3|757|757.5|757.2|757.6|757.3|757.3|757|10
1627584300000|2021-07-29 18:45:00|757.4|757.1|757.4|757.1|757.5|757.2|757.3|757|15
1627584600000|2021-07-29 18:50:00|757.3|757|757.3|757|757.4|757.1|757.3|757|7
1627584900000|2021-07-29 18:55:00|757.4|757.1|757.4|757.1|757.4|757.1|757.3|757|13
1627585200000|2021-07-29 19:00:00|757.3|757|757.2|756.9|757.4|757.1|757.1|756.8|32
1627585500000|2021-07-29 19:05:00|757.1|756.8|757.2|756.9|757.2|756.9|757.1|756.8|22
1627585800000|2021-07-29 19:10:00|757.1|756.8|757.1|756.8|757.2|756.9|757.1|756.8|19
1627586100000|2021-07-29 19:15:00|757|756.7|757|756.7|757.1|756.8|757|756.7|21
1627586400000|2021-07-29 19:20:00|756.9|756.6|756.9|756.6|757|756.7|756.8|756.5|50
1627586700000|2021-07-29 19:25:00|756.8|756.5|756.8|756.5|757|756.7|756.8|756.5|20
1627587000000|2021-07-29 19:30:00|756.7|756.4|756.8|756.5|756.8|756.5|756.7|756.4|58
1627587300000|2021-07-29 19:35:00|756.9|756.6|757|756.7|757|756.7|756.9|756.6|28
1627587600000|2021-07-29 19:40:00|756.9|756.6|756.9|756.6|756.9|756.6|756.7|756.4|38
1627587900000|2021-07-29 19:45:00|757|756.7|757|756.7|757.1|756.8|756.9|756.6|51
1627588200000|2021-07-29 19:50:00|756.9|756.6|757.4|757.1|757.6|757.3|756.9|756.6|82
1627588500000|2021-07-29 19:55:00|757.3|757|757.1|756.8|757.5|757.2|756.9|756.6|83
1627588800000|2021-07-29 20:00:00|757.4|756.9|757|756.5|757.4|756.9|756.6|756.1|0
1627589100000|2021-07-29 20:05:00|756.9|756.4|756.7|756.2|757|756.5|756.6|756.1|0
1627589400000|2021-07-29 20:10:00|756.6|756.1|756.5|756|756.6|756.1|756.3|755.8|0
1627589700000|2021-07-29 20:15:00|756.4|755.9|756.6|756.1|756.6|756.1|756.4|755.9|0
1627590300000|2021-07-29 20:25:00|756.5|756|756.3|755.8|756.5|756|756.3|755.8|0
1627590600000|2021-07-29 20:30:00|756.4|755.9|755.5|755|756.4|755.9|755.4|754.9|0
1627590900000|2021-07-29 20:35:00|755.4|754.9|755.5|755|755.7|755.2|755.3|754.8|0
1627591200000|2021-07-29 20:40:00|755.4|754.9|755|754.5|755.4|754.9|754.9|754.4|0
1627591500000|2021-07-29 20:45:00|755.1|754.6|755.1|754.6|755.4|754.9|755.1|754.6|0
1627591800000|2021-07-29 20:50:00|755.2|754.7|755.4|754.9|755.5|755|755.1|754.6|0
1627592100000|2021-07-29 20:55:00|755.3|754.8|755.2|754.7|755.5|755|754.9|754.4|0
1627592400000|2021-07-29 21:00:00|755.1|754.6|755.2|754.7|755.2|754.7|755|754.5|0
1627592700000|2021-07-29 21:05:00|755.1|754.6|755.2|754.7|755.2|754.7|755.1|754.6|0
1627593000000|2021-07-29 21:10:00|755.3|754.8|755.3|754.8|755.3|754.8|755.2|754.7|0
1627593300000|2021-07-29 21:15:00|755.2|754.7|755.3|754.8|755.3|754.8|755.2|754.7|0
1627593600000|2021-07-29 21:20:00|755.2|754.7|755.2|754.7|755.3|754.8|755.2|754.7|0
1627594200000|2021-07-29 21:30:00|755.1|754.6|755.1|754.6|755.2|754.7|755.1|754.6|0
1627594500000|2021-07-29 21:35:00|755.2|754.7|755.1|754.6|755.2|754.7|755.1|754.6|0
1627595100000|2021-07-29 21:45:00|755.2|754.7|755|754.5|755.2|754.7|754.9|754.4|0
1627595400000|2021-07-29 21:50:00|754.9|754.4|754.9|754.4|755|754.5|754.8|754.3|0
1627595700000|2021-07-29 21:55:00|754.8|754.3|754.8|754.3|754.9|754.4|754.8|754.3|0
1627596000000|2021-07-29 22:00:00|754.7|754.2|755.2|754.7|755.2|754.7|754.7|754.2|0
1627596300000|2021-07-29 22:05:00|755.3|754.8|755.4|754.9|755.4|754.9|755.2|754.7|0
1627596600000|2021-07-29 22:10:00|755.3|754.8|755.3|754.8|755.5|755|755.3|754.8|0
1627596900000|2021-07-29 22:15:00|755.4|754.9|755.4|754.9|755.6|755.1|755.3|754.8|0
1627597200000|2021-07-29 22:20:00|755.5|755|755.2|754.7|755.5|755|755.2|754.7|0
1627597500000|2021-07-29 22:25:00|755.3|754.8|755.2|754.7|755.4|754.9|755.2|754.7|0
1627597800000|2021-07-29 22:30:00|755.1|754.6|755|754.5|755.2|754.7|755|754.5|0
1627598100000|2021-07-29 22:35:00|754.9|754.4|755|754.5|755.1|754.6|754.9|754.4|0
1627598400000|2021-07-29 22:40:00|754.9|754.4|754.9|754.4|755|754.5|754.8|754.3|0
1627598700000|2021-07-29 22:45:00|755|754.5|755|754.5|755.1|754.6|755|754.5|0
1627599000000|2021-07-29 22:50:00|754.9|754.4|754.9|754.4|754.9|754.4|754.9|754.4|0
1627599300000|2021-07-29 22:55:00|754.8|754.3|755|754.5|755|754.5|754.8|754.3|0
1627599600000|2021-07-29 23:00:00|754.9|754.4|754.8|754.3|755.1|754.6|754.7|754.2|0
1627599900000|2021-07-29 23:05:00|754.9|754.4|754.4|753.9|754.9|754.4|754.4|753.9|0
1627600200000|2021-07-29 23:10:00|754.3|753.8|754.5|754|754.6|754.1|754.3|753.8|0
1627600500000|2021-07-29 23:15:00|754.6|754.1|754.6|754.1|754.6|754.1|754.5|754|0
1627600800000|2021-07-29 23:20:00|754.5|754|754.4|753.9|754.6|754.1|754.4|753.9|0
1627601100000|2021-07-29 23:25:00|754.3|753.8|754.5|754|754.6|754.1|754.3|753.8|0
1627601400000|2021-07-29 23:30:00|754.6|754.1|754.5|754|754.6|754.1|754.5|754|0
1627601700000|2021-07-29 23:35:00|754.6|754.1|754.5|754|754.6|754.1|754.4|753.9|0
1627602000000|2021-07-29 23:40:00|754.4|753.9|754.2|753.7|754.5|754|754.1|753.6|0
1627602300000|2021-07-29 23:45:00|754.3|753.8|754.1|753.6|754.4|753.9|754.1|753.6|0
1627602600000|2021-07-29 23:50:00|754|753.5|753.8|753.3|754|753.5|753.6|753.1|0
1627602900000|2021-07-29 23:55:00|753.7|753.2|753.7|753.2|753.9|753.4|753.7|753.2|0
1627603200000|2021-07-30 00:00:00|753.6|753.1|753.1|752.6|753.7|753.2|753|752.5|0
1627603500000|2021-07-30 00:05:00|753.2|752.7|753.5|753|753.5|753|753.1|752.6|0
1627603800000|2021-07-30 00:10:00|753.6|753.1|754|753.5|754.1|753.6|753.5|753|0
1627604100000|2021-07-30 00:15:00|754.1|753.6|755.1|754.6|755.5|755|754|753.5|0
1627604400000|2021-07-30 00:20:00|755.2|754.7|755|754.5|755.3|754.8|754.8|754.3|0
1627604700000|2021-07-30 00:25:00|754.9|754.4|755|754.5|755.2|754.7|754.7|754.2|0
1627605000000|2021-07-30 00:30:00|754.9|754.4|754.6|754.1|755.1|754.6|754.5|754|0
1627605300000|2021-07-30 00:35:00|754.5|754|754.7|754.2|754.7|754.2|754.3|753.8|0
1627605600000|2021-07-30 00:40:00|754.6|754.1|754.7|754.2|754.8|754.3|754.4|753.9|0
1627605900000|2021-07-30 00:45:00|754.6|754.1|753.9|753.4|754.7|754.2|753.5|753|0
1627606200000|2021-07-30 00:50:00|754|753.5|753.6|753.1|754.1|753.6|753.5|753|0
1627606500000|2021-07-30 00:55:00|753.5|753|753.7|753.2|753.9|753.4|753.4|752.9|0
1627606800000|2021-07-30 01:00:00|753.8|753.3|753.9|753.4|754|753.5|753.6|753.1|0
1627607100000|2021-07-30 01:05:00|754|753.5|754.1|753.6|754.2|753.7|753.9|753.4|0
1627607400000|2021-07-30 01:10:00|754.2|753.7|753.9|753.4|754.2|753.7|753.7|753.2|0
1627607700000|2021-07-30 01:15:00|753.8|753.3|753.9|753.4|754.2|753.7|753.6|753.1|0
1627608000000|2021-07-30 01:20:00|753.8|753.3|753.5|753|753.8|753.3|753.5|753|0
1627608300000|2021-07-30 01:25:00|753.6|753.1|753.2|752.7|753.7|753.2|753.1|752.6|0
1627608600000|2021-07-30 01:30:00|753.3|752.8|753.5|753|753.7|753.2|753.2|752.7|0
1627608900000|2021-07-30 01:35:00|753.4|752.9|753.2|752.7|753.5|753|753.1|752.6|0
1627609200000|2021-07-30 01:40:00|753.1|752.6|753.1|752.6|753.2|752.7|753|752.5|0
1627609500000|2021-07-30 01:45:00|753.2|752.7|752.9|752.4|753.2|752.7|752.8|752.3|0
1627609800000|2021-07-30 01:50:00|752.8|752.3|753.2|752.7|753.2|752.7|752.6|752.1|0
1627610100000|2021-07-30 01:55:00|753.1|752.6|753.1|752.6|753.4|752.9|752.9|752.4|0
1627610400000|2021-07-30 02:00:00|753.2|752.7|753.1|752.6|753.3|752.8|753.1|752.6|0
1627610700000|2021-07-30 02:05:00|753.2|752.7|753.2|752.7|753.3|752.8|753|752.5|0
1627611000000|2021-07-30 02:10:00|753.1|752.6|753.8|753.3|753.8|753.3|753.1|752.6|0
1627611300000|2021-07-30 02:15:00|753.7|753.2|754.2|753.7|754.2|753.7|753.7|753.2|0
1627611600000|2021-07-30 02:20:00|754.1|753.6|754.4|753.9|754.4|753.9|754.1|753.6|0
1627611900000|2021-07-30 02:25:00|754.3|753.8|754.5|754|754.6|754.1|754.3|753.8|0
1627612200000|2021-07-30 02:30:00|754.6|754.1|754.5|754|754.7|754.2|754.4|753.9|0
1627612500000|2021-07-30 02:35:00|754.4|753.9|754.2|753.7|754.4|753.9|754.1|753.6|0
1627612800000|2021-07-30 02:40:00|754.3|753.8|754.1|753.6|754.3|753.8|754.1|753.6|0
1627613100000|2021-07-30 02:45:00|754|753.5|754.3|753.8|754.3|753.8|754|753.5|0
1627613400000|2021-07-30 02:50:00|754.4|753.9|753.9|753.4|754.4|753.9|753.9|753.4|0
1627613700000|2021-07-30 02:55:00|754|753.5|754|753.5|754.1|753.6|753.8|753.3|0
1627614000000|2021-07-30 03:00:00|754.1|753.6|754.4|753.9|754.5|754|754.1|753.6|0
1627614300000|2021-07-30 03:05:00|754.5|754|754.2|753.7|754.5|754|754.2|753.7|0
1627614600000|2021-07-30 03:10:00|754.3|753.8|754.2|753.7|754.4|753.9|754.2|753.7|0
1627614900000|2021-07-30 03:15:00|754.3|753.8|754.2|753.7|754.4|753.9|754.2|753.7|0
1627615200000|2021-07-30 03:20:00|754.1|753.6|753.4|752.9|754.1|753.6|753.4|752.9|0
1627615500000|2021-07-30 03:25:00|753.5|753|753.4|752.9|753.5|753|753.3|752.8|0
1627615800000|2021-07-30 03:30:00|753.3|752.8|753.5|753|753.7|753.2|753.3|752.8|0
1627616100000|2021-07-30 03:35:00|753.4|752.9|753.5|753|753.7|753.2|753.4|752.9|0
1627616400000|2021-07-30 03:40:00|753.6|753.1|753.4|752.9|753.6|753.1|753.2|752.7|0
1627616700000|2021-07-30 03:45:00|753.5|753|753.2|752.7|753.5|753|753.1|752.6|0
1627617000000|2021-07-30 03:50:00|753.3|752.8|753.1|752.6|753.4|752.9|753.1|752.6|0
1627617300000|2021-07-30 03:55:00|753|752.5|753.1|752.6|753.2|752.7|753|752.5|0
1627617600000|2021-07-30 04:00:00|753.2|752.7|753.1|752.6|753.3|752.8|753.1|752.6|0
1627617900000|2021-07-30 04:05:00|753.2|752.7|753.2|752.7|753.2|752.7|753.1|752.6|0
1627618200000|2021-07-30 04:10:00|753.1|752.6|753.3|752.8|753.3|752.8|753.1|752.6|0
1627618500000|2021-07-30 04:15:00|753.2|752.7|753|752.5|753.2|752.7|753|752.5|0
1627618800000|2021-07-30 04:20:00|752.9|752.4|753|752.5|753.1|752.6|752.9|752.4|0
1627619100000|2021-07-30 04:25:00|752.9|752.4|752.8|752.3|752.9|752.4|752.8|752.3|0
1627619400000|2021-07-30 04:30:00|752.7|752.2|752.6|752.1|752.7|752.2|752.5|752|0
1627619700000|2021-07-30 04:35:00|752.5|752|752.8|752.3|752.9|752.4|752.5|752|0
1627620000000|2021-07-30 04:40:00|752.9|752.4|753|752.5|753|752.5|752.8|752.3|0
1627620300000|2021-07-30 04:45:00|752.9|752.4|752.9|752.4|753|752.5|752.8|752.3|0
1627620600000|2021-07-30 04:50:00|753|752.5|752.8|752.3|753|752.5|752.7|752.2|0
1627620900000|2021-07-30 04:55:00|752.7|752.2|753|752.5|753.1|752.6|752.7|752.2|0
1627621200000|2021-07-30 05:00:00|752.9|752.4|752.8|752.3|753|752.5|752.3|751.8|0
1627621500000|2021-07-30 05:05:00|752.9|752.4|752.7|752.2|753.1|752.6|752.6|752.1|0
1627621800000|2021-07-30 05:10:00|752.6|752.1|752.2|751.7|752.6|752.1|752.1|751.6|0
1627622100000|2021-07-30 05:15:00|752.1|751.6|752.1|751.6|752.2|751.7|751.8|751.3|0
1627622400000|2021-07-30 05:20:00|752|751.5|752.1|751.6|752.1|751.6|751.8|751.3|0
1627622700000|2021-07-30 05:25:00|752.2|751.7|752.3|751.8|752.5|752|752.2|751.7|0
1627623000000|2021-07-30 05:30:00|752.2|751.7|753.1|752.6|753.1|752.6|752.2|751.7|0
1627623300000|2021-07-30 05:35:00|753.2|752.7|753.1|752.6|753.6|753.1|753|752.5|0
1627623600000|2021-07-30 05:40:00|753|752.5|753.3|752.8|753.4|752.9|752.9|752.4|0
1627623900000|2021-07-30 05:45:00|753.2|752.7|753.3|752.8|753.5|753|753.1|752.6|0
1627624200000|2021-07-30 05:50:00|753.2|752.7|752.9|752.4|753.3|752.8|752.9|752.4|0
1627624500000|2021-07-30 05:55:00|752.8|752.3|752.5|752|753|752.5|752.5|752|0
1627624800000|2021-07-30 06:00:00|752.4|752.2|753|752.7|753.1|752.8|752.3|752|192
1627625100000|2021-07-30 06:05:00|753.1|752.8|752.7|752.4|753.1|752.8|752.7|752.4|74
1627625400000|2021-07-30 06:10:00|752.9|752.6|753|752.7|753.1|752.8|752.6|752.3|47
1627625700000|2021-07-30 06:15:00|753.1|752.8|753.4|753.1|753.4|753.1|753|752.7|41
1627626000000|2021-07-30 06:20:00|753.5|753.2|753.5|753.2|753.6|753.3|753.3|753|18
1627626300000|2021-07-30 06:25:00|753.4|753.1|753|752.7|753.4|753.1|752.9|752.6|16
1627626600000|2021-07-30 06:30:00|753.1|752.8|753|752.7|753.3|753|752.8|752.5|85
1627626900000|2021-07-30 06:35:00|753.1|752.8|752.4|752.1|753.1|752.8|752.4|752.1|67
1627627200000|2021-07-30 06:40:00|752.5|752.2|752.6|752.3|753|752.7|752.4|752.1|64
1627627500000|2021-07-30 06:45:00|752.5|752.2|752.5|752.2|752.6|752.3|752.3|752|43
1627627800000|2021-07-30 06:50:00|752.4|752.1|751.9|751.6|752.4|752.1|751.8|751.5|77
1627628100000|2021-07-30 06:55:00|752|751.7|753.1|752.8|753.2|752.9|752|751.7|112
1627628400000|2021-07-30 07:00:00|753|752.9|752.7|752.6|753.5|753.4|751.7|751.6|739
1627628700000|2021-07-30 07:05:00|752.8|752.7|752.5|752.4|752.9|752.8|751.7|751.6|353
1627629000000|2021-07-30 07:10:00|752.4|752.3|752.2|752.1|753|752.9|751.8|751.7|270
1627629300000|2021-07-30 07:15:00|752.1|752|753.1|753|753.4|753.3|751|750.9|526
1627629600000|2021-07-30 07:20:00|753.2|753.1|753|752.9|753.2|753.1|752.3|752.2|201
1627629900000|2021-07-30 07:25:00|752.9|752.8|752.8|752.7|753.1|753|752.3|752.2|158
1627630200000|2021-07-30 07:30:00|752.7|752.6|752.7|752.6|753.2|753.1|752.2|752.1|195
1627630500000|2021-07-30 07:35:00|752.6|752.5|752.9|752.8|753.2|753.1|752.2|752.1|208
1627630800000|2021-07-30 07:40:00|753.01|752.91|753.11|753.01|753.21|753.11|752.51|752.41|139
1627631100000|2021-07-30 07:45:00|753.01|752.91|753.31|753.21|753.61|753.51|752.81|752.71|135
1627631400000|2021-07-30 07:50:00|753.41|753.31|754.21|754.11|754.21|754.11|753.21|753.11|100
1627631700000|2021-07-30 07:55:00|754.11|754.01|754.41|754.31|754.51|754.41|754.11|754.01|99
1627632000000|2021-07-30 08:00:00|754.31|754.21|754.31|754.21|754.41|754.31|753.91|753.81|89
1627632300000|2021-07-30 08:05:00|754.21|754.11|754.81|754.71|755.01|754.91|754.11|754.01|158
1627632600000|2021-07-30 08:10:00|755.01|754.91|756.11|756.01|756.11|756.01|754.91|754.81|114
1627632900000|2021-07-30 08:15:00|756.21|756.11|756.11|756.01|756.51|756.41|756.01|755.91|205
1627633200000|2021-07-30 08:20:00|756.21|756.11|756.51|756.41|756.81|756.71|756.01|755.91|109
1627633500000|2021-07-30 08:25:00|756.61|756.51|756.01|755.91|756.61|756.51|755.51|755.41|115
1627633800000|2021-07-30 08:30:00|756.11|756.01|755.91|755.81|756.11|756.01|755.71|755.61|49
1627634100000|2021-07-30 08:35:00|756.01|755.91|757.11|757.01|757.41|757.31|755.91|755.81|118
1627634400000|2021-07-30 08:40:00|757.21|757.11|756.61|756.51|757.21|757.11|756.11|756.01|126
1627634700000|2021-07-30 08:45:00|756.51|756.41|755.91|755.81|756.71|756.61|755.61|755.51|129
1627635000000|2021-07-30 08:50:00|755.81|755.71|755.61|755.51|756.11|756.01|755.51|755.41|80
1627635300000|2021-07-30 08:55:00|755.71|755.61|755.81|755.71|755.91|755.81|755.61|755.51|67
1627635600000|2021-07-30 09:00:00|755.71|755.61|755.81|755.71|756.01|755.91|755.41|755.31|45
1627635900000|2021-07-30 09:05:00|755.91|755.81|756.01|755.91|756.01|755.91|755.61|755.51|76
1627636200000|2021-07-30 09:10:00|756.11|756.01|756.21|756.11|756.31|756.21|755.81|755.71|64
1627636500000|2021-07-30 09:15:00|756.31|756.21|756.01|755.91|756.31|756.21|755.91|755.81|53
1627636800000|2021-07-30 09:20:00|756.11|756.01|755.91|755.81|756.21|756.11|755.71|755.61|34
1627637100000|2021-07-30 09:25:00|756.01|755.91|755.91|755.81|756.11|756.01|755.61|755.51|49
1627637400000|2021-07-30 09:30:00|755.81|755.71|755.81|755.71|756.31|756.21|755.61|755.51|83
1627637700000|2021-07-30 09:35:00|755.71|755.61|755.41|755.31|755.81|755.71|755.11|755.01|103
1627638000000|2021-07-30 09:40:00|755.31|755.21|755.41|755.31|755.51|755.41|755.21|755.11|26
1627638300000|2021-07-30 09:45:00|755.31|755.21|755.41|755.31|755.61|755.51|755.21|755.11|57
1627638600000|2021-07-30 09:50:00|755.31|755.21|755.11|755.01|755.31|755.21|754.91|754.81|137
1627638900000|2021-07-30 09:55:00|755.01|754.91|754.91|754.81|755.31|755.21|754.61|754.51|130
1627639200000|2021-07-30 10:00:00|754.81|754.71|755.11|755.01|755.31|755.21|754.81|754.71|67
1627639500000|2021-07-30 10:05:00|755.01|754.91|755.41|755.31|755.81|755.71|754.81|754.71|92
1627639800000|2021-07-30 10:10:00|755.31|755.21|754.71|754.61|755.51|755.41|754.31|754.21|118
1627640100000|2021-07-30 10:15:00|754.61|754.51|755.81|755.71|755.81|755.71|754.61|754.51|126
1627640400000|2021-07-30 10:20:00|755.91|755.81|755.91|755.81|756.31|756.21|755.61|755.51|148
1627640700000|2021-07-30 10:25:00|756.01|755.91|755.91|755.81|756.31|756.21|755.81|755.71|94
1627641000000|2021-07-30 10:30:00|755.81|755.71|755.81|755.71|756.01|755.91|755.41|755.31|41
1627641300000|2021-07-30 10:35:00|755.91|755.81|755.81|755.71|756.01|755.91|755.51|755.41|27
1627641600000|2021-07-30 10:40:00|755.71|755.61|755.61|755.51|755.91|755.81|755.41|755.31|50
1627641900000|2021-07-30 10:45:00|755.51|755.41|755.71|755.61|755.81|755.71|755.51|755.41|50
1627642200000|2021-07-30 10:50:00|755.81|755.71|756.11|756.01|756.11|756.01|755.71|755.61|41
1627642500000|2021-07-30 10:55:00|756.01|755.91|756.21|756.11|756.31|756.21|756.01|755.91|78
1627642800000|2021-07-30 11:00:00|756.11|756.01|756.01|755.91|756.11|756.01|755.71|755.61|76
1627643100000|2021-07-30 11:05:00|756.11|756.01|755.41|755.31|756.11|756.01|755.41|755.31|27
1627643400000|2021-07-30 11:10:00|755.51|755.41|755.71|755.61|755.71|755.61|755.31|755.21|38
1627643700000|2021-07-30 11:15:00|755.61|755.51|755.81|755.71|756.11|756.01|755.51|755.41|61
1627644000000|2021-07-30 11:20:00|755.91|755.81|755.71|755.61|755.91|755.81|755.61|755.51|37
1627644300000|2021-07-30 11:25:00|755.81|755.71|755.41|755.31|755.81|755.71|755.41|755.31|114
1627644600000|2021-07-30 11:30:00|755.51|755.41|755.71|755.61|755.71|755.61|755.21|755.11|63
1627644900000|2021-07-30 11:35:00|755.61|755.51|755.71|755.61|755.91|755.81|755.51|755.41|48
1627645200000|2021-07-30 11:40:00|755.62|755.52|755.72|755.62|755.72|755.62|755.32|755.22|42
1627645500000|2021-07-30 11:45:00|755.62|755.52|755.92|755.82|756.02|755.92|755.62|755.52|57
1627645800000|2021-07-30 11:50:00|755.82|755.72|755.82|755.72|756.02|755.92|755.72|755.62|49
1627646100000|2021-07-30 11:55:00|755.92|755.82|755.92|755.82|756.02|755.92|755.72|755.62|39
1627646400000|2021-07-30 12:00:00|756.02|755.92|755.12|755.02|756.02|755.92|754.92|754.82|86
1627646700000|2021-07-30 12:05:00|755.22|755.12|755.92|755.82|755.92|755.82|755.02|754.92|32
1627647000000|2021-07-30 12:10:00|755.82|755.72|755.62|755.52|755.92|755.82|755.52|755.42|63
1627647300000|2021-07-30 12:15:00|755.72|755.62|755.72|755.62|755.82|755.72|755.62|755.52|80
1627647600000|2021-07-30 12:20:00|755.62|755.52|755.62|755.52|755.82|755.72|755.52|755.42|47
1627647900000|2021-07-30 12:25:00|755.52|755.42|755.62|755.52|755.72|755.62|755.52|755.42|33
1627648200000|2021-07-30 12:30:00|755.72|755.62|756.02|755.92|756.22|756.12|755.62|755.52|60
1627648500000|2021-07-30 12:35:00|755.92|755.82|756.62|756.52|756.62|756.52|755.82|755.72|70
1627648800000|2021-07-30 12:40:00|756.72|756.62|756.72|756.62|756.82|756.72|756.62|756.52|77
1627649100000|2021-07-30 12:45:00|756.82|756.72|756.82|756.72|756.82|756.72|756.52|756.42|88
1627649400000|2021-07-30 12:50:00|756.72|756.62|756.72|756.62|756.82|756.72|756.52|756.42|79
1627649700000|2021-07-30 12:55:00|756.82|756.72|756.92|756.82|757.12|757.02|756.72|756.62|82
1627650000000|2021-07-30 13:00:00|756.82|756.72|756.62|756.52|756.92|756.82|756.62|756.52|73
1627650300000|2021-07-30 13:05:00|756.52|756.42|756.62|756.52|756.62|756.52|756.22|756.12|158
1627650600000|2021-07-30 13:10:00|756.52|756.42|756.92|756.82|756.92|756.82|756.52|756.42|72
1627650900000|2021-07-30 13:15:00|756.82|756.72|756.92|756.82|757.02|756.92|756.82|756.72|57
1627651200000|2021-07-30 13:20:00|757.02|756.92|756.82|756.72|757.02|756.92|756.72|756.62|125
1627651500000|2021-07-30 13:25:00|756.72|756.62|756.72|756.62|756.92|756.82|756.62|756.52|136
1627651800000|2021-07-30 13:30:00|756.62|756.52|757.72|757.62|757.72|757.62|756.42|756.32|569
1627652100000|2021-07-30 13:35:00|757.62|757.52|758.12|758.02|758.12|758.02|757.32|757.22|584
1627652400000|2021-07-30 13:40:00|758.02|757.92|758.22|758.12|758.32|758.22|757.92|757.82|215
1627652700000|2021-07-30 13:45:00|758.12|758.02|758.32|758.22|758.72|758.62|758.02|757.92|262
1627653000000|2021-07-30 13:50:00|758.22|758.12|758.52|758.42|758.52|758.42|758.12|758.02|193
1627653300000|2021-07-30 13:55:00|758.62|758.52|758.72|758.62|758.72|758.62|758.32|758.22|193
1627653600000|2021-07-30 14:00:00|758.62|758.52|759.32|759.22|759.42|759.32|758.62|758.52|330
1627653900000|2021-07-30 14:05:00|759.22|759.12|758.82|758.72|759.52|759.42|758.82|758.72|236
1627654200000|2021-07-30 14:10:00|758.92|758.82|759.02|758.92|759.02|758.92|758.32|758.22|238
1627654500000|2021-07-30 14:15:00|758.92|758.82|757.72|757.62|759.12|759.02|757.52|757.42|179
1627654800000|2021-07-30 14:20:00|757.82|757.72|757.72|757.62|758.32|758.22|757.52|757.42|188
1627655100000|2021-07-30 14:25:00|757.62|757.52|757.22|757.12|757.92|757.82|757.02|756.92|250
1627655400000|2021-07-30 14:30:00|757.12|757.02|756.62|756.52|757.22|757.12|756.52|756.42|97
1627655700000|2021-07-30 14:35:00|756.52|756.42|756.72|756.62|756.82|756.72|756.32|756.22|336
1627656000000|2021-07-30 14:40:00|756.62|756.52|757.12|757.02|757.22|757.12|756.62|756.52|175
1627656300000|2021-07-30 14:45:00|757.02|756.92|756.82|756.72|757.42|757.32|756.72|756.62|135
1627656600000|2021-07-30 14:50:00|756.72|756.62|756.22|756.12|756.92|756.82|756.12|756.02|205
1627656900000|2021-07-30 14:55:00|756.32|756.22|755.72|755.62|756.52|756.42|755.72|755.62|232
1627657200000|2021-07-30 15:00:00|755.62|755.52|755.12|755.02|755.72|755.62|754.92|754.82|330
1627657500000|2021-07-30 15:05:00|755.02|754.92|755.62|755.52|755.92|755.82|754.72|754.62|284
1627657800000|2021-07-30 15:10:00|755.72|755.62|755.82|755.72|756.02|755.92|755.42|755.32|121
1627658100000|2021-07-30 15:15:00|755.72|755.62|755.92|755.82|756.02|755.92|755.52|755.42|229
1627658400000|2021-07-30 15:20:00|755.82|755.72|756.32|756.22|756.32|756.22|755.82|755.72|239
1627658700000|2021-07-30 15:25:00|756.22|756.12|755.82|755.72|756.32|756.22|755.52|755.42|564
1627659000000|2021-07-30 15:30:00|755.92|755.62|754.72|754.42|756.12|755.82|754.72|754.42|1123
1627659300000|2021-07-30 15:35:00|754.82|754.52|755.12|754.82|755.52|755.22|754.62|754.32|551
1627659600000|2021-07-30 15:40:00|755.02|754.72|755.02|754.72|755.12|754.82|754.72|754.42|146
1627659900000|2021-07-30 15:45:00|754.92|754.62|754.82|754.52|755.12|754.82|754.72|754.42|811
1627660200000|2021-07-30 15:50:00|754.92|754.62|755.12|754.82|755.32|755.02|754.92|754.62|23
1627660500000|2021-07-30 15:55:00|755.22|754.92|755.42|755.12|755.42|755.12|754.92|754.62|41
1627660800000|2021-07-30 16:00:00|755.32|755.02|755.62|755.32|755.72|755.42|755.32|755.02|33
1627661100000|2021-07-30 16:05:00|755.52|755.22|755.82|755.52|755.92|755.62|755.52|755.22|29
1627661400000|2021-07-30 16:10:00|755.92|755.62|755.82|755.52|755.92|755.62|755.42|755.12|28
1627661700000|2021-07-30 16:15:00|755.72|755.42|756.12|755.82|756.32|756.02|755.72|755.42|28
1627662000000|2021-07-30 16:20:00|756.02|755.72|755.62|755.32|756.12|755.82|755.62|755.32|24
1627662300000|2021-07-30 16:25:00|755.52|755.22|756.02|755.72|756.02|755.72|755.52|755.22|23
1627662600000|2021-07-30 16:30:00|756.12|755.82|756.22|755.92|756.32|756.02|756.02|755.72|26
1627662900000|2021-07-30 16:35:00|756.32|756.02|756.32|756.02|756.52|756.22|756.32|756.02|23
1627663200000|2021-07-30 16:40:00|756.42|756.12|756.32|756.02|756.52|756.22|756.32|756.02|9
1627663500000|2021-07-30 16:45:00|756.42|756.12|756.52|756.22|756.52|756.22|756.32|756.02|4
1627663800000|2021-07-30 16:50:00|756.42|756.12|756.22|755.92|756.52|756.22|756.22|755.92|12
1627664100000|2021-07-30 16:55:00|756.12|755.82|756.22|755.92|756.22|755.92|756.02|755.72|14
1627664400000|2021-07-30 17:00:00|756.32|756.02|755.72|755.42|756.32|756.02|755.52|755.22|19
1627664700000|2021-07-30 17:05:00|755.82|755.52|756.12|755.82|756.22|755.92|755.82|755.52|9
1627665000000|2021-07-30 17:10:00|756.22|755.92|756.42|756.12|756.52|756.22|756.12|755.82|17
1627665300000|2021-07-30 17:15:00|756.52|756.22|756.22|755.92|756.62|756.32|756.12|755.82|6
1627665600000|2021-07-30 17:20:00|756.12|755.82|755.92|755.62|756.22|755.92|755.72|755.42|13
1627665900000|2021-07-30 17:25:00|756.02|755.72|756.02|755.72|756.12|755.82|756.02|755.72|2
1627666200000|2021-07-30 17:30:00|756.12|755.82|756.32|756.02|756.32|756.02|756.12|755.82|1
1627666500000|2021-07-30 17:35:00|756.42|756.12|756.52|756.22|756.52|756.22|756.32|756.02|4
1627666800000|2021-07-30 17:40:00|756.62|756.32|756.52|756.22|756.62|756.32|756.52|756.22|3
1627667100000|2021-07-30 17:45:00|756.42|756.12|756.22|755.92|756.42|756.12|756.22|755.92|8
1627667400000|2021-07-30 17:50:00|756.32|756.02|756.02|755.72|756.32|756.02|756.02|755.72|6
1627667700000|2021-07-30 17:55:00|||||||||4
1627668000000|2021-07-30 18:00:00|756.12|755.82|755.72|755.42|756.12|755.82|755.62|755.32|8
1627668300000|2021-07-30 18:05:00|755.82|755.52|755.82|755.52|755.82|755.52|755.82|755.52|1
1627668600000|2021-07-30 18:10:00|755.72|755.42|755.82|755.52|755.82|755.52|755.72|755.42|5
1627668900000|2021-07-30 18:15:00|755.72|755.42|756.02|755.72|756.02|755.72|755.72|755.42|12
1627669200000|2021-07-30 18:20:00|755.92|755.62|756.02|755.72|756.12|755.82|755.92|755.62|38
1627669500000|2021-07-30 18:25:00|755.92|755.62|755.82|755.52|756.02|755.72|755.82|755.52|18
1627669800000|2021-07-30 18:30:00|755.72|755.42|755.72|755.42|756.02|755.72|755.72|755.42|15
1627670100000|2021-07-30 18:35:00|755.82|755.52|755.42|755.12|755.82|755.52|755.42|755.12|19
1627670400000|2021-07-30 18:40:00|755.22|754.92|755.52|755.22|755.62|755.32|755.22|754.92|7
1627670700000|2021-07-30 18:45:00|755.62|755.32|755.72|755.42|755.72|755.42|755.62|755.32|2
1627671000000|2021-07-30 18:50:00|755.82|755.52|756.02|755.72|756.02|755.72|755.82|755.52|1
1627671300000|2021-07-30 18:55:00|756.12|755.82|756.02|755.72|756.12|755.82|756.02|755.72|5
1627671600000|2021-07-30 19:00:00|756.12|755.82|756.42|756.12|756.42|756.12|756.12|755.82|9
1627672200000|2021-07-30 19:10:00|756.52|756.22|756.42|756.12|756.52|756.22|756.42|756.12|7
1627672500000|2021-07-30 19:15:00|756.52|756.22|756.42|756.12|756.52|756.22|756.42|756.12|1
1627672800000|2021-07-30 19:20:00|756.32|756.02|755.82|755.52|756.32|756.02|755.82|755.52|20
1627673100000|2021-07-30 19:25:00|755.92|755.62|756.02|755.72|756.22|755.92|755.92|755.62|14
1627673400000|2021-07-30 19:30:00|756.12|755.82|756.12|755.82|756.22|755.92|756.02|755.72|3
1627673700000|2021-07-30 19:35:00|756.02|755.72|755.72|755.42|756.02|755.72|755.72|755.42|1
1627674000000|2021-07-30 19:40:00|755.82|755.52|755.52|755.22|755.82|755.52|755.52|755.22|11
1627674300000|2021-07-30 19:45:00|755.42|755.12|755.82|755.52|755.82|755.52|755.42|755.12|27
1627674600000|2021-07-30 19:50:00|755.72|755.42|755.82|755.52|756.42|756.12|755.62|755.32|73
1627674900000|2021-07-30 19:55:00|755.92|755.62|756.32|756.02|756.72|756.42|755.82|755.52|71
1627675200000|2021-07-30 20:00:00|756.52|755.92|757.22|756.72|757.22|756.72|756.32|755.82|0
1627675500000|2021-07-30 20:05:00|757.12|756.62|757.02|756.52|757.22|756.72|756.92|756.42|0
1627675800000|2021-07-30 20:10:00|756.92|756.42|757.12|756.62|757.22|756.72|756.92|756.42|0
1627676100000|2021-07-30 20:15:00|757.02|756.52|757.12|756.62|757.12|756.62|757.02|756.52|0
1627676400000|2021-07-30 20:20:00|757.22|756.72|757.12|756.62|757.22|756.72|757.12|756.62|0
1627676700000|2021-07-30 20:25:00|757.22|756.72|757.12|756.62|757.22|756.72|757.12|756.62|0
1627677000000|2021-07-30 20:30:00|757.22|756.72|757.22|756.72|757.22|756.72|757.12|756.62|0
1627677300000|2021-07-30 20:35:00|757.12|756.62|757.12|756.62|757.22|756.72|757.02|756.52|0
1627677900000|2021-07-30 20:45:00|757.22|756.72|757.12|756.62|757.22|756.72|757.12|756.62|0
1627855200000|2021-08-01 22:00:00|757.62|757.12|757.82|757.32|757.92|757.42|757.62|757.12|0
1627855500000|2021-08-01 22:05:00|757.92|757.42|758.02|757.52|758.12|757.62|757.82|757.32|0
1627855800000|2021-08-01 22:10:00|758.12|757.62|758.12|757.62|758.22|757.72|758.02|757.52|0
1627856100000|2021-08-01 22:15:00|758.22|757.72|758.12|757.62|758.22|757.72|758.02|757.52|0
1627856400000|2021-08-01 22:20:00|758.02|757.52|758.32|757.82|758.42|757.92|758.02|757.52|0
1627857000000|2021-08-01 22:30:00|758.42|757.92|758.42|757.92|758.42|757.92|758.32|757.82|0
1627857300000|2021-08-01 22:35:00|758.32|757.82|759.02|758.52|759.12|758.62|758.32|757.82|0
1627857600000|2021-08-01 22:40:00|758.92|758.42|759.02|758.52|759.02|758.52|758.82|758.32|0
1627857900000|2021-08-01 22:45:00|758.92|758.42|758.82|758.32|758.92|758.42|758.72|758.22|0
1627858200000|2021-08-01 22:50:00|758.72|758.22|758.72|758.22|758.72|758.22|758.72|758.22|0
1627858500000|2021-08-01 22:55:00|758.82|758.32|758.72|758.22|758.82|758.32|758.72|758.22|0
1627858800000|2021-08-01 23:00:00|758.82|758.32|758.82|758.32|758.92|758.42|758.72|758.22|0
1627859100000|2021-08-01 23:05:00|758.92|758.42|758.92|758.42|759.02|758.52|758.92|758.42|0
1627859400000|2021-08-01 23:10:00|758.82|758.32|758.82|758.32|758.82|758.32|758.62|758.12|0
1627859700000|2021-08-01 23:15:00|758.92|758.42|758.72|758.22|758.92|758.42|758.72|758.22|0
1627860000000|2021-08-01 23:20:00|758.62|758.12|758.72|758.22|758.72|758.22|758.62|758.12|0
1627860300000|2021-08-01 23:25:00|758.62|758.12|758.62|758.12|758.72|758.22|758.62|758.12|0
1627860600000|2021-08-01 23:30:00|758.52|758.02|758.62|758.12|758.62|758.12|758.32|757.82|0
1627860900000|2021-08-01 23:35:00|758.52|758.02|758.72|758.22|758.72|758.22|758.52|758.02|0
1627861200000|2021-08-01 23:40:00|758.82|758.32|758.52|758.02|758.82|758.32|758.52|758.02|0
1627861500000|2021-08-01 23:45:00|758.62|758.12|758.62|758.12|758.72|758.22|758.52|758.02|0
1627861800000|2021-08-01 23:50:00|758.72|758.22|758.72|758.22|758.82|758.32|758.62|758.12|0
1627862100000|2021-08-01 23:55:00|758.82|758.32|758.82|758.32|758.92|758.42|758.72|758.22|0
1627862400000|2021-08-02 00:00:00|758.72|758.22|758.52|758.02|758.92|758.42|758.42|757.92|0
1627862700000|2021-08-02 00:05:00|758.62|758.12|758.52|758.02|758.62|758.12|758.42|757.92|0
1627863000000|2021-08-02 00:10:00|758.62|758.12|758.82|758.32|758.82|758.32|758.52|758.02|0
1627863300000|2021-08-02 00:15:00|758.72|758.22|759.02|758.52|759.42|758.92|758.72|758.22|0
1627863600000|2021-08-02 00:20:00|758.92|758.42|759.12|758.62|759.12|758.62|758.82|758.32|0
1627863900000|2021-08-02 00:25:00|759.22|758.72|759.32|758.82|759.32|758.82|759.02|758.52|0
1627864200000|2021-08-02 00:30:00|759.42|758.92|759.72|759.22|759.72|759.22|759.32|758.82|0
1627864500000|2021-08-02 00:35:00|759.62|759.12|759.62|759.12|759.82|759.32|759.42|758.92|0
1627864800000|2021-08-02 00:40:00|759.72|759.22|759.62|759.12|759.72|759.22|759.52|759.02|0
1627865100000|2021-08-02 00:45:00|759.72|759.22|759.72|759.22|760.02|759.52|759.72|759.22|0
1627865400000|2021-08-02 00:50:00|759.82|759.32|759.92|759.42|759.92|759.42|759.72|759.22|0
1627865700000|2021-08-02 00:55:00|760.02|759.52|759.62|759.12|760.02|759.52|759.52|759.02|0
1627866000000|2021-08-02 01:00:00|759.72|759.22|759.92|759.42|760.02|759.52|759.72|759.22|0
1627866300000|2021-08-02 01:05:00|759.82|759.32|759.72|759.22|759.82|759.32|759.62|759.12|0
1627866600000|2021-08-02 01:10:00|759.62|759.12|759.92|759.42|759.92|759.42|759.62|759.12|0
1627866900000|2021-08-02 01:15:00|760.02|759.52|759.92|759.42|760.02|759.52|759.62|759.12|0
1627867200000|2021-08-02 01:20:00|759.82|759.32|759.72|759.22|759.92|759.42|759.52|759.02|0
1627867500000|2021-08-02 01:25:00|759.62|759.12|760.02|759.52|760.12|759.62|759.62|759.12|0
1627867800000|2021-08-02 01:30:00|759.92|759.42|759.62|759.12|759.92|759.42|759.62|759.12|0
1627868100000|2021-08-02 01:35:00|759.72|759.22|759.82|759.32|759.82|759.32|759.62|759.12|0
1627868400000|2021-08-02 01:40:00|759.72|759.22|759.62|759.12|759.82|759.32|759.62|759.12|0
1627868700000|2021-08-02 01:45:00|759.52|759.02|759.22|758.72|759.52|759.02|759.12|758.62|0
1627869000000|2021-08-02 01:50:00|759.12|758.62|759.12|758.62|759.42|758.92|759.12|758.62|0
1627869300000|2021-08-02 01:55:00|759.22|758.72|759.32|758.82|759.42|758.92|759.12|758.62|0
1627869600000|2021-08-02 02:00:00|759.22|758.72|758.92|758.42|759.32|758.82|758.72|758.22|0
1627869900000|2021-08-02 02:05:00|758.82|758.32|758.52|758.02|758.92|758.42|758.52|758.02|0
1627870200000|2021-08-02 02:10:00|758.62|758.12|758.62|758.12|758.82|758.32|758.52|758.02|0
1627870500000|2021-08-02 02:15:00|758.52|758.02|758.62|758.12|758.72|758.22|758.52|758.02|0
1627870800000|2021-08-02 02:20:00|758.72|758.22|758.92|758.42|758.92|758.42|758.52|758.02|0
1627871100000|2021-08-02 02:25:00|758.82|758.32|759.42|758.92|759.42|758.92|758.82|758.32|0
1627871400000|2021-08-02 02:30:00|759.32|758.82|759.32|758.82|759.42|758.92|759.22|758.72|0
1627871700000|2021-08-02 02:35:00|759.42|758.92|759.62|759.12|759.72|759.22|759.42|758.92|0
1627872000000|2021-08-02 02:40:00|759.72|759.22|759.82|759.32|760.22|759.72|759.72|759.22|0
1627872300000|2021-08-02 02:45:00|760.02|759.52|760.02|759.52|760.22|759.72|759.92|759.42|0
1627872600000|2021-08-02 02:50:00|760.12|759.62|760.42|759.92|760.42|759.92|759.92|759.42|0
1627872900000|2021-08-02 02:55:00|760.32|759.82|760.22|759.72|760.42|759.92|760.22|759.72|0
1627873200000|2021-08-02 03:00:00|760.12|759.62|760.12|759.62|760.32|759.82|759.92|759.42|0
1627873500000|2021-08-02 03:05:00|760.22|759.72|760.22|759.72|760.22|759.72|760.02|759.52|0
1627873800000|2021-08-02 03:10:00|760.12|759.62|759.92|759.42|760.12|759.62|759.92|759.42|0
1627874100000|2021-08-02 03:15:00|759.82|759.32|760.12|759.62|760.12|759.62|759.82|759.32|0
1627874400000|2021-08-02 03:20:00|760.22|759.72|760.12|759.62|760.32|759.82|760.12|759.62|0
1627874700000|2021-08-02 03:25:00|760.02|759.52|760.22|759.72|760.32|759.82|759.92|759.42|0
1627875000000|2021-08-02 03:30:00|760.32|759.82|760.22|759.72|760.32|759.82|760.12|759.62|0
1627875300000|2021-08-02 03:35:00|760.12|759.62|760.22|759.72|760.22|759.72|760.02|759.52|0
1627875600000|2021-08-02 03:40:00|760.12|759.62|760.12|759.62|760.12|759.62|759.92|759.42|0
1627875900000|2021-08-02 03:45:00|760.02|759.52|759.92|759.42|760.02|759.52|759.92|759.42|0
1627876200000|2021-08-02 03:50:00|759.82|759.32|760.02|759.52|760.02|759.52|759.82|759.32|0
1627876500000|2021-08-02 03:55:00|760.12|759.62|760.12|759.62|760.12|759.62|759.92|759.42|0
1627876800000|2021-08-02 04:00:00|760.02|759.52|760.02|759.52|760.02|759.52|759.92|759.42|0
1627877100000|2021-08-02 04:05:00|760.12|759.62|760.22|759.72|760.22|759.72|760.02|759.52|0
1627877400000|2021-08-02 04:10:00|760.12|759.62|760.22|759.72|760.22|759.72|760.12|759.62|0
1627877700000|2021-08-02 04:15:00|760.12|759.62|760.22|759.72|760.22|759.72|760.12|759.62|0
1627878000000|2021-08-02 04:20:00|760.32|759.82|760.22|759.72|760.32|759.82|760.22|759.72|0
1627878600000|2021-08-02 04:30:00|760.32|759.82|760.32|759.82|760.32|759.82|760.32|759.82|0
1627878900000|2021-08-02 04:35:00|760.42|759.92|760.42|759.92|760.52|760.02|760.42|759.92|0
1627879200000|2021-08-02 04:40:00|760.52|760.02|760.52|760.02|760.62|760.12|760.42|759.92|0
1627879500000|2021-08-02 04:45:00|760.62|760.12|760.42|759.92|760.62|760.12|760.42|759.92|0
1627879800000|2021-08-02 04:50:00|760.32|759.82|760.52|760.02|760.52|760.02|760.32|759.82|0
1627880100000|2021-08-02 04:55:00|760.42|759.92|760.42|759.92|760.52|760.02|760.42|759.92|0
1627880400000|2021-08-02 05:00:00|760.52|760.02|760.32|759.82|760.52|760.02|760.12|759.62|0
1627880700000|2021-08-02 05:05:00|760.22|759.72|760.12|759.62|760.22|759.72|760.02|759.52|0
1627881000000|2021-08-02 05:10:00|760.02|759.52|760.52|760.02|760.52|760.02|760.02|759.52|0
1627881300000|2021-08-02 05:15:00|760.42|759.92|760.42|759.92|760.52|760.02|760.22|759.72|0
1627881600000|2021-08-02 05:20:00|760.32|759.82|760.52|760.02|760.52|760.02|760.22|759.72|0
1627881900000|2021-08-02 05:25:00|760.42|759.92|760.32|759.82|760.52|760.02|760.22|759.72|0
1627882200000|2021-08-02 05:30:00|760.42|759.92|760.32|759.82|760.52|760.02|760.22|759.72|0
1627882500000|2021-08-02 05:35:00|760.42|759.92|760.22|759.72|760.62|760.12|760.22|759.72|0
1627882800000|2021-08-02 05:40:00|760.12|759.62|760.22|759.72|760.32|759.82|760.12|759.62|0
1627883100000|2021-08-02 05:45:00|760.32|759.82|759.92|759.42|760.42|759.92|759.92|759.42|0
1627883400000|2021-08-02 05:50:00|760.02|759.52|760.12|759.62|760.12|759.62|759.92|759.42|0
1627883700000|2021-08-02 05:55:00|760.02|759.52|760.02|759.52|760.12|759.62|759.92|759.42|0
1627884000000|2021-08-02 06:00:00|759.92|759.42|759.52|759.22|760.22|759.92|759.02|758.72|321
1627884300000|2021-08-02 06:05:00|759.42|759.12|760.52|760.22|760.62|760.32|759.32|759.02|206
1627884600000|2021-08-02 06:10:00|760.62|760.32|760.82|760.52|760.82|760.52|760.42|760.12|82
1627884900000|2021-08-02 06:15:00|760.92|760.62|760.92|760.62|761.12|760.82|760.72|760.42|42
1627885200000|2021-08-02 06:20:00|760.82|760.52|760.62|760.32|760.82|760.52|760.62|760.32|32
1627885500000|2021-08-02 06:25:00|760.52|760.22|760.62|760.32|760.82|760.52|760.52|760.22|21
1627885800000|2021-08-02 06:30:00|760.52|760.22|761.02|760.72|761.02|760.72|760.52|760.22|25
1627886100000|2021-08-02 06:35:00|760.92|760.62|760.92|760.62|761.02|760.72|760.72|760.42|26
1627886400000|2021-08-02 06:40:00|761.02|760.72|761.12|760.82|761.12|760.82|760.92|760.62|10
1627886700000|2021-08-02 06:45:00|761.02|760.72|761.22|760.92|761.22|760.92|761.02|760.72|24
1627887000000|2021-08-02 06:50:00|761.32|761.02|761.22|760.92|761.32|761.02|761.12|760.82|44
1627887300000|2021-08-02 06:55:00|761.32|761.02|760.72|760.42|761.32|761.02|760.72|760.42|94
1627887600000|2021-08-02 07:00:00|760.62|760.52|761.52|761.42|761.92|761.82|760.32|760.22|676
1627887900000|2021-08-02 07:05:00|761.42|761.32|762.12|762.02|762.42|762.32|761.42|761.32|481
1627888200000|2021-08-02 07:10:00|762.22|762.12|761.52|761.42|762.32|762.22|761.32|761.22|362
1627888500000|2021-08-02 07:15:00|761.62|761.52|760.72|760.62|761.72|761.62|760.52|760.42|442
1627888800000|2021-08-02 07:20:00|760.62|760.52|760.62|760.52|761.02|760.92|760.42|760.32|199
1627889100000|2021-08-02 07:25:00|760.72|760.62|760.52|760.42|760.92|760.82|759.72|759.62|192
1627889400000|2021-08-02 07:30:00|760.42|760.32|760.32|760.22|760.82|760.72|760.12|760.02|173
1627889700000|2021-08-02 07:35:00|760.42|760.32|760.72|760.62|761.02|760.92|760.32|760.22|171
1627890000000|2021-08-02 07:40:00|760.62|760.52|760.12|760.02|760.92|760.82|759.92|759.82|149
1627890300000|2021-08-02 07:45:00|760.22|760.12|759.72|759.62|760.42|760.32|759.62|759.52|144
1627890600000|2021-08-02 07:50:00|759.62|759.52|759.32|759.22|759.82|759.72|759.12|759.02|175
1627890900000|2021-08-02 07:55:00|759.22|759.12|759.42|759.32|759.52|759.42|758.62|758.52|160
1627891200000|2021-08-02 08:00:00|759.32|759.22|760.22|760.12|760.22|760.12|759.02|758.92|95
1627891500000|2021-08-02 08:05:00|760.32|760.22|759.62|759.52|760.32|760.22|759.42|759.32|55
1627891800000|2021-08-02 08:10:00|759.72|759.62|759.62|759.52|759.72|759.62|759.02|758.92|78
1627892100000|2021-08-02 08:15:00|759.52|759.42|759.02|758.92|759.72|759.62|759.02|758.92|98
1627892400000|2021-08-02 08:20:00|759.12|759.02|758.92|758.82|759.22|759.12|758.52|758.42|105
1627892700000|2021-08-02 08:25:00|759.02|758.92|759.12|759.02|759.22|759.12|758.62|758.52|65
1627893000000|2021-08-02 08:30:00|759.02|758.92|759.12|759.02|759.32|759.22|758.82|758.72|93
1627893300000|2021-08-02 08:35:00|759.02|758.92|759.12|759.02|759.42|759.32|759.02|758.92|87
1627893600000|2021-08-02 08:40:00|759.22|759.12|759.12|759.02|759.32|759.22|759.02|758.92|72
1627893900000|2021-08-02 08:45:00|759.22|759.12|758.82|758.72|759.22|759.12|758.82|758.72|88
1627894200000|2021-08-02 08:50:00|758.92|758.82|758.22|758.12|758.92|758.82|758.12|758.02|93
1627894500000|2021-08-02 08:55:00|758.12|758.02|758.62|758.52|758.62|758.52|758.12|758.02|88
1627894800000|2021-08-02 09:00:00|758.72|758.62|758.32|758.22|758.72|758.62|758.32|758.22|61
1627895100000|2021-08-02 09:05:00|758.22|758.12|758.42|758.32|758.42|758.32|757.92|757.82|95
1627895400000|2021-08-02 09:10:00|758.32|758.22|758.22|758.12|758.42|758.32|757.82|757.72|72
1627895700000|2021-08-02 09:15:00|758.12|758.02|758.22|758.12|758.52|758.42|758.02|757.92|81
1627896000000|2021-08-02 09:20:00|758.32|758.22|758.02|757.92|758.42|758.32|757.92|757.82|56
1627896300000|2021-08-02 09:25:00|758.12|758.02|758.42|758.32|758.52|758.42|757.92|757.82|61
1627896600000|2021-08-02 09:30:00|758.52|758.42|758.72|758.62|758.82|758.72|758.42|758.32|79
1627896900000|2021-08-02 09:35:00|758.82|758.72|758.92|758.82|759.02|758.92|758.72|758.62|60
1627897200000|2021-08-02 09:40:00|758.82|758.72|758.92|758.82|759.02|758.92|758.72|758.62|27
1627897500000|2021-08-02 09:45:00|759.02|758.92|758.52|758.42|759.12|759.02|758.52|758.42|44
1627897800000|2021-08-02 09:50:00|758.62|758.52|758.62|758.52|758.82|758.72|758.32|758.22|31
1627898100000|2021-08-02 09:55:00|758.72|758.62|758.42|758.32|758.82|758.72|758.42|758.32|41
1627898400000|2021-08-02 10:00:00|758.32|758.22|758.22|758.12|758.32|758.22|757.62|757.52|104
1627898700000|2021-08-02 10:05:00|758.12|758.02|758.22|758.12|758.32|758.22|758.02|757.92|34
1627899000000|2021-08-02 10:10:00|758.12|758.02|757.52|757.42|758.22|758.12|757.52|757.42|68
1627899300000|2021-08-02 10:15:00|757.42|757.32|757.82|757.72|757.92|757.82|757.22|757.12|138
1627899600000|2021-08-02 10:20:00|757.72|757.62|757.92|757.82|758.02|757.92|757.62|757.52|44
1627899900000|2021-08-02 10:25:00|758.02|757.92|758.52|758.42|758.62|758.52|758.02|757.92|46
1627900200000|2021-08-02 10:30:00|758.62|758.52|757.52|757.42|758.62|758.52|757.42|757.32|68
1627900500000|2021-08-02 10:35:00|757.42|757.32|757.22|757.12|757.72|757.62|757.02|756.92|75
1627900800000|2021-08-02 10:40:00|757.32|757.22|756.62|756.52|757.32|757.22|756.62|756.52|102
1627901100000|2021-08-02 10:45:00|756.52|756.42|757.02|756.92|757.12|757.02|756.32|756.22|89
1627901400000|2021-08-02 10:50:00|756.92|756.82|757.32|757.22|757.32|757.22|756.92|756.82|33
1627901700000|2021-08-02 10:55:00|757.22|757.12|755.72|755.62|757.32|757.22|755.72|755.62|143
1627902000000|2021-08-02 11:00:00|755.62|755.52|755.42|755.32|756.02|755.92|755.22|755.12|182
1627902300000|2021-08-02 11:05:00|755.32|755.22|755.02|754.92|755.52|755.42|754.82|754.72|111
1627902600000|2021-08-02 11:10:00|754.92|754.82|755.72|755.62|755.72|755.62|754.82|754.72|84
1627902900000|2021-08-02 11:15:00|755.62|755.52|756.52|756.42|756.52|756.42|755.42|755.32|129
1627903200000|2021-08-02 11:20:00|756.62|756.52|756.02|755.92|756.82|756.72|756.02|755.92|161
1627903500000|2021-08-02 11:25:00|755.92|755.82|756.22|756.12|756.32|756.22|755.92|755.82|56
1627903800000|2021-08-02 11:30:00|756.12|756.02|756.42|756.32|756.72|756.62|756.12|756.02|33
1627904100000|2021-08-02 11:35:00|756.32|756.22|757.02|756.92|757.02|756.92|756.22|756.12|122
1627904400000|2021-08-02 11:40:00|757.03|756.93|756.93|756.83|757.23|757.13|756.83|756.73|81
1627904700000|2021-08-02 11:45:00|757.03|756.93|756.73|756.63|757.03|756.93|756.73|756.63|50
1627905000000|2021-08-02 11:50:00|756.83|756.73|756.43|756.33|756.83|756.73|756.33|756.23|54
1627905300000|2021-08-02 11:55:00|756.33|756.23|756.63|756.53|756.63|756.53|756.13|756.03|79
1627905600000|2021-08-02 12:00:00|756.53|756.43|756.83|756.73|757.33|757.23|756.53|756.43|149
1627905900000|2021-08-02 12:05:00|756.93|756.83|756.53|756.43|756.93|756.83|756.43|756.33|66
1627906200000|2021-08-02 12:10:00|756.63|756.53|757.13|757.03|757.13|757.03|756.63|756.53|45
1627906500000|2021-08-02 12:15:00|757.03|756.93|756.93|756.83|757.13|757.03|756.83|756.73|46
1627906800000|2021-08-02 12:20:00|757.03|756.93|756.63|756.53|757.13|757.03|756.53|756.43|122
1627907100000|2021-08-02 12:25:00|756.53|756.43|756.63|756.53|756.83|756.73|756.53|756.43|39
1627907400000|2021-08-02 12:30:00|756.73|756.63|756.33|756.23|756.73|756.63|756.03|755.93|117
1627907700000|2021-08-02 12:35:00|756.43|756.33|756.13|756.03|756.43|756.33|755.83|755.73|61
1627908000000|2021-08-02 12:40:00|756.03|755.93|756.23|756.13|756.33|756.23|756.03|755.93|71
1627908300000|2021-08-02 12:45:00|756.13|756.03|756.13|756.03|756.33|756.23|755.93|755.83|78
1627908600000|2021-08-02 12:50:00|756.23|756.13|756.73|756.63|756.73|756.63|756.13|756.03|85
1627908900000|2021-08-02 12:55:00|756.63|756.53|757.33|757.23|757.33|757.23|756.63|756.53|86
1627909200000|2021-08-02 13:00:00|757.23|757.13|757.43|757.33|757.53|757.43|757.13|757.03|119
1627909500000|2021-08-02 13:05:00|757.33|757.23|757.23|757.13|757.53|757.43|757.13|757.03|125
1627909800000|2021-08-02 13:10:00|757.33|757.23|757.53|757.43|757.73|757.63|757.33|757.23|139
1627910100000|2021-08-02 13:15:00|757.43|757.33|757.83|757.73|757.93|757.83|757.43|757.33|103
1627910400000|2021-08-02 13:20:00|757.73|757.63|758.03|757.93|758.03|757.93|757.73|757.63|106
1627910700000|2021-08-02 13:25:00|757.93|757.83|757.73|757.63|758.03|757.93|757.53|757.43|130
1627911000000|2021-08-02 13:30:00|757.63|757.53|757.73|757.63|758.23|758.13|757.33|757.23|287
1627911300000|2021-08-02 13:35:00|757.83|757.73|757.53|757.43|758.03|757.93|757.23|757.13|228
1627911600000|2021-08-02 13:40:00|757.63|757.53|757.43|757.33|757.93|757.83|757.33|757.23|76
1627911900000|2021-08-02 13:45:00|757.33|757.23|757.33|757.23|757.83|757.73|757.13|757.03|114
1627912200000|2021-08-02 13:50:00|757.43|757.33|757.03|756.93|757.43|757.33|756.43|756.33|214
1627912500000|2021-08-02 13:55:00|756.93|756.83|757.23|757.13|757.53|757.43|756.93|756.83|115
1627912800000|2021-08-02 14:00:00|757.33|757.23|756.83|756.73|757.93|757.83|756.73|756.63|210
1627913100000|2021-08-02 14:05:00|756.73|756.63|757.33|757.23|757.43|757.33|756.23|756.13|104
1627913400000|2021-08-02 14:10:00|757.36|757.26|757.36|757.26|757.56|757.46|756.96|756.86|81
1627913700000|2021-08-02 14:15:00|757.46|757.36|757.56|757.46|757.86|757.76|757.36|757.26|122
1627914000000|2021-08-02 14:20:00|757.66|757.56|757.96|757.86|758.16|758.06|757.46|757.36|106
1627914300000|2021-08-02 14:25:00|758.06|757.96|758.36|758.26|758.46|758.36|757.86|757.76|143
1627914600000|2021-08-02 14:30:00|758.46|758.36|758.66|758.56|758.76|758.66|758.26|758.16|126
1627914900000|2021-08-02 14:35:00|758.56|758.46|758.76|758.66|758.96|758.86|758.56|758.46|106
1627915200000|2021-08-02 14:40:00|758.66|758.56|758.26|758.16|758.86|758.76|758.26|758.16|137
1627915500000|2021-08-02 14:45:00|758.36|758.26|758.76|758.66|758.96|758.86|758.06|757.96|108
1627915800000|2021-08-02 14:50:00|758.86|758.76|759.26|759.16|759.26|759.16|758.76|758.66|147
1627916100000|2021-08-02 14:55:00|759.16|759.06|758.86|758.76|759.16|759.06|758.56|758.46|131
1627916400000|2021-08-02 15:00:00|758.96|758.86|758.96|758.86|758.96|758.86|758.36|758.26|127
1627916700000|2021-08-02 15:05:00|758.86|758.76|758.96|758.86|759.16|759.06|758.86|758.76|98
1627917000000|2021-08-02 15:10:00|759.06|758.96|758.76|758.66|759.16|759.06|758.66|758.56|135
1627917300000|2021-08-02 15:15:00|758.66|758.56|758.36|758.26|758.76|758.66|758.16|758.06|181
1627917600000|2021-08-02 15:20:00|758.46|758.36|759.06|758.96|759.06|758.96|758.36|758.26|252
1627917900000|2021-08-02 15:25:00|758.96|758.86|758.56|758.46|759.06|758.96|758.46|758.36|318
1627918200000|2021-08-02 15:30:00|758.66|758.36|758.16|757.86|758.66|758.36|757.86|757.56|366
1627918500000|2021-08-02 15:35:00|758.26|757.96|758.26|757.96|758.56|758.26|758.06|757.76|166
1627918800000|2021-08-02 15:40:00|758.36|758.06|757.46|757.16|758.36|758.06|757.36|757.06|144
1627919100000|2021-08-02 15:45:00|757.36|757.06|757.86|757.56|758.26|757.96|757.36|757.06|58
1627919400000|2021-08-02 15:50:00|757.76|757.46|757.26|756.96|757.86|757.56|757.26|756.96|31
1627919700000|2021-08-02 15:55:00|757.36|757.06|757.06|756.76|757.36|757.06|756.86|756.56|79
1627920000000|2021-08-02 16:00:00|756.96|756.66|756.66|756.36|757.06|756.76|756.26|755.96|57
1627920300000|2021-08-02 16:05:00|756.56|756.26|756.06|755.76|756.66|756.36|755.96|755.66|35
1627920600000|2021-08-02 16:10:00|756.16|755.86|756.66|756.36|756.66|756.36|755.96|755.66|45
1627920900000|2021-08-02 16:15:00|756.56|756.26|756.76|756.46|756.86|756.56|756.46|756.16|36
1627921200000|2021-08-02 16:20:00|756.86|756.56|756.56|756.26|756.86|756.56|756.36|756.06|8
1627921500000|2021-08-02 16:25:00|756.46|756.16|756.56|756.26|756.76|756.46|756.36|756.06|27
1627921800000|2021-08-02 16:30:00|756.66|756.36|757.26|756.96|757.26|756.96|756.56|756.26|17
1627922100000|2021-08-02 16:35:00|757.16|756.86|757.46|757.16|757.46|757.16|757.06|756.76|17
1627922400000|2021-08-02 16:40:00|757.36|757.06|757.36|757.06|757.66|757.36|757.26|756.96|13
1627922700000|2021-08-02 16:45:00|757.26|756.96|756.86|756.56|757.26|756.96|756.76|756.46|52
1627923000000|2021-08-02 16:50:00|756.76|756.46|756.96|756.66|757.16|756.86|756.66|756.36|12
1627923300000|2021-08-02 16:55:00|756.86|756.56|756.96|756.66|756.96|756.66|756.66|756.36|32
1627923600000|2021-08-02 17:00:00|757.06|756.76|757.16|756.86|757.26|756.96|756.96|756.66|27
1627923900000|2021-08-02 17:05:00|757.06|756.76|757.36|757.06|757.36|757.06|757.06|756.76|12
1627924200000|2021-08-02 17:10:00|757.26|756.96|757.66|757.36|757.66|757.36|757.26|756.96|16
1627924500000|2021-08-02 17:15:00|757.56|757.26|757.86|757.56|758.06|757.76|757.46|757.16|32
1627924800000|2021-08-02 17:20:00|757.96|757.66|757.96|757.66|758.06|757.76|757.86|757.56|20
1627925100000|2021-08-02 17:25:00|758.06|757.76|757.76|757.46|758.06|757.76|757.66|757.36|15
1627925400000|2021-08-02 17:30:00|757.66|757.36|757.86|757.56|757.86|757.56|757.46|757.16|8
1627925700000|2021-08-02 17:35:00|757.76|757.46|757.46|757.16|757.86|757.56|757.36|757.06|8
1627926000000|2021-08-02 17:40:00|757.56|757.26|757.36|757.06|757.66|757.36|757.36|757.06|13
1627926300000|2021-08-02 17:45:00|757.46|757.16|757.26|756.96|757.46|757.16|757.06|756.76|4
1627926600000|2021-08-02 17:50:00|757.16|756.86|757.16|756.86|757.36|757.06|756.86|756.56|8
1627926900000|2021-08-02 17:55:00|757.26|756.96|757.56|757.26|757.56|757.26|757.16|756.86|1
1627927200000|2021-08-02 18:00:00|757.46|757.16|757.36|757.06|757.66|757.36|757.26|756.96|6
1627927500000|2021-08-02 18:05:00|757.46|757.16|757.76|757.46|757.96|757.66|757.46|757.16|25
1627927800000|2021-08-02 18:10:00|757.66|757.36|758.16|757.86|758.26|757.96|757.66|757.36|20
1627928100000|2021-08-02 18:15:00|758.26|757.96|758.26|757.96|758.26|757.96|758.16|757.86|6
1627928400000|2021-08-02 18:20:00|758.16|757.86|758.06|757.76|758.16|757.86|757.96|757.66|12
1627928700000|2021-08-02 18:25:00|757.96|757.66|757.96|757.66|758.06|757.76|757.86|757.56|17
1627929000000|2021-08-02 18:30:00|757.86|757.56|757.76|757.46|757.86|757.56|757.66|757.36|23
1627929300000|2021-08-02 18:35:00|757.86|757.56|757.96|757.66|757.96|757.66|757.66|757.36|12
1627929600000|2021-08-02 18:40:00|757.86|757.56|757.96|757.66|758.06|757.76|757.76|757.46|6
1627929900000|2021-08-02 18:45:00|757.86|757.56|757.46|757.16|757.96|757.66|757.46|757.16|30
1627930200000|2021-08-02 18:50:00|757.36|757.06|757.66|757.36|757.86|757.56|757.36|757.06|12
1627930500000|2021-08-02 18:55:00|757.56|757.26|757.66|757.36|757.76|757.46|757.56|757.26|7
1627930800000|2021-08-02 19:00:00|757.56|757.26|757.66|757.36|757.76|757.46|757.56|757.26|7
1627931100000|2021-08-02 19:05:00|757.56|757.26|757.36|757.06|757.76|757.46|757.36|757.06|16
1627931400000|2021-08-02 19:10:00|757.26|756.96|757.06|756.76|757.36|757.06|756.96|756.66|21
1627931700000|2021-08-02 19:15:00|756.96|756.66|757.06|756.76|757.06|756.76|756.96|756.66|17
1627932000000|2021-08-02 19:20:00|756.96|756.66|756.56|756.26|756.96|756.66|756.56|756.26|35
1627932300000|2021-08-02 19:25:00|756.66|756.36|756.36|756.06|756.66|756.36|756.36|756.06|21
1627932600000|2021-08-02 19:30:00|756.46|756.16|756.36|756.06|756.46|756.16|756.06|755.76|22
1627932900000|2021-08-02 19:35:00|756.26|755.96|756.36|756.06|756.66|756.36|756.16|755.86|61
1627933200000|2021-08-02 19:40:00|756.26|755.96|755.86|755.56|756.46|756.16|755.86|755.56|23
1627933500000|2021-08-02 19:45:00|755.76|755.46|755.46|755.16|755.86|755.56|755.46|755.16|62
1627933800000|2021-08-02 19:50:00|755.56|755.26|755.66|755.36|755.76|755.46|755.26|754.96|62
1627934100000|2021-08-02 19:55:00|755.56|755.26|755.76|755.46|755.96|755.66|755.46|755.16|43
1627934400000|2021-08-02 20:00:00|756.86|756.56|755.96|755.46|756.86|756.56|755.76|755.26|0
1627934700000|2021-08-02 20:05:00|756.06|755.56|756.06|755.56|756.16|755.66|755.96|755.46|0
1627935000000|2021-08-02 20:10:00|756.16|755.66|756.26|755.76|756.26|755.76|756.16|755.66|0
1627935300000|2021-08-02 20:15:00|756.16|755.66|756.16|755.66|756.26|755.76|756.16|755.66|0
1627935600000|2021-08-02 20:20:00|756.26|755.76|756.16|755.66|756.26|755.76|756.16|755.66|0
1627935900000|2021-08-02 20:25:00|756.26|755.76|756.26|755.76|756.26|755.76|756.26|755.76|0
1627936200000|2021-08-02 20:30:00|756.16|755.66|756.16|755.66|756.26|755.76|756.16|755.66|0
1627937100000|2021-08-02 20:45:00|756.26|755.76|756.26|755.76|756.26|755.76|756.26|755.76|0
1627937700000|2021-08-02 20:55:00|756.36|755.86|756.26|755.76|756.36|755.86|756.26|755.76|0
1627939200000|2021-08-02 21:20:00|756.16|755.66|756.16|755.66|756.26|755.76|756.16|755.66|0
1627939500000|2021-08-02 21:25:00|756.26|755.76|756.26|755.76|756.26|755.76|756.26|755.76|0
1627941600000|2021-08-02 22:00:00|756.36|755.86|756.26|755.76|756.36|755.86|756.16|755.66|0
1627941900000|2021-08-02 22:05:00|756.16|755.66|756.36|755.86|756.36|755.86|756.16|755.66|0
1627942200000|2021-08-02 22:10:00|756.46|755.96|756.36|755.86|756.46|755.96|756.36|755.86|0
1627942500000|2021-08-02 22:15:00|756.46|755.96|756.36|755.86|756.46|755.96|756.36|755.86|0
1627942800000|2021-08-02 22:20:00|756.46|755.96|756.36|755.86|756.46|755.96|756.36|755.86|0
1627943100000|2021-08-02 22:25:00|756.46|755.96|756.26|755.76|756.46|755.96|756.26|755.76|0
1627943400000|2021-08-02 22:30:00|756.36|755.86|756.46|755.96|756.46|755.96|756.36|755.86|0
1627943700000|2021-08-02 22:35:00|756.56|756.06|756.46|755.96|756.56|756.06|756.46|755.96|0
1627944000000|2021-08-02 22:40:00|756.56|756.06|756.56|756.06|756.56|756.06|756.46|755.96|0
1627944300000|2021-08-02 22:45:00|756.66|756.16|756.86|756.36|756.86|756.36|756.66|756.16|0
1627944600000|2021-08-02 22:50:00|756.76|756.26|756.86|756.36|756.86|756.36|756.76|756.26|0
1627944900000|2021-08-02 22:55:00|756.76|756.26|756.66|756.16|756.86|756.36|756.66|756.16|0
1627945200000|2021-08-02 23:00:00|756.76|756.26|756.66|756.16|756.76|756.26|756.66|756.16|0
1627945500000|2021-08-02 23:05:00|756.56|756.06|756.66|756.16|756.66|756.16|756.56|756.06|0
1627946400000|2021-08-02 23:20:00|756.76|756.26|756.76|756.26|756.76|756.26|756.76|756.26|0
1627946700000|2021-08-02 23:25:00|756.66|756.16|756.66|756.16|756.76|756.26|756.56|756.06|0
1627947000000|2021-08-02 23:30:00|756.56|756.06|756.76|756.26|756.76|756.26|756.56|756.06|0
1627947300000|2021-08-02 23:35:00|756.66|756.16|756.56|756.06|756.76|756.26|756.56|756.06|0
1627947600000|2021-08-02 23:40:00|756.46|755.96|756.36|755.86|756.56|756.06|756.26|755.76|0
1627947900000|2021-08-02 23:45:00|756.46|755.96|756.36|755.86|756.56|756.06|756.36|755.86|0
1627948200000|2021-08-02 23:50:00|756.46|755.96|756.66|756.16|756.66|756.16|756.36|755.86|0
1627948500000|2021-08-02 23:55:00|756.56|756.06|756.66|756.16|756.76|756.26|756.56|756.06|0
1627948800000|2021-08-03 00:00:00|756.76|756.26|757.26|756.76|757.26|756.76|756.66|756.16|0
1627949100000|2021-08-03 00:05:00|757.16|756.66|757.16|756.66|757.36|756.86|757.16|756.66|0
1627949400000|2021-08-03 00:10:00|757.26|756.76|757.36|756.86|757.36|756.86|757.16|756.66|0
1627949700000|2021-08-03 00:15:00|757.46|756.96|757.66|757.16|757.86|757.36|757.46|756.96|0
1627950000000|2021-08-03 00:20:00|757.76|757.26|757.86|757.36|758.26|757.76|757.76|757.26|0
1627950300000|2021-08-03 00:25:00|757.96|757.46|758.26|757.76|758.56|758.06|757.86|757.36|0
1627950600000|2021-08-03 00:30:00|758.16|757.66|758.56|758.06|758.66|758.16|758.16|757.66|0
1627950900000|2021-08-03 00:35:00|758.66|758.16|758.46|757.96|758.76|758.26|758.36|757.86|0
1627951200000|2021-08-03 00:40:00|758.36|757.86|758.26|757.76|758.56|758.06|758.16|757.66|0
1627951500000|2021-08-03 00:45:00|758.36|757.86|758.06|757.56|758.46|757.96|758.06|757.56|0
1627951800000|2021-08-03 00:50:00|758.16|757.66|758.26|757.76|758.46|757.96|758.06|757.56|0
1627952100000|2021-08-03 00:55:00|758.16|757.66|758.16|757.66|758.16|757.66|758.06|757.56|0
1627952400000|2021-08-03 01:00:00|758.06|757.56|758.06|757.56|758.26|757.76|758.06|757.56|0
1627952700000|2021-08-03 01:05:00|757.96|757.46|758.06|757.56|758.06|757.56|757.96|757.46|0
1627953000000|2021-08-03 01:10:00|757.96|757.46|757.66|757.16|758.06|757.56|757.56|757.06|0
1627953300000|2021-08-03 01:15:00|757.56|757.06|757.56|757.06|757.66|757.16|757.16|756.66|0
1627953600000|2021-08-03 01:20:00|757.46|756.96|757.46|756.96|757.66|757.16|757.36|756.86|0
1627953900000|2021-08-03 01:25:00|757.56|757.06|757.56|757.06|757.56|757.06|757.26|756.76|0
1627954200000|2021-08-03 01:30:00|757.46|756.96|756.86|756.36|757.56|757.06|756.86|756.36|0
1627954500000|2021-08-03 01:35:00|756.76|756.26|756.76|756.26|756.96|756.46|756.56|756.06|0
1627954800000|2021-08-03 01:40:00|756.66|756.16|756.56|756.06|756.76|756.26|756.16|755.66|0
1627955100000|2021-08-03 01:45:00|756.66|756.16|756.66|756.16|756.86|756.36|756.46|755.96|0
1627955400000|2021-08-03 01:50:00|756.56|756.06|756.76|756.26|756.86|756.36|756.46|755.96|0
1627955700000|2021-08-03 01:55:00|756.66|756.16|756.76|756.26|756.86|756.36|756.56|756.06|0
1627956000000|2021-08-03 02:00:00|756.86|756.36|755.96|755.46|756.86|756.36|755.96|755.46|0
1627956300000|2021-08-03 02:05:00|756.06|755.56|756.66|756.16|756.66|756.16|756.06|755.56|0
1627956600000|2021-08-03 02:10:00|756.56|756.06|756.26|755.76|756.56|756.06|756.26|755.76|0
1627956900000|2021-08-03 02:15:00|756.16|755.66|756.16|755.66|756.46|755.96|756.06|755.56|0
1627957200000|2021-08-03 02:20:00|756.26|755.76|756.06|755.56|756.36|755.86|756.06|755.56|0
1627957500000|2021-08-03 02:25:00|755.96|755.46|756.36|755.86|756.36|755.86|755.96|755.46|0
1627957800000|2021-08-03 02:30:00|756.26|755.76|756.46|755.96|756.56|756.06|756.06|755.56|0
1627958100000|2021-08-03 02:35:00|756.56|756.06|756.26|755.76|756.66|756.16|756.26|755.76|0
1627958400000|2021-08-03 02:40:00|756.36|755.86|756.36|755.86|756.46|755.96|755.96|755.46|0
1627958700000|2021-08-03 02:45:00|756.26|755.76|756.26|755.76|756.56|756.06|756.16|755.66|0
1627959000000|2021-08-03 02:50:00|756.36|755.86|756.26|755.76|756.36|755.86|756.16|755.66|0
1627959300000|2021-08-03 02:55:00|756.36|755.86|756.26|755.76|756.36|755.86|756.06|755.56|0
1627959600000|2021-08-03 03:00:00|756.16|755.66|756.56|756.06|756.56|756.06|756.16|755.66|0
1627959900000|2021-08-03 03:05:00|756.66|756.16|756.96|756.46|756.96|756.46|756.66|756.16|0
1627960200000|2021-08-03 03:10:00|757.06|756.56|757.16|756.66|757.16|756.66|756.86|756.36|0
1627960500000|2021-08-03 03:15:00|757.06|756.56|756.86|756.36|757.06|756.56|756.86|756.36|0
1627960800000|2021-08-03 03:20:00|756.96|756.46|756.96|756.46|757.16|756.66|756.86|756.36|0
1627961100000|2021-08-03 03:25:00|756.86|756.36|756.76|756.26|757.16|756.66|756.76|756.26|0
1627961400000|2021-08-03 03:30:00|756.86|756.36|756.96|756.46|757.16|756.66|756.76|756.26|0
1627961700000|2021-08-03 03:35:00|756.86|756.36|756.96|756.46|756.96|756.46|756.76|756.26|0
1627962000000|2021-08-03 03:40:00|757.06|756.56|756.76|756.26|757.06|756.56|756.76|756.26|0
1627962300000|2021-08-03 03:45:00|756.86|756.36|756.76|756.26|756.96|756.46|756.66|756.16|0
1627962600000|2021-08-03 03:50:00|756.66|756.16|756.66|756.16|756.66|756.16|756.66|756.16|0
1627962900000|2021-08-03 03:55:00|756.56|756.06|756.56|756.06|756.56|756.06|756.46|755.96|0
1627963200000|2021-08-03 04:00:00|756.46|755.96|756.46|755.96|756.46|755.96|756.36|755.86|0
1627963500000|2021-08-03 04:05:00|756.36|755.86|756.56|756.06|756.56|756.06|756.36|755.86|0
1627963800000|2021-08-03 04:10:00|756.46|755.96|756.36|755.86|756.46|755.96|756.26|755.76|0
1627964100000|2021-08-03 04:15:00|756.46|755.96|756.66|756.16|756.66|756.16|756.36|755.86|0
1627964400000|2021-08-03 04:20:00|756.56|756.06|756.26|755.76|756.66|756.16|756.26|755.76|0
1627964700000|2021-08-03 04:25:00|756.36|755.86|756.16|755.66|756.36|755.86|756.16|755.66|0
1627965000000|2021-08-03 04:30:00|756.26|755.76|756.66|756.16|756.76|756.26|756.16|755.66|0
1627965300000|2021-08-03 04:35:00|756.56|756.06|756.66|756.16|756.66|756.16|756.56|756.06|0
1627965600000|2021-08-03 04:40:00|756.76|756.26|756.66|756.16|756.76|756.26|756.66|756.16|0
1627966200000|2021-08-03 04:50:00|756.56|756.06|756.86|756.36|756.96|756.46|756.56|756.06|0
1627966500000|2021-08-03 04:55:00|756.96|756.46|756.86|756.36|756.96|756.46|756.76|756.26|0
1627966800000|2021-08-03 05:00:00|756.76|756.26|757.16|756.66|757.26|756.76|756.76|756.26|0
1627967100000|2021-08-03 05:05:00|757.06|756.56|757.56|757.06|757.66|757.16|757.06|756.56|0
1627967400000|2021-08-03 05:10:00|757.46|756.96|757.56|757.06|757.66|757.16|757.46|756.96|0
1627967700000|2021-08-03 05:15:00|757.66|757.16|757.36|756.86|757.66|757.16|757.16|756.66|0
1627968000000|2021-08-03 05:20:00|757.46|756.96|757.56|757.06|757.76|757.26|757.36|756.86|0
1627968300000|2021-08-03 05:25:00|757.66|757.16|757.56|757.06|757.66|757.16|757.36|756.86|0
1627968600000|2021-08-03 05:30:00|757.66|757.16|757.46|756.96|757.66|757.16|757.36|756.86|0
1627968900000|2021-08-03 05:35:00|757.56|757.06|757.36|756.86|757.66|757.16|757.26|756.76|0
1627969200000|2021-08-03 05:40:00|757.46|756.96|757.26|756.76|757.46|756.96|757.16|756.66|0
1627969500000|2021-08-03 05:45:00|757.36|756.86|757.46|756.96|757.56|757.06|757.36|756.86|0
1627969800000|2021-08-03 05:50:00|757.36|756.86|757.46|756.96|757.56|757.06|757.26|756.76|0
1627970100000|2021-08-03 05:55:00|757.56|757.06|757.36|756.86|757.56|757.06|757.16|756.66|0
1627970400000|2021-08-03 06:00:00|756.26|755.96|757.26|756.96|757.56|757.26|755.76|755.46|175
1627970700000|2021-08-03 06:05:00|757.16|756.86|757.26|756.96|757.56|757.26|757.16|756.86|57
1627971000000|2021-08-03 06:10:00|757.36|757.06|757.46|757.16|757.86|757.56|757.16|756.86|49
1627971300000|2021-08-03 06:15:00|757.56|757.26|756.96|756.66|757.66|757.36|756.96|756.66|25
1627971600000|2021-08-03 06:20:00|757.06|756.76|756.96|756.66|757.06|756.76|756.76|756.46|11
1627971900000|2021-08-03 06:25:00|756.86|756.56|756.46|756.16|756.86|756.56|756.46|756.16|35
1627972200000|2021-08-03 06:30:00|756.56|756.26|756.96|756.66|757.16|756.86|756.56|756.26|46
1627972500000|2021-08-03 06:35:00|757.06|756.76|756.86|756.56|757.06|756.76|756.76|756.46|10
1627972800000|2021-08-03 06:40:00|756.96|756.66|756.76|756.46|757.06|756.76|756.76|756.46|12
1627973100000|2021-08-03 06:45:00|756.86|756.56|757.26|756.96|757.36|757.06|756.76|756.46|17
1627973400000|2021-08-03 06:50:00|757.16|756.86|757.36|757.06|757.36|757.06|757.16|756.86|23
1627973700000|2021-08-03 06:55:00|757.46|757.16|757.16|756.86|757.56|757.26|757.16|756.86|111
1627974000000|2021-08-03 07:00:00|757.06|756.96|755.36|755.26|757.16|757.06|754.86|754.76|618
1627974300000|2021-08-03 07:05:00|755.26|755.16|755.36|755.26|755.86|755.76|754.86|754.76|271
1627974600000|2021-08-03 07:10:00|755.26|755.16|754.56|754.46|755.26|755.16|754.46|754.36|247
1627974900000|2021-08-03 07:15:00|754.66|754.56|756.16|756.06|756.26|756.16|754.66|754.56|347
1627975200000|2021-08-03 07:20:00|756.06|755.96|755.76|755.66|756.16|756.06|755.46|755.36|137
1627975500000|2021-08-03 07:25:00|755.86|755.76|755.46|755.36|755.86|755.76|755.16|755.06|140
1627975800000|2021-08-03 07:30:00|755.56|755.46|756.66|756.56|757.06|756.96|755.56|755.46|167
1627976100000|2021-08-03 07:35:00|756.56|756.46|756.76|756.66|757.16|757.06|756.46|756.36|150
1627976400000|2021-08-03 07:40:00|756.69|756.59|756.79|756.69|757.29|757.19|756.59|756.49|147
1627976700000|2021-08-03 07:45:00|756.89|756.79|757.59|757.49|757.89|757.79|756.79|756.69|155
1627977000000|2021-08-03 07:50:00|757.69|757.59|757.79|757.69|757.89|757.79|757.59|757.49|104
1627977300000|2021-08-03 07:55:00|757.89|757.79|757.49|757.39|757.99|757.89|757.39|757.29|88
1627977600000|2021-08-03 08:00:00|757.39|757.29|757.29|757.19|757.99|757.89|757.09|756.99|104
1627977900000|2021-08-03 08:05:00|757.19|757.09|757.59|757.49|757.89|757.79|757.19|757.09|126
1627978200000|2021-08-03 08:10:00|757.69|757.59|757.59|757.49|757.69|757.59|757.19|757.09|130
1627978500000|2021-08-03 08:15:00|757.49|757.39|757.49|757.39|757.69|757.59|757.29|757.19|97
1627978800000|2021-08-03 08:20:00|757.39|757.29|757.69|757.59|757.69|757.59|757.29|757.19|101
1627979100000|2021-08-03 08:25:00|757.59|757.49|757.89|757.79|757.89|757.79|757.49|757.39|87
1627979400000|2021-08-03 08:30:00|757.79|757.69|758.09|757.99|758.19|758.09|757.59|757.49|91
1627979700000|2021-08-03 08:35:00|757.99|757.89|757.99|757.89|758.09|757.99|757.89|757.79|77
1627980000000|2021-08-03 08:40:00|757.89|757.79|757.69|757.59|758.09|757.99|757.69|757.59|66
1627980300000|2021-08-03 08:45:00|757.79|757.69|757.79|757.69|757.79|757.69|757.59|757.49|49
1627980600000|2021-08-03 08:50:00|757.89|757.79|757.69|757.59|757.99|757.89|757.59|757.49|63
1627980900000|2021-08-03 08:55:00|757.79|757.69|758.09|757.99|758.19|758.09|757.69|757.59|79
1627981200000|2021-08-03 09:00:00|758.19|758.09|758.39|758.29|758.39|758.29|757.99|757.89|89
1627981500000|2021-08-03 09:05:00|758.29|758.19|758.29|758.19|758.39|758.29|758.19|758.09|68
1627981800000|2021-08-03 09:10:00|758.39|758.29|758.09|757.99|758.49|758.39|757.99|757.89|173
1627982100000|2021-08-03 09:15:00|757.99|757.89|757.89|757.79|758.19|758.09|757.79|757.69|115
1627982400000|2021-08-03 09:20:00|757.79|757.69|758.09|757.99|758.09|757.99|757.59|757.49|85
1627982700000|2021-08-03 09:25:00|757.99|757.89|758.49|758.39|758.49|758.39|757.99|757.89|72
1627983000000|2021-08-03 09:30:00|758.59|758.49|759.19|759.09|759.19|759.09|758.49|758.39|132
1627983300000|2021-08-03 09:35:00|759.09|758.99|759.49|759.39|759.59|759.49|759.09|758.99|155
1627983600000|2021-08-03 09:40:00|759.59|759.49|759.49|759.39|759.59|759.49|759.39|759.29|172
1627983900000|2021-08-03 09:45:00|759.59|759.49|759.39|759.29|759.69|759.59|759.29|759.19|89
1627984200000|2021-08-03 09:50:00|759.49|759.39|759.49|759.39|759.69|759.59|759.39|759.29|74
1627984500000|2021-08-03 09:55:00|759.59|759.49|759.79|759.69|759.89|759.79|759.49|759.39|88
1627984800000|2021-08-03 10:00:00|759.69|759.59|760.09|759.99|760.09|759.99|759.59|759.49|120
1627985100000|2021-08-03 10:05:00|759.99|759.89|760.09|759.99|760.19|760.09|759.79|759.69|107
1627985400000|2021-08-03 10:10:00|759.99|759.89|759.69|759.59|760.09|759.99|759.69|759.59|99
1627985700000|2021-08-03 10:15:00|759.79|759.69|759.79|759.69|759.99|759.89|759.59|759.49|62
1627986000000|2021-08-03 10:20:00|759.89|759.79|759.59|759.49|759.89|759.79|759.59|759.49|118
1627986300000|2021-08-03 10:25:00|759.69|759.59|759.39|759.29|759.69|759.59|759.39|759.29|45
1627986600000|2021-08-03 10:30:00|759.49|759.39|758.99|758.89|759.49|759.39|758.89|758.79|70
1627986900000|2021-08-03 10:35:00|758.89|758.79|759.19|759.09|759.19|759.09|758.89|758.79|68
1627987200000|2021-08-03 10:40:00|759.29|759.19|759.19|759.09|759.49|759.39|759.19|759.09|84
1627987500000|2021-08-03 10:45:00|759.29|759.19|759.09|758.99|759.29|759.19|758.79|758.69|91
1627987800000|2021-08-03 10:50:00|758.99|758.89|758.59|758.49|759.09|758.99|758.49|758.39|115
1627988100000|2021-08-03 10:55:00|758.49|758.39|758.89|758.79|758.99|758.89|758.49|758.39|180
1627988400000|2021-08-03 11:00:00|758.99|758.89|758.69|758.59|759.09|758.99|758.49|758.39|168
1627988700000|2021-08-03 11:05:00|758.79|758.69|759.09|758.99|759.09|758.99|758.69|758.59|81
1627989000000|2021-08-03 11:10:00|758.99|758.89|758.69|758.59|759.09|758.99|758.59|758.49|85
1627989300000|2021-08-03 11:15:00|758.59|758.49|758.59|758.49|758.99|758.89|758.59|758.49|54
1627989600000|2021-08-03 11:20:00|758.69|758.59|758.79|758.69|758.79|758.69|758.59|758.49|42
1627989900000|2021-08-03 11:25:00|758.69|758.59|758.99|758.89|759.09|758.99|758.69|758.59|58
1627990200000|2021-08-03 11:30:00|759.09|758.99|759.09|758.99|759.09|758.99|758.99|758.89|38
1627990500000|2021-08-03 11:35:00|759.19|759.09|759.09|758.99|759.19|759.09|759.09|758.99|51
1627990800000|2021-08-03 11:40:00|759.11|759.01|759.31|759.21|759.71|759.61|759.11|759.01|114
1627991100000|2021-08-03 11:45:00|759.41|759.31|759.01|758.91|759.41|759.31|759.01|758.91|39
1627991400000|2021-08-03 11:50:00|758.91|758.81|759.01|758.91|759.11|759.01|758.91|758.81|49
1627991700000|2021-08-03 11:55:00|759.11|759.01|758.91|758.81|759.11|759.01|758.81|758.71|53
1627992000000|2021-08-03 12:00:00|758.81|758.71|759.11|759.01|759.21|759.11|758.81|758.71|42
1627992300000|2021-08-03 12:05:00|759.01|758.91|758.91|758.81|759.11|759.01|758.91|758.81|58
1627992600000|2021-08-03 12:10:00|758.81|758.71|758.81|758.71|759.01|758.91|758.71|758.61|72
1627992900000|2021-08-03 12:15:00|758.91|758.81|758.31|758.21|758.91|758.81|758.31|758.21|553
1627993200000|2021-08-03 12:20:00|758.21|758.11|757.11|757.01|758.21|758.11|756.81|756.71|224
1627993500000|2021-08-03 12:25:00|757.21|757.11|757.01|756.91|757.61|757.51|756.91|756.81|124
1627993800000|2021-08-03 12:30:00|756.91|756.81|757.61|757.51|757.61|757.51|756.91|756.81|74
1627994100000|2021-08-03 12:35:00|757.51|757.41|757.41|757.31|757.71|757.61|757.21|757.11|51
1627994400000|2021-08-03 12:40:00|757.31|757.21|757.01|756.91|757.51|757.41|757.01|756.91|61
1627994700000|2021-08-03 12:45:00|756.91|756.81|757.21|757.11|757.31|757.21|756.71|756.61|52
1627995000000|2021-08-03 12:50:00|757.11|757.01|757.41|757.31|757.41|757.31|757.11|757.01|43
1627995300000|2021-08-03 12:55:00|757.51|757.41|757.81|757.71|758.01|757.91|757.41|757.31|54
1627995600000|2021-08-03 13:00:00|757.71|757.61|757.91|757.81|757.91|757.81|757.61|757.51|48
1627995900000|2021-08-03 13:05:00|757.81|757.71|757.81|757.71|757.91|757.81|757.61|757.51|298
1627996200000|2021-08-03 13:10:00|757.71|757.61|758.11|758.01|758.21|758.11|757.71|757.61|60
1627996500000|2021-08-03 13:15:00|758.01|757.91|758.31|758.21|758.31|758.21|758.01|757.91|49
1627996800000|2021-08-03 13:20:00|758.21|758.11|758.31|758.21|758.51|758.41|758.11|758.01|60
1627997100000|2021-08-03 13:25:00|758.21|758.11|758.31|758.21|758.41|758.31|758.01|757.91|87
1627997400000|2021-08-03 13:30:00|758.41|758.31|758.41|758.31|758.91|758.81|758.01|757.91|246
1627997700000|2021-08-03 13:35:00|758.31|758.21|757.81|757.71|758.61|758.51|757.71|757.61|150
1627998000000|2021-08-03 13:40:00|757.91|757.81|757.81|757.71|758.41|758.31|757.11|757.01|163
1627998300000|2021-08-03 13:45:00|757.91|757.81|757.91|757.81|758.21|758.11|757.71|757.61|195
1627998600000|2021-08-03 13:50:00|757.81|757.71|757.11|757.01|757.91|757.81|757.01|756.91|180
1627998900000|2021-08-03 13:55:00|757.01|756.91|756.51|756.41|757.21|757.11|756.41|756.31|183
1627999200000|2021-08-03 14:00:00|756.61|756.51|757.81|757.71|758.21|758.11|756.51|756.41|317
1627999500000|2021-08-03 14:05:00|757.71|757.61|756.81|756.71|757.91|757.81|756.61|756.51|156
1627999800000|2021-08-03 14:10:00|756.88|756.78|757.28|757.18|757.88|757.78|756.58|756.48|118
1628000100000|2021-08-03 14:15:00|757.38|757.28|758.78|758.68|758.78|758.68|756.98|756.88|146
1628000400000|2021-08-03 14:20:00|758.88|758.78|759.48|759.38|759.58|759.48|758.58|758.48|201
1628000700000|2021-08-03 14:25:00|759.38|759.28|758.98|758.88|759.68|759.58|758.88|758.78|129
1628001000000|2021-08-03 14:30:00|758.88|758.78|758.68|758.58|759.38|759.28|758.68|758.58|164
1628001300000|2021-08-03 14:35:00|758.58|758.48|759.18|759.08|759.38|759.28|758.48|758.38|126
1628001600000|2021-08-03 14:40:00|759.28|759.18|759.58|759.48|759.78|759.68|758.98|758.88|117
1628001900000|2021-08-03 14:45:00|759.68|759.58|760.48|760.38|760.58|760.48|759.28|759.18|140
1628002200000|2021-08-03 14:50:00|760.58|760.48|759.98|759.88|760.78|760.68|759.98|759.88|198
1628002500000|2021-08-03 14:55:00|760.08|759.98|760.18|760.08|760.48|760.38|759.78|759.68|142
1628002800000|2021-08-03 15:00:00|760.08|759.98|760.38|760.28|760.58|760.48|759.98|759.88|184
1628003100000|2021-08-03 15:05:00|760.48|760.38|760.68|760.58|760.88|760.78|760.18|760.08|205
1628003400000|2021-08-03 15:10:00|760.58|760.48|760.28|760.18|760.78|760.68|760.18|760.08|168
1628003700000|2021-08-03 15:15:00|760.18|760.08|759.78|759.68|760.38|760.28|759.78|759.68|164
1628004000000|2021-08-03 15:20:00|759.88|759.78|760.08|759.98|760.18|760.08|759.78|759.68|167
1628004300000|2021-08-03 15:25:00|760.18|760.08|760.28|760.18|760.28|760.18|759.88|759.78|267
1628004600000|2021-08-03 15:30:00|760.22|759.92|760.22|759.92|760.32|760.02|759.72|759.42|569
1628004900000|2021-08-03 15:35:00|760.12|759.82|760.22|759.92|760.62|760.32|760.12|759.82|206
1628005200000|2021-08-03 15:40:00|760.32|760.02|761.22|760.92|761.32|761.02|760.12|759.82|200
1628005500000|2021-08-03 15:45:00|761.32|761.02|761.22|760.92|761.32|761.02|761.02|760.72|93
1628005800000|2021-08-03 15:50:00|761.12|760.82|761.32|761.02|761.52|761.22|761.02|760.72|539
1628006100000|2021-08-03 15:55:00|761.42|761.12|761.72|761.42|761.82|761.52|761.42|761.12|56
1628006400000|2021-08-03 16:00:00|761.82|761.52|761.32|761.02|761.92|761.62|761.22|760.92|89
1628006700000|2021-08-03 16:05:00|761.22|760.92|761.22|760.92|761.32|761.02|761.12|760.82|31
1628007000000|2021-08-03 16:10:00|761.12|760.82|761.12|760.82|761.22|760.92|761.12|760.82|24
1628007300000|2021-08-03 16:15:00|761.22|760.92|760.92|760.62|761.22|760.92|760.82|760.52|42
1628007600000|2021-08-03 16:20:00|760.82|760.52|760.72|760.42|761.02|760.72|760.72|760.42|8
1628007900000|2021-08-03 16:25:00|760.82|760.52|760.92|760.62|761.02|760.72|760.72|760.42|33
1628008200000|2021-08-03 16:30:00|760.82|760.52|760.62|760.32|760.92|760.62|760.52|760.22|61
1628008500000|2021-08-03 16:35:00|760.72|760.42|760.92|760.62|760.92|760.62|760.72|760.42|13
1628008800000|2021-08-03 16:40:00|760.82|760.52|760.92|760.62|761.12|760.82|760.82|760.52|2
1628009100000|2021-08-03 16:45:00|761.02|760.72|760.92|760.62|761.02|760.72|760.92|760.62|5
1628009400000|2021-08-03 16:50:00|760.82|760.52|761.02|760.72|761.02|760.72|760.72|760.42|5
1628009700000|2021-08-03 16:55:00|760.92|760.62|761.12|760.82|761.22|760.92|760.92|760.62|6
1628010000000|2021-08-03 17:00:00|761.22|760.92|761.42|761.12|761.52|761.22|761.12|760.82|22
1628010300000|2021-08-03 17:05:00|761.52|761.22|761.72|761.42|761.82|761.52|761.52|761.22|9
1628010600000|2021-08-03 17:10:00|761.82|761.52|761.52|761.22|761.82|761.52|761.42|761.12|11
1628010900000|2021-08-03 17:15:00|761.62|761.32|761.42|761.12|761.82|761.52|761.42|761.12|19
1628011200000|2021-08-03 17:20:00|761.32|761.02|761.12|760.82|761.42|761.12|761.02|760.72|22
1628011500000|2021-08-03 17:25:00|761.02|760.72|761.12|760.82|761.12|760.82|760.82|760.52|16
1628011800000|2021-08-03 17:30:00|761.02|760.72|761.42|761.12|761.52|761.22|761.02|760.72|7
1628012100000|2021-08-03 17:35:00|761.32|761.02|761.22|760.92|761.32|761.02|761.22|760.92|11
1628012400000|2021-08-03 17:40:00|761.12|760.82|761.02|760.72|761.22|760.92|761.02|760.72|16
1628012700000|2021-08-03 17:45:00|760.92|760.62|761.12|760.82|761.22|760.92|760.92|760.62|17
1628013000000|2021-08-03 17:50:00|761.02|760.72|761.32|761.02|761.32|761.02|761.02|760.72|2
1628013300000|2021-08-03 17:55:00|761.42|761.12|761.32|761.02|761.42|761.12|761.32|761.02|10
1628013600000|2021-08-03 18:00:00|761.42|761.12|761.32|761.02|761.42|761.12|760.92|760.62|5
1628013900000|2021-08-03 18:05:00|761.22|760.92|761.82|761.52|761.82|761.52|761.22|760.92|17
1628014200000|2021-08-03 18:10:00|761.92|761.62|761.62|761.32|762.02|761.72|761.62|761.32|27
1628014500000|2021-08-03 18:15:00|761.52|761.22|761.62|761.32|761.72|761.42|761.52|761.22|16
1628014800000|2021-08-03 18:20:00|761.52|761.22|761.32|761.02|761.52|761.22|761.22|760.92|17
1628015100000|2021-08-03 18:25:00|761.42|761.12|761.72|761.42|761.82|761.52|761.32|761.02|15
1628015400000|2021-08-03 18:30:00|761.82|761.52|761.72|761.42|761.82|761.52|761.62|761.32|10
1628015700000|2021-08-03 18:35:00|761.82|761.52|761.72|761.42|761.82|761.52|761.62|761.32|8
1628016000000|2021-08-03 18:40:00|761.82|761.52|761.92|761.62|761.92|761.62|761.72|761.42|1
1628016300000|2021-08-03 18:45:00|761.82|761.52|761.62|761.32|761.92|761.62|761.62|761.32|17
1628016600000|2021-08-03 18:50:00|761.72|761.42|761.72|761.42|761.82|761.52|761.62|761.32|7
1628016900000|2021-08-03 18:55:00|761.82|761.52|761.72|761.42|761.92|761.62|761.72|761.42|6
1628017200000|2021-08-03 19:00:00|761.82|761.52|761.82|761.52|761.82|761.52|761.72|761.42|14
1628017500000|2021-08-03 19:05:00|761.92|761.62|762.02|761.72|762.12|761.82|761.92|761.62|12
1628017800000|2021-08-03 19:10:00|762.12|761.82|762.12|761.82|762.22|761.92|761.92|761.62|29
1628018100000|2021-08-03 19:15:00|762.22|761.92|762.52|762.22|762.52|762.22|762.02|761.72|58
1628018400000|2021-08-03 19:20:00|762.62|762.32|762.42|762.12|762.62|762.32|762.42|762.12|27
1628018700000|2021-08-03 19:25:00|762.52|762.22|762.42|762.12|762.52|762.22|762.32|762.02|25
1628019000000|2021-08-03 19:30:00|762.32|762.02|762.52|762.22|762.62|762.32|762.32|762.02|20
1628019300000|2021-08-03 19:35:00|762.42|762.12|762.42|762.12|762.62|762.32|762.32|762.02|16
1628019600000|2021-08-03 19:40:00|762.52|762.22|762.22|761.92|762.62|762.32|762.22|761.92|40
1628019900000|2021-08-03 19:45:00|762.12|761.82|762.32|762.02|762.42|762.12|762.12|761.82|26
1628020200000|2021-08-03 19:50:00|762.42|762.12|762.12|761.82|762.52|762.22|761.92|761.62|64
1628020500000|2021-08-03 19:55:00|762.02|761.72|762.72|762.42|762.72|762.42|762.02|761.72|148
1628020800000|2021-08-03 20:00:00|764.42|764.12|762.22|761.72|764.42|764.12|762.02|761.52|0
1628021100000|2021-08-03 20:05:00|762.32|761.82|762.02|761.52|762.42|761.92|762.02|761.52|0
1628021400000|2021-08-03 20:10:00|762.12|761.62|761.82|761.32|762.12|761.62|761.82|761.32|0
1628021700000|2021-08-03 20:15:00|761.92|761.42|762.12|761.62|762.22|761.72|761.92|761.42|0
1628022000000|2021-08-03 20:20:00|762.22|761.72|762.12|761.62|762.22|761.72|762.12|761.62|0
1628022600000|2021-08-03 20:30:00|762.02|761.52|762.12|761.62|762.12|761.62|762.02|761.52|0
1628022900000|2021-08-03 20:35:00|762.22|761.72|762.12|761.62|762.22|761.72|762.12|761.62|0
1628023200000|2021-08-03 20:40:00|762.22|761.72|762.12|761.62|762.22|761.72|762.12|761.62|0
1628023500000|2021-08-03 20:45:00|762.22|761.72|761.82|761.32|762.22|761.72|761.82|761.32|0
1628023800000|2021-08-03 20:50:00|761.92|761.42|761.72|761.22|761.92|761.42|761.72|761.22|0
1628024100000|2021-08-03 20:55:00|761.82|761.32|761.82|761.32|761.92|761.42|761.82|761.32|0
1628025000000|2021-08-03 21:10:00|761.72|761.22|761.72|761.22|761.72|761.22|761.72|761.22|0
1628025300000|2021-08-03 21:15:00|761.82|761.32|761.82|761.32|761.82|761.32|761.72|761.22|0
1628026200000|2021-08-03 21:30:00|761.72|761.22|761.82|761.32|761.82|761.32|761.72|761.22|0
1628028000000|2021-08-03 22:00:00|761.92|761.42|762.22|761.72|762.22|761.72|761.92|761.42|0
1628028300000|2021-08-03 22:05:00|762.12|761.62|762.02|761.52|762.22|761.72|762.02|761.52|0
1628028600000|2021-08-03 22:10:00|762.12|761.62|762.12|761.62|762.12|761.62|762.02|761.52|0
1628028900000|2021-08-03 22:15:00|762.02|761.52|762.02|761.52|762.12|761.62|762.02|761.52|0
1628029200000|2021-08-03 22:20:00|762.12|761.62|762.12|761.62|762.12|761.62|762.02|761.52|0
1628029500000|2021-08-03 22:25:00|762.22|761.72|762.12|761.62|762.22|761.72|762.12|761.62|0
1628029800000|2021-08-03 22:30:00|762.02|761.52|762.02|761.52|762.02|761.52|762.02|761.52|0
1628030100000|2021-08-03 22:35:00|761.92|761.42|761.92|761.42|761.92|761.42|761.92|761.42|0
1628030400000|2021-08-03 22:40:00|761.82|761.32|761.92|761.42|762.02|761.52|761.82|761.32|0
1628030700000|2021-08-03 22:45:00|762.02|761.52|762.02|761.52|762.02|761.52|762.02|761.52|0
1628031000000|2021-08-03 22:50:00|762.12|761.62|762.02|761.52|762.12|761.62|762.02|761.52|0
1628031600000|2021-08-03 23:00:00|761.92|761.42|761.82|761.32|761.92|761.42|761.82|761.32|0
1628031900000|2021-08-03 23:05:00|761.92|761.42|761.72|761.22|761.92|761.42|761.72|761.22|0
1628032200000|2021-08-03 23:10:00|761.62|761.12|761.62|761.12|761.72|761.22|761.62|761.12|0
1628032500000|2021-08-03 23:15:00|761.72|761.22|761.72|761.22|761.82|761.32|761.72|761.22|0
1628032800000|2021-08-03 23:20:00|761.82|761.32|761.72|761.22|761.82|761.32|761.72|761.22|0
1628033100000|2021-08-03 23:25:00|761.82|761.32|761.72|761.22|761.82|761.32|761.62|761.12|0
1628033400000|2021-08-03 23:30:00|761.62|761.12|761.62|761.12|761.72|761.22|761.62|761.12|0
1628033700000|2021-08-03 23:35:00|761.72|761.22|761.72|761.22|761.82|761.32|761.62|761.12|0
1628034000000|2021-08-03 23:40:00|761.62|761.12|761.62|761.12|761.72|761.22|761.62|761.12|0
1628034300000|2021-08-03 23:45:00|761.72|761.22|761.72|761.22|761.72|761.22|761.62|761.12|0
1628034600000|2021-08-03 23:50:00|761.62|761.12|761.62|761.12|761.72|761.22|761.62|761.12|0
1628034900000|2021-08-03 23:55:00|761.72|761.22|761.72|761.22|761.72|761.22|761.62|761.12|0
1628035200000|2021-08-04 00:00:00|761.62|761.12|761.42|760.92|761.72|761.22|761.32|760.82|0
1628035500000|2021-08-04 00:05:00|761.32|760.82|761.52|761.02|761.52|761.02|761.32|760.82|0
1628035800000|2021-08-04 00:10:00|761.42|760.92|761.52|761.02|761.52|761.02|761.42|760.92|0
1628036100000|2021-08-04 00:15:00|761.32|760.82|761.82|761.32|761.82|761.32|761.32|760.82|0
1628036400000|2021-08-04 00:20:00|761.72|761.22|761.42|760.92|761.82|761.32|761.42|760.92|0
1628036700000|2021-08-04 00:25:00|761.52|761.02|761.82|761.32|761.92|761.42|761.52|761.02|0
1628037000000|2021-08-04 00:30:00|761.92|761.42|761.62|761.12|761.92|761.42|761.62|761.12|0
1628037300000|2021-08-04 00:35:00|761.72|761.22|761.72|761.22|761.92|761.42|761.62|761.12|0
1628037600000|2021-08-04 00:40:00|761.82|761.32|761.82|761.32|761.82|761.32|761.62|761.12|0
1628037900000|2021-08-04 00:45:00|761.72|761.22|761.52|761.02|761.82|761.32|761.42|760.92|0
1628038200000|2021-08-04 00:50:00|761.42|760.92|761.92|761.42|761.92|761.42|761.42|760.92|0
1628038500000|2021-08-04 00:55:00|762.02|761.52|761.82|761.32|762.02|761.52|761.82|761.32|0
1628038800000|2021-08-04 01:00:00|761.72|761.22|761.62|761.12|761.72|761.22|761.62|761.12|0
1628039100000|2021-08-04 01:05:00|761.52|761.02|761.82|761.32|761.82|761.32|761.52|761.02|0
1628039400000|2021-08-04 01:10:00|761.72|761.22|761.82|761.32|761.82|761.32|761.72|761.22|0
1628039700000|2021-08-04 01:15:00|761.92|761.42|762.12|761.62|762.22|761.72|761.82|761.32|0
1628040000000|2021-08-04 01:20:00|762.22|761.72|762.12|761.62|762.22|761.72|762.12|761.62|0
1628040600000|2021-08-04 01:30:00|762.02|761.52|761.92|761.42|762.12|761.62|761.82|761.32|0
1628040900000|2021-08-04 01:35:00|762.02|761.52|761.72|761.22|762.02|761.52|761.52|761.02|0
1628041200000|2021-08-04 01:40:00|761.82|761.32|761.52|761.02|761.82|761.32|761.32|760.82|0
1628041500000|2021-08-04 01:45:00|761.62|761.12|762.12|761.62|762.12|761.62|761.52|761.02|0
1628041800000|2021-08-04 01:50:00|762.02|761.52|762.52|762.02|762.52|762.02|761.82|761.32|0
1628042100000|2021-08-04 01:55:00|762.42|761.92|762.52|762.02|762.62|762.12|762.42|761.92|0
1628042400000|2021-08-04 02:00:00|762.62|762.12|762.42|761.92|762.62|762.12|762.42|761.92|0
1628042700000|2021-08-04 02:05:00|762.32|761.82|762.52|762.02|762.62|762.12|762.32|761.82|0
1628043000000|2021-08-04 02:10:00|762.62|762.12|762.52|762.02|762.72|762.22|762.52|762.02|0
1628043300000|2021-08-04 02:15:00|762.42|761.92|762.52|762.02|762.62|762.12|762.42|761.92|0
1628043600000|2021-08-04 02:20:00|762.62|762.12|762.42|761.92|762.62|762.12|762.32|761.82|0
1628043900000|2021-08-04 02:25:00|762.52|762.02|762.52|762.02|762.62|762.12|762.42|761.92|0
1628044200000|2021-08-04 02:30:00|762.62|762.12|762.72|762.22|762.72|762.22|762.52|762.02|0
1628044500000|2021-08-04 02:35:00|762.82|762.32|762.82|762.32|762.92|762.42|762.82|762.32|0
1628044800000|2021-08-04 02:40:00|762.72|762.22|762.72|762.22|762.92|762.42|762.72|762.22|0
1628045100000|2021-08-04 02:45:00|762.82|762.32|762.62|762.12|762.82|762.32|762.62|762.12|0
1628045400000|2021-08-04 02:50:00|762.52|762.02|762.62|762.12|762.72|762.22|762.52|762.02|0
1628045700000|2021-08-04 02:55:00|762.52|762.02|762.42|761.92|762.62|762.12|762.42|761.92|0
1628046000000|2021-08-04 03:00:00|762.52|762.02|762.32|761.82|762.52|762.02|762.32|761.82|0
1628046300000|2021-08-04 03:05:00|762.42|761.92|762.52|762.02|762.52|762.02|762.32|761.82|0
1628046600000|2021-08-04 03:10:00|762.62|762.12|762.62|762.12|762.72|762.22|762.52|762.02|0
1628046900000|2021-08-04 03:15:00|762.72|762.22|762.72|762.22|762.72|762.22|762.62|762.12|0
1628047200000|2021-08-04 03:20:00|762.82|762.32|762.72|762.22|762.82|762.32|762.62|762.12|0
1628047500000|2021-08-04 03:25:00|762.62|762.12|762.82|762.32|762.82|762.32|762.62|762.12|0
1628047800000|2021-08-04 03:30:00|762.92|762.42|762.82|762.32|762.92|762.42|762.72|762.22|0
1628048100000|2021-08-04 03:35:00|762.72|762.22|762.62|762.12|762.82|762.32|762.52|762.02|0
1628048400000|2021-08-04 03:40:00|762.52|762.02|762.62|762.12|762.62|762.12|762.52|762.02|0
1628048700000|2021-08-04 03:45:00|762.72|762.22|762.72|762.22|762.72|762.22|762.62|762.12|0
1628049000000|2021-08-04 03:50:00|762.62|762.12|762.22|761.72|762.62|762.12|762.22|761.72|0
1628049300000|2021-08-04 03:55:00|762.32|761.82|762.32|761.82|762.32|761.82|762.32|761.82|0
1628049600000|2021-08-04 04:00:00|762.42|761.92|762.32|761.82|762.42|761.92|762.22|761.72|0
1628049900000|2021-08-04 04:05:00|762.22|761.72|762.42|761.92|762.42|761.92|762.22|761.72|0
1628050200000|2021-08-04 04:10:00|762.52|762.02|762.52|762.02|762.52|762.02|762.52|762.02|0
1628050500000|2021-08-04 04:15:00|762.62|762.12|762.52|762.02|762.62|762.12|762.52|762.02|0
1628051100000|2021-08-04 04:25:00|762.42|761.92|762.52|762.02|762.52|762.02|762.42|761.92|0
1628051400000|2021-08-04 04:30:00|762.62|762.12|762.72|762.22|762.72|762.22|762.62|762.12|0
1628051700000|2021-08-04 04:35:00|762.82|762.32|762.92|762.42|762.92|762.42|762.72|762.22|0
1628052000000|2021-08-04 04:40:00|762.82|762.32|762.62|762.12|762.92|762.42|762.62|762.12|0
1628052300000|2021-08-04 04:45:00|762.72|762.22|762.72|762.22|762.72|762.22|762.72|762.22|0
1628052600000|2021-08-04 04:50:00|762.82|762.32|762.92|762.42|762.92|762.42|762.82|762.32|0
1628052900000|2021-08-04 04:55:00|762.82|762.32|762.82|762.32|762.82|762.32|762.72|762.22|0
1628053200000|2021-08-04 05:00:00|762.72|762.22|762.92|762.42|763.02|762.52|762.72|762.22|0
1628053500000|2021-08-04 05:05:00|762.82|762.32|762.72|762.22|762.92|762.42|762.72|762.22|0
1628053800000|2021-08-04 05:10:00|762.62|762.12|762.82|762.32|762.82|762.32|762.52|762.02|0
1628054100000|2021-08-04 05:15:00|762.72|762.22|762.92|762.42|762.92|762.42|762.72|762.22|0
1628054400000|2021-08-04 05:20:00|762.82|762.32|762.92|762.42|762.92|762.42|762.72|762.22|0
1628054700000|2021-08-04 05:25:00|762.82|762.32|762.92|762.42|762.92|762.42|762.82|762.32|0
1628055000000|2021-08-04 05:30:00|762.82|762.32|762.92|762.42|762.92|762.42|762.72|762.22|0
1628055300000|2021-08-04 05:35:00|763.02|762.52|763.02|762.52|763.12|762.62|762.92|762.42|0
1628055600000|2021-08-04 05:40:00|762.92|762.42|762.92|762.42|763.12|762.62|762.92|762.42|0
1628055900000|2021-08-04 05:45:00|763.02|762.52|763.02|762.52|763.22|762.72|762.92|762.42|0
1628056200000|2021-08-04 05:50:00|762.92|762.42|763.12|762.62|763.12|762.62|762.92|762.42|0
1628056500000|2021-08-04 05:55:00|763.22|762.72|763.22|762.72|763.32|762.82|763.22|762.72|0
1628056800000|2021-08-04 06:00:00|763.42|763.12|763.52|763.22|763.52|763.22|762.82|762.52|84
1628057100000|2021-08-04 06:05:00|763.62|763.32|763.52|763.22|763.62|763.32|763.32|763.02|49
1628057400000|2021-08-04 06:10:00|763.42|763.12|763.82|763.52|763.92|763.62|763.42|763.12|56
1628057700000|2021-08-04 06:15:00|763.72|763.42|763.72|763.42|763.82|763.52|763.42|763.12|29
1628058000000|2021-08-04 06:20:00|763.82|763.52|763.92|763.62|763.92|763.62|763.72|763.42|15
1628058300000|2021-08-04 06:25:00|763.82|763.52|764.22|763.92|764.32|764.02|763.72|763.42|42
1628058600000|2021-08-04 06:30:00|764.32|764.02|764.52|764.22|764.62|764.32|764.32|764.02|45
1628058900000|2021-08-04 06:35:00|764.62|764.32|764.82|764.52|764.92|764.62|764.62|764.32|46
1628059200000|2021-08-04 06:40:00|764.92|764.62|764.92|764.62|764.92|764.62|764.52|764.22|23
1628059500000|2021-08-04 06:45:00|765.02|764.72|764.72|764.42|765.02|764.72|764.62|764.32|43
1628059800000|2021-08-04 06:50:00|764.62|764.32|764.72|764.42|764.92|764.62|764.52|764.22|52
1628060100000|2021-08-04 06:55:00|764.62|764.32|763.82|763.52|764.72|764.42|763.82|763.52|104
1628060400000|2021-08-04 07:00:00|763.72|763.62|763.62|763.52|764.72|764.62|763.42|763.32|560
1628060700000|2021-08-04 07:05:00|763.72|763.62|763.62|763.52|764.12|764.02|763.52|763.42|291
1628061000000|2021-08-04 07:10:00|763.72|763.62|763.92|763.82|763.92|763.82|763.32|763.22|161
1628061300000|2021-08-04 07:15:00|764.02|763.92|763.52|763.42|764.12|764.02|763.12|763.02|166
1628061600000|2021-08-04 07:20:00|763.62|763.52|764.12|764.02|764.32|764.22|763.52|763.42|151
1628061900000|2021-08-04 07:25:00|764.02|763.92|763.72|763.62|764.12|764.02|763.42|763.32|186
1628062200000|2021-08-04 07:30:00|763.82|763.72|764.12|764.02|764.12|764.02|763.42|763.32|135
1628062500000|2021-08-04 07:35:00|764.22|764.12|764.22|764.12|764.22|764.12|764.02|763.92|108
1628062800000|2021-08-04 07:40:00|764.18|764.08|764.08|763.98|764.48|764.38|763.98|763.88|126
1628063100000|2021-08-04 07:45:00|764.18|764.08|763.98|763.88|764.18|764.08|763.88|763.78|85
1628063400000|2021-08-04 07:50:00|764.08|763.98|763.78|763.68|764.08|763.98|763.68|763.58|58
1628063700000|2021-08-04 07:55:00|763.88|763.78|763.28|763.18|764.08|763.98|763.08|762.98|131
1628064000000|2021-08-04 08:00:00|763.08|762.98|763.48|763.38|763.68|763.58|763.08|762.98|168
1628064300000|2021-08-04 08:05:00|763.38|763.28|763.58|763.48|763.68|763.58|763.28|763.18|110
1628064600000|2021-08-04 08:10:00|763.68|763.58|764.38|764.28|764.38|764.28|763.58|763.48|134
1628064900000|2021-08-04 08:15:00|764.28|764.18|764.48|764.38|764.68|764.58|764.28|764.18|171
1628065200000|2021-08-04 08:20:00|764.38|764.28|764.68|764.58|764.78|764.68|764.18|764.08|85
1628065500000|2021-08-04 08:25:00|764.78|764.68|764.68|764.58|764.88|764.78|764.38|764.28|128
1628065800000|2021-08-04 08:30:00|764.78|764.68|765.08|764.98|765.08|764.98|764.78|764.68|87
1628066100000|2021-08-04 08:35:00|764.98|764.88|765.28|765.18|765.38|765.28|764.78|764.68|143
1628066400000|2021-08-04 08:40:00|765.18|765.08|765.48|765.38|765.58|765.48|764.98|764.88|81
1628066700000|2021-08-04 08:45:00|765.38|765.28|765.58|765.48|765.68|765.58|765.38|765.28|64
1628067000000|2021-08-04 08:50:00|765.68|765.58|765.58|765.48|765.68|765.58|765.48|765.38|48
1628067300000|2021-08-04 08:55:00|765.68|765.58|765.38|765.28|765.78|765.68|765.28|765.18|59
1628067600000|2021-08-04 09:00:00|765.28|765.18|765.48|765.38|765.48|765.38|765.18|765.08|60
1628067900000|2021-08-04 09:05:00|765.38|765.28|765.78|765.68|765.78|765.68|765.38|765.28|120
1628068200000|2021-08-04 09:10:00|765.68|765.58|766.08|765.98|766.08|765.98|765.68|765.58|70
1628068500000|2021-08-04 09:15:00|765.98|765.88|766.08|765.98|766.18|766.08|765.78|765.68|52
1628068800000|2021-08-04 09:20:00|765.98|765.88|765.98|765.88|766.18|766.08|765.88|765.78|95
1628069100000|2021-08-04 09:25:00|766.08|765.98|765.98|765.88|766.08|765.98|765.78|765.68|61
1628069400000|2021-08-04 09:30:00|765.88|765.78|765.98|765.88|766.18|766.08|765.78|765.68|48
1628069700000|2021-08-04 09:35:00|765.88|765.78|766.18|766.08|766.38|766.28|765.78|765.68|116
1628070000000|2021-08-04 09:40:00|766.08|765.98|766.48|766.38|766.48|766.38|766.08|765.98|39
1628070300000|2021-08-04 09:45:00|766.38|766.28|766.68|766.58|766.68|766.58|766.28|766.18|58
1628070600000|2021-08-04 09:50:00|766.78|766.68|766.58|766.48|766.78|766.68|766.48|766.38|108
1628070900000|2021-08-04 09:55:00|766.48|766.38|766.28|766.18|766.58|766.48|766.18|766.08|61
1628071200000|2021-08-04 10:00:00|766.38|766.28|766.28|766.18|766.58|766.48|766.18|766.08|59
1628071500000|2021-08-04 10:05:00|766.18|766.08|766.28|766.18|766.28|766.18|765.98|765.88|90
1628071800000|2021-08-04 10:10:00|766.18|766.08|766.28|766.18|766.28|766.18|765.88|765.78|123
1628072100000|2021-08-04 10:15:00|766.18|766.08|766.18|766.08|766.38|766.28|765.98|765.88|22
1628072400000|2021-08-04 10:20:00|766.08|765.98|766.08|765.98|766.18|766.08|765.98|765.88|20
1628072700000|2021-08-04 10:25:00|765.98|765.88|766.18|766.08|766.38|766.28|765.98|765.88|40
1628073000000|2021-08-04 10:30:00|766.28|766.18|766.48|766.38|766.48|766.38|766.08|765.98|29
1628073300000|2021-08-04 10:35:00|766.38|766.28|766.48|766.38|766.58|766.48|766.38|766.28|27
1628073600000|2021-08-04 10:40:00|766.58|766.48|766.48|766.38|766.58|766.48|766.38|766.28|30
1628073900000|2021-08-04 10:45:00|766.38|766.28|766.58|766.48|766.58|766.48|766.38|766.28|29
1628074200000|2021-08-04 10:50:00|766.68|766.58|766.28|766.18|766.78|766.68|766.28|766.18|92
1628074500000|2021-08-04 10:55:00|766.38|766.28|766.58|766.48|766.68|766.58|766.38|766.28|112
1628074800000|2021-08-04 11:00:00|766.48|766.38|766.48|766.38|766.58|766.48|766.08|765.98|79
1628075100000|2021-08-04 11:05:00|766.38|766.28|766.28|766.18|766.48|766.38|765.98|765.88|52
1628075400000|2021-08-04 11:10:00|766.18|766.08|765.98|765.88|766.28|766.18|765.88|765.78|104
1628075700000|2021-08-04 11:15:00|765.88|765.78|765.78|765.68|765.98|765.88|765.68|765.58|59
1628076000000|2021-08-04 11:20:00|765.88|765.78|765.98|765.88|766.08|765.98|765.78|765.68|56
1628076300000|2021-08-04 11:25:00|765.88|765.78|765.48|765.38|765.98|765.88|765.48|765.38|174
1628076600000|2021-08-04 11:30:00|765.38|765.28|765.08|764.98|765.48|765.38|764.98|764.88|102
1628076900000|2021-08-04 11:35:00|764.98|764.88|765.18|765.08|765.48|765.38|764.98|764.88|47
1628077200000|2021-08-04 11:40:00|765.29|765.19|765.19|765.09|765.29|765.19|765.09|764.99|50
1628077500000|2021-08-04 11:45:00|765.09|764.99|764.69|764.59|765.09|764.99|764.59|764.49|122
1628077800000|2021-08-04 11:50:00|764.79|764.69|765.09|764.99|765.19|765.09|764.59|764.49|126
1628078100000|2021-08-04 11:55:00|765.19|765.09|764.89|764.79|765.29|765.19|764.89|764.79|77
1628078400000|2021-08-04 12:00:00|764.99|764.89|764.69|764.59|764.99|764.89|764.59|764.49|121
1628078700000|2021-08-04 12:05:00|764.79|764.69|765.19|765.09|765.19|765.09|764.59|764.49|98
1628079000000|2021-08-04 12:10:00|765.09|764.99|764.99|764.89|765.19|765.09|764.79|764.69|29
1628079300000|2021-08-04 12:15:00|764.89|764.79|764.59|764.49|764.89|764.79|764.29|764.19|135
1628079600000|2021-08-04 12:20:00|764.49|764.39|764.49|764.39|764.99|764.89|764.39|764.29|81
1628079900000|2021-08-04 12:25:00|764.39|764.29|764.49|764.39|764.89|764.79|764.19|764.09|129
1628080200000|2021-08-04 12:30:00|764.39|764.29|764.49|764.39|764.69|764.59|764.19|764.09|124
1628080500000|2021-08-04 12:35:00|764.39|764.29|764.49|764.39|764.59|764.49|764.19|764.09|125
1628080800000|2021-08-04 12:40:00|764.39|764.29|764.39|764.29|764.59|764.49|764.29|764.19|102
1628081100000|2021-08-04 12:45:00|764.29|764.19|763.79|763.69|764.39|764.29|763.69|763.59|183
1628081400000|2021-08-04 12:50:00|763.89|763.79|763.59|763.49|763.89|763.79|763.39|763.29|190
1628081700000|2021-08-04 12:55:00|763.49|763.39|763.79|763.69|763.89|763.79|763.39|763.29|107
1628082000000|2021-08-04 13:00:00|763.69|763.59|763.99|763.89|763.99|763.89|763.59|763.49|91
1628082300000|2021-08-04 13:05:00|763.89|763.79|763.99|763.89|764.09|763.99|763.69|763.59|69
1628082600000|2021-08-04 13:10:00|764.09|763.99|764.29|764.19|764.39|764.29|763.99|763.89|167
1628082900000|2021-08-04 13:15:00|764.39|764.29|764.29|764.19|764.59|764.49|764.19|764.09|87
1628083200000|2021-08-04 13:20:00|764.19|764.09|764.29|764.19|764.29|764.19|764.09|763.99|113
1628083500000|2021-08-04 13:25:00|764.39|764.29|764.39|764.29|764.59|764.49|764.29|764.19|77
1628083800000|2021-08-04 13:30:00|764.29|764.19|764.99|764.89|765.09|764.99|763.99|763.89|369
1628084100000|2021-08-04 13:35:00|765.09|764.99|764.79|764.69|765.19|765.09|764.29|764.19|641
1628084400000|2021-08-04 13:40:00|764.69|764.59|765.19|765.09|765.19|765.09|764.49|764.39|87
1628084700000|2021-08-04 13:45:00|765.29|765.19|765.99|765.89|765.99|765.89|764.99|764.89|164
1628085000000|2021-08-04 13:50:00|766.09|765.99|765.99|765.89|766.49|766.39|765.79|765.69|208
1628085300000|2021-08-04 13:55:00|765.89|765.79|765.89|765.79|765.99|765.89|765.59|765.49|81
1628085600000|2021-08-04 14:00:00|765.79|765.69|766.09|765.99|766.39|766.29|765.79|765.69|304
1628085900000|2021-08-04 14:05:00|765.99|765.89|767.09|766.99|767.19|767.09|765.99|765.89|186
1628086200000|2021-08-04 14:10:00|766.99|766.89|766.29|766.19|767.19|767.09|766.09|765.99|218
1628086500000|2021-08-04 14:15:00|766.39|766.29|765.99|765.89|766.69|766.59|765.89|765.79|132
1628086800000|2021-08-04 14:20:00|765.89|765.79|765.69|765.59|765.99|765.89|765.39|765.29|109
1628087100000|2021-08-04 14:25:00|765.59|765.49|766.49|766.39|766.79|766.69|765.59|765.49|149
1628087400000|2021-08-04 14:30:00|766.39|766.29|765.89|765.79|766.39|766.29|765.49|765.39|177
1628087700000|2021-08-04 14:35:00|765.99|765.89|766.19|766.09|766.19|766.09|765.69|765.59|85
1628088000000|2021-08-04 14:40:00|766.09|765.99|766.59|766.49|766.69|766.59|766.09|765.99|72
1628088300000|2021-08-04 14:45:00|766.49|766.39|766.39|766.29|766.89|766.79|766.39|766.29|108
1628088600000|2021-08-04 14:50:00|766.49|766.39|766.19|766.09|766.59|766.49|766.09|765.99|76
1628088900000|2021-08-04 14:55:00|766.09|765.99|766.39|766.29|766.49|766.39|766.09|765.99|135
1628089200000|2021-08-04 15:00:00|766.49|766.39|766.89|766.79|766.89|766.79|766.39|766.29|162
1628089500000|2021-08-04 15:05:00|766.99|766.89|767.19|767.09|767.39|767.29|766.89|766.79|293
1628089800000|2021-08-04 15:10:00|767.29|767.19|767.09|766.99|767.29|767.19|766.99|766.89|158
1628090100000|2021-08-04 15:15:00|766.99|766.89|766.99|766.89|767.19|767.09|766.89|766.79|232
1628090400000|2021-08-04 15:20:00|766.89|766.79|766.69|766.59|766.89|766.79|766.49|766.39|225
1628090700000|2021-08-04 15:25:00|766.59|766.49|765.89|765.79|766.69|766.59|765.79|765.69|367
1628091000000|2021-08-04 15:30:00|764.59|764.29|764.79|764.49|764.89|764.59|764.09|763.79|521
1628091300000|2021-08-04 15:35:00|764.89|764.59|764.29|763.99|764.89|764.59|764.09|763.79|219
1628091600000|2021-08-04 15:40:00|764.19|763.89|764.19|763.89|764.29|763.99|763.39|763.09|88
1628091900000|2021-08-04 15:45:00|764.09|763.79|764.29|763.99|764.39|764.09|764.09|763.79|23
1628092200000|2021-08-04 15:50:00|764.19|763.89|764.39|764.09|764.59|764.29|763.99|763.69|35
1628092500000|2021-08-04 15:55:00|764.49|764.19|764.59|764.29|764.69|764.39|764.29|763.99|39
1628092800000|2021-08-04 16:00:00|764.49|764.19|764.79|764.49|764.79|764.49|764.49|764.19|27
1628093100000|2021-08-04 16:05:00|764.69|764.39|764.89|764.59|764.89|764.59|764.69|764.39|38
1628093400000|2021-08-04 16:10:00|764.79|764.49|764.89|764.59|764.99|764.69|764.69|764.39|21
1628093700000|2021-08-04 16:15:00|764.99|764.69|765.09|764.79|765.09|764.79|764.79|764.49|32
1628094000000|2021-08-04 16:20:00|764.99|764.69|764.99|764.69|765.09|764.79|764.99|764.69|34
1628094300000|2021-08-04 16:25:00|765.09|764.79|765.29|764.99|765.29|764.99|764.59|764.29|54
1628094600000|2021-08-04 16:30:00|765.19|764.89|764.99|764.69|765.19|764.89|764.79|764.49|58
1628094900000|2021-08-04 16:35:00|764.89|764.59|765.19|764.89|765.19|764.89|764.89|764.59|15
1628095200000|2021-08-04 16:40:00|765.09|764.79|764.89|764.59|765.19|764.89|764.69|764.39|18
1628095500000|2021-08-04 16:45:00|764.99|764.69|765.09|764.79|765.19|764.89|764.89|764.59|7
1628095800000|2021-08-04 16:50:00|765.19|764.89|765.19|764.89|765.19|764.89|764.99|764.69|11
1628096100000|2021-08-04 16:55:00|765.09|764.79|765.19|764.89|765.19|764.89|765.09|764.79|10
1628096400000|2021-08-04 17:00:00|765.29|764.99|765.49|765.19|765.49|765.19|765.19|764.89|14
1628096700000|2021-08-04 17:05:00|765.39|765.09|765.59|765.29|765.69|765.39|765.39|765.09|10
1628097000000|2021-08-04 17:10:00|765.49|765.19|765.29|764.99|765.59|765.29|765.29|764.99|7
1628097300000|2021-08-04 17:15:00|765.39|765.09|765.29|764.99|765.39|765.09|765.09|764.79|22
1628097600000|2021-08-04 17:20:00|765.39|765.09|765.39|765.09|765.49|765.19|765.29|764.99|16
1628097900000|2021-08-04 17:25:00|765.29|764.99|765.09|764.79|765.39|765.09|765.09|764.79|9
1628098200000|2021-08-04 17:30:00|765.19|764.89|765.19|764.89|765.19|764.89|764.99|764.69|11
1628098500000|2021-08-04 17:35:00|765.09|764.79|765.19|764.89|765.29|764.99|765.09|764.79|5
1628098800000|2021-08-04 17:40:00|765.09|764.79|765.09|764.79|765.09|764.79|765.09|764.79|7
1628099100000|2021-08-04 17:45:00|764.99|764.69|765.19|764.89|765.29|764.99|764.99|764.69|7
1628099400000|2021-08-04 17:50:00|765.09|764.79|765.19|764.89|765.29|764.99|764.99|764.69|7
1628099700000|2021-08-04 17:55:00|765.09|764.79|764.99|764.69|765.19|764.89|764.99|764.69|4
1628100000000|2021-08-04 18:00:00|765.09|764.79|765.39|765.09|765.39|765.09|765.09|764.79|40
1628100300000|2021-08-04 18:05:00|765.29|764.99|765.49|765.19|765.49|765.19|765.29|764.99|6
1628100600000|2021-08-04 18:10:00|765.59|765.29|765.59|765.29|765.59|765.29|765.49|765.19|7
1628100900000|2021-08-04 18:15:00|765.49|765.19|765.59|765.29|765.59|765.29|765.49|765.19|0
1628101200000|2021-08-04 18:20:00|765.49|765.19|765.39|765.09|765.49|765.19|765.39|765.09|1
1628101500000|2021-08-04 18:25:00|765.29|764.99|765.29|764.99|765.29|764.99|765.19|764.89|3
1628101800000|2021-08-04 18:30:00|765.19|764.89|765.39|765.09|765.39|765.09|765.19|764.89|24
1628102100000|2021-08-04 18:35:00|765.49|765.19|765.39|765.09|765.49|765.19|765.39|765.09|3
1628102400000|2021-08-04 18:40:00|765.49|765.19|765.39|765.09|765.49|765.19|765.29|764.99|4
1628102700000|2021-08-04 18:45:00|765.29|764.99|764.99|764.69|765.39|765.09|764.89|764.59|22
1628103000000|2021-08-04 18:50:00|764.89|764.59|764.79|764.49|764.89|764.59|764.59|764.29|56
1628103300000|2021-08-04 18:55:00|764.69|764.39|764.69|764.39|764.79|764.49|764.59|764.29|19
1628103600000|2021-08-04 19:00:00|764.59|764.29|764.59|764.29|764.79|764.49|764.59|764.29|15
1628103900000|2021-08-04 19:05:00|764.69|764.39|764.49|764.19|764.69|764.39|764.39|764.09|5
1628104200000|2021-08-04 19:10:00|764.59|764.29|764.19|763.89|764.59|764.29|764.19|763.89|10
1628104500000|2021-08-04 19:15:00|764.09|763.79|764.09|763.79|764.19|763.89|764.09|763.79|9
1628104800000|2021-08-04 19:20:00|764.19|763.89|764.29|763.99|764.39|764.09|764.09|763.79|5
1628105100000|2021-08-04 19:25:00|764.39|764.09|764.39|764.09|764.59|764.29|764.39|764.09|3
1628105400000|2021-08-04 19:30:00|764.29|763.99|764.49|764.19|764.49|764.19|764.29|763.99|17
1628105700000|2021-08-04 19:35:00|764.39|764.09|764.39|764.09|764.49|764.19|764.39|764.09|3
1628106000000|2021-08-04 19:40:00|764.29|763.99|764.69|764.39|764.69|764.39|764.29|763.99|28
1628106300000|2021-08-04 19:45:00|764.59|764.29|764.59|764.29|764.59|764.29|764.49|764.19|11
1628106600000|2021-08-04 19:50:00|764.69|764.39|764.29|763.99|764.69|764.39|764.29|763.99|33
1628106900000|2021-08-04 19:55:00|764.19|763.89|764.39|764.09|764.39|764.09|763.89|763.59|54
1628107200000|2021-08-04 20:00:00|764.29|763.79|764.49|763.99|764.49|763.99|764.29|763.79|0
1628107500000|2021-08-04 20:05:00|764.59|764.09|764.49|763.99|764.59|764.09|764.39|763.89|0
1628107800000|2021-08-04 20:10:00|764.59|764.09|764.69|764.19|764.69|764.19|764.49|763.99|0
1628108100000|2021-08-04 20:15:00|764.59|764.09|764.49|763.99|764.59|764.09|764.49|763.99|0
1628108400000|2021-08-04 20:20:00|764.39|763.89|764.49|763.99|764.49|763.99|764.39|763.89|0
1628108700000|2021-08-04 20:25:00|764.59|764.09|764.49|763.99|764.59|764.09|764.49|763.99|0
1628109000000|2021-08-04 20:30:00|764.59|764.09|764.49|763.99|764.59|764.09|764.49|763.99|0
1628109300000|2021-08-04 20:35:00|764.59|764.09|764.59|764.09|764.59|764.09|764.49|763.99|0
1628109900000|2021-08-04 20:45:00|764.69|764.19|764.59|764.09|764.69|764.19|764.59|764.09|0
1628110200000|2021-08-04 20:50:00|764.69|764.19|764.79|764.29|764.79|764.29|764.69|764.19|0
1628110500000|2021-08-04 20:55:00|764.69|764.19|764.69|764.19|764.69|764.19|764.69|764.19|0
1628110800000|2021-08-04 21:00:00|764.59|764.09|764.59|764.09|764.69|764.19|764.59|764.09|0
1628111100000|2021-08-04 21:05:00|764.69|764.19|764.69|764.19|764.69|764.19|764.59|764.09|0
1628111400000|2021-08-04 21:10:00|764.59|764.09|764.59|764.09|764.69|764.19|764.59|764.09|0
1628112600000|2021-08-04 21:30:00|764.49|763.99|764.49|763.99|764.49|763.99|764.49|763.99|0
1628113200000|2021-08-04 21:40:00|764.59|764.09|764.49|763.99|764.59|764.09|764.49|763.99|0
1628113500000|2021-08-04 21:45:00|764.59|764.09|764.59|764.09|764.59|764.09|764.59|764.09|0
1628114400000|2021-08-04 22:00:00|764.69|764.19|764.69|764.19|764.69|764.19|764.49|763.99|0
1628114700000|2021-08-04 22:05:00|764.59|764.09|764.69|764.19|764.79|764.29|764.59|764.09|0
1628115000000|2021-08-04 22:10:00|764.79|764.29|764.79|764.29|764.79|764.29|764.79|764.29|0
1628115300000|2021-08-04 22:15:00|764.89|764.39|764.89|764.39|764.89|764.39|764.79|764.29|0
1628115600000|2021-08-04 22:20:00|764.79|764.29|764.89|764.39|764.89|764.39|764.79|764.29|0
1628115900000|2021-08-04 22:25:00|764.99|764.49|764.89|764.39|764.99|764.49|764.89|764.39|0
1628116200000|2021-08-04 22:30:00|764.99|764.49|764.99|764.49|765.09|764.59|764.89|764.39|0
1628116500000|2021-08-04 22:35:00|764.89|764.39|764.99|764.49|764.99|764.49|764.89|764.39|0
1628117100000|2021-08-04 22:45:00|764.89|764.39|764.89|764.39|764.89|764.39|764.79|764.29|0
1628117400000|2021-08-04 22:50:00|764.99|764.49|764.99|764.49|764.99|764.49|764.89|764.39|0
1628118000000|2021-08-04 23:00:00|764.89|764.39|764.79|764.29|764.89|764.39|764.69|764.19|0
1628118300000|2021-08-04 23:05:00|764.69|764.19|764.79|764.29|764.79|764.29|764.69|764.19|0
1628118600000|2021-08-04 23:10:00|764.69|764.19|764.79|764.29|764.79|764.29|764.69|764.19|0
1628118900000|2021-08-04 23:15:00|764.69|764.19|764.69|764.19|764.79|764.29|764.69|764.19|0
1628119200000|2021-08-04 23:20:00|764.79|764.29|764.79|764.29|764.79|764.29|764.79|764.29|0
1628119800000|2021-08-04 23:30:00|764.89|764.39|764.89|764.39|764.89|764.39|764.79|764.29|0
1628120100000|2021-08-04 23:35:00|764.79|764.29|764.79|764.29|764.89|764.39|764.69|764.19|0
1628120700000|2021-08-04 23:45:00|764.89|764.39|764.89|764.39|764.89|764.39|764.89|764.39|0
1628121000000|2021-08-04 23:50:00|764.79|764.29|764.69|764.19|764.89|764.39|764.69|764.19|0
1628121300000|2021-08-04 23:55:00|764.79|764.29|764.89|764.39|764.89|764.39|764.79|764.29|0
1628121600000|2021-08-05 00:00:00|764.79|764.29|765.09|764.59|765.29|764.79|764.79|764.29|0
1628121900000|2021-08-05 00:05:00|765.19|764.69|765.39|764.89|765.49|764.99|765.09|764.59|0
1628122200000|2021-08-05 00:10:00|765.49|764.99|765.39|764.89|765.49|764.99|765.39|764.89|0
1628122500000|2021-08-05 00:15:00|765.49|764.99|765.99|765.49|766.09|765.59|765.29|764.79|0
1628122800000|2021-08-05 00:20:00|766.09|765.59|766.09|765.59|766.09|765.59|765.79|765.29|0
1628123100000|2021-08-05 00:25:00|766.19|765.69|766.19|765.69|766.19|765.69|766.09|765.59|0
1628123400000|2021-08-05 00:30:00|766.29|765.79|766.09|765.59|766.29|765.79|766.09|765.59|0
1628123700000|2021-08-05 00:35:00|766.19|765.69|766.19|765.69|766.29|765.79|766.09|765.59|0
1628124000000|2021-08-05 00:40:00|766.09|765.59|765.89|765.39|766.19|765.69|765.89|765.39|0
1628124300000|2021-08-05 00:45:00|765.99|765.49|765.89|765.39|766.09|765.59|765.89|765.39|0
1628124600000|2021-08-05 00:50:00|765.79|765.29|765.79|765.29|765.89|765.39|765.69|765.19|0
1628124900000|2021-08-05 00:55:00|765.89|765.39|765.79|765.29|765.89|765.39|765.69|765.19|0
1628125200000|2021-08-05 01:00:00|765.69|765.19|765.49|764.99|765.79|765.29|765.49|764.99|0
1628125500000|2021-08-05 01:05:00|765.59|765.09|765.49|764.99|765.59|765.09|765.39|764.89|0
1628125800000|2021-08-05 01:10:00|765.59|765.09|765.39|764.89|765.59|765.09|765.39|764.89|0
1628126100000|2021-08-05 01:15:00|765.29|764.79|765.49|764.99|765.49|764.99|765.29|764.79|0
1628126400000|2021-08-05 01:20:00|765.59|765.09|765.59|765.09|765.59|765.09|765.39|764.89|0
1628126700000|2021-08-05 01:25:00|765.69|765.19|765.69|765.19|765.79|765.29|765.59|765.09|0
1628127000000|2021-08-05 01:30:00|765.59|765.09|765.59|765.09|765.79|765.29|765.49|764.99|0
1628127300000|2021-08-05 01:35:00|765.69|765.19|765.59|765.09|765.89|765.39|765.59|765.09|0
1628127600000|2021-08-05 01:40:00|765.69|765.19|765.69|765.19|765.89|765.39|765.69|765.19|0
1628127900000|2021-08-05 01:45:00|765.59|765.09|765.59|765.09|765.69|765.19|765.49|764.99|0
1628128200000|2021-08-05 01:50:00|765.69|765.19|765.49|764.99|765.69|765.19|765.39|764.89|0
1628128500000|2021-08-05 01:55:00|765.59|765.09|765.49|764.99|765.69|765.19|765.49|764.99|0
1628128800000|2021-08-05 02:00:00|765.59|765.09|765.79|765.29|765.79|765.29|765.49|764.99|0
1628129100000|2021-08-05 02:05:00|765.69|765.19|765.59|765.09|765.69|765.19|765.49|764.99|0
1628129400000|2021-08-05 02:10:00|765.69|765.19|765.49|764.99|765.69|765.19|765.49|764.99|0
1628129700000|2021-08-05 02:15:00|765.59|765.09|765.69|765.19|765.69|765.19|765.59|765.09|0
1628130000000|2021-08-05 02:20:00|765.79|765.29|765.89|765.39|765.89|765.39|765.69|765.19|0
1628130300000|2021-08-05 02:25:00|765.99|765.49|765.79|765.29|766.09|765.59|765.79|765.29|0
1628130600000|2021-08-05 02:30:00|765.89|765.39|765.89|765.39|765.89|765.39|765.79|765.29|0
1628130900000|2021-08-05 02:35:00|765.79|765.29|765.79|765.29|765.89|765.39|765.79|765.29|0
1628131200000|2021-08-05 02:40:00|765.69|765.19|765.49|764.99|765.79|765.29|765.49|764.99|0
1628131500000|2021-08-05 02:45:00|765.59|765.09|765.49|764.99|765.59|765.09|765.49|764.99|0
1628131800000|2021-08-05 02:50:00|765.39|764.89|765.29|764.79|765.49|764.99|765.29|764.79|0
1628132100000|2021-08-05 02:55:00|765.39|764.89|765.49|764.99|765.59|765.09|765.39|764.89|0
1628132400000|2021-08-05 03:00:00|765.59|765.09|765.59|765.09|765.69|765.19|765.59|765.09|0
1628132700000|2021-08-05 03:05:00|765.69|765.19|765.59|765.09|765.69|765.19|765.59|765.09|0
1628133000000|2021-08-05 03:10:00|765.49|764.99|765.59|765.09|765.69|765.19|765.49|764.99|0
1628133300000|2021-08-05 03:15:00|765.69|765.19|765.59|765.09|765.79|765.29|765.59|765.09|0
1628133600000|2021-08-05 03:20:00|765.69|765.19|765.59|765.09|765.69|765.19|765.59|765.09|0
1628133900000|2021-08-05 03:25:00|765.69|765.19|765.59|765.09|765.79|765.29|765.59|765.09|0
1628134200000|2021-08-05 03:30:00|765.69|765.19|765.59|765.09|765.69|765.19|765.49|764.99|0
1628134500000|2021-08-05 03:35:00|765.69|765.19|765.59|765.09|765.69|765.19|765.59|765.09|0
1628134800000|2021-08-05 03:40:00|765.49|764.99|765.49|764.99|765.59|765.09|765.49|764.99|0
1628135100000|2021-08-05 03:45:00|765.59|765.09|765.49|764.99|765.59|765.09|765.49|764.99|0
1628135400000|2021-08-05 03:50:00|765.39|764.89|765.39|764.89|765.49|764.99|765.39|764.89|0
1628135700000|2021-08-05 03:55:00|765.49|764.99|765.39|764.89|765.49|764.99|765.39|764.89|0
1628136000000|2021-08-05 04:00:00|765.49|764.99|765.39|764.89|765.49|764.99|765.39|764.89|0
1628136300000|2021-08-05 04:05:00|765.49|764.99|765.39|764.89|765.49|764.99|765.39|764.89|0
1628136600000|2021-08-05 04:10:00|765.49|764.99|765.39|764.89|765.49|764.99|765.39|764.89|0
1628136900000|2021-08-05 04:15:00|765.49|764.99|765.39|764.89|765.49|764.99|765.39|764.89|0
1628137500000|2021-08-05 04:25:00|765.49|764.99|765.39|764.89|765.49|764.99|765.39|764.89|0
1628137800000|2021-08-05 04:30:00|765.49|764.99|765.39|764.89|765.49|764.99|765.39|764.89|0
1628138100000|2021-08-05 04:35:00|765.49|764.99|765.39|764.89|765.49|764.99|765.39|764.89|0
1628138400000|2021-08-05 04:40:00|765.29|764.79|765.39|764.89|765.39|764.89|765.29|764.79|0
1628139000000|2021-08-05 04:50:00|765.29|764.79|765.29|764.79|765.39|764.89|765.29|764.79|0
1628139600000|2021-08-05 05:00:00|765.19|764.69|765.49|764.99|765.49|764.99|765.19|764.69|0
1628139900000|2021-08-05 05:05:00|765.39|764.89|765.49|764.99|765.59|765.09|765.39|764.89|0
1628140200000|2021-08-05 05:10:00|765.59|765.09|765.39|764.89|765.59|765.09|765.39|764.89|0
1628140500000|2021-08-05 05:15:00|765.49|764.99|765.39|764.89|765.49|764.99|765.39|764.89|0
1628140800000|2021-08-05 05:20:00|765.29|764.79|765.19|764.69|765.39|764.89|765.19|764.69|0
1628141100000|2021-08-05 05:25:00|765.29|764.79|765.29|764.79|765.39|764.89|765.19|764.69|0
1628141400000|2021-08-05 05:30:00|765.19|764.69|765.09|764.59|765.39|764.89|765.09|764.59|0
1628141700000|2021-08-05 05:35:00|764.99|764.49|764.99|764.49|765.09|764.59|764.89|764.39|0
1628142000000|2021-08-05 05:40:00|764.89|764.39|764.89|764.39|765.09|764.59|764.89|764.39|0
1628142300000|2021-08-05 05:45:00|764.99|764.49|764.99|764.49|764.99|764.49|764.89|764.39|0
1628142600000|2021-08-05 05:50:00|765.09|764.59|764.99|764.49|765.09|764.59|764.99|764.49|0
1628142900000|2021-08-05 05:55:00|765.09|764.59|764.99|764.49|765.09|764.59|764.99|764.49|0
1628143200000|2021-08-05 06:00:00|764.49|764.19|764.59|764.29|764.89|764.59|764.29|763.99|69
1628143500000|2021-08-05 06:05:00|764.49|764.19|764.19|763.89|764.49|764.19|764.19|763.89|40
1628143800000|2021-08-05 06:10:00|764.09|763.79|763.79|763.49|764.09|763.79|763.79|763.49|56
1628144100000|2021-08-05 06:15:00|763.69|763.39|763.99|763.69|764.09|763.79|763.69|763.39|53
1628144400000|2021-08-05 06:20:00|763.89|763.59|763.89|763.59|763.99|763.69|763.69|763.39|37
1628144700000|2021-08-05 06:25:00|763.99|763.69|763.79|763.49|763.99|763.69|763.59|763.29|37
1628145000000|2021-08-05 06:30:00|763.69|763.39|762.89|762.59|763.69|763.39|762.89|762.59|42
1628145300000|2021-08-05 06:35:00|762.99|762.69|763.39|763.09|763.49|763.19|762.89|762.59|12
1628145600000|2021-08-05 06:40:00|763.49|763.19|763.39|763.09|763.49|763.19|763.39|763.09|8
1628145900000|2021-08-05 06:45:00|763.29|762.99|763.59|763.29|763.59|763.29|763.19|762.89|16
1628146200000|2021-08-05 06:50:00|763.49|763.19|763.09|762.79|763.49|763.19|762.99|762.69|17
1628146500000|2021-08-05 06:55:00|762.99|762.69|763.49|763.19|763.49|763.19|762.99|762.69|64
1628146800000|2021-08-05 07:00:00|763.39|763.29|766.19|766.09|766.39|766.29|763.39|763.29|603
1628147100000|2021-08-05 07:05:00|766.09|765.99|767.39|767.29|767.39|767.29|765.69|765.59|370
1628147400000|2021-08-05 07:10:00|767.49|767.39|766.99|766.89|767.69|767.59|766.99|766.89|280
1628147700000|2021-08-05 07:15:00|766.89|766.79|766.99|766.89|768.09|767.99|766.69|766.59|425
1628148000000|2021-08-05 07:20:00|766.89|766.79|767.19|767.09|767.99|767.89|766.59|766.49|200
1628148300000|2021-08-05 07:25:00|767.09|766.99|767.59|767.49|767.69|767.59|767.09|766.99|81
1628148600000|2021-08-05 07:30:00|767.79|767.69|767.79|767.69|767.89|767.79|767.29|767.19|168
1628148900000|2021-08-05 07:35:00|767.89|767.79|767.79|767.69|768.09|767.99|767.59|767.49|176
1628149200000|2021-08-05 07:40:00|767.82|767.72|768.22|768.12|768.22|768.12|767.72|767.62|133
1628149500000|2021-08-05 07:45:00|768.12|768.02|767.82|767.72|768.32|768.22|767.72|767.62|113
1628149800000|2021-08-05 07:50:00|767.72|767.62|768.22|768.12|768.32|768.22|767.72|767.62|120
1628150100000|2021-08-05 07:55:00|768.32|768.22|769.32|769.22|769.42|769.32|768.22|768.12|443
1628150400000|2021-08-05 08:00:00|769.22|769.12|769.02|768.92|769.22|769.12|768.82|768.72|221
1628150700000|2021-08-05 08:05:00|768.92|768.82|769.52|769.42|769.52|769.42|768.72|768.62|114
1628151000000|2021-08-05 08:10:00|769.42|769.32|769.22|769.12|769.62|769.52|769.22|769.12|126
1628151300000|2021-08-05 08:15:00|769.32|769.22|769.12|769.02|769.42|769.32|768.92|768.82|115
1628151600000|2021-08-05 08:20:00|769.02|768.92|769.62|769.52|769.62|769.52|769.02|768.92|110
1628151900000|2021-08-05 08:25:00|769.72|769.62|769.52|769.42|769.82|769.72|769.52|769.42|80
1628152200000|2021-08-05 08:30:00|769.42|769.32|769.52|769.42|769.52|769.42|769.12|769.02|143
1628152500000|2021-08-05 08:35:00|769.62|769.52|770.02|769.92|770.02|769.92|769.42|769.32|117
1628152800000|2021-08-05 08:40:00|769.92|769.82|770.32|770.22|770.42|770.32|769.92|769.82|184
1628153100000|2021-08-05 08:45:00|770.42|770.32|771.22|771.12|771.32|771.22|770.22|770.12|213
1628153400000|2021-08-05 08:50:00|771.12|771.02|770.82|770.72|771.22|771.12|770.62|770.52|204
1628153700000|2021-08-05 08:55:00|770.72|770.62|770.42|770.32|770.82|770.72|770.32|770.22|82
1628154000000|2021-08-05 09:00:00|770.52|770.42|770.42|770.32|770.52|770.42|770.22|770.12|91
1628154300000|2021-08-05 09:05:00|770.32|770.22|770.42|770.32|770.62|770.52|770.32|770.22|105
1628154600000|2021-08-05 09:10:00|770.52|770.42|770.22|770.12|770.62|770.52|770.22|770.12|81
1628154900000|2021-08-05 09:15:00|770.32|770.22|770.32|770.22|770.42|770.32|769.92|769.82|87
1628155200000|2021-08-05 09:20:00|770.42|770.32|770.22|770.12|770.42|770.32|770.12|770.02|99
1628155500000|2021-08-05 09:25:00|770.32|770.22|770.32|770.22|770.52|770.42|770.12|770.02|64
1628155800000|2021-08-05 09:30:00|770.22|770.12|770.72|770.62|770.92|770.82|770.22|770.12|139
1628156100000|2021-08-05 09:35:00|770.82|770.72|770.82|770.72|770.92|770.82|770.62|770.52|61
1628156400000|2021-08-05 09:40:00|770.72|770.62|770.52|770.42|770.82|770.72|770.32|770.22|58
1628156700000|2021-08-05 09:45:00|770.42|770.32|770.52|770.42|770.52|770.42|770.22|770.12|81
1628157000000|2021-08-05 09:50:00|770.62|770.52|770.72|770.62|770.82|770.72|770.52|770.42|93
1628157300000|2021-08-05 09:55:00|770.82|770.72|771.32|771.22|771.42|771.32|770.72|770.62|113
1628157600000|2021-08-05 10:00:00|771.22|771.12|771.22|771.12|771.62|771.52|771.02|770.92|164
1628157900000|2021-08-05 10:05:00|771.12|771.02|771.12|771.02|771.12|771.02|770.82|770.72|44
1628158200000|2021-08-05 10:10:00|771.22|771.12|771.22|771.12|771.32|771.22|771.12|771.02|68
1628158500000|2021-08-05 10:15:00|771.32|771.22|770.62|770.52|771.42|771.32|770.62|770.52|107
1628158800000|2021-08-05 10:20:00|770.52|770.42|770.42|770.32|770.72|770.62|770.22|770.12|85
1628159100000|2021-08-05 10:25:00|770.52|770.42|770.42|770.32|770.62|770.52|770.32|770.22|52
1628159400000|2021-08-05 10:30:00|770.52|770.42|770.02|769.92|770.52|770.42|769.92|769.82|86
1628159700000|2021-08-05 10:35:00|770.12|770.02|770.02|769.92|770.22|770.12|769.92|769.82|62
1628160000000|2021-08-05 10:40:00|770.12|770.02|770.22|770.12|770.22|770.12|770.02|769.92|46
1628160300000|2021-08-05 10:45:00|770.12|770.02|770.22|770.12|770.22|770.12|769.92|769.82|39
1628160600000|2021-08-05 10:50:00|770.12|770.02|769.82|769.72|770.12|770.02|769.82|769.72|67
1628160900000|2021-08-05 10:55:00|769.72|769.62|769.42|769.32|769.72|769.62|769.42|769.32|76
1628161200000|2021-08-05 11:00:00|769.52|769.42|769.32|769.22|769.72|769.62|769.32|769.22|120
1628161500000|2021-08-05 11:05:00|769.42|769.32|769.32|769.22|769.62|769.52|769.22|769.12|123
1628161800000|2021-08-05 11:10:00|769.22|769.12|769.62|769.52|769.62|769.52|769.02|768.92|94
1628162100000|2021-08-05 11:15:00|769.52|769.42|769.92|769.82|770.02|769.92|769.52|769.42|69
1628162400000|2021-08-05 11:20:00|770.02|769.92|769.52|769.42|770.02|769.92|769.42|769.32|49
1628162700000|2021-08-05 11:25:00|769.42|769.32|769.22|769.12|769.52|769.42|769.12|769.02|37
1628163000000|2021-08-05 11:30:00|769.12|769.02|769.62|769.52|769.62|769.52|769.12|769.02|72
1628163300000|2021-08-05 11:35:00|769.52|769.42|769.92|769.82|770.02|769.92|769.52|769.42|65
1628163600000|2021-08-05 11:40:00|769.94|769.84|769.64|769.54|769.94|769.84|769.64|769.54|95
1628163900000|2021-08-05 11:45:00|769.74|769.64|769.44|769.34|769.74|769.64|769.14|769.04|141
1628164200000|2021-08-05 11:50:00|769.34|769.24|769.44|769.34|769.44|769.34|769.34|769.24|37
1628164500000|2021-08-05 11:55:00|769.54|769.44|769.64|769.54|769.64|769.54|769.44|769.34|39
1628164800000|2021-08-05 12:00:00|769.74|769.64|769.74|769.64|769.84|769.74|769.64|769.54|50
1628165100000|2021-08-05 12:05:00|769.84|769.74|770.04|769.94|770.04|769.94|769.74|769.64|119
1628165400000|2021-08-05 12:10:00|770.14|770.04|770.24|770.14|770.34|770.24|770.04|769.94|93
1628165700000|2021-08-05 12:15:00|770.34|770.24|770.44|770.34|770.54|770.44|770.24|770.14|83
1628166000000|2021-08-05 12:20:00|770.54|770.44|770.64|770.54|770.84|770.74|770.44|770.34|80
1628166300000|2021-08-05 12:25:00|770.74|770.64|770.64|770.54|770.74|770.64|770.54|770.44|66
1628166600000|2021-08-05 12:30:00|770.54|770.44|770.24|770.14|770.64|770.54|770.24|770.14|69
1628166900000|2021-08-05 12:35:00|770.34|770.24|770.44|770.34|770.44|770.34|770.14|770.04|49
1628167200000|2021-08-05 12:40:00|770.24|770.14|770.34|770.24|770.34|770.24|770.14|770.04|66
1628167500000|2021-08-05 12:45:00|770.24|770.14|770.24|770.14|770.54|770.44|770.04|769.94|41
1628167800000|2021-08-05 12:50:00|770.14|770.04|769.94|769.84|770.14|770.04|769.84|769.74|66
1628168100000|2021-08-05 12:55:00|769.84|769.74|769.94|769.84|770.04|769.94|769.74|769.64|72
1628168400000|2021-08-05 13:00:00|769.84|769.74|769.84|769.74|770.04|769.94|769.74|769.64|67
1628168700000|2021-08-05 13:05:00|769.94|769.84|769.84|769.74|770.04|769.94|769.84|769.74|97
1628169000000|2021-08-05 13:10:00|769.94|769.84|769.84|769.74|769.94|769.84|769.64|769.54|68
1628169300000|2021-08-05 13:15:00|769.94|769.84|769.94|769.84|770.04|769.94|769.84|769.74|93
1628169600000|2021-08-05 13:20:00|770.04|769.94|770.24|770.14|770.24|770.14|769.94|769.84|39
1628169900000|2021-08-05 13:25:00|770.34|770.24|770.44|770.34|770.54|770.44|770.14|770.04|143
1628170200000|2021-08-05 13:30:00|770.34|770.24|769.64|769.54|770.34|770.24|769.44|769.34|513
1628170500000|2021-08-05 13:35:00|769.74|769.64|770.24|770.14|770.54|770.44|769.54|769.44|143
1628170800000|2021-08-05 13:40:00|770.34|770.24|769.94|769.84|770.34|770.24|769.84|769.74|124
1628171100000|2021-08-05 13:45:00|769.84|769.74|769.34|769.24|769.94|769.84|769.24|769.14|176
1628171400000|2021-08-05 13:50:00|769.24|769.14|769.04|768.94|769.44|769.34|769.04|768.94|186
1628171700000|2021-08-05 13:55:00|769.14|769.04|769.34|769.24|769.34|769.24|768.84|768.74|136
1628172000000|2021-08-05 14:00:00|769.44|769.34|769.14|769.04|769.44|769.34|768.84|768.74|181
1628172300000|2021-08-05 14:05:00|769.24|769.14|768.74|768.64|769.34|769.24|768.64|768.54|166
1628172600000|2021-08-05 14:10:00|768.73|768.63|768.53|768.43|768.83|768.73|768.33|768.23|245
1628172900000|2021-08-05 14:15:00|768.63|768.53|768.23|768.13|768.63|768.53|767.93|767.83|115
1628173200000|2021-08-05 14:20:00|768.13|768.03|768.03|767.93|768.23|768.13|767.93|767.83|128
1628173500000|2021-08-05 14:25:00|768.13|768.03|768.03|767.93|768.23|768.13|767.83|767.73|130
1628173800000|2021-08-05 14:30:00|768.13|768.03|768.13|768.03|768.33|768.23|768.03|767.93|101
1628174100000|2021-08-05 14:35:00|768.03|767.93|767.73|767.63|768.23|768.13|767.63|767.53|140
1628174400000|2021-08-05 14:40:00|767.63|767.53|767.73|767.63|767.93|767.83|767.63|767.53|108
1628174700000|2021-08-05 14:45:00|767.83|767.73|768.03|767.93|768.03|767.93|767.63|767.53|132
1628175000000|2021-08-05 14:50:00|767.93|767.83|768.73|768.63|768.83|768.73|767.93|767.83|173
1628175300000|2021-08-05 14:55:00|768.83|768.73|768.83|768.73|768.93|768.83|768.73|768.63|132
1628175600000|2021-08-05 15:00:00|768.93|768.83|768.93|768.83|769.13|769.03|768.63|768.53|160
1628175900000|2021-08-05 15:05:00|768.83|768.73|768.73|768.63|769.03|768.93|768.73|768.63|96
1628176200000|2021-08-05 15:10:00|768.83|768.73|768.63|768.53|768.83|768.73|768.53|768.43|105
1628176500000|2021-08-05 15:15:00|768.73|768.63|768.53|768.43|768.83|768.73|768.43|768.33|150
1628176800000|2021-08-05 15:20:00|768.63|768.53|768.73|768.63|768.73|768.63|768.53|768.43|310
1628177100000|2021-08-05 15:25:00|768.83|768.73|768.73|768.63|768.83|768.73|768.73|768.63|400
1628177400000|2021-08-05 15:30:00|768.83|768.53|768.43|768.13|768.83|768.53|768.13|767.83|1050
1628177700000|2021-08-05 15:35:00|768.53|768.23|768.43|768.13|768.83|768.53|768.43|768.13|131
1628178000000|2021-08-05 15:40:00|768.53|768.23|767.73|767.43|768.53|768.23|767.63|767.33|109
1628178300000|2021-08-05 15:45:00|767.83|767.53|767.83|767.53|767.93|767.63|767.63|767.33|97
1628178600000|2021-08-05 15:50:00|767.93|767.63|768.13|767.83|768.23|767.93|767.93|767.63|43
1628178900000|2021-08-05 15:55:00|768.03|767.73|768.03|767.73|768.13|767.83|767.93|767.63|46
1628179200000|2021-08-05 16:00:00|768.13|767.83|767.93|767.63|768.13|767.83|767.73|767.43|54
1628179500000|2021-08-05 16:05:00|767.83|767.53|767.93|767.63|767.93|767.63|767.73|767.43|36
1628179800000|2021-08-05 16:10:00|767.83|767.53|767.73|767.43|767.83|767.53|767.73|767.43|23
1628180100000|2021-08-05 16:15:00|767.83|767.53|767.73|767.43|767.83|767.53|767.63|767.33|8
1628180400000|2021-08-05 16:20:00|767.63|767.33|767.83|767.53|767.83|767.53|767.63|767.33|59
1628180700000|2021-08-05 16:25:00|767.73|767.43|767.73|767.43|767.83|767.53|767.53|767.23|65
1628181000000|2021-08-05 16:30:00|767.53|767.23|767.53|767.23|767.73|767.43|767.43|767.13|51
1628181300000|2021-08-05 16:35:00|767.43|767.13|767.33|767.03|767.53|767.23|767.33|767.03|9
1628181600000|2021-08-05 16:40:00|767.23|766.93|767.03|766.73|767.23|766.93|767.03|766.73|19
1628181900000|2021-08-05 16:45:00|766.93|766.63|767.13|766.83|767.13|766.83|766.93|766.63|21
1628182200000|2021-08-05 16:50:00|767.23|766.93|767.23|766.93|767.23|766.93|767.13|766.83|25
1628182500000|2021-08-05 16:55:00|767.13|766.83|767.03|766.73|767.23|766.93|767.03|766.73|17
1628182800000|2021-08-05 17:00:00|767.13|766.83|767.23|766.93|767.23|766.93|767.03|766.73|12
1628183100000|2021-08-05 17:05:00|767.13|766.83|767.33|767.03|767.33|767.03|767.13|766.83|15
1628183400000|2021-08-05 17:10:00|767.23|766.93|767.13|766.83|767.33|767.03|767.03|766.73|25
1628183700000|2021-08-05 17:15:00|767.03|766.73|767.23|766.93|767.23|766.93|767.03|766.73|6
1628184000000|2021-08-05 17:20:00|767.33|767.03|767.43|767.13|767.53|767.23|767.23|766.93|12
1628184300000|2021-08-05 17:25:00|767.53|767.23|767.53|767.23|767.53|767.23|767.43|767.13|1
1628184600000|2021-08-05 17:30:00|767.63|767.33|767.43|767.13|767.63|767.33|767.33|767.03|11
1628184900000|2021-08-05 17:35:00|767.33|767.03|767.43|767.13|767.43|767.13|767.23|766.93|8
1628185200000|2021-08-05 17:40:00|767.53|767.23|767.43|767.13|767.53|767.23|767.43|767.13|4
1628185500000|2021-08-05 17:45:00|767.53|767.23|767.63|767.33|767.63|767.33|767.43|767.13|4
1628185800000|2021-08-05 17:50:00|767.73|767.43|767.73|767.43|767.73|767.43|767.73|767.43|0
1628186100000|2021-08-05 17:55:00|767.83|767.53|767.83|767.53|767.83|767.53|767.83|767.53|3
1628186400000|2021-08-05 18:00:00|767.93|767.63|767.93|767.63|768.03|767.73|767.83|767.53|35
1628186700000|2021-08-05 18:05:00|768.03|767.73|767.73|767.43|768.03|767.73|767.63|767.33|5
1628187000000|2021-08-05 18:10:00|767.83|767.53|767.63|767.33|767.83|767.53|767.53|767.23|6
1628187300000|2021-08-05 18:15:00|767.53|767.23|767.63|767.33|767.63|767.33|767.53|767.23|27
1628187600000|2021-08-05 18:20:00|767.53|767.23|767.43|767.13|767.53|767.23|767.33|767.03|20
1628187900000|2021-08-05 18:25:00|767.53|767.23|767.53|767.23|767.53|767.23|767.53|767.23|4
1628188200000|2021-08-05 18:30:00|767.43|767.13|767.33|767.03|767.43|767.13|767.33|767.03|22
1628188500000|2021-08-05 18:35:00|767.43|767.13|767.43|767.13|767.43|767.13|767.33|767.03|14
1628188800000|2021-08-05 18:40:00|767.53|767.23|767.53|767.23|767.63|767.33|767.43|767.13|15
1628189100000|2021-08-05 18:45:00|767.43|767.13|767.43|767.13|767.43|767.13|767.43|767.13|7
1628189400000|2021-08-05 18:50:00|767.53|767.23|767.43|767.13|767.53|767.23|767.33|767.03|5
1628189700000|2021-08-05 18:55:00|767.33|767.03|767.33|767.03|767.43|767.13|767.33|767.03|19
1628190000000|2021-08-05 19:00:00|767.23|766.93|767.43|767.13|767.43|767.13|767.23|766.93|23
1628190300000|2021-08-05 19:05:00|767.33|767.03|767.53|767.23|767.63|767.33|767.33|767.03|20
1628190600000|2021-08-05 19:10:00|767.43|767.13|767.43|767.13|767.53|767.23|767.33|767.03|14
1628190900000|2021-08-05 19:15:00|767.33|767.03|767.23|766.93|767.43|767.13|767.23|766.93|29
1628191200000|2021-08-05 19:20:00|767.33|767.03|767.33|767.03|767.43|767.13|767.23|766.93|13
1628191500000|2021-08-05 19:25:00|767.23|766.93|767.33|767.03|767.43|767.13|767.23|766.93|17
1628191800000|2021-08-05 19:30:00|767.23|766.93|767.23|766.93|767.33|767.03|767.13|766.83|13
1628192100000|2021-08-05 19:35:00|767.33|767.03|767.43|767.13|767.43|767.13|767.23|766.93|26
1628192400000|2021-08-05 19:40:00|767.53|767.23|767.53|767.23|767.53|767.23|767.43|767.13|6
1628192700000|2021-08-05 19:45:00|767.43|767.13|767.23|766.93|767.43|767.13|767.23|766.93|24
1628193000000|2021-08-05 19:50:00|767.33|767.03|767.13|766.83|767.33|767.03|766.93|766.63|44
1628193300000|2021-08-05 19:55:00|767.23|766.93|767.73|767.43|767.73|767.43|767.23|766.93|36
1628193600000|2021-08-05 20:00:00|767.93|767.33|767.63|767.13|767.93|767.43|767.53|767.03|0
1628193900000|2021-08-05 20:05:00|767.53|767.03|767.63|767.13|767.63|767.13|767.53|767.03|0
1628194200000|2021-08-05 20:10:00|767.53|767.03|767.73|767.23|767.73|767.23|767.53|767.03|0
1628194500000|2021-08-05 20:15:00|767.63|767.13|767.73|767.23|767.73|767.23|767.63|767.13|0
1628194800000|2021-08-05 20:20:00|767.63|767.13|767.73|767.23|767.73|767.23|767.63|767.13|0
1628195100000|2021-08-05 20:25:00|767.63|767.13|767.63|767.13|767.73|767.23|767.63|767.13|0
1628195400000|2021-08-05 20:30:00|767.73|767.23|767.63|767.13|767.73|767.23|767.63|767.13|0
1628195700000|2021-08-05 20:35:00|767.73|767.23|767.73|767.23|767.83|767.33|767.63|767.13|0
1628196000000|2021-08-05 20:40:00|767.63|767.13|767.73|767.23|767.73|767.23|767.63|767.13|0
1628196300000|2021-08-05 20:45:00|767.83|767.33|767.83|767.33|767.83|767.33|767.83|767.33|0
1628197200000|2021-08-05 21:00:00|767.73|767.23|767.83|767.33|767.83|767.33|767.73|767.23|0
1628197800000|2021-08-05 21:10:00|767.73|767.23|767.73|767.23|767.83|767.33|767.73|767.23|0
1628198100000|2021-08-05 21:15:00|767.83|767.33|767.73|767.23|767.83|767.33|767.73|767.23|0
1628199000000|2021-08-05 21:30:00|767.83|767.33|767.83|767.33|767.83|767.33|767.83|767.33|0
1628199600000|2021-08-05 21:40:00|767.73|767.23|767.83|767.33|767.83|767.33|767.73|767.23|0
1628199900000|2021-08-05 21:45:00|767.73|767.23|767.73|767.23|767.73|767.23|767.73|767.23|0
1628200800000|2021-08-05 22:00:00|767.63|767.13|767.63|767.13|767.73|767.23|767.53|767.03|0
1628201100000|2021-08-05 22:05:00|767.73|767.23|767.63|767.13|767.73|767.23|767.63|767.13|0
1628201400000|2021-08-05 22:10:00|767.53|767.03|767.53|767.03|767.53|767.03|767.53|767.03|0
1628201700000|2021-08-05 22:15:00|767.63|767.13|767.53|767.03|767.63|767.13|767.53|767.03|0
1628202000000|2021-08-05 22:20:00|767.63|767.13|767.53|767.03|767.63|767.13|767.53|767.03|0
1628202300000|2021-08-05 22:25:00|767.63|767.13|767.53|767.03|767.63|767.13|767.53|767.03|0
1628202600000|2021-08-05 22:30:00|767.63|767.13|767.43|766.93|767.63|767.13|767.43|766.93|0
1628203200000|2021-08-05 22:40:00|767.33|766.83|767.43|766.93|767.43|766.93|767.33|766.83|0
1628204400000|2021-08-05 23:00:00|767.53|767.03|767.53|767.03|767.53|767.03|767.43|766.93|0
1628204700000|2021-08-05 23:05:00|767.43|766.93|767.43|766.93|767.53|767.03|767.43|766.93|0
1628205000000|2021-08-05 23:10:00|767.33|766.83|767.43|766.93|767.43|766.93|767.33|766.83|0
1628205300000|2021-08-05 23:15:00|767.33|766.83|767.43|766.93|767.43|766.93|767.33|766.83|0
1628205600000|2021-08-05 23:20:00|767.33|766.83|767.33|766.83|767.43|766.93|767.33|766.83|0
1628206500000|2021-08-05 23:35:00|767.23|766.73|767.33|766.83|767.33|766.83|767.23|766.73|0
1628206800000|2021-08-05 23:40:00|767.43|766.93|767.33|766.83|767.43|766.93|767.33|766.83|0
1628207100000|2021-08-05 23:45:00|767.23|766.73|767.13|766.63|767.33|766.83|767.13|766.63|0
1628207400000|2021-08-05 23:50:00|767.03|766.53|767.13|766.63|767.13|766.63|767.03|766.53|0
1628207700000|2021-08-05 23:55:00|767.03|766.53|767.13|766.63|767.13|766.63|767.03|766.53|0
1628208000000|2021-08-06 00:00:00|767.03|766.53|767.03|766.53|767.13|766.63|767.03|766.53|0
1628208300000|2021-08-06 00:05:00|767.13|766.63|767.33|766.83|767.33|766.83|767.03|766.53|0
1628208600000|2021-08-06 00:10:00|767.43|766.93|767.33|766.83|767.43|766.93|767.33|766.83|0
1628208900000|2021-08-06 00:15:00|767.43|766.93|767.13|766.63|767.53|767.03|767.13|766.63|0
1628209200000|2021-08-06 00:20:00|767.03|766.53|767.23|766.73|767.33|766.83|767.03|766.53|0
1628209500000|2021-08-06 00:25:00|767.33|766.83|767.13|766.63|767.43|766.93|767.13|766.63|0
1628209800000|2021-08-06 00:30:00|767.23|766.73|767.43|766.93|767.53|767.03|767.13|766.63|0
1628210100000|2021-08-06 00:35:00|767.33|766.83|767.23|766.73|767.53|767.03|767.23|766.73|0
1628210400000|2021-08-06 00:40:00|767.33|766.83|767.33|766.83|767.33|766.83|767.23|766.73|0
1628210700000|2021-08-06 00:45:00|767.23|766.73|767.13|766.63|767.33|766.83|767.13|766.63|0
1628211000000|2021-08-06 00:50:00|767.03|766.53|767.03|766.53|767.13|766.63|767.03|766.53|0
1628211300000|2021-08-06 00:55:00|767.13|766.63|766.93|766.43|767.13|766.63|766.93|766.43|0
1628211600000|2021-08-06 01:00:00|767.03|766.53|766.63|766.13|767.03|766.53|766.43|765.93|0
1628211900000|2021-08-06 01:05:00|766.53|766.03|766.63|766.13|766.63|766.13|766.53|766.03|0
1628212200000|2021-08-06 01:10:00|766.53|766.03|766.83|766.33|766.83|766.33|766.43|765.93|0
1628212500000|2021-08-06 01:15:00|766.73|766.23|766.53|766.03|766.73|766.23|766.53|766.03|0
1628212800000|2021-08-06 01:20:00|766.63|766.13|766.43|765.93|766.63|766.13|766.43|765.93|0
1628213100000|2021-08-06 01:25:00|766.53|766.03|766.43|765.93|766.53|766.03|766.43|765.93|0
1628213400000|2021-08-06 01:30:00|766.53|766.03|766.73|766.23|766.83|766.33|766.43|765.93|0
1628213700000|2021-08-06 01:35:00|766.83|766.33|766.63|766.13|766.83|766.33|766.63|766.13|0
1628214000000|2021-08-06 01:40:00|766.53|766.03|766.83|766.33|766.83|766.33|766.53|766.03|0
1628214300000|2021-08-06 01:45:00|766.73|766.23|766.73|766.23|766.83|766.33|766.63|766.13|0
1628214600000|2021-08-06 01:50:00|766.83|766.33|766.93|766.43|766.93|766.43|766.73|766.23|0
1628214900000|2021-08-06 01:55:00|766.83|766.33|767.13|766.63|767.23|766.73|766.83|766.33|0
1628215200000|2021-08-06 02:00:00|767.03|766.53|766.83|766.33|767.03|766.53|766.73|766.23|0
1628215500000|2021-08-06 02:05:00|766.73|766.23|766.83|766.33|766.83|766.33|766.73|766.23|0
1628215800000|2021-08-06 02:10:00|766.73|766.23|766.93|766.43|766.93|766.43|766.73|766.23|0
1628216100000|2021-08-06 02:15:00|766.83|766.33|766.83|766.33|766.93|766.43|766.83|766.33|0
1628216700000|2021-08-06 02:25:00|766.93|766.43|766.83|766.33|766.93|766.43|766.83|766.33|0
1628217000000|2021-08-06 02:30:00|766.93|766.43|766.93|766.43|766.93|766.43|766.93|766.43|0
1628217300000|2021-08-06 02:35:00|766.83|766.33|766.83|766.33|766.93|766.43|766.83|766.33|0
1628217600000|2021-08-06 02:40:00|766.93|766.43|767.13|766.63|767.13|766.63|766.83|766.33|0
1628217900000|2021-08-06 02:45:00|767.03|766.53|767.13|766.63|767.13|766.63|767.03|766.53|0
1628218500000|2021-08-06 02:55:00|767.23|766.73|767.23|766.73|767.23|766.73|767.13|766.63|0
1628218800000|2021-08-06 03:00:00|767.33|766.83|767.33|766.83|767.33|766.83|767.33|766.83|0
1628219100000|2021-08-06 03:05:00|767.43|766.93|767.43|766.93|767.53|767.03|767.43|766.93|0
1628219400000|2021-08-06 03:10:00|767.53|767.03|767.63|767.13|767.63|767.13|767.53|767.03|0
1628219700000|2021-08-06 03:15:00|767.53|767.03|767.53|767.03|767.63|767.13|767.53|767.03|0
1628220000000|2021-08-06 03:20:00|767.63|767.13|767.53|767.03|767.63|767.13|767.53|767.03|0
1628220300000|2021-08-06 03:25:00|767.63|767.13|767.63|767.13|767.73|767.23|767.53|767.03|0
1628220600000|2021-08-06 03:30:00|767.73|767.23|767.53|767.03|767.83|767.33|767.53|767.03|0
1628220900000|2021-08-06 03:35:00|767.63|767.13|767.63|767.13|767.73|767.23|767.53|767.03|0
1628221200000|2021-08-06 03:40:00|767.73|767.23|767.43|766.93|767.73|767.23|767.43|766.93|0
1628221500000|2021-08-06 03:45:00|767.53|767.03|767.33|766.83|767.53|767.03|767.33|766.83|0
1628221800000|2021-08-06 03:50:00|767.23|766.73|767.23|766.73|767.23|766.73|767.23|766.73|0
1628222100000|2021-08-06 03:55:00|767.33|766.83|767.43|766.93|767.43|766.93|767.23|766.73|0
1628222400000|2021-08-06 04:00:00|767.33|766.83|767.33|766.83|767.33|766.83|767.33|766.83|0
1628223000000|2021-08-06 04:10:00|767.23|766.73|767.33|766.83|767.33|766.83|767.23|766.73|0
1628223300000|2021-08-06 04:15:00|767.23|766.73|767.13|766.63|767.23|766.73|767.13|766.63|0
1628223600000|2021-08-06 04:20:00|767.03|766.53|767.13|766.63|767.23|766.73|767.03|766.53|0
1628223900000|2021-08-06 04:25:00|767.23|766.73|767.33|766.83|767.33|766.83|767.23|766.73|0
1628225100000|2021-08-06 04:45:00|767.43|766.93|767.43|766.93|767.43|766.93|767.43|766.93|0
1628225400000|2021-08-06 04:50:00|767.33|766.83|767.33|766.83|767.33|766.83|767.33|766.83|0
1628225700000|2021-08-06 04:55:00|767.23|766.73|767.23|766.73|767.23|766.73|767.23|766.73|0
1628226000000|2021-08-06 05:00:00|767.33|766.83|767.33|766.83|767.43|766.93|767.23|766.73|0
1628226300000|2021-08-06 05:05:00|767.23|766.73|767.23|766.73|767.33|766.83|767.23|766.73|0
1628226600000|2021-08-06 05:10:00|767.33|766.83|767.43|766.93|767.43|766.93|767.33|766.83|0
1628226900000|2021-08-06 05:15:00|767.53|767.03|767.43|766.93|767.63|767.13|767.43|766.93|0
1628227200000|2021-08-06 05:20:00|767.53|767.03|767.53|767.03|767.53|767.03|767.43|766.93|0
1628227500000|2021-08-06 05:25:00|767.43|766.93|767.53|767.03|767.53|767.03|767.43|766.93|0
1628227800000|2021-08-06 05:30:00|767.63|767.13|767.73|767.23|767.73|767.23|767.63|767.13|0
1628228100000|2021-08-06 05:35:00|767.63|767.13|767.43|766.93|767.73|767.23|767.33|766.83|0
1628228400000|2021-08-06 05:40:00|767.53|767.03|767.63|767.13|767.63|767.13|767.53|767.03|0
1628228700000|2021-08-06 05:45:00|767.73|767.23|767.63|767.13|767.73|767.23|767.63|767.13|0
1628229000000|2021-08-06 05:50:00|767.73|767.23|767.83|767.33|767.93|767.43|767.63|767.13|0
1628229300000|2021-08-06 05:55:00|767.93|767.43|767.83|767.33|767.93|767.43|767.83|767.33|0
1628229600000|2021-08-06 06:00:00|767.73|767.23|767.53|767.23|767.93|767.63|767.43|767.13|47
1628229900000|2021-08-06 06:05:00|767.63|767.33|768.13|767.83|768.13|767.83|767.63|767.33|74
1628230200000|2021-08-06 06:10:00|768.03|767.73|768.33|768.03|768.43|768.13|767.93|767.63|91
1628230500000|2021-08-06 06:15:00|768.43|768.13|768.93|768.63|768.93|768.63|768.23|767.93|76
1628230800000|2021-08-06 06:20:00|768.83|768.53|768.83|768.53|768.93|768.63|768.53|768.23|96
1628231100000|2021-08-06 06:25:00|768.73|768.43|768.73|768.43|768.83|768.53|768.53|768.23|37
1628231400000|2021-08-06 06:30:00|768.83|768.53|768.43|768.13|768.83|768.53|768.33|768.03|89
1628231700000|2021-08-06 06:35:00|768.33|768.03|768.73|768.43|768.73|768.43|768.13|767.83|41
1628232000000|2021-08-06 06:40:00|768.63|768.33|768.63|768.33|768.73|768.43|768.43|768.13|19
1628232300000|2021-08-06 06:45:00|768.53|768.23|768.83|768.53|768.83|768.53|768.43|768.13|33
1628232600000|2021-08-06 06:50:00|768.93|768.63|768.53|768.23|768.93|768.63|768.53|768.23|32
1628232900000|2021-08-06 06:55:00|768.43|768.13|768.53|768.23|768.63|768.33|768.33|768.03|44
1628233200000|2021-08-06 07:00:00|768.43|768.33|768.33|768.23|768.83|768.73|767.83|767.73|517
1628233500000|2021-08-06 07:05:00|768.23|768.13|767.63|767.53|768.33|768.23|767.23|767.13|291
1628233800000|2021-08-06 07:10:00|767.73|767.63|767.53|767.43|768.03|767.93|767.33|767.23|290
1628234100000|2021-08-06 07:15:00|767.43|767.33|767.73|767.63|767.83|767.73|767.33|767.23|250
1628234400000|2021-08-06 07:20:00|767.83|767.73|767.43|767.33|767.93|767.83|767.33|767.23|156
1628234700000|2021-08-06 07:25:00|767.33|767.23|767.83|767.73|767.93|767.83|767.33|767.23|165
1628235000000|2021-08-06 07:30:00|767.73|767.63|767.63|767.53|768.13|768.03|767.53|767.43|171
1628235300000|2021-08-06 07:35:00|767.53|767.43|767.53|767.43|767.83|767.73|767.43|767.33|172
1628235600000|2021-08-06 07:40:00|767.63|767.53|767.43|767.33|767.63|767.53|767.33|767.23|141
1628235900000|2021-08-06 07:45:00|767.33|767.23|767.63|767.53|767.63|767.53|767.23|767.13|165
1628236200000|2021-08-06 07:50:00|767.53|767.43|767.53|767.43|767.83|767.73|767.43|767.33|118
1628236500000|2021-08-06 07:55:00|767.43|767.33|767.93|767.83|767.93|767.83|767.43|767.33|86
1628236800000|2021-08-06 08:00:00|768.03|767.93|767.43|767.33|768.03|767.93|767.23|767.13|168
1628237100000|2021-08-06 08:05:00|767.53|767.43|767.03|766.93|767.53|767.43|767.03|766.93|119
1628237400000|2021-08-06 08:10:00|767.13|767.03|767.33|767.23|767.33|767.23|766.93|766.83|48
1628237700000|2021-08-06 08:15:00|767.23|767.13|767.73|767.63|767.83|767.73|767.23|767.13|73
1628238000000|2021-08-06 08:20:00|767.63|767.53|767.93|767.83|767.93|767.83|767.53|767.43|58
1628238300000|2021-08-06 08:25:00|768.03|767.93|768.03|767.93|768.13|768.03|767.83|767.73|74
1628238600000|2021-08-06 08:30:00|767.93|767.83|767.93|767.83|768.03|767.93|767.83|767.73|54
1628238900000|2021-08-06 08:35:00|768.03|767.93|767.93|767.83|768.13|768.03|767.93|767.83|54
1628239200000|2021-08-06 08:40:00|768.03|767.93|768.03|767.93|768.23|768.13|767.93|767.83|56
1628239500000|2021-08-06 08:45:00|767.93|767.83|768.63|768.53|768.63|768.53|767.93|767.83|83
1628239800000|2021-08-06 08:50:00|768.53|768.43|768.33|768.23|768.53|768.43|768.33|768.23|45
1628240100000|2021-08-06 08:55:00|768.43|768.33|768.73|768.63|768.73|768.63|768.43|768.33|142
1628240400000|2021-08-06 09:00:00|768.63|768.53|768.83|768.73|768.93|768.83|768.63|768.53|93
1628240700000|2021-08-06 09:05:00|768.73|768.63|768.73|768.63|769.03|768.93|768.63|768.53|96
1628241000000|2021-08-06 09:10:00|768.83|768.73|768.93|768.83|769.03|768.93|768.73|768.63|35
1628241300000|2021-08-06 09:15:00|768.83|768.73|768.63|768.53|768.93|768.83|768.63|768.53|76
1628241600000|2021-08-06 09:20:00|768.73|768.63|768.53|768.43|768.83|768.73|768.43|768.33|105
1628241900000|2021-08-06 09:25:00|768.43|768.33|768.33|768.23|768.43|768.33|768.33|768.23|44
1628242200000|2021-08-06 09:30:00|768.23|768.13|768.23|768.13|768.43|768.33|768.13|768.03|76
1628242500000|2021-08-06 09:35:00|768.33|768.23|768.23|768.13|768.43|768.33|768.13|768.03|65
1628242800000|2021-08-06 09:40:00|768.13|768.03|768.43|768.33|768.43|768.33|768.13|768.03|27
1628243100000|2021-08-06 09:45:00|768.53|768.43|768.63|768.53|768.73|768.63|768.33|768.23|60
1628243400000|2021-08-06 09:50:00|768.73|768.63|769.13|769.03|769.23|769.13|768.63|768.53|123
1628243700000|2021-08-06 09:55:00|769.03|768.93|769.33|769.23|769.33|769.23|769.03|768.93|95
1628244000000|2021-08-06 10:00:00|769.23|769.13|768.73|768.63|769.33|769.23|768.63|768.53|130
1628244300000|2021-08-06 10:05:00|768.83|768.73|768.23|768.13|768.83|768.73|768.13|768.03|77
1628244600000|2021-08-06 10:10:00|768.13|768.03|768.63|768.53|768.63|768.53|768.03|767.93|61
1628244900000|2021-08-06 10:15:00|768.73|768.63|768.83|768.73|768.93|768.83|768.63|768.53|80
1628245200000|2021-08-06 10:20:00|768.73|768.63|768.93|768.83|769.03|768.93|768.53|768.43|48
1628245500000|2021-08-06 10:25:00|769.03|768.93|768.73|768.63|769.13|769.03|768.73|768.63|64
1628245800000|2021-08-06 10:30:00|768.83|768.73|768.43|768.33|768.83|768.73|768.23|768.13|64
1628246100000|2021-08-06 10:35:00|768.33|768.23|768.53|768.43|768.53|768.43|768.13|768.03|64
1628246400000|2021-08-06 10:40:00|768.43|768.33|768.53|768.43|768.63|768.53|768.33|768.23|54
1628246700000|2021-08-06 10:45:00|768.43|768.33|768.33|768.23|768.53|768.43|768.23|768.13|74
1628247000000|2021-08-06 10:50:00|768.43|768.33|768.33|768.23|768.63|768.53|768.33|768.23|55
1628247300000|2021-08-06 10:55:00|768.43|768.33|768.53|768.43|768.73|768.63|768.33|768.23|50
1628247600000|2021-08-06 11:00:00|768.43|768.33|768.43|768.33|768.73|768.63|768.43|768.33|39
1628247900000|2021-08-06 11:05:00|768.33|768.23|768.73|768.63|768.83|768.73|768.33|768.23|64
1628248200000|2021-08-06 11:10:00|768.63|768.53|768.53|768.43|768.73|768.63|768.43|768.33|47
1628248500000|2021-08-06 11:15:00|768.43|768.33|768.73|768.63|768.83|768.73|768.43|768.33|697
1628248800000|2021-08-06 11:20:00|768.63|768.53|768.73|768.63|768.73|768.63|768.63|768.53|31
1628249100000|2021-08-06 11:25:00|768.63|768.53|768.43|768.33|768.73|768.63|768.33|768.23|37
1628249400000|2021-08-06 11:30:00|768.53|768.43|768.63|768.53|768.73|768.63|768.53|768.43|44
1628249700000|2021-08-06 11:35:00|768.73|768.63|768.93|768.83|768.93|768.83|768.63|768.53|51
1628250000000|2021-08-06 11:40:00|768.86|768.76|768.76|768.66|768.96|768.86|768.76|768.66|48
1628250300000|2021-08-06 11:45:00|768.86|768.76|768.76|768.66|768.86|768.76|768.66|768.56|45
1628250600000|2021-08-06 11:50:00|768.66|768.56|768.46|768.36|768.76|768.66|768.46|768.36|46
1628250900000|2021-08-06 11:55:00|768.36|768.26|768.46|768.36|768.46|768.36|768.26|768.16|52
1628251200000|2021-08-06 12:00:00|768.36|768.26|768.56|768.46|768.76|768.66|768.36|768.26|40
1628251500000|2021-08-06 12:05:00|768.66|768.56|768.76|768.66|768.76|768.66|768.46|768.36|102
1628251800000|2021-08-06 12:10:00|768.86|768.76|768.66|768.56|768.96|768.86|768.66|768.56|58
1628252100000|2021-08-06 12:15:00|768.76|768.66|768.56|768.46|768.76|768.66|768.36|768.26|54
1628252400000|2021-08-06 12:20:00|768.46|768.36|768.46|768.36|768.56|768.46|768.36|768.26|67
1628252700000|2021-08-06 12:25:00|768.36|768.26|768.46|768.36|768.46|768.36|768.16|768.06|73
1628253000000|2021-08-06 12:30:00|768.56|768.46|768.56|768.46|769.66|769.56|768.26|768.16|344
1628253300000|2021-08-06 12:35:00|768.66|768.56|768.36|768.26|769.06|768.96|768.36|768.26|191
1628253600000|2021-08-06 12:40:00|768.26|768.16|768.26|768.16|768.46|768.36|768.06|767.96|128
1628253900000|2021-08-06 12:45:00|768.16|768.06|767.26|767.16|768.36|768.26|767.26|767.16|139
1628254200000|2021-08-06 12:50:00|767.36|767.26|767.36|767.26|767.46|767.36|766.86|766.76|143
1628254500000|2021-08-06 12:55:00|767.46|767.36|767.46|767.36|767.56|767.46|767.16|767.06|123
1628254800000|2021-08-06 13:00:00|767.56|767.46|767.46|767.36|767.86|767.76|767.26|767.16|125
1628255100000|2021-08-06 13:05:00|767.56|767.46|767.66|767.56|767.66|767.56|767.26|767.16|203
1628255400000|2021-08-06 13:10:00|767.56|767.46|767.56|767.46|767.76|767.66|767.36|767.26|103
1628255700000|2021-08-06 13:15:00|767.66|767.56|767.86|767.76|767.96|767.86|767.56|767.46|61
1628256000000|2021-08-06 13:20:00|767.76|767.66|767.86|767.76|768.06|767.96|767.76|767.66|90
1628256300000|2021-08-06 13:25:00|767.96|767.86|767.96|767.86|768.06|767.96|767.76|767.66|72
1628256600000|2021-08-06 13:30:00|767.86|767.76|768.26|768.16|768.36|768.26|767.66|767.56|319
1628256900000|2021-08-06 13:35:00|768.16|768.06|768.66|768.56|768.96|768.86|768.16|768.06|350
1628257200000|2021-08-06 13:40:00|768.76|768.66|768.96|768.86|768.96|768.86|768.36|768.26|228
1628257500000|2021-08-06 13:45:00|768.86|768.76|768.16|768.06|769.06|768.96|768.16|768.06|252
1628257800000|2021-08-06 13:50:00|768.26|768.16|767.66|767.56|768.26|768.16|767.26|767.16|322
1628258100000|2021-08-06 13:55:00|767.56|767.46|767.36|767.26|767.66|767.56|767.06|766.96|188
1628258400000|2021-08-06 14:00:00|767.26|767.16|767.76|767.66|767.76|767.66|767.06|766.96|178
1628258700000|2021-08-06 14:05:00|767.66|767.56|767.46|767.36|767.76|767.66|767.26|767.16|128
1628259000000|2021-08-06 14:10:00|767.39|767.29|767.49|767.39|767.69|767.59|767.29|767.19|110
1628259300000|2021-08-06 14:15:00|767.59|767.49|767.89|767.79|768.19|768.09|767.59|767.49|123
1628259600000|2021-08-06 14:20:00|767.99|767.89|768.49|768.39|768.59|768.49|767.89|767.79|131
1628259900000|2021-08-06 14:25:00|768.59|768.49|768.29|768.19|768.69|768.59|768.19|768.09|284
1628260200000|2021-08-06 14:30:00|768.19|768.09|768.79|768.69|768.89|768.79|768.19|768.09|115
1628260500000|2021-08-06 14:35:00|768.69|768.59|768.39|768.29|768.79|768.69|768.19|768.09|97
1628260800000|2021-08-06 14:40:00|768.49|768.39|768.39|768.29|768.49|768.39|768.29|768.19|124
1628261100000|2021-08-06 14:45:00|768.49|768.39|768.19|768.09|768.49|768.39|768.19|768.09|143
1628261400000|2021-08-06 14:50:00|768.29|768.19|767.99|767.89|768.29|768.19|767.59|767.49|121
1628261700000|2021-08-06 14:55:00|767.89|767.79|767.79|767.69|767.99|767.89|767.69|767.59|74
1628262000000|2021-08-06 15:00:00|767.89|767.79|767.89|767.79|767.99|767.89|767.79|767.69|116
1628262300000|2021-08-06 15:05:00|767.79|767.69|767.89|767.79|768.09|767.99|767.59|767.49|105
1628262600000|2021-08-06 15:10:00|767.79|767.69|767.89|767.79|767.99|767.89|767.79|767.69|70
1628262900000|2021-08-06 15:15:00|767.79|767.69|767.79|767.69|767.89|767.79|767.69|767.59|168
1628263200000|2021-08-06 15:20:00|767.89|767.79|768.29|768.19|768.29|768.19|767.79|767.69|247
1628263500000|2021-08-06 15:25:00|768.19|768.09|768.19|768.09|768.29|768.19|767.89|767.79|365
1628263800000|2021-08-06 15:30:00|768.29|767.99|767.89|767.59|768.39|768.09|767.69|767.39|554
1628264100000|2021-08-06 15:35:00|767.79|767.49|767.79|767.49|767.99|767.69|767.69|767.39|195
1628264400000|2021-08-06 15:40:00|767.69|767.39|767.99|767.69|768.09|767.79|767.69|767.39|88
1628264700000|2021-08-06 15:45:00|768.09|767.79|767.99|767.69|768.09|767.79|767.89|767.59|33
1628265000000|2021-08-06 15:50:00|768.09|767.79|768.09|767.79|768.19|767.89|767.99|767.69|25
1628265300000|2021-08-06 15:55:00|767.99|767.69|768.49|768.19|768.49|768.19|767.99|767.69|37
1628265600000|2021-08-06 16:00:00|768.59|768.29|768.59|768.29|768.59|768.29|768.39|768.09|23
1628265900000|2021-08-06 16:05:00|768.69|768.39|768.39|768.09|768.69|768.39|768.39|768.09|12
1628266200000|2021-08-06 16:10:00|768.29|767.99|768.19|767.89|768.39|768.09|768.19|767.89|10
1628266500000|2021-08-06 16:15:00|768.09|767.79|768.19|767.89|768.29|767.99|768.09|767.79|40
1628266800000|2021-08-06 16:20:00|768.29|767.99|768.29|767.99|768.39|768.09|768.19|767.89|32
1628267100000|2021-08-06 16:25:00|768.39|768.09|768.39|768.09|768.49|768.19|768.19|767.89|38
1628267400000|2021-08-06 16:30:00|768.49|768.19|768.29|767.99|768.49|768.19|768.19|767.89|21
1628267700000|2021-08-06 16:35:00|768.39|768.09|768.19|767.89|768.39|768.09|768.19|767.89|3
1628268000000|2021-08-06 16:40:00|768.29|767.99|768.09|767.79|768.29|767.99|768.09|767.79|1
1628268300000|2021-08-06 16:45:00|768.19|767.89|768.29|767.99|768.29|767.99|768.09|767.79|15
1628268600000|2021-08-06 16:50:00|768.39|768.09|768.49|768.19|768.49|768.19|768.39|768.09|8
1628268900000|2021-08-06 16:55:00|768.59|768.29|768.49|768.19|768.59|768.29|768.49|768.19|7
1628269200000|2021-08-06 17:00:00|768.39|768.09|768.39|768.09|768.49|768.19|768.39|768.09|1
1628269500000|2021-08-06 17:05:00|768.49|768.19|768.29|767.99|768.49|768.19|768.29|767.99|4
1628269800000|2021-08-06 17:10:00|768.39|768.09|768.39|768.09|768.49|768.19|768.29|767.99|5
1628270100000|2021-08-06 17:15:00|||||||||1
1628270400000|2021-08-06 17:20:00|768.29|767.99|768.39|768.09|768.49|768.19|768.29|767.99|4
1628270700000|2021-08-06 17:25:00|768.29|767.99|768.19|767.89|768.39|768.09|768.19|767.89|9
1628271000000|2021-08-06 17:30:00|768.29|767.99|768.29|767.99|768.29|767.99|768.19|767.89|19
1628271300000|2021-08-06 17:35:00|768.19|767.89|768.19|767.89|768.19|767.89|768.19|767.89|8
1628271600000|2021-08-06 17:40:00|768.29|767.99|768.09|767.79|768.29|767.99|768.09|767.79|7
1628271900000|2021-08-06 17:45:00|768.19|767.89|768.39|768.09|768.39|768.09|768.19|767.89|6
1628272200000|2021-08-06 17:50:00|768.29|767.99|768.19|767.89|768.39|768.09|768.19|767.89|4
1628272500000|2021-08-06 17:55:00|768.29|767.99|768.29|767.99|768.29|767.99|768.19|767.89|4
1628272800000|2021-08-06 18:00:00|768.39|768.09|768.39|768.09|768.39|768.09|768.29|767.99|1
1628273100000|2021-08-06 18:05:00|768.29|767.99|768.29|767.99|768.39|768.09|768.29|767.99|4
1628273400000|2021-08-06 18:10:00|768.39|768.09|768.09|767.79|768.39|768.09|768.09|767.79|0
1628273700000|2021-08-06 18:15:00|768.19|767.89|768.39|768.09|768.39|768.09|768.19|767.89|5
1628274000000|2021-08-06 18:20:00|768.29|767.99|768.29|767.99|768.39|768.09|768.19|767.89|5
1628274300000|2021-08-06 18:25:00|768.39|768.09|768.19|767.89|768.39|768.09|768.19|767.89|1
1628274600000|2021-08-06 18:30:00|768.29|767.99|767.99|767.69|768.29|767.99|767.99|767.69|11
1628274900000|2021-08-06 18:35:00|768.09|767.79|767.99|767.69|768.09|767.79|767.99|767.69|1
1628275200000|2021-08-06 18:40:00|768.09|767.79|767.89|767.59|768.09|767.79|767.89|767.59|11
1628275500000|2021-08-06 18:45:00|767.99|767.69|767.79|767.49|767.99|767.69|767.79|767.49|22
1628275800000|2021-08-06 18:50:00|767.69|767.39|767.89|767.59|767.99|767.69|767.69|767.39|27
1628276100000|2021-08-06 18:55:00|767.79|767.49|767.69|767.39|767.89|767.59|767.59|767.29|13
1628276400000|2021-08-06 19:00:00|767.79|767.49|767.59|767.29|767.79|767.49|767.49|767.19|2
1628276700000|2021-08-06 19:05:00|767.69|767.39|767.99|767.69|767.99|767.69|767.59|767.29|12
1628277000000|2021-08-06 19:10:00|767.89|767.59|768.09|767.79|768.19|767.89|767.89|767.59|6
1628277300000|2021-08-06 19:15:00|768.19|767.89|768.09|767.79|768.19|767.89|767.99|767.69|1
1628277600000|2021-08-06 19:20:00|768.19|767.89|768.29|767.99|768.29|767.99|768.09|767.79|6
1628277900000|2021-08-06 19:25:00|768.19|767.89|768.39|768.09|768.39|768.09|768.19|767.89|2
1628278200000|2021-08-06 19:30:00|768.49|768.19|768.59|768.29|768.69|768.39|768.49|768.19|22
1628278500000|2021-08-06 19:35:00|768.69|768.39|768.39|768.09|768.69|768.39|768.39|768.09|10
1628278800000|2021-08-06 19:40:00|768.29|767.99|768.09|767.79|768.39|768.09|768.09|767.79|8
1628279100000|2021-08-06 19:45:00|767.99|767.69|767.69|767.39|768.09|767.79|767.69|767.39|22
1628279400000|2021-08-06 19:50:00|767.59|767.29|767.79|767.49|767.79|767.49|767.49|767.19|50
1628279700000|2021-08-06 19:55:00|767.89|767.59|768.19|767.89|768.29|767.99|767.89|767.59|53
1628280000000|2021-08-06 20:00:00|768.39|767.79|768.29|767.79|768.39|767.89|768.19|767.69|0
1628280600000|2021-08-06 20:10:00|768.39|767.89|768.39|767.89|768.39|767.89|768.29|767.79|0
1628280900000|2021-08-06 20:15:00|768.29|767.79|768.39|767.89|768.39|767.89|768.29|767.79|0
1628281800000|2021-08-06 20:30:00|768.49|767.99|768.39|767.89|768.49|767.99|768.39|767.89|0
1628282100000|2021-08-06 20:35:00|768.49|767.99|768.29|767.79|768.49|767.99|768.29|767.79|0
1628282400000|2021-08-06 20:40:00|768.39|767.89|768.29|767.79|768.39|767.89|768.29|767.79|0
1628282700000|2021-08-06 20:45:00|768.39|767.89|768.19|767.69|768.39|767.89|768.19|767.69|0
1628283000000|2021-08-06 20:50:00|768.29|767.79|768.29|767.79|768.29|767.79|768.19|767.69|0
1628283300000|2021-08-06 20:55:00|768.39|767.89|768.39|767.89|768.49|767.99|768.29|767.79|0
1628460000000|2021-08-08 22:00:00|768.09|767.59|768.09|767.59|768.09|767.59|767.99|767.49|0
1628460300000|2021-08-08 22:05:00|767.99|767.49|767.89|767.39|768.09|767.59|767.89|767.39|0
1628460600000|2021-08-08 22:10:00|767.99|767.49|767.89|767.39|767.99|767.49|767.89|767.39|0
1628460900000|2021-08-08 22:15:00|767.99|767.49|767.79|767.29|767.99|767.49|767.79|767.29|0
1628461200000|2021-08-08 22:20:00|767.89|767.39|767.99|767.49|767.99|767.49|767.79|767.29|0
1628461500000|2021-08-08 22:25:00|767.89|767.39|767.79|767.29|767.89|767.39|767.79|767.29|0
1628461800000|2021-08-08 22:30:00|767.89|767.39|767.79|767.29|767.89|767.39|767.69|767.19|0
1628462100000|2021-08-08 22:35:00|767.89|767.39|767.69|767.19|767.89|767.39|767.69|767.19|0
1628462400000|2021-08-08 22:40:00|767.59|767.09|767.69|767.19|767.69|767.19|767.59|767.09|0
1628462700000|2021-08-08 22:45:00|767.59|767.09|767.49|766.99|767.59|767.09|767.39|766.89|0
1628463000000|2021-08-08 22:50:00|767.39|766.89|767.39|766.89|767.49|766.99|767.39|766.89|0
1628463300000|2021-08-08 22:55:00|767.49|766.99|767.39|766.89|767.59|767.09|767.29|766.79|0
1628463600000|2021-08-08 23:00:00|767.29|766.79|766.89|766.39|767.29|766.79|766.69|766.19|0
1628463900000|2021-08-08 23:05:00|766.99|766.49|766.69|766.19|766.99|766.49|766.49|765.99|0
1628464200000|2021-08-08 23:10:00|766.79|766.29|766.69|766.19|766.79|766.29|766.59|766.09|0
1628464500000|2021-08-08 23:15:00|766.59|766.09|766.49|765.99|766.69|766.19|766.39|765.89|0
1628464800000|2021-08-08 23:20:00|766.59|766.09|766.69|766.19|766.79|766.29|766.49|765.99|0
1628465100000|2021-08-08 23:25:00|766.79|766.29|766.69|766.19|766.79|766.29|766.49|765.99|0
1628465400000|2021-08-08 23:30:00|766.79|766.29|766.49|765.99|766.79|766.29|766.49|765.99|0
1628465700000|2021-08-08 23:35:00|766.39|765.89|765.99|765.49|766.49|765.99|765.89|765.39|0
1628466000000|2021-08-08 23:40:00|765.89|765.39|765.99|765.49|766.09|765.59|765.79|765.29|0
1628466300000|2021-08-08 23:45:00|766.09|765.59|766.19|765.69|766.29|765.79|765.99|765.49|0
1628466600000|2021-08-08 23:50:00|766.29|765.79|766.19|765.69|766.29|765.79|766.09|765.59|0
1628466900000|2021-08-08 23:55:00|766.29|765.79|766.29|765.79|766.29|765.79|766.19|765.69|0
1628467200000|2021-08-09 00:00:00|766.19|765.69|766.09|765.59|766.29|765.79|765.89|765.39|0
1628467500000|2021-08-09 00:05:00|765.99|765.49|766.09|765.59|766.09|765.59|765.99|765.49|0
1628467800000|2021-08-09 00:10:00|766.19|765.69|766.09|765.59|766.19|765.69|765.99|765.49|0
1628468100000|2021-08-09 00:15:00|766.19|765.69|765.89|765.39|766.29|765.79|765.59|765.09|0
1628468400000|2021-08-09 00:20:00|765.79|765.29|765.89|765.39|766.09|765.59|765.79|765.29|0
1628468700000|2021-08-09 00:25:00|765.79|765.29|765.89|765.39|765.99|765.49|765.79|765.29|0
1628469000000|2021-08-09 00:30:00|765.79|765.29|765.99|765.49|765.99|765.49|765.79|765.29|0
1628469300000|2021-08-09 00:35:00|766.09|765.59|766.19|765.69|766.29|765.79|766.09|765.59|0
1628469600000|2021-08-09 00:40:00|766.29|765.79|766.29|765.79|766.29|765.79|766.19|765.69|0
1628469900000|2021-08-09 00:45:00|766.19|765.69|765.99|765.49|766.19|765.69|765.99|765.49|0
1628470200000|2021-08-09 00:50:00|766.09|765.59|766.19|765.69|766.19|765.69|765.99|765.49|0
1628470500000|2021-08-09 00:55:00|766.09|765.59|766.19|765.69|766.29|765.79|766.09|765.59|0
1628470800000|2021-08-09 01:00:00|766.29|765.79|766.39|765.89|766.49|765.99|766.19|765.69|0
1628471100000|2021-08-09 01:05:00|766.29|765.79|766.29|765.79|766.29|765.79|766.29|765.79|0
1628471400000|2021-08-09 01:10:00|766.39|765.89|766.39|765.89|766.39|765.89|766.39|765.89|0
1628471700000|2021-08-09 01:15:00|766.29|765.79|766.19|765.69|766.29|765.79|766.09|765.59|0
1628472000000|2021-08-09 01:20:00|766.09|765.59|765.99|765.49|766.09|765.59|765.99|765.49|0
1628472300000|2021-08-09 01:25:00|766.09|765.59|766.09|765.59|766.09|765.59|766.09|765.59|0
1628472600000|2021-08-09 01:30:00|765.99|765.49|766.19|765.69|766.19|765.69|765.99|765.49|0
1628472900000|2021-08-09 01:35:00|766.29|765.79|766.19|765.69|766.29|765.79|766.09|765.59|0
1628473200000|2021-08-09 01:40:00|766.29|765.79|766.39|765.89|766.49|765.99|766.29|765.79|0
1628473500000|2021-08-09 01:45:00|766.49|765.99|766.59|766.09|766.59|766.09|766.29|765.79|0
1628473800000|2021-08-09 01:50:00|766.69|766.19|766.49|765.99|766.69|766.19|766.49|765.99|0
1628474100000|2021-08-09 01:55:00|766.39|765.89|766.29|765.79|766.49|765.99|766.29|765.79|0
1628474400000|2021-08-09 02:00:00|766.19|765.69|766.59|766.09|766.59|766.09|766.19|765.69|0
1628474700000|2021-08-09 02:05:00|766.69|766.19|766.69|766.19|766.79|766.29|766.69|766.19|0
1628475000000|2021-08-09 02:10:00|766.79|766.29|766.69|766.19|766.79|766.29|766.69|766.19|0
1628475300000|2021-08-09 02:15:00|766.79|766.29|766.89|766.39|766.89|766.39|766.79|766.29|0
1628475600000|2021-08-09 02:20:00|766.79|766.29|766.79|766.29|766.79|766.29|766.79|766.29|0
1628475900000|2021-08-09 02:25:00|766.69|766.19|766.79|766.29|766.89|766.39|766.69|766.19|0
1628476200000|2021-08-09 02:30:00|766.89|766.39|766.79|766.29|766.89|766.39|766.79|766.29|0
1628476500000|2021-08-09 02:35:00|766.89|766.39|766.79|766.29|766.89|766.39|766.79|766.29|0
1628476800000|2021-08-09 02:40:00|766.89|766.39|766.89|766.39|766.89|766.39|766.79|766.29|0
1628477700000|2021-08-09 02:55:00|766.99|766.49|766.99|766.49|767.09|766.59|766.89|766.39|0
1628478000000|2021-08-09 03:00:00|767.09|766.59|767.19|766.69|767.19|766.69|766.99|766.49|0
1628478300000|2021-08-09 03:05:00|767.09|766.59|767.19|766.69|767.29|766.79|767.09|766.59|0
1628478600000|2021-08-09 03:10:00|767.09|766.59|767.29|766.79|767.29|766.79|767.09|766.59|0
1628478900000|2021-08-09 03:15:00|767.19|766.69|766.99|766.49|767.29|766.79|766.89|766.39|0
1628479200000|2021-08-09 03:20:00|767.09|766.59|766.99|766.49|767.09|766.59|766.89|766.39|0
1628479500000|2021-08-09 03:25:00|766.89|766.39|767.09|766.59|767.09|766.59|766.89|766.39|0
1628479800000|2021-08-09 03:30:00|766.99|766.49|766.99|766.49|767.09|766.59|766.99|766.49|0
1628480100000|2021-08-09 03:35:00|766.89|766.39|766.89|766.39|766.99|766.49|766.89|766.39|0
1628480400000|2021-08-09 03:40:00|766.99|766.49|766.89|766.39|766.99|766.49|766.79|766.29|0
1628480700000|2021-08-09 03:45:00|766.79|766.29|766.89|766.39|766.89|766.39|766.79|766.29|0
1628481000000|2021-08-09 03:50:00|766.99|766.49|766.89|766.39|766.99|766.49|766.89|766.39|0
1628481300000|2021-08-09 03:55:00|766.99|766.49|766.99|766.49|766.99|766.49|766.99|766.49|0
1628481600000|2021-08-09 04:00:00|767.09|766.59|767.09|766.59|767.09|766.59|767.09|766.59|0
1628481900000|2021-08-09 04:05:00|766.99|766.49|766.89|766.39|766.99|766.49|766.89|766.39|0
1628482200000|2021-08-09 04:10:00|766.99|766.49|766.99|766.49|766.99|766.49|766.99|766.49|0
1628482500000|2021-08-09 04:15:00|767.09|766.59|767.19|766.69|767.19|766.69|766.99|766.49|0
1628482800000|2021-08-09 04:20:00|767.09|766.59|767.19|766.69|767.19|766.69|767.09|766.59|0
1628483100000|2021-08-09 04:25:00|767.09|766.59|767.09|766.59|767.09|766.59|767.09|766.59|0
1628483400000|2021-08-09 04:30:00|767.19|766.69|767.19|766.69|767.19|766.69|767.09|766.59|0
1628483700000|2021-08-09 04:35:00|767.09|766.59|767.09|766.59|767.19|766.69|767.09|766.59|0
1628484000000|2021-08-09 04:40:00|767.19|766.69|767.19|766.69|767.19|766.69|767.19|766.69|0
1628484300000|2021-08-09 04:45:00|767.09|766.59|767.19|766.69|767.19|766.69|767.09|766.59|0
1628484600000|2021-08-09 04:50:00|767.09|766.59|767.29|766.79|767.29|766.79|767.09|766.59|0
1628484900000|2021-08-09 04:55:00|767.19|766.69|767.19|766.69|767.19|766.69|767.19|766.69|0
1628485200000|2021-08-09 05:00:00|767.09|766.59|767.19|766.69|767.19|766.69|767.09|766.59|0
1628485500000|2021-08-09 05:05:00|767.09|766.59|766.89|766.39|767.19|766.69|766.89|766.39|0
1628485800000|2021-08-09 05:10:00|766.99|766.49|766.89|766.39|767.09|766.59|766.89|766.39|0
1628486100000|2021-08-09 05:15:00|766.79|766.29|766.99|766.49|766.99|766.49|766.79|766.29|0
1628486400000|2021-08-09 05:20:00|766.89|766.39|766.99|766.49|767.09|766.59|766.89|766.39|0
1628486700000|2021-08-09 05:25:00|767.09|766.59|767.09|766.59|767.09|766.59|767.09|766.59|0
1628487000000|2021-08-09 05:30:00|766.99|766.49|766.99|766.49|767.09|766.59|766.99|766.49|0
1628487300000|2021-08-09 05:35:00|767.09|766.59|767.09|766.59|767.19|766.69|766.99|766.49|0
1628487600000|2021-08-09 05:40:00|766.99|766.49|766.99|766.49|766.99|766.49|766.99|766.49|0
1628487900000|2021-08-09 05:45:00|766.89|766.39|767.09|766.59|767.09|766.59|766.89|766.39|0
1628488200000|2021-08-09 05:50:00|766.99|766.49|767.09|766.59|767.09|766.59|766.89|766.39|0
1628488500000|2021-08-09 05:55:00|766.99|766.49|766.69|766.19|766.99|766.49|766.69|766.19|0
1628488800000|2021-08-09 06:00:00|766.49|766.59|766.09|765.79|766.89|766.59|765.79|765.49|81
1628489100000|2021-08-09 06:05:00|766.19|765.89|766.49|766.19|766.49|766.19|766.09|765.79|54
1628489400000|2021-08-09 06:10:00|766.39|766.09|766.09|765.79|766.39|766.09|766.09|765.79|68
1628489700000|2021-08-09 06:15:00|765.99|765.69|766.29|765.99|766.29|765.99|765.89|765.59|74
1628490000000|2021-08-09 06:20:00|766.19|765.89|766.19|765.89|766.59|766.29|766.09|765.79|102
1628490300000|2021-08-09 06:25:00|766.29|765.99|766.29|765.99|766.29|765.99|766.09|765.79|33
1628490600000|2021-08-09 06:30:00|766.39|766.09|766.49|766.19|766.49|766.19|766.19|765.89|43
1628490900000|2021-08-09 06:35:00|766.59|766.29|766.79|766.49|766.79|766.49|766.39|766.09|40
1628491200000|2021-08-09 06:40:00|766.89|766.59|766.79|766.49|766.99|766.69|766.49|766.19|51
1628491500000|2021-08-09 06:45:00|766.89|766.59|767.09|766.79|767.09|766.79|766.49|766.19|74
1628491800000|2021-08-09 06:50:00|767.19|766.89|767.69|767.39|767.69|767.39|767.19|766.89|49
1628492100000|2021-08-09 06:55:00|767.79|767.49|767.19|766.89|767.89|767.59|766.99|766.69|146
1628492400000|2021-08-09 07:00:00|767.09|766.99|769.59|769.49|769.69|769.59|766.99|766.89|825
1628492700000|2021-08-09 07:05:00|769.69|769.59|770.69|770.59|771.09|770.99|769.39|769.29|417
1628493000000|2021-08-09 07:10:00|770.59|770.49|770.19|770.09|770.69|770.59|769.79|769.69|251
1628493300000|2021-08-09 07:15:00|770.09|769.99|770.29|770.19|770.49|770.39|769.89|769.79|233
1628493600000|2021-08-09 07:20:00|770.19|770.09|769.69|769.59|770.29|770.19|769.49|769.39|172
1628493900000|2021-08-09 07:25:00|769.59|769.49|769.89|769.79|770.09|769.99|769.59|769.49|94
1628494200000|2021-08-09 07:30:00|769.79|769.69|769.79|769.69|769.99|769.89|769.39|769.29|102
1628494500000|2021-08-09 07:35:00|769.89|769.79|769.59|769.49|770.29|770.19|769.59|769.49|155
1628494800000|2021-08-09 07:40:00|769.66|769.56|769.76|769.66|769.96|769.86|769.46|769.36|92
1628495100000|2021-08-09 07:45:00|769.86|769.76|769.96|769.86|770.06|769.96|769.66|769.56|95
1628495400000|2021-08-09 07:50:00|770.06|769.96|770.06|769.96|770.26|770.16|769.86|769.76|64
1628495700000|2021-08-09 07:55:00|770.16|770.06|770.36|770.26|770.46|770.36|769.96|769.86|59
1628496000000|2021-08-09 08:00:00|770.46|770.36|770.16|770.06|770.46|770.36|769.86|769.76|60
1628496300000|2021-08-09 08:05:00|770.06|769.96|769.56|769.46|770.06|769.96|769.46|769.36|71
1628496600000|2021-08-09 08:10:00|769.46|769.36|770.16|770.06|770.16|770.06|769.46|769.36|60
1628496900000|2021-08-09 08:15:00|770.06|769.96|769.86|769.76|770.16|770.06|769.66|769.56|58
1628497200000|2021-08-09 08:20:00|769.76|769.66|769.96|769.86|770.06|769.96|769.66|769.56|40
1628497500000|2021-08-09 08:25:00|770.06|769.96|769.86|769.76|770.06|769.96|769.76|769.66|39
1628497800000|2021-08-09 08:30:00|769.96|769.86|769.96|769.86|770.16|770.06|769.56|769.46|41
1628498100000|2021-08-09 08:35:00|769.86|769.76|770.16|770.06|770.36|770.26|769.86|769.76|46
1628498400000|2021-08-09 08:40:00|770.06|769.96|770.26|770.16|770.36|770.26|770.06|769.96|48
1628498700000|2021-08-09 08:45:00|770.16|770.06|770.26|770.16|770.36|770.26|770.06|769.96|78
1628499000000|2021-08-09 08:50:00|770.36|770.26|770.26|770.16|770.36|770.26|770.16|770.06|81
1628499300000|2021-08-09 08:55:00|770.36|770.26|770.56|770.46|770.56|770.46|770.16|770.06|58
1628499600000|2021-08-09 09:00:00|770.46|770.36|770.66|770.56|770.76|770.66|770.46|770.36|71
1628499900000|2021-08-09 09:05:00|770.76|770.66|770.36|770.26|770.86|770.76|770.36|770.26|68
1628500200000|2021-08-09 09:10:00|770.46|770.36|770.36|770.26|770.56|770.46|770.26|770.16|48
1628500500000|2021-08-09 09:15:00|770.26|770.16|770.16|770.06|770.46|770.36|769.86|769.76|60
1628500800000|2021-08-09 09:20:00|770.06|769.96|770.16|770.06|770.26|770.16|769.86|769.76|70
1628501100000|2021-08-09 09:25:00|770.06|769.96|769.96|769.86|770.26|770.16|769.96|769.86|44
1628501400000|2021-08-09 09:30:00|770.06|769.96|770.06|769.96|770.16|770.06|769.86|769.76|47
1628501700000|2021-08-09 09:35:00|769.96|769.86|770.66|770.56|770.76|770.66|769.96|769.86|64
1628502000000|2021-08-09 09:40:00|770.76|770.66|770.66|770.56|770.86|770.76|770.46|770.36|69
1628502300000|2021-08-09 09:45:00|770.56|770.46|770.56|770.46|770.76|770.66|770.46|770.36|46
1628502600000|2021-08-09 09:50:00|770.66|770.56|771.06|770.96|771.16|771.06|770.66|770.56|73
1628502900000|2021-08-09 09:55:00|771.16|771.06|771.06|770.96|771.16|771.06|770.96|770.86|86
1628503200000|2021-08-09 10:00:00|770.96|770.86|771.36|771.26|771.46|771.36|770.96|770.86|76
1628503500000|2021-08-09 10:05:00|771.46|771.36|771.26|771.16|771.56|771.46|771.16|771.06|139
1628503800000|2021-08-09 10:10:00|771.16|771.06|771.36|771.26|771.36|771.26|771.16|771.06|80
1628504100000|2021-08-09 10:15:00|771.26|771.16|770.96|770.86|771.36|771.26|770.96|770.86|59
1628504400000|2021-08-09 10:20:00|770.86|770.76|771.16|771.06|771.26|771.16|770.76|770.66|152
1628504700000|2021-08-09 10:25:00|771.06|770.96|770.96|770.86|771.16|771.06|770.86|770.76|29
1628505000000|2021-08-09 10:30:00|770.86|770.76|770.86|770.76|771.06|770.96|770.76|770.66|39
1628505300000|2021-08-09 10:35:00|770.76|770.66|770.46|770.36|770.86|770.76|770.26|770.16|28
1628505600000|2021-08-09 10:40:00|770.36|770.26|770.56|770.46|770.56|770.46|770.36|770.26|22
1628505900000|2021-08-09 10:45:00|770.66|770.56|770.66|770.56|770.66|770.56|770.46|770.36|25
1628506200000|2021-08-09 10:50:00|770.56|770.46|770.66|770.56|770.86|770.76|770.56|770.46|42
1628506500000|2021-08-09 10:55:00|770.76|770.66|770.26|770.16|770.76|770.66|770.26|770.16|30
1628506800000|2021-08-09 11:00:00|770.36|770.26|770.26|770.16|770.36|770.26|770.06|769.96|53
1628507100000|2021-08-09 11:05:00|770.16|770.06|770.46|770.36|770.56|770.46|770.16|770.06|42
1628507400000|2021-08-09 11:10:00|770.56|770.46|770.56|770.46|770.76|770.66|770.36|770.26|63
1628507700000|2021-08-09 11:15:00|770.46|770.36|770.46|770.36|770.56|770.46|770.36|770.26|19
1628508000000|2021-08-09 11:20:00|770.36|770.26|770.86|770.76|770.86|770.76|770.36|770.26|25
1628508300000|2021-08-09 11:25:00|770.96|770.86|770.66|770.56|770.96|770.86|770.56|770.46|50
1628508600000|2021-08-09 11:30:00|770.56|770.46|770.66|770.56|770.76|770.66|770.56|770.46|25
1628508900000|2021-08-09 11:35:00|770.76|770.66|770.86|770.76|770.86|770.76|770.76|770.66|37
1628509200000|2021-08-09 11:40:00|770.79|770.69|770.69|770.59|770.89|770.79|770.59|770.49|35
1628509500000|2021-08-09 11:45:00|770.59|770.49|770.59|770.49|770.69|770.59|770.49|770.39|41
1628509800000|2021-08-09 11:50:00|770.49|770.39|770.79|770.69|770.79|770.69|770.49|770.39|46
1628510100000|2021-08-09 11:55:00|770.89|770.79|770.89|770.79|770.99|770.89|770.69|770.59|35
1628510400000|2021-08-09 12:00:00|770.79|770.69|770.49|770.39|770.89|770.79|770.29|770.19|79
1628510700000|2021-08-09 12:05:00|770.39|770.29|770.49|770.39|770.49|770.39|770.29|770.19|58
1628511000000|2021-08-09 12:10:00|770.59|770.49|770.49|770.39|770.59|770.49|770.39|770.29|31
1628511300000|2021-08-09 12:15:00|770.39|770.29|770.19|770.09|770.49|770.39|770.09|769.99|76
1628511600000|2021-08-09 12:20:00|770.09|769.99|769.99|769.89|770.19|770.09|769.99|769.89|40
1628511900000|2021-08-09 12:25:00|770.09|769.99|770.29|770.19|770.29|770.19|769.99|769.89|44
1628512200000|2021-08-09 12:30:00|770.19|770.09|770.59|770.49|770.59|770.49|770.19|770.09|45
1628512500000|2021-08-09 12:35:00|770.49|770.39|770.49|770.39|770.69|770.59|770.39|770.29|39
1628512800000|2021-08-09 12:40:00|770.59|770.49|770.79|770.69|770.79|770.69|770.49|770.39|27
1628513100000|2021-08-09 12:45:00|770.69|770.59|770.99|770.89|770.99|770.89|770.69|770.59|55
1628513400000|2021-08-09 12:50:00|771.09|770.99|771.19|771.09|771.39|771.29|770.99|770.89|75
1628513700000|2021-08-09 12:55:00|771.29|771.19|771.09|770.99|771.29|771.19|770.99|770.89|61
1628514000000|2021-08-09 13:00:00|771.19|771.09|771.19|771.09|771.29|771.19|770.99|770.89|72
1628514300000|2021-08-09 13:05:00|771.29|771.19|771.39|771.29|771.49|771.39|771.19|771.09|76
1628514600000|2021-08-09 13:10:00|771.49|771.39|771.49|771.39|771.49|771.39|771.29|771.19|81
1628514900000|2021-08-09 13:15:00|771.39|771.29|771.49|771.39|771.59|771.49|771.39|771.29|88
1628515200000|2021-08-09 13:20:00|771.59|771.49|771.69|771.59|771.79|771.69|771.49|771.39|97
1628515500000|2021-08-09 13:25:00|771.79|771.69|772.09|771.99|772.19|772.09|771.69|771.59|106
1628515800000|2021-08-09 13:30:00|771.99|771.89|770.79|770.69|772.09|771.99|770.69|770.59|325
1628516100000|2021-08-09 13:35:00|770.69|770.59|770.89|770.79|771.19|771.09|770.69|770.59|305
1628516400000|2021-08-09 13:40:00|770.79|770.69|771.59|771.49|771.59|771.49|770.69|770.59|185
1628516700000|2021-08-09 13:45:00|771.69|771.59|771.69|771.59|771.79|771.69|771.29|771.19|154
1628517000000|2021-08-09 13:50:00|771.59|771.49|771.59|771.49|771.99|771.89|771.29|771.19|115
1628517300000|2021-08-09 13:55:00|771.69|771.59|771.89|771.79|772.19|772.09|771.59|771.49|213
1628517600000|2021-08-09 14:00:00|771.79|771.69|771.69|771.59|772.09|771.99|771.59|771.49|168
1628517900000|2021-08-09 14:05:00|771.79|771.69|771.79|771.69|772.19|772.09|771.59|771.49|151
1628518200000|2021-08-09 14:10:00|771.74|771.64|771.94|771.84|772.34|772.24|771.64|771.54|216
1628518500000|2021-08-09 14:15:00|771.84|771.74|772.34|772.24|772.44|772.34|771.84|771.74|93
1628518800000|2021-08-09 14:20:00|772.44|772.34|772.44|772.34|772.64|772.54|772.34|772.24|217
1628519100000|2021-08-09 14:25:00|772.34|772.24|772.64|772.54|772.74|772.64|772.34|772.24|153
1628519400000|2021-08-09 14:30:00|772.74|772.64|772.94|772.84|773.04|772.94|772.54|772.44|174
1628519700000|2021-08-09 14:35:00|772.84|772.74|772.64|772.54|773.04|772.94|772.64|772.54|92
1628520000000|2021-08-09 14:40:00|772.74|772.64|772.74|772.64|772.94|772.84|772.54|772.44|124
1628520300000|2021-08-09 14:45:00|772.84|772.74|772.64|772.54|772.94|772.84|772.64|772.54|97
1628520600000|2021-08-09 14:50:00|772.74|772.64|772.14|772.04|772.74|772.64|772.14|772.04|139
1628520900000|2021-08-09 14:55:00|772.24|772.14|772.34|772.24|772.44|772.34|772.04|771.94|107
1628521200000|2021-08-09 15:00:00|772.24|772.14|772.24|772.14|772.34|772.24|772.04|771.94|128
1628521500000|2021-08-09 15:05:00|772.34|772.24|772.54|772.44|772.54|772.44|772.24|772.14|159
1628521800000|2021-08-09 15:10:00|772.64|772.54|772.54|772.44|772.64|772.54|772.44|772.34|184
1628522100000|2021-08-09 15:15:00|772.64|772.54|772.74|772.64|772.74|772.64|772.54|772.44|237
1628522400000|2021-08-09 15:20:00|772.84|772.74|772.44|772.34|772.84|772.74|772.34|772.24|189
1628522700000|2021-08-09 15:25:00|772.34|772.24|772.54|772.44|772.64|772.54|772.34|772.24|288
1628523000000|2021-08-09 15:30:00|772.64|772.34|772.04|771.74|772.84|772.54|772.04|771.74|310
1628523300000|2021-08-09 15:35:00|771.94|771.64|772.54|772.24|772.54|772.24|771.94|771.64|186
1628523600000|2021-08-09 15:40:00|772.44|772.14|772.44|772.14|772.54|772.24|772.34|772.04|65
1628523900000|2021-08-09 15:45:00|772.54|772.24|772.74|772.44|772.84|772.54|772.44|772.14|37
1628524200000|2021-08-09 15:50:00|772.84|772.54|773.14|772.84|773.14|772.84|772.74|772.44|27
1628524500000|2021-08-09 15:55:00|773.04|772.74|773.14|772.84|773.14|772.84|772.94|772.64|49
1628524800000|2021-08-09 16:00:00|773.04|772.74|772.94|772.64|773.24|772.94|772.94|772.64|55
1628525100000|2021-08-09 16:05:00|773.04|772.74|773.14|772.84|773.14|772.84|772.94|772.64|15
1628525400000|2021-08-09 16:10:00|773.24|772.94|773.34|773.04|773.34|773.04|773.14|772.84|34
1628525700000|2021-08-09 16:15:00|773.24|772.94|773.24|772.94|773.34|773.04|773.24|772.94|7
1628526000000|2021-08-09 16:20:00|773.34|773.04|773.04|772.74|773.34|773.04|773.04|772.74|21
1628526300000|2021-08-09 16:25:00|773.14|772.84|773.24|772.94|773.34|773.04|773.04|772.74|35
1628526600000|2021-08-09 16:30:00|773.04|772.74|773.04|772.74|773.14|772.84|773.04|772.74|36
1628526900000|2021-08-09 16:35:00|773.14|772.84|773.24|772.94|773.24|772.94|773.04|772.74|3
1628527200000|2021-08-09 16:40:00|773.34|773.04|773.24|772.94|773.34|773.04|773.14|772.84|3
1628527500000|2021-08-09 16:45:00|773.34|773.04|773.14|772.84|773.34|773.04|773.14|772.84|24
1628527800000|2021-08-09 16:50:00|773.04|772.74|773.14|772.84|773.14|772.84|773.04|772.74|12
1628528100000|2021-08-09 16:55:00|773.04|772.74|773.34|773.04|773.34|773.04|773.04|772.74|25
1628528400000|2021-08-09 17:00:00|773.24|772.94|773.34|773.04|773.34|773.04|773.14|772.84|7
1628528700000|2021-08-09 17:05:00|||||||||8
1628529000000|2021-08-09 17:10:00|773.24|772.94|773.34|773.04|773.34|773.04|773.24|772.94|12
1628529300000|2021-08-09 17:15:00|773.44|773.14|773.34|773.04|773.44|773.14|773.34|773.04|3
1628529600000|2021-08-09 17:20:00|773.24|772.94|773.34|773.04|773.44|773.14|773.24|772.94|5
1628529900000|2021-08-09 17:25:00|773.44|773.14|773.34|773.04|773.44|773.14|773.34|773.04|0
1628530200000|2021-08-09 17:30:00|773.24|772.94|773.14|772.84|773.24|772.94|773.14|772.84|9
1628530500000|2021-08-09 17:35:00|773.24|772.94|773.24|772.94|773.24|772.94|773.14|772.84|9
1628530800000|2021-08-09 17:40:00|773.34|773.04|773.24|772.94|773.34|773.04|773.24|772.94|9
1628531100000|2021-08-09 17:45:00|773.34|773.04|773.34|773.04|773.34|773.04|773.34|773.04|0
1628531400000|2021-08-09 17:50:00|773.44|773.14|773.54|773.24|773.54|773.24|773.44|773.14|6
1628531700000|2021-08-09 17:55:00|773.44|773.14|773.54|773.24|773.64|773.34|773.44|773.14|17
1628532000000|2021-08-09 18:00:00|773.64|773.34|773.64|773.34|773.64|773.34|773.54|773.24|7
1628532300000|2021-08-09 18:05:00|773.54|773.24|773.54|773.24|773.54|773.24|773.44|773.14|5
1628532600000|2021-08-09 18:10:00|773.44|773.14|773.44|773.14|773.54|773.24|773.34|773.04|14
1628532900000|2021-08-09 18:15:00|773.34|773.04|773.44|773.14|773.44|773.14|773.34|773.04|9
1628533200000|2021-08-09 18:20:00|773.34|773.04|773.54|773.24|773.54|773.24|773.34|773.04|12
1628533500000|2021-08-09 18:25:00|773.44|773.14|773.84|773.54|773.84|773.54|773.44|773.14|34
1628533800000|2021-08-09 18:30:00|773.74|773.44|774.04|773.74|774.04|773.74|773.74|773.44|65
1628534100000|2021-08-09 18:35:00|773.94|773.64|774.14|773.84|774.14|773.84|773.94|773.64|10
1628534400000|2021-08-09 18:40:00|774.04|773.74|773.74|773.44|774.14|773.84|773.64|773.34|27
1628534700000|2021-08-09 18:45:00|773.64|773.34|773.74|773.44|773.74|773.44|773.64|773.34|3
1628535000000|2021-08-09 18:50:00|773.64|773.34|773.74|773.44|773.84|773.54|773.64|773.34|3
1628535300000|2021-08-09 18:55:00|773.64|773.34|773.64|773.34|773.64|773.34|773.54|773.24|15
1628535600000|2021-08-09 19:00:00|773.54|773.24|773.54|773.24|773.54|773.24|773.54|773.24|5
1628535900000|2021-08-09 19:05:00|773.44|773.14|773.44|773.14|773.44|773.14|773.24|772.94|14
1628536200000|2021-08-09 19:10:00|773.34|773.04|773.34|773.04|773.44|773.14|773.14|772.84|16
1628536500000|2021-08-09 19:15:00|773.44|773.14|773.44|773.14|773.44|773.14|773.34|773.04|24
1628536800000|2021-08-09 19:20:00|773.34|773.04|773.14|772.84|773.34|773.04|773.14|772.84|5
1628537100000|2021-08-09 19:25:00|773.24|772.94|773.34|773.04|773.34|773.04|773.14|772.84|5
1628537400000|2021-08-09 19:30:00|773.44|773.14|773.64|773.34|773.74|773.44|773.34|773.04|4
1628537700000|2021-08-09 19:35:00|773.54|773.24|773.64|773.34|773.64|773.34|773.54|773.24|4
1628538000000|2021-08-09 19:40:00|773.54|773.24|773.24|772.94|773.64|773.34|773.24|772.94|6
1628538300000|2021-08-09 19:45:00|773.14|772.84|772.94|772.64|773.14|772.84|772.94|772.64|15
1628538600000|2021-08-09 19:50:00|773.04|772.74|772.84|772.54|773.24|772.94|772.84|772.54|36
1628538900000|2021-08-09 19:55:00|772.94|772.64|773.34|773.04|773.54|773.24|772.94|772.64|56
1628539200000|2021-08-09 20:00:00|773.14|772.84|773.64|773.14|773.64|773.14|773.14|772.84|0
1628539500000|2021-08-09 20:05:00|773.74|773.24|773.74|773.24|773.84|773.34|773.74|773.24|0
1628539800000|2021-08-09 20:10:00|773.64|773.14|773.44|772.94|773.64|773.14|773.44|772.94|0
1628540400000|2021-08-09 20:20:00|773.54|773.04|773.54|773.04|773.54|773.04|773.44|772.94|0
1628541000000|2021-08-09 20:30:00|773.44|772.94|773.34|772.84|773.44|772.94|773.24|772.74|0
1628541300000|2021-08-09 20:35:00|773.44|772.94|773.44|772.94|773.44|772.94|773.44|772.94|0
1628541600000|2021-08-09 20:40:00|773.54|773.04|773.44|772.94|773.54|773.04|773.44|772.94|0
1628541900000|2021-08-09 20:45:00|773.54|773.04|773.44|772.94|773.54|773.04|773.44|772.94|0
1628542200000|2021-08-09 20:50:00|773.54|773.04|773.44|772.94|773.54|773.04|773.44|772.94|0
1628542500000|2021-08-09 20:55:00|773.54|773.04|773.64|773.14|773.64|773.14|773.54|773.04|0
1628542800000|2021-08-09 21:00:00|773.54|773.04|773.74|773.24|773.74|773.24|773.54|773.04|0
1628545800000|2021-08-09 21:50:00|773.64|773.14|773.74|773.24|773.74|773.24|773.64|773.14|0
1628546100000|2021-08-09 21:55:00|773.64|773.14|773.64|773.14|773.74|773.24|773.64|773.14|0
1628546400000|2021-08-09 22:00:00|773.74|773.24|773.64|773.14|773.74|773.24|773.64|773.14|0
1628547300000|2021-08-09 22:15:00|773.54|773.04|773.54|773.04|773.64|773.14|773.54|773.04|0
1628547600000|2021-08-09 22:20:00|773.64|773.14|773.44|772.94|773.64|773.14|773.44|772.94|0
1628547900000|2021-08-09 22:25:00|773.34|772.84|773.34|772.84|773.44|772.94|773.24|772.74|0
1628548200000|2021-08-09 22:30:00|773.44|772.94|773.44|772.94|773.44|772.94|773.34|772.84|0
1628548500000|2021-08-09 22:35:00|773.34|772.84|773.24|772.74|773.34|772.84|773.24|772.74|0
1628548800000|2021-08-09 22:40:00|773.34|772.84|773.34|772.84|773.34|772.84|773.24|772.74|0
1628549100000|2021-08-09 22:45:00|773.24|772.74|773.44|772.94|773.44|772.94|773.24|772.74|0
1628549400000|2021-08-09 22:50:00|773.34|772.84|773.34|772.84|773.44|772.94|773.34|772.84|0
1628550000000|2021-08-09 23:00:00|773.24|772.74|773.34|772.84|773.34|772.84|773.24|772.74|0
1628550600000|2021-08-09 23:10:00|773.24|772.74|773.34|772.84|773.34|772.84|773.24|772.74|0
1628551200000|2021-08-09 23:20:00|773.24|772.74|773.24|772.74|773.34|772.84|773.24|772.74|0
1628551800000|2021-08-09 23:30:00|773.14|772.64|773.04|772.54|773.14|772.64|773.04|772.54|0
1628552100000|2021-08-09 23:35:00|772.94|772.44|773.14|772.64|773.14|772.64|772.94|772.44|0
1628552400000|2021-08-09 23:40:00|773.04|772.54|773.24|772.74|773.24|772.74|773.04|772.54|0
1628552700000|2021-08-09 23:45:00|773.14|772.64|773.34|772.84|773.34|772.84|773.04|772.54|0
1628553600000|2021-08-10 00:00:00|773.44|772.94|773.34|772.84|773.44|772.94|773.34|772.84|0
1628553900000|2021-08-10 00:05:00|773.44|772.94|773.34|772.84|773.44|772.94|773.34|772.84|0
1628554200000|2021-08-10 00:10:00|773.44|772.94|773.34|772.84|773.44|772.94|773.34|772.84|0
1628554500000|2021-08-10 00:15:00|773.44|772.94|773.64|773.14|773.64|773.14|773.24|772.74|0
1628554800000|2021-08-10 00:20:00|773.54|773.04|773.44|772.94|773.74|773.24|773.34|772.84|0
1628555100000|2021-08-10 00:25:00|773.54|773.04|773.34|772.84|773.54|773.04|773.34|772.84|0
1628555400000|2021-08-10 00:30:00|773.44|772.94|773.54|773.04|773.64|773.14|773.34|772.84|0
1628555700000|2021-08-10 00:35:00|773.64|773.14|773.64|773.14|773.64|773.14|773.54|773.04|0
1628556000000|2021-08-10 00:40:00|773.74|773.24|774.14|773.64|774.24|773.74|773.74|773.24|0
1628556300000|2021-08-10 00:45:00|774.24|773.74|774.34|773.84|774.34|773.84|774.04|773.54|0
1628556600000|2021-08-10 00:50:00|774.24|773.74|774.14|773.64|774.34|773.84|773.94|773.44|0
1628556900000|2021-08-10 00:55:00|774.24|773.74|774.24|773.74|774.24|773.74|774.14|773.64|0
1628557200000|2021-08-10 01:00:00|774.14|773.64|774.04|773.54|774.24|773.74|774.04|773.54|0
1628557500000|2021-08-10 01:05:00|774.14|773.64|774.04|773.54|774.14|773.64|774.04|773.54|0
1628557800000|2021-08-10 01:10:00|773.94|773.44|774.14|773.64|774.14|773.64|773.94|773.44|0
1628558100000|2021-08-10 01:15:00|774.04|773.54|774.04|773.54|774.24|773.74|774.04|773.54|0
1628558400000|2021-08-10 01:20:00|774.14|773.64|773.94|773.44|774.24|773.74|773.94|773.44|0
1628558700000|2021-08-10 01:25:00|774.04|773.54|773.84|773.34|774.04|773.54|773.74|773.24|0
1628559000000|2021-08-10 01:30:00|773.94|773.44|773.64|773.14|773.94|773.44|773.64|773.14|0
1628559300000|2021-08-10 01:35:00|773.54|773.04|773.84|773.34|773.84|773.34|773.54|773.04|0
1628559600000|2021-08-10 01:40:00|773.74|773.24|773.64|773.14|773.84|773.34|773.64|773.14|0
1628559900000|2021-08-10 01:45:00|773.44|772.94|773.14|772.64|773.44|772.94|773.14|772.64|0
1628560200000|2021-08-10 01:50:00|773.24|772.74|772.64|772.14|773.24|772.74|772.44|771.94|0
1628560500000|2021-08-10 01:55:00|772.54|772.04|772.14|771.64|772.64|772.14|771.94|771.44|0
1628560800000|2021-08-10 02:00:00|772.04|771.54|772.14|771.64|772.24|771.74|771.84|771.34|0
1628561100000|2021-08-10 02:05:00|772.04|771.54|772.14|771.64|772.24|771.74|771.94|771.44|0
1628561400000|2021-08-10 02:10:00|772.04|771.54|772.14|771.64|772.14|771.64|771.94|771.44|0
1628561700000|2021-08-10 02:15:00|772.04|771.54|772.14|771.64|772.24|771.74|772.04|771.54|0
1628562000000|2021-08-10 02:20:00|772.04|771.54|771.94|771.44|772.14|771.64|771.94|771.44|0
1628562300000|2021-08-10 02:25:00|772.04|771.54|772.14|771.64|772.24|771.74|771.94|771.44|0
1628562600000|2021-08-10 02:30:00|772.04|771.54|772.04|771.54|772.34|771.84|772.04|771.54|0
1628562900000|2021-08-10 02:35:00|771.94|771.44|772.14|771.64|772.14|771.64|771.94|771.44|0
1628563200000|2021-08-10 02:40:00|772.24|771.74|772.14|771.64|772.34|771.84|772.14|771.64|0
1628563500000|2021-08-10 02:45:00|772.24|771.74|772.34|771.84|772.34|771.84|772.24|771.74|0
1628563800000|2021-08-10 02:50:00|772.44|771.94|772.74|772.24|772.74|772.24|772.44|771.94|0
1628564100000|2021-08-10 02:55:00|772.64|772.14|772.64|772.14|772.74|772.24|772.64|772.14|0
1628564400000|2021-08-10 03:00:00|772.74|772.24|772.64|772.14|772.74|772.24|772.64|772.14|0
1628564700000|2021-08-10 03:05:00|772.54|772.04|772.54|772.04|772.54|772.04|772.54|772.04|0
1628565000000|2021-08-10 03:10:00|772.44|771.94|772.44|771.94|772.44|771.94|772.34|771.84|0
1628565300000|2021-08-10 03:15:00|772.34|771.84|772.34|771.84|772.44|771.94|772.34|771.84|0
1628565600000|2021-08-10 03:20:00|772.24|771.74|772.24|771.74|772.34|771.84|772.24|771.74|0
1628565900000|2021-08-10 03:25:00|772.34|771.84|772.34|771.84|772.34|771.84|772.24|771.74|0
1628566200000|2021-08-10 03:30:00|772.44|771.94|772.34|771.84|772.44|771.94|772.24|771.74|0
1628566500000|2021-08-10 03:35:00|772.24|771.74|772.24|771.74|772.34|771.84|772.14|771.64|0
1628566800000|2021-08-10 03:40:00|772.34|771.84|772.34|771.84|772.34|771.84|772.34|771.84|0
1628567100000|2021-08-10 03:45:00|772.24|771.74|772.24|771.74|772.34|771.84|772.24|771.74|0
1628567400000|2021-08-10 03:50:00|772.34|771.84|772.34|771.84|772.34|771.84|772.24|771.74|0
1628567700000|2021-08-10 03:55:00|772.24|771.74|772.34|771.84|772.34|771.84|772.24|771.74|0
1628568000000|2021-08-10 04:00:00|772.24|771.74|772.34|771.84|772.34|771.84|772.24|771.74|0
1628568300000|2021-08-10 04:05:00|772.24|771.74|772.34|771.84|772.34|771.84|772.24|771.74|0
1628568900000|2021-08-10 04:15:00|772.24|771.74|772.54|772.04|772.54|772.04|772.24|771.74|0
1628569200000|2021-08-10 04:20:00|772.44|771.94|772.44|771.94|772.44|771.94|772.34|771.84|0
1628569500000|2021-08-10 04:25:00|772.34|771.84|772.24|771.74|772.44|771.94|772.24|771.74|0
1628569800000|2021-08-10 04:30:00|772.34|771.84|772.24|771.74|772.34|771.84|772.24|771.74|0
1628570100000|2021-08-10 04:35:00|772.34|771.84|772.44|771.94|772.44|771.94|772.24|771.74|0
1628570400000|2021-08-10 04:40:00|772.54|772.04|772.54|772.04|772.54|772.04|772.44|771.94|0
1628571000000|2021-08-10 04:50:00|772.44|771.94|772.64|772.14|772.74|772.24|772.44|771.94|0
1628571300000|2021-08-10 04:55:00|772.74|772.24|772.74|772.24|772.84|772.34|772.64|772.14|0
1628571600000|2021-08-10 05:00:00|772.84|772.34|772.74|772.24|772.84|772.34|772.64|772.14|0
1628571900000|2021-08-10 05:05:00|772.84|772.34|772.64|772.14|772.84|772.34|772.64|772.14|0
1628572200000|2021-08-10 05:10:00|772.74|772.24|772.64|772.14|772.74|772.24|772.54|772.04|0
1628572500000|2021-08-10 05:15:00|772.54|772.04|772.54|772.04|772.64|772.14|772.54|772.04|0
1628572800000|2021-08-10 05:20:00|772.64|772.14|772.74|772.24|772.74|772.24|772.64|772.14|0
1628573100000|2021-08-10 05:25:00|772.64|772.14|772.74|772.24|772.84|772.34|772.64|772.14|0
1628573400000|2021-08-10 05:30:00|772.84|772.34|772.94|772.44|772.94|772.44|772.74|772.24|0
1628573700000|2021-08-10 05:35:00|773.04|772.54|772.94|772.44|773.04|772.54|772.94|772.44|0
1628574000000|2021-08-10 05:40:00|773.04|772.54|773.14|772.64|773.24|772.74|773.04|772.54|0
1628574300000|2021-08-10 05:45:00|773.24|772.74|772.94|772.44|773.24|772.74|772.94|772.44|0
1628574600000|2021-08-10 05:50:00|772.84|772.34|772.94|772.44|772.94|772.44|772.84|772.34|0
1628575200000|2021-08-10 06:00:00|772.84|772.34|773.14|772.84|773.34|773.04|772.64|772.24|44
1628575500000|2021-08-10 06:05:00|773.04|772.74|773.34|773.04|773.44|773.14|772.94|772.64|46
1628575800000|2021-08-10 06:10:00|773.44|773.14|773.34|773.04|773.54|773.24|773.34|773.04|24
1628576100000|2021-08-10 06:15:00|773.24|772.94|773.44|773.14|773.64|773.34|773.24|772.94|24
1628576400000|2021-08-10 06:20:00|773.34|773.04|773.24|772.94|773.44|773.14|773.14|772.84|13
1628576700000|2021-08-10 06:25:00|773.34|773.04|773.24|772.94|773.34|773.04|773.14|772.84|14
1628577000000|2021-08-10 06:30:00|773.34|773.04|773.54|773.24|773.54|773.24|773.34|773.04|21
1628577300000|2021-08-10 06:35:00|773.44|773.14|773.54|773.24|773.54|773.24|773.44|773.14|19
1628577600000|2021-08-10 06:40:00|773.34|773.04|773.74|773.44|773.74|773.44|773.24|772.94|39
1628577900000|2021-08-10 06:45:00|773.64|773.34|773.64|773.34|773.84|773.54|773.54|773.24|32
1628578200000|2021-08-10 06:50:00|773.74|773.44|773.74|773.44|773.84|773.54|773.44|773.14|22
1628578500000|2021-08-10 06:55:00|773.64|773.34|773.54|773.24|773.64|773.34|773.34|773.04|81
1628578800000|2021-08-10 07:00:00|773.44|773.34|774.24|774.14|774.34|774.24|772.34|772.24|740
1628579100000|2021-08-10 07:05:00|774.34|774.24|774.34|774.24|774.74|774.64|773.94|773.84|393
1628579400000|2021-08-10 07:10:00|774.24|774.14|774.44|774.34|774.54|774.44|774.04|773.94|252
1628579700000|2021-08-10 07:15:00|774.34|774.24|774.54|774.44|774.84|774.74|774.34|774.24|176
1628580000000|2021-08-10 07:20:00|774.64|774.54|774.74|774.64|775.04|774.94|774.44|774.34|306
1628580300000|2021-08-10 07:25:00|774.64|774.54|774.84|774.74|774.94|774.84|774.34|774.24|117
1628580600000|2021-08-10 07:30:00|774.94|774.84|775.34|775.24|775.44|775.34|774.84|774.74|192
1628580900000|2021-08-10 07:35:00|775.44|775.34|775.24|775.14|775.44|775.34|775.04|774.94|130
1628581200000|2021-08-10 07:40:00|775.3|775.2|775.7|775.6|775.8|775.7|775.3|775.2|170
1628581500000|2021-08-10 07:45:00|775.8|775.7|775.4|775.3|775.8|775.7|775.4|775.3|112
1628581800000|2021-08-10 07:50:00|775.3|775.2|775.6|775.5|775.6|775.5|775.3|775.2|111
1628582100000|2021-08-10 07:55:00|775.5|775.4|775.9|775.8|775.9|775.8|775.5|775.4|169
1628582400000|2021-08-10 08:00:00|776|775.9|776.3|776.2|776.3|776.2|775.8|775.7|154
1628582700000|2021-08-10 08:05:00|776.2|776.1|775.7|775.6|776.3|776.2|775.6|775.5|147
1628583000000|2021-08-10 08:10:00|775.8|775.7|775.2|775.1|775.8|775.7|775.2|775.1|149
1628583300000|2021-08-10 08:15:00|775.1|775|775.3|775.2|775.3|775.2|775|774.9|107
1628583600000|2021-08-10 08:20:00|775.4|775.3|775.1|775|775.6|775.5|775.1|775|96
1628583900000|2021-08-10 08:25:00|775.2|775.1|774.9|774.8|775.2|775.1|774.8|774.7|86
1628584200000|2021-08-10 08:30:00|774.8|774.7|775|774.9|775.1|775|774.8|774.7|76
1628584500000|2021-08-10 08:35:00|775.1|775|774.8|774.7|775.2|775.1|774.8|774.7|84
1628584800000|2021-08-10 08:40:00|774.7|774.6|774.8|774.7|774.9|774.8|774.7|774.6|84
1628585100000|2021-08-10 08:45:00|774.9|774.8|774.6|774.5|774.9|774.8|774.5|774.4|40
1628585400000|2021-08-10 08:50:00|774.7|774.6|774.9|774.8|775|774.9|774.6|774.5|51
1628585700000|2021-08-10 08:55:00|775|774.9|775|774.9|775.1|775|774.9|774.8|61
1628586000000|2021-08-10 09:00:00|775.1|775|775|774.9|775.1|775|774.8|774.7|72
1628586300000|2021-08-10 09:05:00|775.1|775|774.5|774.4|775.1|775|774.5|774.4|91
1628586600000|2021-08-10 09:10:00|774.4|774.3|774.9|774.8|774.9|774.8|774.4|774.3|85
1628586900000|2021-08-10 09:15:00|775|774.9|774.8|774.7|775.1|775|774.7|774.6|56
1628587200000|2021-08-10 09:20:00|774.7|774.6|774.8|774.7|775|774.9|774.6|774.5|75
1628587500000|2021-08-10 09:25:00|774.9|774.8|774.7|774.6|774.9|774.8|774.6|774.5|78
1628587800000|2021-08-10 09:30:00|774.8|774.7|774.9|774.8|775|774.9|774.7|774.6|92
1628588100000|2021-08-10 09:35:00|774.8|774.7|775.1|775|775.1|775|774.7|774.6|47
1628588400000|2021-08-10 09:40:00|775|774.9|775|774.9|775.1|775|774.9|774.8|45
1628588700000|2021-08-10 09:45:00|775.1|775|775.2|775.1|775.2|775.1|775|774.9|23
1628589000000|2021-08-10 09:50:00|775.1|775|775.2|775.1|775.3|775.2|775.1|775|32
1628589300000|2021-08-10 09:55:00|775.3|775.2|775.2|775.1|775.3|775.2|775.1|775|26
1628589600000|2021-08-10 10:00:00|775.3|775.2|775.1|775|775.4|775.3|775.1|775|72
1628589900000|2021-08-10 10:05:00|775|774.9|775.1|775|775.1|775|774.9|774.8|41
1628590200000|2021-08-10 10:10:00|775|774.9|775.2|775.1|775.2|775.1|775|774.9|32
1628590500000|2021-08-10 10:15:00|775.3|775.2|775.7|775.6|775.8|775.7|775.2|775.1|44
1628590800000|2021-08-10 10:20:00|775.8|775.7|775.9|775.8|776|775.9|775.7|775.6|71
1628591100000|2021-08-10 10:25:00|776|775.9|775.9|775.8|776|775.9|775.7|775.6|36
1628591400000|2021-08-10 10:30:00|776|775.9|776|775.9|776.1|776|775.9|775.8|70
1628591700000|2021-08-10 10:35:00|775.9|775.8|776.3|776.2|776.3|776.2|775.9|775.8|69
1628592000000|2021-08-10 10:40:00|776.4|776.3|776.1|776|776.4|776.3|776.1|776|61
1628592300000|2021-08-10 10:45:00|776.2|776.1|776.2|776.1|776.2|776.1|776.1|776|37
1628592600000|2021-08-10 10:50:00|776.1|776|776.2|776.1|776.2|776.1|776.1|776|28
1628592900000|2021-08-10 10:55:00|776.3|776.2|776|775.9|776.3|776.2|775.9|775.8|61
1628593200000|2021-08-10 11:00:00|775.9|775.8|776.2|776.1|776.2|776.1|775.8|775.7|45
1628593500000|2021-08-10 11:05:00|776.1|776|775.9|775.8|776.2|776.1|775.9|775.8|53
1628593800000|2021-08-10 11:10:00|775.8|775.7|775.8|775.7|775.9|775.8|775.7|775.6|45
1628594100000|2021-08-10 11:15:00|775.7|775.6|775.8|775.7|775.9|775.8|775.7|775.6|105
1628594400000|2021-08-10 11:20:00|775.7|775.6|775.5|775.4|775.8|775.7|775.5|775.4|71
1628594700000|2021-08-10 11:25:00|775.4|775.3|775.4|775.3|775.5|775.4|775.3|775.2|32
1628595000000|2021-08-10 11:30:00|775.5|775.4|775.6|775.5|775.7|775.6|775.3|775.2|37
1628595300000|2021-08-10 11:35:00|775.7|775.6|775.7|775.6|775.8|775.7|775.5|775.4|44
1628595600000|2021-08-10 11:40:00|775.6|775.5|775.5|775.4|775.6|775.5|775.4|775.3|29
1628595900000|2021-08-10 11:45:00|775.4|775.3|775.8|775.7|775.8|775.7|775.4|775.3|39
1628596200000|2021-08-10 11:50:00|775.7|775.6|775.8|775.7|776|775.9|775.7|775.6|22
1628596500000|2021-08-10 11:55:00|775.9|775.8|775.9|775.8|775.9|775.8|775.8|775.7|49
1628596800000|2021-08-10 12:00:00|775.8|775.7|775.6|775.5|775.9|775.8|775.5|775.4|53
1628597100000|2021-08-10 12:05:00|775.7|775.6|775.9|775.8|776|775.9|775.6|775.5|59
1628597400000|2021-08-10 12:10:00|776|775.9|775.9|775.8|776|775.9|775.7|775.6|70
1628597700000|2021-08-10 12:15:00|775.8|775.7|775.9|775.8|776|775.9|775.8|775.7|53
1628598000000|2021-08-10 12:20:00|776|775.9|775.7|775.6|776|775.9|775.7|775.6|58
1628598300000|2021-08-10 12:25:00|775.8|775.7|775.8|775.7|775.9|775.8|775.7|775.6|29
1628598600000|2021-08-10 12:30:00|775.9|775.8|775.8|775.7|775.9|775.8|775.8|775.7|41
1628598900000|2021-08-10 12:35:00|775.7|775.6|775.5|775.4|775.8|775.7|775.5|775.4|77
1628599200000|2021-08-10 12:40:00|775.4|775.3|775.7|775.6|775.7|775.6|775.4|775.3|35
1628599500000|2021-08-10 12:45:00|775.8|775.7|775.8|775.7|776|775.9|775.7|775.6|90
1628599800000|2021-08-10 12:50:00|775.7|775.6|775.8|775.7|775.9|775.8|775.6|775.5|56
1628600100000|2021-08-10 12:55:00|775.9|775.8|775.9|775.8|775.9|775.8|775.8|775.7|51
1628600400000|2021-08-10 13:00:00|775.8|775.7|776.1|776|776.1|776|775.8|775.7|65
1628600700000|2021-08-10 13:05:00|776|775.9|776.2|776.1|776.2|776.1|775.9|775.8|79
1628601000000|2021-08-10 13:10:00|776.3|776.2|776.4|776.3|776.4|776.3|776.2|776.1|83
1628601300000|2021-08-10 13:15:00|776.5|776.4|776.5|776.4|776.6|776.5|776.4|776.3|105
1628601600000|2021-08-10 13:20:00|776.4|776.3|776.6|776.5|776.7|776.6|776.4|776.3|74
1628601900000|2021-08-10 13:25:00|776.5|776.4|776.5|776.4|776.7|776.6|776.5|776.4|80
1628602200000|2021-08-10 13:30:00|776.6|776.5|776.1|776|776.6|776.5|775.9|775.8|263
1628602500000|2021-08-10 13:35:00|776|775.9|776|775.9|776.3|776.2|775.8|775.7|88
1628602800000|2021-08-10 13:40:00|776.1|776|776.6|776.5|776.6|776.5|776|775.9|207
1628603100000|2021-08-10 13:45:00|776.5|776.4|776.7|776.6|776.9|776.8|776.2|776.1|260
1628603400000|2021-08-10 13:50:00|776.8|776.7|776.9|776.8|776.9|776.8|776.7|776.6|124
1628603700000|2021-08-10 13:55:00|776.8|776.7|777.1|777|777.2|777.1|776.7|776.6|233
1628604000000|2021-08-10 14:00:00|777.2|777.1|776.9|776.8|777.3|777.2|776.9|776.8|1195
1628604300000|2021-08-10 14:05:00|777|776.9|776.8|776.7|777|776.9|776.4|776.3|190
1628604600000|2021-08-10 14:10:00|776.77|776.67|777.07|776.97|777.17|777.07|776.67|776.57|138
1628604900000|2021-08-10 14:15:00|777.17|777.07|776.77|776.67|777.27|777.17|776.77|776.67|94
1628605200000|2021-08-10 14:20:00|776.67|776.57|776.67|776.57|776.77|776.67|776.37|776.27|75
1628605500000|2021-08-10 14:25:00|776.77|776.67|776.27|776.17|776.87|776.77|776.17|776.07|48
1628605800000|2021-08-10 14:30:00|776.37|776.27|775.67|775.57|776.37|776.27|775.17|775.07|188
1628606100000|2021-08-10 14:35:00|775.57|775.47|775.67|775.57|775.97|775.87|775.47|775.37|174
1628606400000|2021-08-10 14:40:00|775.57|775.47|774.67|774.57|775.77|775.67|774.57|774.47|252
1628606700000|2021-08-10 14:45:00|774.57|774.47|774.97|774.87|775.07|774.97|774.47|774.37|220
1628607000000|2021-08-10 14:50:00|775.07|774.97|774.67|774.57|775.17|775.07|774.37|774.27|234
1628607300000|2021-08-10 14:55:00|774.57|774.47|774.67|774.57|774.77|774.67|774.27|774.17|158
1628607600000|2021-08-10 15:00:00|774.57|774.47|774.87|774.77|774.97|774.87|774.57|774.47|139
1628607900000|2021-08-10 15:05:00|774.97|774.87|774.67|774.57|774.97|774.87|774.67|774.57|128
1628608200000|2021-08-10 15:10:00|774.77|774.67|774.67|774.57|774.87|774.77|774.47|774.37|159
1628608500000|2021-08-10 15:15:00|774.57|774.47|775.07|774.97|775.07|774.97|774.57|774.47|118
1628608800000|2021-08-10 15:20:00|774.97|774.87|775.27|775.17|775.27|775.17|774.97|774.87|153
1628609100000|2021-08-10 15:25:00|775.17|775.07|775.57|775.47|775.57|775.47|775.07|774.97|137
1628609400000|2021-08-10 15:30:00|775.67|775.37|775.17|774.87|775.77|775.47|775.07|774.77|345
1628609700000|2021-08-10 15:35:00|775.07|774.77|775.17|774.87|775.27|774.97|774.97|774.67|137
1628610000000|2021-08-10 15:40:00|775.27|774.97|775.47|775.17|775.47|775.17|775.17|774.87|63
1628610300000|2021-08-10 15:45:00|775.37|775.07|775.37|775.07|775.47|775.17|775.27|774.97|55
1628610600000|2021-08-10 15:50:00|775.27|774.97|775.17|774.87|775.37|775.07|775.07|774.77|42
1628610900000|2021-08-10 15:55:00|775.27|774.97|775.07|774.77|775.27|774.97|775.07|774.77|40
1628611200000|2021-08-10 16:00:00|775.17|774.87|775.57|775.27|775.57|775.27|775.17|774.87|29
1628611500000|2021-08-10 16:05:00|775.67|775.37|775.57|775.27|775.77|775.47|775.57|775.27|21
1628611800000|2021-08-10 16:10:00|775.67|775.37|775.77|775.47|775.77|775.47|775.57|775.27|28
1628612100000|2021-08-10 16:15:00|775.87|775.57|776.27|775.97|776.27|775.97|775.67|775.37|57
1628612400000|2021-08-10 16:20:00|776.37|776.07|776.17|775.87|776.37|776.07|776.17|775.87|30
1628612700000|2021-08-10 16:25:00|776.27|775.97|776.37|776.07|776.37|776.07|776.17|775.87|53
1628613000000|2021-08-10 16:30:00|776.47|776.17|776.07|775.77|776.47|776.17|775.97|775.67|37
1628613300000|2021-08-10 16:35:00|776.17|775.87|776.07|775.77|776.27|775.97|776.07|775.77|14
1628613600000|2021-08-10 16:40:00|776.17|775.87|775.97|775.67|776.17|775.87|775.97|775.67|6
1628613900000|2021-08-10 16:45:00|776.07|775.77|775.97|775.67|776.07|775.77|775.77|775.47|8
1628614200000|2021-08-10 16:50:00|776.07|775.77|775.97|775.67|776.07|775.77|775.97|775.67|12
1628614500000|2021-08-10 16:55:00|775.87|775.57|776.07|775.77|776.07|775.77|775.87|775.57|15
1628614800000|2021-08-10 17:00:00|776.17|775.87|776.07|775.77|776.17|775.87|776.07|775.77|6
1628615100000|2021-08-10 17:05:00|775.97|775.67|776.17|775.87|776.27|775.97|775.97|775.67|2
1628615400000|2021-08-10 17:10:00|776.27|775.97|776.17|775.87|776.27|775.97|776.17|775.87|6
1628615700000|2021-08-10 17:15:00|776.27|775.97|776.17|775.87|776.27|775.97|776.17|775.87|10
1628616000000|2021-08-10 17:20:00|776.07|775.77|776.17|775.87|776.17|775.87|775.97|775.67|15
1628616300000|2021-08-10 17:25:00|776.07|775.77|775.87|775.57|776.17|775.87|775.87|775.57|15
1628616600000|2021-08-10 17:30:00|775.97|775.67|775.97|775.67|776.07|775.77|775.87|775.57|6
1628616900000|2021-08-10 17:35:00|776.07|775.77|775.87|775.57|776.07|775.77|775.77|775.47|11
1628617200000|2021-08-10 17:40:00|775.77|775.47|775.77|775.47|775.97|775.67|775.77|775.47|13
1628617500000|2021-08-10 17:45:00|775.67|775.37|775.67|775.37|775.87|775.57|775.37|775.07|24
1628617800000|2021-08-10 17:50:00|775.57|775.27|775.67|775.37|775.67|775.37|775.57|775.27|5
1628618100000|2021-08-10 17:55:00|775.57|775.27|775.77|775.47|775.87|775.57|775.57|775.27|11
1628618400000|2021-08-10 18:00:00|775.67|775.37|775.67|775.37|775.97|775.67|775.67|775.37|16
1628618700000|2021-08-10 18:05:00|775.57|775.27|775.67|775.37|775.77|775.47|775.47|775.17|11
1628619000000|2021-08-10 18:10:00|775.77|775.47|775.57|775.27|775.77|775.47|775.47|775.17|21
1628619300000|2021-08-10 18:15:00|775.47|775.17|775.67|775.37|775.67|775.37|775.37|775.07|8
1628619600000|2021-08-10 18:20:00|775.57|775.27|775.77|775.47|775.77|775.47|775.47|775.17|1
1628619900000|2021-08-10 18:25:00|775.67|775.37|775.97|775.67|776.07|775.77|775.67|775.37|13
1628620200000|2021-08-10 18:30:00|776.07|775.77|776.07|775.77|776.17|775.87|776.07|775.77|10
1628620500000|2021-08-10 18:35:00|776.17|775.87|776.27|775.97|776.27|775.97|775.97|775.67|12
1628620800000|2021-08-10 18:40:00|776.37|776.07|776.37|776.07|776.37|776.07|776.27|775.97|29
1628621100000|2021-08-10 18:45:00|776.27|775.97|776.37|776.07|776.37|776.07|776.17|775.87|4
1628621400000|2021-08-10 18:50:00|776.27|775.97|776.37|776.07|776.37|776.07|776.27|775.97|8
1628621700000|2021-08-10 18:55:00|776.27|775.97|776.47|776.17|776.47|776.17|776.27|775.97|13
1628622000000|2021-08-10 19:00:00|776.37|776.07|776.27|775.97|776.47|776.17|776.27|775.97|26
1628622300000|2021-08-10 19:05:00|776.37|776.07|776.27|775.97|776.37|776.07|776.07|775.77|44
1628622600000|2021-08-10 19:10:00|776.37|776.07|776.37|776.07|776.37|776.07|776.17|775.87|24
1628622900000|2021-08-10 19:15:00|776.47|776.17|776.47|776.17|776.47|776.17|776.37|776.07|4
1628623200000|2021-08-10 19:20:00|776.57|776.27|776.57|776.27|776.67|776.37|776.47|776.17|26
1628623500000|2021-08-10 19:25:00|776.47|776.17|776.67|776.37|776.67|776.37|776.47|776.17|16
1628623800000|2021-08-10 19:30:00|776.57|776.27|776.47|776.17|776.57|776.27|776.27|775.97|37
1628624100000|2021-08-10 19:35:00|776.57|776.27|776.37|776.07|776.57|776.27|776.37|776.07|18
1628624400000|2021-08-10 19:40:00|776.47|776.17|776.37|776.07|776.57|776.27|776.37|776.07|20
1628624700000|2021-08-10 19:45:00|776.47|776.17|776.07|775.77|776.47|776.17|775.97|775.67|23
1628625000000|2021-08-10 19:50:00|775.97|775.67|776.07|775.77|776.27|775.97|775.87|775.57|48
1628625300000|2021-08-10 19:55:00|775.97|775.67|776.57|776.27|776.57|776.27|775.97|775.67|41
1628625600000|2021-08-10 20:00:00|776.27|775.97|776.27|775.77|776.67|776.17|776.27|775.77|0
1628625900000|2021-08-10 20:05:00|776.37|775.87|776.17|775.67|776.37|775.87|776.17|775.67|0
1628626200000|2021-08-10 20:10:00|776.27|775.77|776.27|775.77|776.27|775.77|776.27|775.77|0
1628626500000|2021-08-10 20:15:00|776.37|775.87|776.27|775.77|776.37|775.87|776.27|775.77|0
1628626800000|2021-08-10 20:20:00|776.37|775.87|776.47|775.97|776.47|775.97|776.37|775.87|0
1628627100000|2021-08-10 20:25:00|776.37|775.87|776.47|775.97|776.47|775.97|776.37|775.87|0
1628627400000|2021-08-10 20:30:00|776.57|776.07|776.57|776.07|776.57|776.07|776.47|775.97|0
1628627700000|2021-08-10 20:35:00|776.47|775.97|776.57|776.07|776.67|776.17|776.47|775.97|0
1628628000000|2021-08-10 20:40:00|776.67|776.17|776.67|776.17|776.67|776.17|776.57|776.07|0
1628628300000|2021-08-10 20:45:00|776.57|776.07|776.47|775.97|776.67|776.17|776.47|775.97|0
1628628600000|2021-08-10 20:50:00|776.57|776.07|776.57|776.07|776.57|776.07|776.57|776.07|0
1628628900000|2021-08-10 20:55:00|776.47|775.97|776.57|776.07|776.57|776.07|776.47|775.97|0
1628629200000|2021-08-10 21:00:00|776.47|775.97|776.57|776.07|776.57|776.07|776.47|775.97|0
1628632200000|2021-08-10 21:50:00|776.47|775.97|776.57|776.07|776.57|776.07|776.47|775.97|0
1628632800000|2021-08-10 22:00:00|776.47|775.97|776.57|776.07|776.67|776.17|776.47|775.97|0
1628633100000|2021-08-10 22:05:00|776.47|775.97|776.57|776.07|776.67|776.17|776.47|775.97|0
1628633400000|2021-08-10 22:10:00|776.67|776.17|776.57|776.07|776.67|776.17|776.57|776.07|0
1628633700000|2021-08-10 22:15:00|776.47|775.97|776.37|775.87|776.47|775.97|776.37|775.87|0
1628634000000|2021-08-10 22:20:00|776.47|775.97|776.37|775.87|776.47|775.97|776.37|775.87|0
1628634300000|2021-08-10 22:25:00|776.47|775.97|776.47|775.97|776.47|775.97|776.37|775.87|0
1628634600000|2021-08-10 22:30:00|776.37|775.87|776.47|775.97|776.47|775.97|776.37|775.87|0
1628635200000|2021-08-10 22:40:00|776.37|775.87|776.37|775.87|776.47|775.97|776.37|775.87|0
1628635500000|2021-08-10 22:45:00|776.27|775.77|776.27|775.77|776.27|775.77|776.27|775.77|0
1628635800000|2021-08-10 22:50:00|776.37|775.87|776.37|775.87|776.37|775.87|776.27|775.77|0
1628636100000|2021-08-10 22:55:00|776.27|775.77|776.27|775.77|776.37|775.87|776.27|775.77|0
1628636400000|2021-08-10 23:00:00|776.37|775.87|776.37|775.87|776.37|775.87|776.27|775.77|0
1628636700000|2021-08-10 23:05:00|776.27|775.77|776.27|775.77|776.27|775.77|776.17|775.67|0
1628637000000|2021-08-10 23:10:00|776.37|775.87|776.27|775.77|776.37|775.87|776.27|775.77|0
1628637300000|2021-08-10 23:15:00|776.37|775.87|776.27|775.77|776.37|775.87|776.27|775.77|0
1628639100000|2021-08-10 23:45:00|776.37|775.87|776.37|775.87|776.37|775.87|776.27|775.77|0
1628639400000|2021-08-10 23:50:00|776.27|775.77|776.37|775.87|776.37|775.87|776.27|775.77|0
1628639700000|2021-08-10 23:55:00|776.27|775.77|776.27|775.77|776.37|775.87|776.27|775.77|0
1628640000000|2021-08-11 00:00:00|776.37|775.87|776.47|775.97|776.67|776.17|776.27|775.77|0
1628640300000|2021-08-11 00:05:00|776.57|776.07|776.37|775.87|776.57|776.07|776.27|775.77|0
1628640600000|2021-08-11 00:10:00|776.47|775.97|776.27|775.77|776.47|775.97|776.27|775.77|0
1628640900000|2021-08-11 00:15:00|776.37|775.87|776.77|776.27|776.87|776.37|776.27|775.77|0
1628641200000|2021-08-11 00:20:00|776.87|776.37|776.77|776.27|776.97|776.47|776.77|776.27|0
1628641500000|2021-08-11 00:25:00|776.87|776.37|776.57|776.07|776.87|776.37|776.57|776.07|0
1628641800000|2021-08-11 00:30:00|776.47|775.97|776.57|776.07|776.67|776.17|776.47|775.97|0
1628642100000|2021-08-11 00:35:00|776.47|775.97|776.57|776.07|776.67|776.17|776.47|775.97|0
1628642400000|2021-08-11 00:40:00|776.67|776.17|776.47|775.97|776.67|776.17|776.47|775.97|0
1628642700000|2021-08-11 00:45:00|776.57|776.07|776.47|775.97|776.57|776.07|776.47|775.97|0
1628643000000|2021-08-11 00:50:00|776.57|776.07|776.57|776.07|776.67|776.17|776.47|775.97|0
1628643300000|2021-08-11 00:55:00|776.47|775.97|776.37|775.87|776.57|776.07|776.37|775.87|0
1628643600000|2021-08-11 01:00:00|776.27|775.77|776.07|775.57|776.27|775.77|776.07|775.57|0
1628643900000|2021-08-11 01:05:00|776.17|775.67|776.07|775.57|776.17|775.67|776.07|775.57|0
1628644200000|2021-08-11 01:10:00|776.17|775.67|775.97|775.47|776.17|775.67|775.97|775.47|0
1628644500000|2021-08-11 01:15:00|775.87|775.37|776.27|775.77|776.27|775.77|775.87|775.37|0
1628644800000|2021-08-11 01:20:00|776.37|775.87|776.27|775.77|776.37|775.87|776.17|775.67|0
1628645100000|2021-08-11 01:25:00|776.37|775.87|776.57|776.07|776.57|776.07|776.37|775.87|0
1628645400000|2021-08-11 01:30:00|776.47|775.97|776.67|776.17|776.67|776.17|776.47|775.97|0
1628645700000|2021-08-11 01:35:00|776.57|776.07|776.67|776.17|776.77|776.27|776.57|776.07|0
1628646000000|2021-08-11 01:40:00|776.57|776.07|776.77|776.27|776.77|776.27|776.57|776.07|0
1628646300000|2021-08-11 01:45:00|776.67|776.17|776.47|775.97|776.67|776.17|776.47|775.97|0
1628646600000|2021-08-11 01:50:00|776.57|776.07|776.77|776.27|776.77|776.27|776.47|775.97|0
1628646900000|2021-08-11 01:55:00|776.67|776.17|776.77|776.27|776.77|776.27|776.57|776.07|0
1628647200000|2021-08-11 02:00:00|776.67|776.17|776.67|776.17|776.77|776.27|776.57|776.07|0
1628647500000|2021-08-11 02:05:00|776.77|776.27|776.87|776.37|776.87|776.37|776.67|776.17|0
1628647800000|2021-08-11 02:10:00|776.97|776.47|776.87|776.37|776.97|776.47|776.87|776.37|0
1628648100000|2021-08-11 02:15:00|776.97|776.47|776.87|776.37|776.97|776.47|776.87|776.37|0
1628648400000|2021-08-11 02:20:00|776.77|776.27|776.87|776.37|776.87|776.37|776.77|776.27|0
1628648700000|2021-08-11 02:25:00|776.77|776.27|776.77|776.27|776.87|776.37|776.77|776.27|0
1628649000000|2021-08-11 02:30:00|776.67|776.17|776.47|775.97|776.77|776.27|776.47|775.97|0
1628649300000|2021-08-11 02:35:00|776.57|776.07|776.57|776.07|776.57|776.07|776.47|775.97|0
1628649600000|2021-08-11 02:40:00|776.47|775.97|776.57|776.07|776.67|776.17|776.47|775.97|0
1628649900000|2021-08-11 02:45:00|776.47|775.97|776.57|776.07|776.57|776.07|776.47|775.97|0
1628650200000|2021-08-11 02:50:00|776.47|775.97|776.57|776.07|776.67|776.17|776.47|775.97|0
1628650500000|2021-08-11 02:55:00|776.67|776.17|776.57|776.07|776.67|776.17|776.57|776.07|0
1628650800000|2021-08-11 03:00:00|776.67|776.17|776.47|775.97|776.67|776.17|776.47|775.97|0
1628651100000|2021-08-11 03:05:00|776.37|775.87|776.27|775.77|776.47|775.97|776.27|775.77|0
1628651400000|2021-08-11 03:10:00|776.37|775.87|776.37|775.87|776.47|775.97|776.27|775.77|0
1628651700000|2021-08-11 03:15:00|776.47|775.97|776.57|776.07|776.57|776.07|776.27|775.77|0
1628652000000|2021-08-11 03:20:00|776.47|775.97|776.47|775.97|776.57|776.07|776.37|775.87|0
1628652300000|2021-08-11 03:25:00|776.37|775.87|776.27|775.77|776.37|775.87|776.27|775.77|0
1628652600000|2021-08-11 03:30:00|776.37|775.87|776.47|775.97|776.47|775.97|776.27|775.77|0
1628652900000|2021-08-11 03:35:00|776.37|775.87|776.37|775.87|776.47|775.97|776.37|775.87|0
1628653200000|2021-08-11 03:40:00|776.27|775.77|776.27|775.77|776.37|775.87|776.17|775.67|0
1628653500000|2021-08-11 03:45:00|776.17|775.67|776.27|775.77|776.27|775.77|776.17|775.67|0
1628653800000|2021-08-11 03:50:00|776.37|775.87|776.27|775.77|776.37|775.87|776.17|775.67|0
1628654100000|2021-08-11 03:55:00|776.37|775.87|776.27|775.77|776.37|775.87|776.27|775.77|0
1628654700000|2021-08-11 04:05:00|776.17|775.67|776.17|775.67|776.17|775.67|776.07|775.57|0
1628655000000|2021-08-11 04:10:00|776.07|775.57|776.17|775.67|776.17|775.67|776.07|775.57|0
1628655300000|2021-08-11 04:15:00|776.07|775.57|776.17|775.67|776.17|775.67|776.07|775.57|0
1628655600000|2021-08-11 04:20:00|776.07|775.57|776.07|775.57|776.17|775.67|776.07|775.57|0
1628655900000|2021-08-11 04:25:00|775.97|775.47|775.97|775.47|776.07|775.57|775.97|775.47|0
1628656200000|2021-08-11 04:30:00|776.07|775.57|775.97|775.47|776.07|775.57|775.97|775.47|0
1628656500000|2021-08-11 04:35:00|776.07|775.57|775.97|775.47|776.07|775.57|775.97|775.47|0
1628656800000|2021-08-11 04:40:00|776.07|775.57|776.07|775.57|776.07|775.57|776.07|775.57|0
1628657100000|2021-08-11 04:45:00|775.97|775.47|775.97|775.47|776.07|775.57|775.97|775.47|0
1628657700000|2021-08-11 04:55:00|775.87|775.37|776.07|775.57|776.07|775.57|775.87|775.37|0
1628658000000|2021-08-11 05:00:00|775.97|775.47|776.07|775.57|776.07|775.57|775.97|775.47|0
1628658300000|2021-08-11 05:05:00|775.97|775.47|776.07|775.57|776.17|775.67|775.97|775.47|0
1628658600000|2021-08-11 05:10:00|775.97|775.47|775.97|775.47|776.07|775.57|775.97|775.47|0
1628658900000|2021-08-11 05:15:00|776.07|775.57|776.07|775.57|776.17|775.67|776.07|775.57|0
1628659200000|2021-08-11 05:20:00|776.17|775.67|776.17|775.67|776.17|775.67|776.07|775.57|0
1628659500000|2021-08-11 05:25:00|776.07|775.57|776.17|775.67|776.17|775.67|776.07|775.57|0
1628659800000|2021-08-11 05:30:00|776.07|775.57|776.07|775.57|776.17|775.67|776.07|775.57|0
1628660400000|2021-08-11 05:40:00|775.97|775.47|776.07|775.57|776.07|775.57|775.97|775.47|0
1628660700000|2021-08-11 05:45:00|776.17|775.67|776.17|775.67|776.17|775.67|776.07|775.57|0
1628661000000|2021-08-11 05:50:00|776.07|775.57|776.07|775.57|776.17|775.67|776.07|775.57|0
1628661300000|2021-08-11 05:55:00|775.97|775.47|776.07|775.57|776.07|775.57|775.97|775.47|0
1628661600000|2021-08-11 06:00:00|776.37|776.07|776.17|775.87|776.37|776.07|775.87|775.57|49
1628661900000|2021-08-11 06:05:00|776.07|775.77|776.27|775.97|776.37|776.07|776.07|775.77|27
1628662200000|2021-08-11 06:10:00|776.37|776.07|776.27|775.97|776.37|776.07|776.17|775.87|14
1628662500000|2021-08-11 06:15:00|776.37|776.07|776.47|776.17|776.47|776.17|776.17|775.87|18
1628662800000|2021-08-11 06:20:00|776.57|776.27|776.57|776.27|776.67|776.37|776.47|776.17|30
1628663100000|2021-08-11 06:25:00|776.47|776.17|776.47|776.17|776.77|776.47|776.47|776.17|25
1628663400000|2021-08-11 06:30:00|776.37|776.07|776.17|775.87|776.47|776.17|776.07|775.77|39
1628663700000|2021-08-11 06:35:00|776.07|775.77|776.37|776.07|776.37|776.07|776.07|775.77|24
1628664000000|2021-08-11 06:40:00|776.27|775.97|776.37|776.07|776.47|776.17|776.27|775.97|16
1628664300000|2021-08-11 06:45:00|776.47|776.17|776.57|776.27|776.77|776.47|776.37|776.07|26
1628664600000|2021-08-11 06:50:00|776.47|776.17|776.47|776.17|776.57|776.27|776.37|776.07|18
1628664900000|2021-08-11 06:55:00|776.57|776.27|776.67|776.37|776.87|776.57|776.47|776.17|70
1628665200000|2021-08-11 07:00:00|776.47|776.47|777.17|777.07|777.37|777.27|776.47|776.37|373
1628665500000|2021-08-11 07:05:00|777.27|777.17|777.07|776.97|777.47|777.37|776.17|776.07|293
1628665800000|2021-08-11 07:10:00|777.17|777.07|777.37|777.27|777.57|777.47|777.07|776.97|318
1628666100000|2021-08-11 07:15:00|777.27|777.17|776.87|776.77|777.37|777.27|776.87|776.77|254
1628666400000|2021-08-11 07:20:00|776.77|776.67|775.97|775.87|776.87|776.77|775.87|775.77|161
1628666700000|2021-08-11 07:25:00|775.87|775.77|775.77|775.67|776.07|775.97|775.17|775.07|237
1628667000000|2021-08-11 07:30:00|775.67|775.57|775.27|775.17|775.97|775.87|775.07|774.97|260
1628667300000|2021-08-11 07:35:00|775.17|775.07|775.07|774.97|775.27|775.17|774.87|774.77|137
1628667600000|2021-08-11 07:40:00|775.15|775.05|774.75|774.65|775.35|775.25|774.65|774.55|155
1628667900000|2021-08-11 07:45:00|774.85|774.75|775.05|774.95|775.35|775.25|774.85|774.75|158
1628668200000|2021-08-11 07:50:00|774.95|774.85|775.65|775.55|775.75|775.65|774.85|774.75|86
1628668500000|2021-08-11 07:55:00|775.75|775.65|774.85|774.75|775.75|775.65|774.85|774.75|89
1628668800000|2021-08-11 08:00:00|774.95|774.85|775.45|775.35|775.45|775.35|774.85|774.75|90
1628669100000|2021-08-11 08:05:00|775.55|775.45|775.05|774.95|775.55|775.45|775.05|774.95|66
1628669400000|2021-08-11 08:10:00|775.15|775.05|774.85|774.75|775.15|775.05|774.75|774.65|79
1628669700000|2021-08-11 08:15:00|774.75|774.65|774.75|774.65|775.25|775.15|774.65|774.55|82
1628670000000|2021-08-11 08:20:00|774.65|774.55|774.65|774.55|774.85|774.75|774.45|774.35|97
1628670300000|2021-08-11 08:25:00|774.55|774.45|775.05|774.95|775.15|775.05|774.35|774.25|99
1628670600000|2021-08-11 08:30:00|774.95|774.85|774.55|774.45|775.05|774.95|774.45|774.35|78
1628670900000|2021-08-11 08:35:00|774.45|774.35|774.95|774.85|775.05|774.95|774.25|774.15|78
1628671200000|2021-08-11 08:40:00|774.85|774.75|774.65|774.55|775.15|775.05|774.65|774.55|61
1628671500000|2021-08-11 08:45:00|774.75|774.65|774.65|774.55|774.85|774.75|774.55|774.45|49
1628671800000|2021-08-11 08:50:00|774.75|774.65|774.65|774.55|774.75|774.65|774.45|774.35|46
1628672100000|2021-08-11 08:55:00|774.55|774.45|774.45|774.35|774.75|774.65|774.35|774.25|79
1628672400000|2021-08-11 09:00:00|774.55|774.45|774.25|774.15|774.55|774.45|774.25|774.15|59
1628672700000|2021-08-11 09:05:00|774.35|774.25|774.45|774.35|774.55|774.45|774.35|774.25|54
1628673000000|2021-08-11 09:10:00|774.55|774.45|774.85|774.75|775.05|774.95|774.45|774.35|81
1628673300000|2021-08-11 09:15:00|774.95|774.85|774.45|774.35|774.95|774.85|774.35|774.25|130
1628673600000|2021-08-11 09:20:00|774.55|774.45|774.55|774.45|774.75|774.65|774.45|774.35|45
1628673900000|2021-08-11 09:25:00|774.65|774.55|774.95|774.85|775.05|774.95|774.55|774.45|34
1628674200000|2021-08-11 09:30:00|775.05|774.95|774.95|774.85|775.15|775.05|774.85|774.75|76
1628674500000|2021-08-11 09:35:00|775.05|774.95|774.75|774.65|775.05|774.95|774.65|774.55|24
1628674800000|2021-08-11 09:40:00|774.65|774.55|774.75|774.65|774.95|774.85|774.65|774.55|38
1628675100000|2021-08-11 09:45:00|774.85|774.75|774.85|774.75|775.05|774.95|774.75|774.65|40
1628675400000|2021-08-11 09:50:00|774.75|774.65|775.05|774.95|775.15|775.05|774.75|774.65|43
1628675700000|2021-08-11 09:55:00|775.15|775.05|774.75|774.65|775.15|775.05|774.65|774.55|43
1628676000000|2021-08-11 10:00:00|774.85|774.75|774.85|774.75|774.95|774.85|774.75|774.65|53
1628676300000|2021-08-11 10:05:00|774.75|774.65|774.95|774.85|775.15|775.05|774.75|774.65|27
1628676600000|2021-08-11 10:10:00|775.05|774.95|774.85|774.75|775.05|774.95|774.65|774.55|81
1628676900000|2021-08-11 10:15:00|774.95|774.85|774.85|774.75|775.05|774.95|774.75|774.65|71
1628677200000|2021-08-11 10:20:00|774.95|774.85|775.15|775.05|775.25|775.15|774.85|774.75|41
1628677500000|2021-08-11 10:25:00|775.25|775.15|775.55|775.45|775.65|775.55|775.15|775.05|75
1628677800000|2021-08-11 10:30:00|775.45|775.35|775.25|775.15|775.55|775.45|775.15|775.05|24
1628678100000|2021-08-11 10:35:00|775.15|775.05|775.15|775.05|775.25|775.15|775.05|774.95|25
1628678400000|2021-08-11 10:40:00|775.25|775.15|775.15|775.05|775.35|775.25|775.15|775.05|39
1628678700000|2021-08-11 10:45:00|775.05|774.95|775.15|775.05|775.25|775.15|775.05|774.95|23
1628679000000|2021-08-11 10:50:00|775.05|774.95|775.45|775.35|775.55|775.45|775.05|774.95|23
1628679300000|2021-08-11 10:55:00|775.55|775.45|775.65|775.55|775.65|775.55|775.45|775.35|33
1628679600000|2021-08-11 11:00:00|775.55|775.45|775.75|775.65|775.95|775.85|775.55|775.45|47
1628679900000|2021-08-11 11:05:00|775.65|775.55|775.15|775.05|775.75|775.65|775.15|775.05|47
1628680200000|2021-08-11 11:10:00|775.25|775.15|775.45|775.35|775.55|775.45|775.15|775.05|35
1628680500000|2021-08-11 11:15:00|775.35|775.25|775.45|775.35|775.65|775.55|775.35|775.25|23
1628680800000|2021-08-11 11:20:00|775.55|775.45|775.55|775.45|775.55|775.45|775.35|775.25|22
1628681100000|2021-08-11 11:25:00|775.45|775.35|775.65|775.55|775.65|775.55|775.45|775.35|16
1628681400000|2021-08-11 11:30:00|775.55|775.45|775.75|775.65|775.75|775.65|775.55|775.45|45
1628681700000|2021-08-11 11:35:00|775.85|775.75|775.55|775.45|775.85|775.75|775.45|775.35|38
1628682000000|2021-08-11 11:40:00|775.56|775.46|775.56|775.46|775.76|775.66|775.46|775.36|50
1628682300000|2021-08-11 11:45:00|775.46|775.36|775.46|775.36|775.56|775.46|775.36|775.26|65
1628682600000|2021-08-11 11:50:00|775.56|775.46|775.66|775.56|775.76|775.66|775.56|775.46|29
1628682900000|2021-08-11 11:55:00|775.56|775.46|775.36|775.26|775.66|775.56|775.26|775.16|38
1628683200000|2021-08-11 12:00:00|775.26|775.16|775.26|775.16|775.36|775.26|775.16|775.06|58
1628683500000|2021-08-11 12:05:00|775.36|775.26|775.46|775.36|775.46|775.36|775.06|774.96|129
1628683800000|2021-08-11 12:10:00|775.56|775.46|775.16|775.06|775.56|775.46|775.06|774.96|33
1628684100000|2021-08-11 12:15:00|775.06|774.96|775.16|775.06|775.26|775.16|774.96|774.86|43
1628684400000|2021-08-11 12:20:00|775.06|774.96|775.16|775.06|775.26|775.16|774.96|774.86|46
1628684700000|2021-08-11 12:25:00|775.06|774.96|775.06|774.96|775.16|775.06|774.96|774.86|20
1628685000000|2021-08-11 12:30:00|775.56|775.46|775.96|775.86|776.26|776.16|775.36|775.26|258
1628685300000|2021-08-11 12:35:00|775.86|775.76|776.36|776.26|776.56|776.46|775.86|775.76|197
1628685600000|2021-08-11 12:40:00|776.26|776.16|776.76|776.66|776.86|776.76|776.26|776.16|117
1628685900000|2021-08-11 12:45:00|776.66|776.56|777.06|776.96|777.16|777.06|776.56|776.46|116
1628686200000|2021-08-11 12:50:00|776.96|776.86|777.06|776.96|777.16|777.06|776.86|776.76|172
1628686500000|2021-08-11 12:55:00|776.96|776.86|776.76|776.66|777.16|777.06|776.66|776.56|82
1628686800000|2021-08-11 13:00:00|776.66|776.56|777.16|777.06|777.46|777.36|776.66|776.56|131
1628687100000|2021-08-11 13:05:00|777.26|777.16|778.26|778.16|778.26|778.16|777.16|777.06|311
1628687400000|2021-08-11 13:10:00|778.36|778.26|778.66|778.56|779.06|778.96|778.26|778.16|373
1628687700000|2021-08-11 13:15:00|778.76|778.66|777.96|777.86|778.76|778.66|777.86|777.76|141
1628688000000|2021-08-11 13:20:00|777.86|777.76|777.86|777.76|778.16|778.06|777.86|777.76|100
1628688300000|2021-08-11 13:25:00|777.96|777.86|777.46|777.36|777.96|777.86|777.46|777.36|98
1628688600000|2021-08-11 13:30:00|777.56|777.46|777.16|777.06|777.66|777.56|776.96|776.86|489
1628688900000|2021-08-11 13:35:00|777.06|776.96|777.66|777.56|777.86|777.76|777.06|776.96|193
1628689200000|2021-08-11 13:40:00|777.76|777.66|777.76|777.66|777.96|777.86|777.46|777.36|149
1628689500000|2021-08-11 13:45:00|777.66|777.56|778.06|777.96|778.16|778.06|777.26|777.16|204
1628689800000|2021-08-11 13:50:00|778.16|778.06|777.86|777.76|778.46|778.36|777.76|777.66|99
1628690100000|2021-08-11 13:55:00|777.76|777.66|777.96|777.86|778.16|778.06|777.76|777.66|130
1628690400000|2021-08-11 14:00:00|777.86|777.76|777.76|777.66|778.06|777.96|777.56|777.46|105
1628690700000|2021-08-11 14:05:00|777.86|777.76|777.96|777.86|778.16|778.06|777.76|777.66|90
1628691000000|2021-08-11 14:10:00|777.92|777.82|777.52|777.42|778.22|778.12|777.32|777.22|79
1628691300000|2021-08-11 14:15:00|777.42|777.32|777.42|777.32|777.52|777.42|777.32|777.22|94
1628691600000|2021-08-11 14:20:00|777.32|777.22|777.32|777.22|777.72|777.62|777.12|777.02|117
1628691900000|2021-08-11 14:25:00|777.22|777.12|777.52|777.42|777.62|777.52|777.22|777.12|70
1628692200000|2021-08-11 14:30:00|777.42|777.32|777.32|777.22|777.52|777.42|777.02|776.92|105
1628692500000|2021-08-11 14:35:00|777.22|777.12|777.32|777.22|777.42|777.32|777.22|777.12|134
1628692800000|2021-08-11 14:40:00|777.22|777.12|777.42|777.32|777.52|777.42|777.22|777.12|70
1628693100000|2021-08-11 14:45:00|777.32|777.22|776.92|776.82|777.42|777.32|776.82|776.72|108
1628693400000|2021-08-11 14:50:00|776.82|776.72|776.52|776.42|776.92|776.82|776.52|776.42|103
1628693700000|2021-08-11 14:55:00|776.62|776.52|776.12|776.02|776.62|776.52|776.12|776.02|132
1628694000000|2021-08-11 15:00:00|776.22|776.12|775.82|775.72|776.32|776.22|775.72|775.62|142
1628694300000|2021-08-11 15:05:00|775.72|775.62|775.42|775.32|775.92|775.82|775.42|775.32|118
1628694600000|2021-08-11 15:10:00|775.52|775.42|775.72|775.62|775.92|775.82|775.42|775.32|140
1628694900000|2021-08-11 15:15:00|775.62|775.52|775.92|775.82|776.02|775.92|775.52|775.42|134
1628695200000|2021-08-11 15:20:00|776.02|775.92|776.32|776.22|776.42|776.32|775.92|775.82|173
1628695500000|2021-08-11 15:25:00|776.22|776.12|776.12|776.02|776.42|776.32|775.92|775.82|204
1628695800000|2021-08-11 15:30:00|775.23|775.13|775.13|774.83|775.83|775.53|774.93|774.63|462
1628696100000|2021-08-11 15:35:00|775.23|774.93|775.13|774.83|775.63|775.33|775.13|774.83|132
1628696400000|2021-08-11 15:40:00|775.23|774.93|774.53|774.23|775.23|774.93|774.53|774.23|68
1628696700000|2021-08-11 15:45:00|774.63|774.33|774.23|773.93|774.73|774.43|774.23|773.93|61
1628697000000|2021-08-11 15:50:00|774.13|773.83|774.13|773.83|774.33|774.03|774.03|773.73|48
1628697300000|2021-08-11 15:55:00|774.23|773.93|774.63|774.33|774.73|774.43|774.13|773.83|43
1628697600000|2021-08-11 16:00:00|774.53|774.23|775.23|774.93|775.23|774.93|774.53|774.23|36
1628697900000|2021-08-11 16:05:00|775.13|774.83|775.33|775.03|775.43|775.13|775.13|774.83|43
1628698200000|2021-08-11 16:10:00|775.23|774.93|775.13|774.83|775.23|774.93|775.03|774.73|17
1628698500000|2021-08-11 16:15:00|775.03|774.73|775.03|774.73|775.13|774.83|775.03|774.73|8
1628698800000|2021-08-11 16:20:00|774.93|774.63|775.13|774.83|775.13|774.83|774.93|774.63|22
1628699100000|2021-08-11 16:25:00|775.23|774.93|775.53|775.23|775.53|775.23|775.23|774.93|39
1628699400000|2021-08-11 16:30:00|775.43|775.13|775.53|775.23|775.53|775.23|775.33|775.03|24
1628699700000|2021-08-11 16:35:00|775.63|775.33|775.53|775.23|775.63|775.33|775.43|775.13|10
1628700000000|2021-08-11 16:40:00|775.63|775.33|775.63|775.33|775.63|775.33|775.53|775.23|4
1628700300000|2021-08-11 16:45:00|775.53|775.23|775.63|775.33|775.63|775.33|775.53|775.23|12
1628700600000|2021-08-11 16:50:00|775.53|775.23|775.73|775.43|775.73|775.43|775.53|775.23|24
1628700900000|2021-08-11 16:55:00|775.63|775.33|775.73|775.43|775.83|775.53|775.63|775.33|18
1628701200000|2021-08-11 17:00:00|775.83|775.53|775.83|775.53|775.93|775.63|775.73|775.43|10
1628701500000|2021-08-11 17:05:00|775.93|775.63|776.13|775.83|776.13|775.83|775.93|775.63|8
1628701800000|2021-08-11 17:10:00|776.03|775.73|775.93|775.63|776.13|775.83|775.93|775.63|25
1628702100000|2021-08-11 17:15:00|776.03|775.73|776.03|775.73|776.03|775.73|775.83|775.53|24
1628702400000|2021-08-11 17:20:00|775.93|775.63|776.03|775.73|776.03|775.73|775.83|775.53|6
1628702700000|2021-08-11 17:25:00|775.93|775.63|776.03|775.73|776.13|775.83|775.93|775.63|6
1628703000000|2021-08-11 17:30:00|776.13|775.83|775.93|775.63|776.13|775.83|775.83|775.53|10
1628703300000|2021-08-11 17:35:00|775.83|775.53|775.43|775.13|775.93|775.63|775.43|775.13|18
1628703600000|2021-08-11 17:40:00|775.53|775.23|775.63|775.33|775.83|775.53|775.43|775.13|10
1628703900000|2021-08-11 17:45:00|775.73|775.43|775.73|775.43|775.83|775.53|775.63|775.33|4
1628704200000|2021-08-11 17:50:00|775.83|775.53|775.83|775.53|775.83|775.53|775.83|775.53|2
1628704500000|2021-08-11 17:55:00|775.73|775.43|775.73|775.43|775.73|775.43|775.73|775.43|14
1628704800000|2021-08-11 18:00:00|775.63|775.33|775.83|775.53|775.83|775.53|775.53|775.23|11
1628705100000|2021-08-11 18:05:00|775.93|775.63|775.93|775.63|775.93|775.63|775.93|775.63|1
1628705400000|2021-08-11 18:10:00|775.83|775.53|775.93|775.63|775.93|775.63|775.83|775.53|7
1628705700000|2021-08-11 18:15:00|775.83|775.53|775.83|775.53|775.93|775.63|775.83|775.53|3
1628706000000|2021-08-11 18:20:00|775.93|775.63|775.73|775.43|775.93|775.63|775.63|775.33|1
1628706300000|2021-08-11 18:25:00|775.83|775.53|775.93|775.63|775.93|775.63|775.83|775.53|2
1628706600000|2021-08-11 18:30:00|776.03|775.73|776.03|775.73|776.13|775.83|776.03|775.73|5
1628706900000|2021-08-11 18:35:00|775.93|775.63|776.03|775.73|776.03|775.73|775.93|775.63|0
1628707200000|2021-08-11 18:40:00|776.13|775.83|776.03|775.73|776.23|775.93|776.03|775.73|8
1628707500000|2021-08-11 18:45:00|776.13|775.83|776.13|775.83|776.13|775.83|776.03|775.73|2
1628707800000|2021-08-11 18:50:00|776.03|775.73|776.13|775.83|776.13|775.83|776.03|775.73|7
1628708100000|2021-08-11 18:55:00|776.23|775.93|776.33|776.03|776.43|776.13|776.23|775.93|19
1628708400000|2021-08-11 19:00:00|776.43|776.13|776.33|776.03|776.43|776.13|776.23|775.93|6
1628708700000|2021-08-11 19:05:00|776.43|776.13|776.63|776.33|776.63|776.33|776.43|776.13|24
1628709000000|2021-08-11 19:10:00|776.73|776.43|776.63|776.33|776.73|776.43|776.63|776.33|16
1628709300000|2021-08-11 19:15:00|776.73|776.43|776.73|776.43|776.73|776.43|776.53|776.23|12
1628709600000|2021-08-11 19:20:00|776.63|776.33|776.63|776.33|776.73|776.43|776.63|776.33|8
1628709900000|2021-08-11 19:25:00|776.53|776.23|776.83|776.53|776.83|776.53|776.53|776.23|10
1628710200000|2021-08-11 19:30:00|776.73|776.43|776.93|776.63|776.93|776.63|776.73|776.43|17
1628710500000|2021-08-11 19:35:00|776.83|776.53|776.83|776.53|776.83|776.53|776.73|776.43|13
1628710800000|2021-08-11 19:40:00|776.73|776.43|776.73|776.43|776.73|776.43|776.63|776.33|33
1628711100000|2021-08-11 19:45:00|776.83|776.53|776.83|776.53|776.93|776.63|776.83|776.53|6
1628711400000|2021-08-11 19:50:00|776.73|776.43|776.93|776.63|777.03|776.73|776.73|776.43|24
1628711700000|2021-08-11 19:55:00|777.03|776.73|777.33|777.03|777.33|777.03|776.93|776.63|45
1628712000000|2021-08-11 20:00:00|777.23|776.73|777.23|776.73|777.33|776.83|777.13|776.63|0
1628712300000|2021-08-11 20:05:00|777.33|776.83|777.13|776.63|777.33|776.83|777.13|776.63|0
1628712600000|2021-08-11 20:10:00|777.23|776.73|777.13|776.63|777.23|776.73|777.13|776.63|0
1628713500000|2021-08-11 20:25:00|777.23|776.73|777.23|776.73|777.23|776.73|777.23|776.73|0
1628713800000|2021-08-11 20:30:00|777.33|776.83|777.33|776.83|777.33|776.83|777.33|776.83|0
1628714400000|2021-08-11 20:40:00|777.43|776.93|777.33|776.83|777.43|776.93|777.33|776.83|0
1628715000000|2021-08-11 20:50:00|777.43|776.93|777.33|776.83|777.43|776.93|777.33|776.83|0
1628715900000|2021-08-11 21:05:00|777.23|776.73|777.33|776.83|777.33|776.83|777.23|776.73|0
1628716500000|2021-08-11 21:15:00|777.23|776.73|777.23|776.73|777.33|776.83|777.23|776.73|0
1628716800000|2021-08-11 21:20:00|777.33|776.83|777.23|776.73|777.33|776.83|777.23|776.73|0
1628717700000|2021-08-11 21:35:00|777.33|776.83|777.33|776.83|777.33|776.83|777.33|776.83|0
1628718000000|2021-08-11 21:40:00|777.23|776.73|777.23|776.73|777.23|776.73|777.23|776.73|0
1628718300000|2021-08-11 21:45:00|777.33|776.83|777.23|776.73|777.33|776.83|777.23|776.73|0
1628719200000|2021-08-11 22:00:00|777.13|776.63|777.13|776.63|777.23|776.73|777.13|776.63|0
1628719500000|2021-08-11 22:05:00|777.23|776.73|777.33|776.83|777.33|776.83|777.13|776.63|0
1628719800000|2021-08-11 22:10:00|777.23|776.73|777.23|776.73|777.23|776.73|777.23|776.73|0
1628720100000|2021-08-11 22:15:00|777.13|776.63|777.23|776.73|777.23|776.73|777.13|776.63|0
1628721000000|2021-08-11 22:30:00|777.13|776.63|777.13|776.63|777.23|776.73|777.13|776.63|0
1628722500000|2021-08-11 22:55:00|777.03|776.53|777.13|776.63|777.13|776.63|777.03|776.53|0
1628722800000|2021-08-11 23:00:00|777.03|776.53|777.13|776.63|777.13|776.63|777.03|776.53|0
1628723400000|2021-08-11 23:10:00|777.03|776.53|777.13|776.63|777.13|776.63|777.03|776.53|0
1628724600000|2021-08-11 23:30:00|777.03|776.53|777.13|776.63|777.13|776.63|777.03|776.53|0
1628724900000|2021-08-11 23:35:00|777.23|776.73|777.13|776.63|777.23|776.73|777.13|776.63|0
1628725200000|2021-08-11 23:40:00|777.03|776.53|777.03|776.53|777.03|776.53|777.03|776.53|0
1628725800000|2021-08-11 23:50:00|777.13|776.63|777.13|776.63|777.13|776.63|777.03|776.53|0
1628726100000|2021-08-11 23:55:00|777.03|776.53|777.03|776.53|777.13|776.63|777.03|776.53|0
1628726400000|2021-08-12 00:00:00|777.13|776.63|776.93|776.43|777.13|776.63|776.93|776.43|0
1628726700000|2021-08-12 00:05:00|777.03|776.53|777.13|776.63|777.13|776.63|776.93|776.43|0
1628727000000|2021-08-12 00:10:00|777.03|776.53|777.13|776.63|777.13|776.63|777.03|776.53|0
1628727300000|2021-08-12 00:15:00|777.33|776.83|776.93|776.43|777.33|776.83|776.83|776.33|0
1628727600000|2021-08-12 00:20:00|777.03|776.53|777.23|776.73|777.33|776.83|777.03|776.53|0
1628727900000|2021-08-12 00:25:00|777.13|776.63|777.03|776.53|777.23|776.73|777.03|776.53|0
1628728200000|2021-08-12 00:30:00|777.13|776.63|776.93|776.43|777.13|776.63|776.93|776.43|0
1628728500000|2021-08-12 00:35:00|777.03|776.53|776.83|776.33|777.13|776.63|776.83|776.33|0
1628728800000|2021-08-12 00:40:00|776.73|776.23|776.63|776.13|776.73|776.23|776.63|776.13|0
1628729100000|2021-08-12 00:45:00|776.73|776.23|776.53|776.03|776.73|776.23|776.53|776.03|0
1628729400000|2021-08-12 00:50:00|776.63|776.13|776.73|776.23|776.73|776.23|776.53|776.03|0
1628729700000|2021-08-12 00:55:00|776.63|776.13|776.53|776.03|776.63|776.13|776.43|775.93|0
1628730000000|2021-08-12 01:00:00|776.43|775.93|776.73|776.23|776.73|776.23|776.43|775.93|0
1628730300000|2021-08-12 01:05:00|776.63|776.13|776.73|776.23|776.73|776.23|776.63|776.13|0
1628730600000|2021-08-12 01:10:00|776.63|776.13|776.73|776.23|776.73|776.23|776.63|776.13|0
1628730900000|2021-08-12 01:15:00|776.63|776.13|776.83|776.33|776.83|776.33|776.53|776.03|0
1628731200000|2021-08-12 01:20:00|776.73|776.23|776.63|776.13|776.83|776.33|776.63|776.13|0
1628731500000|2021-08-12 01:25:00|776.53|776.03|776.63|776.13|776.73|776.23|776.53|776.03|0
1628731800000|2021-08-12 01:30:00|776.73|776.23|776.63|776.13|776.73|776.23|776.53|776.03|0
1628732100000|2021-08-12 01:35:00|776.73|776.23|776.63|776.13|776.73|776.23|776.53|776.03|0
1628732400000|2021-08-12 01:40:00|776.53|776.03|776.33|775.83|776.63|776.13|776.33|775.83|0
1628732700000|2021-08-12 01:45:00|776.43|775.93|776.33|775.83|776.43|775.93|776.33|775.83|0
1628733000000|2021-08-12 01:50:00|776.43|775.93|776.43|775.93|776.53|776.03|776.33|775.83|0
1628733300000|2021-08-12 01:55:00|776.33|775.83|776.43|775.93|776.43|775.93|776.33|775.83|0
1628733600000|2021-08-12 02:00:00|776.53|776.03|776.63|776.13|776.63|776.13|776.43|775.93|0
1628733900000|2021-08-12 02:05:00|776.73|776.23|776.43|775.93|776.73|776.23|776.43|775.93|0
1628734500000|2021-08-12 02:15:00|776.53|776.03|776.53|776.03|776.63|776.13|776.43|775.93|0
1628734800000|2021-08-12 02:20:00|776.63|776.13|776.43|775.93|776.63|776.13|776.43|775.93|0
1628735100000|2021-08-12 02:25:00|776.53|776.03|776.63|776.13|776.63|776.13|776.43|775.93|0
1628735400000|2021-08-12 02:30:00|776.53|776.03|776.53|776.03|776.53|776.03|776.43|775.93|0
1628735700000|2021-08-12 02:35:00|776.43|775.93|776.53|776.03|776.63|776.13|776.43|775.93|0
1628736000000|2021-08-12 02:40:00|776.43|775.93|776.53|776.03|776.53|776.03|776.43|775.93|0
1628736300000|2021-08-12 02:45:00|776.43|775.93|776.63|776.13|776.63|776.13|776.43|775.93|0
1628736600000|2021-08-12 02:50:00|776.53|776.03|776.43|775.93|776.63|776.13|776.43|775.93|0
1628736900000|2021-08-12 02:55:00|776.53|776.03|776.53|776.03|776.53|776.03|776.43|775.93|0
1628737200000|2021-08-12 03:00:00|776.63|776.13|776.73|776.23|776.73|776.23|776.53|776.03|0
1628737500000|2021-08-12 03:05:00|776.83|776.33|776.93|776.43|777.03|776.53|776.83|776.33|0
1628737800000|2021-08-12 03:10:00|777.03|776.53|776.93|776.43|777.03|776.53|776.93|776.43|0
1628738100000|2021-08-12 03:15:00|776.83|776.33|776.83|776.33|776.93|776.43|776.83|776.33|0
1628738400000|2021-08-12 03:20:00|776.93|776.43|776.93|776.43|776.93|776.43|776.83|776.33|0
1628738700000|2021-08-12 03:25:00|776.83|776.33|776.93|776.43|776.93|776.43|776.83|776.33|0
1628739000000|2021-08-12 03:30:00|776.83|776.33|776.83|776.33|776.93|776.43|776.83|776.33|0
1628739300000|2021-08-12 03:35:00|776.93|776.43|776.93|776.43|776.93|776.43|776.83|776.33|0
1628739900000|2021-08-12 03:45:00|776.83|776.33|776.83|776.33|776.93|776.43|776.83|776.33|0
1628740200000|2021-08-12 03:50:00|776.93|776.43|776.63|776.13|776.93|776.43|776.63|776.13|0
1628740500000|2021-08-12 03:55:00|776.73|776.23|776.63|776.13|776.83|776.33|776.63|776.13|0
1628740800000|2021-08-12 04:00:00|776.73|776.23|776.53|776.03|776.73|776.23|776.53|776.03|0
1628741700000|2021-08-12 04:15:00|776.63|776.13|776.53|776.03|776.63|776.13|776.53|776.03|0
1628742000000|2021-08-12 04:20:00|776.63|776.13|776.53|776.03|776.63|776.13|776.53|776.03|0
1628742900000|2021-08-12 04:35:00|776.43|775.93|776.43|775.93|776.53|776.03|776.43|775.93|0
1628743200000|2021-08-12 04:40:00|776.53|776.03|776.43|775.93|776.53|776.03|776.43|775.93|0
1628743500000|2021-08-12 04:45:00|776.33|775.83|776.23|775.73|776.43|775.93|776.23|775.73|0
1628743800000|2021-08-12 04:50:00|776.13|775.63|776.13|775.63|776.13|775.63|776.13|775.63|0
1628744100000|2021-08-12 04:55:00|776.23|775.73|776.33|775.83|776.33|775.83|776.23|775.73|0
1628744400000|2021-08-12 05:00:00|776.23|775.73|776.13|775.63|776.33|775.83|776.13|775.63|0
1628744700000|2021-08-12 05:05:00|776.03|775.53|776.13|775.63|776.13|775.63|776.03|775.53|0
1628745000000|2021-08-12 05:10:00|776.23|775.73|776.23|775.73|776.23|775.73|776.13|775.63|0
1628745300000|2021-08-12 05:15:00|776.13|775.63|776.13|775.63|776.13|775.63|776.13|775.63|0
1628745600000|2021-08-12 05:20:00|776.03|775.53|776.03|775.53|776.13|775.63|776.03|775.53|0
1628745900000|2021-08-12 05:25:00|776.13|775.63|775.83|775.33|776.13|775.63|775.83|775.33|0
1628746200000|2021-08-12 05:30:00|775.93|775.43|775.83|775.33|775.93|775.43|775.83|775.33|0
1628746500000|2021-08-12 05:35:00|775.73|775.23|775.73|775.23|775.93|775.43|775.73|775.23|0
1628746800000|2021-08-12 05:40:00|775.83|775.33|775.33|774.83|775.83|775.33|775.33|774.83|0
1628747100000|2021-08-12 05:45:00|775.43|774.93|775.53|775.03|775.63|775.13|775.43|774.93|0
1628747400000|2021-08-12 05:50:00|775.63|775.13|775.63|775.13|775.63|775.13|775.53|775.03|0
1628747700000|2021-08-12 05:55:00|775.53|775.03|775.63|775.13|775.73|775.23|775.43|774.93|0
1628748000000|2021-08-12 06:00:00|775.83|775.53|775.93|775.63|776.53|776.23|775.73|775.43|77
1628748300000|2021-08-12 06:05:00|776.03|775.73|775.93|775.63|776.33|776.03|775.93|775.63|54
1628748600000|2021-08-12 06:10:00|776.03|775.73|776.13|775.83|776.13|775.83|776.03|775.73|3
1628748900000|2021-08-12 06:15:00|776.03|775.73|775.93|775.63|776.23|775.93|775.93|775.63|20
1628749200000|2021-08-12 06:20:00|775.83|775.53|776.03|775.73|776.13|775.83|775.73|775.43|11
1628749500000|2021-08-12 06:25:00|775.93|775.63|776.13|775.83|776.13|775.83|775.93|775.63|17
1628749800000|2021-08-12 06:30:00|776.03|775.73|775.83|775.53|776.13|775.83|775.83|775.53|19
1628750100000|2021-08-12 06:35:00|775.73|775.43|775.43|775.13|775.73|775.43|775.33|775.03|50
1628750400000|2021-08-12 06:40:00|775.53|775.23|775.63|775.33|775.63|775.33|775.43|775.13|11
1628750700000|2021-08-12 06:45:00|775.53|775.23|775.33|775.03|775.53|775.23|775.33|775.03|24
1628751000000|2021-08-12 06:50:00|775.43|775.13|775.03|774.73|775.43|775.13|774.93|774.63|65
1628751300000|2021-08-12 06:55:00|774.93|774.63|775.13|774.83|775.33|775.03|774.73|774.43|115
1628751600000|2021-08-12 07:00:00|775.03|774.93|776.03|775.93|776.23|776.13|774.93|774.83|441
1628751900000|2021-08-12 07:05:00|776.13|776.03|776.23|776.13|776.73|776.63|775.83|775.73|302
1628752200000|2021-08-12 07:10:00|776.33|776.23|776.43|776.33|776.83|776.73|776.03|775.93|224
1628752500000|2021-08-12 07:15:00|776.33|776.23|776.03|775.93|776.43|776.33|775.83|775.73|124
1628752800000|2021-08-12 07:20:00|776.13|776.03|776.13|776.03|776.43|776.33|775.83|775.73|176
1628753100000|2021-08-12 07:25:00|776.23|776.13|776.23|776.13|776.23|776.13|775.53|775.43|97
1628753400000|2021-08-12 07:30:00|776.13|776.03|775.83|775.73|776.43|776.33|775.83|775.73|66
1628753700000|2021-08-12 07:35:00|775.73|775.63|776.13|776.03|776.23|776.13|775.73|775.63|61
1628754000000|2021-08-12 07:40:00|776.21|776.11|776.21|776.11|776.31|776.21|775.71|775.61|105
1628754300000|2021-08-12 07:45:00|776.11|776.01|776.41|776.31|776.51|776.41|776.01|775.91|73
1628754600000|2021-08-12 07:50:00|776.31|776.21|776.41|776.31|776.51|776.41|776.21|776.11|73
1628754900000|2021-08-12 07:55:00|776.31|776.21|776.61|776.51|776.61|776.51|776.11|776.01|79
1628755200000|2021-08-12 08:00:00|776.51|776.41|776.61|776.51|776.71|776.61|776.41|776.31|71
1628755500000|2021-08-12 08:05:00|776.71|776.61|776.31|776.21|776.81|776.71|776.21|776.11|40
1628755800000|2021-08-12 08:10:00|776.21|776.11|776.71|776.61|776.71|776.61|776.21|776.11|30
1628756100000|2021-08-12 08:15:00|776.61|776.51|776.81|776.71|776.81|776.71|776.61|776.51|38
1628756400000|2021-08-12 08:20:00|776.71|776.61|776.91|776.81|776.91|776.81|776.71|776.61|65
1628756700000|2021-08-12 08:25:00|777.01|776.91|777.21|777.11|777.21|777.11|776.91|776.81|101
1628757000000|2021-08-12 08:30:00|777.31|777.21|777.71|777.61|777.71|777.61|777.31|777.21|148
1628757300000|2021-08-12 08:35:00|777.61|777.51|777.51|777.41|777.81|777.71|777.51|777.41|108
1628757600000|2021-08-12 08:40:00|777.41|777.31|777.71|777.61|777.71|777.61|777.41|777.31|38
1628757900000|2021-08-12 08:45:00|777.61|777.51|777.61|777.51|777.71|777.61|777.41|777.31|113
1628758200000|2021-08-12 08:50:00|777.51|777.41|777.41|777.31|777.61|777.51|777.31|777.21|69
1628758500000|2021-08-12 08:55:00|777.31|777.21|777.11|777.01|777.41|777.31|777.11|777.01|88
1628758800000|2021-08-12 09:00:00|777.21|777.11|777.21|777.11|777.31|777.21|777.01|776.91|116
1628759100000|2021-08-12 09:05:00|777.31|777.21|777.31|777.21|777.31|777.21|777.11|777.01|79
1628759400000|2021-08-12 09:10:00|777.21|777.11|777.21|777.11|777.31|777.21|777.01|776.91|79
1628759700000|2021-08-12 09:15:00|777.11|777.01|777.31|777.21|777.31|777.21|777.11|777.01|118
1628760000000|2021-08-12 09:20:00|777.41|777.31|777.41|777.31|777.51|777.41|777.21|777.11|94
1628760300000|2021-08-12 09:25:00|777.31|777.21|777.31|777.21|777.51|777.41|777.31|777.21|62
1628760600000|2021-08-12 09:30:00|777.21|777.11|777.21|777.11|777.41|777.31|777.11|777.01|71
1628760900000|2021-08-12 09:35:00|777.31|777.21|777.21|777.11|777.41|777.31|777.21|777.11|46
1628761200000|2021-08-12 09:40:00|777.11|777.01|776.81|776.71|777.21|777.11|776.71|776.61|81
1628761500000|2021-08-12 09:45:00|776.71|776.61|777.01|776.91|777.01|776.91|776.71|776.61|54
1628761800000|2021-08-12 09:50:00|776.91|776.81|777.11|777.01|777.11|777.01|776.91|776.81|41
1628762100000|2021-08-12 09:55:00|777.21|777.11|777.91|777.81|777.91|777.81|777.21|777.11|141
1628762400000|2021-08-12 10:00:00|778.01|777.91|777.71|777.61|778.11|778.01|777.71|777.61|101
1628762700000|2021-08-12 10:05:00|777.81|777.71|777.41|777.31|777.81|777.71|777.31|777.21|156
1628763000000|2021-08-12 10:10:00|777.31|777.21|777.71|777.61|777.81|777.71|777.31|777.21|101
1628763300000|2021-08-12 10:15:00|777.81|777.71|777.81|777.71|777.81|777.71|777.61|777.51|68
1628763600000|2021-08-12 10:20:00|777.71|777.61|777.71|777.61|778.01|777.91|777.71|777.61|76
1628763900000|2021-08-12 10:25:00|777.81|777.71|777.91|777.81|778.01|777.91|777.71|777.61|62
1628764200000|2021-08-12 10:30:00|778.01|777.91|778.21|778.11|778.41|778.31|778.01|777.91|94
1628764500000|2021-08-12 10:35:00|778.31|778.21|778.41|778.31|778.51|778.41|778.21|778.11|47
1628764800000|2021-08-12 10:40:00|778.51|778.41|778.61|778.51|778.71|778.61|778.41|778.31|49
1628765100000|2021-08-12 10:45:00|778.51|778.41|778.51|778.41|778.81|778.71|778.51|778.41|95
1628765400000|2021-08-12 10:50:00|778.41|778.31|778.21|778.11|778.51|778.41|778.01|777.91|112
1628765700000|2021-08-12 10:55:00|778.11|778.01|778.01|777.91|778.21|778.11|777.71|777.61|117
1628766000000|2021-08-12 11:00:00|778.11|778.01|778.01|777.91|778.31|778.21|778.01|777.91|50
1628766300000|2021-08-12 11:05:00|778.11|778.01|778.01|777.91|778.11|778.01|777.91|777.81|49
1628766600000|2021-08-12 11:10:00|778.11|778.01|778.51|778.41|778.51|778.41|778.01|777.91|81
1628766900000|2021-08-12 11:15:00|778.41|778.31|778.91|778.81|778.91|778.81|778.41|778.31|63
1628767200000|2021-08-12 11:20:00|778.81|778.71|778.61|778.51|779.01|778.91|778.41|778.31|77
1628767500000|2021-08-12 11:25:00|778.51|778.41|778.61|778.51|778.61|778.51|778.41|778.31|60
1628767800000|2021-08-12 11:30:00|778.51|778.41|778.81|778.71|778.81|778.71|778.51|778.41|32
1628768100000|2021-08-12 11:35:00|778.91|778.81|778.91|778.81|778.91|778.81|778.71|778.61|45
1628768400000|2021-08-12 11:40:00|778.81|778.71|778.71|778.61|779.01|778.91|778.71|778.61|40
1628768700000|2021-08-12 11:45:00|778.61|778.51|778.31|778.21|778.71|778.61|778.21|778.11|42
1628769000000|2021-08-12 11:50:00|778.21|778.11|778.21|778.11|778.31|778.21|778.01|777.91|67
1628769300000|2021-08-12 11:55:00|778.11|778.01|778.01|777.91|778.21|778.11|777.91|777.81|37
1628769600000|2021-08-12 12:00:00|777.91|777.81|777.71|777.61|778.11|778.01|777.61|777.51|87
1628769900000|2021-08-12 12:05:00|777.61|777.51|777.71|777.61|777.81|777.71|777.51|777.41|83
1628770200000|2021-08-12 12:10:00|777.61|777.51|777.81|777.71|777.81|777.71|777.61|777.51|63
1628770500000|2021-08-12 12:15:00|777.71|777.61|777.71|777.61|777.91|777.81|777.61|777.51|49
1628770800000|2021-08-12 12:20:00|777.81|777.71|777.81|777.71|778.01|777.91|777.71|777.61|90
1628771100000|2021-08-12 12:25:00|777.71|777.61|777.71|777.61|777.91|777.81|777.61|777.51|54
1628771400000|2021-08-12 12:30:00|777.61|777.51|777.61|777.51|777.81|777.71|777.51|777.41|59
1628771700000|2021-08-12 12:35:00|777.51|777.41|777.51|777.41|777.71|777.61|777.31|777.21|112
1628772000000|2021-08-12 12:40:00|777.41|777.31|777.81|777.71|778.01|777.91|777.31|777.21|114
1628772300000|2021-08-12 12:45:00|777.91|777.81|777.21|777.11|778.01|777.91|777.01|776.91|91
1628772600000|2021-08-12 12:50:00|777.11|777.01|777.21|777.11|777.21|777.11|777.01|776.91|62
1628772900000|2021-08-12 12:55:00|777.11|777.01|777.01|776.91|777.21|777.11|777.01|776.91|74
1628773200000|2021-08-12 13:00:00|777.11|777.01|776.81|776.71|777.11|777.01|776.61|776.51|62
1628773500000|2021-08-12 13:05:00|776.91|776.81|777.21|777.11|777.41|777.31|776.81|776.71|126
1628773800000|2021-08-12 13:10:00|777.31|777.21|777.01|776.91|777.41|777.31|776.91|776.81|65
1628774100000|2021-08-12 13:15:00|777.11|777.01|777.11|777.01|777.21|777.11|777.01|776.91|31
1628774400000|2021-08-12 13:20:00|777.21|777.11|776.91|776.81|777.21|777.11|776.91|776.81|36
1628774700000|2021-08-12 13:25:00|776.81|776.71|776.71|776.61|777.01|776.91|776.71|776.61|69
1628775000000|2021-08-12 13:30:00|776.61|776.51|776.21|776.11|776.71|776.61|775.71|775.61|322
1628775300000|2021-08-12 13:35:00|776.11|776.01|775.41|775.31|776.21|776.11|775.41|775.31|207
1628775600000|2021-08-12 13:40:00|775.51|775.41|775.31|775.21|775.61|775.51|775.21|775.11|184
1628775900000|2021-08-12 13:45:00|775.21|775.11|775.41|775.31|775.91|775.81|775.11|775.01|204
1628776200000|2021-08-12 13:50:00|775.51|775.41|775.11|775.01|775.71|775.61|775.11|775.01|148
1628776500000|2021-08-12 13:55:00|775.01|774.91|775.21|775.11|775.51|775.41|775.01|774.91|126
1628776800000|2021-08-12 14:00:00|775.11|775.01|774.81|774.71|775.21|775.11|774.31|774.21|207
1628777100000|2021-08-12 14:05:00|774.71|774.61|774.11|774.01|774.71|774.61|774.01|773.91|221
1628777400000|2021-08-12 14:10:00|774.12|774.02|774.62|774.52|774.62|774.52|774.12|774.02|159
1628777700000|2021-08-12 14:15:00|774.72|774.62|775.12|775.02|775.32|775.22|774.62|774.52|138
1628778000000|2021-08-12 14:20:00|775.02|774.92|774.82|774.72|775.02|774.92|774.62|774.52|321
1628778300000|2021-08-12 14:25:00|774.92|774.82|775.12|775.02|775.22|775.12|774.82|774.72|100
1628778600000|2021-08-12 14:30:00|775.22|775.12|775.42|775.32|775.52|775.42|775.12|775.02|108
1628778900000|2021-08-12 14:35:00|775.52|775.42|775.32|775.22|775.62|775.52|775.12|775.02|145
1628779200000|2021-08-12 14:40:00|775.42|775.32|775.32|775.22|775.52|775.42|775.32|775.22|95
1628779500000|2021-08-12 14:45:00|775.22|775.12|775.62|775.52|775.62|775.52|775.22|775.12|79
1628779800000|2021-08-12 14:50:00|775.72|775.62|775.82|775.72|776.12|776.02|775.72|775.62|119
1628780100000|2021-08-12 14:55:00|775.92|775.82|775.72|775.62|775.92|775.82|775.52|775.42|99
1628780400000|2021-08-12 15:00:00|775.62|775.52|775.12|775.02|775.72|775.62|775.02|774.92|161
1628780700000|2021-08-12 15:05:00|775.02|774.92|775.02|774.92|775.22|775.12|774.92|774.82|111
1628781000000|2021-08-12 15:10:00|775.12|775.02|774.92|774.82|775.22|775.12|774.82|774.72|123
1628781300000|2021-08-12 15:15:00|774.82|774.72|775.22|775.12|775.32|775.22|774.82|774.72|134
1628781600000|2021-08-12 15:20:00|775.32|775.22|775.42|775.32|775.52|775.42|775.32|775.22|171
1628781900000|2021-08-12 15:25:00|775.32|775.22|775.12|775.02|775.62|775.52|775.12|775.02|248
1628782200000|2021-08-12 15:30:00|774.79|774.49|774.79|774.49|774.99|774.69|774.39|774.09|803
1628782500000|2021-08-12 15:35:00|774.89|774.59|775.09|774.79|775.19|774.89|774.69|774.39|232
1628782800000|2021-08-12 15:40:00|774.99|774.69|774.89|774.59|775.19|774.89|774.79|774.49|82
1628783100000|2021-08-12 15:45:00|774.99|774.69|774.89|774.59|774.99|774.69|774.79|774.49|13
1628783400000|2021-08-12 15:50:00|774.79|774.49|774.79|774.49|774.89|774.59|774.59|774.29|49
1628783700000|2021-08-12 15:55:00|774.69|774.39|774.59|774.29|774.79|774.49|774.49|774.19|31
1628784000000|2021-08-12 16:00:00|774.69|774.39|774.59|774.29|774.89|774.59|774.59|774.29|11
1628784300000|2021-08-12 16:05:00|774.69|774.39|774.99|774.69|775.09|774.79|774.59|774.29|11
1628784600000|2021-08-12 16:10:00|774.89|774.59|775.09|774.79|775.19|774.89|774.89|774.59|18
1628784900000|2021-08-12 16:15:00|775.19|774.89|774.99|774.69|775.19|774.89|774.79|774.49|6
1628785200000|2021-08-12 16:20:00|774.89|774.59|774.89|774.59|774.99|774.69|774.79|774.49|2
1628785500000|2021-08-12 16:25:00|774.99|774.69|774.99|774.69|775.09|774.79|774.89|774.59|19
1628785800000|2021-08-12 16:30:00|774.89|774.59|774.99|774.69|774.99|774.69|774.89|774.59|10
1628786100000|2021-08-12 16:35:00|774.89|774.59|774.89|774.59|774.99|774.69|774.89|774.59|6
1628786400000|2021-08-12 16:40:00|774.79|774.49|774.79|774.49|774.79|774.49|774.69|774.39|3
1628786700000|2021-08-12 16:45:00|774.89|774.59|774.59|774.29|774.89|774.59|774.49|774.19|42
1628787000000|2021-08-12 16:50:00|774.49|774.19|774.19|773.89|774.49|774.19|774.19|773.89|66
1628787300000|2021-08-12 16:55:00|774.29|773.99|774.29|773.99|774.29|773.99|774.19|773.89|12
1628787600000|2021-08-12 17:00:00|774.19|773.89|774.19|773.89|774.19|773.89|773.99|773.69|18
1628787900000|2021-08-12 17:05:00|774.09|773.79|774.19|773.89|774.19|773.89|774.09|773.79|6
1628788200000|2021-08-12 17:10:00|774.09|773.79|774.09|773.79|774.19|773.89|774.09|773.79|6
1628788500000|2021-08-12 17:15:00|774.19|773.89|774.09|773.79|774.19|773.89|774.09|773.79|4
1628788800000|2021-08-12 17:20:00|773.99|773.69|773.99|773.69|774.19|773.89|773.99|773.69|15
1628789100000|2021-08-12 17:25:00|773.89|773.59|773.89|773.59|773.89|773.59|773.89|773.59|8
1628789400000|2021-08-12 17:30:00|773.99|773.69|773.99|773.69|773.99|773.69|773.99|773.69|11
1628789700000|2021-08-12 17:35:00|774.09|773.79|774.09|773.79|774.09|773.79|774.09|773.79|2
1628790000000|2021-08-12 17:40:00|773.99|773.69|774.09|773.79|774.09|773.79|773.99|773.69|6
1628790300000|2021-08-12 17:45:00|773.99|773.69|774.09|773.79|774.09|773.79|773.99|773.69|5
1628790600000|2021-08-12 17:50:00|773.99|773.69|774.09|773.79|774.19|773.89|773.99|773.69|14
1628790900000|2021-08-12 17:55:00|774.19|773.89|774.09|773.79|774.19|773.89|774.09|773.79|12
1628791200000|2021-08-12 18:00:00|773.99|773.69|774.19|773.89|774.19|773.89|773.99|773.69|20
1628791500000|2021-08-12 18:05:00|774.29|773.99|774.29|773.99|774.29|773.99|774.19|773.89|7
1628791800000|2021-08-12 18:10:00|774.39|774.09|774.39|774.09|774.39|774.09|774.29|773.99|1
1628792100000|2021-08-12 18:15:00|774.49|774.19|774.59|774.29|774.59|774.29|774.49|774.19|5
1628792400000|2021-08-12 18:20:00|774.69|774.39|774.69|774.39|774.79|774.49|774.59|774.29|17
1628792700000|2021-08-12 18:25:00|774.59|774.29|774.59|774.29|774.59|774.29|774.49|774.19|7
1628793000000|2021-08-12 18:30:00|774.49|774.19|774.59|774.29|774.69|774.39|774.49|774.19|3
1628793300000|2021-08-12 18:35:00|||||||||1
1628793600000|2021-08-12 18:40:00|774.69|774.39|774.59|774.29|774.69|774.39|774.59|774.29|6
1628793900000|2021-08-12 18:45:00|774.69|774.39|774.69|774.39|774.69|774.39|774.59|774.29|11
1628794200000|2021-08-12 18:50:00|774.59|774.29|774.89|774.59|774.89|774.59|774.59|774.29|6
1628794500000|2021-08-12 18:55:00|||||||||3
1628794800000|2021-08-12 19:00:00|774.79|774.49|774.89|774.59|774.99|774.69|774.79|774.49|11
1628795100000|2021-08-12 19:05:00|774.99|774.69|774.99|774.69|774.99|774.69|774.99|774.69|10
1628795400000|2021-08-12 19:10:00|||||||||2
1628795700000|2021-08-12 19:15:00|774.89|774.59|774.89|774.59|774.99|774.69|774.89|774.59|1
1628796000000|2021-08-12 19:20:00|774.99|774.69|774.99|774.69|774.99|774.69|774.89|774.59|3
1628796300000|2021-08-12 19:25:00|774.89|774.59|774.99|774.69|774.99|774.69|774.79|774.49|5
1628796600000|2021-08-12 19:30:00|774.89|774.59|775.09|774.79|775.09|774.79|774.89|774.59|4
1628796900000|2021-08-12 19:35:00|775.19|774.89|775.49|775.19|775.49|775.19|775.19|774.89|40
1628797200000|2021-08-12 19:40:00|775.59|775.29|774.99|774.69|775.59|775.29|774.89|774.59|35
1628797500000|2021-08-12 19:45:00|775.09|774.79|775.09|774.79|775.09|774.79|774.89|774.59|19
1628797800000|2021-08-12 19:50:00|774.99|774.69|774.69|774.39|775.39|775.09|774.69|774.39|45
1628798100000|2021-08-12 19:55:00|774.79|774.49|774.49|774.19|774.99|774.69|774.49|774.19|42
1628798400000|2021-08-12 20:00:00|774.59|774.29|774.59|774.09|774.69|774.29|774.39|773.89|0
1628798700000|2021-08-12 20:05:00|774.49|773.99|774.49|773.99|774.59|774.09|774.39|773.89|0
1628799000000|2021-08-12 20:10:00|774.39|773.89|774.49|773.99|774.49|773.99|774.39|773.89|0
1628799300000|2021-08-12 20:15:00|774.59|774.09|774.49|773.99|774.59|774.09|774.49|773.99|0
1628799600000|2021-08-12 20:20:00|774.59|774.09|774.59|774.09|774.59|774.09|774.49|773.99|0
1628799900000|2021-08-12 20:25:00|774.49|773.99|774.49|773.99|774.59|774.09|774.49|773.99|0
1628800200000|2021-08-12 20:30:00|774.59|774.09|774.59|774.09|774.59|774.09|774.49|773.99|0
1628800500000|2021-08-12 20:35:00|774.69|774.19|774.69|774.19|774.69|774.19|774.69|774.19|0
1628801100000|2021-08-12 20:45:00|774.59|774.09|774.59|774.09|774.79|774.29|774.59|774.09|0
1628801400000|2021-08-12 20:50:00|774.69|774.19|774.69|774.19|774.79|774.29|774.69|774.19|0
1628801700000|2021-08-12 20:55:00|774.79|774.29|774.79|774.29|774.79|774.29|774.69|774.19|0
1628802300000|2021-08-12 21:05:00|774.69|774.19|774.79|774.29|774.79|774.29|774.69|774.19|0
1628802600000|2021-08-12 21:10:00|774.69|774.19|774.79|774.29|774.79|774.29|774.69|774.19|0
1628802900000|2021-08-12 21:15:00|774.69|774.19|774.79|774.29|774.79|774.29|774.69|774.19|0
1628803200000|2021-08-12 21:20:00|774.69|774.19|774.79|774.29|774.79|774.29|774.69|774.19|0
1628803500000|2021-08-12 21:25:00|774.69|774.19|774.69|774.19|774.69|774.19|774.69|774.19|0
1628803800000|2021-08-12 21:30:00|774.79|774.29|774.79|774.29|774.79|774.29|774.79|774.29|0
1628804100000|2021-08-12 21:35:00|774.69|774.19|774.69|774.19|774.69|774.19|774.69|774.19|0
1628805600000|2021-08-12 22:00:00|774.79|774.29|774.49|773.99|774.79|774.29|774.49|773.99|0
1628805900000|2021-08-12 22:05:00|774.39|773.89|774.49|773.99|774.49|773.99|774.39|773.89|0
1628806200000|2021-08-12 22:10:00|774.39|773.89|774.39|773.89|774.49|773.99|774.39|773.89|0
1628806500000|2021-08-12 22:15:00|774.49|773.99|774.39|773.89|774.49|773.99|774.39|773.89|0
1628806800000|2021-08-12 22:20:00|774.49|773.99|774.49|773.99|774.49|773.99|774.39|773.89|0
1628807100000|2021-08-12 22:25:00|774.39|773.89|774.49|773.99|774.49|773.99|774.39|773.89|0
1628807400000|2021-08-12 22:30:00|774.39|773.89|774.49|773.99|774.49|773.99|774.39|773.89|0
1628807700000|2021-08-12 22:35:00|774.59|774.09|774.49|773.99|774.59|774.09|774.49|773.99|0
1628808000000|2021-08-12 22:40:00|774.59|774.09|774.59|774.09|774.59|774.09|774.49|773.99|0
1628808300000|2021-08-12 22:45:00|774.49|773.99|774.49|773.99|774.59|774.09|774.49|773.99|0
1628809200000|2021-08-12 23:00:00|774.39|773.89|774.39|773.89|774.39|773.89|774.39|773.89|0
1628809500000|2021-08-12 23:05:00|774.49|773.99|774.39|773.89|774.49|773.99|774.39|773.89|0
1628809800000|2021-08-12 23:10:00|774.49|773.99|774.49|773.99|774.49|773.99|774.39|773.89|0
1628810400000|2021-08-12 23:20:00|774.39|773.89|774.39|773.89|774.39|773.89|774.39|773.89|0
1628810700000|2021-08-12 23:25:00|774.49|773.99|774.49|773.99|774.49|773.99|774.49|773.99|0
1628811000000|2021-08-12 23:30:00|774.39|773.89|774.39|773.89|774.49|773.99|774.39|773.89|0
1628811600000|2021-08-12 23:40:00|774.29|773.79|774.29|773.79|774.39|773.89|774.29|773.79|0
1628811900000|2021-08-12 23:45:00|774.39|773.89|774.29|773.79|774.39|773.89|774.29|773.79|0
1628812200000|2021-08-12 23:50:00|774.39|773.89|774.39|773.89|774.39|773.89|774.29|773.79|0
1628812500000|2021-08-12 23:55:00|774.29|773.79|774.29|773.79|774.39|773.89|774.29|773.79|0
1628813100000|2021-08-13 00:05:00|774.19|773.69|774.19|773.69|774.29|773.79|774.09|773.59|0
1628813400000|2021-08-13 00:10:00|774.29|773.79|774.19|773.69|774.29|773.79|774.09|773.59|0
1628813700000|2021-08-13 00:15:00|774.39|773.89|774.39|773.89|774.59|774.09|774.19|773.69|0
1628814000000|2021-08-13 00:20:00|774.29|773.79|774.29|773.79|774.39|773.89|774.19|773.69|0
1628814300000|2021-08-13 00:25:00|774.39|773.89|774.19|773.69|774.39|773.89|773.99|773.49|0
1628814600000|2021-08-13 00:30:00|774.29|773.79|774.59|774.09|774.59|774.09|774.29|773.79|0
1628814900000|2021-08-13 00:35:00|774.49|773.99|774.29|773.79|774.49|773.99|774.29|773.79|0
1628815200000|2021-08-13 00:40:00|774.19|773.69|774.19|773.69|774.29|773.79|774.09|773.59|0
1628815500000|2021-08-13 00:45:00|774.29|773.79|774.19|773.69|774.29|773.79|774.09|773.59|0
1628815800000|2021-08-13 00:50:00|774.29|773.79|774.09|773.59|774.39|773.89|773.89|773.39|0
1628816100000|2021-08-13 00:55:00|773.99|773.49|774.29|773.79|774.29|773.79|773.99|773.49|0
1628816400000|2021-08-13 01:00:00|774.19|773.69|774.09|773.59|774.29|773.79|774.09|773.59|0
1628816700000|2021-08-13 01:05:00|774.19|773.69|774.19|773.69|774.19|773.69|774.09|773.59|0
1628817000000|2021-08-13 01:10:00|774.09|773.59|774.09|773.59|774.19|773.69|774.09|773.59|0
1628817300000|2021-08-13 01:15:00|773.99|773.49|773.89|773.39|773.99|773.49|773.79|773.29|0
1628817600000|2021-08-13 01:20:00|773.99|773.49|773.99|773.49|773.99|773.49|773.89|773.39|0
1628817900000|2021-08-13 01:25:00|774.09|773.59|773.99|773.49|774.09|773.59|773.89|773.39|0
1628818200000|2021-08-13 01:30:00|774.09|773.59|774.19|773.69|774.29|773.79|774.09|773.59|0
1628818500000|2021-08-13 01:35:00|774.09|773.59|774.19|773.69|774.39|773.89|773.99|773.49|0
1628818800000|2021-08-13 01:40:00|774.09|773.59|774.29|773.79|774.29|773.79|773.99|773.49|0
1628819100000|2021-08-13 01:45:00|774.39|773.89|774.09|773.59|774.49|773.99|774.09|773.59|0
1628819400000|2021-08-13 01:50:00|774.19|773.69|774.09|773.59|774.29|773.79|774.09|773.59|0
1628819700000|2021-08-13 01:55:00|774.19|773.69|774.29|773.79|774.29|773.79|774.19|773.69|0
1628820000000|2021-08-13 02:00:00|774.19|773.69|774.29|773.79|774.39|773.89|774.19|773.69|0
1628820300000|2021-08-13 02:05:00|774.39|773.89|774.39|773.89|774.49|773.99|774.39|773.89|0
1628820600000|2021-08-13 02:10:00|774.49|773.99|774.49|773.99|774.49|773.99|774.39|773.89|0
1628820900000|2021-08-13 02:15:00|774.59|774.09|774.79|774.29|774.79|774.29|774.49|773.99|0
1628821200000|2021-08-13 02:20:00|774.69|774.19|774.69|774.19|774.69|774.19|774.59|774.09|0
1628821500000|2021-08-13 02:25:00|774.79|774.29|774.49|773.99|774.79|774.29|774.49|773.99|0
1628821800000|2021-08-13 02:30:00|774.59|774.09|774.39|773.89|774.59|774.09|774.29|773.79|0
1628822100000|2021-08-13 02:35:00|774.29|773.79|774.39|773.89|774.39|773.89|774.29|773.79|0
1628822400000|2021-08-13 02:40:00|774.49|773.99|774.39|773.89|774.49|773.99|774.29|773.79|0
1628822700000|2021-08-13 02:45:00|774.29|773.79|774.39|773.89|774.49|773.99|774.29|773.79|0
1628823000000|2021-08-13 02:50:00|774.29|773.79|774.19|773.69|774.29|773.79|774.19|773.69|0
1628823300000|2021-08-13 02:55:00|774.09|773.59|773.99|773.49|774.19|773.69|773.89|773.39|0
1628823600000|2021-08-13 03:00:00|774.09|773.59|774.39|773.89|774.39|773.89|773.99|773.49|0
1628823900000|2021-08-13 03:05:00|774.29|773.79|774.29|773.79|774.29|773.79|774.19|773.69|0
1628824200000|2021-08-13 03:10:00|774.19|773.69|774.29|773.79|774.39|773.89|774.19|773.69|0
1628824500000|2021-08-13 03:15:00|774.39|773.89|774.29|773.79|774.39|773.89|774.29|773.79|0
1628824800000|2021-08-13 03:20:00|774.19|773.69|774.29|773.79|774.29|773.79|774.19|773.69|0
1628825100000|2021-08-13 03:25:00|774.39|773.89|774.39|773.89|774.49|773.99|774.29|773.79|0
1628825400000|2021-08-13 03:30:00|774.49|773.99|774.39|773.89|774.49|773.99|774.39|773.89|0
1628825700000|2021-08-13 03:35:00|774.49|773.99|774.49|773.99|774.49|773.99|774.39|773.89|0
1628826000000|2021-08-13 03:40:00|774.39|773.89|774.59|774.09|774.59|774.09|774.39|773.89|0
1628826300000|2021-08-13 03:45:00|774.69|774.19|774.59|774.09|774.69|774.19|774.59|774.09|0
1628826600000|2021-08-13 03:50:00|774.69|774.19|774.59|774.09|774.69|774.19|774.59|774.09|0
1628827200000|2021-08-13 04:00:00|774.49|773.99|774.59|774.09|774.59|774.09|774.49|773.99|0
1628827500000|2021-08-13 04:05:00|774.49|773.99|774.49|773.99|774.49|773.99|774.49|773.99|0
1628827800000|2021-08-13 04:10:00|774.59|774.09|774.59|774.09|774.59|774.09|774.49|773.99|0
1628828100000|2021-08-13 04:15:00|774.49|773.99|774.49|773.99|774.59|774.09|774.49|773.99|0
1628828400000|2021-08-13 04:20:00|774.59|774.09|774.49|773.99|774.59|774.09|774.49|773.99|0
1628828700000|2021-08-13 04:25:00|774.59|774.09|774.59|774.09|774.69|774.19|774.49|773.99|0
1628829000000|2021-08-13 04:30:00|774.69|774.19|774.59|774.09|774.69|774.19|774.49|773.99|0
1628829900000|2021-08-13 04:45:00|774.49|773.99|774.59|774.09|774.59|774.09|774.49|773.99|0
1628830200000|2021-08-13 04:50:00|774.49|773.99|774.49|773.99|774.59|774.09|774.49|773.99|0
1628830500000|2021-08-13 04:55:00|774.59|774.09|774.49|773.99|774.59|774.09|774.39|773.89|0
1628830800000|2021-08-13 05:00:00|774.59|774.09|774.59|774.09|774.59|774.09|774.49|773.99|0
1628831100000|2021-08-13 05:05:00|774.49|773.99|774.49|773.99|774.49|773.99|774.49|773.99|0
1628831400000|2021-08-13 05:10:00|774.39|773.89|774.39|773.89|774.49|773.99|774.39|773.89|0
1628831700000|2021-08-13 05:15:00|774.29|773.79|774.29|773.79|774.39|773.89|774.19|773.69|0
1628832000000|2021-08-13 05:20:00|774.19|773.69|774.19|773.69|774.29|773.79|774.09|773.59|0
1628832300000|2021-08-13 05:25:00|774.29|773.79|774.19|773.69|774.29|773.79|774.19|773.69|0
1628832600000|2021-08-13 05:30:00|774.29|773.79|774.19|773.69|774.29|773.79|774.19|773.69|0
1628832900000|2021-08-13 05:35:00|774.29|773.79|774.29|773.79|774.29|773.79|774.19|773.69|0
1628833200000|2021-08-13 05:40:00|774.19|773.69|774.19|773.69|774.29|773.79|774.19|773.69|0
1628833500000|2021-08-13 05:45:00|774.09|773.59|774.29|773.79|774.29|773.79|774.09|773.59|0
1628833800000|2021-08-13 05:50:00|774.39|773.89|774.29|773.79|774.39|773.89|774.29|773.79|0
1628834100000|2021-08-13 05:55:00|774.39|773.89|774.29|773.79|774.39|773.89|774.19|773.69|0
1628834400000|2021-08-13 06:00:00|774.39|773.99|773.89|773.59|774.39|774.09|773.49|773.19|67
1628834700000|2021-08-13 06:05:00|773.79|773.49|773.59|773.29|773.89|773.59|773.49|773.19|60
1628835000000|2021-08-13 06:10:00|773.49|773.19|773.59|773.29|773.79|773.49|773.49|773.19|56
1628835300000|2021-08-13 06:15:00|773.69|773.39|773.79|773.49|773.79|773.49|773.49|773.19|14
1628835600000|2021-08-13 06:20:00|773.69|773.39|773.79|773.49|773.89|773.59|773.69|773.39|21
1628835900000|2021-08-13 06:25:00|773.89|773.59|774.09|773.79|774.09|773.79|773.89|773.59|11
1628836200000|2021-08-13 06:30:00|773.99|773.69|774.39|774.09|774.39|774.09|773.99|773.69|32
1628836500000|2021-08-13 06:35:00|774.29|773.99|774.09|773.79|774.39|774.09|773.99|773.69|26
1628836800000|2021-08-13 06:40:00|773.99|773.69|774.19|773.89|774.19|773.89|773.99|773.69|11
1628837100000|2021-08-13 06:45:00|774.09|773.79|774.19|773.89|774.29|773.99|773.99|773.69|20
1628837400000|2021-08-13 06:50:00|774.29|773.99|773.79|773.49|774.29|773.99|773.79|773.49|63
1628837700000|2021-08-13 06:55:00|773.69|773.39|773.99|773.69|774.19|773.89|773.69|773.39|67
1628838000000|2021-08-13 07:00:00|773.89|773.79|774.39|774.29|774.59|774.49|773.69|773.59|433
1628838300000|2021-08-13 07:05:00|774.49|774.39|774.59|774.49|774.79|774.69|774.39|774.29|211
1628838600000|2021-08-13 07:10:00|774.69|774.59|774.09|773.99|774.69|774.59|773.89|773.79|214
1628838900000|2021-08-13 07:15:00|774.19|774.09|773.89|773.79|774.39|774.29|773.79|773.69|169
1628839200000|2021-08-13 07:20:00|773.79|773.69|773.89|773.79|774.09|773.99|773.69|773.59|88
1628839500000|2021-08-13 07:25:00|773.79|773.69|774.19|774.09|774.49|774.39|773.79|773.69|130
1628839800000|2021-08-13 07:30:00|774.09|773.99|774.09|773.99|774.29|774.19|773.89|773.79|114
1628840100000|2021-08-13 07:35:00|774.19|774.09|774.09|773.99|774.39|774.29|773.99|773.89|97
1628840400000|2021-08-13 07:40:00|774.17|774.07|774.47|774.37|774.47|774.37|774.07|773.97|105
1628840700000|2021-08-13 07:45:00|774.37|774.27|774.17|774.07|774.47|774.37|774.07|773.97|75
1628841000000|2021-08-13 07:50:00|774.27|774.17|774.57|774.47|774.57|774.47|774.17|774.07|75
1628841300000|2021-08-13 07:55:00|774.47|774.37|774.57|774.47|774.67|774.57|774.47|774.37|101
1628841600000|2021-08-13 08:00:00|774.47|774.37|774.47|774.37|774.57|774.47|774.27|774.17|55
1628841900000|2021-08-13 08:05:00|774.57|774.47|774.57|774.47|774.67|774.57|774.47|774.37|66
1628842200000|2021-08-13 08:10:00|774.47|774.37|774.37|774.27|774.57|774.47|774.27|774.17|112
1628842500000|2021-08-13 08:15:00|774.47|774.37|774.57|774.47|774.57|774.47|774.37|774.27|76
1628842800000|2021-08-13 08:20:00|774.47|774.37|774.67|774.57|774.67|774.57|774.47|774.37|49
1628843100000|2021-08-13 08:25:00|774.57|774.47|774.47|774.37|774.67|774.57|774.47|774.37|21
1628843400000|2021-08-13 08:30:00|774.57|774.47|774.87|774.77|774.87|774.77|774.37|774.27|77
1628843700000|2021-08-13 08:35:00|774.77|774.67|774.77|774.67|774.87|774.77|774.67|774.57|49
1628844000000|2021-08-13 08:40:00|774.67|774.57|775.17|775.07|775.17|775.07|774.67|774.57|118
1628844300000|2021-08-13 08:45:00|775.07|774.97|775.47|775.37|775.47|775.37|775.07|774.97|53
1628844600000|2021-08-13 08:50:00|775.37|775.27|775.37|775.27|775.57|775.47|775.27|775.17|54
1628844900000|2021-08-13 08:55:00|775.27|775.17|775.17|775.07|775.37|775.27|775.07|774.97|44
1628845200000|2021-08-13 09:00:00|775.27|775.17|775.07|774.97|775.67|775.57|774.97|774.87|71
1628845500000|2021-08-13 09:05:00|774.97|774.87|775.07|774.97|775.17|775.07|774.77|774.67|88
1628845800000|2021-08-13 09:10:00|774.97|774.87|774.97|774.87|775.27|775.17|774.97|774.87|76
1628846100000|2021-08-13 09:15:00|774.87|774.77|774.77|774.67|774.97|774.87|774.77|774.67|72
1628846400000|2021-08-13 09:20:00|774.67|774.57|774.17|774.07|774.77|774.67|774.17|774.07|87
1628846700000|2021-08-13 09:25:00|774.27|774.17|774.37|774.27|774.47|774.37|774.17|774.07|97
1628847000000|2021-08-13 09:30:00|774.27|774.17|774.47|774.37|774.47|774.37|774.17|774.07|83
1628847300000|2021-08-13 09:35:00|774.37|774.27|774.47|774.37|774.57|774.47|774.27|774.17|62
1628847600000|2021-08-13 09:40:00|774.57|774.47|774.47|774.37|774.67|774.57|774.37|774.27|92
1628847900000|2021-08-13 09:45:00|774.57|774.47|774.67|774.57|774.77|774.67|774.47|774.37|61
1628848200000|2021-08-13 09:50:00|774.57|774.47|774.97|774.87|775.07|774.97|774.57|774.47|164
1628848500000|2021-08-13 09:55:00|774.87|774.77|774.87|774.77|774.97|774.87|774.67|774.57|73
1628848800000|2021-08-13 10:00:00|774.77|774.67|774.97|774.87|774.97|774.87|774.67|774.57|106
1628849100000|2021-08-13 10:05:00|775.07|774.97|774.57|774.47|775.07|774.97|774.47|774.37|48
1628849400000|2021-08-13 10:10:00|774.67|774.57|774.97|774.87|775.07|774.97|774.57|774.47|88
1628849700000|2021-08-13 10:15:00|775.07|774.97|775.07|774.97|775.27|775.17|774.97|774.87|54
1628850000000|2021-08-13 10:20:00|775.17|775.07|775.27|775.17|775.27|775.17|775.07|774.97|32
1628850300000|2021-08-13 10:25:00|775.17|775.07|774.97|774.87|775.37|775.27|774.97|774.87|37
1628850600000|2021-08-13 10:30:00|774.87|774.77|774.67|774.57|774.97|774.87|774.57|774.47|49
1628850900000|2021-08-13 10:35:00|774.57|774.47|774.67|774.57|774.67|774.57|774.47|774.37|28
1628851200000|2021-08-13 10:40:00|774.57|774.47|774.57|774.47|774.77|774.67|774.57|774.47|34
1628851500000|2021-08-13 10:45:00|774.67|774.57|774.47|774.37|774.67|774.57|774.37|774.27|30
1628851800000|2021-08-13 10:50:00|774.37|774.27|774.27|774.17|774.47|774.37|774.17|774.07|61
1628852100000|2021-08-13 10:55:00|774.37|774.27|774.37|774.27|774.37|774.27|774.27|774.17|59
1628852400000|2021-08-13 11:00:00|774.47|774.37|774.17|774.07|774.47|774.37|774.07|773.97|44
1628852700000|2021-08-13 11:05:00|774.27|774.17|774.17|774.07|774.37|774.27|774.07|773.97|56
1628853000000|2021-08-13 11:10:00|774.07|773.97|773.77|773.67|774.17|774.07|773.77|773.67|66
1628853300000|2021-08-13 11:15:00|773.87|773.77|774.07|773.97|774.07|773.97|773.77|773.67|31
1628853600000|2021-08-13 11:20:00|773.97|773.87|774.17|774.07|774.17|774.07|773.87|773.77|44
1628853900000|2021-08-13 11:25:00|774.07|773.97|774.07|773.97|774.07|773.97|773.87|773.77|49
1628854200000|2021-08-13 11:30:00|773.97|773.87|773.87|773.77|774.07|773.97|773.87|773.77|65
1628854500000|2021-08-13 11:35:00|773.97|773.87|773.87|773.77|774.07|773.97|773.67|773.57|70
1628854800000|2021-08-13 11:40:00|773.9|773.8|773.8|773.7|774|773.9|773.8|773.7|36
1628855100000|2021-08-13 11:45:00|773.9|773.8|773.8|773.7|774|773.9|773.7|773.6|35
1628855400000|2021-08-13 11:50:00|773.7|773.6|773.9|773.8|773.9|773.8|773.7|773.6|49
1628855700000|2021-08-13 11:55:00|773.8|773.7|773.6|773.5|773.9|773.8|773.5|773.4|51
1628856000000|2021-08-13 12:00:00|773.5|773.4|773.8|773.7|773.8|773.7|773.5|773.4|37
1628856300000|2021-08-13 12:05:00|773.9|773.8|773.8|773.7|773.9|773.8|773.6|773.5|58
1628856600000|2021-08-13 12:10:00|773.7|773.6|773.7|773.6|773.9|773.8|773.6|773.5|79
1628856900000|2021-08-13 12:15:00|773.6|773.5|773.4|773.3|773.8|773.7|773.4|773.3|65
1628857200000|2021-08-13 12:20:00|773.5|773.4|773.5|773.4|773.6|773.5|773.4|773.3|97
1628857500000|2021-08-13 12:25:00|773.4|773.3|773.3|773.2|773.5|773.4|773.3|773.2|50
1628857800000|2021-08-13 12:30:00|773.2|773.1|773.3|773.2|773.4|773.3|773.1|773|123
1628858100000|2021-08-13 12:35:00|773.4|773.3|773.6|773.5|773.6|773.5|773.3|773.2|48
1628858400000|2021-08-13 12:40:00|773.5|773.4|773.5|773.4|773.6|773.5|773.4|773.3|74
1628858700000|2021-08-13 12:45:00|773.6|773.5|773.8|773.7|773.8|773.7|773.6|773.5|83
1628859000000|2021-08-13 12:50:00|773.7|773.6|773.8|773.7|773.8|773.7|773.6|773.5|37
1628859300000|2021-08-13 12:55:00|773.7|773.6|773.6|773.5|773.8|773.7|773.6|773.5|53
1628859600000|2021-08-13 13:00:00|773.7|773.6|773.6|773.5|773.7|773.6|773.4|773.3|80
1628859900000|2021-08-13 13:05:00|773.5|773.4|773.6|773.5|773.7|773.6|773.5|773.4|80
1628860200000|2021-08-13 13:10:00|773.5|773.4|773.4|773.3|773.6|773.5|773.2|773.1|66
1628860500000|2021-08-13 13:15:00|773.3|773.2|773.2|773.1|773.4|773.3|773.2|773.1|56
1628860800000|2021-08-13 13:20:00|773.1|773|772.7|772.6|773.1|773|772.7|772.6|104
1628861100000|2021-08-13 13:25:00|772.6|772.5|772.5|772.4|772.9|772.8|772.4|772.3|131
1628861400000|2021-08-13 13:30:00|772.4|772.3|772.8|772.7|773.1|773|772.3|772.2|329
1628861700000|2021-08-13 13:35:00|772.7|772.6|772.4|772.3|772.8|772.7|772|771.9|160
1628862000000|2021-08-13 13:40:00|772.5|772.4|772.9|772.8|773|772.9|772.3|772.2|218
1628862300000|2021-08-13 13:45:00|773|772.9|773.8|773.7|774.1|774|773|772.9|385
1628862600000|2021-08-13 13:50:00|773.7|773.6|773.7|773.6|774|773.9|773.5|773.4|242
1628862900000|2021-08-13 13:55:00|773.6|773.5|773.9|773.8|774|773.9|773.6|773.5|147
1628863200000|2021-08-13 14:00:00|774|773.9|774.1|774|774.1|774|773.6|773.5|155
1628863500000|2021-08-13 14:05:00|774|773.9|774.4|774.3|774.4|774.3|773.7|773.6|173
1628863800000|2021-08-13 14:10:00|774.3|774.2|774.2|774.1|774.6|774.5|774.1|774|179
1628864100000|2021-08-13 14:15:00|774.3|774.2|774.3|774.2|774.5|774.4|774|773.9|144
1628864400000|2021-08-13 14:20:00|774.2|774.1|774.1|774|774.4|774.3|774|773.9|124
1628864700000|2021-08-13 14:25:00|774.2|774.1|774|773.9|774.3|774.2|773.8|773.7|115
1628865000000|2021-08-13 14:30:00|774.1|774|774|773.9|774.2|774.1|773.8|773.7|71
1628865300000|2021-08-13 14:35:00|774.1|774|773.9|773.8|774.2|774.1|773.8|773.7|97
1628865600000|2021-08-13 14:40:00|773.8|773.7|773.8|773.7|774.1|774|773.8|773.7|85
1628865900000|2021-08-13 14:45:00|773.9|773.8|774.1|774|774.2|774.1|773.9|773.8|76
1628866200000|2021-08-13 14:50:00|774.2|774.1|774.3|774.2|774.6|774.5|774.1|774|82
1628866500000|2021-08-13 14:55:00|774.2|774.1|774.1|774|774.2|774.1|773.9|773.8|77
1628866800000|2021-08-13 15:00:00|774.2|774.1|774|773.9|774.2|774.1|773.8|773.7|164
1628867100000|2021-08-13 15:05:00|773.9|773.8|774.1|774|774.1|774|773.8|773.7|47
1628867400000|2021-08-13 15:10:00|774|773.9|774.3|774.2|774.3|774.2|773.9|773.8|82
1628867700000|2021-08-13 15:15:00|774.4|774.3|774.3|774.2|774.4|774.3|774.1|774|93
1628868000000|2021-08-13 15:20:00|774.2|774.1|774.4|774.3|774.6|774.5|774.2|774.1|194
1628868300000|2021-08-13 15:25:00|774.5|774.4|775.1|775|775.1|775|774.4|774.3|278
1628868600000|2021-08-13 15:30:00|774.95|774.65|774.65|774.35|774.95|774.65|774.45|774.15|282
1628868900000|2021-08-13 15:35:00|774.55|774.25|774.55|774.25|774.75|774.45|774.55|774.25|113
1628869200000|2021-08-13 15:40:00|774.65|774.35|774.95|774.65|774.95|774.65|774.55|774.25|44
1628869500000|2021-08-13 15:45:00|774.85|774.55|774.75|774.45|774.95|774.65|774.65|774.35|35
1628869800000|2021-08-13 15:50:00|774.65|774.35|774.85|774.55|774.85|774.55|774.65|774.35|7
1628870100000|2021-08-13 15:55:00|774.75|774.45|775.15|774.85|775.15|774.85|774.75|774.45|19
1628870400000|2021-08-13 16:00:00|775.05|774.75|775.15|774.85|775.25|774.95|775.05|774.75|45
1628870700000|2021-08-13 16:05:00|775.05|774.75|775.15|774.85|775.25|774.95|775.05|774.75|21
1628871000000|2021-08-13 16:10:00|775.05|774.75|775.15|774.85|775.25|774.95|774.95|774.65|30
1628871300000|2021-08-13 16:15:00|775.05|774.75|774.85|774.55|775.05|774.75|774.75|774.45|22
1628871600000|2021-08-13 16:20:00|774.95|774.65|774.85|774.55|775.05|774.75|774.75|774.45|43
1628871900000|2021-08-13 16:25:00|774.75|774.45|774.75|774.45|774.85|774.55|774.75|774.45|29
1628872200000|2021-08-13 16:30:00|774.65|774.35|774.65|774.35|774.75|774.45|774.65|774.35|11
1628872500000|2021-08-13 16:35:00|774.75|774.45|774.65|774.35|774.75|774.45|774.55|774.25|37
1628872800000|2021-08-13 16:40:00|774.75|774.45|774.75|774.45|774.75|774.45|774.65|774.35|3
1628873100000|2021-08-13 16:45:00|774.65|774.35|774.75|774.45|774.75|774.45|774.65|774.35|5
1628873400000|2021-08-13 16:50:00|774.65|774.35|774.55|774.25|774.75|774.45|774.55|774.25|16
1628873700000|2021-08-13 16:55:00|774.65|774.35|774.65|774.35|774.65|774.35|774.55|774.25|11
1628874000000|2021-08-13 17:00:00|774.55|774.25|774.55|774.25|774.65|774.35|774.45|774.15|22
1628874300000|2021-08-13 17:05:00|774.45|774.15|774.55|774.25|774.65|774.35|774.45|774.15|28
1628874600000|2021-08-13 17:10:00|774.65|774.35|774.55|774.25|774.65|774.35|774.55|774.25|5
1628874900000|2021-08-13 17:15:00|774.65|774.35|774.55|774.25|774.65|774.35|774.55|774.25|2
1628875200000|2021-08-13 17:20:00|774.65|774.35|774.65|774.35|774.65|774.35|774.65|774.35|7
1628875500000|2021-08-13 17:25:00|774.55|774.25|774.55|774.25|774.55|774.25|774.45|774.15|4
1628875800000|2021-08-13 17:30:00|774.65|774.35|774.55|774.25|774.65|774.35|774.55|774.25|4
1628876100000|2021-08-13 17:35:00|774.65|774.35|774.55|774.25|774.65|774.35|774.55|774.25|1
1628876400000|2021-08-13 17:40:00|774.65|774.35|774.75|774.45|774.75|774.45|774.65|774.35|5
1628876700000|2021-08-13 17:45:00|774.65|774.35|774.65|774.35|774.75|774.45|774.65|774.35|7
1628877000000|2021-08-13 17:50:00|774.75|774.45|774.65|774.35|774.75|774.45|774.55|774.25|1
1628877300000|2021-08-13 17:55:00|774.55|774.25|774.65|774.35|774.75|774.45|774.55|774.25|4
1628877600000|2021-08-13 18:00:00|774.55|774.25|774.75|774.45|774.75|774.45|774.55|774.25|6
1628877900000|2021-08-13 18:05:00|774.65|774.35|774.65|774.35|774.65|774.35|774.65|774.35|0
1628878200000|2021-08-13 18:10:00|774.55|774.25|774.45|774.15|774.55|774.25|774.45|774.15|17
1628878500000|2021-08-13 18:15:00|774.55|774.25|774.55|774.25|774.55|774.25|774.45|774.15|8
1628878800000|2021-08-13 18:20:00|774.45|774.15|774.45|774.15|774.55|774.25|774.35|774.05|24
1628879100000|2021-08-13 18:25:00|774.55|774.25|774.35|774.05|774.55|774.25|774.25|773.95|33
1628879400000|2021-08-13 18:30:00|774.25|773.95|774.25|773.95|774.35|774.05|774.25|773.95|99
1628879700000|2021-08-13 18:35:00|774.15|773.85|774.15|773.85|774.25|773.95|774.05|773.75|16
1628880000000|2021-08-13 18:40:00|774.05|773.75|774.15|773.85|774.15|773.85|773.85|773.55|7
1628880300000|2021-08-13 18:45:00|774.05|773.75|774.25|773.95|774.35|774.05|774.05|773.75|2
1628880600000|2021-08-13 18:50:00|774.15|773.85|774.35|774.05|774.45|774.15|774.15|773.85|4
1628880900000|2021-08-13 18:55:00|774.45|774.15|774.25|773.95|774.45|774.15|774.25|773.95|4
1628881200000|2021-08-13 19:00:00|774.35|774.05|774.55|774.25|774.55|774.25|774.35|774.05|5
1628881500000|2021-08-13 19:05:00|774.65|774.35|774.65|774.35|774.65|774.35|774.55|774.25|9
1628881800000|2021-08-13 19:10:00|774.55|774.25|774.65|774.35|774.65|774.35|774.45|774.15|9
1628882100000|2021-08-13 19:15:00|774.55|774.25|774.75|774.45|774.75|774.45|774.55|774.25|3
1628882400000|2021-08-13 19:20:00|774.65|774.35|774.75|774.45|774.75|774.45|774.65|774.35|7
1628882700000|2021-08-13 19:25:00|774.65|774.35|774.55|774.25|774.65|774.35|774.55|774.25|3
1628883000000|2021-08-13 19:30:00|774.45|774.15|774.45|774.15|774.45|774.15|774.35|774.05|10
1628883300000|2021-08-13 19:35:00|774.55|774.25|774.65|774.35|774.65|774.35|774.55|774.25|20
1628883600000|2021-08-13 19:40:00|774.75|774.45|774.55|774.25|774.75|774.45|774.55|774.25|8
1628883900000|2021-08-13 19:45:00|774.65|774.35|774.55|774.25|774.65|774.35|774.55|774.25|4
1628884200000|2021-08-13 19:50:00|774.65|774.35|774.55|774.25|774.65|774.35|774.45|774.15|36
1628884500000|2021-08-13 19:55:00|774.45|774.15|775.05|774.75|775.05|774.75|774.45|774.15|54
1628884800000|2021-08-13 20:00:00|775.15|774.65|775.15|774.65|775.25|774.75|775.05|774.55|0
1628885100000|2021-08-13 20:05:00|775.05|774.55|775.05|774.55|775.15|774.65|774.95|774.45|0
1628885400000|2021-08-13 20:10:00|774.95|774.45|775.05|774.55|775.05|774.55|774.95|774.45|0
1628885700000|2021-08-13 20:15:00|774.95|774.45|775.05|774.55|775.05|774.55|774.95|774.45|0
1628886300000|2021-08-13 20:25:00|775.15|774.65|775.05|774.55|775.15|774.65|775.05|774.55|0
1628886600000|2021-08-13 20:30:00|775.15|774.65|775.15|774.65|775.15|774.65|775.05|774.55|0
1628886900000|2021-08-13 20:35:00|775.05|774.55|775.05|774.55|775.15|774.65|775.05|774.55|0
1628887200000|2021-08-13 20:40:00|775.15|774.65|775.05|774.55|775.15|774.65|775.05|774.55|0
1628887800000|2021-08-13 20:50:00|774.95|774.45|774.95|774.45|774.95|774.45|774.95|774.45|0
1628888100000|2021-08-13 20:55:00|774.85|774.35|774.85|774.35|774.95|774.45|774.75|774.25|0
1629064800000|2021-08-15 22:00:00|774.35|773.85|774.45|773.95|774.45|773.95|774.15|773.65|0
1629065100000|2021-08-15 22:05:00|774.55|774.05|774.35|773.85|774.55|774.05|774.25|773.75|0
1629065400000|2021-08-15 22:10:00|774.45|773.95|774.45|773.95|774.55|774.05|774.45|773.95|0
1629065700000|2021-08-15 22:15:00|774.55|774.05|774.45|773.95|774.55|774.05|774.45|773.95|0
1629066000000|2021-08-15 22:20:00|774.55|774.05|774.55|774.05|774.55|774.05|774.55|774.05|0
1629066300000|2021-08-15 22:25:00|774.45|773.95|774.45|773.95|774.55|774.05|774.45|773.95|0
1629066600000|2021-08-15 22:30:00|774.55|774.05|774.55|774.05|774.55|774.05|774.45|773.95|0
1629066900000|2021-08-15 22:35:00|774.65|774.15|774.55|774.05|774.65|774.15|774.55|774.05|0
1629067200000|2021-08-15 22:40:00|774.65|774.15|774.65|774.15|774.65|774.15|774.65|774.15|0
1629068100000|2021-08-15 22:55:00|774.55|774.05|774.55|774.05|774.65|774.15|774.55|774.05|0
1629068400000|2021-08-15 23:00:00|774.65|774.15|774.55|774.05|774.65|774.15|774.55|774.05|0
1629068700000|2021-08-15 23:05:00|774.65|774.15|774.65|774.15|774.65|774.15|774.65|774.15|0
1629069300000|2021-08-15 23:15:00|774.55|774.05|774.55|774.05|774.55|774.05|774.55|774.05|0
1629069900000|2021-08-15 23:25:00|774.65|774.15|774.55|774.05|774.65|774.15|774.55|774.05|0
1629070200000|2021-08-15 23:30:00|774.45|773.95|774.45|773.95|774.55|774.05|774.45|773.95|0
1629070500000|2021-08-15 23:35:00|774.35|773.85|774.45|773.95|774.45|773.95|774.35|773.85|0
1629071100000|2021-08-15 23:45:00|774.35|773.85|774.35|773.85|774.45|773.95|774.35|773.85|0
1629071400000|2021-08-15 23:50:00|774.45|773.95|774.45|773.95|774.45|773.95|774.35|773.85|0
1629071700000|2021-08-15 23:55:00|774.55|774.05|774.55|774.05|774.55|774.05|774.45|773.95|0
1629072000000|2021-08-16 00:00:00|774.45|773.95|773.95|773.45|774.55|774.05|773.85|773.35|0
1629072300000|2021-08-16 00:05:00|773.85|773.35|773.75|773.25|773.95|773.45|773.75|773.25|0
1629072600000|2021-08-16 00:10:00|773.65|773.15|773.65|773.15|773.85|773.35|773.65|773.15|0
1629072900000|2021-08-16 00:15:00|773.55|773.05|772.85|772.35|773.55|773.05|772.15|771.65|0
1629073200000|2021-08-16 00:20:00|772.95|772.45|772.75|772.25|772.95|772.45|772.75|772.25|0
1629073500000|2021-08-16 00:25:00|772.85|772.35|772.95|772.45|773.05|772.55|772.75|772.25|0
1629073800000|2021-08-16 00:30:00|772.85|772.35|772.65|772.15|772.85|772.35|772.55|772.05|0
1629074100000|2021-08-16 00:35:00|772.75|772.25|772.55|772.05|772.75|772.25|772.35|771.85|0
1629074400000|2021-08-16 00:40:00|772.45|771.95|772.45|771.95|772.45|771.95|772.35|771.85|0
1629074700000|2021-08-16 00:45:00|772.35|771.85|772.55|772.05|772.55|772.05|772.25|771.75|0
1629075000000|2021-08-16 00:50:00|772.65|772.15|772.55|772.05|772.65|772.15|772.45|771.95|0
1629075300000|2021-08-16 00:55:00|772.45|771.95|772.45|771.95|772.55|772.05|772.25|771.75|0
1629075600000|2021-08-16 01:00:00|772.55|772.05|772.55|772.05|772.55|772.05|772.45|771.95|0
1629075900000|2021-08-16 01:05:00|772.65|772.15|772.65|772.15|772.75|772.25|772.65|772.15|0
1629076200000|2021-08-16 01:10:00|772.55|772.05|772.65|772.15|772.75|772.25|772.55|772.05|0
1629076500000|2021-08-16 01:15:00|772.75|772.25|772.95|772.45|773.05|772.55|772.65|772.15|0
1629076800000|2021-08-16 01:20:00|772.85|772.35|772.95|772.45|773.05|772.55|772.85|772.35|0
1629077100000|2021-08-16 01:25:00|773.05|772.55|773.05|772.55|773.05|772.55|773.05|772.55|0
1629077400000|2021-08-16 01:30:00|772.95|772.45|772.45|771.95|773.05|772.55|772.45|771.95|0
1629077700000|2021-08-16 01:35:00|772.55|772.05|772.45|771.95|772.55|772.05|772.15|771.65|0
1629078000000|2021-08-16 01:40:00|772.35|771.85|772.35|771.85|772.55|772.05|772.35|771.85|0
1629078300000|2021-08-16 01:45:00|772.25|771.75|772.15|771.65|772.25|771.75|772.15|771.65|0
1629078600000|2021-08-16 01:50:00|772.25|771.75|771.75|771.25|772.25|771.75|771.65|771.15|0
1629078900000|2021-08-16 01:55:00|771.65|771.15|771.55|771.05|771.75|771.25|771.55|771.05|0
1629079200000|2021-08-16 02:00:00|771.45|770.95|771.45|770.95|771.55|771.05|771.25|770.75|0
1629079500000|2021-08-16 02:05:00|771.55|771.05|771.45|770.95|771.55|771.05|771.45|770.95|0
1629079800000|2021-08-16 02:10:00|771.35|770.85|770.85|770.35|771.45|770.95|770.85|770.35|0
1629080100000|2021-08-16 02:15:00|770.95|770.45|770.85|770.35|770.95|770.45|770.75|770.25|0
1629080400000|2021-08-16 02:20:00|770.75|770.25|771.05|770.55|771.15|770.65|770.75|770.25|0
1629080700000|2021-08-16 02:25:00|771.15|770.65|771.15|770.65|771.15|770.65|771.05|770.55|0
1629081000000|2021-08-16 02:30:00|771.25|770.75|771.45|770.95|771.45|770.95|771.25|770.75|0
1629081300000|2021-08-16 02:35:00|771.55|771.05|771.35|770.85|771.55|771.05|771.35|770.85|0
1629081600000|2021-08-16 02:40:00|771.45|770.95|771.65|771.15|771.75|771.25|771.45|770.95|0
1629081900000|2021-08-16 02:45:00|771.55|771.05|771.65|771.15|771.75|771.25|771.55|771.05|0
1629082200000|2021-08-16 02:50:00|771.75|771.25|771.75|771.25|771.75|771.25|771.65|771.15|0
1629082500000|2021-08-16 02:55:00|771.85|771.35|771.75|771.25|771.85|771.35|771.75|771.25|0
1629082800000|2021-08-16 03:00:00|771.85|771.35|771.85|771.35|771.85|771.35|771.75|771.25|0
1629083100000|2021-08-16 03:05:00|771.75|771.25|771.65|771.15|771.85|771.35|771.65|771.15|0
1629083400000|2021-08-16 03:10:00|771.75|771.25|771.65|771.15|771.75|771.25|771.65|771.15|0
1629083700000|2021-08-16 03:15:00|771.55|771.05|771.45|770.95|771.65|771.15|771.45|770.95|0
1629084000000|2021-08-16 03:20:00|771.35|770.85|771.55|771.05|771.55|771.05|771.15|770.65|0
1629084300000|2021-08-16 03:25:00|771.45|770.95|771.55|771.05|771.65|771.15|771.45|770.95|0
1629084600000|2021-08-16 03:30:00|771.45|770.95|771.45|770.95|771.55|771.05|771.35|770.85|0
1629084900000|2021-08-16 03:35:00|771.55|771.05|771.65|771.15|771.65|771.15|771.55|771.05|0
1629085200000|2021-08-16 03:40:00|771.75|771.25|771.65|771.15|771.75|771.25|771.65|771.15|0
1629085500000|2021-08-16 03:45:00|771.75|771.25|771.75|771.25|771.85|771.35|771.65|771.15|0
1629085800000|2021-08-16 03:50:00|771.65|771.15|771.75|771.25|771.75|771.25|771.65|771.15|0
1629086100000|2021-08-16 03:55:00|771.65|771.15|771.55|771.05|771.75|771.25|771.55|771.05|0
1629086400000|2021-08-16 04:00:00|771.45|770.95|771.35|770.85|771.45|770.95|771.35|770.85|0
1629086700000|2021-08-16 04:05:00|771.45|770.95|771.45|770.95|771.45|770.95|771.45|770.95|0
1629087000000|2021-08-16 04:10:00|771.55|771.05|771.65|771.15|771.65|771.15|771.55|771.05|0
1629087300000|2021-08-16 04:15:00|771.75|771.25|771.85|771.35|771.85|771.35|771.65|771.15|0
1629087600000|2021-08-16 04:20:00|771.75|771.25|771.85|771.35|771.85|771.35|771.75|771.25|0
1629087900000|2021-08-16 04:25:00|771.75|771.25|771.95|771.45|772.05|771.55|771.75|771.25|0
1629088200000|2021-08-16 04:30:00|772.05|771.55|771.95|771.45|772.05|771.55|771.95|771.45|0
1629088500000|2021-08-16 04:35:00|772.05|771.55|772.05|771.55|772.05|771.55|771.95|771.45|0
1629088800000|2021-08-16 04:40:00|772.15|771.65|772.15|771.65|772.25|771.75|772.15|771.65|0
1629089100000|2021-08-16 04:45:00|772.25|771.75|772.05|771.55|772.25|771.75|772.05|771.55|0
1629089400000|2021-08-16 04:50:00|771.95|771.45|771.85|771.35|771.95|771.45|771.75|771.25|0
1629089700000|2021-08-16 04:55:00|771.75|771.25|771.65|771.15|771.75|771.25|771.65|771.15|0
1629090000000|2021-08-16 05:00:00|771.75|771.25|771.75|771.25|771.95|771.45|771.65|771.15|0
1629090600000|2021-08-16 05:10:00|771.85|771.35|771.75|771.25|771.95|771.45|771.75|771.25|0
1629090900000|2021-08-16 05:15:00|771.85|771.35|771.75|771.25|771.95|771.45|771.65|771.15|0
1629091500000|2021-08-16 05:25:00|771.85|771.35|771.75|771.25|771.85|771.35|771.75|771.25|0
1629092100000|2021-08-16 05:35:00|771.85|771.35|771.85|771.35|771.85|771.35|771.85|771.35|0
1629092400000|2021-08-16 05:40:00|771.75|771.25|771.75|771.25|771.85|771.35|771.75|771.25|0
1629092700000|2021-08-16 05:45:00|771.65|771.15|771.55|771.05|771.75|771.25|771.55|771.05|0
1629093000000|2021-08-16 05:50:00|771.45|770.95|771.45|770.95|771.55|771.05|771.35|770.85|0
1629093300000|2021-08-16 05:55:00|771.55|771.05|771.35|770.85|771.55|771.05|771.15|770.65|0
1629093600000|2021-08-16 06:00:00|771.45|771.15|771.95|771.65|771.95|771.65|771.05|770.75|157
1629093900000|2021-08-16 06:05:00|772.05|771.75|770.35|770.05|772.05|771.75|770.35|770.05|157
1629094200000|2021-08-16 06:10:00|770.25|769.95|769.85|769.55|770.35|770.05|769.35|769.05|133
1629094500000|2021-08-16 06:15:00|769.75|769.45|770.05|769.75|770.45|770.15|769.75|769.45|36
1629094800000|2021-08-16 06:20:00|770.15|769.85|770.15|769.85|770.25|769.95|770.05|769.75|15
1629095100000|2021-08-16 06:25:00|770.25|769.95|770.35|770.05|770.45|770.15|770.15|769.85|18
1629095400000|2021-08-16 06:30:00|770.55|770.25|770.95|770.65|770.95|770.65|770.45|770.15|36
1629095700000|2021-08-16 06:35:00|771.05|770.75|771.05|770.75|771.15|770.85|770.75|770.45|64
1629096000000|2021-08-16 06:40:00|770.95|770.65|770.95|770.65|771.45|771.15|770.95|770.65|71
1629096300000|2021-08-16 06:45:00|771.05|770.75|770.95|770.65|771.15|770.85|770.75|770.45|415
1629096600000|2021-08-16 06:50:00|770.85|770.55|770.75|770.45|770.95|770.65|770.45|770.15|21
1629096900000|2021-08-16 06:55:00|770.85|770.55|770.55|770.25|770.95|770.65|770.45|770.15|56
1629097200000|2021-08-16 07:00:00|770.45|770.35|769.55|769.45|770.65|770.55|769.55|769.45|512
1629097500000|2021-08-16 07:05:00|769.65|769.55|770.55|770.45|770.65|770.55|769.35|769.25|487
1629097800000|2021-08-16 07:10:00|770.45|770.35|770.85|770.75|770.95|770.85|770.45|770.35|423
1629098100000|2021-08-16 07:15:00|770.95|770.85|772.05|771.95|772.15|772.05|770.65|770.55|396
1629098400000|2021-08-16 07:20:00|772.25|772.15|772.15|772.05|772.65|772.55|771.85|771.75|370
1629098700000|2021-08-16 07:25:00|772.35|772.25|771.95|771.85|772.45|772.35|771.65|771.55|230
1629099000000|2021-08-16 07:30:00|772.05|771.95|771.45|771.35|772.55|772.45|771.35|771.25|216
1629099300000|2021-08-16 07:35:00|771.35|771.25|771.75|771.65|771.85|771.75|770.95|770.85|155
1629099600000|2021-08-16 07:40:00|771.8|771.7|771.6|771.5|772.1|772|771.4|771.3|120
1629099900000|2021-08-16 07:45:00|771.5|771.4|771.6|771.5|771.9|771.8|771.4|771.3|104
1629100200000|2021-08-16 07:50:00|771.5|771.4|771.3|771.2|771.6|771.5|770.8|770.7|203
1629100500000|2021-08-16 07:55:00|771.2|771.1|772|771.9|772.3|772.2|771.2|771.1|95
1629100800000|2021-08-16 08:00:00|772.1|772|772.1|772|772.3|772.2|771.8|771.7|76
1629101100000|2021-08-16 08:05:00|772|771.9|771.6|771.5|772|771.9|771.5|771.4|103
1629101400000|2021-08-16 08:10:00|771.5|771.4|772.3|772.2|772.3|772.2|771.5|771.4|99
1629101700000|2021-08-16 08:15:00|772.2|772.1|771.9|771.8|772.3|772.2|771.9|771.8|127
1629102000000|2021-08-16 08:20:00|771.8|771.7|771.7|771.6|771.9|771.8|771.5|771.4|70
1629102300000|2021-08-16 08:25:00|771.8|771.7|771.7|771.6|772.2|772.1|771.7|771.6|45
1629102600000|2021-08-16 08:30:00|771.6|771.5|771.6|771.5|771.7|771.6|771.3|771.2|112
1629102900000|2021-08-16 08:35:00|771.5|771.4|771.3|771.2|771.7|771.6|771.2|771.1|90
1629103200000|2021-08-16 08:40:00|771.4|771.3|771.6|771.5|771.7|771.6|771.2|771.1|519
1629103500000|2021-08-16 08:45:00|771.5|771.4|771.3|771.2|771.6|771.5|771.2|771.1|34
1629103800000|2021-08-16 08:50:00|771.2|771.1|771.3|771.2|771.5|771.4|771.1|771|311
1629104100000|2021-08-16 08:55:00|771.2|771.1|770.5|770.4|771.3|771.2|770.4|770.3|69
1629104400000|2021-08-16 09:00:00|770.6|770.5|770.9|770.8|771|770.9|770.5|770.4|80
1629104700000|2021-08-16 09:05:00|770.8|770.7|770.5|770.4|771|770.9|770.5|770.4|96
1629105000000|2021-08-16 09:10:00|770.4|770.3|770.9|770.8|771|770.9|770.4|770.3|130
1629105300000|2021-08-16 09:15:00|770.8|770.7|770.9|770.8|771|770.9|770.5|770.4|66
1629105600000|2021-08-16 09:20:00|771|770.9|771|770.9|771.2|771.1|770.8|770.7|111
1629105900000|2021-08-16 09:25:00|770.9|770.8|771.1|771|771.1|771|770.6|770.5|123
1629106200000|2021-08-16 09:30:00|771.2|771.1|771.4|771.3|771.5|771.4|771.1|771|118
1629106500000|2021-08-16 09:35:00|771.3|771.2|770.7|770.6|771.3|771.2|770.6|770.5|90
1629106800000|2021-08-16 09:40:00|770.6|770.5|771|770.9|771|770.9|770.6|770.5|75
1629107100000|2021-08-16 09:45:00|770.9|770.8|770.6|770.5|771.1|771|770.6|770.5|51
1629107400000|2021-08-16 09:50:00|770.7|770.6|771.3|771.2|771.3|771.2|770.6|770.5|49
1629107700000|2021-08-16 09:55:00|771.2|771.1|770.7|770.6|771.3|771.2|770.7|770.6|43
1629108000000|2021-08-16 10:00:00|770.8|770.7|770.7|770.6|770.9|770.8|770.7|770.6|50
1629108300000|2021-08-16 10:05:00|770.6|770.5|770.9|770.8|771|770.9|770.6|770.5|132
1629108600000|2021-08-16 10:10:00|770.8|770.7|769.6|769.5|770.9|770.8|769.6|769.5|197
1629108900000|2021-08-16 10:15:00|769.5|769.4|769.3|769.2|769.7|769.6|768.5|768.4|338
1629109200000|2021-08-16 10:20:00|769.2|769.1|768.6|768.5|769.3|769.2|768.1|768|624
1629109500000|2021-08-16 10:25:00|768.5|768.4|769.2|769.1|769.4|769.3|768.4|768.3|182
1629109800000|2021-08-16 10:30:00|769.3|769.2|769.7|769.6|769.7|769.6|769|768.9|387
1629110100000|2021-08-16 10:35:00|769.6|769.5|770.1|770|770.2|770.1|769.6|769.5|111
1629110400000|2021-08-16 10:40:00|770.2|770.1|770.3|770.2|770.6|770.5|769.9|769.8|204
1629110700000|2021-08-16 10:45:00|770.4|770.3|771.1|771|771.1|771|770.3|770.2|152
1629111000000|2021-08-16 10:50:00|771.2|771.1|770.7|770.6|771.2|771.1|770.6|770.5|116
1629111300000|2021-08-16 10:55:00|770.8|770.7|770.6|770.5|770.9|770.8|770.4|770.3|149
1629111600000|2021-08-16 11:00:00|770.5|770.4|770.9|770.8|771|770.9|770.5|770.4|1067
1629111900000|2021-08-16 11:05:00|771|770.9|771.1|771|771.2|771.1|770.9|770.8|106
1629112200000|2021-08-16 11:10:00|771|770.9|771.1|771|771.2|771.1|771|770.9|586
1629112500000|2021-08-16 11:15:00|771.2|771.1|770.7|770.6|771.4|771.3|770.7|770.6|87
1629112800000|2021-08-16 11:20:00|770.6|770.5|770.9|770.8|771.1|771|770.6|770.5|69
1629113100000|2021-08-16 11:25:00|770.8|770.7|770.6|770.5|770.9|770.8|770.5|770.4|78
1629113400000|2021-08-16 11:30:00|770.7|770.6|770.4|770.3|770.7|770.6|770.4|770.3|72
1629113700000|2021-08-16 11:35:00|770.5|770.4|770.2|770.1|770.6|770.5|770.1|770|90
1629114000000|2021-08-16 11:40:00|770.12|770.02|769.82|769.72|770.22|770.12|769.82|769.72|49
1629114300000|2021-08-16 11:45:00|769.92|769.82|770.02|769.92|770.12|770.02|769.82|769.72|71
1629114600000|2021-08-16 11:50:00|769.92|769.82|770.12|770.02|770.32|770.22|769.92|769.82|71
1629114900000|2021-08-16 11:55:00|770.22|770.12|770.22|770.12|770.42|770.32|770.12|770.02|51
1629115200000|2021-08-16 12:00:00|770.12|770.02|769.02|768.92|770.12|770.02|768.92|768.82|171
1629115500000|2021-08-16 12:05:00|768.92|768.82|769.32|769.22|769.62|769.52|768.92|768.82|110
1629115800000|2021-08-16 12:10:00|769.42|769.32|769.72|769.62|769.82|769.72|769.12|769.02|92
1629116100000|2021-08-16 12:15:00|769.62|769.52|769.32|769.22|769.72|769.62|769.32|769.22|37
1629116400000|2021-08-16 12:20:00|769.22|769.12|769.52|769.42|769.72|769.62|769.22|769.12|74
1629116700000|2021-08-16 12:25:00|769.42|769.32|769.72|769.62|769.72|769.62|769.32|769.22|72
1629117000000|2021-08-16 12:30:00|769.62|769.52|769.32|769.22|769.82|769.72|769.22|769.12|113
1629117300000|2021-08-16 12:35:00|769.22|769.12|769.32|769.22|769.42|769.32|769.12|769.02|62
1629117600000|2021-08-16 12:40:00|769.22|769.12|769.12|769.02|769.52|769.42|769.12|769.02|79
1629117900000|2021-08-16 12:45:00|769.22|769.12|769.72|769.62|769.82|769.72|769.02|768.92|170
1629118200000|2021-08-16 12:50:00|769.62|769.52|769.12|769.02|769.62|769.52|769.12|769.02|64
1629118500000|2021-08-16 12:55:00|769.02|768.92|769.12|769.02|769.32|769.22|769.02|768.92|86
1629118800000|2021-08-16 13:00:00|769.22|769.12|769.42|769.32|769.52|769.42|769.12|769.02|102
1629119100000|2021-08-16 13:05:00|769.32|769.22|769.72|769.62|769.82|769.72|769.12|769.02|111
1629119400000|2021-08-16 13:10:00|769.82|769.72|769.62|769.52|769.92|769.82|769.62|769.52|67
1629119700000|2021-08-16 13:15:00|769.72|769.62|769.42|769.32|769.72|769.62|769.32|769.22|81
1629120000000|2021-08-16 13:20:00|769.32|769.22|769.82|769.72|769.82|769.72|769.32|769.22|101
1629120300000|2021-08-16 13:25:00|769.92|769.82|770.02|769.92|770.12|770.02|769.82|769.72|118
1629120600000|2021-08-16 13:30:00|770.12|770.02|769.42|769.32|770.32|770.22|769.22|769.12|310
1629120900000|2021-08-16 13:35:00|769.32|769.22|769.02|768.92|769.32|769.22|768.52|768.42|253
1629121200000|2021-08-16 13:40:00|768.92|768.82|768.42|768.32|769.22|769.12|768.32|768.22|230
1629121500000|2021-08-16 13:45:00|768.52|768.42|768.32|768.22|768.72|768.62|767.92|767.82|170
1629121800000|2021-08-16 13:50:00|768.22|768.12|768.22|768.12|768.42|768.32|767.92|767.82|147
1629122100000|2021-08-16 13:55:00|768.12|768.02|768.62|768.52|768.62|768.52|767.92|767.82|137
1629122400000|2021-08-16 14:00:00|768.52|768.42|769.02|768.92|769.02|768.92|768.22|768.12|194
1629122700000|2021-08-16 14:05:00|768.92|768.82|769.52|769.42|769.82|769.72|768.82|768.72|156
1629123000000|2021-08-16 14:10:00|769.6|769.5|769.4|769.3|769.9|769.8|769.4|769.3|221
1629123300000|2021-08-16 14:15:00|769.3|769.2|767.9|767.8|769.4|769.3|767.9|767.8|233
1629123600000|2021-08-16 14:20:00|768|767.9|767.6|767.5|768.1|768|767.4|767.3|996
1629123900000|2021-08-16 14:25:00|767.5|767.4|767.7|767.6|767.8|767.7|767.1|767|636
1629124200000|2021-08-16 14:30:00|767.6|767.5|767.5|767.4|768.1|768|767.3|767.2|193
1629124500000|2021-08-16 14:35:00|767.6|767.5|768.3|768.2|768.4|768.3|767.5|767.4|165
1629124800000|2021-08-16 14:40:00|768.2|768.1|768.1|768|768.4|768.3|768|767.9|115
1629125100000|2021-08-16 14:45:00|768.2|768.1|768.2|768.1|768.4|768.3|768|767.9|124
1629125400000|2021-08-16 14:50:00|768.3|768.2|768.1|768|768.4|768.3|767.7|767.6|185
1629125700000|2021-08-16 14:55:00|768|767.9|768|767.9|768.3|768.2|767.7|767.6|135
1629126000000|2021-08-16 15:00:00|767.9|767.8|768.1|768|768.4|768.3|767.9|767.8|177
1629126300000|2021-08-16 15:05:00|768|767.9|768|767.9|768.3|768.2|767.9|767.8|133
1629126600000|2021-08-16 15:10:00|768.1|768|768.2|768.1|768.3|768.2|767.9|767.8|240
1629126900000|2021-08-16 15:15:00|768.3|768.2|768.8|768.7|768.9|768.8|768.3|768.2|583
1629127200000|2021-08-16 15:20:00|768.9|768.8|769.1|769|769.3|769.2|768.8|768.7|269
1629127500000|2021-08-16 15:25:00|769.2|769.1|769.1|769|769.4|769.3|769.1|769|362
1629127800000|2021-08-16 15:30:00|769.2|768.9|770.1|769.8|770.2|769.9|769.2|768.9|416
1629128100000|2021-08-16 15:35:00|770|769.7|770|769.7|770.3|770|769.9|769.6|237
1629128400000|2021-08-16 15:40:00|770.1|769.8|770.4|770.1|770.4|770.1|770.1|769.8|145
1629128700000|2021-08-16 15:45:00|770.5|770.2|770.2|769.9|770.6|770.3|770.1|769.8|81
1629129000000|2021-08-16 15:50:00|770.3|770|770.1|769.8|770.4|770.1|770.1|769.8|96
1629129300000|2021-08-16 15:55:00|770.2|769.9|769.9|769.6|770.2|769.9|769.8|769.5|58
1629129600000|2021-08-16 16:00:00|769.8|769.5|769.8|769.5|770|769.7|769.8|769.5|31
1629129900000|2021-08-16 16:05:00|769.9|769.6|769.8|769.5|770|769.7|769.7|769.4|29
1629130200000|2021-08-16 16:10:00|769.9|769.6|769.9|769.6|770|769.7|769.8|769.5|15
1629130500000|2021-08-16 16:15:00|770|769.7|769.8|769.5|770|769.7|769.7|769.4|20
1629130800000|2021-08-16 16:20:00|769.7|769.4|770|769.7|770.1|769.8|769.7|769.4|61
1629131100000|2021-08-16 16:25:00|769.9|769.6|769.7|769.4|770|769.7|769.6|769.3|32
1629131400000|2021-08-16 16:30:00|769.8|769.5|769.5|769.2|769.8|769.5|769.5|769.2|27
1629131700000|2021-08-16 16:35:00|769.4|769.1|769.6|769.3|769.7|769.4|769.4|769.1|8
1629132000000|2021-08-16 16:40:00|769.5|769.2|769.8|769.5|769.9|769.6|769.5|769.2|0
1629132300000|2021-08-16 16:45:00|769.7|769.4|769.9|769.6|769.9|769.6|769.7|769.4|9
1629132600000|2021-08-16 16:50:00|770|769.7|770.1|769.8|770.1|769.8|769.9|769.6|5
1629132900000|2021-08-16 16:55:00|770|769.7|770.1|769.8|770.2|769.9|770|769.7|12
1629133200000|2021-08-16 17:00:00|770|769.7|770.1|769.8|770.1|769.8|770|769.7|7
1629133500000|2021-08-16 17:05:00|770|769.7|770.2|769.9|770.2|769.9|770|769.7|7
1629133800000|2021-08-16 17:10:00|770.1|769.8|770|769.7|770.2|769.9|770|769.7|7
1629134100000|2021-08-16 17:15:00|770.1|769.8|770.1|769.8|770.1|769.8|770|769.7|1
1629134400000|2021-08-16 17:20:00|770|769.7|770.1|769.8|770.2|769.9|769.9|769.6|5
1629134700000|2021-08-16 17:25:00|770.2|769.9|770.3|770|770.5|770.2|770.2|769.9|7
1629135000000|2021-08-16 17:30:00|770.4|770.1|770.7|770.4|770.7|770.4|770.3|770|44
1629135300000|2021-08-16 17:35:00|770.8|770.5|770.9|770.6|770.9|770.6|770.7|770.4|41
1629135600000|2021-08-16 17:40:00|771|770.7|771|770.7|771.1|770.8|770.9|770.6|12
1629135900000|2021-08-16 17:45:00|770.9|770.6|770.9|770.6|771|770.7|770.8|770.5|7
1629136200000|2021-08-16 17:50:00|770.8|770.5|770.9|770.6|771|770.7|770.8|770.5|5
1629136500000|2021-08-16 17:55:00|771|770.7|771.1|770.8|771.1|770.8|770.9|770.6|5
1629136800000|2021-08-16 18:00:00|771|770.7|771.2|770.9|771.3|771|771|770.7|31
1629137100000|2021-08-16 18:05:00|771.3|771|771.7|771.4|771.8|771.5|771.3|771|35
1629137400000|2021-08-16 18:10:00|771.8|771.5|771.7|771.4|771.8|771.5|771.7|771.4|15
1629137700000|2021-08-16 18:15:00|771.6|771.3|771.6|771.3|771.7|771.4|771.5|771.2|5
1629138000000|2021-08-16 18:20:00|771.5|771.2|771.4|771.1|771.6|771.3|771.4|771.1|4
1629138300000|2021-08-16 18:25:00|771.3|771|771.2|770.9|771.3|771|771.1|770.8|13
1629138600000|2021-08-16 18:30:00|771.3|771|771.3|771|771.3|771|771.2|770.9|11
1629138900000|2021-08-16 18:35:00|771.2|770.9|771.1|770.8|771.3|771|771|770.7|9
1629139200000|2021-08-16 18:40:00|771|770.7|771.2|770.9|771.2|770.9|771|770.7|6
1629139500000|2021-08-16 18:45:00|771.1|770.8|771.5|771.2|771.5|771.2|771.1|770.8|4
1629139800000|2021-08-16 18:50:00|771.4|771.1|771.4|771.1|771.7|771.4|771.4|771.1|6
1629140100000|2021-08-16 18:55:00|771.5|771.2|771.4|771.1|771.5|771.2|771.2|770.9|13
1629140400000|2021-08-16 19:00:00|771.3|771|771.4|771.1|771.5|771.2|771.2|770.9|25
1629140700000|2021-08-16 19:05:00|771.3|771|771.2|770.9|771.3|771|771.2|770.9|11
1629141000000|2021-08-16 19:10:00|771.3|771|771.4|771.1|771.5|771.2|771.2|770.9|17
1629141300000|2021-08-16 19:15:00|771.5|771.2|771.6|771.3|771.6|771.3|771.4|771.1|9
1629141600000|2021-08-16 19:20:00|771.7|771.4|771.6|771.3|771.8|771.5|771.5|771.2|18
1629141900000|2021-08-16 19:25:00|771.7|771.4|771.7|771.4|771.7|771.4|771.5|771.2|9
1629142200000|2021-08-16 19:30:00|771.6|771.3|771.9|771.6|771.9|771.6|771.5|771.2|42
1629142500000|2021-08-16 19:35:00|771.8|771.5|771.6|771.3|771.8|771.5|771.5|771.2|16
1629142800000|2021-08-16 19:40:00|771.5|771.2|771.7|771.4|771.8|771.5|771.5|771.2|22
1629143100000|2021-08-16 19:45:00|771.8|771.5|771.6|771.3|771.8|771.5|771.6|771.3|20
1629143400000|2021-08-16 19:50:00|771.7|771.4|771.7|771.4|771.9|771.6|771.6|771.3|25
1629143700000|2021-08-16 19:55:00|771.6|771.3|771.8|771.5|772|771.7|771.6|771.3|66
1629144000000|2021-08-16 20:00:00|771.9|771.4|772|771.5|772.2|771.7|771.8|771.3|0
1629144300000|2021-08-16 20:05:00|771.9|771.4|771.7|771.2|772|771.5|771.7|771.2|0
1629144600000|2021-08-16 20:10:00|771.8|771.3|771.8|771.3|771.9|771.4|771.7|771.2|0
1629144900000|2021-08-16 20:15:00|771.9|771.4|771.8|771.3|771.9|771.4|771.8|771.3|0
1629145200000|2021-08-16 20:20:00|771.7|771.2|771.7|771.2|771.7|771.2|771.6|771.1|0
1629145500000|2021-08-16 20:25:00|771.6|771.1|771.7|771.2|771.7|771.2|771.6|771.1|0
1629145800000|2021-08-16 20:30:00|771.6|771.1|771.6|771.1|771.6|771.1|771.5|771|0
1629146100000|2021-08-16 20:35:00|771.5|771|771.3|770.8|771.5|771|771.3|770.8|0
1629146400000|2021-08-16 20:40:00|771.2|770.7|771.3|770.8|771.3|770.8|771.2|770.7|0
1629146700000|2021-08-16 20:45:00|771.4|770.9|771.3|770.8|771.5|771|771.3|770.8|0
1629147000000|2021-08-16 20:50:00|771.4|770.9|771.5|771|771.5|771|771.4|770.9|0
1629147300000|2021-08-16 20:55:00|771.6|771.1|771.5|771|771.6|771.1|771.5|771|0
1629147600000|2021-08-16 21:00:00|771.6|771.1|771.6|771.1|771.6|771.1|771.6|771.1|0
1629147900000|2021-08-16 21:05:00|771.5|771|771.6|771.1|771.6|771.1|771.5|771|0
1629148200000|2021-08-16 21:10:00|771.5|771|771.6|771.1|771.6|771.1|771.5|771|0
1629151200000|2021-08-16 22:00:00|771.5|771|771.3|770.8|771.6|771.1|771.3|770.8|0
1629151500000|2021-08-16 22:05:00|771.4|770.9|771.3|770.8|771.4|770.9|771.2|770.7|0
1629152400000|2021-08-16 22:20:00|771.2|770.7|771.3|770.8|771.3|770.8|771.2|770.7|0
1629152700000|2021-08-16 22:25:00|771.4|770.9|771.3|770.8|771.4|770.9|771.3|770.8|0
1629153000000|2021-08-16 22:30:00|771.4|770.9|771.3|770.8|771.4|770.9|771.3|770.8|0
1629153300000|2021-08-16 22:35:00|771.4|770.9|771.3|770.8|771.4|770.9|771.3|770.8|0
1629153600000|2021-08-16 22:40:00|771.2|770.7|771.2|770.7|771.3|770.8|771.2|770.7|0
1629153900000|2021-08-16 22:45:00|771.3|770.8|771.2|770.7|771.3|770.8|771.2|770.7|0
1629154200000|2021-08-16 22:50:00|771.3|770.8|771.2|770.7|771.3|770.8|771.2|770.7|0
1629154500000|2021-08-16 22:55:00|771.3|770.8|771.3|770.8|771.3|770.8|771.3|770.8|0
1629154800000|2021-08-16 23:00:00|771.2|770.7|771.2|770.7|771.3|770.8|771.2|770.7|0
1629155100000|2021-08-16 23:05:00|771.3|770.8|771.3|770.8|771.3|770.8|771.2|770.7|0
1629155400000|2021-08-16 23:10:00|771.4|770.9|771.4|770.9|771.4|770.9|771.3|770.8|0
1629155700000|2021-08-16 23:15:00|771.3|770.8|771.4|770.9|771.4|770.9|771.3|770.8|0
1629156000000|2021-08-16 23:20:00|771.3|770.8|771.3|770.8|771.4|770.9|771.3|770.8|0
1629156300000|2021-08-16 23:25:00|771.4|770.9|771.3|770.8|771.4|770.9|771.3|770.8|0
1629156900000|2021-08-16 23:35:00|771.4|770.9|771.4|770.9|771.5|771|771.3|770.8|0
1629157200000|2021-08-16 23:40:00|771.5|771|771.4|770.9|771.5|771|771.4|770.9|0
1629157500000|2021-08-16 23:45:00|771.5|771|771.5|771|771.5|771|771.4|770.9|0
1629157800000|2021-08-16 23:50:00|771.6|771.1|771.5|771|771.6|771.1|771.5|771|0
1629158100000|2021-08-16 23:55:00|771.4|770.9|771.4|770.9|771.4|770.9|771.4|770.9|0
1629158400000|2021-08-17 00:00:00|771.3|770.8|771.4|770.9|771.4|770.9|771.1|770.6|0
1629158700000|2021-08-17 00:05:00|771.3|770.8|771.2|770.7|771.3|770.8|771.2|770.7|0
1629159000000|2021-08-17 00:10:00|771.1|770.6|771.1|770.6|771.2|770.7|771|770.5|0
1629159300000|2021-08-17 00:15:00|770.9|770.4|770.9|770.4|771.1|770.6|770.7|770.2|0
1629159600000|2021-08-17 00:20:00|771|770.5|770.9|770.4|771.1|770.6|770.9|770.4|0
1629159900000|2021-08-17 00:25:00|770.8|770.3|770.4|769.9|770.8|770.3|770.2|769.7|0
1629160200000|2021-08-17 00:30:00|770.3|769.8|770.5|770|770.5|770|770.1|769.6|0
1629160500000|2021-08-17 00:35:00|770.4|769.9|770.3|769.8|770.4|769.9|770.3|769.8|0
1629160800000|2021-08-17 00:40:00|770.4|769.9|770|769.5|770.4|769.9|770|769.5|0
1629161100000|2021-08-17 00:45:00|770.1|769.6|770.3|769.8|770.3|769.8|770|769.5|0
1629161400000|2021-08-17 00:50:00|770.4|769.9|770.1|769.6|770.4|769.9|770.1|769.6|0
1629161700000|2021-08-17 00:55:00|770|769.5|770.2|769.7|770.3|769.8|769.9|769.4|0
1629162000000|2021-08-17 01:00:00|770.3|769.8|770.1|769.6|770.3|769.8|770.1|769.6|0
1629162300000|2021-08-17 01:05:00|770.2|769.7|770.2|769.7|770.2|769.7|770.1|769.6|0
1629162600000|2021-08-17 01:10:00|770.1|769.6|769.9|769.4|770.2|769.7|769.9|769.4|0
1629162900000|2021-08-17 01:15:00|770|769.5|770.1|769.6|770.1|769.6|769.8|769.3|0
1629163200000|2021-08-17 01:20:00|770|769.5|769.8|769.3|770.2|769.7|769.8|769.3|0
1629163800000|2021-08-17 01:30:00|769.7|769.2|769.6|769.1|769.9|769.4|769.5|769|0
1629164100000|2021-08-17 01:35:00|769.7|769.2|769.6|769.1|769.7|769.2|769.5|769|0
1629164400000|2021-08-17 01:40:00|769.7|769.2|770|769.5|770|769.5|769.6|769.1|0
1629164700000|2021-08-17 01:45:00|770.1|769.6|769.8|769.3|770.2|769.7|769.8|769.3|0
1629165000000|2021-08-17 01:50:00|769.9|769.4|770|769.5|770.1|769.6|769.8|769.3|0
1629165300000|2021-08-17 01:55:00|769.9|769.4|769.9|769.4|770.1|769.6|769.8|769.3|0
1629165600000|2021-08-17 02:00:00|769.8|769.3|769.9|769.4|769.9|769.4|769.7|769.2|0
1629165900000|2021-08-17 02:05:00|769.8|769.3|769.7|769.2|769.8|769.3|769.7|769.2|0
1629166200000|2021-08-17 02:10:00|769.6|769.1|769.7|769.2|769.7|769.2|769.5|769|0
1629166500000|2021-08-17 02:15:00|769.6|769.1|769.6|769.1|769.6|769.1|769.5|769|0
1629166800000|2021-08-17 02:20:00|769.5|769|769.7|769.2|769.9|769.4|769.5|769|0
1629167100000|2021-08-17 02:25:00|769.8|769.3|769.9|769.4|770|769.5|769.7|769.2|0
1629167400000|2021-08-17 02:30:00|769.8|769.3|769.8|769.3|769.9|769.4|769.7|769.2|0
1629167700000|2021-08-17 02:35:00|769.9|769.4|769.8|769.3|769.9|769.4|769.7|769.2|0
1629168000000|2021-08-17 02:40:00|769.9|769.4|769.9|769.4|769.9|769.4|769.8|769.3|0
1629168300000|2021-08-17 02:45:00|769.8|769.3|769.9|769.4|769.9|769.4|769.7|769.2|0
1629168600000|2021-08-17 02:50:00|769.8|769.3|769.9|769.4|769.9|769.4|769.7|769.2|0
1629168900000|2021-08-17 02:55:00|769.8|769.3|769.7|769.2|769.9|769.4|769.7|769.2|0
1629169200000|2021-08-17 03:00:00|769.8|769.3|769.8|769.3|769.8|769.3|769.7|769.2|0
1629169500000|2021-08-17 03:05:00|769.7|769.2|769.7|769.2|769.8|769.3|769.7|769.2|0
1629169800000|2021-08-17 03:10:00|769.6|769.1|769.6|769.1|769.7|769.2|769.5|769|0
1629170100000|2021-08-17 03:15:00|769.5|769|769.4|768.9|769.5|769|769.3|768.8|0
1629170400000|2021-08-17 03:20:00|769.5|769|769.4|768.9|769.5|769|769.3|768.8|0
1629170700000|2021-08-17 03:25:00|769.3|768.8|769.3|768.8|769.4|768.9|769.3|768.8|0
1629171000000|2021-08-17 03:30:00|769.4|768.9|769.3|768.8|769.4|768.9|769.3|768.8|0
1629171300000|2021-08-17 03:35:00|769.4|768.9|769.1|768.6|769.4|768.9|769.1|768.6|0
1629171600000|2021-08-17 03:40:00|769.2|768.7|769.2|768.7|769.2|768.7|769.1|768.6|0
1629171900000|2021-08-17 03:45:00|769.1|768.6|769.3|768.8|769.3|768.8|769.1|768.6|0
1629172200000|2021-08-17 03:50:00|769.2|768.7|769.3|768.8|769.3|768.8|769.2|768.7|0
1629172500000|2021-08-17 03:55:00|769.2|768.7|769.2|768.7|769.3|768.8|769.2|768.7|0
1629172800000|2021-08-17 04:00:00|769.1|768.6|769.3|768.8|769.3|768.8|769.1|768.6|0
1629173100000|2021-08-17 04:05:00|769.4|768.9|769.4|768.9|769.4|768.9|769.4|768.9|0
1629173400000|2021-08-17 04:10:00|769.5|769|769.6|769.1|769.6|769.1|769.5|769|0
1629173700000|2021-08-17 04:15:00|769.5|769|769.5|769|769.5|769|769.5|769|0
1629174000000|2021-08-17 04:20:00|769.6|769.1|769.5|769|769.6|769.1|769.5|769|0
1629174300000|2021-08-17 04:25:00|769.6|769.1|769.6|769.1|769.6|769.1|769.6|769.1|0
1629174600000|2021-08-17 04:30:00|769.5|769|769.5|769|769.7|769.2|769.5|769|0
1629174900000|2021-08-17 04:35:00|769.4|768.9|769.4|768.9|769.5|769|769.3|768.8|0
1629175200000|2021-08-17 04:40:00|769.5|769|769.5|769|769.6|769.1|769.5|769|0
1629175500000|2021-08-17 04:45:00|769.6|769.1|769.6|769.1|769.7|769.2|769.6|769.1|0
1629175800000|2021-08-17 04:50:00|769.7|769.2|769.7|769.2|769.7|769.2|769.6|769.1|0
1629176100000|2021-08-17 04:55:00|769.6|769.1|769.7|769.2|769.7|769.2|769.6|769.1|0
1629176400000|2021-08-17 05:00:00|769.6|769.1|769.1|768.6|769.7|769.2|769|768.5|0
1629176700000|2021-08-17 05:05:00|769|768.5|768.9|768.4|769|768.5|768.9|768.4|0
1629177000000|2021-08-17 05:10:00|768.8|768.3|768.8|768.3|768.9|768.4|768.8|768.3|0
1629177300000|2021-08-17 05:15:00|768.9|768.4|769|768.5|769.1|768.6|768.8|768.3|0
1629177600000|2021-08-17 05:20:00|768.9|768.4|768.9|768.4|769|768.5|768.8|768.3|0
1629177900000|2021-08-17 05:25:00|769|768.5|769.1|768.6|769.1|768.6|769|768.5|0
1629178200000|2021-08-17 05:30:00|769|768.5|769|768.5|769.1|768.6|768.9|768.4|0
1629178500000|2021-08-17 05:35:00|768.9|768.4|769|768.5|769.1|768.6|768.9|768.4|0
1629178800000|2021-08-17 05:40:00|768.9|768.4|768.7|768.2|769|768.5|768.7|768.2|0
1629179100000|2021-08-17 05:45:00|768.8|768.3|768.7|768.2|768.8|768.3|768.5|768|0
1629179400000|2021-08-17 05:50:00|768.8|768.3|768.8|768.3|768.8|768.3|768.6|768.1|0
1629179700000|2021-08-17 05:55:00|768.7|768.2|768.6|768.1|768.8|768.3|768.6|768.1|0
1629180000000|2021-08-17 06:00:00|768.5|768.2|768.2|767.9|768.5|768.2|767.6|767.3|153
1629180300000|2021-08-17 06:05:00|768.1|767.8|767.8|767.5|768.2|767.9|767.7|767.4|85
1629180600000|2021-08-17 06:10:00|767.7|767.4|767.4|767.1|767.9|767.6|767.3|767|68
1629180900000|2021-08-17 06:15:00|767.5|767.2|767.6|767.3|767.8|767.5|767.4|767.1|46
1629181200000|2021-08-17 06:20:00|767.7|767.4|767.9|767.6|767.9|767.6|767.5|767.2|14
1629181500000|2021-08-17 06:25:00|767.8|767.5|768.1|767.8|768.1|767.8|767.8|767.5|14
1629181800000|2021-08-17 06:30:00|768|767.7|767.4|767.1|768|767.7|767.3|767|38
1629182100000|2021-08-17 06:35:00|767.5|767.2|767.4|767.1|767.5|767.2|767.1|766.8|36
1629182400000|2021-08-17 06:40:00|767.3|767|767.5|767.2|767.6|767.3|767.2|766.9|35
1629182700000|2021-08-17 06:45:00|767.6|767.3|766.9|766.6|767.6|767.3|766.7|766.4|73
1629183000000|2021-08-17 06:50:00|767|766.7|767.5|767.2|767.5|767.2|766.8|766.5|51
1629183300000|2021-08-17 06:55:00|767.4|767.1|767.6|767.3|767.6|767.3|767.3|767|43
1629183600000|2021-08-17 07:00:00|767.5|767.4|765.8|765.7|767.6|767.5|765.7|765.6|740
1629183900000|2021-08-17 07:05:00|765.7|765.6|765.8|765.7|765.9|765.8|764.9|764.8|1352
1629184200000|2021-08-17 07:10:00|765.9|765.8|765.6|765.5|765.9|765.8|764.5|764.4|367
1629184500000|2021-08-17 07:15:00|765.5|765.4|766.6|766.5|766.8|766.7|765.1|765|356
1629184800000|2021-08-17 07:20:00|766.5|766.4|766.2|766.1|767.1|767|766.1|766|267
1629185100000|2021-08-17 07:25:00|766.1|766|767.4|767.3|767.4|767.3|765.9|765.8|263
1629185400000|2021-08-17 07:30:00|767.3|767.2|767.7|767.6|767.9|767.8|767|766.9|184
1629185700000|2021-08-17 07:35:00|767.8|767.7|768|767.9|768|767.9|767.7|767.6|240
1629186000000|2021-08-17 07:40:00|767.9|767.8|768.2|768.1|768.7|768.6|767.9|767.8|294
1629186300000|2021-08-17 07:45:00|768.3|768.2|768|767.9|768.5|768.4|767.9|767.8|1488
1629186600000|2021-08-17 07:50:00|767.9|767.8|767.7|767.6|768.2|768.1|767.7|767.6|1097
1629186900000|2021-08-17 07:55:00|767.6|767.5|768.2|768.1|768.4|768.3|767.4|767.3|451
1629187200000|2021-08-17 08:00:00|768.3|768.2|769.2|769.1|769.4|769.3|768.3|768.2|279
1629187500000|2021-08-17 08:05:00|769.1|769|768.5|768.4|769.4|769.3|768.3|768.2|170
1629187800000|2021-08-17 08:10:00|768.4|768.3|768.6|768.5|768.7|768.6|768.3|768.2|1228
1629188100000|2021-08-17 08:15:00|768.7|768.6|768|767.9|768.7|768.6|768|767.9|121
1629188400000|2021-08-17 08:20:00|768.1|768|768.7|768.6|768.7|768.6|767.7|767.6|1062
1629188700000|2021-08-17 08:25:00|768.8|768.7|768.5|768.4|768.8|768.7|768.5|768.4|1926
1629189000000|2021-08-17 08:30:00|768.4|768.3|768.8|768.7|769|768.9|768.4|768.3|141
1629189300000|2021-08-17 08:35:00|768.9|768.8|769.7|769.6|769.8|769.7|768.5|768.4|493
1629189600000|2021-08-17 08:40:00|769.8|769.7|769.5|769.4|770|769.9|769.4|769.3|150
1629189900000|2021-08-17 08:45:00|769.6|769.5|769.8|769.7|769.8|769.7|769.2|769.1|1155
1629190200000|2021-08-17 08:50:00|769.9|769.8|769.8|769.7|769.9|769.8|769.5|769.4|727
1629190500000|2021-08-17 08:55:00|769.7|769.6|769.9|769.8|770.1|770|769.5|769.4|103
1629190800000|2021-08-17 09:00:00|770|769.9|769.8|769.7|770.2|770.1|769.8|769.7|144
1629191100000|2021-08-17 09:05:00|769.9|769.8|770.4|770.3|770.7|770.6|769.7|769.6|146
1629191400000|2021-08-17 09:10:00|770.5|770.4|770.1|770|770.8|770.7|770.1|770|113
1629191700000|2021-08-17 09:15:00|770.2|770.1|770.1|770|770.3|770.2|769.9|769.8|91
1629192000000|2021-08-17 09:20:00|770.2|770.1|770.9|770.8|770.9|770.8|770.1|770|106
1629192300000|2021-08-17 09:25:00|771|770.9|770.4|770.3|771|770.9|770.4|770.3|116
1629192600000|2021-08-17 09:30:00|770.5|770.4|769.9|769.8|770.6|770.5|769.8|769.7|190
1629192900000|2021-08-17 09:35:00|770|769.9|769.5|769.4|770|769.9|769.4|769.3|101
1629193200000|2021-08-17 09:40:00|769.4|769.3|769.2|769.1|769.5|769.4|769|768.9|132
1629193500000|2021-08-17 09:45:00|769.3|769.2|769.6|769.5|769.6|769.5|769.1|769|83
1629193800000|2021-08-17 09:50:00|769.5|769.4|769.4|769.3|769.6|769.5|769.1|769|134
1629194100000|2021-08-17 09:55:00|769.5|769.4|769.6|769.5|769.6|769.5|769.3|769.2|86
1629194400000|2021-08-17 10:00:00|769.5|769.4|769|768.9|769.5|769.4|768.9|768.8|181
1629194700000|2021-08-17 10:05:00|768.9|768.8|769.4|769.3|769.6|769.5|768.7|768.6|166
1629195000000|2021-08-17 10:10:00|769.5|769.4|769.7|769.6|769.8|769.7|769.5|769.4|100
1629195300000|2021-08-17 10:15:00|769.6|769.5|769.6|769.5|769.9|769.8|769.5|769.4|195
1629195600000|2021-08-17 10:20:00|769.5|769.4|769.6|769.5|769.7|769.6|769.5|769.4|74
1629195900000|2021-08-17 10:25:00|769.7|769.6|769.4|769.3|769.7|769.6|769|768.9|128
1629196200000|2021-08-17 10:30:00|769.5|769.4|769.8|769.7|769.8|769.7|769.3|769.2|74
1629196500000|2021-08-17 10:35:00|769.7|769.6|769.4|769.3|769.9|769.8|769|768.9|212
1629196800000|2021-08-17 10:40:00|769.3|769.2|769.3|769.2|769.4|769.3|769.2|769.1|72
1629197100000|2021-08-17 10:45:00|769.2|769.1|769.1|769|769.3|769.2|769|768.9|75
1629197400000|2021-08-17 10:50:00|769.2|769.1|769.3|769.2|769.4|769.3|769|768.9|45
1629197700000|2021-08-17 10:55:00|769.4|769.3|769.5|769.4|769.5|769.4|769.2|769.1|65
1629198000000|2021-08-17 11:00:00|769.6|769.5|769.5|769.4|769.7|769.6|769.5|769.4|82
1629198300000|2021-08-17 11:05:00|769.4|769.3|769.2|769.1|769.7|769.6|769.1|769|59
1629198600000|2021-08-17 11:10:00|769.3|769.2|769.1|769|769.3|769.2|769|768.9|62
1629198900000|2021-08-17 11:15:00|769|768.9|768.8|768.7|769.1|769|768.3|768.2|140
1629199200000|2021-08-17 11:20:00|768.9|768.8|768.8|768.7|769|768.9|768.6|768.5|100
1629199500000|2021-08-17 11:25:00|768.9|768.8|768.8|768.7|769|768.9|768.5|768.4|88
1629199800000|2021-08-17 11:30:00|768.9|768.8|769|768.9|769.1|769|768.5|768.4|86
1629200100000|2021-08-17 11:35:00|769.1|769|769.1|769|769.2|769.1|768.8|768.7|142
1629200400000|2021-08-17 11:40:00|769.09|768.99|769.19|769.09|769.29|769.19|768.89|768.79|98
1629200700000|2021-08-17 11:45:00|769.09|768.99|769.39|769.29|769.39|769.29|768.89|768.79|104
1629201000000|2021-08-17 11:50:00|769.29|769.19|769.49|769.39|769.59|769.49|769.09|768.99|68
1629201300000|2021-08-17 11:55:00|769.39|769.29|769.39|769.29|769.59|769.49|769.29|769.19|79
1629201600000|2021-08-17 12:00:00|769.29|769.19|769.09|768.99|769.39|769.29|768.99|768.89|71
1629201900000|2021-08-17 12:05:00|769.19|769.09|769.09|768.99|769.29|769.19|768.99|768.89|152
1629202200000|2021-08-17 12:10:00|769.19|769.09|769.09|768.99|769.29|769.19|768.89|768.79|75
1629202500000|2021-08-17 12:15:00|769.19|769.09|768.59|768.49|769.19|769.09|768.49|768.39|240
1629202800000|2021-08-17 12:20:00|768.49|768.39|768.29|768.19|768.59|768.49|768.09|767.99|244
1629203100000|2021-08-17 12:25:00|768.39|768.29|768.49|768.39|768.49|768.39|768.29|768.19|68
1629203400000|2021-08-17 12:30:00|768.39|768.29|768.69|768.59|768.69|768.59|768.29|768.19|135
1629203700000|2021-08-17 12:35:00|768.59|768.49|769.19|769.09|769.19|769.09|768.39|768.29|95
1629204000000|2021-08-17 12:40:00|769.29|769.19|769.69|769.59|769.79|769.69|769.29|769.19|142
1629204300000|2021-08-17 12:45:00|769.59|769.49|769.09|768.99|769.59|769.49|769.09|768.99|137
1629204600000|2021-08-17 12:50:00|769.19|769.09|769.39|769.29|769.49|769.39|768.99|768.89|168
1629204900000|2021-08-17 12:55:00|769.49|769.39|769.49|769.39|769.59|769.49|769.39|769.29|72
1629205200000|2021-08-17 13:00:00|769.59|769.49|769.89|769.79|769.89|769.79|769.39|769.29|106
1629205500000|2021-08-17 13:05:00|769.79|769.69|769.29|769.19|769.89|769.79|769.29|769.19|138
1629205800000|2021-08-17 13:10:00|769.39|769.29|769.19|769.09|769.39|769.29|768.99|768.89|88
1629206100000|2021-08-17 13:15:00|769.29|769.19|768.79|768.69|769.29|769.19|768.79|768.69|138
1629206400000|2021-08-17 13:20:00|768.89|768.79|769.09|768.99|769.09|768.99|768.69|768.59|115
1629206700000|2021-08-17 13:25:00|769.19|769.09|769.19|769.09|769.49|769.39|769.09|768.99|175
1629207000000|2021-08-17 13:30:00|769.09|768.99|770.29|770.19|770.29|770.19|768.89|768.79|492
1629207300000|2021-08-17 13:35:00|770.39|770.29|770.39|770.29|770.49|770.39|769.69|769.59|310
1629207600000|2021-08-17 13:40:00|770.49|770.39|770.09|769.99|770.49|770.39|769.89|769.79|235
1629207900000|2021-08-17 13:45:00|770.19|770.09|769.79|769.69|770.59|770.49|769.79|769.69|294
1629208200000|2021-08-17 13:50:00|769.69|769.59|769.29|769.19|769.99|769.89|768.89|768.79|292
1629208500000|2021-08-17 13:55:00|769.39|769.29|769.09|768.99|769.39|769.29|768.69|768.59|216
1629208800000|2021-08-17 14:00:00|768.99|768.89|768.89|768.79|769.49|769.39|768.79|768.69|240
1629209100000|2021-08-17 14:05:00|768.79|768.69|769.39|769.29|769.49|769.39|768.59|768.49|220
1629209400000|2021-08-17 14:10:00|769.29|769.19|770.09|769.99|770.29|770.19|769.19|769.09|271
1629209700000|2021-08-17 14:15:00|769.99|769.89|769.89|769.79|770.19|770.09|769.69|769.59|157
1629210000000|2021-08-17 14:20:00|769.99|769.89|769.99|769.89|770.39|770.29|769.89|769.79|272
1629210300000|2021-08-17 14:25:00|770.09|769.99|770.89|770.79|771.09|770.99|770.09|769.99|377
1629210600000|2021-08-17 14:30:00|770.79|770.69|770.49|770.39|770.99|770.89|770.49|770.39|267
1629210900000|2021-08-17 14:35:00|770.59|770.49|770.69|770.59|770.99|770.89|770.49|770.39|1490
1629211200000|2021-08-17 14:40:00|770.79|770.69|771.49|771.39|771.59|771.49|770.79|770.69|219
1629211500000|2021-08-17 14:45:00|771.59|771.49|771.49|771.39|771.69|771.59|771.19|771.09|371
1629211800000|2021-08-17 14:50:00|771.59|771.49|771.89|771.79|772.09|771.99|771.49|771.39|218
1629212100000|2021-08-17 14:55:00|771.79|771.69|771.09|770.99|771.89|771.79|770.99|770.89|312
1629212400000|2021-08-17 15:00:00|771.19|771.09|770.79|770.69|771.19|771.09|770.69|770.59|148
1629212700000|2021-08-17 15:05:00|770.89|770.79|770.49|770.39|770.89|770.79|770.39|770.29|127
1629213000000|2021-08-17 15:10:00|770.59|770.49|770.89|770.79|770.89|770.79|770.29|770.19|188
1629213300000|2021-08-17 15:15:00|770.79|770.69|771.29|771.19|771.29|771.19|770.49|770.39|263
1629213600000|2021-08-17 15:20:00|771.39|771.29|771.99|771.89|772.09|771.99|771.29|771.19|383
1629213900000|2021-08-17 15:25:00|771.89|771.79|771.29|771.19|771.99|771.89|771.09|770.99|856
1629214200000|2021-08-17 15:30:00|771.39|771.09|770.89|770.59|771.49|771.19|770.69|770.39|1532
1629214500000|2021-08-17 15:35:00|770.99|770.69|770.49|770.19|771.09|770.79|770.29|769.99|406
1629214800000|2021-08-17 15:40:00|770.39|770.09|770.19|769.89|770.49|770.19|769.89|769.59|425
1629215100000|2021-08-17 15:45:00|770.29|769.99|769.99|769.69|770.29|769.99|769.89|769.59|24
1629215400000|2021-08-17 15:50:00|770.09|769.79|769.69|769.39|770.09|769.79|769.69|769.39|61
1629215700000|2021-08-17 15:55:00|769.59|769.29|769.49|769.19|769.79|769.49|769.29|768.99|86
1629216000000|2021-08-17 16:00:00|769.39|769.09|768.99|768.69|769.39|769.09|768.99|768.69|108
1629216300000|2021-08-17 16:05:00|769.09|768.79|769.29|768.99|769.49|769.19|769.09|768.79|54
1629216600000|2021-08-17 16:10:00|769.19|768.89|769.19|768.89|769.49|769.19|768.89|768.59|54
1629216900000|2021-08-17 16:15:00|769.09|768.79|768.59|768.29|769.29|768.99|768.49|768.19|50
1629217200000|2021-08-17 16:20:00|768.49|768.19|768.79|768.49|768.89|768.59|768.49|768.19|28
1629217500000|2021-08-17 16:25:00|768.69|768.39|768.79|768.49|768.89|768.59|768.59|768.29|39
1629217800000|2021-08-17 16:30:00|768.69|768.39|768.09|767.79|768.79|768.49|768.09|767.79|48
1629218100000|2021-08-17 16:35:00|767.99|767.69|767.39|767.09|768.19|767.89|767.39|767.09|68
1629218400000|2021-08-17 16:40:00|767.29|766.99|767.19|766.89|767.39|767.09|766.89|766.59|83
1629218700000|2021-08-17 16:45:00|767.29|766.99|766.39|766.09|767.29|766.99|766.39|766.09|110
1629219000000|2021-08-17 16:50:00|766.49|766.19|766.19|765.89|766.89|766.59|766.09|765.79|62
1629219300000|2021-08-17 16:55:00|766.09|765.79|765.99|765.69|766.09|765.79|765.79|765.49|166
1629219600000|2021-08-17 17:00:00|765.89|765.59|766.49|766.19|766.79|766.49|765.79|765.49|68
1629219900000|2021-08-17 17:05:00|766.39|766.09|766.99|766.69|767.19|766.89|765.99|765.69|60
1629220200000|2021-08-17 17:10:00|766.89|766.59|767.49|767.19|767.49|767.19|766.89|766.59|47
1629220500000|2021-08-17 17:15:00|767.39|767.09|767.29|766.99|767.69|767.39|767.19|766.89|30
1629220800000|2021-08-17 17:20:00|767.19|766.89|766.79|766.49|767.49|767.19|766.69|766.39|27
1629221100000|2021-08-17 17:25:00|766.89|766.59|767.59|767.29|767.59|767.29|766.79|766.49|21
1629221400000|2021-08-17 17:30:00|767.69|767.39|767.29|766.99|767.69|767.39|766.99|766.69|108
1629221700000|2021-08-17 17:35:00|767.19|766.89|766.59|766.29|767.29|766.99|766.59|766.29|20
1629222000000|2021-08-17 17:40:00|766.49|766.19|766.49|766.19|766.59|766.29|766.29|765.99|5
1629222300000|2021-08-17 17:45:00|766.39|766.09|766.09|765.79|766.49|766.19|765.89|765.59|9
1629222600000|2021-08-17 17:50:00|766.19|765.89|766.49|766.19|766.79|766.49|765.89|765.59|13
1629222900000|2021-08-17 17:55:00|766.59|766.29|767.49|767.19|767.59|767.29|766.49|766.19|43
1629223200000|2021-08-17 18:00:00|767.59|767.29|767.89|767.59|768.19|767.89|767.49|767.19|37
1629223500000|2021-08-17 18:05:00|767.99|767.69|768.19|767.89|768.29|767.99|767.89|767.59|11
1629223800000|2021-08-17 18:10:00|768.09|767.79|768.19|767.89|768.39|768.09|767.89|767.59|11
1629224100000|2021-08-17 18:15:00|768.29|767.99|768.09|767.79|768.39|768.09|768.09|767.79|43
1629224400000|2021-08-17 18:20:00|768.19|767.89|768.19|767.89|768.19|767.89|767.69|767.39|3
1629224700000|2021-08-17 18:25:00|768.09|767.79|767.69|767.39|768.19|767.89|767.49|767.19|12
1629225000000|2021-08-17 18:30:00|767.59|767.29|767.49|767.19|767.89|767.59|767.39|767.09|22
1629225300000|2021-08-17 18:35:00|767.39|767.09|767.09|766.79|767.49|767.19|766.99|766.69|25
1629225600000|2021-08-17 18:40:00|766.99|766.69|767.59|767.29|767.59|767.29|766.99|766.69|37
1629225900000|2021-08-17 18:45:00|767.49|767.19|767.99|767.69|768.09|767.79|767.39|767.09|20
1629226200000|2021-08-17 18:50:00|768.09|767.79|767.69|767.39|768.29|767.99|767.69|767.39|33
1629226500000|2021-08-17 18:55:00|767.79|767.49|768.29|767.99|768.49|768.19|767.79|767.49|73
1629226800000|2021-08-17 19:00:00|768.39|768.09|768.29|767.99|768.49|768.19|768.19|767.89|19
1629227100000|2021-08-17 19:05:00|768.39|768.09|768.49|768.19|768.59|768.29|768.19|767.89|26
1629227400000|2021-08-17 19:10:00|768.39|768.09|768.09|767.79|768.69|768.39|768.09|767.79|9
1629227700000|2021-08-17 19:15:00|768.19|767.89|768.39|768.09|768.49|768.19|768.09|767.79|74
1629228000000|2021-08-17 19:20:00|768.49|768.19|768.19|767.89|768.59|768.29|768.19|767.89|11
1629228300000|2021-08-17 19:25:00|768.29|767.99|768.29|767.99|768.49|768.19|768.09|767.79|19
1629228600000|2021-08-17 19:30:00|768.39|768.09|768.49|768.19|768.79|768.49|768.39|768.09|81
1629228900000|2021-08-17 19:35:00|768.59|768.29|768.39|768.09|768.79|768.49|768.39|768.09|88
1629229200000|2021-08-17 19:40:00|768.29|767.99|768.19|767.89|768.39|768.09|767.89|767.59|23
1629229500000|2021-08-17 19:45:00|768.09|767.79|768.09|767.79|768.59|768.29|767.99|767.69|50
1629229800000|2021-08-17 19:50:00|768.19|767.89|768.49|768.19|768.79|768.49|768.19|767.89|51
1629230100000|2021-08-17 19:55:00|768.59|768.29|769.19|768.89|769.29|768.99|768.59|768.29|108
1629230400000|2021-08-17 20:00:00|769.29|768.69|768.39|767.89|769.39|768.89|768.39|767.89|0
1629230700000|2021-08-17 20:05:00|768.29|767.79|768.69|768.19|768.79|768.29|768.29|767.79|0
1629231000000|2021-08-17 20:10:00|768.59|768.09|768.39|767.89|768.69|768.19|768.39|767.89|0
1629231300000|2021-08-17 20:15:00|768.49|767.99|768.39|767.89|768.49|767.99|768.39|767.89|0
1629231600000|2021-08-17 20:20:00|768.49|767.99|768.39|767.89|768.49|767.99|768.39|767.89|0
1629231900000|2021-08-17 20:25:00|768.49|767.99|768.39|767.89|768.49|767.99|768.29|767.79|0
1629232200000|2021-08-17 20:30:00|768.29|767.79|768.09|767.59|768.29|767.79|768.09|767.59|0
1629232500000|2021-08-17 20:35:00|768.19|767.69|768.19|767.69|768.29|767.79|768.19|767.69|0
1629232800000|2021-08-17 20:40:00|768.09|767.59|768.09|767.59|768.29|767.79|768.09|767.59|0
1629233100000|2021-08-17 20:45:00|768.19|767.69|768.19|767.69|768.29|767.79|768.09|767.59|0
1629233400000|2021-08-17 20:50:00|768.09|767.59|768.29|767.79|768.29|767.79|768.09|767.59|0
1629233700000|2021-08-17 20:55:00|768.39|767.89|768.29|767.79|768.39|767.89|768.29|767.79|0
1629234000000|2021-08-17 21:00:00|768.39|767.89|768.39|767.89|768.39|767.89|768.39|767.89|0
1629234300000|2021-08-17 21:05:00|768.29|767.79|768.39|767.89|768.39|767.89|768.29|767.79|0
1629234600000|2021-08-17 21:10:00|768.29|767.79|768.29|767.79|768.29|767.79|768.29|767.79|0
1629236400000|2021-08-17 21:40:00|768.39|767.89|768.39|767.89|768.39|767.89|768.29|767.79|0
1629236700000|2021-08-17 21:45:00|768.29|767.79|768.29|767.79|768.29|767.79|768.29|767.79|0
1629237000000|2021-08-17 21:50:00|768.19|767.69|768.29|767.79|768.29|767.79|768.19|767.69|0
1629237300000|2021-08-17 21:55:00|768.19|767.69|768.29|767.79|768.29|767.79|768.19|767.69|0
1629237600000|2021-08-17 22:00:00|768.19|767.69|768.49|767.99|768.49|767.99|768.19|767.69|0
1629238200000|2021-08-17 22:10:00|768.39|767.89|768.49|767.99|768.49|767.99|768.39|767.89|0
1629238500000|2021-08-17 22:15:00|768.39|767.89|768.39|767.89|768.49|767.99|768.39|767.89|0
1629238800000|2021-08-17 22:20:00|768.29|767.79|768.29|767.79|768.39|767.89|768.29|767.79|0
1629239100000|2021-08-17 22:25:00|768.39|767.89|768.29|767.79|768.39|767.89|768.29|767.79|0
1629239400000|2021-08-17 22:30:00|768.39|767.89|768.39|767.89|768.39|767.89|768.29|767.79|0
1629239700000|2021-08-17 22:35:00|768.29|767.79|768.39|767.89|768.39|767.89|768.29|767.79|0
1629240000000|2021-08-17 22:40:00|768.29|767.79|768.19|767.69|768.39|767.89|768.09|767.59|0
1629240300000|2021-08-17 22:45:00|768.09|767.59|768.09|767.59|768.19|767.69|767.89|767.39|0
1629240600000|2021-08-17 22:50:00|768.19|767.69|768.29|767.79|768.29|767.79|768.09|767.59|0
1629240900000|2021-08-17 22:55:00|768.19|767.69|768.29|767.79|768.29|767.79|768.19|767.69|0
1629241200000|2021-08-17 23:00:00|768.39|767.89|768.39|767.89|768.39|767.89|768.29|767.79|0
1629241500000|2021-08-17 23:05:00|768.29|767.79|768.39|767.89|768.39|767.89|768.29|767.79|0
1629242100000|2021-08-17 23:15:00|768.29|767.79|768.19|767.69|768.39|767.89|768.19|767.69|0
1629242400000|2021-08-17 23:20:00|768.29|767.79|768.29|767.79|768.29|767.79|768.29|767.79|0
1629242700000|2021-08-17 23:25:00|768.19|767.69|768.39|767.89|768.49|767.99|768.19|767.69|0
1629243000000|2021-08-17 23:30:00|768.29|767.79|768.19|767.69|768.29|767.79|768.09|767.59|0
1629243300000|2021-08-17 23:35:00|768.09|767.59|768.09|767.59|768.19|767.69|768.09|767.59|0
1629243600000|2021-08-17 23:40:00|768.19|767.69|768.09|767.59|768.19|767.69|768.09|767.59|0
1629243900000|2021-08-17 23:45:00|768.19|767.69|767.89|767.39|768.19|767.69|767.89|767.39|0
1629244200000|2021-08-17 23:50:00|767.79|767.29|767.89|767.39|767.99|767.49|767.79|767.29|0
1629244500000|2021-08-17 23:55:00|767.79|767.29|767.79|767.29|767.89|767.39|767.79|767.29|0
1629244800000|2021-08-18 00:00:00|767.69|767.19|767.69|767.19|767.99|767.49|767.59|767.09|0
1629245100000|2021-08-18 00:05:00|767.59|767.09|767.89|767.39|767.99|767.49|767.59|767.09|0
1629245400000|2021-08-18 00:10:00|767.99|767.49|768.09|767.59|768.19|767.69|767.89|767.39|0
1629245700000|2021-08-18 00:15:00|768.19|767.69|767.89|767.39|768.59|768.09|767.89|767.39|0
1629246000000|2021-08-18 00:20:00|767.99|767.49|768.09|767.59|768.19|767.69|767.89|767.39|0
1629246300000|2021-08-18 00:25:00|767.99|767.49|768.39|767.89|768.59|768.09|767.99|767.49|0
1629246600000|2021-08-18 00:30:00|768.49|767.99|768.79|768.29|768.89|768.39|768.49|767.99|0
1629246900000|2021-08-18 00:35:00|768.89|768.39|768.59|768.09|768.89|768.39|768.59|768.09|0
1629247200000|2021-08-18 00:40:00|768.69|768.19|768.79|768.29|769.09|768.59|768.69|768.19|0
1629247500000|2021-08-18 00:45:00|768.89|768.39|769.09|768.59|769.09|768.59|768.89|768.39|0
1629247800000|2021-08-18 00:50:00|769.19|768.69|769.09|768.59|769.39|768.89|768.99|768.49|0
1629248100000|2021-08-18 00:55:00|768.99|768.49|768.89|768.39|769.09|768.59|768.79|768.29|0
1629248400000|2021-08-18 01:00:00|768.99|768.49|769.19|768.69|769.29|768.79|768.69|768.19|0
1629248700000|2021-08-18 01:05:00|769.29|768.79|769.29|768.79|769.39|768.89|769.19|768.69|0
1629249000000|2021-08-18 01:10:00|769.39|768.89|769.59|769.09|769.59|769.09|769.39|768.89|0
1629249300000|2021-08-18 01:15:00|769.69|769.19|769.69|769.19|769.89|769.39|769.59|769.09|0
1629249600000|2021-08-18 01:20:00|769.59|769.09|769.49|768.99|769.69|769.19|769.49|768.99|0
1629249900000|2021-08-18 01:25:00|769.59|769.09|769.79|769.29|769.79|769.29|769.49|768.99|0
1629250200000|2021-08-18 01:30:00|769.89|769.39|769.89|769.39|770.09|769.59|769.69|769.19|0
1629250500000|2021-08-18 01:35:00|769.99|769.49|769.69|769.19|770.09|769.59|769.69|769.19|0
1629250800000|2021-08-18 01:40:00|769.79|769.29|769.39|768.89|769.79|769.29|769.19|768.69|0
1629251100000|2021-08-18 01:45:00|769.49|768.99|769.59|769.09|769.69|769.19|769.49|768.99|0
1629251400000|2021-08-18 01:50:00|769.49|768.99|769.59|769.09|769.89|769.39|769.49|768.99|0
1629251700000|2021-08-18 01:55:00|769.49|768.99|769.49|768.99|769.59|769.09|769.39|768.89|0
1629252000000|2021-08-18 02:00:00|769.39|768.89|769.69|769.19|769.69|769.19|769.19|768.69|0
1629252300000|2021-08-18 02:05:00|769.59|769.09|769.79|769.29|769.89|769.39|769.59|769.09|0
1629252600000|2021-08-18 02:10:00|769.89|769.39|769.99|769.49|770.09|769.59|769.89|769.39|0
1629252900000|2021-08-18 02:15:00|770.09|769.59|770.19|769.69|770.29|769.79|770.09|769.59|0
1629253200000|2021-08-18 02:20:00|770.29|769.79|770.29|769.79|770.39|769.89|770.19|769.69|0
1629253500000|2021-08-18 02:25:00|770.39|769.89|770.29|769.79|770.49|769.99|770.29|769.79|0
1629253800000|2021-08-18 02:30:00|770.39|769.89|770.29|769.79|770.39|769.89|770.19|769.69|0
1629254100000|2021-08-18 02:35:00|770.39|769.89|770.59|770.09|770.59|770.09|770.39|769.89|0
1629254400000|2021-08-18 02:40:00|770.69|770.19|770.59|770.09|770.69|770.19|770.39|769.89|0
1629254700000|2021-08-18 02:45:00|770.49|769.99|770.59|770.09|770.59|770.09|770.49|769.99|0
1629255000000|2021-08-18 02:50:00|770.49|769.99|770.49|769.99|770.69|770.19|770.49|769.99|0
1629255300000|2021-08-18 02:55:00|770.59|770.09|770.49|769.99|770.69|770.19|770.49|769.99|0
1629255600000|2021-08-18 03:00:00|770.59|770.09|770.89|770.39|770.89|770.39|770.59|770.09|0
1629255900000|2021-08-18 03:05:00|770.79|770.29|770.49|769.99|770.79|770.29|770.49|769.99|0
1629256200000|2021-08-18 03:10:00|770.59|770.09|770.79|770.29|770.89|770.39|770.49|769.99|0
1629256500000|2021-08-18 03:15:00|770.89|770.39|771.09|770.59|771.09|770.59|770.89|770.39|0
1629256800000|2021-08-18 03:20:00|770.99|770.49|770.99|770.49|771.09|770.59|770.89|770.39|0
1629257100000|2021-08-18 03:25:00|770.89|770.39|770.89|770.39|770.99|770.49|770.79|770.29|0
1629257400000|2021-08-18 03:30:00|770.99|770.49|770.89|770.39|771.09|770.59|770.79|770.29|0
1629257700000|2021-08-18 03:35:00|770.79|770.29|770.89|770.39|770.99|770.49|770.79|770.29|0
1629258000000|2021-08-18 03:40:00|770.99|770.49|770.69|770.19|770.99|770.49|770.69|770.19|0
1629258300000|2021-08-18 03:45:00|770.79|770.29|770.99|770.49|770.99|770.49|770.79|770.29|0
1629258600000|2021-08-18 03:50:00|771.09|770.59|770.99|770.49|771.09|770.59|770.99|770.49|0
1629258900000|2021-08-18 03:55:00|771.09|770.59|770.79|770.29|771.19|770.69|770.79|770.29|0
1629259200000|2021-08-18 04:00:00|770.89|770.39|770.99|770.49|770.99|770.49|770.89|770.39|0
1629259500000|2021-08-18 04:05:00|770.89|770.39|770.99|770.49|770.99|770.49|770.89|770.39|0
1629259800000|2021-08-18 04:10:00|770.89|770.39|771.09|770.59|771.09|770.59|770.89|770.39|0
1629260100000|2021-08-18 04:15:00|771.19|770.69|770.99|770.49|771.19|770.69|770.99|770.49|0
1629260400000|2021-08-18 04:20:00|771.09|770.59|771.19|770.69|771.29|770.79|771.09|770.59|0
1629260700000|2021-08-18 04:25:00|771.09|770.59|771.09|770.59|771.19|770.69|771.09|770.59|0
1629261300000|2021-08-18 04:35:00|770.99|770.49|771.09|770.59|771.09|770.59|770.99|770.49|0
1629261600000|2021-08-18 04:40:00|770.99|770.49|770.89|770.39|770.99|770.49|770.89|770.39|0
1629261900000|2021-08-18 04:45:00|770.99|770.49|770.79|770.29|770.99|770.49|770.79|770.29|0
1629262200000|2021-08-18 04:50:00|770.89|770.39|770.89|770.39|770.99|770.49|770.79|770.29|0
1629262500000|2021-08-18 04:55:00|770.79|770.29|770.89|770.39|770.89|770.39|770.79|770.29|0
1629262800000|2021-08-18 05:00:00|770.99|770.49|770.99|770.49|771.09|770.59|770.89|770.39|0
1629263100000|2021-08-18 05:05:00|771.09|770.59|771.09|770.59|771.09|770.59|770.99|770.49|0
1629263400000|2021-08-18 05:10:00|771.19|770.69|771.19|770.69|771.29|770.79|770.99|770.49|0
1629263700000|2021-08-18 05:15:00|771.09|770.59|771.19|770.69|771.19|770.69|770.99|770.49|0
1629264000000|2021-08-18 05:20:00|771.09|770.59|770.99|770.49|771.19|770.69|770.99|770.49|0
1629264300000|2021-08-18 05:25:00|771.09|770.59|770.99|770.49|771.09|770.59|770.99|770.49|0
1629264600000|2021-08-18 05:30:00|771.09|770.59|771.09|770.59|771.09|770.59|770.99|770.49|0
1629264900000|2021-08-18 05:35:00|770.99|770.49|771.19|770.69|771.19|770.69|770.99|770.49|0
1629265200000|2021-08-18 05:40:00|771.09|770.59|771.09|770.59|771.19|770.69|771.09|770.59|0
1629265500000|2021-08-18 05:45:00|770.99|770.49|770.99|770.49|770.99|770.49|770.99|770.49|0
1629265800000|2021-08-18 05:50:00|770.89|770.39|770.89|770.39|770.99|770.49|770.79|770.29|0
1629266100000|2021-08-18 05:55:00|770.99|770.49|771.09|770.59|771.19|770.69|770.89|770.39|0
1629266400000|2021-08-18 06:00:00|771.29|770.79|770.99|770.69|771.49|771.19|770.49|770.19|68
1629266700000|2021-08-18 06:05:00|770.89|770.59|770.99|770.69|771.09|770.79|770.79|770.49|34
1629267000000|2021-08-18 06:10:00|770.89|770.59|771.69|771.39|771.69|771.39|770.89|770.59|94
1629267300000|2021-08-18 06:15:00|771.59|771.29|770.99|770.69|771.59|771.29|770.99|770.69|182
1629267600000|2021-08-18 06:20:00|770.89|770.59|770.59|770.29|770.99|770.69|770.59|770.29|18
1629267900000|2021-08-18 06:25:00|770.69|770.39|770.69|770.39|770.89|770.59|770.59|770.29|21
1629268200000|2021-08-18 06:30:00|770.59|770.29|770.49|770.19|770.79|770.49|770.49|770.19|16
1629268500000|2021-08-18 06:35:00|770.59|770.29|770.39|770.09|770.59|770.29|770.19|769.89|38
1629268800000|2021-08-18 06:40:00|770.29|769.99|770.39|770.09|770.39|770.09|770.19|769.89|17
1629269100000|2021-08-18 06:45:00|770.29|769.99|770.99|770.69|771.09|770.79|770.29|769.99|69
1629269400000|2021-08-18 06:50:00|771.09|770.79|771.39|771.09|771.59|771.29|770.99|770.69|66
1629269700000|2021-08-18 06:55:00|771.49|771.19|771.29|770.99|771.49|771.19|771.19|770.89|47
1629270000000|2021-08-18 07:00:00|771.09|771.09|771.49|771.39|771.59|771.49|770.69|770.59|905
1629270300000|2021-08-18 07:05:00|771.39|771.29|771.19|771.09|771.49|771.39|770.59|770.49|779
1629270600000|2021-08-18 07:10:00|771.09|770.99|770.99|770.89|771.29|771.19|770.49|770.39|349
1629270900000|2021-08-18 07:15:00|771.09|770.99|770.69|770.59|771.39|771.29|770.69|770.59|247
1629271200000|2021-08-18 07:20:00|770.79|770.69|771.09|770.99|771.19|771.09|770.59|770.49|691
1629271500000|2021-08-18 07:25:00|770.99|770.89|770.99|770.89|770.99|770.89|770.39|770.29|1236
1629271800000|2021-08-18 07:30:00|770.89|770.79|769.89|769.79|770.99|770.89|769.59|769.49|266
1629272100000|2021-08-18 07:35:00|769.79|769.69|769.19|769.09|769.89|769.79|769.19|769.09|300
1629272400000|2021-08-18 07:40:00|769.27|769.17|769.17|769.07|769.47|769.37|769.07|768.97|416
1629272700000|2021-08-18 07:45:00|769.27|769.17|769.47|769.37|769.47|769.37|768.97|768.87|139
1629273000000|2021-08-18 07:50:00|769.57|769.47|769.37|769.27|769.77|769.67|769.27|769.17|1619
1629273300000|2021-08-18 07:55:00|769.47|769.37|769.57|769.47|769.67|769.57|769.27|769.17|1465
1629273600000|2021-08-18 08:00:00|769.47|769.37|769.97|769.87|769.97|769.87|769.17|769.07|177
1629273900000|2021-08-18 08:05:00|769.87|769.77|770.57|770.47|770.77|770.67|769.87|769.77|167
1629274200000|2021-08-18 08:10:00|770.47|770.37|770.07|769.97|770.57|770.47|770.07|769.97|708
1629274500000|2021-08-18 08:15:00|770.17|770.07|769.67|769.57|770.17|770.07|769.37|769.27|133
1629274800000|2021-08-18 08:20:00|769.57|769.47|769.47|769.37|770.17|770.07|769.47|769.37|130
1629275100000|2021-08-18 08:25:00|769.37|769.27|769.07|768.97|769.87|769.77|769.07|768.97|107
1629275400000|2021-08-18 08:30:00|769.17|769.07|769.57|769.47|769.67|769.57|768.87|768.77|142
1629275700000|2021-08-18 08:35:00|769.47|769.37|770.07|769.97|770.47|770.37|769.47|769.37|159
1629276000000|2021-08-18 08:40:00|770.17|770.07|769.57|769.47|770.17|770.07|769.57|769.47|522
1629276300000|2021-08-18 08:45:00|769.47|769.37|769.47|769.37|769.57|769.47|769.07|768.97|578
1629276600000|2021-08-18 08:50:00|769.37|769.27|769.37|769.27|769.57|769.47|769.07|768.97|284
1629276900000|2021-08-18 08:55:00|769.47|769.37|769.97|769.87|769.97|769.87|769.27|769.17|95
1629277200000|2021-08-18 09:00:00|769.87|769.77|769.87|769.77|770.17|770.07|769.77|769.67|375
1629277500000|2021-08-18 09:05:00|769.97|769.87|770.47|770.37|770.47|770.37|769.87|769.77|167
1629277800000|2021-08-18 09:10:00|770.57|770.47|771.17|771.07|771.17|771.07|770.27|770.17|155
1629278100000|2021-08-18 09:15:00|771.07|770.97|771.27|771.17|771.27|771.17|770.97|770.87|116
1629278400000|2021-08-18 09:20:00|771.17|771.07|771.27|771.17|771.47|771.37|771.17|771.07|79
1629278700000|2021-08-18 09:25:00|771.37|771.27|771.17|771.07|771.57|771.47|770.97|770.87|123
1629279000000|2021-08-18 09:30:00|771.07|770.97|771.07|770.97|771.17|771.07|770.87|770.77|399
1629279300000|2021-08-18 09:35:00|771.17|771.07|770.87|770.77|771.27|771.17|770.87|770.77|167
1629279600000|2021-08-18 09:40:00|770.77|770.67|770.77|770.67|770.87|770.77|770.47|770.37|104
1629279900000|2021-08-18 09:45:00|770.67|770.57|770.67|770.57|770.77|770.67|770.47|770.37|1303
1629280200000|2021-08-18 09:50:00|770.57|770.47|770.57|770.47|770.77|770.67|770.37|770.27|58
1629280500000|2021-08-18 09:55:00|770.47|770.37|770.87|770.77|770.97|770.87|770.47|770.37|84
1629280800000|2021-08-18 10:00:00|770.97|770.87|770.97|770.87|770.97|770.87|770.27|770.17|357
1629281100000|2021-08-18 10:05:00|770.87|770.77|770.97|770.87|771.07|770.97|770.67|770.57|113
1629281400000|2021-08-18 10:10:00|770.87|770.77|770.87|770.77|770.97|770.87|770.67|770.57|67
1629281700000|2021-08-18 10:15:00|770.77|770.67|770.37|770.27|770.97|770.87|770.27|770.17|320
1629282000000|2021-08-18 10:20:00|770.27|770.17|770.37|770.27|770.47|770.37|770.17|770.07|719
1629282300000|2021-08-18 10:25:00|770.47|770.37|770.57|770.47|770.77|770.67|770.37|770.27|92
1629282600000|2021-08-18 10:30:00|770.67|770.57|771.27|771.17|771.27|771.17|770.57|770.47|85
1629282900000|2021-08-18 10:35:00|771.17|771.07|771.47|771.37|771.57|771.47|771.17|771.07|140
1629283200000|2021-08-18 10:40:00|771.37|771.27|771.67|771.57|771.77|771.67|771.37|771.27|204
1629283500000|2021-08-18 10:45:00|771.77|771.67|771.87|771.77|771.87|771.77|771.57|771.47|345
1629283800000|2021-08-18 10:50:00|771.97|771.87|772.17|772.07|772.37|772.27|771.77|771.67|3803
1629284100000|2021-08-18 10:55:00|772.07|771.97|772.07|771.97|772.27|772.17|771.77|771.67|50
1629284400000|2021-08-18 11:00:00|771.97|771.87|772.17|772.07|772.47|772.37|771.97|771.87|100
1629284700000|2021-08-18 11:05:00|772.07|771.97|772.27|772.17|772.27|772.17|771.97|771.87|168
1629285000000|2021-08-18 11:10:00|772.17|772.07|771.87|771.77|772.27|772.17|771.77|771.67|69
1629285300000|2021-08-18 11:15:00|771.77|771.67|772.07|771.97|772.07|771.97|771.77|771.67|123
1629285600000|2021-08-18 11:20:00|772.17|772.07|772.57|772.47|772.57|772.47|772.07|771.97|98
1629285900000|2021-08-18 11:25:00|772.47|772.37|772.27|772.17|772.57|772.47|772.17|772.07|58
1629286200000|2021-08-18 11:30:00|772.17|772.07|772.37|772.27|772.37|772.27|772.17|772.07|251
1629286500000|2021-08-18 11:35:00|772.47|772.37|772.57|772.47|772.57|772.47|772.37|772.27|107
1629286800000|2021-08-18 11:40:00|772.66|772.56|772.56|772.46|772.66|772.56|772.56|772.46|62
1629287100000|2021-08-18 11:45:00|772.66|772.56|772.66|772.56|772.76|772.66|772.46|772.36|106
1629287400000|2021-08-18 11:50:00|772.56|772.46|772.36|772.26|772.66|772.56|772.36|772.26|79
1629287700000|2021-08-18 11:55:00|772.46|772.36|772.26|772.16|772.46|772.36|772.16|772.06|257
1629288000000|2021-08-18 12:00:00|772.36|772.26|773.06|772.96|773.06|772.96|772.36|772.26|169
1629288300000|2021-08-18 12:05:00|772.96|772.86|772.46|772.36|773.06|772.96|772.46|772.36|73
1629288600000|2021-08-18 12:10:00|772.36|772.26|771.76|771.66|772.36|772.26|771.76|771.66|109
1629288900000|2021-08-18 12:15:00|771.66|771.56|771.96|771.86|771.96|771.86|771.66|771.56|108
1629289200000|2021-08-18 12:20:00|772.06|771.96|771.86|771.76|772.16|772.06|771.86|771.76|107
1629289500000|2021-08-18 12:25:00|771.96|771.86|771.76|771.66|771.96|771.86|771.46|771.36|571
1629289800000|2021-08-18 12:30:00|771.86|771.76|771.86|771.76|771.96|771.86|771.66|771.56|96
1629290100000|2021-08-18 12:35:00|771.96|771.86|772.06|771.96|772.16|772.06|771.86|771.76|84
1629290400000|2021-08-18 12:40:00|772.16|772.06|771.96|771.86|772.16|772.06|771.96|771.86|78
1629290700000|2021-08-18 12:45:00|771.86|771.76|771.86|771.76|772.06|771.96|771.76|771.66|956
1629291000000|2021-08-18 12:50:00|771.76|771.66|771.96|771.86|771.96|771.86|771.56|771.46|460
1629291300000|2021-08-18 12:55:00|772.06|771.96|771.86|771.76|772.16|772.06|771.66|771.56|87
1629291600000|2021-08-18 13:00:00|771.76|771.66|771.26|771.16|771.76|771.66|771.16|771.06|131
1629291900000|2021-08-18 13:05:00|771.36|771.26|771.46|771.36|771.56|771.46|771.16|771.06|154
1629292200000|2021-08-18 13:10:00|771.36|771.26|771.16|771.06|771.86|771.76|771.16|771.06|115
1629292500000|2021-08-18 13:15:00|771.06|770.96|771.26|771.16|771.36|771.26|770.96|770.86|114
1629292800000|2021-08-18 13:20:00|771.36|771.26|771.06|770.96|771.36|771.26|770.96|770.86|115
1629293100000|2021-08-18 13:25:00|770.96|770.86|770.56|770.46|771.06|770.96|770.56|770.46|106
1629293400000|2021-08-18 13:30:00|770.66|770.56|770.76|770.66|771.06|770.96|770.36|770.26|237
1629293700000|2021-08-18 13:35:00|770.66|770.56|770.46|770.36|770.96|770.86|770.36|770.26|151
1629294000000|2021-08-18 13:40:00|770.36|770.26|770.96|770.86|771.06|770.96|770.36|770.26|176
1629294300000|2021-08-18 13:45:00|771.06|770.96|770.56|770.46|771.06|770.96|770.36|770.26|136
1629294600000|2021-08-18 13:50:00|770.46|770.36|771.46|771.36|771.46|771.36|770.26|770.16|150
1629294900000|2021-08-18 13:55:00|771.36|771.26|771.76|771.66|772.06|771.96|771.36|771.26|198
1629295200000|2021-08-18 14:00:00|771.86|771.76|771.76|771.66|771.86|771.76|771.56|771.46|210
1629295500000|2021-08-18 14:05:00|771.66|771.56|771.76|771.66|771.86|771.76|771.56|771.46|208
1629295800000|2021-08-18 14:10:00|771.68|771.58|771.68|771.58|771.78|771.68|771.48|771.38|195
1629296100000|2021-08-18 14:15:00|771.58|771.48|771.68|771.58|771.68|771.58|771.28|771.18|116
1629296400000|2021-08-18 14:20:00|771.58|771.48|771.68|771.58|771.78|771.68|771.58|771.48|89
1629296700000|2021-08-18 14:25:00|771.78|771.68|771.38|771.28|771.78|771.68|771.18|771.08|118
1629297000000|2021-08-18 14:30:00|771.48|771.38|771.88|771.78|772.08|771.98|771.38|771.28|121
1629297300000|2021-08-18 14:35:00|771.98|771.88|771.38|771.28|771.98|771.88|771.18|771.08|125
1629297600000|2021-08-18 14:40:00|771.28|771.18|770.88|770.78|771.38|771.28|770.68|770.58|162
1629297900000|2021-08-18 14:45:00|770.78|770.68|771.08|770.98|771.18|771.08|770.78|770.68|110
1629298200000|2021-08-18 14:50:00|771.18|771.08|771.38|771.28|771.58|771.48|771.08|770.98|101
1629298500000|2021-08-18 14:55:00|771.48|771.38|771.38|771.28|771.48|771.38|771.08|770.98|179
1629298800000|2021-08-18 15:00:00|771.48|771.38|771.58|771.48|771.68|771.58|771.28|771.18|116
1629299100000|2021-08-18 15:05:00|771.68|771.58|771.58|771.48|771.88|771.78|771.28|771.18|139
1629299400000|2021-08-18 15:10:00|771.68|771.58|771.28|771.18|771.68|771.58|771.28|771.18|171
1629299700000|2021-08-18 15:15:00|771.18|771.08|771.48|771.38|771.58|771.48|771.18|771.08|273
1629300000000|2021-08-18 15:20:00|771.38|771.28|771.48|771.38|771.68|771.58|771.38|771.28|147
1629300300000|2021-08-18 15:25:00|771.58|771.48|771.88|771.78|772.08|771.98|771.48|771.38|957
1629300600000|2021-08-18 15:30:00|771.98|771.58|771.48|771.18|772.18|771.88|771.28|770.98|554
1629300900000|2021-08-18 15:35:00|771.58|771.28|771.98|771.68|772.18|771.88|771.58|771.28|179
1629301200000|2021-08-18 15:40:00|772.08|771.78|771.98|771.68|772.18|771.88|771.88|771.58|135
1629301500000|2021-08-18 15:45:00|772.08|771.78|771.48|771.18|772.28|771.98|771.48|771.18|169
1629301800000|2021-08-18 15:50:00|771.38|771.08|771.68|771.38|771.98|771.68|771.28|770.98|79
1629302100000|2021-08-18 15:55:00|771.58|771.28|772.08|771.78|772.18|771.88|771.58|771.28|34
1629302400000|2021-08-18 16:00:00|771.98|771.68|772.08|771.78|772.28|771.98|771.88|771.58|58
1629302700000|2021-08-18 16:05:00|771.98|771.68|771.98|771.68|772.18|771.88|771.98|771.68|34
1629303000000|2021-08-18 16:10:00|771.88|771.58|771.88|771.58|771.98|771.68|771.78|771.48|25
1629303300000|2021-08-18 16:15:00|771.78|771.48|771.78|771.48|771.98|771.68|771.68|771.38|25
1629303600000|2021-08-18 16:20:00|771.68|771.38|771.38|771.08|771.78|771.48|771.38|771.08|47
1629303900000|2021-08-18 16:25:00|771.48|771.18|771.38|771.08|771.78|771.48|771.18|770.88|42
1629304200000|2021-08-18 16:30:00|771.48|771.18|771.68|771.38|771.68|771.38|771.38|771.08|76
1629304500000|2021-08-18 16:35:00|771.58|771.28|771.78|771.48|771.78|771.48|771.48|771.18|18
1629304800000|2021-08-18 16:40:00|771.68|771.38|771.78|771.48|771.78|771.48|771.48|771.18|5
1629305100000|2021-08-18 16:45:00|771.68|771.38|771.68|771.38|771.68|771.38|771.58|771.28|12
1629305400000|2021-08-18 16:50:00|771.58|771.28|771.68|771.38|771.88|771.58|771.58|771.28|10
1629305700000|2021-08-18 16:55:00|771.58|771.28|771.88|771.58|771.88|771.58|771.58|771.28|8
1629306000000|2021-08-18 17:00:00|771.98|771.68|771.68|771.38|771.98|771.68|771.48|771.18|6
1629306300000|2021-08-18 17:05:00|771.78|771.48|771.88|771.58|771.88|771.58|771.58|771.28|3
1629306600000|2021-08-18 17:10:00|771.78|771.48|771.98|771.68|771.98|771.68|771.78|771.48|1
1629306900000|2021-08-18 17:15:00|771.88|771.58|771.78|771.48|771.98|771.68|771.68|771.38|20
1629307200000|2021-08-18 17:20:00|771.68|771.38|771.68|771.38|771.78|771.48|771.68|771.38|15
1629307500000|2021-08-18 17:25:00|771.78|771.48|771.78|771.48|771.78|771.48|771.58|771.28|21
1629307800000|2021-08-18 17:30:00|771.88|771.58|771.98|771.68|771.98|771.68|771.78|771.48|9
1629308100000|2021-08-18 17:35:00|771.88|771.58|771.98|771.68|771.98|771.68|771.88|771.58|4
1629308400000|2021-08-18 17:40:00|772.08|771.78|772.08|771.78|772.08|771.78|771.98|771.68|12
1629308700000|2021-08-18 17:45:00|772.18|771.88|772.08|771.78|772.18|771.88|772.08|771.78|8
1629309000000|2021-08-18 17:50:00|772.18|771.88|772.18|771.88|772.18|771.88|772.08|771.78|4
1629309300000|2021-08-18 17:55:00|772.08|771.78|771.88|771.58|772.08|771.78|771.88|771.58|20
1629309600000|2021-08-18 18:00:00|771.98|771.68|772.18|771.88|772.18|771.88|771.88|771.58|31
1629309900000|2021-08-18 18:05:00|772.28|771.98|771.78|771.48|772.28|771.98|771.78|771.48|28
1629310200000|2021-08-18 18:10:00|771.88|771.58|770.58|770.28|771.98|771.68|770.38|770.08|107
1629310500000|2021-08-18 18:15:00|770.68|770.38|770.48|770.18|770.88|770.58|769.78|769.48|71
1629310800000|2021-08-18 18:20:00|770.38|770.08|771.18|770.88|771.18|770.88|770.18|769.88|24
1629311100000|2021-08-18 18:25:00|771.28|770.98|771.88|771.58|771.88|771.58|770.98|770.68|38
1629311400000|2021-08-18 18:30:00|771.78|771.48|772.18|771.88|772.28|771.98|771.78|771.48|22
1629311700000|2021-08-18 18:35:00|772.28|771.98|771.78|771.48|772.28|771.98|771.78|771.48|30
1629312000000|2021-08-18 18:40:00|771.88|771.58|771.58|771.28|771.88|771.58|771.38|771.08|15
1629312300000|2021-08-18 18:45:00|771.48|771.18|771.38|771.08|771.58|771.28|771.08|770.78|9
1629312600000|2021-08-18 18:50:00|771.28|770.98|770.98|770.68|771.38|771.08|770.88|770.58|25
1629312900000|2021-08-18 18:55:00|770.88|770.58|771.28|770.98|771.48|771.18|770.88|770.58|10
1629313200000|2021-08-18 19:00:00|771.18|770.88|770.88|770.58|771.28|770.98|770.78|770.48|14
1629313500000|2021-08-18 19:05:00|770.78|770.48|770.48|770.18|770.88|770.58|770.48|770.18|13
1629313800000|2021-08-18 19:10:00|770.38|770.08|770.58|770.28|770.78|770.48|770.28|769.98|20
1629314100000|2021-08-18 19:15:00|770.48|770.18|770.68|770.38|770.78|770.48|770.38|770.08|19
1629314400000|2021-08-18 19:20:00|770.58|770.28|770.18|769.88|770.68|770.38|770.18|769.88|17
1629314700000|2021-08-18 19:25:00|770.28|769.98|769.68|769.38|770.28|769.98|769.58|769.28|28
1629315000000|2021-08-18 19:30:00|769.58|769.28|768.58|768.28|769.58|769.28|768.48|768.18|119
1629315300000|2021-08-18 19:35:00|768.48|768.18|768.88|768.58|768.88|768.58|768.38|768.08|66
1629315600000|2021-08-18 19:40:00|768.98|768.68|769.38|769.08|769.38|769.08|768.88|768.58|40
1629315900000|2021-08-18 19:45:00|769.48|769.18|768.18|767.88|769.48|769.18|768.08|767.78|83
1629316200000|2021-08-18 19:50:00|768.08|767.78|767.88|767.58|768.18|767.88|767.58|767.28|108
1629316500000|2021-08-18 19:55:00|767.78|767.48|767.08|766.78|767.88|767.58|766.68|766.38|81
1629316800000|2021-08-18 20:00:00|770.18|769.88|766.58|766.08|770.18|769.88|766.58|766.08|0
1629317100000|2021-08-18 20:05:00|766.48|765.98|766.68|766.18|767.08|766.58|766.48|765.98|0
1629317400000|2021-08-18 20:10:00|766.78|766.28|766.88|766.38|766.98|766.48|766.38|765.88|0
1629317700000|2021-08-18 20:15:00|766.78|766.28|766.58|766.08|766.88|766.38|766.48|765.98|0
1629318000000|2021-08-18 20:20:00|766.68|766.18|766.28|765.78|766.68|766.18|766.18|765.68|0
1629318300000|2021-08-18 20:25:00|766.38|765.88|766.38|765.88|766.48|765.98|766.28|765.78|0
1629318600000|2021-08-18 20:30:00|766.28|765.78|765.88|765.38|766.48|765.98|765.88|765.38|0
1629318900000|2021-08-18 20:35:00|765.98|765.48|765.78|765.28|766.08|765.58|765.08|764.58|0
1629319200000|2021-08-18 20:40:00|765.68|765.18|765.98|765.48|766.08|765.58|765.68|765.18|0
1629319500000|2021-08-18 20:45:00|765.78|765.28|765.38|764.88|765.88|765.38|765.38|764.88|0
1629319800000|2021-08-18 20:50:00|765.48|764.98|765.98|765.48|765.98|765.48|765.38|764.88|0
1629320100000|2021-08-18 20:55:00|765.88|765.38|766.08|765.58|766.28|765.78|765.88|765.38|0
1629320400000|2021-08-18 21:00:00|766.18|765.68|766.18|765.68|766.18|765.68|766.08|765.58|0
1629320700000|2021-08-18 21:05:00|766.28|765.78|766.28|765.78|766.28|765.78|766.18|765.68|0
1629321000000|2021-08-18 21:10:00|766.38|765.88|766.38|765.88|766.38|765.88|766.38|765.88|0
1629321600000|2021-08-18 21:20:00|766.28|765.78|766.28|765.78|766.38|765.88|766.18|765.68|0
1629321900000|2021-08-18 21:25:00|766.18|765.68|766.28|765.78|766.28|765.78|766.18|765.68|0
1629322200000|2021-08-18 21:30:00|766.18|765.68|766.18|765.68|766.28|765.78|766.18|765.68|0
1629323700000|2021-08-18 21:55:00|766.28|765.78|766.18|765.68|766.28|765.78|766.18|765.68|0
1629324000000|2021-08-18 22:00:00|766.28|765.78|766.48|765.98|766.68|766.18|766.08|765.58|0
1629324300000|2021-08-18 22:05:00|766.38|765.88|766.38|765.88|766.58|766.08|766.38|765.88|0
1629324600000|2021-08-18 22:10:00|766.48|765.98|766.48|765.98|766.48|765.98|766.28|765.78|0
1629324900000|2021-08-18 22:15:00|766.58|766.08|766.68|766.18|766.68|766.18|766.58|766.08|0
1629325200000|2021-08-18 22:20:00|766.78|766.28|766.78|766.28|766.78|766.28|766.68|766.18|0
1629325500000|2021-08-18 22:25:00|766.68|766.18|766.78|766.28|766.78|766.28|766.68|766.18|0
1629326100000|2021-08-18 22:35:00|766.68|766.18|766.78|766.28|766.78|766.28|766.68|766.18|0
1629326400000|2021-08-18 22:40:00|766.88|766.38|766.78|766.28|766.88|766.38|766.78|766.28|0
1629326700000|2021-08-18 22:45:00|766.68|766.18|766.78|766.28|766.78|766.28|766.68|766.18|0
1629327000000|2021-08-18 22:50:00|766.68|766.18|766.68|766.18|766.88|766.38|766.68|766.18|0
1629327300000|2021-08-18 22:55:00|766.78|766.28|766.88|766.38|766.88|766.38|766.68|766.18|0
1629327600000|2021-08-18 23:00:00|766.78|766.28|766.48|765.98|766.88|766.38|766.48|765.98|0
1629327900000|2021-08-18 23:05:00|766.58|766.08|766.78|766.28|766.78|766.28|766.48|765.98|0
1629328200000|2021-08-18 23:10:00|766.88|766.38|766.78|766.28|766.88|766.38|766.78|766.28|0
1629328500000|2021-08-18 23:15:00|766.88|766.38|766.68|766.18|766.88|766.38|766.68|766.18|0
1629328800000|2021-08-18 23:20:00|766.58|766.08|766.48|765.98|766.68|766.18|766.48|765.98|0
1629329100000|2021-08-18 23:25:00|766.38|765.88|766.38|765.88|766.58|766.08|766.28|765.78|0
1629329400000|2021-08-18 23:30:00|766.48|765.98|766.48|765.98|766.48|765.98|766.18|765.68|0
1629329700000|2021-08-18 23:35:00|766.58|766.08|766.38|765.88|766.58|766.08|766.38|765.88|0
1629330000000|2021-08-18 23:40:00|766.28|765.78|766.48|765.98|766.48|765.98|766.28|765.78|0
1629330300000|2021-08-18 23:45:00|766.58|766.08|766.58|766.08|766.68|766.18|766.48|765.98|0
1629330600000|2021-08-18 23:50:00|766.48|765.98|766.48|765.98|766.58|766.08|766.38|765.88|0
1629330900000|2021-08-18 23:55:00|766.38|765.88|766.48|765.98|766.48|765.98|766.38|765.88|0
1629331200000|2021-08-19 00:00:00|766.38|765.88|766.88|766.38|766.88|766.38|766.38|765.88|0
1629331500000|2021-08-19 00:05:00|766.78|766.28|767.18|766.68|767.18|766.68|766.68|766.18|0
1629331800000|2021-08-19 00:10:00|767.28|766.78|767.18|766.68|767.38|766.88|767.18|766.68|0
1629332100000|2021-08-19 00:15:00|767.28|766.78|766.38|765.88|767.28|766.78|766.38|765.88|0
1629332400000|2021-08-19 00:20:00|766.48|765.98|766.58|766.08|766.68|766.18|766.28|765.78|0
1629332700000|2021-08-19 00:25:00|766.48|765.98|766.48|765.98|766.68|766.18|766.38|765.88|0
1629333000000|2021-08-19 00:30:00|766.38|765.88|766.48|765.98|766.48|765.98|766.28|765.78|0
1629333300000|2021-08-19 00:35:00|766.58|766.08|766.58|766.08|766.78|766.28|766.48|765.98|0
1629333600000|2021-08-19 00:40:00|766.68|766.18|766.68|766.18|766.78|766.28|766.58|766.08|0
1629333900000|2021-08-19 00:45:00|766.78|766.28|766.78|766.28|766.78|766.28|766.58|766.08|0
1629334200000|2021-08-19 00:50:00|766.88|766.38|767.08|766.58|767.18|766.68|766.88|766.38|0
1629334500000|2021-08-19 00:55:00|767.18|766.68|766.98|766.48|767.28|766.78|766.98|766.48|0
1629334800000|2021-08-19 01:00:00|767.08|766.58|767.28|766.78|767.38|766.88|766.68|766.18|0
1629335100000|2021-08-19 01:05:00|767.38|766.88|767.28|766.78|767.58|767.08|767.28|766.78|0
1629335400000|2021-08-19 01:10:00|767.38|766.88|767.18|766.68|767.48|766.98|767.18|766.68|0
1629335700000|2021-08-19 01:15:00|767.28|766.78|767.18|766.68|767.38|766.88|767.18|766.68|0
1629336000000|2021-08-19 01:20:00|767.28|766.78|767.18|766.68|767.28|766.78|767.08|766.58|0
1629336300000|2021-08-19 01:25:00|767.08|766.58|767.28|766.78|767.28|766.78|767.08|766.58|0
1629336600000|2021-08-19 01:30:00|767.38|766.88|767.58|767.08|767.58|767.08|767.28|766.78|0
1629336900000|2021-08-19 01:35:00|767.48|766.98|767.48|766.98|767.58|767.08|767.38|766.88|0
1629337200000|2021-08-19 01:40:00|767.38|766.88|767.58|767.08|767.58|767.08|767.28|766.78|0
1629337500000|2021-08-19 01:45:00|767.48|766.98|767.48|766.98|767.58|767.08|767.38|766.88|0
1629337800000|2021-08-19 01:50:00|767.38|766.88|767.28|766.78|767.38|766.88|767.18|766.68|0
1629338100000|2021-08-19 01:55:00|767.18|766.68|766.68|766.18|767.18|766.68|766.58|766.08|0
1629338400000|2021-08-19 02:00:00|766.58|766.08|766.58|766.08|766.58|766.08|766.18|765.68|0
1629338700000|2021-08-19 02:05:00|766.48|765.98|766.58|766.08|766.68|766.18|766.48|765.98|0
1629339000000|2021-08-19 02:10:00|766.48|765.98|766.28|765.78|766.58|766.08|766.18|765.68|0
1629339300000|2021-08-19 02:15:00|766.18|765.68|765.98|765.48|766.28|765.78|765.78|765.28|0
1629339600000|2021-08-19 02:20:00|765.88|765.38|765.88|765.38|765.98|765.48|765.68|765.18|0
1629339900000|2021-08-19 02:25:00|765.98|765.48|765.98|765.48|766.08|765.58|765.78|765.28|0
1629340200000|2021-08-19 02:30:00|765.88|765.38|766.38|765.88|766.38|765.88|765.78|765.28|0
1629340500000|2021-08-19 02:35:00|766.28|765.78|766.28|765.78|766.38|765.88|766.18|765.68|0
1629340800000|2021-08-19 02:40:00|766.38|765.88|766.38|765.88|766.48|765.98|766.28|765.78|0
1629341100000|2021-08-19 02:45:00|766.28|765.78|766.78|766.28|766.88|766.38|766.28|765.78|0
1629341400000|2021-08-19 02:50:00|766.88|766.38|766.58|766.08|766.88|766.38|766.48|765.98|0
1629341700000|2021-08-19 02:55:00|766.48|765.98|766.28|765.78|766.58|766.08|766.28|765.78|0
1629342000000|2021-08-19 03:00:00|766.38|765.88|766.38|765.88|766.58|766.08|766.28|765.78|0
1629342300000|2021-08-19 03:05:00|766.28|765.78|766.18|765.68|766.48|765.98|766.18|765.68|0
1629342600000|2021-08-19 03:10:00|766.08|765.58|766.28|765.78|766.28|765.78|766.08|765.58|0
1629342900000|2021-08-19 03:15:00|766.18|765.68|766.28|765.78|766.28|765.78|765.98|765.48|0
1629343200000|2021-08-19 03:20:00|766.38|765.88|766.58|766.08|766.78|766.28|766.28|765.78|0
1629343500000|2021-08-19 03:25:00|766.68|766.18|766.28|765.78|766.68|766.18|766.18|765.68|0
1629343800000|2021-08-19 03:30:00|766.18|765.68|766.18|765.68|766.28|765.78|765.98|765.48|0
1629344100000|2021-08-19 03:35:00|766.08|765.58|765.88|765.38|766.18|765.68|765.78|765.28|0
1629344400000|2021-08-19 03:40:00|765.78|765.28|765.88|765.38|765.98|765.48|765.78|765.28|0
1629344700000|2021-08-19 03:45:00|765.78|765.28|765.88|765.38|765.98|765.48|765.78|765.28|0
1629345000000|2021-08-19 03:50:00|765.78|765.28|766.18|765.68|766.18|765.68|765.78|765.28|0
1629345300000|2021-08-19 03:55:00|766.08|765.58|766.08|765.58|766.18|765.68|765.98|765.48|0
1629345600000|2021-08-19 04:00:00|765.98|765.48|766.08|765.58|766.18|765.68|765.98|765.48|0
1629345900000|2021-08-19 04:05:00|765.98|765.48|765.98|765.48|766.08|765.58|765.98|765.48|0
1629346200000|2021-08-19 04:10:00|766.08|765.58|765.98|765.48|766.08|765.58|765.98|765.48|0
1629346500000|2021-08-19 04:15:00|765.88|765.38|765.88|765.38|765.88|765.38|765.78|765.28|0
1629346800000|2021-08-19 04:20:00|765.78|765.28|765.98|765.48|765.98|765.48|765.78|765.28|0
1629347100000|2021-08-19 04:25:00|765.88|765.38|765.88|765.38|765.98|765.48|765.88|765.38|0
1629347400000|2021-08-19 04:30:00|765.98|765.48|765.98|765.48|765.98|765.48|765.88|765.38|0
1629347700000|2021-08-19 04:35:00|765.88|765.38|765.98|765.48|765.98|765.48|765.78|765.28|0
1629348000000|2021-08-19 04:40:00|765.88|765.38|766.18|765.68|766.18|765.68|765.88|765.38|0
1629348300000|2021-08-19 04:45:00|766.08|765.58|766.18|765.68|766.18|765.68|765.98|765.48|0
1629348600000|2021-08-19 04:50:00|766.08|765.58|765.78|765.28|766.08|765.58|765.78|765.28|0
1629348900000|2021-08-19 04:55:00|765.88|765.38|765.78|765.28|765.88|765.38|765.68|765.18|0
1629349200000|2021-08-19 05:00:00|765.88|765.38|765.88|765.38|765.88|765.38|765.38|764.88|0
1629349500000|2021-08-19 05:05:00|765.98|765.48|765.58|765.08|765.98|765.48|765.48|764.98|0
1629349800000|2021-08-19 05:10:00|765.68|765.18|765.58|765.08|765.68|765.18|765.48|764.98|0
1629350100000|2021-08-19 05:15:00|765.68|765.18|765.48|764.98|765.78|765.28|765.48|764.98|0
1629350400000|2021-08-19 05:20:00|765.58|765.08|765.68|765.18|765.78|765.28|765.38|764.88|0
1629350700000|2021-08-19 05:25:00|765.58|765.08|765.48|764.98|765.68|765.18|765.38|764.88|0
1629351000000|2021-08-19 05:30:00|765.38|764.88|765.78|765.28|765.78|765.28|765.38|764.88|0
1629351300000|2021-08-19 05:35:00|765.88|765.38|765.68|765.18|765.98|765.48|765.68|765.18|0
1629351600000|2021-08-19 05:40:00|765.78|765.28|765.28|764.78|765.78|765.28|765.18|764.68|0
1629351900000|2021-08-19 05:45:00|765.18|764.68|764.98|764.48|765.28|764.78|764.88|764.38|0
1629352200000|2021-08-19 05:50:00|765.08|764.58|764.58|764.08|765.08|764.58|764.48|763.98|0
1629352500000|2021-08-19 05:55:00|764.48|763.98|764.38|763.88|764.58|764.08|764.28|763.78|0
1629352800000|2021-08-19 06:00:00|764.28|763.78|762.98|762.68|764.88|764.58|762.78|762.48|137
1629353100000|2021-08-19 06:05:00|763.08|762.78|763.18|762.88|763.68|763.38|763.08|762.78|245
1629353400000|2021-08-19 06:10:00|763.08|762.78|763.08|762.78|763.18|762.88|762.58|762.28|107
1629353700000|2021-08-19 06:15:00|762.98|762.68|763.58|763.28|763.58|763.28|762.48|762.18|70
1629354000000|2021-08-19 06:20:00|763.48|763.18|762.48|762.18|763.48|763.18|762.38|762.08|52
1629354300000|2021-08-19 06:25:00|762.38|762.08|761.68|761.38|762.48|762.18|761.58|761.28|50
1629354600000|2021-08-19 06:30:00|761.78|761.48|762.58|762.28|762.68|762.38|761.58|761.28|18
1629354900000|2021-08-19 06:35:00|762.48|762.18|762.18|761.88|762.48|762.18|761.98|761.68|47
1629355200000|2021-08-19 06:40:00|762.08|761.78|762.58|762.28|762.58|762.28|761.98|761.68|132
1629355500000|2021-08-19 06:45:00|762.48|762.18|761.88|761.58|762.48|762.18|761.78|761.48|36
1629355800000|2021-08-19 06:50:00|761.98|761.68|762.48|762.18|762.48|762.18|761.98|761.68|44
1629356100000|2021-08-19 06:55:00|762.38|762.08|761.98|761.68|762.48|762.18|761.28|760.98|157
1629356400000|2021-08-19 07:00:00|761.88|761.78|761.48|761.38|762.58|762.48|760.98|760.88|781
1629356700000|2021-08-19 07:05:00|761.58|761.48|763.98|763.88|763.98|763.88|761.18|761.08|705
1629357000000|2021-08-19 07:10:00|763.88|763.78|765.28|765.18|765.38|765.28|763.58|763.48|398
1629357300000|2021-08-19 07:15:00|765.38|765.28|765.58|765.48|765.68|765.58|764.18|764.08|393
1629357600000|2021-08-19 07:20:00|765.68|765.58|765.88|765.78|766.08|765.98|764.68|764.58|337
1629357900000|2021-08-19 07:25:00|765.98|765.88|765.98|765.88|766.08|765.98|764.68|764.58|169
1629358200000|2021-08-19 07:30:00|765.88|765.78|764.68|764.58|765.88|765.78|764.48|764.38|205
1629358500000|2021-08-19 07:35:00|764.58|764.48|764.28|764.18|764.88|764.78|763.48|763.38|211
1629358800000|2021-08-19 07:40:00|764.31|764.21|764.71|764.61|764.91|764.81|763.91|763.81|138
1629359100000|2021-08-19 07:45:00|764.61|764.51|765.51|765.41|765.61|765.51|764.31|764.21|346
1629359400000|2021-08-19 07:50:00|765.61|765.51|763.71|763.61|765.61|765.51|763.31|763.21|194
1629359700000|2021-08-19 07:55:00|763.61|763.51|763.91|763.81|763.91|763.81|763.21|763.11|80
1629360000000|2021-08-19 08:00:00|763.81|763.71|762.21|762.11|763.91|763.81|762.01|761.91|165
1629360300000|2021-08-19 08:05:00|762.11|762.01|761.81|761.71|762.21|762.11|761.41|761.31|284
1629360600000|2021-08-19 08:10:00|761.91|761.81|762.41|762.31|762.41|762.31|761.61|761.51|266
1629360900000|2021-08-19 08:15:00|762.31|762.21|761.21|761.11|762.41|762.31|761.01|760.91|354
1629361200000|2021-08-19 08:20:00|761.11|761.01|760.51|760.41|761.31|761.21|760.01|759.91|400
1629361500000|2021-08-19 08:25:00|760.61|760.51|759.41|759.31|760.61|760.51|759.01|758.91|290
1629361800000|2021-08-19 08:30:00|759.51|759.41|759.01|758.91|759.61|759.51|758.51|758.41|789
1629362100000|2021-08-19 08:35:00|758.91|758.81|759.51|759.41|759.51|759.41|758.51|758.41|167
1629362400000|2021-08-19 08:40:00|759.41|759.31|759.81|759.71|760.01|759.91|758.91|758.81|243
1629362700000|2021-08-19 08:45:00|759.71|759.61|757.51|757.41|759.71|759.61|757.51|757.41|290
1629363000000|2021-08-19 08:50:00|757.61|757.51|757.31|757.21|757.91|757.81|757.01|756.91|373
1629363300000|2021-08-19 08:55:00|757.41|757.31|758.51|758.41|758.51|758.41|757.21|757.11|399
1629363600000|2021-08-19 09:00:00|758.41|758.31|757.81|757.71|758.51|758.41|757.51|757.41|162
1629363900000|2021-08-19 09:05:00|757.71|757.61|756.61|756.51|757.71|757.61|756.41|756.31|201
1629364200000|2021-08-19 09:10:00|756.51|756.41|756.41|756.31|757.01|756.91|756.21|756.11|293
1629364500000|2021-08-19 09:15:00|756.51|756.41|757.21|757.11|757.21|757.11|755.41|755.31|332
1629364800000|2021-08-19 09:20:00|757.11|757.01|757.71|757.61|757.81|757.71|756.61|756.51|294
1629365100000|2021-08-19 09:25:00|757.81|757.71|758.21|758.11|758.61|758.51|757.71|757.61|247
1629365400000|2021-08-19 09:30:00|758.11|758.01|759.31|759.21|759.41|759.31|757.71|757.61|280
1629365700000|2021-08-19 09:35:00|759.41|759.31|759.11|759.01|759.41|759.31|758.61|758.51|226
1629366000000|2021-08-19 09:40:00|759.01|758.91|759.41|759.31|759.51|759.41|758.81|758.71|104
1629366300000|2021-08-19 09:45:00|759.51|759.41|759.51|759.41|760.11|760.01|759.31|759.21|168
1629366600000|2021-08-19 09:50:00|759.61|759.51|760.21|760.11|760.31|760.21|759.21|759.11|141
1629366900000|2021-08-19 09:55:00|760.31|760.21|760.01|759.91|761.11|761.01|760.01|759.91|154
1629367200000|2021-08-19 10:00:00|759.91|759.81|760.81|760.71|760.91|760.81|759.91|759.81|107
1629367500000|2021-08-19 10:05:00|760.71|760.61|761.21|761.11|761.91|761.81|760.61|760.51|572
1629367800000|2021-08-19 10:10:00|761.31|761.21|760.81|760.71|761.41|761.31|760.71|760.61|93
1629368100000|2021-08-19 10:15:00|760.91|760.81|760.01|759.91|761.21|761.11|759.71|759.61|223
1629368400000|2021-08-19 10:20:00|759.91|759.81|760.81|760.71|760.91|760.81|759.21|759.11|169
1629368700000|2021-08-19 10:25:00|760.71|760.61|760.21|760.11|760.91|760.81|759.51|759.41|484
1629369000000|2021-08-19 10:30:00|760.31|760.21|759.81|759.71|760.31|760.21|759.61|759.51|100
1629369300000|2021-08-19 10:35:00|759.91|759.81|759.91|759.81|760.21|760.11|759.41|759.31|59
1629369600000|2021-08-19 10:40:00|759.81|759.71|758.71|758.61|760.01|759.91|758.61|758.51|117
1629369900000|2021-08-19 10:45:00|758.81|758.71|759.41|759.31|759.51|759.41|758.51|758.41|163
1629370200000|2021-08-19 10:50:00|759.31|759.21|759.11|759.01|759.71|759.61|758.81|758.71|91
1629370500000|2021-08-19 10:55:00|759.21|759.11|758.61|758.51|759.31|759.21|758.31|758.21|128
1629370800000|2021-08-19 11:00:00|758.41|758.31|758.51|758.41|758.71|758.61|758.11|758.01|108
1629371100000|2021-08-19 11:05:00|758.41|758.31|757.41|757.31|758.51|758.41|757.01|756.91|159
1629371400000|2021-08-19 11:10:00|757.31|757.21|757.91|757.81|757.91|757.81|756.91|756.81|87
1629371700000|2021-08-19 11:15:00|758.01|757.91|757.61|757.51|758.11|758.01|757.31|757.21|61
1629372000000|2021-08-19 11:20:00|757.71|757.61|757.31|757.21|757.91|757.81|756.91|756.81|104
1629372300000|2021-08-19 11:25:00|757.21|757.11|757.31|757.21|757.31|757.21|756.91|756.81|81
1629372600000|2021-08-19 11:30:00|757.41|757.31|758.11|758.01|758.21|758.11|757.31|757.21|72
1629372900000|2021-08-19 11:35:00|758.01|757.91|758.81|758.71|759.01|758.91|758.01|757.91|144
1629373200000|2021-08-19 11:40:00|758.87|758.77|758.47|758.37|759.17|759.07|758.47|758.37|53
1629373500000|2021-08-19 11:45:00|758.57|758.47|758.87|758.77|759.07|758.97|758.57|758.47|48
1629373800000|2021-08-19 11:50:00|758.77|758.67|757.77|757.67|758.87|758.77|757.77|757.67|81
1629374100000|2021-08-19 11:55:00|757.87|757.77|757.67|757.57|757.87|757.77|757.27|757.17|1019
1629374400000|2021-08-19 12:00:00|757.77|757.67|757.27|757.17|757.87|757.77|756.47|756.37|197
1629374700000|2021-08-19 12:05:00|757.37|757.27|758.37|758.27|758.37|758.27|757.07|756.97|150
1629375000000|2021-08-19 12:10:00|758.27|758.17|758.37|758.27|758.77|758.67|758.17|758.07|94
1629375300000|2021-08-19 12:15:00|758.47|758.37|758.17|758.07|758.47|758.37|757.97|757.87|26
1629375600000|2021-08-19 12:20:00|758.27|758.17|759.57|759.47|759.67|759.57|758.27|758.17|62
1629375900000|2021-08-19 12:25:00|759.67|759.57|759.47|759.37|759.87|759.77|759.47|759.37|25
1629376200000|2021-08-19 12:30:00|759.57|759.47|759.07|758.97|759.77|759.67|759.07|758.97|60
1629376500000|2021-08-19 12:35:00|758.97|758.87|759.37|759.27|759.37|759.27|758.67|758.57|51
1629376800000|2021-08-19 12:40:00|759.47|759.37|759.37|759.27|759.87|759.77|759.27|759.17|46
1629377100000|2021-08-19 12:45:00|759.27|759.17|758.17|758.07|759.37|759.27|758.07|757.97|42
1629377400000|2021-08-19 12:50:00|757.97|757.87|757.67|757.57|758.17|758.07|757.47|757.37|19
1629377700000|2021-08-19 12:55:00|757.77|757.67|757.97|757.87|758.27|758.17|757.67|757.57|77
1629378000000|2021-08-19 13:00:00|757.87|757.77|758.07|757.97|758.17|758.07|757.77|757.67|40
1629378300000|2021-08-19 13:05:00|758.17|758.07|758.97|758.87|759.37|759.27|757.97|757.87|79
1629378600000|2021-08-19 13:10:00|759.07|758.97|760.47|760.37|760.47|760.37|758.97|758.87|49
1629378900000|2021-08-19 13:15:00|760.57|760.47|760.77|760.67|761.27|761.17|760.57|760.47|105
1629379200000|2021-08-19 13:20:00|760.67|760.57|760.27|760.17|760.87|760.77|760.27|760.17|79
1629379500000|2021-08-19 13:25:00|760.17|760.07|760.57|760.47|760.77|760.67|760.07|759.97|160
1629379800000|2021-08-19 13:30:00|760.47|760.37|761.57|761.47|761.77|761.67|760.27|760.17|249
1629380100000|2021-08-19 13:35:00|761.47|761.37|761.47|761.37|761.87|761.77|760.87|760.77|224
1629380400000|2021-08-19 13:40:00|761.37|761.27|761.77|761.67|761.87|761.77|760.67|760.57|206
1629380700000|2021-08-19 13:45:00|761.87|761.77|761.97|761.87|763.07|762.97|761.17|761.07|204
1629381000000|2021-08-19 13:50:00|761.87|761.77|763.07|762.97|763.07|762.97|761.87|761.77|167
1629381300000|2021-08-19 13:55:00|763.17|763.07|761.97|761.87|763.17|763.07|761.97|761.87|131
1629381600000|2021-08-19 14:00:00|762.07|761.97|763.27|763.17|763.47|763.37|761.97|761.87|283
1629381900000|2021-08-19 14:05:00|763.17|763.07|763.07|762.97|763.37|763.27|762.57|762.47|234
1629382200000|2021-08-19 14:10:00|762.94|762.84|763.74|763.64|763.94|763.84|762.84|762.74|270
1629382500000|2021-08-19 14:15:00|763.84|763.74|764.24|764.14|765.14|765.04|763.34|763.24|235
1629382800000|2021-08-19 14:20:00|764.14|764.04|763.84|763.74|764.54|764.44|763.84|763.74|134
1629383100000|2021-08-19 14:25:00|763.94|763.84|764.34|764.24|764.34|764.24|763.74|763.64|111
1629383400000|2021-08-19 14:30:00|764.44|764.34|763.04|762.94|764.74|764.64|762.74|762.64|234
1629383700000|2021-08-19 14:35:00|762.94|762.84|762.64|762.54|762.94|762.84|762.34|762.24|128
1629384000000|2021-08-19 14:40:00|762.54|762.44|762.64|762.54|763.04|762.94|762.34|762.24|100
1629384300000|2021-08-19 14:45:00|762.74|762.64|762.44|762.34|762.84|762.74|762.14|762.04|189
1629384600000|2021-08-19 14:50:00|762.34|762.24|763.94|763.84|763.94|763.84|762.34|762.24|592
1629384900000|2021-08-19 14:55:00|764.04|763.94|765.64|765.54|765.74|765.64|764.04|763.94|147
1629385200000|2021-08-19 15:00:00|765.74|765.64|765.44|765.34|765.84|765.74|765.14|765.04|158
1629385500000|2021-08-19 15:05:00|765.54|765.44|765.24|765.14|765.94|765.84|765.14|765.04|89
1629385800000|2021-08-19 15:10:00|765.34|765.24|764.94|764.84|765.44|765.34|764.84|764.74|103
1629386100000|2021-08-19 15:15:00|765.04|764.94|765.54|765.44|765.54|765.44|764.54|764.44|126
1629386400000|2021-08-19 15:20:00|765.64|765.54|766.04|765.94|766.24|766.14|765.54|765.44|153
1629386700000|2021-08-19 15:25:00|765.94|765.84|764.84|764.74|765.94|765.84|764.64|764.54|254
1629387000000|2021-08-19 15:30:00|764.7|764.6|765.6|765.3|766|765.7|764.7|764.5|284
1629387300000|2021-08-19 15:35:00|765.7|765.4|765.5|765.2|765.9|765.6|765.1|764.8|179
1629387600000|2021-08-19 15:40:00|765.4|765.1|766.7|766.4|766.7|766.4|765.4|765.1|165
1629387900000|2021-08-19 15:45:00|766.8|766.5|768.1|767.8|768.1|767.8|766.7|766.4|320
1629388200000|2021-08-19 15:50:00|768.2|767.9|767.9|767.6|768.4|768.1|767.9|767.6|98
1629388500000|2021-08-19 15:55:00|768|767.7|768.1|767.8|768.6|768.3|767.9|767.6|95
1629388800000|2021-08-19 16:00:00|768.2|767.9|768.2|767.9|768.5|768.2|768|767.7|115
1629389100000|2021-08-19 16:05:00|768.1|767.8|767.2|766.9|768.4|768.1|767.2|766.9|92
1629389400000|2021-08-19 16:10:00|767.3|767|767.8|767.5|768.3|768|767.3|767|69
1629389700000|2021-08-19 16:15:00|767.7|767.4|767.5|767.2|767.8|767.5|767.4|767.1|50
1629390000000|2021-08-19 16:20:00|767.6|767.3|767.3|767|767.8|767.5|767.1|766.8|51
1629390300000|2021-08-19 16:25:00|767.2|766.9|767.5|767.2|767.6|767.3|767.1|766.8|37
1629390600000|2021-08-19 16:30:00|767.6|767.3|767.7|767.4|767.8|767.5|767.3|767|34
1629390900000|2021-08-19 16:35:00|767.8|767.5|768|767.7|768|767.7|767.4|767.1|27
1629391200000|2021-08-19 16:40:00|767.9|767.6|767.7|767.4|768.2|767.9|767.7|767.4|12
1629391500000|2021-08-19 16:45:00|767.8|767.5|768|767.7|768|767.7|767.5|767.2|32
1629391800000|2021-08-19 16:50:00|768.1|767.8|768.1|767.8|768.2|767.9|767.7|767.4|21
1629392100000|2021-08-19 16:55:00|768.2|767.9|768.4|768.1|768.5|768.2|768|767.7|50
1629392400000|2021-08-19 17:00:00|768.5|768.2|767.8|767.5|768.5|768.2|767.8|767.5|123
1629392700000|2021-08-19 17:05:00|767.7|767.4|767.5|767.2|767.8|767.5|767.3|767|43
1629393000000|2021-08-19 17:10:00|767.6|767.3|768|767.7|768.1|767.8|767.5|767.2|12
1629393300000|2021-08-19 17:15:00|767.9|767.6|767.7|767.4|768.1|767.8|767.7|767.4|19
1629393600000|2021-08-19 17:20:00|767.8|767.5|767.9|767.6|768.1|767.8|767.6|767.3|58
1629393900000|2021-08-19 17:25:00|767.8|767.5|767.4|767.1|767.8|767.5|767.4|767.1|10
1629394200000|2021-08-19 17:30:00|767.5|767.2|767.5|767.2|767.5|767.2|767.1|766.8|15
1629394500000|2021-08-19 17:35:00|767.6|767.3|767.7|767.4|767.7|767.4|767.2|766.9|13
1629394800000|2021-08-19 17:40:00|767.6|767.3|768|767.7|768.3|768|767.6|767.3|39
1629395100000|2021-08-19 17:45:00|767.9|767.6|767.9|767.6|768|767.7|767.6|767.3|3
1629395400000|2021-08-19 17:50:00|767.8|767.5|767.7|767.4|768|767.7|767.7|767.4|2
1629395700000|2021-08-19 17:55:00|767.6|767.3|767|766.7|767.7|767.4|767|766.7|5
1629396000000|2021-08-19 18:00:00|767.1|766.8|766.6|766.3|767.5|767.2|766.6|766.3|5
1629396300000|2021-08-19 18:05:00|766.7|766.4|766.8|766.5|766.9|766.6|766.4|766.1|11
1629396600000|2021-08-19 18:10:00|766.7|766.4|766.7|766.4|767.2|766.9|766.3|766|10
1629396900000|2021-08-19 18:15:00|766.8|766.5|766.9|766.6|766.9|766.6|766.3|766|22
1629397200000|2021-08-19 18:20:00|766.8|766.5|767.1|766.8|767.2|766.9|766.6|766.3|3
1629397500000|2021-08-19 18:25:00|767.2|766.9|766.1|765.8|767.6|767.3|766|765.7|14
1629397800000|2021-08-19 18:30:00|766|765.7|766.2|765.9|766.2|765.9|765|764.7|36
1629398100000|2021-08-19 18:35:00|766.1|765.8|766|765.7|766.6|766.3|765.9|765.6|10
1629398400000|2021-08-19 18:40:00|765.9|765.6|765.9|765.6|766|765.7|765.4|765.1|16
1629398700000|2021-08-19 18:45:00|766|765.7|766.1|765.8|766.3|766|765.4|765.1|6
1629399000000|2021-08-19 18:50:00|766|765.7|767|766.7|767|766.7|765.5|765.2|16
1629399300000|2021-08-19 18:55:00|767.1|766.8|767.2|766.9|767.4|767.1|766.7|766.4|6
1629399600000|2021-08-19 19:00:00|767.3|767|768.3|768|768.3|768|767.3|767|51
1629399900000|2021-08-19 19:05:00|768.2|767.9|768.3|768|768.6|768.3|768|767.7|22
1629400200000|2021-08-19 19:10:00|768.4|768.1|768|767.7|768.4|768.1|768|767.7|7
1629400500000|2021-08-19 19:15:00|768.1|767.8|768.2|767.9|768.4|768.1|768|767.7|12
1629400800000|2021-08-19 19:20:00|768.3|768|768.4|768.1|768.4|768.1|768|767.7|7
1629401100000|2021-08-19 19:25:00|768.5|768.2|768.9|768.6|769.1|768.8|768.5|768.2|16
1629401400000|2021-08-19 19:30:00|768.8|768.5|768.9|768.6|769|768.7|768.5|768.2|11
1629401700000|2021-08-19 19:35:00|769|768.7|768.2|767.9|769.1|768.8|768.2|767.9|7
1629402000000|2021-08-19 19:40:00|768.3|768|768|767.7|768.3|768|767.6|767.3|14
1629402300000|2021-08-19 19:45:00|767.9|767.6|767.5|767.2|767.9|767.6|767.3|767|43
1629402600000|2021-08-19 19:50:00|767.6|767.3|767.2|766.9|767.8|767.5|767.1|766.8|48
1629402900000|2021-08-19 19:55:00|767.3|767|767.4|767.1|767.5|767.2|767|766.7|28
1629403200000|2021-08-19 20:00:00|767.5|766.9|767.7|767.2|767.8|767.3|767.5|766.9|0
1629403500000|2021-08-19 20:05:00|767.6|767.1|768.1|767.6|768.1|767.6|767.6|767.1|0
1629403800000|2021-08-19 20:10:00|768.2|767.7|767.8|767.3|768.2|767.7|767.7|767.2|0
1629404100000|2021-08-19 20:15:00|767.9|767.4|767.7|767.2|768.1|767.6|767.7|767.2|0
1629404400000|2021-08-19 20:20:00|767.6|767.1|767.5|767|767.7|767.2|767.4|766.9|0
1629404700000|2021-08-19 20:25:00|767.6|767.1|767.4|766.9|767.6|767.1|767.4|766.9|0
1629405000000|2021-08-19 20:30:00|767.5|767|767.4|766.9|767.5|767|767.3|766.8|0
1629405300000|2021-08-19 20:35:00|767.3|766.8|767.3|766.8|767.5|767|767.3|766.8|0
1629405600000|2021-08-19 20:40:00|767.4|766.9|767.3|766.8|767.4|766.9|767.3|766.8|0
1629405900000|2021-08-19 20:45:00|767.4|766.9|767.5|767|767.5|767|767.3|766.8|0
1629406200000|2021-08-19 20:50:00|767.6|767.1|767.5|767|767.6|767.1|767.5|767|0
1629406500000|2021-08-19 20:55:00|767.4|766.9|767.5|767|767.6|767.1|767.4|766.9|0
1629408900000|2021-08-19 21:35:00|767.4|766.9|767.5|767|767.5|767|767.4|766.9|0
1629409200000|2021-08-19 21:40:00|767.4|766.9|767.4|766.9|767.4|766.9|767.4|766.9|0
1629409500000|2021-08-19 21:45:00|767.5|767|767.4|766.9|767.5|767|767.4|766.9|0
1629410100000|2021-08-19 21:55:00|767.5|767|767.4|766.9|767.5|767|767.4|766.9|0
1629410400000|2021-08-19 22:00:00|767.6|767.1|767.2|766.7|767.6|767.1|767.2|766.7|0
1629410700000|2021-08-19 22:05:00|767.3|766.8|767.3|766.8|767.3|766.8|767.2|766.7|0
1629411000000|2021-08-19 22:10:00|767.4|766.9|767.3|766.8|767.4|766.9|767.2|766.7|0
1629411300000|2021-08-19 22:15:00|767.2|766.7|767.2|766.7|767.2|766.7|767|766.5|0
1629411600000|2021-08-19 22:20:00|767.3|766.8|767.3|766.8|767.4|766.9|767.2|766.7|0
1629411900000|2021-08-19 22:25:00|767.4|766.9|767.5|767|767.5|767|767.3|766.8|0
1629412200000|2021-08-19 22:30:00|767.4|766.9|767.3|766.8|767.4|766.9|767.3|766.8|0
1629412500000|2021-08-19 22:35:00|767.2|766.7|767.2|766.7|767.2|766.7|767.1|766.6|0
1629412800000|2021-08-19 22:40:00|767.1|766.6|767|766.5|767.1|766.6|766.9|766.4|0
1629413100000|2021-08-19 22:45:00|766.9|766.4|767|766.5|767|766.5|766.9|766.4|0
1629413400000|2021-08-19 22:50:00|766.9|766.4|767|766.5|767|766.5|766.9|766.4|0
1629413700000|2021-08-19 22:55:00|766.9|766.4|766.9|766.4|767|766.5|766.9|766.4|0
1629414000000|2021-08-19 23:00:00|767|766.5|767|766.5|767.1|766.6|766.9|766.4|0
1629414300000|2021-08-19 23:05:00|767.1|766.6|767|766.5|767.1|766.6|766.9|766.4|0
1629414600000|2021-08-19 23:10:00|766.9|766.4|766.9|766.4|767|766.5|766.9|766.4|0
1629414900000|2021-08-19 23:15:00|767|766.5|766.9|766.4|767|766.5|766.9|766.4|0
1629415200000|2021-08-19 23:20:00|767|766.5|766.9|766.4|767|766.5|766.9|766.4|0
1629415500000|2021-08-19 23:25:00|767|766.5|767|766.5|767.1|766.6|766.9|766.4|0
1629415800000|2021-08-19 23:30:00|766.9|766.4|766.9|766.4|767|766.5|766.9|766.4|0
1629416100000|2021-08-19 23:35:00|766.8|766.3|766.9|766.4|766.9|766.4|766.8|766.3|0
1629416400000|2021-08-19 23:40:00|766.8|766.3|766.6|766.1|766.9|766.4|766.6|766.1|0
1629416700000|2021-08-19 23:45:00|766.7|766.2|766.4|765.9|766.7|766.2|766.4|765.9|0
1629417000000|2021-08-19 23:50:00|766.5|766|766.1|765.6|766.5|766|766|765.5|0
1629417300000|2021-08-19 23:55:00|766|765.5|766.3|765.8|766.4|765.9|766|765.5|0
1629417600000|2021-08-20 00:00:00|766.2|765.7|767|766.5|767.1|766.6|766.2|765.7|0
1629417900000|2021-08-20 00:05:00|767.1|766.6|767|766.5|767.2|766.7|767|766.5|0
1629418200000|2021-08-20 00:10:00|766.9|766.4|766.9|766.4|767.1|766.6|766.8|766.3|0
1629418500000|2021-08-20 00:15:00|767.1|766.6|766.5|766|767.1|766.6|766.2|765.7|0
1629418800000|2021-08-20 00:20:00|766.4|765.9|767.1|766.6|767.3|766.8|766.4|765.9|0
1629419100000|2021-08-20 00:25:00|767.2|766.7|767.4|766.9|767.4|766.9|766.9|766.4|0
1629419400000|2021-08-20 00:30:00|767.5|767|767.9|767.4|768.2|767.7|767.5|767|0
1629419700000|2021-08-20 00:35:00|768|767.5|768.1|767.6|768.2|767.7|767.9|767.4|0
1629420000000|2021-08-20 00:40:00|768.2|767.7|767.8|767.3|768.2|767.7|767.7|767.2|0
1629420300000|2021-08-20 00:45:00|767.9|767.4|768.3|767.8|768.3|767.8|767.8|767.3|0
1629420600000|2021-08-20 00:50:00|768.4|767.9|768.3|767.8|768.4|767.9|768.3|767.8|0
1629420900000|2021-08-20 00:55:00|768.2|767.7|768|767.5|768.2|767.7|767.9|767.4|0
1629421200000|2021-08-20 01:00:00|768.1|767.6|767.9|767.4|768.1|767.6|767.8|767.3|0
1629421500000|2021-08-20 01:05:00|768|767.5|767.4|766.9|768.2|767.7|767.4|766.9|0
1629421800000|2021-08-20 01:10:00|767.3|766.8|767.3|766.8|767.6|767.1|767.3|766.8|0
1629422100000|2021-08-20 01:15:00|767.4|766.9|766.8|766.3|767.5|767|766.5|766|0
1629422400000|2021-08-20 01:20:00|766.7|766.2|766.8|766.3|767|766.5|766.6|766.1|0
1629422700000|2021-08-20 01:25:00|766.7|766.2|767.1|766.6|767.5|767|766.7|766.2|0
1629423000000|2021-08-20 01:30:00|767|766.5|766.3|765.8|767.1|766.6|766.2|765.7|0
1629423300000|2021-08-20 01:35:00|766.4|765.9|765.2|764.7|766.4|765.9|765.1|764.6|0
1629423600000|2021-08-20 01:40:00|765.3|764.8|764.3|763.8|765.3|764.8|764.3|763.8|0
1629423900000|2021-08-20 01:45:00|764.2|763.7|764.5|764|764.7|764.2|764|763.5|0
1629424200000|2021-08-20 01:50:00|764.4|763.9|765.1|764.6|765.1|764.6|764.4|763.9|0
1629424500000|2021-08-20 01:55:00|765|764.5|765|764.5|765.1|764.6|764.5|764|0
1629424800000|2021-08-20 02:00:00|765.1|764.6|765.8|765.3|765.8|765.3|765.1|764.6|0
1629425100000|2021-08-20 02:05:00|765.9|765.4|765.4|764.9|766.1|765.6|765.4|764.9|0
1629425400000|2021-08-20 02:10:00|765.5|765|765.8|765.3|765.8|765.3|765.4|764.9|0
1629425700000|2021-08-20 02:15:00|765.7|765.2|765.9|765.4|766|765.5|765.6|765.1|0
1629426000000|2021-08-20 02:20:00|765.8|765.3|765.3|764.8|765.8|765.3|765.3|764.8|0
1629426300000|2021-08-20 02:25:00|765.2|764.7|765.6|765.1|765.7|765.2|765.1|764.6|0
1629426600000|2021-08-20 02:30:00|765.5|765|765.4|764.9|765.7|765.2|765.3|764.8|0
1629426900000|2021-08-20 02:35:00|765.5|765|765.3|764.8|765.6|765.1|765.3|764.8|0
1629427200000|2021-08-20 02:40:00|765.4|764.9|764.9|764.4|765.5|765|764.9|764.4|0
1629427500000|2021-08-20 02:45:00|765|764.5|765|764.5|765.1|764.6|764.7|764.2|0
1629427800000|2021-08-20 02:50:00|765.1|764.6|765.4|764.9|765.4|764.9|764.9|764.4|0
1629428100000|2021-08-20 02:55:00|765.3|764.8|765.2|764.7|765.4|764.9|765|764.5|0
1629428400000|2021-08-20 03:00:00|765.3|764.8|765.5|765|765.5|765|765.2|764.7|0
1629428700000|2021-08-20 03:05:00|765.4|764.9|765.8|765.3|765.9|765.4|765.4|764.9|0
1629429000000|2021-08-20 03:10:00|765.7|765.2|766.3|765.8|766.5|766|765.7|765.2|0
1629429300000|2021-08-20 03:15:00|766.4|765.9|766.4|765.9|766.5|766|766.2|765.7|0
1629429600000|2021-08-20 03:20:00|766.5|766|766.3|765.8|766.6|766.1|766.2|765.7|0
1629429900000|2021-08-20 03:25:00|766.4|765.9|765.6|765.1|766.4|765.9|765.6|765.1|0
1629430200000|2021-08-20 03:30:00|765.7|765.2|765.2|764.7|765.8|765.3|765.2|764.7|0
1629430500000|2021-08-20 03:35:00|765.3|764.8|764.9|764.4|765.4|764.9|764.9|764.4|0
1629430800000|2021-08-20 03:40:00|765|764.5|765.2|764.7|765.3|764.8|764.9|764.4|0
1629431100000|2021-08-20 03:45:00|765.1|764.6|765.4|764.9|765.5|765|765|764.5|0
1629431400000|2021-08-20 03:50:00|765.5|765|765.4|764.9|765.5|765|765.3|764.8|0
1629431700000|2021-08-20 03:55:00|765.5|765|766|765.5|766|765.5|765.4|764.9|0
1629432000000|2021-08-20 04:00:00|766.1|765.6|765.9|765.4|766.2|765.7|765.9|765.4|0
1629432300000|2021-08-20 04:05:00|765.8|765.3|765.9|765.4|766|765.5|765.8|765.3|0
1629432600000|2021-08-20 04:10:00|765.8|765.3|765.9|765.4|766|765.5|765.8|765.3|0
1629432900000|2021-08-20 04:15:00|766|765.5|766.1|765.6|766.1|765.6|765.9|765.4|0
1629433200000|2021-08-20 04:20:00|766|765.5|765.5|765|766|765.5|765.5|765|0
1629433500000|2021-08-20 04:25:00|765.4|764.9|765.5|765|765.5|765|765.2|764.7|0
1629433800000|2021-08-20 04:30:00|765.4|764.9|765.3|764.8|765.5|765|765.3|764.8|0
1629434100000|2021-08-20 04:35:00|765.4|764.9|765.2|764.7|765.4|764.9|765.1|764.6|0
1629434400000|2021-08-20 04:40:00|765.1|764.6|765.1|764.6|765.2|764.7|765.1|764.6|0
1629434700000|2021-08-20 04:45:00|765|764.5|765.1|764.6|765.2|764.7|764.9|764.4|0
1629435000000|2021-08-20 04:50:00|765.2|764.7|765.2|764.7|765.2|764.7|765.1|764.6|0
1629435300000|2021-08-20 04:55:00|765.1|764.6|765.3|764.8|765.3|764.8|765.1|764.6|0
1629435600000|2021-08-20 05:00:00|765.2|764.7|764.3|763.8|765.2|764.7|764.3|763.8|0
1629435900000|2021-08-20 05:05:00|764.4|763.9|765|764.5|765|764.5|764.1|763.6|0
1629436200000|2021-08-20 05:10:00|764.9|764.4|764.8|764.3|765.3|764.8|764.8|764.3|0
1629436500000|2021-08-20 05:15:00|764.7|764.2|764|763.5|764.7|764.2|764|763.5|0
1629436800000|2021-08-20 05:20:00|764.1|763.6|764.1|763.6|764.2|763.7|763.9|763.4|0
1629437100000|2021-08-20 05:25:00|764|763.5|763.5|763|764|763.5|763.5|763|0
1629437400000|2021-08-20 05:30:00|763.6|763.1|764|763.5|764.2|763.7|763.6|763.1|0
1629437700000|2021-08-20 05:35:00|763.9|763.4|764.2|763.7|764.2|763.7|763.8|763.3|0
1629438000000|2021-08-20 05:40:00|764.1|763.6|763.6|763.1|764.3|763.8|763.5|763|0
1629438300000|2021-08-20 05:45:00|763.7|763.2|764.1|763.6|764.3|763.8|763.6|763.1|0
1629438600000|2021-08-20 05:50:00|764.2|763.7|764.8|764.3|764.9|764.4|764.2|763.7|0
1629438900000|2021-08-20 05:55:00|764.9|764.4|764.7|764.2|765|764.5|764.7|764.2|0
1629439200000|2021-08-20 06:00:00|764.8|764.3|764.6|764.3|765.8|765.5|764.5|764.2|102
1629439500000|2021-08-20 06:05:00|764.7|764.4|764.1|763.8|764.9|764.6|764.1|763.8|118
1629439800000|2021-08-20 06:10:00|764.2|763.9|764.8|764.5|764.9|764.6|764.1|763.8|59
1629440100000|2021-08-20 06:15:00|764.9|764.6|764.4|764.1|765|764.7|764.2|763.9|70
1629440400000|2021-08-20 06:20:00|764.3|764|763.9|763.6|764.3|764|763.9|763.6|104
1629440700000|2021-08-20 06:25:00|764|763.7|765|764.7|765|764.7|763.9|763.6|40
1629441000000|2021-08-20 06:30:00|764.9|764.6|764.4|764.1|765.1|764.8|764.4|764.1|69
1629441300000|2021-08-20 06:35:00|764.5|764.2|764.6|764.3|764.7|764.4|764.1|763.8|47
1629441600000|2021-08-20 06:40:00|764.7|764.4|764.5|764.2|764.9|764.6|764.3|764|34
1629441900000|2021-08-20 06:45:00|764.4|764.1|763.9|763.6|764.4|764.1|763.9|763.6|34
1629442200000|2021-08-20 06:50:00|764|763.7|764.8|764.5|764.8|764.5|763.9|763.6|35
1629442500000|2021-08-20 06:55:00|764.7|764.4|765.7|765.4|765.8|765.5|764.7|764.4|117
1629442800000|2021-08-20 07:00:00|765.6|765.5|768|767.9|768.4|768.3|765.2|765.1|1034
1629443100000|2021-08-20 07:05:00|768.1|768|767.2|767.1|768.1|768|766.3|766.2|379
1629443400000|2021-08-20 07:10:00|767.3|767.2|767.3|767.2|767.9|767.8|766.6|766.5|439
1629443700000|2021-08-20 07:15:00|767.4|767.3|767.1|767|767.9|767.8|767|766.9|263
1629444000000|2021-08-20 07:20:00|767|766.9|766.1|766|767.4|767.3|766.1|766|275
1629444300000|2021-08-20 07:25:00|766|765.9|764.6|764.5|766|765.9|764.4|764.3|410
1629444600000|2021-08-20 07:30:00|764.5|764.4|765.2|765.1|765.7|765.6|764.3|764.2|400
1629444900000|2021-08-20 07:35:00|765.1|765|764|763.9|765.4|765.3|763.5|763.4|369
1629445200000|2021-08-20 07:40:00|764.1|764|764|763.9|764.4|764.3|763.5|763.4|312
1629445500000|2021-08-20 07:45:00|763.9|763.8|763.6|763.5|764|763.9|763.3|763.2|223
1629445800000|2021-08-20 07:50:00|763.5|763.4|763.4|763.3|764.3|764.2|763.1|763|267
1629446100000|2021-08-20 07:55:00|763.3|763.2|764.4|764.3|764.6|764.5|763.3|763.2|224
1629446400000|2021-08-20 08:00:00|764.5|764.4|765.7|765.6|766|765.9|764.5|764.4|219
1629446700000|2021-08-20 08:05:00|765.8|765.7|765.2|765.1|766.4|766.3|765.2|765.1|200
1629447000000|2021-08-20 08:10:00|765.3|765.2|765.1|765|765.8|765.7|765|764.9|117
1629447300000|2021-08-20 08:15:00|765.2|765.1|764.8|764.7|765.4|765.3|764.7|764.6|97
1629447600000|2021-08-20 08:20:00|764.9|764.8|763.4|763.3|764.9|764.8|763.1|763|192
1629447900000|2021-08-20 08:25:00|763.3|763.2|764.1|764|764.5|764.4|763.2|763.1|181
1629448200000|2021-08-20 08:30:00|764|763.9|764.8|764.7|764.9|764.8|763.8|763.7|114
1629448500000|2021-08-20 08:35:00|764.9|764.8|764.8|764.7|765.1|765|764.4|764.3|179
1629448800000|2021-08-20 08:40:00|764.9|764.8|765.5|765.4|765.8|765.7|764.8|764.7|113
1629449100000|2021-08-20 08:45:00|765.4|765.3|765.8|765.7|766|765.9|765.3|765.2|96
1629449400000|2021-08-20 08:50:00|765.9|765.8|766|765.9|766|765.9|765.4|765.3|84
1629449700000|2021-08-20 08:55:00|765.9|765.8|765.4|765.3|766.2|766.1|765.3|765.2|171
1629450000000|2021-08-20 09:00:00|765.5|765.4|766|765.9|766|765.9|765.2|765.1|110
1629450300000|2021-08-20 09:05:00|765.9|765.8|766.1|766|766.3|766.2|765.9|765.8|155
1629450600000|2021-08-20 09:10:00|766|765.9|765.1|765|766.1|766|764.8|764.7|137
1629450900000|2021-08-20 09:15:00|765|764.9|765.4|765.3|765.5|765.4|764.8|764.7|63
1629451200000|2021-08-20 09:20:00|765.3|765.2|765.9|765.8|766|765.9|765.3|765.2|51
1629451500000|2021-08-20 09:25:00|765.8|765.7|766.1|766|766.2|766.1|765.8|765.7|57
1629451800000|2021-08-20 09:30:00|766|765.9|766.1|766|766.1|766|765.1|765|175
1629452100000|2021-08-20 09:35:00|766|765.9|767.1|767|767.1|767|766|765.9|209
1629452400000|2021-08-20 09:40:00|767|766.9|767.2|767.1|767.3|767.2|767|766.9|130
1629452700000|2021-08-20 09:45:00|767.1|767|766.9|766.8|767.2|767.1|766.6|766.5|133
1629453000000|2021-08-20 09:50:00|766.8|766.7|765.1|765|767|766.9|765|764.9|328
1629453300000|2021-08-20 09:55:00|765|764.9|765.7|765.6|765.7|765.6|764.5|764.4|211
1629453600000|2021-08-20 10:00:00|765.6|765.5|764.2|764.1|765.6|765.5|764.2|764.1|178
1629453900000|2021-08-20 10:05:00|764.3|764.2|764.1|764|764.5|764.4|763.5|763.4|189
1629454200000|2021-08-20 10:10:00|764|763.9|764.6|764.5|764.6|764.5|763.7|763.6|101
1629454500000|2021-08-20 10:15:00|764.5|764.4|765.8|765.7|765.8|765.7|764.5|764.4|119
1629454800000|2021-08-20 10:20:00|765.9|765.8|764.6|764.5|765.9|765.8|764.4|764.3|101
1629455100000|2021-08-20 10:25:00|764.7|764.6|764.9|764.8|765.1|765|764.5|764.4|71
1629455400000|2021-08-20 10:30:00|764.8|764.7|764.8|764.7|765.1|765|764.7|764.6|58
1629455700000|2021-08-20 10:35:00|764.7|764.6|765.1|765|765.2|765.1|764.5|764.4|92
1629456000000|2021-08-20 10:40:00|765|764.9|765.4|765.3|765.4|765.3|765|764.9|46
1629456300000|2021-08-20 10:45:00|765.5|765.4|765.4|765.3|765.7|765.6|765.3|765.2|62
1629456600000|2021-08-20 10:50:00|765.5|765.4|765.1|765|765.6|765.5|765|764.9|73
1629456900000|2021-08-20 10:55:00|765|764.9|765.3|765.2|765.4|765.3|765|764.9|61
1629457200000|2021-08-20 11:00:00|765.4|765.3|765.2|765.1|765.4|765.3|765|764.9|74
1629457500000|2021-08-20 11:05:00|765.3|765.2|764.8|764.7|765.3|765.2|764.6|764.5|93
1629457800000|2021-08-20 11:10:00|764.9|764.8|765.1|765|765.4|765.3|764.8|764.7|76
1629458100000|2021-08-20 11:15:00|765|764.9|765|764.9|765.3|765.2|764.7|764.6|377
1629458400000|2021-08-20 11:20:00|765.1|765|765.7|765.6|765.8|765.7|765|764.9|80
1629458700000|2021-08-20 11:25:00|765.6|765.5|766.2|766.1|766.3|766.2|765.5|765.4|109
1629459000000|2021-08-20 11:30:00|766.3|766.2|765.8|765.7|766.3|766.2|765.8|765.7|77
1629459300000|2021-08-20 11:35:00|765.9|765.8|767|766.9|767|766.9|765.8|765.7|205
1629459600000|2021-08-20 11:40:00|767.12|767.02|767.02|766.92|767.62|767.52|767.02|766.92|296
1629459900000|2021-08-20 11:45:00|767.12|767.02|766.92|766.82|767.22|767.12|766.82|766.72|145
1629460200000|2021-08-20 11:50:00|766.82|766.72|766.42|766.32|766.92|766.82|766.42|766.32|89
1629460500000|2021-08-20 11:55:00|766.52|766.42|766.32|766.22|766.92|766.82|766.22|766.12|103
1629460800000|2021-08-20 12:00:00|766.42|766.32|766.52|766.42|766.62|766.52|766.12|766.02|134
1629461100000|2021-08-20 12:05:00|766.42|766.32|766.32|766.22|766.62|766.52|766.32|766.22|40
1629461400000|2021-08-20 12:10:00|766.22|766.12|766.02|765.92|766.52|766.42|765.92|765.82|63
1629461700000|2021-08-20 12:15:00|766.12|766.02|766.42|766.32|766.42|766.32|766.02|765.92|33
1629462000000|2021-08-20 12:20:00|766.32|766.22|766.42|766.32|766.82|766.72|766.22|766.12|53
1629462300000|2021-08-20 12:25:00|766.52|766.42|766.82|766.72|766.92|766.82|766.42|766.32|47
1629462600000|2021-08-20 12:30:00|766.72|766.62|766.72|766.62|766.82|766.72|766.22|766.12|227
1629462900000|2021-08-20 12:35:00|766.82|766.72|767.12|767.02|767.32|767.22|766.62|766.52|155
1629463200000|2021-08-20 12:40:00|767.02|766.92|767.22|767.12|767.42|767.32|766.92|766.82|76
1629463500000|2021-08-20 12:45:00|767.12|767.02|767.42|767.32|767.52|767.42|767.12|767.02|69
1629463800000|2021-08-20 12:50:00|767.32|767.22|767.22|767.12|767.32|767.22|766.92|766.82|196
1629464100000|2021-08-20 12:55:00|767.32|767.22|767.72|767.62|767.72|767.62|767.32|767.22|120
1629464400000|2021-08-20 13:00:00|767.82|767.72|767.82|767.72|767.92|767.82|767.62|767.52|162
1629464700000|2021-08-20 13:05:00|767.92|767.82|768.52|768.42|768.72|768.62|767.82|767.72|303
1629465000000|2021-08-20 13:10:00|768.62|768.52|768.82|768.72|768.82|768.72|768.42|768.32|267
1629465300000|2021-08-20 13:15:00|768.72|768.62|768.92|768.82|769.32|769.22|768.72|768.62|207
1629465600000|2021-08-20 13:20:00|768.82|768.72|768.72|768.62|769.02|768.92|768.52|768.42|64
1629465900000|2021-08-20 13:25:00|768.82|768.72|769.12|769.02|769.42|769.32|768.72|768.62|238
1629466200000|2021-08-20 13:30:00|769.02|768.92|770.02|769.92|770.12|770.02|768.72|768.62|396
1629466500000|2021-08-20 13:35:00|770.12|770.02|770.32|770.22|770.62|770.52|769.92|769.82|379
1629466800000|2021-08-20 13:40:00|770.42|770.32|770.92|770.82|770.92|770.82|770.02|769.92|345
1629467100000|2021-08-20 13:45:00|771.02|770.92|771.52|771.42|771.72|771.62|771.02|770.92|384
1629467400000|2021-08-20 13:50:00|771.42|771.32|771.52|771.42|772.22|772.12|771.42|771.32|330
1629467700000|2021-08-20 13:55:00|771.62|771.52|771.92|771.82|772.12|772.02|771.52|771.42|286
1629468000000|2021-08-20 14:00:00|772.02|771.92|773.02|772.92|773.12|773.02|771.82|771.72|351
1629468300000|2021-08-20 14:05:00|773.12|773.02|772.22|772.12|773.12|773.02|772.12|772.02|505
1629468600000|2021-08-20 14:10:00|772.13|772.03|771.63|771.53|772.53|772.43|771.53|771.43|348
1629468900000|2021-08-20 14:15:00|771.53|771.43|771.83|771.73|772.23|772.13|771.43|771.33|407
1629469200000|2021-08-20 14:20:00|771.73|771.63|770.93|770.83|771.83|771.73|770.93|770.83|246
1629469500000|2021-08-20 14:25:00|771.03|770.93|770.13|770.03|771.03|770.93|769.93|769.83|236
1629469800000|2021-08-20 14:30:00|770.23|770.13|771.13|771.03|771.13|771.03|770.23|770.13|203
1629470100000|2021-08-20 14:35:00|771.23|771.13|770.63|770.53|771.23|771.13|770.43|770.33|212
1629470400000|2021-08-20 14:40:00|770.53|770.43|770.23|770.13|770.73|770.63|770.13|770.03|166
1629470700000|2021-08-20 14:45:00|770.33|770.23|770.33|770.23|770.43|770.33|769.93|769.83|175
1629471000000|2021-08-20 14:50:00|770.43|770.33|770.53|770.43|770.53|770.43|770.13|770.03|190
1629471300000|2021-08-20 14:55:00|770.63|770.53|770.73|770.63|770.73|770.63|770.23|770.13|122
1629471600000|2021-08-20 15:00:00|770.63|770.53|770.33|770.23|771.03|770.93|770.23|770.13|171
1629471900000|2021-08-20 15:05:00|770.23|770.13|770.33|770.23|770.53|770.43|770.13|770.03|82
1629472200000|2021-08-20 15:10:00|770.43|770.33|770.93|770.83|771.13|771.03|770.43|770.33|204
1629472500000|2021-08-20 15:15:00|770.83|770.73|771.03|770.93|771.23|771.13|770.83|770.73|69
1629472800000|2021-08-20 15:20:00|770.93|770.83|771.23|771.13|771.43|771.33|770.93|770.83|138
1629473100000|2021-08-20 15:25:00|771.33|771.23|771.03|770.93|771.53|771.43|770.83|770.73|230
1629473400000|2021-08-20 15:30:00|771.13|770.83|771.53|771.23|772.03|771.73|771.03|770.73|427
1629473700000|2021-08-20 15:35:00|771.63|771.33|771.33|771.03|772.03|771.73|771.23|770.93|240
1629474000000|2021-08-20 15:40:00|771.23|770.93|771.33|771.03|771.43|771.13|770.93|770.63|137
1629474300000|2021-08-20 15:45:00|771.23|770.93|771.13|770.83|771.43|771.13|771.13|770.83|63
1629474600000|2021-08-20 15:50:00|771.03|770.73|770.83|770.53|771.43|771.13|770.83|770.53|40
1629474900000|2021-08-20 15:55:00|770.73|770.43|771.03|770.73|771.03|770.73|770.43|770.13|61
1629475200000|2021-08-20 16:00:00|770.93|770.63|771.43|771.13|771.43|771.13|770.83|770.53|75
1629475500000|2021-08-20 16:05:00|771.53|771.23|771.13|770.83|771.53|771.23|771.03|770.73|142
1629475800000|2021-08-20 16:10:00|771.03|770.73|771.13|770.83|771.33|771.03|770.93|770.63|50
1629476100000|2021-08-20 16:15:00|771.03|770.73|771.23|770.93|771.33|771.03|771.03|770.73|39
1629476400000|2021-08-20 16:20:00|771.33|771.03|771.23|770.93|771.33|771.03|771.13|770.83|27
1629476700000|2021-08-20 16:25:00|771.33|771.03|771.73|771.43|771.73|771.43|771.13|770.83|35
1629477000000|2021-08-20 16:30:00|771.63|771.33|771.53|771.23|771.73|771.43|771.53|771.23|14
1629477300000|2021-08-20 16:35:00|771.63|771.33|771.63|771.33|771.73|771.43|771.53|771.23|20
1629477600000|2021-08-20 16:40:00|771.73|771.43|771.73|771.43|771.83|771.53|771.63|771.33|21
1629477900000|2021-08-20 16:45:00|771.83|771.53|771.93|771.63|772.03|771.73|771.73|771.43|17
1629478200000|2021-08-20 16:50:00|771.83|771.53|771.93|771.63|772.03|771.73|771.83|771.53|22
1629478500000|2021-08-20 16:55:00|772.03|771.73|771.73|771.43|772.03|771.73|771.63|771.33|26
1629478800000|2021-08-20 17:00:00|771.83|771.53|771.83|771.53|771.93|771.63|771.83|771.53|6
1629479100000|2021-08-20 17:05:00|771.93|771.63|771.83|771.53|772.03|771.73|771.73|771.43|18
1629479400000|2021-08-20 17:10:00|771.93|771.63|771.93|771.63|771.93|771.63|771.83|771.53|14
1629479700000|2021-08-20 17:15:00|771.83|771.53|771.83|771.53|771.93|771.63|771.73|771.43|9
1629480000000|2021-08-20 17:20:00|771.93|771.63|771.73|771.43|771.93|771.63|771.73|771.43|7
1629480300000|2021-08-20 17:25:00|771.63|771.33|771.43|771.13|771.73|771.43|771.43|771.13|12
1629480600000|2021-08-20 17:30:00|771.53|771.23|771.53|771.23|771.63|771.33|771.53|771.23|16
1629480900000|2021-08-20 17:35:00|771.43|771.13|771.43|771.13|771.63|771.33|771.33|771.03|3
1629481200000|2021-08-20 17:40:00|771.33|771.03|771.63|771.33|771.63|771.33|771.33|771.03|4
1629481500000|2021-08-20 17:45:00|771.53|771.23|771.43|771.13|771.73|771.43|771.43|771.13|9
1629481800000|2021-08-20 17:50:00|771.53|771.23|771.33|771.03|771.63|771.33|771.23|770.93|20
1629482100000|2021-08-20 17:55:00|771.23|770.93|770.83|770.53|771.23|770.93|770.83|770.53|35
1629482400000|2021-08-20 18:00:00|770.93|770.63|771.23|770.93|771.23|770.93|770.93|770.63|11
1629482700000|2021-08-20 18:05:00|771.33|771.03|771.23|770.93|771.33|771.03|771.23|770.93|2
1629483000000|2021-08-20 18:10:00|771.33|771.03|771.23|770.93|771.33|771.03|771.13|770.83|6
1629483300000|2021-08-20 18:15:00|771.13|770.83|771.13|770.83|771.33|771.03|771.13|770.83|0
1629483600000|2021-08-20 18:20:00|771.03|770.73|770.53|770.23|771.13|770.83|770.43|770.13|39
1629483900000|2021-08-20 18:25:00|770.63|770.33|770.73|770.43|770.83|770.53|770.63|770.33|10
1629484200000|2021-08-20 18:30:00|770.83|770.53|770.63|770.33|770.83|770.53|770.53|770.23|13
1629484500000|2021-08-20 18:35:00|770.73|770.43|770.63|770.33|770.83|770.53|770.63|770.33|2
1629484800000|2021-08-20 18:40:00|770.73|770.43|770.73|770.43|770.93|770.63|770.63|770.33|18
1629485100000|2021-08-20 18:45:00|770.63|770.33|770.53|770.23|770.73|770.43|770.43|770.13|21
1629485400000|2021-08-20 18:50:00|770.63|770.33|770.83|770.53|770.83|770.53|770.63|770.33|13
1629485700000|2021-08-20 18:55:00|770.73|770.43|771.03|770.73|771.03|770.73|770.73|770.43|2
1629486000000|2021-08-20 19:00:00|770.93|770.63|771.03|770.73|771.33|771.03|770.93|770.63|9
1629486300000|2021-08-20 19:05:00|771.13|770.83|771.13|770.83|771.23|770.93|770.93|770.63|1
1629486600000|2021-08-20 19:10:00|771.23|770.93|771.43|771.13|771.43|771.13|771.23|770.93|1
1629486900000|2021-08-20 19:15:00|771.53|771.23|771.13|770.83|771.53|771.23|771.13|770.83|7
1629487200000|2021-08-20 19:20:00|771.23|770.93|771.63|771.33|771.63|771.33|771.23|770.93|16
1629487500000|2021-08-20 19:25:00|771.53|771.23|771.83|771.53|771.83|771.53|771.53|771.23|30
1629487800000|2021-08-20 19:30:00|771.73|771.43|771.83|771.53|771.93|771.63|771.53|771.23|14
1629488100000|2021-08-20 19:35:00|771.93|771.63|771.93|771.63|771.93|771.63|771.83|771.53|22
1629488400000|2021-08-20 19:40:00|771.83|771.53|772.13|771.83|772.13|771.83|771.83|771.53|35
1629488700000|2021-08-20 19:45:00|772.03|771.73|772.03|771.73|772.03|771.73|771.83|771.53|47
1629489000000|2021-08-20 19:50:00|772.13|771.83|771.93|771.63|772.13|771.83|771.73|771.43|68
1629489300000|2021-08-20 19:55:00|772.03|771.73|772.53|772.23|772.73|772.43|771.83|771.53|147
1629489600000|2021-08-20 20:00:00|771.43|771.13|772.53|772.03|772.63|772.13|771.43|771.13|0
1629489900000|2021-08-20 20:05:00|772.43|771.93|772.33|771.83|772.53|772.03|772.23|771.73|0
1629490200000|2021-08-20 20:10:00|772.23|771.73|772.33|771.83|772.43|771.93|772.13|771.63|0
1629490500000|2021-08-20 20:15:00|772.23|771.73|772.53|772.03|772.53|772.03|772.23|771.73|0
1629491100000|2021-08-20 20:25:00|772.63|772.13|772.53|772.03|772.63|772.13|772.53|772.03|0
1629491700000|2021-08-20 20:35:00|772.63|772.13|772.53|772.03|772.63|772.13|772.53|772.03|0
1629492000000|2021-08-20 20:40:00|772.63|772.13|772.53|772.03|772.63|772.13|772.53|772.03|0
1629492300000|2021-08-20 20:45:00|772.63|772.13|772.53|772.03|772.63|772.13|772.53|772.03|0
1629492600000|2021-08-20 20:50:00|772.63|772.13|772.53|772.03|772.73|772.23|772.43|771.93|0
1629492900000|2021-08-20 20:55:00|772.43|771.93|772.53|772.03|772.63|772.13|772.43|771.93|0
1629493200000|2021-08-20 21:00:00|772.43|771.93|772.43|771.93|772.43|771.93|772.43|771.93|0
1629669600000|2021-08-22 22:00:00|772.23|771.73|772.53|772.03|772.63|772.13|772.23|771.73|0
1629669900000|2021-08-22 22:05:00|772.63|772.13|772.53|772.03|772.63|772.13|772.43|771.93|0
1629670200000|2021-08-22 22:10:00|772.43|771.93|772.53|772.03|772.53|772.03|772.33|771.83|0
1629670500000|2021-08-22 22:15:00|772.63|772.13|772.63|772.13|772.63|772.13|772.53|772.03|0
1629670800000|2021-08-22 22:20:00|772.53|772.03|772.53|772.03|772.63|772.13|772.53|772.03|0
1629671100000|2021-08-22 22:25:00|772.63|772.13|772.63|772.13|772.63|772.13|772.53|772.03|0
1629671400000|2021-08-22 22:30:00|772.73|772.23|772.83|772.33|772.83|772.33|772.63|772.13|0
1629671700000|2021-08-22 22:35:00|772.73|772.23|772.73|772.23|772.73|772.23|772.63|772.13|0
1629672000000|2021-08-22 22:40:00|772.83|772.33|772.83|772.33|772.83|772.33|772.73|772.23|0
1629672300000|2021-08-22 22:45:00|772.93|772.43|773.03|772.53|773.13|772.63|772.83|772.33|0
1629672600000|2021-08-22 22:50:00|773.13|772.63|772.93|772.43|773.13|772.63|772.93|772.43|0
1629672900000|2021-08-22 22:55:00|773.03|772.53|772.83|772.33|773.03|772.53|772.83|772.33|0
1629673200000|2021-08-22 23:00:00|772.73|772.23|772.93|772.43|772.93|772.43|772.73|772.23|0
1629673500000|2021-08-22 23:05:00|773.03|772.53|772.93|772.43|773.03|772.53|772.93|772.43|0
1629673800000|2021-08-22 23:10:00|773.03|772.53|773.03|772.53|773.13|772.63|773.03|772.53|0
1629674100000|2021-08-22 23:15:00|773.13|772.63|773.13|772.63|773.13|772.63|773.03|772.53|0
1629674400000|2021-08-22 23:20:00|773.03|772.53|773.13|772.63|773.13|772.63|773.03|772.53|0
1629674700000|2021-08-22 23:25:00|773.03|772.53|773.13|772.63|773.13|772.63|773.03|772.53|0
1629675000000|2021-08-22 23:30:00|773.03|772.53|772.83|772.33|773.03|772.53|772.83|772.33|0
1629675300000|2021-08-22 23:35:00|772.93|772.43|772.83|772.33|772.93|772.43|772.83|772.33|0
1629675600000|2021-08-22 23:40:00|772.73|772.23|772.73|772.23|772.83|772.33|772.73|772.23|0
1629675900000|2021-08-22 23:45:00|772.63|772.13|772.83|772.33|772.83|772.33|772.63|772.13|0
1629676200000|2021-08-22 23:50:00|772.73|772.23|772.93|772.43|772.93|772.43|772.73|772.23|0
1629676500000|2021-08-22 23:55:00|772.83|772.33|772.83|772.33|772.93|772.43|772.73|772.23|0
1629676800000|2021-08-23 00:00:00|772.93|772.43|772.83|772.33|773.13|772.63|772.83|772.33|0
1629677100000|2021-08-23 00:05:00|772.93|772.43|772.93|772.43|773.23|772.73|772.83|772.33|0
1629677400000|2021-08-23 00:10:00|773.03|772.53|773.13|772.63|773.13|772.63|772.93|772.43|0
1629677700000|2021-08-23 00:15:00|773.13|772.63|773.33|772.83|773.83|773.33|773.03|772.53|0
1629678000000|2021-08-23 00:20:00|773.23|772.73|773.03|772.53|773.43|772.93|772.93|772.43|0
1629678300000|2021-08-23 00:25:00|773.13|772.63|773.33|772.83|773.33|772.83|772.93|772.43|0
1629678600000|2021-08-23 00:30:00|773.33|772.83|773.03|772.53|773.43|772.93|772.93|772.43|0
1629678900000|2021-08-23 00:35:00|772.93|772.43|773.23|772.73|773.43|772.93|772.93|772.43|0
1629679200000|2021-08-23 00:40:00|773.33|772.83|773.63|773.13|773.73|773.23|773.13|772.63|0
1629679500000|2021-08-23 00:45:00|773.73|773.23|773.73|773.23|773.83|773.33|773.53|773.03|0
1629679800000|2021-08-23 00:50:00|773.83|773.33|773.43|772.93|773.83|773.33|773.33|772.83|0
1629680100000|2021-08-23 00:55:00|773.33|772.83|773.83|773.33|774.13|773.63|773.33|772.83|0
1629680400000|2021-08-23 01:00:00|773.93|773.43|773.83|773.33|774.03|773.53|773.73|773.23|0
1629680700000|2021-08-23 01:05:00|773.93|773.43|774.13|773.63|774.33|773.83|773.93|773.43|0
1629681000000|2021-08-23 01:10:00|774.23|773.73|773.43|772.93|774.23|773.73|773.33|772.83|0
1629681300000|2021-08-23 01:15:00|773.33|772.83|773.13|772.63|773.43|772.93|772.83|772.33|0
1629681600000|2021-08-23 01:20:00|773.23|772.73|773.73|773.23|773.73|773.23|773.03|772.53|0
1629681900000|2021-08-23 01:25:00|773.83|773.33|773.73|773.23|773.93|773.43|773.63|773.13|0
1629682200000|2021-08-23 01:30:00|773.63|773.13|773.33|772.83|773.73|773.23|773.03|772.53|0
1629682500000|2021-08-23 01:35:00|773.23|772.73|773.23|772.73|773.33|772.83|773.13|772.63|0
1629682800000|2021-08-23 01:40:00|773.33|772.83|773.83|773.33|774.03|773.53|773.23|772.73|0
1629683100000|2021-08-23 01:45:00|773.93|773.43|774.33|773.83|774.33|773.83|773.93|773.43|0
1629683400000|2021-08-23 01:50:00|774.43|773.93|774.23|773.73|774.43|773.93|774.23|773.73|0
1629683700000|2021-08-23 01:55:00|774.13|773.63|774.33|773.83|774.53|774.03|774.13|773.63|0
1629684000000|2021-08-23 02:00:00|774.43|773.93|774.83|774.33|774.83|774.33|774.33|773.83|0
1629684300000|2021-08-23 02:05:00|774.73|774.23|774.93|774.43|775.03|774.53|774.73|774.23|0
1629684600000|2021-08-23 02:10:00|774.83|774.33|774.83|774.33|775.03|774.53|774.83|774.33|0
1629684900000|2021-08-23 02:15:00|774.93|774.43|774.63|774.13|775.03|774.53|774.63|774.13|0
1629685200000|2021-08-23 02:20:00|774.73|774.23|774.43|773.93|774.73|774.23|774.33|773.83|0
1629685500000|2021-08-23 02:25:00|774.53|774.03|774.83|774.33|774.83|774.33|774.53|774.03|0
1629685800000|2021-08-23 02:30:00|774.73|774.23|774.73|774.23|775.03|774.53|774.63|774.13|0
1629686100000|2021-08-23 02:35:00|774.83|774.33|774.93|774.43|775.03|774.53|774.83|774.33|0
1629686400000|2021-08-23 02:40:00|774.83|774.33|774.63|774.13|774.93|774.43|774.63|774.13|0
1629686700000|2021-08-23 02:45:00|774.73|774.23|774.93|774.43|775.03|774.53|774.73|774.23|0
1629687000000|2021-08-23 02:50:00|775.03|774.53|774.83|774.33|775.03|774.53|774.83|774.33|0
1629687300000|2021-08-23 02:55:00|774.93|774.43|775.03|774.53|775.13|774.63|774.93|774.43|0
1629687600000|2021-08-23 03:00:00|775.13|774.63|774.93|774.43|775.13|774.63|774.83|774.33|0
1629687900000|2021-08-23 03:05:00|775.03|774.53|775.03|774.53|775.13|774.63|774.83|774.33|0
1629688200000|2021-08-23 03:10:00|774.93|774.43|774.93|774.43|775.03|774.53|774.93|774.43|0
1629688500000|2021-08-23 03:15:00|775.03|774.53|775.13|774.63|775.13|774.63|774.93|774.43|0
1629688800000|2021-08-23 03:20:00|775.03|774.53|774.93|774.43|775.43|774.93|774.83|774.33|0
1629689100000|2021-08-23 03:25:00|775.03|774.53|775.33|774.83|775.33|774.83|775.03|774.53|0
1629689400000|2021-08-23 03:30:00|775.23|774.73|775.13|774.63|775.43|774.93|775.13|774.63|0
1629689700000|2021-08-23 03:35:00|775.03|774.53|775.23|774.73|775.33|774.83|775.03|774.53|0
1629690000000|2021-08-23 03:40:00|775.13|774.63|775.03|774.53|775.33|774.83|775.03|774.53|0
1629690300000|2021-08-23 03:45:00|775.13|774.63|775.13|774.63|775.23|774.73|775.03|774.53|0
1629690600000|2021-08-23 03:50:00|775.03|774.53|775.23|774.73|775.33|774.83|775.03|774.53|0
1629690900000|2021-08-23 03:55:00|775.13|774.63|775.23|774.73|775.23|774.73|775.13|774.63|0
1629691200000|2021-08-23 04:00:00|775.13|774.63|775.13|774.63|775.13|774.63|775.03|774.53|0
1629691500000|2021-08-23 04:05:00|775.23|774.73|775.13|774.63|775.23|774.73|775.13|774.63|0
1629691800000|2021-08-23 04:10:00|775.23|774.73|775.23|774.73|775.23|774.73|775.23|774.73|0
1629692100000|2021-08-23 04:15:00|775.33|774.83|775.23|774.73|775.33|774.83|775.23|774.73|0
1629692400000|2021-08-23 04:20:00|775.13|774.63|775.23|774.73|775.33|774.83|775.13|774.63|0
1629692700000|2021-08-23 04:25:00|775.13|774.63|775.23|774.73|775.23|774.73|775.13|774.63|0
1629693000000|2021-08-23 04:30:00|775.33|774.83|775.33|774.83|775.33|774.83|775.23|774.73|0
1629693300000|2021-08-23 04:35:00|775.23|774.73|775.23|774.73|775.33|774.83|775.23|774.73|0
1629693600000|2021-08-23 04:40:00|775.33|774.83|775.23|774.73|775.33|774.83|775.23|774.73|0
1629693900000|2021-08-23 04:45:00|775.33|774.83|775.53|775.03|775.63|775.13|775.33|774.83|0
1629694200000|2021-08-23 04:50:00|775.63|775.13|775.53|775.03|775.63|775.13|775.53|775.03|0
1629694500000|2021-08-23 04:55:00|775.63|775.13|775.63|775.13|775.63|775.13|775.63|775.13|0
1629694800000|2021-08-23 05:00:00|775.53|775.03|775.53|775.03|775.53|775.03|775.43|774.93|0
1629695100000|2021-08-23 05:05:00|775.43|774.93|775.53|775.03|775.63|775.13|775.43|774.93|0
1629695400000|2021-08-23 05:10:00|775.63|775.13|775.63|775.13|775.93|775.43|775.53|775.03|0
1629695700000|2021-08-23 05:15:00|775.73|775.23|775.73|775.23|775.83|775.33|775.63|775.13|0
1629696000000|2021-08-23 05:20:00|775.63|775.13|775.83|775.33|775.83|775.33|775.63|775.13|0
1629696300000|2021-08-23 05:25:00|775.93|775.43|775.93|775.43|775.93|775.43|775.83|775.33|0
1629696600000|2021-08-23 05:30:00|775.83|775.33|776.03|775.53|776.03|775.53|775.83|775.33|0
1629696900000|2021-08-23 05:35:00|776.13|775.63|776.03|775.53|776.23|775.73|776.03|775.53|0
1629697200000|2021-08-23 05:40:00|775.93|775.43|775.93|775.43|776.13|775.63|775.73|775.23|0
1629697800000|2021-08-23 05:50:00|775.83|775.33|776.13|775.63|776.13|775.63|775.83|775.33|0
1629698100000|2021-08-23 05:55:00|776.03|775.53|776.03|775.53|776.13|775.63|775.63|775.13|0
1629698400000|2021-08-23 06:00:00|775.93|775.43|775.63|775.33|775.93|775.53|774.93|774.63|191
1629698700000|2021-08-23 06:05:00|775.73|775.43|776.33|776.03|776.53|776.23|775.63|775.33|93
1629699000000|2021-08-23 06:10:00|776.43|776.13|776.23|775.93|776.53|776.23|776.13|775.83|53
1629699300000|2021-08-23 06:15:00|776.13|775.83|775.93|775.63|776.23|775.93|775.93|775.63|24
1629699600000|2021-08-23 06:20:00|776.03|775.73|776.13|775.83|776.33|776.03|776.03|775.73|30
1629699900000|2021-08-23 06:25:00|776.23|775.93|776.23|775.93|776.43|776.13|776.13|775.83|53
1629700200000|2021-08-23 06:30:00|776.33|776.03|776.83|776.53|776.83|776.53|776.23|775.93|62
1629700500000|2021-08-23 06:35:00|776.93|776.63|777.33|777.03|777.33|777.03|776.53|776.23|131
1629700800000|2021-08-23 06:40:00|777.23|776.93|777.33|777.03|777.43|777.13|777.03|776.73|110
1629701100000|2021-08-23 06:45:00|777.23|776.93|777.23|776.93|777.43|777.13|777.03|776.73|63
1629701400000|2021-08-23 06:50:00|777.33|777.03|776.53|776.23|777.33|777.03|776.53|776.23|100
1629701700000|2021-08-23 06:55:00|776.63|776.33|776.53|776.23|776.93|776.63|776.33|776.03|128
1629702000000|2021-08-23 07:00:00|776.43|776.33|776.63|776.53|777.63|777.53|776.33|776.23|711
1629702300000|2021-08-23 07:05:00|776.73|776.63|776.03|775.93|776.73|776.63|775.33|775.23|302
1629702600000|2021-08-23 07:10:00|776.13|776.03|776.03|775.93|776.23|776.13|775.63|775.53|261
1629702900000|2021-08-23 07:15:00|775.93|775.83|776.43|776.33|776.63|776.53|775.83|775.73|225
1629703200000|2021-08-23 07:20:00|776.33|776.23|776.13|776.03|776.83|776.73|776.03|775.93|277
1629703500000|2021-08-23 07:25:00|776.03|775.93|775.83|775.73|776.13|776.03|775.03|774.93|245
1629703800000|2021-08-23 07:30:00|775.53|775.43|775.03|774.93|775.63|775.53|774.73|774.63|396
1629704100000|2021-08-23 07:35:00|774.93|774.83|774.93|774.83|775.43|775.33|774.63|774.53|194
1629704400000|2021-08-23 07:40:00|775.08|774.98|774.38|774.28|775.08|774.98|774.08|773.98|197
1629704700000|2021-08-23 07:45:00|774.28|774.18|774.48|774.38|774.58|774.48|773.98|773.88|181
1629705000000|2021-08-23 07:50:00|774.38|774.28|773.78|773.68|774.48|774.38|773.68|773.58|204
1629705300000|2021-08-23 07:55:00|773.88|773.78|774.78|774.68|774.78|774.68|773.68|773.58|143
1629705600000|2021-08-23 08:00:00|774.68|774.58|774.98|774.88|775.48|775.38|774.58|774.48|155
1629705900000|2021-08-23 08:05:00|774.88|774.78|774.08|773.98|774.98|774.88|773.88|773.78|156
1629706200000|2021-08-23 08:10:00|774.18|774.08|774.08|773.98|774.28|774.18|773.68|773.58|124
1629706500000|2021-08-23 08:15:00|773.98|773.88|774.08|773.98|774.18|774.08|773.38|773.28|110
1629706800000|2021-08-23 08:20:00|774.18|774.08|774.08|773.98|774.48|774.38|773.88|773.78|98
1629707100000|2021-08-23 08:25:00|773.98|773.88|773.58|773.48|774.08|773.98|773.38|773.28|84
1629707400000|2021-08-23 08:30:00|773.48|773.38|774.28|774.18|774.38|774.28|773.28|773.18|107
1629707700000|2021-08-23 08:35:00|774.18|774.08|773.88|773.78|774.18|774.08|773.58|773.48|95
1629708000000|2021-08-23 08:40:00|773.78|773.68|774.38|774.28|774.38|774.28|773.58|773.48|118
1629708300000|2021-08-23 08:45:00|774.48|774.38|774.68|774.58|774.78|774.68|774.38|774.28|70
1629708600000|2021-08-23 08:50:00|774.78|774.68|775.18|775.08|775.18|775.08|774.48|774.38|52
1629708900000|2021-08-23 08:55:00|775.08|774.98|774.98|774.88|775.08|774.98|774.48|774.38|74
1629709200000|2021-08-23 09:00:00|775.08|774.98|774.88|774.78|775.08|774.98|774.58|774.48|72
1629709500000|2021-08-23 09:05:00|774.98|774.88|774.78|774.68|775.28|775.18|774.68|774.58|80
1629709800000|2021-08-23 09:10:00|774.68|774.58|774.58|774.48|774.98|774.88|774.58|774.48|87
1629710100000|2021-08-23 09:15:00|774.68|774.58|774.98|774.88|775.08|774.98|774.68|774.58|56
1629710400000|2021-08-23 09:20:00|775.08|774.98|775.68|775.58|775.68|775.58|774.98|774.88|81
1629710700000|2021-08-23 09:25:00|775.78|775.68|775.68|775.58|775.98|775.88|775.38|775.28|89
1629711000000|2021-08-23 09:30:00|775.58|775.48|775.68|775.58|775.78|775.68|775.38|775.28|54
1629711300000|2021-08-23 09:35:00|775.58|775.48|775.98|775.88|775.98|775.88|775.48|775.38|91
1629711600000|2021-08-23 09:40:00|776.08|775.98|776.38|776.28|776.48|776.38|775.88|775.78|75
1629711900000|2021-08-23 09:45:00|776.48|776.38|776.78|776.68|776.88|776.78|776.38|776.28|91
1629712200000|2021-08-23 09:50:00|776.88|776.78|776.98|776.88|777.08|776.98|776.78|776.68|94
1629712500000|2021-08-23 09:55:00|776.88|776.78|776.68|776.58|777.08|776.98|776.68|776.58|83
1629712800000|2021-08-23 10:00:00|776.78|776.68|777.18|777.08|777.38|777.28|776.68|776.58|128
1629713100000|2021-08-23 10:05:00|777.08|776.98|776.98|776.88|777.18|777.08|776.88|776.78|57
1629713400000|2021-08-23 10:10:00|776.88|776.78|776.98|776.88|777.08|776.98|776.68|776.58|59
1629713700000|2021-08-23 10:15:00|777.08|776.98|777.18|777.08|777.18|777.08|776.88|776.78|102
1629714000000|2021-08-23 10:20:00|777.08|776.98|776.88|776.78|777.18|777.08|776.68|776.58|65
1629714300000|2021-08-23 10:25:00|776.98|776.88|776.98|776.88|777.18|777.08|776.88|776.78|59
1629714600000|2021-08-23 10:30:00|777.08|776.98|777.28|777.18|777.28|777.18|776.98|776.88|47
1629714900000|2021-08-23 10:35:00|777.38|777.28|777.28|777.18|777.38|777.28|776.98|776.88|74
1629715200000|2021-08-23 10:40:00|777.18|777.08|777.38|777.28|777.48|777.38|777.18|777.08|45
1629715500000|2021-08-23 10:45:00|777.28|777.18|777.08|776.98|777.28|777.18|776.88|776.78|105
1629715800000|2021-08-23 10:50:00|777.18|777.08|777.18|777.08|777.28|777.18|777.08|776.98|44
1629716100000|2021-08-23 10:55:00|777.08|776.98|777.48|777.38|777.58|777.48|776.98|776.88|81
1629716400000|2021-08-23 11:00:00|777.38|777.28|777.58|777.48|777.58|777.48|777.38|777.28|41
1629716700000|2021-08-23 11:05:00|777.48|777.38|777.88|777.78|777.98|777.88|777.48|777.38|104
1629717000000|2021-08-23 11:10:00|777.78|777.68|777.38|777.28|777.78|777.68|777.28|777.18|67
1629717300000|2021-08-23 11:15:00|777.48|777.38|777.08|776.98|777.58|777.48|777.08|776.98|70
1629717600000|2021-08-23 11:20:00|777.18|777.08|776.98|776.88|777.18|777.08|776.78|776.68|51
1629717900000|2021-08-23 11:25:00|776.88|776.78|777.28|777.18|777.38|777.28|776.88|776.78|56
1629718200000|2021-08-23 11:30:00|777.18|777.08|777.38|777.28|777.38|777.28|777.18|777.08|18
1629718500000|2021-08-23 11:35:00|777.48|777.38|777.88|777.78|777.88|777.78|777.48|777.38|46
1629718800000|2021-08-23 11:40:00|777.9|777.8|777.9|777.8|778.1|778|777.8|777.7|109
1629719100000|2021-08-23 11:45:00|777.8|777.7|777.5|777.4|777.9|777.8|777.4|777.3|88
1629719400000|2021-08-23 11:50:00|777.4|777.3|777.8|777.7|777.9|777.8|777.4|777.3|42
1629719700000|2021-08-23 11:55:00|777.9|777.8|778|777.9|778.1|778|777.8|777.7|34
1629720000000|2021-08-23 12:00:00|777.9|777.8|777.6|777.5|778|777.9|777.5|777.4|89
1629720300000|2021-08-23 12:05:00|777.5|777.4|777.7|777.6|777.7|777.6|777.5|777.4|23
1629720600000|2021-08-23 12:10:00|777.8|777.7|777.8|777.7|778|777.9|777.7|777.6|51
1629720900000|2021-08-23 12:15:00|777.9|777.8|778|777.9|778.1|778|777.7|777.6|45
1629721200000|2021-08-23 12:20:00|777.9|777.8|777.8|777.7|778|777.9|777.8|777.7|34
1629721500000|2021-08-23 12:25:00|777.9|777.8|777.5|777.4|777.9|777.8|777.5|777.4|39
1629721800000|2021-08-23 12:30:00|777.4|777.3|777.4|777.3|777.5|777.4|777.3|777.2|57
1629722100000|2021-08-23 12:35:00|777.3|777.2|777.3|777.2|777.5|777.4|777.1|777|55
1629722400000|2021-08-23 12:40:00|777.2|777.1|777.1|777|777.3|777.2|777|776.9|78
1629722700000|2021-08-23 12:45:00|777|776.9|776.7|776.6|777|776.9|776.7|776.6|73
1629723000000|2021-08-23 12:50:00|776.8|776.7|776.8|776.7|776.9|776.8|776.7|776.6|76
1629723300000|2021-08-23 12:55:00|776.7|776.6|776.7|776.6|776.8|776.7|776.5|776.4|66
1629723600000|2021-08-23 13:00:00|776.6|776.5|776.5|776.4|776.8|776.7|776.3|776.2|96
1629723900000|2021-08-23 13:05:00|776.4|776.3|776.2|776.1|776.5|776.4|776.1|776|63
1629724200000|2021-08-23 13:10:00|776.1|776|776.2|776.1|776.3|776.2|775.9|775.8|100
1629724500000|2021-08-23 13:15:00|776.3|776.2|776.6|776.5|776.7|776.6|776.3|776.2|79
1629724800000|2021-08-23 13:20:00|776.5|776.4|776.1|776|776.6|776.5|776.1|776|96
1629725100000|2021-08-23 13:25:00|776|775.9|776.1|776|776.1|776|775.9|775.8|85
1629725400000|2021-08-23 13:30:00|776.2|776.1|776.9|776.8|777.3|777.2|776.1|776|361
1629725700000|2021-08-23 13:35:00|776.8|776.7|777.1|777|777.4|777.3|776.8|776.7|197
1629726000000|2021-08-23 13:40:00|777.2|777.1|777.2|777.1|777.4|777.3|777|776.9|176
1629726300000|2021-08-23 13:45:00|777.1|777|777.2|777.1|777.2|777.1|776.8|776.7|156
1629726600000|2021-08-23 13:50:00|777.1|777|777.7|777.6|777.8|777.7|777.1|777|118
1629726900000|2021-08-23 13:55:00|777.8|777.7|777.9|777.8|777.9|777.8|777.3|777.2|184
1629727200000|2021-08-23 14:00:00|778|777.9|778|777.9|778.3|778.2|777.6|777.5|205
1629727500000|2021-08-23 14:05:00|778.1|778|778.2|778.1|778.2|778.1|777.9|777.8|147
1629727800000|2021-08-23 14:10:00|778.15|778.05|778.55|778.45|778.65|778.55|778.15|778.05|234
1629728100000|2021-08-23 14:15:00|778.65|778.55|778.85|778.75|779.05|778.95|778.55|778.45|187
1629728400000|2021-08-23 14:20:00|778.75|778.65|779.35|779.25|779.35|779.25|778.75|778.65|108
1629728700000|2021-08-23 14:25:00|779.45|779.35|778.75|778.65|779.65|779.55|778.75|778.65|222
1629729000000|2021-08-23 14:30:00|778.85|778.75|778.95|778.85|779.15|779.05|778.75|778.65|113
1629729300000|2021-08-23 14:35:00|779.05|778.95|779.05|778.95|779.05|778.95|778.95|778.85|87
1629729600000|2021-08-23 14:40:00|779.15|779.05|779.05|778.95|779.15|779.05|778.75|778.65|147
1629729900000|2021-08-23 14:45:00|778.95|778.85|779.35|779.25|779.35|779.25|778.95|778.85|77
1629730200000|2021-08-23 14:50:00|779.25|779.15|779.75|779.65|779.85|779.75|779.25|779.15|135
1629730500000|2021-08-23 14:55:00|779.85|779.75|779.65|779.55|779.85|779.75|779.55|779.45|152
1629730800000|2021-08-23 15:00:00|779.75|779.65|780.05|779.95|780.05|779.95|779.65|779.55|172
1629731100000|2021-08-23 15:05:00|779.95|779.85|780.35|780.25|780.35|780.25|779.95|779.85|177
1629731400000|2021-08-23 15:10:00|780.45|780.35|780.45|780.35|780.55|780.45|780.35|780.25|146
1629731700000|2021-08-23 15:15:00|780.35|780.25|780.65|780.55|780.75|780.65|780.35|780.25|134
1629732000000|2021-08-23 15:20:00|780.55|780.45|780.75|780.65|780.95|780.85|780.55|780.45|206
1629732300000|2021-08-23 15:25:00|780.65|780.55|780.85|780.75|780.95|780.85|780.55|780.45|240
1629732600000|2021-08-23 15:30:00|780.95|780.65|780.35|780.05|781.05|780.75|780.25|779.95|591
1629732900000|2021-08-23 15:35:00|780.45|780.15|780.75|780.45|780.75|780.45|780.15|779.85|345
1629733200000|2021-08-23 15:40:00|780.65|780.35|780.35|780.05|780.75|780.45|780.25|779.95|99
1629733500000|2021-08-23 15:45:00|780.45|780.15|780.45|780.15|780.45|780.15|780.35|780.05|40
1629733800000|2021-08-23 15:50:00|780.35|780.05|780.55|780.25|780.65|780.35|780.35|780.05|43
1629734100000|2021-08-23 15:55:00|780.65|780.35|780.95|780.65|780.95|780.65|780.55|780.25|44
1629734400000|2021-08-23 16:00:00|780.85|780.55|781.45|781.15|781.55|781.25|780.85|780.55|74
1629734700000|2021-08-23 16:05:00|781.35|781.05|781.45|781.15|781.55|781.25|781.35|781.05|20
1629735000000|2021-08-23 16:10:00|781.55|781.25|781.35|781.05|781.65|781.35|781.25|780.95|19
1629735300000|2021-08-23 16:15:00|781.25|780.95|781.35|781.05|781.35|781.05|781.05|780.75|33
1629735600000|2021-08-23 16:20:00|781.25|780.95|781.15|780.85|781.35|781.05|781.15|780.85|5
1629735900000|2021-08-23 16:25:00|781.25|780.95|781.55|781.25|781.55|781.25|781.25|780.95|50
1629736200000|2021-08-23 16:30:00|781.45|781.15|781.35|781.05|781.45|781.15|781.25|780.95|40
1629736500000|2021-08-23 16:35:00|781.25|780.95|781.45|781.15|781.45|781.15|781.25|780.95|5
1629736800000|2021-08-23 16:40:00|781.35|781.05|781.35|781.05|781.45|781.15|781.25|780.95|4
1629737100000|2021-08-23 16:45:00|781.45|781.15|781.05|780.75|781.45|781.15|780.95|780.65|8
1629737400000|2021-08-23 16:50:00|780.95|780.65|781.25|780.95|781.25|780.95|780.95|780.65|5
1629737700000|2021-08-23 16:55:00|781.15|780.85|781.55|781.25|781.55|781.25|781.15|780.85|3
1629738000000|2021-08-23 17:00:00|||||||||1
1629738300000|2021-08-23 17:05:00|781.65|781.35|781.75|781.45|781.75|781.45|781.65|781.35|2
1629738600000|2021-08-23 17:10:00|781.65|781.35|781.85|781.55|781.85|781.55|781.65|781.35|12
1629738900000|2021-08-23 17:15:00|781.75|781.45|781.65|781.35|781.85|781.55|781.65|781.35|7
1629739200000|2021-08-23 17:20:00|781.55|781.25|781.65|781.35|781.65|781.35|781.55|781.25|15
1629739500000|2021-08-23 17:25:00|781.55|781.25|781.45|781.15|781.65|781.35|781.35|781.05|16
1629739800000|2021-08-23 17:30:00|781.35|781.05|781.65|781.35|781.65|781.35|781.35|781.05|20
1629740100000|2021-08-23 17:35:00|781.55|781.25|781.35|781.05|781.65|781.35|781.25|780.95|22
1629740400000|2021-08-23 17:40:00|781.45|781.15|781.35|781.05|781.45|781.15|781.25|780.95|19
1629740700000|2021-08-23 17:45:00|781.45|781.15|781.45|781.15|781.45|781.15|781.35|781.05|0
1629741000000|2021-08-23 17:50:00|781.35|781.05|781.45|781.15|781.45|781.15|781.35|781.05|0
1629741300000|2021-08-23 17:55:00|781.55|781.25|781.45|781.15|781.55|781.25|781.35|781.05|2
1629741600000|2021-08-23 18:00:00|781.35|781.05|781.65|781.35|781.65|781.35|781.35|781.05|2
1629741900000|2021-08-23 18:05:00|781.55|781.25|781.75|781.45|781.75|781.45|781.55|781.25|9
1629742200000|2021-08-23 18:10:00|781.65|781.35|781.65|781.35|781.85|781.55|781.65|781.35|22
1629742500000|2021-08-23 18:15:00|781.75|781.45|781.65|781.35|781.75|781.45|781.45|781.15|2
1629742800000|2021-08-23 18:20:00|781.75|781.45|781.65|781.35|781.85|781.55|781.65|781.35|5
1629743100000|2021-08-23 18:25:00|781.75|781.45|781.65|781.35|781.85|781.55|781.65|781.35|20
1629743400000|2021-08-23 18:30:00|781.75|781.45|781.75|781.45|781.85|781.55|781.65|781.35|3
1629743700000|2021-08-23 18:35:00|781.85|781.55|781.95|781.65|781.95|781.65|781.85|781.55|2
1629744000000|2021-08-23 18:40:00|781.85|781.55|781.75|781.45|781.95|781.65|781.75|781.45|8
1629744300000|2021-08-23 18:45:00|781.85|781.55|781.95|781.65|781.95|781.65|781.85|781.55|1
1629744600000|2021-08-23 18:50:00|782.05|781.75|782.05|781.75|782.05|781.75|782.05|781.75|10
1629744900000|2021-08-23 18:55:00|781.95|781.65|781.95|781.65|782.05|781.75|781.85|781.55|1
1629745200000|2021-08-23 19:00:00|781.85|781.55|781.95|781.65|781.95|781.65|781.85|781.55|7
1629745500000|2021-08-23 19:05:00|781.85|781.55|781.75|781.45|781.95|781.65|781.75|781.45|24
1629745800000|2021-08-23 19:10:00|781.65|781.35|781.65|781.35|781.75|781.45|781.65|781.35|11
1629746100000|2021-08-23 19:15:00|781.75|781.45|781.85|781.55|781.85|781.55|781.65|781.35|7
1629746400000|2021-08-23 19:20:00|781.75|781.45|781.85|781.55|781.85|781.55|781.75|781.45|13
1629746700000|2021-08-23 19:25:00|781.95|781.65|782.05|781.75|782.05|781.75|781.85|781.55|7
1629747000000|2021-08-23 19:30:00|781.95|781.65|782.15|781.85|782.25|781.95|781.85|781.55|8
1629747300000|2021-08-23 19:35:00|782.05|781.75|781.75|781.45|782.05|781.75|781.75|781.45|25
1629747600000|2021-08-23 19:40:00|781.85|781.55|781.55|781.25|781.85|781.55|781.55|781.25|40
1629747900000|2021-08-23 19:45:00|781.45|781.15|781.75|781.45|781.85|781.55|781.45|781.15|43
1629748200000|2021-08-23 19:50:00|781.85|781.55|781.75|781.45|781.95|781.65|781.55|781.25|41
1629748500000|2021-08-23 19:55:00|781.65|781.35|781.75|781.45|781.75|781.45|780.95|780.65|87
1629748800000|2021-08-23 20:00:00|781.65|781.25|782.15|781.65|782.25|781.75|781.65|781.15|0
1629749100000|2021-08-23 20:05:00|782.25|781.75|782.15|781.65|782.25|781.75|782.15|781.65|0
1629749400000|2021-08-23 20:10:00|782.25|781.75|782.25|781.75|782.25|781.75|782.15|781.65|0
1629749700000|2021-08-23 20:15:00|782.15|781.65|782.25|781.75|782.25|781.75|782.15|781.65|0
1629750000000|2021-08-23 20:20:00|782.35|781.85|782.35|781.85|782.45|781.95|782.35|781.85|0
1629751200000|2021-08-23 20:40:00|782.45|781.95|782.35|781.85|782.45|781.95|782.35|781.85|0
1629751500000|2021-08-23 20:45:00|782.45|781.95|782.35|781.85|782.45|781.95|782.35|781.85|0
1629751800000|2021-08-23 20:50:00|782.45|781.95|782.45|781.95|782.45|781.95|782.45|781.95|0
1629752100000|2021-08-23 20:55:00|782.55|782.05|782.55|782.05|782.65|782.15|782.55|782.05|0
1629755400000|2021-08-23 21:50:00|782.65|782.15|782.55|782.05|782.65|782.15|782.55|782.05|0
1629756000000|2021-08-23 22:00:00|782.45|781.95|782.45|781.95|782.55|782.05|782.45|781.95|0
1629756600000|2021-08-23 22:10:00|782.55|782.05|782.65|782.15|782.65|782.15|782.55|782.05|0
1629756900000|2021-08-23 22:15:00|782.75|782.25|782.85|782.35|782.95|782.45|782.75|782.25|0
1629757200000|2021-08-23 22:20:00|782.75|782.25|782.75|782.25|782.85|782.35|782.75|782.25|0
1629757500000|2021-08-23 22:25:00|782.85|782.35|782.75|782.25|782.85|782.35|782.75|782.25|0
1629757800000|2021-08-23 22:30:00|782.85|782.35|782.85|782.35|782.85|782.35|782.75|782.25|0
1629758700000|2021-08-23 22:45:00|782.75|782.25|782.75|782.25|782.75|782.25|782.75|782.25|0
1629759300000|2021-08-23 22:55:00|782.65|782.15|782.75|782.25|782.75|782.25|782.65|782.15|0
1629759600000|2021-08-23 23:00:00|782.65|782.15|782.75|782.25|782.75|782.25|782.65|782.15|0
1629760200000|2021-08-23 23:10:00|782.85|782.35|782.85|782.35|782.85|782.35|782.85|782.35|0
1629760500000|2021-08-23 23:15:00|782.75|782.25|782.75|782.25|782.85|782.35|782.75|782.25|0
1629762900000|2021-08-23 23:55:00|782.85|782.35|782.85|782.35|782.85|782.35|782.85|782.35|0
1629763200000|2021-08-24 00:00:00|782.95|782.45|782.75|782.25|782.95|782.45|782.75|782.25|0
1629763500000|2021-08-24 00:05:00|782.85|782.35|782.75|782.25|782.95|782.45|782.75|782.25|0
1629763800000|2021-08-24 00:10:00|782.85|782.35|782.75|782.25|782.85|782.35|782.75|782.25|0
1629764100000|2021-08-24 00:15:00|782.85|782.35|782.85|782.35|782.95|782.45|782.65|782.15|0
1629764400000|2021-08-24 00:20:00|782.95|782.45|782.75|782.25|782.95|782.45|782.75|782.25|0
1629764700000|2021-08-24 00:25:00|782.85|782.35|782.75|782.25|782.95|782.45|782.65|782.15|0
1629765000000|2021-08-24 00:30:00|782.85|782.35|782.95|782.45|782.95|782.45|782.75|782.25|0
1629765300000|2021-08-24 00:35:00|783.05|782.55|782.95|782.45|783.15|782.65|782.95|782.45|0
1629765600000|2021-08-24 00:40:00|783.05|782.55|783.05|782.55|783.15|782.65|782.95|782.45|0
1629765900000|2021-08-24 00:45:00|783.15|782.65|782.95|782.45|783.15|782.65|782.95|782.45|0
1629766200000|2021-08-24 00:50:00|783.05|782.55|782.95|782.45|783.05|782.55|782.95|782.45|0
1629766500000|2021-08-24 00:55:00|782.85|782.35|782.85|782.35|782.95|782.45|782.85|782.35|0
1629766800000|2021-08-24 01:00:00|782.95|782.45|782.95|782.45|783.05|782.55|782.85|782.35|0
1629767100000|2021-08-24 01:05:00|782.85|782.35|782.85|782.35|782.95|782.45|782.85|782.35|0
1629767400000|2021-08-24 01:10:00|782.95|782.45|782.65|782.15|782.95|782.45|782.65|782.15|0
1629767700000|2021-08-24 01:15:00|782.75|782.25|782.45|781.95|782.85|782.35|782.35|781.85|0
1629768000000|2021-08-24 01:20:00|782.35|781.85|782.85|782.35|782.85|782.35|782.35|781.85|0
1629768300000|2021-08-24 01:25:00|782.95|782.45|783.05|782.55|783.05|782.55|782.95|782.45|0
1629768600000|2021-08-24 01:30:00|782.95|782.45|782.95|782.45|783.15|782.65|782.75|782.25|0
1629768900000|2021-08-24 01:35:00|783.05|782.55|783.25|782.75|783.35|782.85|783.05|782.55|0
1629769200000|2021-08-24 01:40:00|783.35|782.85|783.35|782.85|783.45|782.95|783.25|782.75|0
1629769500000|2021-08-24 01:45:00|783.25|782.75|783.35|782.85|783.35|782.85|783.25|782.75|0
1629769800000|2021-08-24 01:50:00|783.45|782.95|783.45|782.95|783.55|783.05|783.45|782.95|0
1629770100000|2021-08-24 01:55:00|783.35|782.85|783.25|782.75|783.35|782.85|783.25|782.75|0
1629770400000|2021-08-24 02:00:00|783.35|782.85|782.95|782.45|783.35|782.85|782.95|782.45|0
1629770700000|2021-08-24 02:05:00|783.05|782.55|783.05|782.55|783.15|782.65|782.95|782.45|0
1629771000000|2021-08-24 02:10:00|783.15|782.65|783.35|782.85|783.35|782.85|783.15|782.65|0
1629771300000|2021-08-24 02:15:00|783.45|782.95|783.45|782.95|783.45|782.95|783.35|782.85|0
1629771600000|2021-08-24 02:20:00|783.55|783.05|783.35|782.85|783.55|783.05|783.35|782.85|0
1629771900000|2021-08-24 02:25:00|783.25|782.75|783.25|782.75|783.35|782.85|783.25|782.75|0
1629772200000|2021-08-24 02:30:00|783.15|782.65|783.25|782.75|783.35|782.85|783.15|782.65|0
1629772500000|2021-08-24 02:35:00|783.35|782.85|783.45|782.95|783.45|782.95|783.25|782.75|0
1629772800000|2021-08-24 02:40:00|783.35|782.85|783.55|783.05|783.55|783.05|783.35|782.85|0
1629773100000|2021-08-24 02:45:00|783.45|782.95|783.35|782.85|783.45|782.95|783.35|782.85|0
1629773400000|2021-08-24 02:50:00|783.25|782.75|783.45|782.95|783.55|783.05|783.25|782.75|0
1629773700000|2021-08-24 02:55:00|783.55|783.05|783.25|782.75|783.55|783.05|783.25|782.75|0
1629774000000|2021-08-24 03:00:00|783.15|782.65|783.35|782.85|783.35|782.85|783.15|782.65|0
1629774300000|2021-08-24 03:05:00|783.25|782.75|783.35|782.85|783.45|782.95|783.15|782.65|0
1629774600000|2021-08-24 03:10:00|783.25|782.75|783.35|782.85|783.35|782.85|783.25|782.75|0
1629774900000|2021-08-24 03:15:00|783.45|782.95|783.45|782.95|783.45|782.95|783.35|782.85|0
1629775200000|2021-08-24 03:20:00|783.55|783.05|783.35|782.85|783.55|783.05|783.35|782.85|0
1629775500000|2021-08-24 03:25:00|783.25|782.75|783.35|782.85|783.45|782.95|783.25|782.75|0
1629775800000|2021-08-24 03:30:00|783.45|782.95|783.55|783.05|783.55|783.05|783.45|782.95|0
1629776100000|2021-08-24 03:35:00|783.45|782.95|783.45|782.95|783.45|782.95|783.45|782.95|0
1629776400000|2021-08-24 03:40:00|783.35|782.85|783.25|782.75|783.45|782.95|783.25|782.75|0
1629776700000|2021-08-24 03:45:00|783.35|782.85|783.25|782.75|783.35|782.85|783.25|782.75|0
1629777000000|2021-08-24 03:50:00|783.35|782.85|783.45|782.95|783.45|782.95|783.25|782.75|0
1629777300000|2021-08-24 03:55:00|783.35|782.85|783.55|783.05|783.55|783.05|783.35|782.85|0
1629777600000|2021-08-24 04:00:00|783.65|783.15|783.55|783.05|783.65|783.15|783.55|783.05|0
1629777900000|2021-08-24 04:05:00|783.45|782.95|783.55|783.05|783.55|783.05|783.45|782.95|0
1629778200000|2021-08-24 04:10:00|783.45|782.95|783.55|783.05|783.55|783.05|783.45|782.95|0
1629778500000|2021-08-24 04:15:00|783.65|783.15|783.65|783.15|783.65|783.15|783.55|783.05|0
1629778800000|2021-08-24 04:20:00|783.55|783.05|783.55|783.05|783.55|783.05|783.55|783.05|0
1629779400000|2021-08-24 04:30:00|783.65|783.15|783.65|783.15|783.65|783.15|783.55|783.05|0
1629779700000|2021-08-24 04:35:00|783.55|783.05|783.35|782.85|783.55|783.05|783.35|782.85|0
1629780000000|2021-08-24 04:40:00|783.45|782.95|783.35|782.85|783.45|782.95|783.25|782.75|0
1629780300000|2021-08-24 04:45:00|783.45|782.95|783.35|782.85|783.45|782.95|783.35|782.85|0
1629780600000|2021-08-24 04:50:00|783.45|782.95|783.35|782.85|783.45|782.95|783.35|782.85|0
1629780900000|2021-08-24 04:55:00|783.45|782.95|783.35|782.85|783.45|782.95|783.35|782.85|0
1629781200000|2021-08-24 05:00:00|783.45|782.95|783.35|782.85|783.45|782.95|783.35|782.85|0
1629781500000|2021-08-24 05:05:00|783.45|782.95|783.45|782.95|783.55|783.05|783.45|782.95|0
1629781800000|2021-08-24 05:10:00|783.35|782.85|783.55|783.05|783.55|783.05|783.25|782.75|0
1629782100000|2021-08-24 05:15:00|783.45|782.95|783.45|782.95|783.45|782.95|783.25|782.75|0
1629782400000|2021-08-24 05:20:00|783.55|783.05|783.55|783.05|783.65|783.15|783.45|782.95|0
1629782700000|2021-08-24 05:25:00|783.45|782.95|783.65|783.15|783.65|783.15|783.45|782.95|0
1629783000000|2021-08-24 05:30:00|783.55|783.05|783.65|783.15|783.65|783.15|783.55|783.05|0
1629783300000|2021-08-24 05:35:00|783.75|783.25|783.55|783.05|783.95|783.45|783.55|783.05|0
1629783600000|2021-08-24 05:40:00|783.65|783.15|783.65|783.15|783.75|783.25|783.55|783.05|0
1629783900000|2021-08-24 05:45:00|783.75|783.25|783.65|783.15|783.75|783.25|783.65|783.15|0
1629784200000|2021-08-24 05:50:00|783.75|783.25|783.55|783.05|783.75|783.25|783.35|782.85|0
1629784500000|2021-08-24 05:55:00|783.45|782.95|783.65|783.15|783.65|783.15|783.35|782.85|0
1629784800000|2021-08-24 06:00:00|783.75|783.25|783.65|783.35|784.45|784.15|783.15|782.85|127
1629785100000|2021-08-24 06:05:00|783.75|783.45|784.25|783.95|784.45|784.15|783.65|783.35|74
1629785400000|2021-08-24 06:10:00|784.35|784.05|784.05|783.75|784.35|784.05|783.95|783.65|55
1629785700000|2021-08-24 06:15:00|783.95|783.65|783.85|783.55|784.05|783.75|783.65|783.35|108
1629786000000|2021-08-24 06:20:00|783.75|783.45|783.45|783.15|783.85|783.55|783.35|783.05|96
1629786300000|2021-08-24 06:25:00|783.35|783.05|783.65|783.35|783.85|783.55|783.35|783.05|24
1629786600000|2021-08-24 06:30:00|783.75|783.45|784.05|783.75|784.15|783.85|783.45|783.15|28
1629786900000|2021-08-24 06:35:00|784.15|783.85|784.55|784.25|784.95|784.65|784.05|783.75|76
1629787200000|2021-08-24 06:40:00|784.65|784.35|784.95|784.65|784.95|784.65|784.45|784.15|39
1629787500000|2021-08-24 06:45:00|784.85|784.55|785.05|784.75|785.05|784.75|784.75|784.45|41
1629787800000|2021-08-24 06:50:00|784.95|784.65|785.25|784.95|785.45|785.15|784.85|784.55|35
1629788100000|2021-08-24 06:55:00|785.35|785.05|785.35|785.05|785.55|785.25|785.25|784.95|52
1629788400000|2021-08-24 07:00:00|785.05|785.25|784.65|784.55|785.15|785.25|784.15|784.05|578
1629788700000|2021-08-24 07:05:00|784.55|784.45|784.95|784.85|785.25|785.15|784.45|784.35|230
1629789000000|2021-08-24 07:10:00|785.05|784.95|784.75|784.65|785.25|785.15|784.55|784.45|227
1629789300000|2021-08-24 07:15:00|784.65|784.55|784.95|784.85|785.05|784.95|784.25|784.15|203
1629789600000|2021-08-24 07:20:00|785.05|784.95|784.45|784.35|785.45|785.35|784.35|784.25|183
1629789900000|2021-08-24 07:25:00|784.35|784.25|785.45|785.35|785.65|785.55|784.35|784.25|244
1629790200000|2021-08-24 07:30:00|785.55|785.45|785.25|785.15|785.75|785.65|785.25|785.15|250
1629790500000|2021-08-24 07:35:00|785.35|785.25|785.15|785.05|785.75|785.65|784.95|784.85|202
1629790800000|2021-08-24 07:40:00|785.11|785.01|784.41|784.31|785.21|785.11|784.41|784.31|145
1629791100000|2021-08-24 07:45:00|784.31|784.21|784.61|784.51|784.71|784.61|784.21|784.11|117
1629791400000|2021-08-24 07:50:00|784.51|784.41|784.01|783.91|784.71|784.61|784.01|783.91|152
1629791700000|2021-08-24 07:55:00|784.11|784.01|784.21|784.11|784.31|784.21|783.81|783.71|170
1629792000000|2021-08-24 08:00:00|784.11|784.01|784.01|783.91|784.41|784.31|783.81|783.71|142
1629792300000|2021-08-24 08:05:00|783.91|783.81|784.11|784.01|784.41|784.31|783.71|783.61|160
1629792600000|2021-08-24 08:10:00|784.01|783.91|783.71|783.61|784.21|784.11|783.71|783.61|111
1629792900000|2021-08-24 08:15:00|783.61|783.51|783.61|783.51|783.91|783.81|783.41|783.31|111
1629793200000|2021-08-24 08:20:00|783.71|783.61|783.71|783.61|783.91|783.81|783.51|783.41|62
1629793500000|2021-08-24 08:25:00|783.81|783.71|783.91|783.81|784.01|783.91|783.51|783.41|64
1629793800000|2021-08-24 08:30:00|783.81|783.71|783.61|783.51|784.01|783.91|783.51|783.41|78
1629794100000|2021-08-24 08:35:00|783.51|783.41|783.31|783.21|783.81|783.71|783.01|782.91|161
1629794400000|2021-08-24 08:40:00|783.21|783.11|783.51|783.41|783.81|783.71|783.21|783.11|66
1629794700000|2021-08-24 08:45:00|783.61|783.51|783.61|783.51|783.81|783.71|783.41|783.31|67
1629795000000|2021-08-24 08:50:00|783.51|783.41|783.71|783.61|783.81|783.71|783.31|783.21|40
1629795300000|2021-08-24 08:55:00|783.61|783.51|783.61|783.51|783.71|783.61|783.51|783.41|48
1629795600000|2021-08-24 09:00:00|783.71|783.61|783.51|783.41|783.71|783.61|783.41|783.31|52
1629795900000|2021-08-24 09:05:00|783.41|783.31|783.11|783.01|783.51|783.41|783.01|782.91|61
1629796200000|2021-08-24 09:10:00|783.21|783.11|783.51|783.41|783.51|783.41|783.01|782.91|83
1629796500000|2021-08-24 09:15:00|783.41|783.31|783.21|783.11|783.51|783.41|783.21|783.11|38
1629796800000|2021-08-24 09:20:00|783.11|783.01|783.11|783.01|783.41|783.31|783.01|782.91|80
1629797100000|2021-08-24 09:25:00|783.21|783.11|783.21|783.11|783.31|783.21|783.11|783.01|39
1629797400000|2021-08-24 09:30:00|783.11|783.01|783.11|783.01|783.31|783.21|782.91|782.81|92
1629797700000|2021-08-24 09:35:00|783.21|783.11|782.71|782.61|783.21|783.11|782.61|782.51|99
1629798000000|2021-08-24 09:40:00|782.61|782.51|782.41|782.31|782.71|782.61|782.21|782.11|158
1629798300000|2021-08-24 09:45:00|782.51|782.41|782.61|782.51|782.81|782.71|782.41|782.31|96
1629798600000|2021-08-24 09:50:00|782.51|782.41|782.91|782.81|783.01|782.91|782.41|782.31|70
1629798900000|2021-08-24 09:55:00|783.01|782.91|782.41|782.31|783.01|782.91|782.31|782.21|75
1629799200000|2021-08-24 10:00:00|782.31|782.21|782.51|782.41|782.71|782.61|782.31|782.21|70
1629799500000|2021-08-24 10:05:00|782.41|782.31|782.51|782.41|782.61|782.51|782.31|782.21|80
1629799800000|2021-08-24 10:10:00|782.41|782.31|782.21|782.11|782.71|782.61|782.11|782.01|161
1629800100000|2021-08-24 10:15:00|782.11|782.01|782.21|782.11|782.21|782.11|781.91|781.81|79
1629800400000|2021-08-24 10:20:00|782.31|782.21|782.41|782.31|782.81|782.71|782.31|782.21|120
1629800700000|2021-08-24 10:25:00|782.51|782.41|782.81|782.71|783.01|782.91|782.41|782.31|56
1629801000000|2021-08-24 10:30:00|782.91|782.81|782.91|782.81|783.01|782.91|782.71|782.61|90
1629801300000|2021-08-24 10:35:00|782.81|782.71|782.81|782.71|783.01|782.91|782.71|782.61|37
1629801600000|2021-08-24 10:40:00|782.91|782.81|783.11|783.01|783.21|783.11|782.81|782.71|45
1629801900000|2021-08-24 10:45:00|783.21|783.11|783.21|783.11|783.31|783.21|783.01|782.91|52
1629802200000|2021-08-24 10:50:00|783.11|783.01|783.01|782.91|783.21|783.11|783.01|782.91|44
1629802500000|2021-08-24 10:55:00|783.11|783.01|783.31|783.21|783.31|783.21|783.01|782.91|43
1629802800000|2021-08-24 11:00:00|783.21|783.11|783.01|782.91|783.41|783.31|782.91|782.81|44
1629803100000|2021-08-24 11:05:00|782.91|782.81|782.81|782.71|783.01|782.91|782.71|782.61|51
1629803400000|2021-08-24 11:10:00|782.91|782.81|782.91|782.81|783.01|782.91|782.81|782.71|33
1629803700000|2021-08-24 11:15:00|783.01|782.91|783.01|782.91|783.11|783.01|782.71|782.61|39
1629804000000|2021-08-24 11:20:00|782.91|782.81|782.81|782.71|783.01|782.91|782.71|782.61|29
1629804300000|2021-08-24 11:25:00|782.71|782.61|782.91|782.81|782.91|782.81|782.61|782.51|54
1629804600000|2021-08-24 11:30:00|783.01|782.91|782.51|782.41|783.01|782.91|782.51|782.41|65
1629804900000|2021-08-24 11:35:00|782.41|782.31|782.51|782.41|782.81|782.71|782.41|782.31|28
1629805200000|2021-08-24 11:40:00|782.59|782.49|782.59|782.49|782.69|782.59|782.29|782.19|35
1629805500000|2021-08-24 11:45:00|782.69|782.59|782.69|782.59|782.79|782.69|782.39|782.29|37
1629805800000|2021-08-24 11:50:00|782.59|782.49|782.59|782.49|782.79|782.69|782.49|782.39|28
1629806100000|2021-08-24 11:55:00|782.49|782.39|782.59|782.49|782.79|782.69|782.49|782.39|33
1629806400000|2021-08-24 12:00:00|782.49|782.39|782.29|782.19|782.79|782.69|782.29|782.19|38
1629806700000|2021-08-24 12:05:00|782.19|782.09|782.39|782.29|782.59|782.49|782.19|782.09|38
1629807000000|2021-08-24 12:10:00|782.29|782.19|782.19|782.09|782.39|782.29|782.09|781.99|55
1629807300000|2021-08-24 12:15:00|782.09|781.99|781.89|781.79|782.19|782.09|781.89|781.79|64
1629807600000|2021-08-24 12:20:00|781.99|781.89|781.39|781.29|781.99|781.89|781.29|781.19|113
1629807900000|2021-08-24 12:25:00|781.29|781.19|781.49|781.39|781.79|781.69|781.19|781.09|66
1629808200000|2021-08-24 12:30:00|781.39|781.29|781.69|781.59|781.89|781.79|781.39|781.29|86
1629808500000|2021-08-24 12:35:00|781.59|781.49|781.09|780.99|781.69|781.59|781.09|780.99|86
1629808800000|2021-08-24 12:40:00|781.19|781.09|780.89|780.79|781.29|781.19|780.79|780.69|118
1629809100000|2021-08-24 12:45:00|780.79|780.69|780.89|780.79|781.29|781.19|780.79|780.69|102
1629809400000|2021-08-24 12:50:00|780.99|780.89|781.19|781.09|781.39|781.29|780.99|780.89|111
1629809700000|2021-08-24 12:55:00|781.09|780.99|781.29|781.19|781.39|781.29|780.89|780.79|98
1629810000000|2021-08-24 13:00:00|781.39|781.29|781.09|780.99|781.49|781.39|781.09|780.99|95
1629810300000|2021-08-24 13:05:00|781.19|781.09|780.99|780.89|781.29|781.19|780.89|780.79|89
1629810600000|2021-08-24 13:10:00|780.89|780.79|780.89|780.79|781.19|781.09|780.89|780.79|75
1629810900000|2021-08-24 13:15:00|780.99|780.89|780.99|780.89|780.99|780.89|780.79|780.69|53
1629811200000|2021-08-24 13:20:00|780.89|780.79|780.79|780.69|781.29|781.19|780.79|780.69|76
1629811500000|2021-08-24 13:25:00|780.89|780.79|780.99|780.89|780.99|780.89|780.79|780.69|70
1629811800000|2021-08-24 13:30:00|781.09|780.99|780.89|780.79|781.29|781.19|780.59|780.49|338
1629812100000|2021-08-24 13:35:00|780.99|780.89|781.29|781.19|781.69|781.59|780.69|780.59|172
1629812400000|2021-08-24 13:40:00|781.19|781.09|782.19|782.09|782.19|782.09|781.19|781.09|172
1629812700000|2021-08-24 13:45:00|782.29|782.19|782.49|782.39|782.59|782.49|782.19|782.09|205
1629813000000|2021-08-24 13:50:00|782.59|782.49|782.19|782.09|782.59|782.49|781.89|781.79|203
1629813300000|2021-08-24 13:55:00|782.29|782.19|781.89|781.79|782.39|782.29|781.89|781.79|134
1629813600000|2021-08-24 14:00:00|781.79|781.69|781.59|781.49|782.09|781.99|781.59|781.49|160
1629813900000|2021-08-24 14:05:00|781.49|781.39|781.69|781.59|781.99|781.89|781.09|780.99|184
1629814200000|2021-08-24 14:10:00|781.67|781.57|781.87|781.77|782.07|781.97|781.57|781.47|72
1629814500000|2021-08-24 14:15:00|781.77|781.67|782.17|782.07|782.17|782.07|781.67|781.57|90
1629814800000|2021-08-24 14:20:00|782.27|782.17|782.57|782.47|782.57|782.47|782.07|781.97|142
1629815100000|2021-08-24 14:25:00|782.67|782.57|783.17|783.07|783.17|783.07|782.47|782.37|163
1629815400000|2021-08-24 14:30:00|783.27|783.17|783.27|783.17|783.27|783.17|782.87|782.77|144
1629815700000|2021-08-24 14:35:00|783.17|783.07|783.57|783.47|783.57|783.47|783.07|782.97|109
1629816000000|2021-08-24 14:40:00|783.47|783.37|783.47|783.37|783.57|783.47|783.37|783.27|122
1629816300000|2021-08-24 14:45:00|783.37|783.27|783.47|783.37|783.57|783.47|783.27|783.17|91
1629816600000|2021-08-24 14:50:00|783.37|783.27|783.37|783.27|783.67|783.57|783.37|783.27|111
1629816900000|2021-08-24 14:55:00|783.47|783.37|783.57|783.47|783.67|783.57|783.37|783.27|94
1629817200000|2021-08-24 15:00:00|783.67|783.57|783.67|783.57|783.77|783.67|783.47|783.37|98
1629817500000|2021-08-24 15:05:00|783.77|783.67|783.57|783.47|783.77|783.67|783.57|783.47|116
1629817800000|2021-08-24 15:10:00|783.47|783.37|783.67|783.57|783.77|783.67|783.47|783.37|104
1629818100000|2021-08-24 15:15:00|783.77|783.67|783.87|783.77|783.97|783.87|783.67|783.57|122
1629818400000|2021-08-24 15:20:00|783.97|783.87|783.57|783.47|784.07|783.97|783.57|783.47|766
1629818700000|2021-08-24 15:25:00|783.47|783.37|782.87|782.77|783.47|783.37|782.77|782.67|245
1629819000000|2021-08-24 15:30:00|782.97|782.67|783.07|782.77|783.17|782.87|782.57|782.27|659
1629819300000|2021-08-24 15:35:00|783.17|782.87|783.37|783.07|783.47|783.17|783.07|782.77|256
1629819600000|2021-08-24 15:40:00|783.27|782.97|783.27|782.97|783.37|783.07|782.97|782.67|109
1629819900000|2021-08-24 15:45:00|783.17|782.87|783.47|783.17|783.47|783.17|783.17|782.87|54
1629820200000|2021-08-24 15:50:00|783.37|783.07|783.77|783.47|783.77|783.47|783.37|783.07|48
1629820500000|2021-08-24 15:55:00|783.67|783.37|783.77|783.47|783.87|783.57|783.67|783.37|28
1629820800000|2021-08-24 16:00:00|783.67|783.37|783.47|783.17|783.77|783.47|783.47|783.17|40
1629821100000|2021-08-24 16:05:00|783.57|783.27|783.67|783.37|783.67|783.37|783.47|783.17|6
1629821400000|2021-08-24 16:10:00|783.77|783.47|783.67|783.37|783.77|783.47|783.47|783.17|21
1629821700000|2021-08-24 16:15:00|783.57|783.27|783.77|783.47|783.87|783.57|783.47|783.17|27
1629822000000|2021-08-24 16:20:00|783.87|783.57|783.77|783.47|783.87|783.57|783.67|783.37|18
1629822300000|2021-08-24 16:25:00|783.67|783.37|783.77|783.47|783.87|783.57|783.67|783.37|13
1629822600000|2021-08-24 16:30:00|783.87|783.57|784.07|783.77|784.07|783.77|783.67|783.37|29
1629822900000|2021-08-24 16:35:00|784.17|783.87|784.07|783.77|784.17|783.87|784.07|783.77|20
1629823200000|2021-08-24 16:40:00|784.17|783.87|784.27|783.97|784.27|783.97|784.17|783.87|16
1629823500000|2021-08-24 16:45:00|784.17|783.87|784.17|783.87|784.27|783.97|784.17|783.87|6
1629823800000|2021-08-24 16:50:00|784.07|783.77|784.07|783.77|784.17|783.87|784.07|783.77|25
1629824100000|2021-08-24 16:55:00|783.97|783.67|784.07|783.77|784.07|783.77|783.97|783.67|10
1629824400000|2021-08-24 17:00:00|784.17|783.87|784.27|783.97|784.37|784.07|784.07|783.77|20
1629824700000|2021-08-24 17:05:00|784.37|784.07|784.37|784.07|784.37|784.07|784.27|783.97|8
1629825000000|2021-08-24 17:10:00|784.27|783.97|784.27|783.97|784.37|784.07|784.17|783.87|4
1629825300000|2021-08-24 17:15:00|784.17|783.87|784.17|783.87|784.27|783.97|784.17|783.87|9
1629825600000|2021-08-24 17:20:00|784.07|783.77|784.07|783.77|784.17|783.87|783.97|783.67|18
1629825900000|2021-08-24 17:25:00|783.97|783.67|784.07|783.77|784.07|783.77|783.87|783.57|14
1629826200000|2021-08-24 17:30:00|783.97|783.67|784.07|783.77|784.17|783.87|783.97|783.67|4
1629826500000|2021-08-24 17:35:00|784.17|783.87|784.27|783.97|784.27|783.97|784.07|783.77|4
1629826800000|2021-08-24 17:40:00|784.37|784.07|784.37|784.07|784.47|784.17|784.27|783.97|10
1629827100000|2021-08-24 17:45:00|784.27|783.97|784.37|784.07|784.47|784.17|784.27|783.97|5
1629827400000|2021-08-24 17:50:00|784.27|783.97|784.37|784.07|784.37|784.07|784.27|783.97|6
1629827700000|2021-08-24 17:55:00|784.47|784.17|784.37|784.07|784.47|784.17|784.37|784.07|4
1629828000000|2021-08-24 18:00:00|784.47|784.17|784.37|784.07|784.47|784.17|784.37|784.07|5
1629828300000|2021-08-24 18:05:00|784.47|784.17|784.27|783.97|784.47|784.17|784.27|783.97|16
1629828600000|2021-08-24 18:10:00|784.37|784.07|784.27|783.97|784.37|784.07|784.27|783.97|8
1629828900000|2021-08-24 18:15:00|784.17|783.87|784.27|783.97|784.27|783.97|784.17|783.87|3
1629829200000|2021-08-24 18:20:00|784.17|783.87|784.07|783.77|784.27|783.97|784.07|783.77|12
1629829500000|2021-08-24 18:25:00|784.17|783.87|784.07|783.77|784.17|783.87|783.97|783.67|22
1629829800000|2021-08-24 18:30:00|783.97|783.67|784.17|783.87|784.27|783.97|783.97|783.67|9
1629830100000|2021-08-24 18:35:00|784.07|783.77|784.07|783.77|784.07|783.77|783.97|783.67|0
1629830400000|2021-08-24 18:40:00|784.17|783.87|784.17|783.87|784.17|783.87|784.07|783.77|6
1629830700000|2021-08-24 18:45:00|784.07|783.77|784.27|783.97|784.27|783.97|784.07|783.77|0
1629831000000|2021-08-24 18:50:00|784.37|784.07|784.37|784.07|784.37|784.07|784.27|783.97|2
1629831300000|2021-08-24 18:55:00|784.47|784.17|784.47|784.17|784.47|784.17|784.27|783.97|3
1629831600000|2021-08-24 19:00:00|784.37|784.07|784.17|783.87|784.37|784.07|784.17|783.87|8
1629831900000|2021-08-24 19:05:00|784.27|783.97|784.07|783.77|784.27|783.97|784.07|783.77|5
1629832200000|2021-08-24 19:10:00|784.17|783.87|784.17|783.87|784.17|783.87|784.07|783.77|1
1629832500000|2021-08-24 19:15:00|784.27|783.97|784.47|784.17|784.57|784.27|784.17|783.87|5
1629832800000|2021-08-24 19:20:00|784.37|784.07|784.37|784.07|784.57|784.27|784.37|784.07|1
1629833100000|2021-08-24 19:25:00|784.27|783.97|784.37|784.07|784.47|784.17|784.27|783.97|1
1629833400000|2021-08-24 19:30:00|784.27|783.97|784.37|784.07|784.37|784.07|784.17|783.87|5
1629833700000|2021-08-24 19:35:00|784.27|783.97|784.17|783.87|784.27|783.97|783.97|783.67|28
1629834000000|2021-08-24 19:40:00|784.07|783.77|784.07|783.77|784.17|783.87|784.07|783.77|2
1629834300000|2021-08-24 19:45:00|783.97|783.67|783.67|783.37|784.07|783.77|783.67|783.37|24
1629834600000|2021-08-24 19:50:00|783.57|783.27|783.67|783.37|783.77|783.47|783.57|783.27|53
1629834900000|2021-08-24 19:55:00|783.77|783.47|783.67|783.37|783.77|783.47|783.37|783.07|64
1629835200000|2021-08-24 20:00:00|783.77|783.27|783.77|783.27|783.87|783.37|783.77|783.27|0
1629835500000|2021-08-24 20:05:00|783.87|783.37|783.77|783.27|783.87|783.37|783.77|783.27|0
1629835800000|2021-08-24 20:10:00|783.67|783.17|783.57|783.07|783.77|783.27|783.57|783.07|0
1629836100000|2021-08-24 20:15:00|783.67|783.17|783.87|783.37|783.87|783.37|783.57|783.07|0
1629836700000|2021-08-24 20:25:00|783.97|783.47|783.97|783.47|783.97|783.47|783.87|783.37|0
1629837000000|2021-08-24 20:30:00|783.87|783.37|783.87|783.37|783.97|783.47|783.87|783.37|0
1629837300000|2021-08-24 20:35:00|783.77|783.27|783.77|783.27|783.87|783.37|783.77|783.27|0
1629837600000|2021-08-24 20:40:00|783.87|783.37|783.87|783.37|783.87|783.37|783.77|783.27|0
1629837900000|2021-08-24 20:45:00|783.97|783.47|783.77|783.27|783.97|783.47|783.77|783.27|0
1629838200000|2021-08-24 20:50:00|783.87|783.37|783.97|783.47|783.97|783.47|783.87|783.37|0
1629838500000|2021-08-24 20:55:00|783.87|783.37|783.97|783.47|783.97|783.47|783.87|783.37|0
1629838800000|2021-08-24 21:00:00|783.87|783.37|783.87|783.37|783.97|783.47|783.87|783.37|0
1629839400000|2021-08-24 21:10:00|783.97|783.47|783.97|783.47|783.97|783.47|783.87|783.37|0
1629840000000|2021-08-24 21:20:00|784.07|783.57|784.07|783.57|784.07|783.57|784.07|783.57|0
1629840300000|2021-08-24 21:25:00|783.97|783.47|783.97|783.47|783.97|783.47|783.97|783.47|0
1629840600000|2021-08-24 21:30:00|784.07|783.57|784.07|783.57|784.07|783.57|784.07|783.57|0
1629840900000|2021-08-24 21:35:00|783.97|783.47|783.97|783.47|784.07|783.57|783.97|783.47|0
1629842400000|2021-08-24 22:00:00|783.87|783.37|783.87|783.37|784.07|783.57|783.87|783.37|0
1629842700000|2021-08-24 22:05:00|783.97|783.47|783.87|783.37|783.97|783.47|783.87|783.37|0
1629844200000|2021-08-24 22:30:00|783.97|783.47|783.97|783.47|783.97|783.47|783.87|783.37|0
1629844500000|2021-08-24 22:35:00|783.87|783.37|783.97|783.47|783.97|783.47|783.87|783.37|0
1629845400000|2021-08-24 22:50:00|783.87|783.37|783.87|783.37|783.87|783.37|783.87|783.37|0
1629845700000|2021-08-24 22:55:00|783.77|783.27|783.77|783.27|783.77|783.27|783.77|783.27|0
1629846000000|2021-08-24 23:00:00|783.87|783.37|783.67|783.17|783.87|783.37|783.67|783.17|0
1629846300000|2021-08-24 23:05:00|783.57|783.07|783.67|783.17|783.67|783.17|783.57|783.07|0
1629846600000|2021-08-24 23:10:00|783.57|783.07|783.67|783.17|783.67|783.17|783.57|783.07|0
1629846900000|2021-08-24 23:15:00|783.57|783.07|783.57|783.07|783.67|783.17|783.57|783.07|0
1629847200000|2021-08-24 23:20:00|783.47|782.97|783.57|783.07|783.57|783.07|783.47|782.97|0
1629847500000|2021-08-24 23:25:00|783.47|782.97|783.57|783.07|783.57|783.07|783.47|782.97|0
1629847800000|2021-08-24 23:30:00|783.47|782.97|783.57|783.07|783.57|783.07|783.47|782.97|0
1629848100000|2021-08-24 23:35:00|783.67|783.17|783.67|783.17|783.67|783.17|783.57|783.07|0
1629848400000|2021-08-24 23:40:00|783.57|783.07|783.57|783.07|783.67|783.17|783.57|783.07|0
1629848700000|2021-08-24 23:45:00|783.47|782.97|783.37|782.87|783.47|782.97|783.37|782.87|0
1629849000000|2021-08-24 23:50:00|783.47|782.97|783.57|783.07|783.57|783.07|783.47|782.97|0
1629849300000|2021-08-24 23:55:00|783.47|782.97|783.57|783.07|783.67|783.17|783.47|782.97|0
1629849600000|2021-08-25 00:00:00|783.67|783.17|783.87|783.37|783.87|783.37|783.57|783.07|0
1629849900000|2021-08-25 00:05:00|783.97|783.47|783.77|783.27|784.17|783.67|783.77|783.27|0
1629850200000|2021-08-25 00:10:00|783.87|783.37|783.87|783.37|783.87|783.37|783.77|783.27|0
1629850500000|2021-08-25 00:15:00|783.97|783.47|784.37|783.87|784.57|784.07|783.97|783.47|0
1629850800000|2021-08-25 00:20:00|784.27|783.77|784.57|784.07|784.57|784.07|784.17|783.67|0
1629851100000|2021-08-25 00:25:00|784.47|783.97|784.37|783.87|784.57|784.07|784.37|783.87|0
1629851400000|2021-08-25 00:30:00|784.27|783.77|784.27|783.77|784.27|783.77|784.07|783.57|0
1629851700000|2021-08-25 00:35:00|784.37|783.87|784.27|783.77|784.37|783.87|784.07|783.57|0
1629852000000|2021-08-25 00:40:00|784.17|783.67|784.17|783.67|784.17|783.67|784.07|783.57|0
1629852300000|2021-08-25 00:45:00|784.27|783.77|784.17|783.67|784.37|783.87|784.17|783.67|0
1629852600000|2021-08-25 00:50:00|784.27|783.77|784.27|783.77|784.27|783.77|784.27|783.77|0
1629852900000|2021-08-25 00:55:00|784.17|783.67|784.17|783.67|784.17|783.67|784.07|783.57|0
1629853200000|2021-08-25 01:00:00|784.07|783.57|784.07|783.57|784.17|783.67|783.87|783.37|0
1629853500000|2021-08-25 01:05:00|784.17|783.67|783.97|783.47|784.17|783.67|783.97|783.47|0
1629853800000|2021-08-25 01:10:00|784.07|783.57|784.07|783.57|784.07|783.57|783.97|783.47|0
1629854100000|2021-08-25 01:15:00|784.17|783.67|784.17|783.67|784.47|783.97|784.17|783.67|0
1629854400000|2021-08-25 01:20:00|784.27|783.77|784.07|783.57|784.27|783.77|784.07|783.57|0
1629854700000|2021-08-25 01:25:00|784.17|783.67|783.97|783.47|784.17|783.67|783.97|783.47|0
1629855000000|2021-08-25 01:30:00|784.07|783.57|784.27|783.77|784.37|783.87|783.87|783.37|0
1629855300000|2021-08-25 01:35:00|784.37|783.87|784.27|783.77|784.37|783.87|783.87|783.37|0
1629855600000|2021-08-25 01:40:00|784.17|783.67|784.37|783.87|784.47|783.97|784.07|783.57|0
1629855900000|2021-08-25 01:45:00|784.47|783.97|784.27|783.77|784.57|784.07|784.17|783.67|0
1629856200000|2021-08-25 01:50:00|784.17|783.67|784.07|783.57|784.27|783.77|784.07|783.57|0
1629856500000|2021-08-25 01:55:00|784.17|783.67|783.97|783.47|784.17|783.67|783.87|783.37|0
1629856800000|2021-08-25 02:00:00|783.87|783.37|784.17|783.67|784.17|783.67|783.87|783.37|0
1629857100000|2021-08-25 02:05:00|784.27|783.77|784.07|783.57|784.37|783.87|784.07|783.57|0
1629857400000|2021-08-25 02:10:00|784.17|783.67|783.87|783.37|784.17|783.67|783.87|783.37|0
1629857700000|2021-08-25 02:15:00|783.97|783.47|783.57|783.07|783.97|783.47|783.57|783.07|0
1629858000000|2021-08-25 02:20:00|783.47|782.97|782.87|782.37|783.67|783.17|782.87|782.37|0
1629858300000|2021-08-25 02:25:00|782.77|782.27|783.07|782.57|783.27|782.77|782.77|782.27|0
1629858600000|2021-08-25 02:30:00|783.17|782.67|783.37|782.87|783.47|782.97|783.07|782.57|0
1629858900000|2021-08-25 02:35:00|783.47|782.97|783.57|783.07|783.57|783.07|783.37|782.87|0
1629859200000|2021-08-25 02:40:00|783.47|782.97|783.47|782.97|783.57|783.07|783.27|782.77|0
1629859500000|2021-08-25 02:45:00|783.57|783.07|783.27|782.77|783.57|783.07|783.27|782.77|0
1629859800000|2021-08-25 02:50:00|783.37|782.87|783.27|782.77|783.47|782.97|783.27|782.77|0
1629860100000|2021-08-25 02:55:00|783.37|782.87|783.37|782.87|783.47|782.97|783.27|782.77|0
1629860400000|2021-08-25 03:00:00|783.27|782.77|782.87|782.37|783.27|782.77|782.57|782.07|0
1629860700000|2021-08-25 03:05:00|782.97|782.47|783.17|782.67|783.27|782.77|782.87|782.37|0
1629861000000|2021-08-25 03:10:00|783.27|782.77|783.27|782.77|783.37|782.87|783.07|782.57|0
1629861300000|2021-08-25 03:15:00|783.37|782.87|783.37|782.87|783.37|782.87|783.27|782.77|0
1629861600000|2021-08-25 03:20:00|783.27|782.77|783.37|782.87|783.37|782.87|783.17|782.67|0
1629861900000|2021-08-25 03:25:00|783.27|782.77|783.27|782.77|783.37|782.87|783.17|782.67|0
1629862200000|2021-08-25 03:30:00|783.37|782.87|783.57|783.07|783.57|783.07|783.27|782.77|0
1629862500000|2021-08-25 03:35:00|783.67|783.17|783.37|782.87|783.67|783.17|783.37|782.87|0
1629862800000|2021-08-25 03:40:00|783.47|782.97|783.37|782.87|783.47|782.97|783.37|782.87|0
1629863100000|2021-08-25 03:45:00|783.47|782.97|783.57|783.07|783.67|783.17|783.47|782.97|0
1629863400000|2021-08-25 03:50:00|783.67|783.17|783.37|782.87|783.67|783.17|783.37|782.87|0
1629863700000|2021-08-25 03:55:00|783.27|782.77|783.27|782.77|783.27|782.77|783.17|782.67|0
1629864000000|2021-08-25 04:00:00|783.17|782.67|783.17|782.67|783.17|782.67|783.17|782.67|0
1629864300000|2021-08-25 04:05:00|783.27|782.77|783.17|782.67|783.37|782.87|783.17|782.67|0
1629864600000|2021-08-25 04:10:00|783.27|782.77|783.27|782.77|783.27|782.77|783.17|782.67|0
1629864900000|2021-08-25 04:15:00|783.37|782.87|783.37|782.87|783.37|782.87|783.27|782.77|0
1629865200000|2021-08-25 04:20:00|783.47|782.97|783.37|782.87|783.47|782.97|783.37|782.87|0
1629865500000|2021-08-25 04:25:00|783.47|782.97|783.47|782.97|783.57|783.07|783.37|782.87|0
1629865800000|2021-08-25 04:30:00|783.37|782.87|783.27|782.77|783.37|782.87|783.27|782.77|0
1629866100000|2021-08-25 04:35:00|783.17|782.67|783.37|782.87|783.37|782.87|783.17|782.67|0
1629866400000|2021-08-25 04:40:00|783.27|782.77|783.27|782.77|783.37|782.87|783.27|782.77|0
1629866700000|2021-08-25 04:45:00|783.37|782.87|783.27|782.77|783.47|782.97|783.27|782.77|0
1629867000000|2021-08-25 04:50:00|783.17|782.67|783.27|782.77|783.27|782.77|783.17|782.67|0
1629867300000|2021-08-25 04:55:00|783.37|782.87|783.07|782.57|783.37|782.87|783.07|782.57|0
1629867600000|2021-08-25 05:00:00|783.17|782.67|783.47|782.97|783.57|783.07|783.17|782.67|0
1629867900000|2021-08-25 05:05:00|783.37|782.87|783.47|782.97|783.47|782.97|783.27|782.77|0
1629868200000|2021-08-25 05:10:00|783.37|782.87|783.47|782.97|783.47|782.97|783.27|782.77|0
1629868500000|2021-08-25 05:15:00|783.57|783.07|783.37|782.87|783.57|783.07|783.37|782.87|0
1629868800000|2021-08-25 05:20:00|783.47|782.97|783.57|783.07|783.57|783.07|783.37|782.87|0
1629869100000|2021-08-25 05:25:00|783.67|783.17|783.67|783.17|783.77|783.27|783.67|783.17|0
1629869400000|2021-08-25 05:30:00|783.57|783.07|783.87|783.37|783.97|783.47|783.57|783.07|0
1629869700000|2021-08-25 05:35:00|783.97|783.47|783.87|783.37|784.07|783.57|783.87|783.37|0
1629870000000|2021-08-25 05:40:00|783.97|783.47|783.77|783.27|783.97|783.47|783.77|783.27|0
1629870300000|2021-08-25 05:45:00|783.67|783.17|783.57|783.07|783.77|783.27|783.57|783.07|0
1629870600000|2021-08-25 05:50:00|783.47|782.97|783.57|783.07|783.67|783.17|783.47|782.97|0
1629870900000|2021-08-25 05:55:00|783.67|783.17|783.77|783.27|783.77|783.27|783.57|783.07|0
1629871200000|2021-08-25 06:00:00|783.67|783.37|783.37|783.07|783.87|783.57|783.17|782.87|59
1629871500000|2021-08-25 06:05:00|783.47|783.17|783.37|783.07|783.77|783.47|783.37|783.07|16
1629871800000|2021-08-25 06:10:00|783.47|783.17|783.67|783.37|783.77|783.47|783.37|783.07|15
1629872100000|2021-08-25 06:15:00|783.57|783.27|783.37|783.07|783.57|783.27|783.37|783.07|27
1629872400000|2021-08-25 06:20:00|783.27|782.97|783.17|782.87|783.37|783.07|783.07|782.77|40
1629872700000|2021-08-25 06:25:00|783.27|782.97|783.27|782.97|783.37|783.07|783.17|782.87|21
1629873000000|2021-08-25 06:30:00|783.17|782.87|782.97|782.67|783.17|782.87|782.87|782.57|52
1629873300000|2021-08-25 06:35:00|783.07|782.77|782.87|782.57|783.07|782.77|782.87|782.57|20
1629873600000|2021-08-25 06:40:00|782.97|782.67|783.07|782.77|783.27|782.97|782.97|782.67|25
1629873900000|2021-08-25 06:45:00|783.17|782.87|783.37|783.07|783.57|783.27|783.17|782.87|36
1629874200000|2021-08-25 06:50:00|783.27|782.97|783.47|783.17|783.47|783.17|783.27|782.97|23
1629874500000|2021-08-25 06:55:00|783.57|783.27|783.47|783.17|783.67|783.37|783.27|782.97|70
1629874800000|2021-08-25 07:00:00|783.37|783.27|784.97|784.87|784.97|784.87|783.07|782.97|375
1629875100000|2021-08-25 07:05:00|784.87|784.77|784.37|784.27|784.87|784.77|783.67|783.57|205
1629875400000|2021-08-25 07:10:00|784.47|784.37|784.67|784.57|784.87|784.77|784.07|783.97|171
1629875700000|2021-08-25 07:15:00|784.77|784.67|784.87|784.77|785.17|785.07|784.67|784.57|195
1629876000000|2021-08-25 07:20:00|784.77|784.67|784.67|784.57|784.87|784.77|784.37|784.27|145
1629876300000|2021-08-25 07:25:00|784.77|784.67|784.67|784.57|784.97|784.87|784.47|784.37|138
1629876600000|2021-08-25 07:30:00|784.57|784.47|785.07|784.97|785.27|785.17|784.37|784.27|184
1629876900000|2021-08-25 07:35:00|785.17|785.07|785.47|785.37|785.57|785.47|784.97|784.87|140
1629877200000|2021-08-25 07:40:00|785.44|785.34|784.94|784.84|785.54|785.44|784.74|784.64|117
1629877500000|2021-08-25 07:45:00|785.04|784.94|784.84|784.74|785.04|784.94|784.64|784.54|116
1629877800000|2021-08-25 07:50:00|784.74|784.64|784.94|784.84|785.04|784.94|784.74|784.64|72
1629878100000|2021-08-25 07:55:00|784.84|784.74|784.64|784.54|784.94|784.84|784.34|784.24|113
1629878400000|2021-08-25 08:00:00|784.54|784.44|784.14|784.04|784.74|784.64|784.04|783.94|144
1629878700000|2021-08-25 08:05:00|784.24|784.14|784.04|783.94|784.44|784.34|784.04|783.94|65
1629879000000|2021-08-25 08:10:00|783.94|783.84|784.64|784.54|784.74|784.64|783.94|783.84|115
1629879300000|2021-08-25 08:15:00|784.54|784.44|784.64|784.54|784.84|784.74|784.54|784.44|49
1629879600000|2021-08-25 08:20:00|784.54|784.44|784.54|784.44|784.64|784.54|784.44|784.34|66
1629879900000|2021-08-25 08:25:00|784.64|784.54|784.34|784.24|784.64|784.54|784.24|784.14|86
1629880200000|2021-08-25 08:30:00|784.44|784.34|784.24|784.14|784.54|784.44|784.24|784.14|64
1629880500000|2021-08-25 08:35:00|784.14|784.04|783.74|783.64|784.24|784.14|783.54|783.44|109
1629880800000|2021-08-25 08:40:00|783.64|783.54|783.84|783.74|783.94|783.84|783.64|783.54|49
1629881100000|2021-08-25 08:45:00|783.74|783.64|783.84|783.74|783.84|783.74|783.54|783.44|50
1629881400000|2021-08-25 08:50:00|783.74|783.64|784.04|783.94|784.04|783.94|783.64|783.54|47
1629881700000|2021-08-25 08:55:00|784.14|784.04|784.14|784.04|784.24|784.14|784.04|783.94|55
1629882000000|2021-08-25 09:00:00|784.04|783.94|783.94|783.84|784.24|784.14|783.84|783.74|80
1629882300000|2021-08-25 09:05:00|784.04|783.94|784.14|784.04|784.24|784.14|783.84|783.74|40
1629882600000|2021-08-25 09:10:00|784.24|784.14|784.04|783.94|784.24|784.14|783.94|783.84|35
1629882900000|2021-08-25 09:15:00|783.84|783.74|784.34|784.24|784.54|784.44|783.84|783.74|93
1629883200000|2021-08-25 09:20:00|784.44|784.34|784.34|784.24|784.54|784.44|784.14|784.04|29
1629883500000|2021-08-25 09:25:00|784.24|784.14|784.34|784.24|784.44|784.34|784.14|784.04|43
1629883800000|2021-08-25 09:30:00|784.24|784.14|783.94|783.84|784.54|784.44|783.94|783.84|130
1629884100000|2021-08-25 09:35:00|783.84|783.74|784.24|784.14|784.24|784.14|783.84|783.74|75
1629884400000|2021-08-25 09:40:00|784.14|784.04|784.04|783.94|784.24|784.14|783.94|783.84|43
1629884700000|2021-08-25 09:45:00|783.94|783.84|783.84|783.74|784.04|783.94|783.74|783.64|63
1629885000000|2021-08-25 09:50:00|783.94|783.84|784.24|784.14|784.24|784.14|783.74|783.64|39
1629885300000|2021-08-25 09:55:00|784.14|784.04|784.14|784.04|784.14|784.04|783.94|783.84|45
1629885600000|2021-08-25 10:00:00|784.04|783.94|784.24|784.14|784.24|784.14|783.94|783.84|42
1629885900000|2021-08-25 10:05:00|784.14|784.04|783.94|783.84|784.24|784.14|783.84|783.74|42
1629886200000|2021-08-25 10:10:00|783.84|783.74|783.84|783.74|783.94|783.84|783.74|783.64|54
1629886500000|2021-08-25 10:15:00|783.94|783.84|783.94|783.84|784.14|784.04|783.84|783.74|43
1629886800000|2021-08-25 10:20:00|783.84|783.74|783.74|783.64|783.94|783.84|783.64|783.54|60
1629887100000|2021-08-25 10:25:00|783.64|783.54|783.44|783.34|783.74|783.64|783.44|783.34|57
1629887400000|2021-08-25 10:30:00|783.34|783.24|783.54|783.44|783.54|783.44|783.34|783.24|50
1629887700000|2021-08-25 10:35:00|783.64|783.54|783.44|783.34|783.64|783.54|783.34|783.24|67
1629888000000|2021-08-25 10:40:00|783.54|783.44|783.14|783.04|783.54|783.44|783.04|782.94|124
1629888300000|2021-08-25 10:45:00|783.04|782.94|783.24|783.14|783.24|783.14|782.84|782.74|105
1629888600000|2021-08-25 10:50:00|783.14|783.04|783.44|783.34|783.44|783.34|783.14|783.04|45
1629888900000|2021-08-25 10:55:00|783.34|783.24|783.34|783.24|783.64|783.54|783.34|783.24|50
1629889200000|2021-08-25 11:00:00|783.44|783.34|783.64|783.54|783.64|783.54|783.24|783.14|76
1629889500000|2021-08-25 11:05:00|783.74|783.64|783.44|783.34|783.74|783.64|783.24|783.14|120
1629889800000|2021-08-25 11:10:00|783.54|783.44|783.54|783.44|783.64|783.54|783.24|783.14|102
1629890100000|2021-08-25 11:15:00|783.64|783.54|783.34|783.24|783.64|783.54|783.34|783.24|83
1629890400000|2021-08-25 11:20:00|783.24|783.14|783.14|783.04|783.24|783.14|782.94|782.84|88
1629890700000|2021-08-25 11:25:00|783.24|783.14|783.34|783.24|783.44|783.34|783.14|783.04|83
1629891000000|2021-08-25 11:30:00|783.24|783.14|782.94|782.84|783.34|783.24|782.84|782.74|104
1629891300000|2021-08-25 11:35:00|783.04|782.94|783.14|783.04|783.34|783.24|783.04|782.94|53
1629891600000|2021-08-25 11:40:00|783.17|783.07|783.37|783.27|783.37|783.27|783.17|783.07|35
1629891900000|2021-08-25 11:45:00|783.47|783.37|783.27|783.17|783.47|783.37|783.17|783.07|22
1629892200000|2021-08-25 11:50:00|783.37|783.27|783.17|783.07|783.37|783.27|783.07|782.97|31
1629892500000|2021-08-25 11:55:00|783.07|782.97|783.27|783.17|783.37|783.27|783.07|782.97|81
1629892800000|2021-08-25 12:00:00|783.37|783.27|783.47|783.37|783.47|783.37|783.27|783.17|55
1629893100000|2021-08-25 12:05:00|783.37|783.27|783.47|783.37|783.57|783.47|783.27|783.17|29
1629893400000|2021-08-25 12:10:00|783.37|783.27|783.17|783.07|783.47|783.37|783.17|783.07|85
1629893700000|2021-08-25 12:15:00|783.27|783.17|783.27|783.17|783.27|783.17|783.17|783.07|40
1629894000000|2021-08-25 12:20:00|783.17|783.07|783.47|783.37|783.57|783.47|783.17|783.07|65
1629894300000|2021-08-25 12:25:00|783.57|783.47|783.17|783.07|783.57|783.47|783.17|783.07|49
1629894600000|2021-08-25 12:30:00|783.27|783.17|783.57|783.47|783.57|783.47|783.17|783.07|83
1629894900000|2021-08-25 12:35:00|783.47|783.37|783.77|783.67|783.77|783.67|783.47|783.37|75
1629895200000|2021-08-25 12:40:00|783.87|783.77|783.57|783.47|783.87|783.77|783.57|783.47|80
1629895500000|2021-08-25 12:45:00|783.67|783.57|783.67|783.57|783.77|783.67|783.57|783.47|53
1629895800000|2021-08-25 12:50:00|783.57|783.47|783.37|783.27|783.57|783.47|783.27|783.17|128
1629896100000|2021-08-25 12:55:00|783.27|783.17|783.27|783.17|783.27|783.17|783.17|783.07|71
1629896400000|2021-08-25 13:00:00|783.17|783.07|783.17|783.07|783.37|783.27|783.17|783.07|73
1629896700000|2021-08-25 13:05:00|783.07|782.97|782.77|782.67|783.17|783.07|782.77|782.67|107
1629897000000|2021-08-25 13:10:00|782.87|782.77|782.67|782.57|782.87|782.77|782.57|782.47|165
1629897300000|2021-08-25 13:15:00|782.77|782.67|782.67|782.57|782.77|782.67|782.57|782.47|122
1629897600000|2021-08-25 13:20:00|782.77|782.67|782.67|782.57|782.77|782.67|782.47|782.37|89
1629897900000|2021-08-25 13:25:00|782.57|782.47|782.57|782.47|782.67|782.57|782.47|782.37|108
1629898200000|2021-08-25 13:30:00|782.47|782.37|782.17|782.07|782.67|782.57|782.07|781.97|394
1629898500000|2021-08-25 13:35:00|782.27|782.17|782.37|782.27|782.77|782.67|782.17|782.07|236
1629898800000|2021-08-25 13:40:00|782.47|782.37|782.57|782.47|782.87|782.77|782.37|782.27|121
1629899100000|2021-08-25 13:45:00|782.67|782.57|782.67|782.57|782.87|782.77|782.27|782.17|92
1629899400000|2021-08-25 13:50:00|782.57|782.47|782.37|782.27|782.67|782.57|781.87|781.77|142
1629899700000|2021-08-25 13:55:00|782.27|782.17|782.17|782.07|782.57|782.47|781.97|781.87|137
1629900000000|2021-08-25 14:00:00|782.27|782.17|781.77|781.67|782.27|782.17|781.57|781.47|181
1629900300000|2021-08-25 14:05:00|781.67|781.57|781.47|781.37|781.77|781.67|781.27|781.17|152
1629900600000|2021-08-25 14:10:00|781.52|781.42|782.22|782.12|782.22|782.12|781.42|781.32|197
1629900900000|2021-08-25 14:15:00|782.32|782.22|782.32|782.22|782.42|782.32|782.12|782.02|194
1629901200000|2021-08-25 14:20:00|782.22|782.12|782.02|781.92|782.52|782.42|782.02|781.92|105
1629901500000|2021-08-25 14:25:00|781.92|781.82|781.92|781.82|782.12|782.02|781.72|781.62|107
1629901800000|2021-08-25 14:30:00|781.82|781.72|781.62|781.52|781.82|781.72|781.42|781.32|138
1629902100000|2021-08-25 14:35:00|781.72|781.62|781.72|781.62|781.82|781.72|781.42|781.32|125
1629902400000|2021-08-25 14:40:00|781.82|781.72|781.92|781.82|782.32|782.22|781.72|781.62|139
1629902700000|2021-08-25 14:45:00|782.02|781.92|781.52|781.42|782.02|781.92|781.42|781.32|97
1629903000000|2021-08-25 14:50:00|781.42|781.32|781.62|781.52|781.82|781.72|781.42|781.32|99
1629903300000|2021-08-25 14:55:00|781.52|781.42|781.32|781.22|781.62|781.52|781.32|781.22|72
1629903600000|2021-08-25 15:00:00|781.42|781.32|781.52|781.42|781.72|781.62|781.32|781.22|83
1629903900000|2021-08-25 15:05:00|781.62|781.52|781.52|781.42|781.62|781.52|781.32|781.22|77
1629904200000|2021-08-25 15:10:00|781.42|781.32|782.02|781.92|782.12|782.02|781.42|781.32|88
1629904500000|2021-08-25 15:15:00|782.12|782.02|782.12|782.02|782.22|782.12|781.92|781.82|62
1629904800000|2021-08-25 15:20:00|782.22|782.12|782.32|782.22|782.42|782.32|782.02|781.92|177
1629905100000|2021-08-25 15:25:00|782.22|782.12|782.02|781.92|782.42|782.32|781.92|781.82|205
1629905400000|2021-08-25 15:30:00|782.12|781.82|782.02|781.72|782.32|782.02|781.82|781.52|383
1629905700000|2021-08-25 15:35:00|782.12|781.82|781.92|781.62|782.22|781.92|781.92|781.62|105
1629906000000|2021-08-25 15:40:00|782.02|781.72|782.52|782.22|782.62|782.32|782.02|781.72|52
1629906300000|2021-08-25 15:45:00|782.42|782.12|782.62|782.32|782.72|782.42|782.42|782.12|27
1629906600000|2021-08-25 15:50:00|782.52|782.22|782.62|782.32|782.82|782.52|782.52|782.22|17
1629906900000|2021-08-25 15:55:00|782.72|782.42|782.62|782.32|782.82|782.52|782.62|782.32|55
1629907200000|2021-08-25 16:00:00|782.72|782.42|782.32|782.02|782.72|782.42|782.22|781.92|32
1629907500000|2021-08-25 16:05:00|782.22|781.92|782.22|781.92|782.32|782.02|782.22|781.92|17
1629907800000|2021-08-25 16:10:00|782.12|781.82|782.02|781.72|782.22|781.92|781.92|781.62|18
1629908100000|2021-08-25 16:15:00|782.12|781.82|782.02|781.72|782.12|781.82|781.92|781.62|8
1629908400000|2021-08-25 16:20:00|781.92|781.62|782.42|782.12|782.42|782.12|781.92|781.62|15
1629908700000|2021-08-25 16:25:00|782.52|782.22|782.52|782.22|782.52|782.22|782.22|781.92|43
1629909000000|2021-08-25 16:30:00|782.42|782.12|782.32|782.02|782.42|782.12|782.22|781.92|17
1629909300000|2021-08-25 16:35:00|782.22|781.92|782.52|782.22|782.52|782.22|782.22|781.92|13
1629909600000|2021-08-25 16:40:00|782.42|782.12|782.42|782.12|782.42|782.12|782.32|782.02|16
1629909900000|2021-08-25 16:45:00|782.32|782.02|782.02|781.72|782.42|782.12|782.02|781.72|33
1629910200000|2021-08-25 16:50:00|782.12|781.82|782.12|781.82|782.22|781.92|782.02|781.72|11
1629910500000|2021-08-25 16:55:00|782.22|781.92|782.22|781.92|782.32|782.02|782.12|781.82|4
1629910800000|2021-08-25 17:00:00|782.12|781.82|782.02|781.72|782.12|781.82|782.02|781.72|4
1629911100000|2021-08-25 17:05:00|781.92|781.62|782.02|781.72|782.02|781.72|781.82|781.52|24
1629911400000|2021-08-25 17:10:00|781.92|781.62|782.02|781.72|782.02|781.72|781.92|781.62|6
1629911700000|2021-08-25 17:15:00|782.12|781.82|782.12|781.82|782.12|781.82|782.02|781.72|6
1629912000000|2021-08-25 17:20:00|782.02|781.72|782.12|781.82|782.12|781.82|782.02|781.72|2
1629912300000|2021-08-25 17:25:00|782.02|781.72|782.02|781.72|782.12|781.82|782.02|781.72|1
1629912600000|2021-08-25 17:30:00|782.12|781.82|782.12|781.82|782.22|781.92|782.12|781.82|8
1629912900000|2021-08-25 17:35:00|782.02|781.72|782.02|781.72|782.02|781.72|782.02|781.72|1
1629913200000|2021-08-25 17:40:00|781.92|781.62|782.12|781.82|782.12|781.82|781.92|781.62|11
1629913500000|2021-08-25 17:45:00|782.22|781.92|782.22|781.92|782.22|781.92|782.12|781.82|27
1629913800000|2021-08-25 17:50:00|782.12|781.82|782.12|781.82|782.12|781.82|782.02|781.72|20
1629914100000|2021-08-25 17:55:00|782.02|781.72|781.92|781.62|782.02|781.72|781.92|781.62|9
1629914400000|2021-08-25 18:00:00|782.02|781.72|781.82|781.52|782.02|781.72|781.82|781.52|15
1629914700000|2021-08-25 18:05:00|781.92|781.62|782.22|781.92|782.32|782.02|781.82|781.52|15
1629915000000|2021-08-25 18:10:00|782.12|781.82|782.12|781.82|782.22|781.92|782.02|781.72|13
1629915300000|2021-08-25 18:15:00|782.02|781.72|781.82|781.52|782.02|781.72|781.82|781.52|26
1629915600000|2021-08-25 18:20:00|781.72|781.42|781.72|781.42|781.72|781.42|781.62|781.32|26
1629915900000|2021-08-25 18:25:00|781.82|781.52|781.82|781.52|781.82|781.52|781.82|781.52|1
1629916200000|2021-08-25 18:30:00|781.72|781.42|781.62|781.32|781.82|781.52|781.62|781.32|9
1629916500000|2021-08-25 18:35:00|781.72|781.42|781.52|781.22|781.72|781.42|781.42|781.12|23
1629916800000|2021-08-25 18:40:00|781.62|781.32|781.82|781.52|781.82|781.52|781.52|781.22|9
1629917100000|2021-08-25 18:45:00|781.72|781.42|781.72|781.42|781.72|781.42|781.62|781.32|8
1629917400000|2021-08-25 18:50:00|781.62|781.32|781.72|781.42|781.82|781.52|781.62|781.32|15
1629917700000|2021-08-25 18:55:00|781.62|781.32|781.62|781.32|781.72|781.42|781.62|781.32|14
1629918000000|2021-08-25 19:00:00|781.52|781.22|781.32|781.02|781.62|781.32|781.22|780.92|59
1629918300000|2021-08-25 19:05:00|781.22|780.92|781.32|781.02|781.42|781.12|781.22|780.92|22
1629918600000|2021-08-25 19:10:00|781.22|780.92|781.02|780.72|781.22|780.92|781.02|780.72|37
1629918900000|2021-08-25 19:15:00|780.92|780.62|781.02|780.72|781.02|780.72|780.82|780.52|27
1629919200000|2021-08-25 19:20:00|780.92|780.62|781.12|780.82|781.12|780.82|780.92|780.62|18
1629919500000|2021-08-25 19:25:00|781.22|780.92|781.32|781.02|781.42|781.12|781.12|780.82|8
1629919800000|2021-08-25 19:30:00|781.22|780.92|781.22|780.92|781.42|781.12|781.22|780.92|15
1629920100000|2021-08-25 19:35:00|781.32|781.02|781.22|780.92|781.42|781.12|781.12|780.82|18
1629920400000|2021-08-25 19:40:00|781.12|780.82|781.32|781.02|781.42|781.12|780.92|780.62|32
1629920700000|2021-08-25 19:45:00|781.42|781.12|780.92|780.62|781.42|781.12|780.92|780.62|34
1629921000000|2021-08-25 19:50:00|781.02|780.72|780.82|780.52|781.12|780.82|780.72|780.42|73
1629921300000|2021-08-25 19:55:00|780.92|780.62|781.12|780.82|781.22|780.92|780.92|780.62|46
1629921600000|2021-08-25 20:00:00|779.22|778.92|781.22|780.72|781.42|780.92|779.22|778.92|0
1629921900000|2021-08-25 20:05:00|781.32|780.82|781.12|780.62|781.32|780.82|781.12|780.62|0
1629922200000|2021-08-25 20:10:00|781.22|780.72|781.32|780.82|781.32|780.82|781.22|780.72|0
1629922500000|2021-08-25 20:15:00|781.22|780.72|781.22|780.72|781.22|780.72|781.22|780.72|0
1629923400000|2021-08-25 20:30:00|781.32|780.82|781.32|780.82|781.32|780.82|781.22|780.72|0
1629924000000|2021-08-25 20:40:00|781.42|780.92|781.42|780.92|781.42|780.92|781.42|780.92|0
1629924300000|2021-08-25 20:45:00|781.32|780.82|781.32|780.82|781.32|780.82|781.32|780.82|0
1629924900000|2021-08-25 20:55:00|781.42|780.92|781.32|780.82|781.42|780.92|781.32|780.82|0
1629925200000|2021-08-25 21:00:00|781.42|780.92|781.32|780.82|781.42|780.92|781.32|780.82|0
1629926700000|2021-08-25 21:25:00|781.42|780.92|781.32|780.82|781.42|780.92|781.32|780.82|0
1629927000000|2021-08-25 21:30:00|781.42|780.92|781.42|780.92|781.42|780.92|781.42|780.92|0
1629927600000|2021-08-25 21:40:00|781.32|780.82|781.42|780.92|781.42|780.92|781.32|780.82|0
1629928800000|2021-08-25 22:00:00|781.32|780.82|781.22|780.72|781.42|780.92|781.22|780.72|0
1629929400000|2021-08-25 22:10:00|781.32|780.82|781.22|780.72|781.32|780.82|781.22|780.72|0
1629930000000|2021-08-25 22:20:00|781.12|780.62|781.22|780.72|781.22|780.72|781.12|780.62|0
1629930300000|2021-08-25 22:25:00|781.12|780.62|781.22|780.72|781.22|780.72|781.12|780.62|0
1629930600000|2021-08-25 22:30:00|781.32|780.82|781.32|780.82|781.32|780.82|781.32|780.82|0
1629931500000|2021-08-25 22:45:00|781.22|780.72|781.32|780.82|781.32|780.82|781.22|780.72|0
1629932700000|2021-08-25 23:05:00|781.22|780.72|781.22|780.72|781.22|780.72|781.22|780.72|0
1629933000000|2021-08-25 23:10:00|781.32|780.82|781.22|780.72|781.32|780.82|781.22|780.72|0
1629933300000|2021-08-25 23:15:00|781.32|780.82|781.22|780.72|781.32|780.82|781.22|780.72|0
1629934200000|2021-08-25 23:30:00|781.32|780.82|781.32|780.82|781.32|780.82|781.22|780.72|0
1629935100000|2021-08-25 23:45:00|781.22|780.72|781.22|780.72|781.22|780.72|781.22|780.72|0
1629935700000|2021-08-25 23:55:00|781.12|780.62|781.22|780.72|781.22|780.72|781.12|780.62|0
1629936000000|2021-08-26 00:00:00|781.12|780.62|781.02|780.52|781.22|780.72|781.02|780.52|0
1629936300000|2021-08-26 00:05:00|780.92|780.42|781.02|780.52|781.02|780.52|780.92|780.42|0
1629936600000|2021-08-26 00:10:00|780.92|780.42|780.92|780.42|781.02|780.52|780.92|780.42|0
1629936900000|2021-08-26 00:15:00|780.62|780.12|780.62|780.12|780.82|780.32|780.42|779.92|0
1629937200000|2021-08-26 00:20:00|780.52|780.02|780.22|779.72|780.62|780.12|780.12|779.62|0
1629937500000|2021-08-26 00:25:00|780.12|779.62|780.22|779.72|780.32|779.82|780.02|779.52|0
1629937800000|2021-08-26 00:30:00|780.12|779.62|780.52|780.02|780.52|780.02|780.12|779.62|0
1629938100000|2021-08-26 00:35:00|780.42|779.92|780.12|779.62|780.52|780.02|780.12|779.62|0
1629938400000|2021-08-26 00:40:00|780.02|779.52|780.32|779.82|780.32|779.82|780.02|779.52|0
1629938700000|2021-08-26 00:45:00|780.22|779.72|780.22|779.72|780.32|779.82|780.12|779.62|0
1629939000000|2021-08-26 00:50:00|780.12|779.62|780.12|779.62|780.22|779.72|780.12|779.62|0
1629939300000|2021-08-26 00:55:00|780.22|779.72|780.42|779.92|780.42|779.92|780.22|779.72|0
1629939600000|2021-08-26 01:00:00|780.32|779.82|780.22|779.72|780.32|779.82|780.12|779.62|0
1629939900000|2021-08-26 01:05:00|780.12|779.62|780.02|779.52|780.32|779.82|780.02|779.52|0
1629940200000|2021-08-26 01:10:00|779.92|779.42|780.02|779.52|780.12|779.62|779.92|779.42|0
1629940500000|2021-08-26 01:15:00|780.12|779.62|780.22|779.72|780.32|779.82|780.12|779.62|0
1629940800000|2021-08-26 01:20:00|780.32|779.82|780.32|779.82|780.52|780.02|780.22|779.72|0
1629941100000|2021-08-26 01:25:00|780.42|779.92|780.42|779.92|780.42|779.92|780.42|779.92|0
1629941400000|2021-08-26 01:30:00|780.32|779.82|779.92|779.42|780.32|779.82|779.92|779.42|0
1629941700000|2021-08-26 01:35:00|779.82|779.32|780.32|779.82|780.42|779.92|779.82|779.32|0
1629942000000|2021-08-26 01:40:00|780.42|779.92|780.22|779.72|780.42|779.92|780.22|779.72|0
1629942300000|2021-08-26 01:45:00|780.32|779.82|780.52|780.02|780.52|780.02|780.22|779.72|0
1629942600000|2021-08-26 01:50:00|780.42|779.92|780.62|780.12|780.82|780.32|780.42|779.92|0
1629942900000|2021-08-26 01:55:00|780.52|780.02|780.32|779.82|780.62|780.12|780.32|779.82|0
1629943200000|2021-08-26 02:00:00|780.42|779.92|779.92|779.42|780.42|779.92|779.92|779.42|0
1629943500000|2021-08-26 02:05:00|780.02|779.52|779.82|779.32|780.02|779.52|779.82|779.32|0
1629943800000|2021-08-26 02:10:00|779.92|779.42|780.02|779.52|780.12|779.62|779.82|779.32|0
1629944100000|2021-08-26 02:15:00|780.12|779.62|779.82|779.32|780.12|779.62|779.82|779.32|0
1629944400000|2021-08-26 02:20:00|779.72|779.22|779.72|779.22|779.82|779.32|779.62|779.12|0
1629944700000|2021-08-26 02:25:00|779.62|779.12|779.52|779.02|779.82|779.32|779.52|779.02|0
1629945000000|2021-08-26 02:30:00|779.62|779.12|779.52|779.02|779.62|779.12|779.32|778.82|0
1629945300000|2021-08-26 02:35:00|779.42|778.92|779.52|779.02|779.62|779.12|779.42|778.92|0
1629945600000|2021-08-26 02:40:00|779.42|778.92|779.72|779.22|779.72|779.22|779.42|778.92|0
1629945900000|2021-08-26 02:45:00|779.62|779.12|779.92|779.42|780.02|779.52|779.62|779.12|0
1629946200000|2021-08-26 02:50:00|780.02|779.52|779.92|779.42|780.02|779.52|779.82|779.32|0
1629946500000|2021-08-26 02:55:00|780.02|779.52|780.02|779.52|780.12|779.62|780.02|779.52|0
1629946800000|2021-08-26 03:00:00|780.12|779.62|779.82|779.32|780.12|779.62|779.82|779.32|0
1629947100000|2021-08-26 03:05:00|779.92|779.42|779.82|779.32|779.92|779.42|779.82|779.32|0
1629947400000|2021-08-26 03:10:00|779.72|779.22|779.42|778.92|779.72|779.22|779.42|778.92|0
1629947700000|2021-08-26 03:15:00|779.32|778.82|779.52|779.02|779.62|779.12|779.32|778.82|0
1629948000000|2021-08-26 03:20:00|779.42|778.92|779.62|779.12|779.62|779.12|779.42|778.92|0
1629948300000|2021-08-26 03:25:00|779.72|779.22|779.82|779.32|779.82|779.32|779.72|779.22|0
1629948600000|2021-08-26 03:30:00|779.72|779.22|779.82|779.32|779.82|779.32|779.72|779.22|0
1629948900000|2021-08-26 03:35:00|779.92|779.42|780.02|779.52|780.02|779.52|779.82|779.32|0
1629949200000|2021-08-26 03:40:00|779.92|779.42|779.92|779.42|779.92|779.42|779.92|779.42|0
1629949500000|2021-08-26 03:45:00|779.82|779.32|779.82|779.32|779.82|779.32|779.82|779.32|0
1629950100000|2021-08-26 03:55:00|779.92|779.42|779.92|779.42|779.92|779.42|779.92|779.42|0
1629950400000|2021-08-26 04:00:00|779.82|779.32|779.92|779.42|779.92|779.42|779.82|779.32|0
1629950700000|2021-08-26 04:05:00|779.82|779.32|779.92|779.42|779.92|779.42|779.82|779.32|0
1629951000000|2021-08-26 04:10:00|780.02|779.52|779.92|779.42|780.02|779.52|779.92|779.42|0
1629951300000|2021-08-26 04:15:00|780.02|779.52|780.02|779.52|780.02|779.52|779.92|779.42|0
1629951600000|2021-08-26 04:20:00|779.92|779.42|779.92|779.42|780.02|779.52|779.92|779.42|0
1629952200000|2021-08-26 04:30:00|780.02|779.52|780.02|779.52|780.02|779.52|780.02|779.52|0
1629952500000|2021-08-26 04:35:00|779.92|779.42|780.02|779.52|780.02|779.52|779.92|779.42|0
1629952800000|2021-08-26 04:40:00|779.92|779.42|780.02|779.52|780.02|779.52|779.92|779.42|0
1629953100000|2021-08-26 04:45:00|779.92|779.42|779.92|779.42|779.92|779.42|779.92|779.42|0
1629953400000|2021-08-26 04:50:00|780.02|779.52|779.92|779.42|780.02|779.52|779.92|779.42|0
1629953700000|2021-08-26 04:55:00|779.82|779.32|779.82|779.32|779.92|779.42|779.82|779.32|0
1629954000000|2021-08-26 05:00:00|779.92|779.42|779.82|779.32|780.02|779.52|779.72|779.22|0
1629954300000|2021-08-26 05:05:00|779.72|779.22|779.92|779.42|780.02|779.52|779.72|779.22|0
1629954600000|2021-08-26 05:10:00|780.02|779.52|780.02|779.52|780.02|779.52|779.92|779.42|0
1629954900000|2021-08-26 05:15:00|779.92|779.42|780.02|779.52|780.02|779.52|779.92|779.42|0
1629955200000|2021-08-26 05:20:00|780.12|779.62|780.32|779.82|780.32|779.82|780.12|779.62|0
1629955500000|2021-08-26 05:25:00|780.22|779.72|780.22|779.72|780.32|779.82|780.12|779.62|0
1629955800000|2021-08-26 05:30:00|780.12|779.62|780.02|779.52|780.12|779.62|779.92|779.42|0
1629956100000|2021-08-26 05:35:00|779.92|779.42|780.02|779.52|780.12|779.62|779.92|779.42|0
1629956400000|2021-08-26 05:40:00|780.12|779.62|780.22|779.72|780.22|779.72|780.02|779.52|0
1629956700000|2021-08-26 05:45:00|780.12|779.62|780.22|779.72|780.32|779.82|780.12|779.62|0
1629957000000|2021-08-26 05:50:00|780.12|779.62|780.02|779.52|780.12|779.62|780.02|779.52|0
1629957300000|2021-08-26 05:55:00|779.92|779.42|780.02|779.52|780.02|779.52|779.82|779.32|0
1629957600000|2021-08-26 06:00:00|779.82|779.72|779.72|779.42|779.92|779.72|779.22|778.92|58
1629957900000|2021-08-26 06:05:00|779.82|779.52|779.22|778.92|779.82|779.52|779.22|778.92|26
1629958200000|2021-08-26 06:10:00|779.12|778.82|778.92|778.62|779.22|778.92|778.82|778.52|22
1629958500000|2021-08-26 06:15:00|778.82|778.52|779.12|778.82|779.22|778.92|778.82|778.52|15
1629958800000|2021-08-26 06:20:00|779.22|778.92|778.82|778.52|779.22|778.92|778.82|778.52|28
1629959100000|2021-08-26 06:25:00|778.72|778.42|778.72|778.42|779.12|778.82|778.62|778.32|69
1629959400000|2021-08-26 06:30:00|778.82|778.52|778.72|778.42|779.02|778.72|778.42|778.12|68
1629959700000|2021-08-26 06:35:00|778.82|778.52|778.32|778.02|778.82|778.52|778.32|778.02|40
1629960000000|2021-08-26 06:40:00|778.22|777.92|778.12|777.82|778.32|778.02|778.02|777.72|47
1629960300000|2021-08-26 06:45:00|778.02|777.72|778.22|777.92|778.22|777.92|778.02|777.72|9
1629960600000|2021-08-26 06:50:00|778.12|777.82|778.12|777.82|778.22|777.92|778.02|777.72|19
1629960900000|2021-08-26 06:55:00|778.02|777.72|778.62|778.32|778.72|778.42|778.02|777.72|80
1629961200000|2021-08-26 07:00:00|778.42|778.52|777.72|777.62|779.12|779.02|777.72|777.62|365
1629961500000|2021-08-26 07:05:00|777.82|777.72|776.72|776.62|778.52|778.42|776.42|776.32|392
1629961800000|2021-08-26 07:10:00|776.62|776.52|776.92|776.82|777.42|777.32|776.52|776.42|339
1629962100000|2021-08-26 07:15:00|777.02|776.92|777.52|777.42|777.62|777.52|776.22|776.12|322
1629962400000|2021-08-26 07:20:00|777.42|777.32|776.82|776.72|777.42|777.32|776.22|776.12|267
1629962700000|2021-08-26 07:25:00|776.92|776.82|778.22|778.12|778.62|778.52|776.62|776.52|293
1629963000000|2021-08-26 07:30:00|778.42|778.32|779.22|779.12|779.82|779.72|778.42|778.32|287
1629963300000|2021-08-26 07:35:00|779.32|779.22|779.42|779.32|780.02|779.92|779.22|779.12|200
1629963600000|2021-08-26 07:40:00|779.28|779.18|778.88|778.78|779.98|779.88|778.48|778.38|188
1629963900000|2021-08-26 07:45:00|778.78|778.68|778.78|778.68|779.18|779.08|778.38|778.28|143
1629964200000|2021-08-26 07:50:00|778.68|778.58|778.58|778.48|779.28|779.18|778.58|778.48|135
1629964500000|2021-08-26 07:55:00|778.68|778.58|779.38|779.28|779.78|779.68|778.48|778.38|162
1629964800000|2021-08-26 08:00:00|779.58|779.48|779.98|779.88|780.08|779.98|779.28|779.18|197
1629965100000|2021-08-26 08:05:00|780.08|779.98|779.88|779.78|780.18|780.08|779.58|779.48|193
1629965400000|2021-08-26 08:10:00|779.78|779.68|780.38|780.28|780.48|780.38|779.78|779.68|192
1629965700000|2021-08-26 08:15:00|780.28|780.18|780.08|779.98|780.58|780.48|780.08|779.98|131
1629966000000|2021-08-26 08:20:00|779.98|779.88|780.28|780.18|780.98|780.88|779.98|779.88|150
1629966300000|2021-08-26 08:25:00|780.38|780.28|779.58|779.48|780.38|780.28|779.48|779.38|93
1629966600000|2021-08-26 08:30:00|779.68|779.58|780.08|779.98|780.18|780.08|779.58|779.48|80
1629966900000|2021-08-26 08:35:00|779.98|779.88|779.78|779.68|780.58|780.48|779.78|779.68|91
1629967200000|2021-08-26 08:40:00|779.68|779.58|779.48|779.38|779.88|779.78|779.38|779.28|47
1629967500000|2021-08-26 08:45:00|779.58|779.48|779.58|779.48|779.68|779.58|779.18|779.08|75
1629967800000|2021-08-26 08:50:00|779.48|779.38|779.38|779.28|779.48|779.38|779.08|778.98|38
1629968100000|2021-08-26 08:55:00|779.28|779.18|778.68|778.58|779.38|779.28|778.58|778.48|88
1629968400000|2021-08-26 09:00:00|778.58|778.48|777.48|777.38|778.88|778.78|777.28|777.18|149
1629968700000|2021-08-26 09:05:00|777.38|777.28|777.88|777.78|778.18|778.08|777.08|776.98|168
1629969000000|2021-08-26 09:10:00|777.78|777.68|778.28|778.18|778.48|778.38|777.78|777.68|122
1629969300000|2021-08-26 09:15:00|778.38|778.28|778.78|778.68|778.78|778.68|778.18|778.08|78
1629969600000|2021-08-26 09:20:00|778.68|778.58|778.28|778.18|778.78|778.68|778.08|777.98|94
1629969900000|2021-08-26 09:25:00|778.38|778.28|778.48|778.38|778.88|778.78|778.28|778.18|61
1629970200000|2021-08-26 09:30:00|778.38|778.28|777.88|777.78|778.38|778.28|777.58|777.48|116
1629970500000|2021-08-26 09:35:00|777.98|777.88|777.98|777.88|778.28|778.18|777.48|777.38|233
1629970800000|2021-08-26 09:40:00|777.88|777.78|778.08|777.98|778.18|778.08|777.48|777.38|114
1629971100000|2021-08-26 09:45:00|777.98|777.88|778.28|778.18|778.28|778.18|777.78|777.68|80
1629971400000|2021-08-26 09:50:00|778.18|778.08|778.28|778.18|778.48|778.38|777.88|777.78|96
1629971700000|2021-08-26 09:55:00|778.38|778.28|778.48|778.38|778.68|778.58|778.28|778.18|78
1629972000000|2021-08-26 10:00:00|778.38|778.28|778.68|778.58|778.88|778.78|778.28|778.18|109
1629972300000|2021-08-26 10:05:00|778.78|778.68|778.48|778.38|778.88|778.78|778.38|778.28|72
1629972600000|2021-08-26 10:10:00|778.38|778.28|778.28|778.18|778.58|778.48|778.18|778.08|71
1629972900000|2021-08-26 10:15:00|778.38|778.28|778.68|778.58|778.78|778.68|778.38|778.28|53
1629973200000|2021-08-26 10:20:00|778.78|778.68|778.68|778.58|778.88|778.78|778.48|778.38|60
1629973500000|2021-08-26 10:25:00|778.78|778.68|778.88|778.78|778.98|778.88|778.58|778.48|56
1629973800000|2021-08-26 10:30:00|778.98|778.88|778.28|778.18|779.18|779.08|778.28|778.18|83
1629974100000|2021-08-26 10:35:00|778.38|778.28|778.88|778.78|778.98|778.88|778.28|778.18|89
1629974400000|2021-08-26 10:40:00|778.98|778.88|778.78|778.68|778.98|778.88|778.68|778.58|29
1629974700000|2021-08-26 10:45:00|778.68|778.58|778.98|778.88|779.08|778.98|778.68|778.58|44
1629975000000|2021-08-26 10:50:00|779.08|778.98|779.08|778.98|779.28|779.18|778.98|778.88|35
1629975300000|2021-08-26 10:55:00|779.18|779.08|779.48|779.38|779.48|779.38|778.98|778.88|48
1629975600000|2021-08-26 11:00:00|779.38|779.28|779.28|779.18|779.58|779.48|779.28|779.18|50
1629975900000|2021-08-26 11:05:00|779.38|779.28|779.08|778.98|779.38|779.28|778.98|778.88|33
1629976200000|2021-08-26 11:10:00|779.18|779.08|779.28|779.18|779.48|779.38|779.18|779.08|20
1629976500000|2021-08-26 11:15:00|779.38|779.28|779.28|779.18|779.38|779.28|779.08|778.98|33
1629976800000|2021-08-26 11:20:00|779.38|779.28|779.88|779.78|779.98|779.88|779.38|779.28|63
1629977100000|2021-08-26 11:25:00|779.98|779.88|779.48|779.38|779.98|779.88|779.48|779.38|49
1629977400000|2021-08-26 11:30:00|779.38|779.28|779.38|779.28|779.58|779.48|779.28|779.18|31
1629977700000|2021-08-26 11:35:00|779.48|779.38|779.48|779.38|779.58|779.48|779.28|779.18|45
1629978000000|2021-08-26 11:40:00|779.55|779.45|779.55|779.45|779.65|779.55|779.45|779.35|35
1629978300000|2021-08-26 11:45:00|779.65|779.55|779.75|779.65|779.75|779.65|779.35|779.25|24
1629978600000|2021-08-26 11:50:00|779.65|779.55|779.45|779.35|779.75|779.65|779.45|779.35|34
1629978900000|2021-08-26 11:55:00|779.55|779.45|779.65|779.55|779.85|779.75|779.45|779.35|32
1629979200000|2021-08-26 12:00:00|779.75|779.65|779.65|779.55|779.75|779.65|779.45|779.35|27
1629979500000|2021-08-26 12:05:00|779.75|779.65|779.75|779.65|779.75|779.65|779.55|779.45|17
1629979800000|2021-08-26 12:10:00|779.85|779.75|779.75|779.65|779.85|779.75|779.65|779.55|34
1629980100000|2021-08-26 12:15:00|779.65|779.55|779.65|779.55|779.75|779.65|779.45|779.35|92
1629980400000|2021-08-26 12:20:00|779.75|779.65|779.35|779.25|779.75|779.65|779.25|779.15|104
1629980700000|2021-08-26 12:25:00|779.45|779.35|779.55|779.45|779.55|779.45|779.45|779.35|32
1629981000000|2021-08-26 12:30:00|779.65|779.55|779.65|779.55|779.75|779.65|779.45|779.35|49
1629981300000|2021-08-26 12:35:00|779.55|779.45|779.25|779.15|779.65|779.55|778.85|778.75|129
1629981600000|2021-08-26 12:40:00|779.35|779.25|779.45|779.35|779.75|779.65|779.25|779.15|65
1629981900000|2021-08-26 12:45:00|779.55|779.45|779.75|779.65|779.75|779.65|779.45|779.35|57
1629982200000|2021-08-26 12:50:00|779.65|779.55|779.75|779.65|779.85|779.75|779.55|779.45|56
1629982500000|2021-08-26 12:55:00|779.65|779.55|779.15|779.05|779.75|779.65|779.15|779.05|138
1629982800000|2021-08-26 13:00:00|779.25|779.15|779.45|779.35|779.75|779.65|779.25|779.15|105
1629983100000|2021-08-26 13:05:00|779.55|779.45|780.15|780.05|780.15|780.05|779.45|779.35|68
1629983400000|2021-08-26 13:10:00|780.25|780.15|780.25|780.15|780.45|780.35|780.15|780.05|125
1629983700000|2021-08-26 13:15:00|780.35|780.25|780.55|780.45|780.55|780.45|780.25|780.15|78
1629984000000|2021-08-26 13:20:00|780.45|780.35|780.75|780.65|780.75|780.65|780.45|780.35|91
1629984300000|2021-08-26 13:25:00|780.85|780.75|780.35|780.25|780.85|780.75|780.15|780.05|98
1629984600000|2021-08-26 13:30:00|780.25|780.15|780.75|780.65|780.85|780.75|779.95|779.85|298
1629984900000|2021-08-26 13:35:00|780.65|780.55|780.85|780.75|781.05|780.95|780.45|780.35|265
1629985200000|2021-08-26 13:40:00|780.75|780.65|781.25|781.15|781.25|781.15|780.65|780.55|217
1629985500000|2021-08-26 13:45:00|781.15|781.05|781.45|781.35|782.15|782.05|781.15|781.05|331
1629985800000|2021-08-26 13:50:00|781.55|781.45|781.65|781.55|781.75|781.65|781.25|781.15|204
1629986100000|2021-08-26 13:55:00|781.55|781.45|781.55|781.45|781.65|781.55|781.35|781.25|148
1629986400000|2021-08-26 14:00:00|781.65|781.55|781.75|781.65|781.85|781.75|781.25|781.15|183
1629986700000|2021-08-26 14:05:00|781.85|781.75|781.35|781.25|781.85|781.75|781.35|781.25|132
1629987000000|2021-08-26 14:10:00|781.22|781.12|781.12|781.02|781.62|781.52|781.02|780.92|106
1629987300000|2021-08-26 14:15:00|781.02|780.92|780.82|780.72|781.22|781.12|780.62|780.52|94
1629987600000|2021-08-26 14:20:00|780.72|780.62|780.42|780.32|780.92|780.82|780.32|780.22|134
1629987900000|2021-08-26 14:25:00|780.32|780.22|779.72|779.62|780.42|780.32|778.22|778.12|457
1629988200000|2021-08-26 14:30:00|779.82|779.72|779.52|779.42|780.32|780.22|779.32|779.22|226
1629988500000|2021-08-26 14:35:00|779.42|779.32|779.52|779.42|780.22|780.12|779.32|779.22|203
1629988800000|2021-08-26 14:40:00|779.42|779.32|779.32|779.22|779.72|779.62|778.92|778.82|144
1629989100000|2021-08-26 14:45:00|779.42|779.32|779.82|779.72|780.22|780.12|779.42|779.32|182
1629989400000|2021-08-26 14:50:00|779.72|779.62|779.22|779.12|780.02|779.92|779.12|779.02|127
1629989700000|2021-08-26 14:55:00|779.12|779.02|779.52|779.42|779.82|779.72|779.12|779.02|110
1629990000000|2021-08-26 15:00:00|779.62|779.52|779.02|778.92|779.62|779.52|778.72|778.62|169
1629990300000|2021-08-26 15:05:00|779.12|779.02|779.42|779.32|779.52|779.42|778.72|778.62|165
1629990600000|2021-08-26 15:10:00|779.32|779.22|779.82|779.72|780.02|779.92|779.22|779.12|122
1629990900000|2021-08-26 15:15:00|779.92|779.82|779.92|779.82|780.02|779.92|779.72|779.62|134
1629991200000|2021-08-26 15:20:00|780.02|779.92|780.22|780.12|780.72|780.62|779.92|779.82|221
1629991500000|2021-08-26 15:25:00|780.32|780.22|780.52|780.42|780.62|780.52|780.12|780.02|318
1629991800000|2021-08-26 15:30:00|780.62|780.32|780.52|780.22|780.82|780.52|779.82|779.52|456
1629992100000|2021-08-26 15:35:00|780.42|780.12|780.62|780.32|780.62|780.32|780.02|779.72|210
1629992400000|2021-08-26 15:40:00|780.52|780.22|780.12|779.82|780.62|780.32|780.12|779.82|66
1629992700000|2021-08-26 15:45:00|780.02|779.72|780.52|780.22|780.52|780.22|780.02|779.72|46
1629993000000|2021-08-26 15:50:00|780.42|780.12|780.92|780.62|781.02|780.72|780.42|780.12|57
1629993300000|2021-08-26 15:55:00|780.82|780.52|781.02|780.72|781.32|781.02|780.82|780.52|39
1629993600000|2021-08-26 16:00:00|781.12|780.82|781.92|781.62|781.92|781.62|781.12|780.82|47
1629993900000|2021-08-26 16:05:00|781.82|781.52|781.72|781.42|781.92|781.62|781.62|781.32|31
1629994200000|2021-08-26 16:10:00|781.82|781.52|781.92|781.62|781.92|781.62|781.72|781.42|39
1629994500000|2021-08-26 16:15:00|781.82|781.52|781.92|781.62|782.12|781.82|781.82|781.52|48
1629994800000|2021-08-26 16:20:00|781.82|781.52|782.12|781.82|782.12|781.82|781.82|781.52|49
1629995100000|2021-08-26 16:25:00|782.02|781.72|781.92|781.62|782.12|781.82|781.92|781.62|43
1629995400000|2021-08-26 16:30:00|781.82|781.52|782.02|781.72|782.02|781.72|781.62|781.32|10
1629995700000|2021-08-26 16:35:00|781.92|781.62|781.82|781.52|782.12|781.82|781.82|781.52|14
1629996000000|2021-08-26 16:40:00|781.92|781.62|781.92|781.62|781.92|781.62|781.72|781.42|3
1629996300000|2021-08-26 16:45:00|782.02|781.72|781.92|781.62|782.02|781.72|781.82|781.52|11
1629996600000|2021-08-26 16:50:00|781.82|781.52|781.62|781.32|782.12|781.82|781.62|781.32|18
1629996900000|2021-08-26 16:55:00|781.72|781.42|781.82|781.52|782.02|781.72|781.62|781.32|11
1629997200000|2021-08-26 17:00:00|781.92|781.62|781.82|781.52|781.92|781.62|781.72|781.42|6
1629997500000|2021-08-26 17:05:00|||||||||5
1629997800000|2021-08-26 17:10:00|781.92|781.62|781.92|781.62|781.92|781.62|781.92|781.62|13
1629998100000|2021-08-26 17:15:00|781.82|781.52|781.72|781.42|781.82|781.52|781.72|781.42|13
1629998400000|2021-08-26 17:20:00|781.82|781.52|781.22|780.92|781.82|781.52|781.22|780.92|35
1629998700000|2021-08-26 17:25:00|781.32|781.02|781.42|781.12|781.62|781.32|781.22|780.92|4
1629999000000|2021-08-26 17:30:00|781.52|781.22|781.52|781.22|781.62|781.32|781.32|781.02|10
1629999300000|2021-08-26 17:35:00|781.62|781.32|781.62|781.32|781.62|781.32|781.42|781.12|3
1629999600000|2021-08-26 17:40:00|781.72|781.42|781.72|781.42|781.72|781.42|781.62|781.32|3
1629999900000|2021-08-26 17:45:00|781.62|781.32|781.52|781.22|781.72|781.42|781.42|781.12|4
1630000200000|2021-08-26 17:50:00|781.42|781.12|781.52|781.22|781.52|781.22|781.42|781.12|3
1630000500000|2021-08-26 17:55:00|781.62|781.32|781.62|781.32|781.72|781.42|781.52|781.22|12
1630000800000|2021-08-26 18:00:00|781.52|781.22|781.32|781.02|781.52|781.22|781.22|780.92|8
1630001100000|2021-08-26 18:05:00|781.42|781.12|780.72|780.42|781.42|781.12|780.72|780.42|20
1630001400000|2021-08-26 18:10:00|780.82|780.52|780.72|780.42|780.92|780.62|780.72|780.42|3
1630001700000|2021-08-26 18:15:00|780.82|780.52|780.52|780.22|781.02|780.72|780.52|780.22|23
1630002000000|2021-08-26 18:20:00|780.62|780.32|780.92|780.62|781.12|780.82|780.52|780.22|34
1630002300000|2021-08-26 18:25:00|781.02|780.72|781.02|780.72|781.22|780.92|780.92|780.62|3
1630002600000|2021-08-26 18:30:00|780.92|780.62|781.12|780.82|781.22|780.92|780.92|780.62|7
1630002900000|2021-08-26 18:35:00|781.02|780.72|781.22|780.92|781.22|780.92|780.92|780.62|2
1630003200000|2021-08-26 18:40:00|781.12|780.82|780.92|780.62|781.22|780.92|780.82|780.52|11
1630003500000|2021-08-26 18:45:00|780.82|780.52|780.52|780.22|781.12|780.82|780.52|780.22|8
1630003800000|2021-08-26 18:50:00|780.62|780.32|780.62|780.32|780.62|780.32|780.42|780.12|17
1630004100000|2021-08-26 18:55:00|780.52|780.22|780.22|779.92|780.62|780.32|780.12|779.82|12
1630004400000|2021-08-26 19:00:00|780.12|779.82|779.72|779.42|780.12|779.82|779.62|779.32|10
1630004700000|2021-08-26 19:05:00|779.62|779.32|779.42|779.12|779.72|779.42|779.12|778.82|49
1630005000000|2021-08-26 19:10:00|779.52|779.22|779.52|779.22|779.62|779.32|779.02|778.72|30
1630005300000|2021-08-26 19:15:00|779.42|779.12|780.32|780.02|780.42|780.12|779.32|779.02|20
1630005600000|2021-08-26 19:20:00|780.42|780.12|779.82|779.52|780.42|780.12|779.82|779.52|15
1630005900000|2021-08-26 19:25:00|779.72|779.42|779.72|779.42|779.92|779.62|779.42|779.12|17
1630006200000|2021-08-26 19:30:00|779.82|779.52|779.72|779.42|780.02|779.72|779.52|779.22|45
1630006500000|2021-08-26 19:35:00|779.82|779.52|779.62|779.32|780.22|779.92|779.52|779.22|18
1630006800000|2021-08-26 19:40:00|779.72|779.42|779.62|779.32|780.22|779.92|779.52|779.22|24
1630007100000|2021-08-26 19:45:00|779.52|779.22|779.72|779.42|780.12|779.82|779.32|779.02|26
1630007400000|2021-08-26 19:50:00|779.82|779.52|779.62|779.32|780.02|779.72|779.52|779.22|59
1630007700000|2021-08-26 19:55:00|779.52|779.22|779.32|779.02|779.72|779.42|779.22|778.92|65
1630008000000|2021-08-26 20:00:00|779.82|779.52|779.62|779.12|779.82|779.52|779.32|778.82|0
1630008300000|2021-08-26 20:05:00|779.72|779.22|779.52|779.02|779.72|779.22|779.42|778.92|0
1630008600000|2021-08-26 20:10:00|779.62|779.12|779.62|779.12|779.72|779.22|779.42|778.92|0
1630008900000|2021-08-26 20:15:00|779.52|779.02|779.72|779.22|779.72|779.22|779.52|779.02|0
1630009200000|2021-08-26 20:20:00|779.82|779.32|779.82|779.32|779.92|779.42|779.72|779.22|0
1630009500000|2021-08-26 20:25:00|779.92|779.42|779.82|779.32|779.92|779.42|779.82|779.32|0
1630009800000|2021-08-26 20:30:00|779.92|779.42|779.92|779.42|779.92|779.42|779.92|779.42|0
1630010100000|2021-08-26 20:35:00|780.02|779.52|779.92|779.42|780.02|779.52|779.92|779.42|0
1630010700000|2021-08-26 20:45:00|780.02|779.52|779.92|779.42|780.02|779.52|779.92|779.42|0
1630011000000|2021-08-26 20:50:00|780.02|779.52|779.92|779.42|780.02|779.52|779.92|779.42|0
1630012200000|2021-08-26 21:10:00|779.82|779.32|779.82|779.32|779.92|779.42|779.82|779.32|0
1630012500000|2021-08-26 21:15:00|779.92|779.42|779.92|779.42|779.92|779.42|779.92|779.42|0
1630013100000|2021-08-26 21:25:00|779.82|779.32|779.92|779.42|779.92|779.42|779.82|779.32|0
1630014300000|2021-08-26 21:45:00|779.82|779.32|779.82|779.32|779.92|779.42|779.82|779.32|0
1630014600000|2021-08-26 21:50:00|779.92|779.42|779.92|779.42|779.92|779.42|779.92|779.42|0
1630015200000|2021-08-26 22:00:00|779.82|779.32|779.82|779.32|780.02|779.52|779.82|779.32|0
1630015500000|2021-08-26 22:05:00|779.92|779.42|780.02|779.52|780.02|779.52|779.92|779.42|0
1630015800000|2021-08-26 22:10:00|780.12|779.62|780.12|779.62|780.12|779.62|780.12|779.62|0
1630016100000|2021-08-26 22:15:00|780.22|779.72|780.12|779.62|780.22|779.72|780.02|779.52|0
1630016400000|2021-08-26 22:20:00|780.22|779.72|780.02|779.52|780.22|779.72|780.02|779.52|0
1630016700000|2021-08-26 22:25:00|779.92|779.42|779.92|779.42|779.92|779.42|779.82|779.32|0
1630017000000|2021-08-26 22:30:00|780.02|779.52|779.92|779.42|780.02|779.52|779.82|779.32|0
1630017300000|2021-08-26 22:35:00|779.82|779.32|779.92|779.42|779.92|779.42|779.82|779.32|0
1630017600000|2021-08-26 22:40:00|779.82|779.32|779.82|779.32|779.92|779.42|779.82|779.32|0
1630018200000|2021-08-26 22:50:00|779.92|779.42|779.92|779.42|779.92|779.42|779.82|779.32|0
1630018500000|2021-08-26 22:55:00|779.82|779.32|779.82|779.32|779.92|779.42|779.82|779.32|0
1630018800000|2021-08-26 23:00:00|779.72|779.22|779.72|779.22|779.72|779.22|779.72|779.22|0
1630019100000|2021-08-26 23:05:00|779.62|779.12|779.62|779.12|779.62|779.12|779.62|779.12|0
1630019400000|2021-08-26 23:10:00|779.72|779.22|779.72|779.22|779.72|779.22|779.62|779.12|0
1630019700000|2021-08-26 23:15:00|779.62|779.12|779.72|779.22|779.72|779.22|779.62|779.12|0
1630020300000|2021-08-26 23:25:00|779.82|779.32|779.72|779.22|779.82|779.32|779.72|779.22|0
1630020900000|2021-08-26 23:35:00|779.62|779.12|779.62|779.12|779.72|779.22|779.62|779.12|0
1630021200000|2021-08-26 23:40:00|779.52|779.02|779.52|779.02|779.62|779.12|779.42|778.92|0
1630021500000|2021-08-26 23:45:00|779.42|778.92|779.32|778.82|779.52|779.02|779.32|778.82|0
1630021800000|2021-08-26 23:50:00|779.42|778.92|779.42|778.92|779.42|778.92|779.12|778.62|0
1630022100000|2021-08-26 23:55:00|779.32|778.82|779.32|778.82|779.42|778.92|779.32|778.82|0
1630022400000|2021-08-27 00:00:00|779.22|778.72|779.12|778.62|779.32|778.82|778.82|778.32|0
1630022700000|2021-08-27 00:05:00|779.22|778.72|779.02|778.52|779.22|778.72|778.92|778.42|0
1630023000000|2021-08-27 00:10:00|778.92|778.42|778.92|778.42|779.02|778.52|778.82|778.32|0
1630023300000|2021-08-27 00:15:00|778.82|778.32|778.42|777.92|778.92|778.42|778.42|777.92|0
1630023600000|2021-08-27 00:20:00|778.32|777.82|778.22|777.72|778.42|777.92|778.22|777.72|0
1630023900000|2021-08-27 00:25:00|778.12|777.62|778.22|777.72|778.22|777.72|778.02|777.52|0
1630024200000|2021-08-27 00:30:00|778.12|777.62|778.32|777.82|778.32|777.82|778.02|777.52|0
1630024500000|2021-08-27 00:35:00|778.42|777.92|778.52|778.02|778.52|778.02|778.32|777.82|0
1630024800000|2021-08-27 00:40:00|778.42|777.92|778.72|778.22|778.72|778.22|778.42|777.92|0
1630025100000|2021-08-27 00:45:00|778.62|778.12|778.72|778.22|778.72|778.22|778.52|778.02|0
1630025400000|2021-08-27 00:50:00|778.82|778.32|779.12|778.62|779.32|778.82|778.82|778.32|0
1630025700000|2021-08-27 00:55:00|779.02|778.52|779.22|778.72|779.32|778.82|779.02|778.52|0
1630026000000|2021-08-27 01:00:00|779.32|778.82|779.12|778.62|779.42|778.92|779.12|778.62|0
1630026300000|2021-08-27 01:05:00|779.22|778.72|779.22|778.72|779.42|778.92|779.22|778.72|0
1630026600000|2021-08-27 01:10:00|779.32|778.82|779.32|778.82|779.42|778.92|779.32|778.82|0
1630026900000|2021-08-27 01:15:00|779.42|778.92|779.62|779.12|779.92|779.42|779.32|778.82|0
1630027200000|2021-08-27 01:20:00|779.72|779.22|779.62|779.12|779.82|779.32|779.62|779.12|0
1630027500000|2021-08-27 01:25:00|779.72|779.22|780.12|779.62|780.32|779.82|779.72|779.22|0
1630027800000|2021-08-27 01:30:00|780.22|779.72|780.12|779.62|780.42|779.92|780.02|779.52|0
1630028100000|2021-08-27 01:35:00|780.22|779.72|780.12|779.62|780.32|779.82|780.02|779.52|0
1630028400000|2021-08-27 01:40:00|780.22|779.72|779.92|779.42|780.22|779.72|779.92|779.42|0
1630028700000|2021-08-27 01:45:00|780.02|779.52|780.12|779.62|780.12|779.62|779.92|779.42|0
1630029000000|2021-08-27 01:50:00|780.02|779.52|779.82|779.32|780.02|779.52|779.82|779.32|0
1630029300000|2021-08-27 01:55:00|779.92|779.42|779.92|779.42|780.02|779.52|779.82|779.32|0
1630029600000|2021-08-27 02:00:00|780.02|779.52|780.82|780.32|780.82|780.32|780.02|779.52|0
1630029900000|2021-08-27 02:05:00|780.92|780.42|780.92|780.42|781.02|780.52|780.82|780.32|0
1630030200000|2021-08-27 02:10:00|781.02|780.52|780.92|780.42|781.02|780.52|780.82|780.32|0
1630030500000|2021-08-27 02:15:00|780.82|780.32|780.92|780.42|780.92|780.42|780.72|780.22|0
1630030800000|2021-08-27 02:20:00|781.02|780.52|780.92|780.42|781.02|780.52|780.82|780.32|0
1630031100000|2021-08-27 02:25:00|781.02|780.52|781.22|780.72|781.22|780.72|780.92|780.42|0
1630031400000|2021-08-27 02:30:00|781.12|780.62|781.22|780.72|781.32|780.82|781.12|780.62|0
1630031700000|2021-08-27 02:35:00|781.32|780.82|781.12|780.62|781.32|780.82|780.92|780.42|0
1630032000000|2021-08-27 02:40:00|781.02|780.52|781.12|780.62|781.12|780.62|780.92|780.42|0
1630032300000|2021-08-27 02:45:00|781.02|780.52|780.72|780.22|781.02|780.52|780.72|780.22|0
1630032600000|2021-08-27 02:50:00|780.82|780.32|780.72|780.22|780.82|780.32|780.72|780.22|0
1630032900000|2021-08-27 02:55:00|780.62|780.12|780.52|780.02|780.72|780.22|780.52|780.02|0
1630033200000|2021-08-27 03:00:00|780.42|779.92|780.42|779.92|780.52|780.02|780.42|779.92|0
1630033500000|2021-08-27 03:05:00|780.52|780.02|780.52|780.02|780.62|780.12|780.42|779.92|0
1630033800000|2021-08-27 03:10:00|780.62|780.12|780.52|780.02|780.82|780.32|780.52|780.02|0
1630034100000|2021-08-27 03:15:00|780.42|779.92|780.52|780.02|780.52|780.02|780.32|779.82|0
1630034400000|2021-08-27 03:20:00|780.42|779.92|780.52|780.02|780.52|780.02|780.32|779.82|0
1630034700000|2021-08-27 03:25:00|780.42|779.92|780.42|779.92|780.62|780.12|780.42|779.92|0
1630035000000|2021-08-27 03:30:00|780.52|780.02|780.42|779.92|780.52|780.02|780.22|779.72|0
1630035300000|2021-08-27 03:35:00|780.32|779.82|780.42|779.92|780.42|779.92|780.32|779.82|0
1630035600000|2021-08-27 03:40:00|780.52|780.02|780.52|780.02|780.52|780.02|780.42|779.92|0
1630035900000|2021-08-27 03:45:00|780.42|779.92|780.62|780.12|780.72|780.22|780.42|779.92|0
1630036200000|2021-08-27 03:50:00|780.72|780.22|780.62|780.12|780.72|780.22|780.62|780.12|0
1630036500000|2021-08-27 03:55:00|780.52|780.02|780.42|779.92|780.52|780.02|780.42|779.92|0
1630036800000|2021-08-27 04:00:00|780.52|780.02|780.52|780.02|780.52|780.02|780.42|779.92|0
1630037100000|2021-08-27 04:05:00|780.42|779.92|780.52|780.02|780.52|780.02|780.42|779.92|0
1630037400000|2021-08-27 04:10:00|780.42|779.92|780.52|780.02|780.52|780.02|780.42|779.92|0
1630037700000|2021-08-27 04:15:00|780.62|780.12|780.62|780.12|780.62|780.12|780.52|780.02|0
1630038000000|2021-08-27 04:20:00|780.72|780.22|780.82|780.32|780.82|780.32|780.72|780.22|0
1630038300000|2021-08-27 04:25:00|780.72|780.22|780.72|780.22|780.82|780.32|780.62|780.12|0
1630038600000|2021-08-27 04:30:00|780.82|780.32|780.62|780.12|780.82|780.32|780.62|780.12|0
1630038900000|2021-08-27 04:35:00|780.72|780.22|780.52|780.02|780.72|780.22|780.52|780.02|0
1630039500000|2021-08-27 04:45:00|780.62|780.12|780.62|780.12|780.62|780.12|780.62|780.12|0
1630040100000|2021-08-27 04:55:00|780.72|780.22|780.72|780.22|780.72|780.22|780.62|780.12|0
1630040400000|2021-08-27 05:00:00|780.82|780.32|780.62|780.12|780.82|780.32|780.62|780.12|0
1630040700000|2021-08-27 05:05:00|780.52|780.02|780.32|779.82|780.62|780.12|780.22|779.72|0
1630041000000|2021-08-27 05:10:00|780.22|779.72|780.32|779.82|780.32|779.82|780.22|779.72|0
1630041300000|2021-08-27 05:15:00|780.22|779.72|780.42|779.92|780.42|779.92|780.22|779.72|0
1630041600000|2021-08-27 05:20:00|780.52|780.02|780.52|780.02|780.72|780.22|780.52|780.02|0
1630041900000|2021-08-27 05:25:00|780.62|780.12|780.52|780.02|780.62|780.12|780.42|779.92|0
1630042200000|2021-08-27 05:30:00|780.62|780.12|780.62|780.12|780.82|780.32|780.62|780.12|0
1630042500000|2021-08-27 05:35:00|780.52|780.02|780.32|779.82|780.62|780.12|780.32|779.82|0
1630042800000|2021-08-27 05:40:00|780.42|779.92|780.62|780.12|780.62|780.12|780.32|779.82|0
1630043100000|2021-08-27 05:45:00|780.72|780.22|780.52|780.02|780.72|780.22|780.42|779.92|0
1630043400000|2021-08-27 05:50:00|780.42|779.92|780.62|780.12|780.72|780.22|780.42|779.92|0
1630043700000|2021-08-27 05:55:00|780.52|780.02|780.82|780.32|780.82|780.32|780.52|780.02|0
1630044000000|2021-08-27 06:00:00|780.72|780.22|781.02|780.72|781.12|780.82|780.42|780.12|39
1630044300000|2021-08-27 06:05:00|780.92|780.62|781.22|780.92|781.22|780.92|780.82|780.52|31
1630044600000|2021-08-27 06:10:00|781.12|780.82|781.42|781.12|781.52|781.22|781.12|780.82|21
1630044900000|2021-08-27 06:15:00|781.32|781.02|781.22|780.92|781.42|781.12|781.22|780.92|28
1630045200000|2021-08-27 06:20:00|781.32|781.02|781.42|781.12|781.42|781.12|781.02|780.72|19
1630045500000|2021-08-27 06:25:00|781.32|781.02|781.52|781.22|781.52|781.22|781.22|780.92|13
1630045800000|2021-08-27 06:30:00|781.42|781.12|781.22|780.92|781.52|781.22|781.22|780.92|13
1630046100000|2021-08-27 06:35:00|781.32|781.02|781.02|780.72|781.32|781.02|780.92|780.62|33
1630046400000|2021-08-27 06:40:00|780.92|780.62|781.22|780.92|781.32|781.02|780.92|780.62|34
1630046700000|2021-08-27 06:45:00|781.32|781.02|781.22|780.92|781.32|781.02|781.12|780.82|11
1630047000000|2021-08-27 06:50:00|781.32|781.02|781.22|780.92|781.42|781.12|781.22|780.92|10
1630047300000|2021-08-27 06:55:00|781.12|780.82|780.52|780.22|781.22|780.92|780.52|780.22|40
1630047600000|2021-08-27 07:00:00|780.42|780.32|780.52|780.42|780.82|780.72|779.62|779.52|447
1630047900000|2021-08-27 07:05:00|780.42|780.32|780.82|780.72|780.92|780.82|780.32|780.22|205
1630048200000|2021-08-27 07:10:00|780.92|780.82|780.52|780.42|781.12|781.02|780.52|780.42|222
1630048500000|2021-08-27 07:15:00|780.42|780.32|780.82|780.72|781.12|781.02|780.42|780.32|157
1630048800000|2021-08-27 07:20:00|780.72|780.62|781.12|781.02|781.32|781.22|780.72|780.62|94
1630049100000|2021-08-27 07:25:00|781.02|780.92|781.72|781.62|781.72|781.62|781.02|780.92|105
1630049400000|2021-08-27 07:30:00|781.82|781.72|781.92|781.82|782.02|781.92|781.22|781.12|154
1630049700000|2021-08-27 07:35:00|782.02|781.92|781.52|781.42|782.12|782.02|781.42|781.32|123
1630050000000|2021-08-27 07:40:00|781.45|781.35|781.25|781.15|781.55|781.45|781.05|780.95|59
1630050300000|2021-08-27 07:45:00|781.35|781.25|781.15|781.05|781.35|781.25|780.85|780.75|69
1630050600000|2021-08-27 07:50:00|781.25|781.15|781.25|781.15|781.55|781.45|781.15|781.05|120
1630050900000|2021-08-27 07:55:00|781.15|781.05|781.15|781.05|781.45|781.35|781.15|781.05|55
1630051200000|2021-08-27 08:00:00|781.25|781.15|781.55|781.45|781.65|781.55|781.15|781.05|104
1630051500000|2021-08-27 08:05:00|781.45|781.35|781.25|781.15|781.45|781.35|781.05|780.95|91
1630051800000|2021-08-27 08:10:00|781.35|781.25|781.55|781.45|781.75|781.65|781.15|781.05|55
1630052100000|2021-08-27 08:15:00|781.65|781.55|781.85|781.75|781.85|781.75|781.55|781.45|66
1630052400000|2021-08-27 08:20:00|781.75|781.65|781.95|781.85|782.05|781.95|781.65|781.55|91
1630052700000|2021-08-27 08:25:00|781.85|781.75|781.75|781.65|781.95|781.85|781.45|781.35|47
1630053000000|2021-08-27 08:30:00|781.65|781.55|781.55|781.45|781.75|781.65|781.35|781.25|83
1630053300000|2021-08-27 08:35:00|781.45|781.35|781.85|781.75|781.85|781.75|781.45|781.35|60
1630053600000|2021-08-27 08:40:00|781.75|781.65|782.15|782.05|782.25|782.15|781.75|781.65|67
1630053900000|2021-08-27 08:45:00|782.05|781.95|782.15|782.05|782.35|782.25|782.05|781.95|54
1630054200000|2021-08-27 08:50:00|782.05|781.95|782.05|781.95|782.15|782.05|781.95|781.85|41
1630054500000|2021-08-27 08:55:00|782.15|782.05|782.15|782.05|782.25|782.15|781.95|781.85|22
1630054800000|2021-08-27 09:00:00|782.05|781.95|781.75|781.65|782.15|782.05|781.75|781.65|28
1630055100000|2021-08-27 09:05:00|781.85|781.75|781.85|781.75|781.95|781.85|781.75|781.65|58
1630055400000|2021-08-27 09:10:00|781.75|781.65|782.05|781.95|782.15|782.05|781.65|781.55|73
1630055700000|2021-08-27 09:15:00|782.15|782.05|782.25|782.15|782.45|782.35|782.05|781.95|95
1630056000000|2021-08-27 09:20:00|782.35|782.25|782.25|782.15|782.45|782.35|782.25|782.15|54
1630056300000|2021-08-27 09:25:00|782.35|782.25|782.55|782.45|782.55|782.45|782.15|782.05|78
1630056600000|2021-08-27 09:30:00|782.65|782.55|782.55|782.45|782.65|782.55|782.45|782.35|72
1630056900000|2021-08-27 09:35:00|782.65|782.55|782.85|782.75|782.95|782.85|782.65|782.55|64
1630057200000|2021-08-27 09:40:00|782.95|782.85|783.35|783.25|783.35|783.25|782.85|782.75|131
1630057500000|2021-08-27 09:45:00|783.25|783.15|783.15|783.05|783.25|783.15|783.05|782.95|75
1630057800000|2021-08-27 09:50:00|783.05|782.95|782.85|782.75|783.35|783.25|782.85|782.75|62
1630058100000|2021-08-27 09:55:00|782.95|782.85|782.35|782.25|783.05|782.95|782.35|782.25|120
1630058400000|2021-08-27 10:00:00|782.45|782.35|782.75|782.65|782.85|782.75|782.35|782.25|74
1630058700000|2021-08-27 10:05:00|782.65|782.55|782.85|782.75|782.85|782.75|782.55|782.45|27
1630059000000|2021-08-27 10:10:00|782.75|782.65|782.65|782.55|782.85|782.75|782.55|782.45|27
1630059300000|2021-08-27 10:15:00|782.55|782.45|782.35|782.25|782.65|782.55|782.25|782.15|47
1630059600000|2021-08-27 10:20:00|782.45|782.35|782.45|782.35|782.65|782.55|782.35|782.25|23
1630059900000|2021-08-27 10:25:00|782.35|782.25|782.25|782.15|782.45|782.35|782.25|782.15|43
1630060200000|2021-08-27 10:30:00|782.35|782.25|782.45|782.35|782.55|782.45|782.35|782.25|24
1630060500000|2021-08-27 10:35:00|782.55|782.45|782.65|782.55|782.65|782.55|782.45|782.35|35
1630060800000|2021-08-27 10:40:00|782.75|782.65|782.75|782.65|782.85|782.75|782.65|782.55|28
1630061100000|2021-08-27 10:45:00|782.65|782.55|782.85|782.75|782.85|782.75|782.65|782.55|21
1630061400000|2021-08-27 10:50:00|782.95|782.85|782.75|782.65|782.95|782.85|782.75|782.65|29
1630061700000|2021-08-27 10:55:00|782.65|782.55|782.35|782.25|782.75|782.65|782.35|782.25|64
1630062000000|2021-08-27 11:00:00|782.45|782.35|782.35|782.25|782.55|782.45|782.25|782.15|56
1630062300000|2021-08-27 11:05:00|782.25|782.15|782.05|781.95|782.35|782.25|782.05|781.95|59
1630062600000|2021-08-27 11:10:00|781.95|781.85|782.25|782.15|782.35|782.25|781.95|781.85|36
1630062900000|2021-08-27 11:15:00|782.35|782.25|782.05|781.95|782.35|782.25|781.95|781.85|16
1630063200000|2021-08-27 11:20:00|781.95|781.85|782.15|782.05|782.15|782.05|781.95|781.85|25
1630063500000|2021-08-27 11:25:00|782.05|781.95|782.25|782.15|782.35|782.25|782.05|781.95|18
1630063800000|2021-08-27 11:30:00|782.15|782.05|782.05|781.95|782.25|782.15|782.05|781.95|33
1630064100000|2021-08-27 11:35:00|781.95|781.85|781.45|781.35|782.05|781.95|781.45|781.35|123
1630064400000|2021-08-27 11:40:00|781.53|781.43|781.23|781.13|781.63|781.53|781.13|781.03|95
1630064700000|2021-08-27 11:45:00|781.13|781.03|780.73|780.63|781.23|781.13|780.63|780.53|135
1630065000000|2021-08-27 11:50:00|780.83|780.73|781.23|781.13|781.23|781.13|780.73|780.63|55
1630065300000|2021-08-27 11:55:00|781.13|781.03|781.23|781.13|781.43|781.33|781.13|781.03|33
1630065600000|2021-08-27 12:00:00|781.13|781.03|781.53|781.43|781.53|781.43|781.03|780.93|32
1630065900000|2021-08-27 12:05:00|781.43|781.33|781.43|781.33|781.63|781.53|781.33|781.23|36
1630066200000|2021-08-27 12:10:00|781.53|781.43|781.43|781.33|781.53|781.43|781.33|781.23|13
1630066500000|2021-08-27 12:15:00|781.33|781.23|781.53|781.43|781.73|781.63|781.33|781.23|44
1630066800000|2021-08-27 12:20:00|781.63|781.53|781.63|781.53|781.73|781.63|781.53|781.43|18
1630067100000|2021-08-27 12:25:00|781.73|781.63|781.63|781.53|781.83|781.73|781.63|781.53|36
1630067400000|2021-08-27 12:30:00|781.73|781.63|781.93|781.83|781.93|781.83|781.63|781.53|54
1630067700000|2021-08-27 12:35:00|782.03|781.93|782.23|782.13|782.23|782.13|781.93|781.83|77
1630068000000|2021-08-27 12:40:00|782.33|782.23|782.53|782.43|782.53|782.43|782.13|782.03|77
1630068300000|2021-08-27 12:45:00|782.43|782.33|782.53|782.43|782.53|782.43|782.33|782.23|45
1630068600000|2021-08-27 12:50:00|782.63|782.53|782.23|782.13|782.73|782.63|782.13|782.03|133
1630068900000|2021-08-27 12:55:00|782.33|782.23|782.53|782.43|782.53|782.43|782.23|782.13|37
1630069200000|2021-08-27 13:00:00|782.43|782.33|782.33|782.23|782.53|782.43|782.23|782.13|73
1630069500000|2021-08-27 13:05:00|782.43|782.33|782.43|782.33|782.53|782.43|782.33|782.23|36
1630069800000|2021-08-27 13:10:00|782.53|782.43|782.43|782.33|782.73|782.63|782.33|782.23|84
1630070100000|2021-08-27 13:15:00|782.53|782.43|782.63|782.53|782.63|782.53|782.43|782.33|97
1630070400000|2021-08-27 13:20:00|782.73|782.63|782.63|782.53|782.93|782.83|782.63|782.53|66
1630070700000|2021-08-27 13:25:00|782.73|782.63|782.63|782.53|782.83|782.73|782.53|782.43|78
1630071000000|2021-08-27 13:30:00|782.53|782.43|783.43|783.33|783.53|783.43|782.53|782.43|176
1630071300000|2021-08-27 13:35:00|783.53|783.43|783.63|783.53|783.83|783.73|783.43|783.33|216
1630071600000|2021-08-27 13:40:00|783.53|783.43|784.83|784.73|784.83|784.73|783.53|783.43|373
1630071900000|2021-08-27 13:45:00|784.93|784.83|783.63|783.53|785.03|784.93|783.53|783.43|433
1630072200000|2021-08-27 13:50:00|783.73|783.63|783.73|783.63|784.23|784.13|783.63|783.53|215
1630072500000|2021-08-27 13:55:00|783.83|783.73|783.73|783.63|783.83|783.73|783.13|783.03|315
1630072800000|2021-08-27 14:00:00|783.43|783.33|784.43|784.33|784.53|784.43|783.03|782.93|460
1630073100000|2021-08-27 14:05:00|784.33|784.23|784.43|784.33|784.63|784.53|783.83|783.73|196
1630073400000|2021-08-27 14:10:00|784.44|784.34|784.94|784.84|785.04|784.94|784.44|784.34|137
1630073700000|2021-08-27 14:15:00|784.86|784.76|786.16|786.06|786.16|786.06|784.86|784.76|441
1630074000000|2021-08-27 14:20:00|786.26|786.16|786.66|786.56|786.96|786.86|786.26|786.16|609
1630074300000|2021-08-27 14:25:00|786.76|786.66|786.36|786.26|786.76|786.66|785.76|785.66|376
1630074600000|2021-08-27 14:30:00|786.46|786.36|786.16|786.06|786.86|786.76|786.16|786.06|126
1630074900000|2021-08-27 14:35:00|786.26|786.16|785.76|785.66|786.26|786.16|785.66|785.56|140
1630075200000|2021-08-27 14:40:00|785.66|785.56|785.86|785.76|785.86|785.76|785.26|785.16|149
1630075500000|2021-08-27 14:45:00|785.76|785.66|786.36|786.26|786.56|786.46|785.76|785.66|82
1630075800000|2021-08-27 14:50:00|786.46|786.36|786.76|786.66|786.76|786.66|786.36|786.26|114
1630076100000|2021-08-27 14:55:00|786.66|786.56|787.26|787.16|787.36|787.26|786.66|786.56|133
1630076400000|2021-08-27 15:00:00|787.16|787.06|787.36|787.26|787.46|787.36|787.16|787.06|140
1630076700000|2021-08-27 15:05:00|787.46|787.36|787.16|787.06|787.46|787.36|787.16|787.06|83
1630077000000|2021-08-27 15:10:00|787.26|787.16|787.26|787.16|787.26|787.16|786.96|786.86|80
1630077300000|2021-08-27 15:15:00|787.16|787.06|786.96|786.86|787.26|787.16|786.66|786.56|111
1630077600000|2021-08-27 15:20:00|787.06|786.96|787.16|787.06|787.26|787.16|786.96|786.86|118
1630077900000|2021-08-27 15:25:00|787.06|786.96|786.86|786.76|787.26|787.16|786.86|786.76|197
1630078200000|2021-08-27 15:30:00|786.76|786.56|787.26|786.96|787.36|787.06|786.76|786.46|282
1630078500000|2021-08-27 15:35:00|787.16|786.86|787.36|787.06|787.56|787.26|787.16|786.86|219
1630078800000|2021-08-27 15:40:00|787.26|786.96|787.56|787.26|787.66|787.36|787.26|786.96|157
1630079100000|2021-08-27 15:45:00|787.66|787.36|788.06|787.76|788.06|787.76|787.56|787.26|94
1630079400000|2021-08-27 15:50:00|787.96|787.66|788.06|787.76|788.16|787.86|787.86|787.56|48
1630079700000|2021-08-27 15:55:00|787.96|787.66|788.36|788.06|788.46|788.16|787.96|787.66|130
1630080000000|2021-08-27 16:00:00|788.46|788.16|788.16|787.86|788.56|788.26|788.16|787.86|43
1630080300000|2021-08-27 16:05:00|788.26|787.96|788.06|787.76|788.26|787.96|787.76|787.46|113
1630080600000|2021-08-27 16:10:00|787.96|787.66|787.86|787.56|788.06|787.76|787.86|787.56|28
1630080900000|2021-08-27 16:15:00|787.96|787.66|787.76|787.46|788.06|787.76|787.66|787.36|68
1630081200000|2021-08-27 16:20:00|787.66|787.36|788.06|787.76|788.06|787.76|787.56|787.26|23
1630081500000|2021-08-27 16:25:00|787.96|787.66|787.96|787.66|788.06|787.76|787.76|787.46|60
1630081800000|2021-08-27 16:30:00|787.86|787.56|787.66|787.36|787.86|787.56|787.66|787.36|43
1630082100000|2021-08-27 16:35:00|787.56|787.26|787.66|787.36|787.66|787.36|787.56|787.26|9
1630082400000|2021-08-27 16:40:00|787.56|787.26|787.46|787.16|787.66|787.36|787.36|787.06|42
1630082700000|2021-08-27 16:45:00|787.36|787.06|787.46|787.16|787.56|787.26|787.36|787.06|8
1630083000000|2021-08-27 16:50:00|787.36|787.06|787.56|787.26|787.56|787.26|787.26|786.96|34
1630083300000|2021-08-27 16:55:00|787.66|787.36|787.66|787.36|787.66|787.36|787.56|787.26|7
1630083600000|2021-08-27 17:00:00|787.76|787.46|787.96|787.66|787.96|787.66|787.66|787.36|18
1630083900000|2021-08-27 17:05:00|787.86|787.56|787.96|787.66|788.06|787.76|787.86|787.56|21
1630084200000|2021-08-27 17:10:00|788.06|787.76|788.06|787.76|788.06|787.76|787.96|787.66|3
1630084500000|2021-08-27 17:15:00|787.96|787.66|787.86|787.56|787.96|787.66|787.86|787.56|2
1630084800000|2021-08-27 17:20:00|787.96|787.66|788.16|787.86|788.16|787.86|787.96|787.66|13
1630085100000|2021-08-27 17:25:00|788.06|787.76|787.86|787.56|788.16|787.86|787.86|787.56|18
1630085400000|2021-08-27 17:30:00|787.96|787.66|788.06|787.76|788.06|787.76|787.86|787.56|9
1630085700000|2021-08-27 17:35:00|||||||||2
1630086000000|2021-08-27 17:40:00|||||||||5
1630086300000|2021-08-27 17:45:00|787.96|787.66|788.06|787.76|788.06|787.76|787.96|787.66|9
1630086600000|2021-08-27 17:50:00|787.96|787.66|788.06|787.76|788.06|787.76|787.86|787.56|26
1630086900000|2021-08-27 17:55:00|787.96|787.66|788.06|787.76|788.06|787.76|787.96|787.66|8
1630087200000|2021-08-27 18:00:00|787.96|787.66|787.76|787.46|788.06|787.76|787.76|787.46|16
1630087500000|2021-08-27 18:05:00|787.66|787.36|787.76|787.46|787.76|787.46|787.66|787.36|9
1630087800000|2021-08-27 18:10:00|787.86|787.56|787.86|787.56|787.96|787.66|787.76|787.46|10
1630088100000|2021-08-27 18:15:00|787.76|787.46|787.86|787.56|787.86|787.56|787.76|787.46|11
1630088400000|2021-08-27 18:20:00|787.76|787.46|787.86|787.56|787.86|787.56|787.76|787.46|5
1630088700000|2021-08-27 18:25:00|787.96|787.66|787.96|787.66|787.96|787.66|787.96|787.66|2
1630089000000|2021-08-27 18:30:00|787.86|787.56|787.96|787.66|788.06|787.76|787.86|787.56|5
1630089300000|2021-08-27 18:35:00|788.06|787.76|788.16|787.86|788.16|787.86|787.96|787.66|9
1630089600000|2021-08-27 18:40:00|788.06|787.76|788.06|787.76|788.16|787.86|787.96|787.66|10
1630089900000|2021-08-27 18:45:00|787.96|787.66|787.96|787.66|788.06|787.76|787.96|787.66|2
1630090200000|2021-08-27 18:50:00|788.06|787.76|787.96|787.66|788.06|787.76|787.96|787.66|5
1630090500000|2021-08-27 18:55:00|788.06|787.76|788.06|787.76|788.06|787.76|787.96|787.66|1
1630090800000|2021-08-27 19:00:00|788.16|787.86|788.16|787.86|788.26|787.96|788.06|787.76|15
1630091100000|2021-08-27 19:05:00|788.06|787.76|788.06|787.76|788.16|787.86|788.06|787.76|7
1630091400000|2021-08-27 19:10:00|788.16|787.86|788.16|787.86|788.26|787.96|788.06|787.76|6
1630091700000|2021-08-27 19:15:00|788.26|787.96|788.36|788.06|788.36|788.06|788.16|787.86|9
1630092000000|2021-08-27 19:20:00|788.46|788.16|788.56|788.26|788.56|788.26|788.46|788.16|16
1630092300000|2021-08-27 19:25:00|788.66|788.36|788.46|788.16|788.66|788.36|788.46|788.16|34
1630092600000|2021-08-27 19:30:00|788.56|788.26|788.26|787.96|788.56|788.26|788.16|787.86|14
1630092900000|2021-08-27 19:35:00|788.16|787.86|788.26|787.96|788.26|787.96|788.16|787.86|8
1630093200000|2021-08-27 19:40:00|788.16|787.86|788.16|787.86|788.26|787.96|788.06|787.76|22
1630093500000|2021-08-27 19:45:00|788.26|787.96|788.16|787.86|788.66|788.36|788.16|787.86|38
1630093800000|2021-08-27 19:50:00|788.26|787.96|788.16|787.86|788.36|788.06|788.06|787.76|54
1630094100000|2021-08-27 19:55:00|788.06|787.76|788.36|788.06|788.36|788.06|787.66|787.36|70
1630094400000|2021-08-27 20:00:00|789.06|788.76|788.46|787.96|789.06|788.76|788.26|787.76|0
1630094700000|2021-08-27 20:05:00|788.36|787.86|788.06|787.56|788.36|787.86|788.06|787.56|0
1630095000000|2021-08-27 20:10:00|788.16|787.66|788.16|787.66|788.16|787.66|788.06|787.56|0
1630095300000|2021-08-27 20:15:00|788.26|787.76|788.36|787.86|788.36|787.86|788.26|787.76|0
1630095600000|2021-08-27 20:20:00|788.46|787.96|788.46|787.96|788.46|787.96|788.36|787.86|0
1630095900000|2021-08-27 20:25:00|788.36|787.86|788.36|787.86|788.36|787.86|788.36|787.86|0
1630096200000|2021-08-27 20:30:00|788.46|787.96|788.46|787.96|788.46|787.96|788.46|787.96|0
1630097100000|2021-08-27 20:45:00|788.56|788.06|788.46|787.96|788.56|788.06|788.46|787.96|0
1630097700000|2021-08-27 20:55:00|788.36|787.86|788.66|788.16|788.66|788.16|788.36|787.86|0
1630279800000|2021-08-29 23:30:00|788.86|788.36|788.96|788.46|789.06|788.56|788.76|788.26|0
1630280100000|2021-08-29 23:35:00|789.06|788.56|789.26|788.76|789.26|788.76|789.06|788.56|0
1630280400000|2021-08-29 23:40:00|789.36|788.86|789.46|788.96|789.46|788.96|789.26|788.76|0
1630280700000|2021-08-29 23:45:00|789.36|788.86|789.16|788.66|789.46|788.96|789.16|788.66|0
1630281000000|2021-08-29 23:50:00|789.26|788.76|789.16|788.66|789.26|788.76|789.06|788.56|0
1630281300000|2021-08-29 23:55:00|789.06|788.56|789.06|788.56|789.16|788.66|789.06|788.56|0
1630281600000|2021-08-30 00:00:00|789.16|788.66|788.96|788.46|789.26|788.76|788.96|788.46|0
1630281900000|2021-08-30 00:05:00|788.86|788.36|788.86|788.36|788.96|788.46|788.76|788.26|0
1630282200000|2021-08-30 00:10:00|788.76|788.26|788.66|788.16|788.86|788.36|788.56|788.06|0
1630282500000|2021-08-30 00:15:00|788.56|788.06|788.16|787.66|788.76|788.26|788.06|787.56|0
1630282800000|2021-08-30 00:20:00|788.06|787.56|787.96|787.46|788.16|787.66|787.76|787.26|0
1630283100000|2021-08-30 00:25:00|788.06|787.56|787.66|787.16|788.06|787.56|787.56|787.06|0
1630283400000|2021-08-30 00:30:00|787.56|787.06|787.26|786.76|787.56|787.06|787.26|786.76|0
1630283700000|2021-08-30 00:35:00|787.16|786.66|787.16|786.66|787.36|786.86|787.16|786.66|0
1630284000000|2021-08-30 00:40:00|787.26|786.76|787.16|786.66|787.26|786.76|787.06|786.56|0
1630284300000|2021-08-30 00:45:00|787.06|786.56|787.06|786.56|787.16|786.66|787.06|786.56|0
1630284600000|2021-08-30 00:50:00|786.96|786.46|786.96|786.46|786.96|786.46|786.86|786.36|0
1630284900000|2021-08-30 00:55:00|786.86|786.36|786.96|786.46|787.16|786.66|786.86|786.36|0
1630285200000|2021-08-30 01:00:00|787.06|786.56|786.96|786.46|787.16|786.66|786.86|786.36|0
1630285500000|2021-08-30 01:05:00|786.86|786.36|786.96|786.46|786.96|786.46|786.76|786.26|0
1630285800000|2021-08-30 01:10:00|786.86|786.36|787.16|786.66|787.26|786.76|786.86|786.36|0
1630286100000|2021-08-30 01:15:00|787.06|786.56|787.26|786.76|787.36|786.86|786.96|786.46|0
1630286400000|2021-08-30 01:20:00|787.16|786.66|787.26|786.76|787.46|786.96|787.16|786.66|0
1630286700000|2021-08-30 01:25:00|787.16|786.66|787.36|786.86|787.36|786.86|787.16|786.66|0
1630287000000|2021-08-30 01:30:00|787.46|786.96|787.06|786.56|787.56|787.06|787.06|786.56|0
1630287300000|2021-08-30 01:35:00|786.96|786.46|786.56|786.06|787.06|786.56|786.56|786.06|0
1630287600000|2021-08-30 01:40:00|786.46|785.96|786.76|786.26|786.86|786.36|786.46|785.96|0
1630287900000|2021-08-30 01:45:00|786.86|786.36|787.06|786.56|787.06|786.56|786.76|786.26|0
1630288200000|2021-08-30 01:50:00|786.96|786.46|787.36|786.86|787.46|786.96|786.96|786.46|0
1630288500000|2021-08-30 01:55:00|787.46|786.96|787.46|786.96|787.46|786.96|787.26|786.76|0
1630288800000|2021-08-30 02:00:00|787.56|787.06|787.46|786.96|787.66|787.16|787.36|786.86|0
1630289100000|2021-08-30 02:05:00|787.56|787.06|787.46|786.96|787.56|787.06|787.36|786.86|0
1630289400000|2021-08-30 02:10:00|787.56|787.06|787.66|787.16|787.66|787.16|787.56|787.06|0
1630289700000|2021-08-30 02:15:00|787.76|787.26|787.96|787.46|787.96|787.46|787.76|787.26|0
1630290000000|2021-08-30 02:20:00|787.86|787.36|787.96|787.46|787.96|787.46|787.86|787.36|0
1630290300000|2021-08-30 02:25:00|787.86|787.36|787.76|787.26|787.96|787.46|787.76|787.26|0
1630299600000|2021-08-30 05:00:00|788.16|787.66|788.16|787.66|788.16|787.66|788.16|787.66|0
1630299900000|2021-08-30 05:05:00|788.06|787.56|788.06|787.56|788.16|787.66|787.96|787.46|0
1630300200000|2021-08-30 05:10:00|788.16|787.66|788.06|787.56|788.16|787.66|787.96|787.46|0
1630302300000|2021-08-30 05:45:00|788.16|787.66|788.26|787.76|788.26|787.76|788.16|787.66|0
1630302600000|2021-08-30 05:50:00|788.16|787.66|788.16|787.66|788.26|787.76|788.16|787.66|0
1630302900000|2021-08-30 05:55:00|788.26|787.76|788.06|787.56|788.26|787.76|788.06|787.56|0
1630303200000|2021-08-30 06:00:00|788.26|787.96|787.96|787.66|788.26|787.96|787.76|787.46|71
1630303500000|2021-08-30 06:05:00|787.86|787.56|787.76|787.46|788.06|787.76|787.66|787.36|36
1630303800000|2021-08-30 06:10:00|787.66|787.36|787.66|787.36|787.76|787.46|787.46|787.16|29
1630304100000|2021-08-30 06:15:00|787.56|787.26|787.66|787.36|787.76|787.46|787.36|787.06|24
1630304400000|2021-08-30 06:20:00|787.76|787.46|787.86|787.56|787.86|787.56|787.76|787.46|4
1630304700000|2021-08-30 06:25:00|787.76|787.46|787.86|787.56|787.86|787.56|787.76|787.46|6
1630305000000|2021-08-30 06:30:00|||||||||4
1630305300000|2021-08-30 06:35:00|787.76|787.46|787.86|787.56|787.86|787.56|787.76|787.46|21
1630305600000|2021-08-30 06:40:00|787.96|787.66|787.96|787.66|788.06|787.76|787.76|787.46|25
1630305900000|2021-08-30 06:45:00|787.86|787.56|788.16|787.86|788.16|787.86|787.86|787.56|10
1630306200000|2021-08-30 06:50:00|788.06|787.76|788.66|788.36|788.66|788.36|788.06|787.76|50
1630306500000|2021-08-30 06:55:00|788.56|788.26|788.46|788.16|788.66|788.36|788.46|788.16|25
1630306800000|2021-08-30 07:00:00|788.36|788.36|788.56|788.46|788.66|788.56|787.86|787.76|369
1630307100000|2021-08-30 07:05:00|788.76|788.66|788.76|788.66|789.66|789.56|788.46|788.36|364
1630307400000|2021-08-30 07:10:00|788.66|788.56|789.06|788.96|789.06|788.96|788.46|788.36|132
1630307700000|2021-08-30 07:15:00|789.16|789.06|789.16|789.06|789.76|789.66|788.76|788.66|195
1630308000000|2021-08-30 07:20:00|789.26|789.16|789.26|789.16|790.06|789.96|788.96|788.86|375
1630308300000|2021-08-30 07:25:00|789.36|789.26|788.86|788.76|789.66|789.56|788.76|788.66|139
1630308600000|2021-08-30 07:30:00|788.96|788.86|789.36|789.26|789.56|789.46|788.86|788.76|95
1630308900000|2021-08-30 07:35:00|789.46|789.36|789.26|789.16|789.46|789.36|789.06|788.96|96
1630309200000|2021-08-30 07:40:00|789.21|789.11|789.51|789.41|789.51|789.41|788.91|788.81|88
1630309500000|2021-08-30 07:45:00|789.41|789.31|789.41|789.31|789.71|789.61|789.31|789.21|88
1630309800000|2021-08-30 07:50:00|789.31|789.21|789.61|789.51|789.61|789.51|789.21|789.11|93
1630310100000|2021-08-30 07:55:00|789.51|789.41|789.61|789.51|789.91|789.81|789.41|789.31|87
1630310400000|2021-08-30 08:00:00|789.71|789.61|789.71|789.61|789.81|789.71|789.61|789.51|58
1630310700000|2021-08-30 08:05:00|789.61|789.51|789.51|789.41|789.71|789.61|789.31|789.21|47
1630311000000|2021-08-30 08:10:00|789.61|789.51|789.41|789.31|789.61|789.51|789.31|789.21|30
1630311300000|2021-08-30 08:15:00|789.51|789.41|789.41|789.31|789.71|789.61|789.41|789.31|72
1630311600000|2021-08-30 08:20:00|789.51|789.41|789.41|789.31|789.51|789.41|789.31|789.21|44
1630311900000|2021-08-30 08:25:00|789.51|789.41|789.61|789.51|789.61|789.51|789.41|789.31|34
1630312200000|2021-08-30 08:30:00|789.54|789.44|789.34|789.24|789.64|789.54|789.24|789.14|87
1630312500000|2021-08-30 08:35:00|789.44|789.34|789.54|789.44|789.54|789.44|789.34|789.24|33
1630312800000|2021-08-30 08:40:00|789.44|789.34|789.54|789.44|789.64|789.54|789.44|789.34|73
1630313100000|2021-08-30 08:45:00|789.44|789.34|789.44|789.34|789.64|789.54|789.34|789.24|64
1630313400000|2021-08-30 08:50:00|789.34|789.24|789.24|789.14|789.44|789.34|789.14|789.04|58
1630313700000|2021-08-30 08:55:00|789.34|789.24|789.54|789.44|789.54|789.44|789.24|789.14|28
1630314000000|2021-08-30 09:00:00|789.64|789.54|789.34|789.24|789.74|789.64|789.24|789.14|111
1630314300000|2021-08-30 09:05:00|789.44|789.34|789.34|789.24|789.44|789.34|789.14|789.04|67
1630314600000|2021-08-30 09:10:00|789.24|789.14|789.54|789.44|789.54|789.44|789.24|789.14|55
1630314900000|2021-08-30 09:15:00|789.44|789.34|789.24|789.14|789.54|789.44|789.14|789.04|50
1630315200000|2021-08-30 09:20:00|789.14|789.04|789.14|789.04|789.34|789.24|788.94|788.84|63
1630315500000|2021-08-30 09:25:00|789.04|788.94|788.94|788.84|789.14|789.04|788.94|788.84|30
1630315800000|2021-08-30 09:30:00|789.04|788.94|789.24|789.14|789.34|789.24|788.94|788.84|66
1630316100000|2021-08-30 09:35:00|789.14|789.04|788.94|788.84|789.14|789.04|788.84|788.74|44
1630316400000|2021-08-30 09:40:00|789.04|788.94|789.34|789.24|789.34|789.24|789.04|788.94|20
1630316700000|2021-08-30 09:45:00|789.24|789.14|789.34|789.24|789.44|789.34|789.24|789.14|22
1630317000000|2021-08-30 09:50:00|789.24|789.14|789.44|789.34|789.54|789.44|789.14|789.04|22
1630317300000|2021-08-30 09:55:00|789.34|789.24|789.44|789.34|789.44|789.34|789.24|789.14|16
1630317600000|2021-08-30 10:00:00|789.34|789.24|789.24|789.14|789.44|789.34|789.14|789.04|31
1630317900000|2021-08-30 10:05:00|789.14|789.04|788.94|788.84|789.24|789.14|788.94|788.84|48
1630318200000|2021-08-30 10:10:00|789.04|788.94|789.04|788.94|789.14|789.04|788.94|788.84|27
1630318500000|2021-08-30 10:15:00|788.94|788.84|788.84|788.74|788.94|788.84|788.64|788.54|77
1630318800000|2021-08-30 10:20:00|788.94|788.84|788.84|788.74|789.04|788.94|788.84|788.74|52
1630319100000|2021-08-30 10:25:00|788.74|788.64|788.94|788.84|789.04|788.94|788.74|788.64|40
1630319400000|2021-08-30 10:30:00|788.84|788.74|788.94|788.84|788.94|788.84|788.84|788.74|34
1630319700000|2021-08-30 10:35:00|789.04|788.94|788.74|788.64|789.04|788.94|788.64|788.54|46
1630320000000|2021-08-30 10:40:00|788.64|788.54|788.94|788.84|788.94|788.84|788.54|788.44|62
1630320300000|2021-08-30 10:45:00|788.84|788.74|788.64|788.54|788.94|788.84|788.54|788.44|25
1630320600000|2021-08-30 10:50:00|788.54|788.44|788.44|788.34|788.64|788.54|788.34|788.24|45
1630320900000|2021-08-30 10:55:00|788.34|788.24|788.64|788.54|788.64|788.54|788.34|788.24|33
1630321200000|2021-08-30 11:00:00|788.74|788.64|788.64|788.54|788.74|788.64|788.64|788.54|43
1630321500000|2021-08-30 11:05:00|788.74|788.64|788.74|788.64|788.84|788.74|788.64|788.54|20
1630321800000|2021-08-30 11:10:00|788.64|788.54|788.84|788.74|788.84|788.74|788.64|788.54|22
1630322100000|2021-08-30 11:15:00|788.74|788.64|788.84|788.74|789.04|788.94|788.74|788.64|45
1630322400000|2021-08-30 11:20:00|788.74|788.64|788.54|788.44|788.84|788.74|788.54|788.44|31
1630322700000|2021-08-30 11:25:00|788.64|788.54|788.64|788.54|788.74|788.64|788.54|788.44|22
1630323000000|2021-08-30 11:30:00|788.74|788.64|788.54|788.44|788.74|788.64|788.24|788.14|72
1630323300000|2021-08-30 11:35:00|788.44|788.34|788.44|788.34|788.54|788.44|788.34|788.24|45
1630323600000|2021-08-30 11:40:00|788.49|788.39|788.49|788.39|788.59|788.49|788.39|788.29|26
1630323900000|2021-08-30 11:45:00|788.39|788.29|788.29|788.19|788.49|788.39|788.29|788.19|40
1630324200000|2021-08-30 11:50:00|788.19|788.09|788.59|788.49|788.59|788.49|788.19|788.09|62
1630324500000|2021-08-30 11:55:00|788.69|788.59|788.59|788.49|788.69|788.59|788.49|788.39|54
1630324800000|2021-08-30 12:00:00|788.69|788.59|788.79|788.69|788.89|788.79|788.69|788.59|46
1630325100000|2021-08-30 12:05:00|788.69|788.59|788.69|788.59|788.79|788.69|788.69|788.59|28
1630325400000|2021-08-30 12:10:00|788.59|788.49|788.49|788.39|788.69|788.59|788.39|788.29|50
1630325700000|2021-08-30 12:15:00|788.39|788.29|788.19|788.09|788.39|788.29|788.19|788.09|33
1630326000000|2021-08-30 12:20:00|788.09|787.99|788.29|788.19|788.29|788.19|788.09|787.99|62
1630326300000|2021-08-30 12:25:00|788.19|788.09|788.19|788.09|788.29|788.19|787.99|787.89|47
1630326600000|2021-08-30 12:30:00|788.09|787.99|788.09|787.99|788.19|788.09|787.89|787.79|89
1630326900000|2021-08-30 12:35:00|787.99|787.89|788.19|788.09|788.19|788.09|787.89|787.79|64
1630327200000|2021-08-30 12:40:00|788.09|787.99|788.29|788.19|788.39|788.29|788.09|787.99|41
1630327500000|2021-08-30 12:45:00|788.39|788.29|788.49|788.39|788.59|788.49|788.29|788.19|44
1630327800000|2021-08-30 12:50:00|788.59|788.49|788.49|788.39|788.59|788.49|788.39|788.29|19
1630328100000|2021-08-30 12:55:00|788.39|788.29|788.59|788.49|788.69|788.59|788.39|788.29|50
1630328400000|2021-08-30 13:00:00|788.49|788.39|788.79|788.69|788.79|788.69|788.49|788.39|64
1630328700000|2021-08-30 13:05:00|788.89|788.79|788.79|788.69|788.89|788.79|788.59|788.49|55
1630329000000|2021-08-30 13:10:00|788.69|788.59|788.99|788.89|788.99|788.89|788.69|788.59|35
1630329300000|2021-08-30 13:15:00|788.89|788.79|788.89|788.79|789.19|789.09|788.89|788.79|64
1630329600000|2021-08-30 13:20:00|788.79|788.69|788.99|788.89|788.99|788.89|788.79|788.69|70
1630329900000|2021-08-30 13:25:00|789.09|788.99|789.19|789.09|789.29|789.19|789.09|788.99|156
1630330200000|2021-08-30 13:30:00|789.29|789.19|789.29|789.19|789.69|789.59|789.09|788.99|290
1630330500000|2021-08-30 13:35:00|789.19|789.09|789.09|788.99|789.39|789.29|788.69|788.59|225
1630330800000|2021-08-30 13:40:00|789.19|789.09|788.79|788.69|789.19|789.09|788.49|788.39|185
1630331100000|2021-08-30 13:45:00|788.89|788.79|788.99|788.89|789.29|789.19|788.49|788.39|122
1630331400000|2021-08-30 13:50:00|789.09|788.99|789.29|789.19|789.49|789.39|788.79|788.69|134
1630331700000|2021-08-30 13:55:00|789.39|789.29|789.39|789.29|789.59|789.49|789.09|788.99|106
1630332000000|2021-08-30 14:00:00|789.49|789.39|788.79|788.69|789.59|789.49|788.79|788.69|182
1630332300000|2021-08-30 14:05:00|788.89|788.79|788.69|788.59|789.09|788.99|788.69|788.59|118
1630332600000|2021-08-30 14:10:00|788.63|788.53|788.43|788.33|788.93|788.83|788.33|788.23|142
1630332900000|2021-08-30 14:15:00|788.53|788.43|788.93|788.83|788.93|788.83|788.53|788.43|83
1630333200000|2021-08-30 14:20:00|788.83|788.73|789.13|789.03|789.13|789.03|788.83|788.73|59
1630333500000|2021-08-30 14:25:00|789.23|789.13|789.23|789.13|789.43|789.33|789.13|789.03|75
1630333800000|2021-08-30 14:30:00|789.13|789.03|789.53|789.43|789.63|789.53|789.13|789.03|72
1630334100000|2021-08-30 14:35:00|789.63|789.53|789.53|789.43|789.73|789.63|789.33|789.23|123
1630334400000|2021-08-30 14:40:00|789.63|789.53|789.73|789.63|789.73|789.63|789.53|789.43|89
1630334700000|2021-08-30 14:45:00|789.63|789.53|789.63|789.53|789.83|789.73|789.43|789.33|104
1630335000000|2021-08-30 14:50:00|789.73|789.63|790.03|789.93|790.03|789.93|789.63|789.53|117
1630335300000|2021-08-30 14:55:00|789.93|789.83|790.13|790.03|790.23|790.13|789.93|789.83|141
1630335600000|2021-08-30 15:00:00|790.03|789.93|790.13|790.03|790.23|790.13|790.03|789.93|95
1630335900000|2021-08-30 15:05:00|790.23|790.13|790.03|789.93|790.23|790.13|789.93|789.83|104
1630336200000|2021-08-30 15:10:00|790.13|790.03|790.03|789.93|790.13|790.03|789.93|789.83|113
1630336500000|2021-08-30 15:15:00|790.13|790.03|789.63|789.53|790.13|790.03|789.63|789.53|100
1630336800000|2021-08-30 15:20:00|789.73|789.63|789.63|789.53|789.83|789.73|789.63|789.53|151
1630337100000|2021-08-30 15:25:00|789.73|789.63|789.53|789.43|789.93|789.83|789.53|789.43|138
1630337400000|2021-08-30 15:30:00|789.59|789.29|789.29|788.99|789.69|789.39|789.29|788.99|353
1630337700000|2021-08-30 15:35:00|789.39|789.09|789.19|788.89|789.59|789.29|789.19|788.89|219
1630338000000|2021-08-30 15:40:00|789.29|788.99|789.59|789.29|789.59|789.29|789.09|788.79|64
1630338300000|2021-08-30 15:45:00|789.69|789.39|789.69|789.39|789.79|789.49|789.59|789.29|22
1630338600000|2021-08-30 15:50:00|789.59|789.29|789.89|789.59|789.89|789.59|789.59|789.29|23
1630338900000|2021-08-30 15:55:00|789.79|789.49|789.99|789.69|790.09|789.79|789.79|789.49|50
1630339200000|2021-08-30 16:00:00|790.09|789.79|790.09|789.79|790.19|789.89|789.99|789.69|18
1630339500000|2021-08-30 16:05:00|789.99|789.69|789.89|789.59|790.09|789.79|789.89|789.59|24
1630339800000|2021-08-30 16:10:00|789.79|789.49|789.89|789.59|789.99|789.69|789.79|789.49|17
1630340100000|2021-08-30 16:15:00|789.79|789.49|789.59|789.29|789.89|789.59|789.59|789.29|15
1630340400000|2021-08-30 16:20:00|789.69|789.39|789.69|789.39|789.79|789.49|789.69|789.39|16
1630340700000|2021-08-30 16:25:00|789.59|789.29|790.09|789.79|790.09|789.79|789.59|789.29|18
1630341000000|2021-08-30 16:30:00|789.99|789.69|789.79|789.49|790.09|789.79|789.69|789.39|96
1630341300000|2021-08-30 16:35:00|789.89|789.59|789.89|789.59|789.99|789.69|789.89|789.59|10
1630341600000|2021-08-30 16:40:00|789.99|789.69|789.79|789.49|789.99|789.69|789.79|789.49|4
1630341900000|2021-08-30 16:45:00|789.89|789.59|789.89|789.59|789.89|789.59|789.79|789.49|5
1630342200000|2021-08-30 16:50:00|789.79|789.49|789.89|789.59|789.89|789.59|789.79|789.49|4
1630342500000|2021-08-30 16:55:00|789.79|789.49|789.79|789.49|789.89|789.59|789.79|789.49|2
1630342800000|2021-08-30 17:00:00|789.89|789.59|789.59|789.29|789.89|789.59|789.59|789.29|4
1630343100000|2021-08-30 17:05:00|789.69|789.39|789.89|789.59|789.89|789.59|789.69|789.39|2
1630343400000|2021-08-30 17:10:00|789.99|789.69|789.99|789.69|789.99|789.69|789.99|789.69|3
1630343700000|2021-08-30 17:15:00|789.89|789.59|789.89|789.59|789.89|789.59|789.89|789.59|7
1630344000000|2021-08-30 17:20:00|789.99|789.69|789.89|789.59|789.99|789.69|789.89|789.59|1
1630344300000|2021-08-30 17:25:00|789.99|789.69|789.99|789.69|790.09|789.79|789.89|789.59|2
1630344600000|2021-08-30 17:30:00|790.09|789.79|790.09|789.79|790.09|789.79|789.99|789.69|6
1630344900000|2021-08-30 17:35:00|789.99|789.69|790.09|789.79|790.09|789.79|789.99|789.69|1
1630345200000|2021-08-30 17:40:00|790.19|789.89|790.19|789.89|790.19|789.89|790.09|789.79|1
1630345500000|2021-08-30 17:45:00|||||||||2
1630345800000|2021-08-30 17:50:00|790.09|789.79|790.19|789.89|790.19|789.89|790.09|789.79|2
1630346100000|2021-08-30 17:55:00|||||||||2
1630346400000|2021-08-30 18:00:00|||||||||2
1630346700000|2021-08-30 18:05:00|||||||||5
1630347000000|2021-08-30 18:10:00|790.09|789.79|790.19|789.89|790.19|789.89|790.09|789.79|4
1630347300000|2021-08-30 18:15:00|790.29|789.99|790.19|789.89|790.39|790.09|790.19|789.89|14
1630347600000|2021-08-30 18:20:00|||||||||5
1630347900000|2021-08-30 18:25:00|790.09|789.79|790.19|789.89|790.19|789.89|790.09|789.79|3
1630348200000|2021-08-30 18:30:00|790.09|789.79|790.09|789.79|790.19|789.89|790.09|789.79|2
1630348500000|2021-08-30 18:35:00|789.99|789.69|789.89|789.59|789.99|789.69|789.89|789.59|7
1630348800000|2021-08-30 18:40:00|789.99|789.69|789.89|789.59|789.99|789.69|789.89|789.59|0
1630349100000|2021-08-30 18:45:00|789.99|789.69|790.09|789.79|790.09|789.79|789.99|789.69|1
1630349400000|2021-08-30 18:50:00|789.99|789.69|790.19|789.89|790.19|789.89|789.99|789.69|4
1630349700000|2021-08-30 18:55:00|790.09|789.79|790.09|789.79|790.19|789.89|790.09|789.79|9
1630350000000|2021-08-30 19:00:00|790.19|789.89|790.19|789.89|790.19|789.89|790.19|789.89|7
1630350300000|2021-08-30 19:05:00|790.09|789.79|790.09|789.79|790.09|789.79|790.09|789.79|2
1630350600000|2021-08-30 19:10:00|789.99|789.69|789.89|789.59|790.09|789.79|789.89|789.59|7
1630350900000|2021-08-30 19:15:00|789.99|789.69|789.99|789.69|789.99|789.69|789.99|789.69|13
1630351200000|2021-08-30 19:20:00|790.09|789.79|789.89|789.59|790.09|789.79|789.89|789.59|5
1630351500000|2021-08-30 19:25:00|789.79|789.49|789.89|789.59|789.99|789.69|789.79|789.49|5
1630351800000|2021-08-30 19:30:00|789.99|789.69|789.89|789.59|789.99|789.69|789.89|789.59|0
1630352100000|2021-08-30 19:35:00|789.79|789.49|789.79|789.49|789.89|789.59|789.69|789.39|5
1630352400000|2021-08-30 19:40:00|789.69|789.39|789.49|789.19|789.79|789.49|789.49|789.19|26
1630352700000|2021-08-30 19:45:00|789.59|789.29|789.49|789.19|789.59|789.29|789.49|789.19|25
1630353000000|2021-08-30 19:50:00|789.39|789.09|789.39|789.09|789.49|789.19|789.19|788.89|31
1630353300000|2021-08-30 19:55:00|789.29|788.99|789.39|789.09|789.49|789.19|789.19|788.89|42
1630353600000|2021-08-30 20:00:00|789.49|788.99|789.49|788.99|789.59|789.09|789.29|788.79|0
1630353900000|2021-08-30 20:05:00|789.39|788.89|789.49|788.99|789.59|789.09|789.39|788.89|0
1630354200000|2021-08-30 20:10:00|789.59|789.09|789.79|789.29|789.79|789.29|789.49|788.99|0
1630354500000|2021-08-30 20:15:00|789.69|789.19|789.79|789.29|789.79|789.29|789.69|789.19|0
1630354800000|2021-08-30 20:20:00|789.89|789.39|789.79|789.29|789.89|789.39|789.79|789.29|0
1630355100000|2021-08-30 20:25:00|789.89|789.39|789.99|789.49|789.99|789.49|789.79|789.29|0
1630355400000|2021-08-30 20:30:00|789.89|789.39|790.09|789.59|790.09|789.59|789.89|789.39|0
1630355700000|2021-08-30 20:35:00|790.19|789.69|790.19|789.69|790.19|789.69|790.19|789.69|0
1630356000000|2021-08-30 20:40:00|790.09|789.59|790.19|789.69|790.19|789.69|790.09|789.59|0
1630358400000|2021-08-30 21:20:00|790.09|789.59|790.19|789.69|790.19|789.69|790.09|789.59|0
1630358700000|2021-08-30 21:25:00|790.09|789.59|790.09|789.59|790.19|789.69|790.09|789.59|0
1630359300000|2021-08-30 21:35:00|790.19|789.69|790.19|789.69|790.19|789.69|790.19|789.69|0
1630359900000|2021-08-30 21:45:00|790.09|789.59|790.09|789.59|790.19|789.69|790.09|789.59|0
1630360200000|2021-08-30 21:50:00|790.19|789.69|790.19|789.69|790.19|789.69|790.19|789.69|0
1630360500000|2021-08-30 21:55:00|790.09|789.59|790.19|789.69|790.19|789.69|790.09|789.59|0
1630360800000|2021-08-30 22:00:00|790.09|789.59|790.09|789.59|790.19|789.69|789.99|789.49|0
1630361100000|2021-08-30 22:05:00|789.99|789.49|789.99|789.49|790.09|789.59|789.99|789.49|0
1630361400000|2021-08-30 22:10:00|790.09|789.59|790.19|789.69|790.29|789.79|790.09|789.59|0
1630361700000|2021-08-30 22:15:00|790.29|789.79|790.29|789.79|790.39|789.89|790.19|789.69|0
1630362000000|2021-08-30 22:20:00|790.39|789.89|790.29|789.79|790.39|789.89|790.19|789.69|0
1630362600000|2021-08-30 22:30:00|790.19|789.69|790.19|789.69|790.19|789.69|790.19|789.69|0
1630362900000|2021-08-30 22:35:00|790.09|789.59|790.19|789.69|790.19|789.69|790.09|789.59|0
1630364700000|2021-08-30 23:05:00|790.09|789.59|790.19|789.69|790.19|789.69|790.09|789.59|0
1630365000000|2021-08-30 23:10:00|790.09|789.59|790.09|789.59|790.19|789.69|790.09|789.59|0
1630365600000|2021-08-30 23:20:00|789.99|789.49|789.99|789.49|789.99|789.49|789.99|789.49|0
1630366500000|2021-08-30 23:35:00|790.09|789.59|789.99|789.49|790.09|789.59|789.99|789.49|0
1630366800000|2021-08-30 23:40:00|789.89|789.39|789.79|789.29|789.89|789.39|789.79|789.29|0
1630367100000|2021-08-30 23:45:00|789.69|789.19|789.79|789.29|789.79|789.29|789.69|789.19|0
1630367400000|2021-08-30 23:50:00|789.69|789.19|789.69|789.19|789.79|789.29|789.69|789.19|0
1630367700000|2021-08-30 23:55:00|789.79|789.29|789.79|789.29|789.79|789.29|789.69|789.19|0
1630368000000|2021-08-31 00:00:00|789.69|789.19|789.69|789.19|789.79|789.29|789.59|789.09|0
1630368300000|2021-08-31 00:05:00|789.79|789.29|789.99|789.49|789.99|789.49|789.59|789.09|0
1630368600000|2021-08-31 00:10:00|789.89|789.39|789.79|789.29|789.99|789.49|789.69|789.19|0
1630368900000|2021-08-31 00:15:00|789.69|789.19|789.29|788.79|789.69|789.19|788.79|788.29|0
1630369200000|2021-08-31 00:20:00|789.39|788.89|789.19|788.69|789.39|788.89|789.19|788.69|0
1630369500000|2021-08-31 00:25:00|789.29|788.79|789.49|788.99|789.59|789.09|789.29|788.79|0
1630369800000|2021-08-31 00:30:00|789.59|789.09|789.59|789.09|789.59|789.09|789.49|788.99|0
1630370100000|2021-08-31 00:35:00|789.49|788.99|789.69|789.19|789.69|789.19|789.49|788.99|0
1630370400000|2021-08-31 00:40:00|789.59|789.09|789.49|788.99|789.69|789.19|789.49|788.99|0
1630370700000|2021-08-31 00:45:00|789.39|788.89|789.59|789.09|789.59|789.09|789.39|788.89|0
1630371000000|2021-08-31 00:50:00|789.49|788.99|789.49|788.99|789.69|789.19|789.49|788.99|0
1630371300000|2021-08-31 00:55:00|789.59|789.09|789.49|788.99|789.59|789.09|789.49|788.99|0
1630371600000|2021-08-31 01:00:00|789.59|789.09|789.39|788.89|789.59|789.09|789.19|788.69|0
1630371900000|2021-08-31 01:05:00|789.29|788.79|789.49|788.99|789.59|789.09|789.29|788.79|0
1630372200000|2021-08-31 01:10:00|789.39|788.89|789.69|789.19|789.79|789.29|789.29|788.79|0
1630372500000|2021-08-31 01:15:00|789.79|789.29|789.69|789.19|789.89|789.39|789.49|788.99|0
1630372800000|2021-08-31 01:20:00|789.59|789.09|789.59|789.09|789.59|789.09|789.59|789.09|0
1630373100000|2021-08-31 01:25:00|789.49|788.99|789.39|788.89|789.49|788.99|789.39|788.89|0
1630373400000|2021-08-31 01:30:00|789.49|788.99|789.49|788.99|789.49|788.99|789.29|788.79|0
1630373700000|2021-08-31 01:35:00|789.59|789.09|789.49|788.99|789.59|789.09|789.29|788.79|0
1630374000000|2021-08-31 01:40:00|789.39|788.89|789.49|788.99|789.59|789.09|789.39|788.89|0
1630374300000|2021-08-31 01:45:00|789.39|788.89|789.39|788.89|789.49|788.99|789.29|788.79|0
1630374600000|2021-08-31 01:50:00|789.29|788.79|789.29|788.79|789.29|788.79|789.19|788.69|0
1630374900000|2021-08-31 01:55:00|789.19|788.69|789.09|788.59|789.19|788.69|789.09|788.59|0
1630375200000|2021-08-31 02:00:00|789.19|788.69|788.89|788.39|789.19|788.69|788.89|788.39|0
1630375500000|2021-08-31 02:05:00|788.99|788.49|789.19|788.69|789.19|788.69|788.89|788.39|0
1630375800000|2021-08-31 02:10:00|789.09|788.59|788.99|788.49|789.09|788.59|788.99|788.49|0
1630376100000|2021-08-31 02:15:00|789.09|788.59|788.79|788.29|789.09|788.59|788.79|788.29|0
1630376400000|2021-08-31 02:20:00|788.89|788.39|788.99|788.49|788.99|788.49|788.79|788.29|0
1630376700000|2021-08-31 02:25:00|788.89|788.39|789.09|788.59|789.19|788.69|788.89|788.39|0
1630377000000|2021-08-31 02:30:00|788.99|788.49|788.99|788.49|789.09|788.59|788.89|788.39|0
1630377300000|2021-08-31 02:35:00|788.89|788.39|788.99|788.49|788.99|788.49|788.79|788.29|0
1630377600000|2021-08-31 02:40:00|789.09|788.59|788.99|788.49|789.09|788.59|788.99|788.49|0
1630377900000|2021-08-31 02:45:00|788.89|788.39|788.89|788.39|788.99|788.49|788.79|788.29|0
1630378200000|2021-08-31 02:50:00|788.79|788.29|788.89|788.39|788.89|788.39|788.79|788.29|0
1630378500000|2021-08-31 02:55:00|788.99|788.49|788.89|788.39|788.99|788.49|788.89|788.39|0
1630378800000|2021-08-31 03:00:00|788.99|788.49|788.99|788.49|788.99|788.49|788.89|788.39|0
1630379100000|2021-08-31 03:05:00|789.09|788.59|789.19|788.69|789.19|788.69|789.09|788.59|0
1630379400000|2021-08-31 03:10:00|789.29|788.79|789.29|788.79|789.49|788.99|789.19|788.69|0
1630379700000|2021-08-31 03:15:00|789.39|788.89|789.39|788.89|789.59|789.09|789.29|788.79|0
1630380000000|2021-08-31 03:20:00|789.49|788.99|789.49|788.99|789.49|788.99|789.29|788.79|0
1630380300000|2021-08-31 03:25:00|789.39|788.89|789.39|788.89|789.49|788.99|789.39|788.89|0
1630380600000|2021-08-31 03:30:00|789.49|788.99|789.79|789.29|789.79|789.29|789.39|788.89|0
1630380900000|2021-08-31 03:35:00|789.69|789.19|789.79|789.29|789.79|789.29|789.69|789.19|0
1630381200000|2021-08-31 03:40:00|789.69|789.19|789.79|789.29|789.89|789.39|789.69|789.19|0
1630381500000|2021-08-31 03:45:00|789.89|789.39|789.69|789.19|789.89|789.39|789.69|789.19|0
1630381800000|2021-08-31 03:50:00|789.79|789.29|790.19|789.69|790.19|789.69|789.69|789.19|0
1630382100000|2021-08-31 03:55:00|790.09|789.59|789.99|789.49|790.29|789.79|789.99|789.49|0
1630382400000|2021-08-31 04:00:00|790.09|789.59|789.99|789.49|790.09|789.59|789.79|789.29|0
1630382700000|2021-08-31 04:05:00|790.09|789.59|790.09|789.59|790.09|789.59|790.09|789.59|0
1630383000000|2021-08-31 04:10:00|789.99|789.49|790.19|789.69|790.29|789.79|789.99|789.49|0
1630383300000|2021-08-31 04:15:00|790.29|789.79|790.39|789.89|790.39|789.89|790.19|789.69|0
1630383600000|2021-08-31 04:20:00|790.29|789.79|790.29|789.79|790.39|789.89|790.19|789.69|0
1630383900000|2021-08-31 04:25:00|790.39|789.89|790.39|789.89|790.49|789.99|790.29|789.79|0
1630384200000|2021-08-31 04:30:00|790.49|789.99|790.49|789.99|790.49|789.99|790.39|789.89|0
1630384500000|2021-08-31 04:35:00|790.39|789.89|790.49|789.99|790.49|789.99|790.39|789.89|0
1630384800000|2021-08-31 04:40:00|790.59|790.09|790.79|790.29|790.79|790.29|790.59|790.09|0
1630385100000|2021-08-31 04:45:00|790.69|790.19|790.89|790.39|790.99|790.49|790.69|790.19|0
1630385400000|2021-08-31 04:50:00|790.99|790.49|791.09|790.59|791.19|790.69|790.89|790.39|0
1630385700000|2021-08-31 04:55:00|791.19|790.69|791.39|790.89|791.49|790.99|791.19|790.69|0
1630386000000|2021-08-31 05:00:00|791.49|790.99|791.59|791.09|791.89|791.39|791.49|790.99|0
1630386300000|2021-08-31 05:05:00|791.69|791.19|791.59|791.09|791.69|791.19|791.49|790.99|0
1630386600000|2021-08-31 05:10:00|791.69|791.19|791.69|791.19|791.69|791.19|791.49|790.99|0
1630386900000|2021-08-31 05:15:00|791.79|791.29|791.99|791.49|791.99|791.49|791.79|791.29|0
1630387200000|2021-08-31 05:20:00|791.89|791.39|791.79|791.29|791.99|791.49|791.69|791.19|0
1630387500000|2021-08-31 05:25:00|791.89|791.39|791.99|791.49|792.09|791.59|791.89|791.39|0
1630387800000|2021-08-31 05:30:00|791.89|791.39|791.99|791.49|791.99|791.49|791.79|791.29|0
1630388100000|2021-08-31 05:35:00|792.09|791.59|792.19|791.69|792.29|791.79|791.99|791.49|0
1630388400000|2021-08-31 05:40:00|792.29|791.79|792.49|791.99|792.59|792.09|792.19|791.69|0
1630388700000|2021-08-31 05:45:00|792.39|791.89|792.19|791.69|792.59|792.09|792.19|791.69|0
1630389000000|2021-08-31 05:50:00|792.09|791.59|792.19|791.69|792.19|791.69|792.09|791.59|0
1630389300000|2021-08-31 05:55:00|792.09|791.59|791.89|791.39|792.19|791.69|791.79|791.29|0
1630389600000|2021-08-31 06:00:00|791.79|791.29|791.79|791.49|791.89|791.59|790.99|790.69|205
1630389900000|2021-08-31 06:05:00|791.69|791.39|791.69|791.39|792.19|791.89|791.49|791.19|75
1630390200000|2021-08-31 06:10:00|791.79|791.49|791.79|791.49|791.79|791.49|791.39|791.09|57
1630390500000|2021-08-31 06:15:00|791.89|791.59|792.09|791.79|792.19|791.89|791.79|791.49|47
1630390800000|2021-08-31 06:20:00|791.99|791.69|792.09|791.79|792.19|791.89|791.89|791.59|38
1630391100000|2021-08-31 06:25:00|791.99|791.69|791.99|791.69|792.19|791.89|791.99|791.69|45
1630391400000|2021-08-31 06:30:00|792.09|791.79|792.19|791.89|792.19|791.89|791.99|791.69|44
1630391700000|2021-08-31 06:35:00|792.29|791.99|792.39|792.09|792.49|792.19|792.29|791.99|73
1630392000000|2021-08-31 06:40:00|792.49|792.19|792.29|791.99|792.49|792.19|792.19|791.89|28
1630392300000|2021-08-31 06:45:00|792.39|792.09|792.59|792.29|792.59|792.29|792.19|791.89|52
1630392600000|2021-08-31 06:50:00|792.69|792.39|792.49|792.19|792.79|792.49|792.39|792.09|62
1630392900000|2021-08-31 06:55:00|792.69|792.39|792.49|792.19|792.89|792.59|792.49|792.19|101
1630393200000|2021-08-31 07:00:00|792.59|792.39|791.49|791.39|792.59|792.49|790.89|790.79|530
1630393500000|2021-08-31 07:05:00|791.69|791.59|790.79|790.69|791.89|791.79|790.09|789.99|335
1630393800000|2021-08-31 07:10:00|790.89|790.79|791.19|791.09|791.39|791.29|790.49|790.39|307
1630394100000|2021-08-31 07:15:00|791.29|791.19|791.39|791.29|791.39|791.29|790.59|790.49|292
1630394400000|2021-08-31 07:20:00|791.49|791.39|791.49|791.39|791.69|791.59|791.19|791.09|165
1630394700000|2021-08-31 07:25:00|791.39|791.29|791.59|791.49|791.69|791.59|790.79|790.69|121
1630395000000|2021-08-31 07:30:00|791.69|791.59|791.89|791.79|792.09|791.99|791.29|791.19|210
1630395300000|2021-08-31 07:35:00|791.99|791.89|791.99|791.89|792.19|792.09|791.49|791.39|216
1630395600000|2021-08-31 07:40:00|792|791.9|792|791.9|792.3|792.2|791.9|791.8|114
1630395900000|2021-08-31 07:45:00|792.1|792|791.9|791.8|792.3|792.2|791.7|791.6|80
1630396200000|2021-08-31 07:50:00|792|791.9|792.2|792.1|792.3|792.2|791.9|791.8|78
1630396500000|2021-08-31 07:55:00|792.1|792|792.2|792.1|792.3|792.2|791.9|791.8|139
1630396800000|2021-08-31 08:00:00|792.1|792|791.8|791.7|792.3|792.2|791.7|791.6|104
1630397100000|2021-08-31 08:05:00|791.7|791.6|792.3|792.2|792.4|792.3|791.7|791.6|132
1630397400000|2021-08-31 08:10:00|792.4|792.3|792.6|792.5|792.6|792.5|792.2|792.1|185
1630397700000|2021-08-31 08:15:00|792.5|792.4|792.5|792.4|792.6|792.5|792.1|792|158
1630398000000|2021-08-31 08:20:00|792.4|792.3|792.2|792.1|792.5|792.4|792|791.9|85
1630398300000|2021-08-31 08:25:00|792.1|792|791.7|791.6|792.2|792.1|791.7|791.6|117
1630398600000|2021-08-31 08:30:00|791.6|791.5|791.3|791.2|791.6|791.5|791.2|791.1|183
1630398900000|2021-08-31 08:35:00|791.4|791.3|791|790.9|791.5|791.4|791|790.9|122
1630399200000|2021-08-31 08:40:00|791.1|791|790.9|790.8|791.3|791.2|790.7|790.6|152
1630399500000|2021-08-31 08:45:00|791|790.9|791.1|791|791.1|791|790.9|790.8|60
1630399800000|2021-08-31 08:50:00|791.2|791.1|791.1|791|791.3|791.2|791|790.9|113
1630400100000|2021-08-31 08:55:00|791.2|791.1|791.5|791.4|791.6|791.5|791.1|791|52
1630400400000|2021-08-31 09:00:00|791.6|791.5|791.1|791|791.6|791.5|791|790.9|128
1630400700000|2021-08-31 09:05:00|791.2|791.1|791.3|791.2|791.6|791.5|791.1|791|111
1630401000000|2021-08-31 09:10:00|791.4|791.3|791.2|791.1|791.4|791.3|790.9|790.8|118
1630401300000|2021-08-31 09:15:00|791.1|791|791.7|791.6|791.7|791.6|791.1|791|197
1630401600000|2021-08-31 09:20:00|791.8|791.7|791.5|791.4|791.8|791.7|791.5|791.4|69
1630401900000|2021-08-31 09:25:00|791.6|791.5|791.9|791.8|792|791.9|791.5|791.4|83
1630402200000|2021-08-31 09:30:00|792|791.9|791.6|791.5|792|791.9|791.6|791.5|94
1630402500000|2021-08-31 09:35:00|791.7|791.6|791.1|791|791.7|791.6|790.9|790.8|85
1630402800000|2021-08-31 09:40:00|791.2|791.1|790.9|790.8|791.4|791.3|790.9|790.8|99
1630403100000|2021-08-31 09:45:00|791|790.9|790.8|790.7|791|790.9|790.6|790.5|118
1630403400000|2021-08-31 09:50:00|790.7|790.6|790.3|790.2|790.7|790.6|790.2|790.1|122
1630403700000|2021-08-31 09:55:00|790.2|790.1|789.9|789.8|790.3|790.2|789.8|789.7|189
1630404000000|2021-08-31 10:00:00|789.8|789.7|790.6|790.5|790.7|790.6|789.8|789.7|254
1630404300000|2021-08-31 10:05:00|790.7|790.6|791.3|791.2|791.3|791.2|790.7|790.6|159
1630404600000|2021-08-31 10:10:00|791.2|791.1|791.3|791.2|791.5|791.4|791|790.9|94
1630404900000|2021-08-31 10:15:00|791.2|791.1|791.1|791|791.3|791.2|790.9|790.8|105
1630405200000|2021-08-31 10:20:00|791|790.9|790.2|790.1|791.2|791.1|790.1|790|202
1630405500000|2021-08-31 10:25:00|790.3|790.2|790.1|790|790.3|790.2|789.5|789.4|131
1630405800000|2021-08-31 10:30:00|790.2|790.1|789.3|789.2|790.3|790.2|789.2|789.1|115
1630406100000|2021-08-31 10:35:00|789.2|789.1|788.9|788.8|789.3|789.2|788.3|788.2|209
1630406400000|2021-08-31 10:40:00|789|788.9|789|788.9|789.3|789.2|788.7|788.6|130
1630406700000|2021-08-31 10:45:00|788.9|788.8|788.2|788.1|789.1|789|787.1|787|627
1630407000000|2021-08-31 10:50:00|788.3|788.2|787.5|787.4|788.3|788.2|786.4|786.3|301
1630407300000|2021-08-31 10:55:00|787.4|787.3|787.4|787.3|787.8|787.7|786.7|786.6|174
1630407600000|2021-08-31 11:00:00|787.3|787.2|787.5|787.4|787.6|787.5|786.7|786.6|179
1630407900000|2021-08-31 11:05:00|787.4|787.3|787.4|787.3|787.5|787.4|786.9|786.8|152
1630408200000|2021-08-31 11:10:00|787.3|787.2|787.8|787.7|787.8|787.7|787.2|787.1|115
1630408500000|2021-08-31 11:15:00|787.7|787.6|788.1|788|788.1|788|787.3|787.2|182
1630408800000|2021-08-31 11:20:00|788|787.9|788.1|788|788.4|788.3|787.7|787.6|161
1630409100000|2021-08-31 11:25:00|788.2|788.1|787.8|787.7|788.2|788.1|787.1|787|205
1630409400000|2021-08-31 11:30:00|787.9|787.8|787.9|787.8|788.1|788|787.4|787.3|81
1630409700000|2021-08-31 11:35:00|787.8|787.7|788.5|788.4|788.5|788.4|787.7|787.6|95
1630410000000|2021-08-31 11:40:00|788.4|788.3|788.8|788.7|788.9|788.8|788.2|788.1|104
1630410300000|2021-08-31 11:45:00|788.7|788.6|788.1|788|788.8|788.7|788.1|788|99
1630410600000|2021-08-31 11:50:00|788.2|788.1|788.3|788.2|788.5|788.4|788.1|788|60
1630410900000|2021-08-31 11:55:00|788.2|788.1|788.7|788.6|788.9|788.8|788.1|788|83
1630411200000|2021-08-31 12:00:00|788.6|788.5|788.6|788.5|788.6|788.5|787.5|787.4|119
1630411500000|2021-08-31 12:05:00|788.5|788.4|789.2|789.1|789.2|789.1|788.3|788.2|138
1630411800000|2021-08-31 12:10:00|789.1|789|789.4|789.3|789.7|789.6|789|788.9|142
1630412100000|2021-08-31 12:15:00|789.3|789.2|789.1|789|789.4|789.3|788.8|788.7|43
1630412400000|2021-08-31 12:20:00|789.2|789.1|788.1|788|789.2|789.1|787.8|787.7|226
1630412700000|2021-08-31 12:25:00|788|787.9|787.3|787.2|788.1|788|787.3|787.2|249
1630413000000|2021-08-31 12:30:00|787.4|787.3|788|787.9|788.1|788|787.3|787.2|216
1630413300000|2021-08-31 12:35:00|787.9|787.8|788.1|788|788.1|788|787.5|787.4|58
1630413600000|2021-08-31 12:40:00|788|787.9|788.4|788.3|788.4|788.3|787.9|787.8|106
1630413900000|2021-08-31 12:45:00|788.3|788.2|788.5|788.4|788.6|788.5|788|787.9|55
1630414200000|2021-08-31 12:50:00|788.6|788.5|788.5|788.4|788.7|788.6|788.3|788.2|49
1630414500000|2021-08-31 12:55:00|788.6|788.5|788.5|788.4|788.6|788.5|788.3|788.2|72
1630414800000|2021-08-31 13:00:00|788.6|788.5|788.6|788.5|788.7|788.6|788.2|788.1|65
1630415100000|2021-08-31 13:05:00|788.7|788.6|788.4|788.3|788.8|788.7|788.4|788.3|84
1630415400000|2021-08-31 13:10:00|788.5|788.4|789|788.9|789|788.9|788.4|788.3|86
1630415700000|2021-08-31 13:15:00|788.9|788.8|789.7|789.6|789.7|789.6|788.9|788.8|123
1630416000000|2021-08-31 13:20:00|789.6|789.5|789.8|789.7|789.9|789.8|789.5|789.4|69
1630416300000|2021-08-31 13:25:00|789.9|789.8|789.8|789.7|790.1|790|789.7|789.6|83
1630416600000|2021-08-31 13:30:00|789.9|789.8|788.6|788.5|789.9|789.8|788.4|788.3|428
1630416900000|2021-08-31 13:35:00|788.5|788.4|788|787.9|788.7|788.6|787.8|787.7|274
1630417200000|2021-08-31 13:40:00|787.9|787.8|787.5|787.4|788|787.9|787.5|787.4|169
1630417500000|2021-08-31 13:45:00|787.4|787.3|787.1|787|787.7|787.6|786.9|786.8|222
1630417800000|2021-08-31 13:50:00|787|786.9|785.5|785.4|787.2|787.1|785.4|785.3|336
1630418100000|2021-08-31 13:55:00|785.4|785.3|785.9|785.8|786.4|786.3|785.3|785.2|989
1630418400000|2021-08-31 14:00:00|785.8|785.7|786.7|786.6|786.8|786.7|785.7|785.6|270
1630418700000|2021-08-31 14:05:00|786.6|786.5|786.5|786.4|786.8|786.7|785.8|785.7|223
1630419000000|2021-08-31 14:10:00|786.4|786.3|786.46|786.36|786.46|786.36|785.86|785.76|194
1630419300000|2021-08-31 14:15:00|786.56|786.46|786.26|786.16|786.56|786.46|785.76|785.66|178
1630419600000|2021-08-31 14:20:00|786.16|786.06|785.76|785.66|786.26|786.16|785.66|785.56|142
1630419900000|2021-08-31 14:25:00|785.66|785.56|785.76|785.66|785.76|785.66|785.26|785.16|153
1630420200000|2021-08-31 14:30:00|785.66|785.56|785.86|785.76|785.96|785.86|785.26|785.16|142
1630420500000|2021-08-31 14:35:00|785.76|785.66|785.66|785.56|785.96|785.86|784.96|784.86|250
1630420800000|2021-08-31 14:40:00|785.76|785.66|785.66|785.56|785.96|785.86|785.56|785.46|91
1630421100000|2021-08-31 14:45:00|785.56|785.46|785.96|785.86|786.06|785.96|785.56|785.46|141
1630421400000|2021-08-31 14:50:00|785.86|785.76|785.16|785.06|786.06|785.96|785.06|784.96|148
1630421700000|2021-08-31 14:55:00|785.26|785.16|786.06|785.96|786.06|785.96|785.26|785.16|237
1630422000000|2021-08-31 15:00:00|785.96|785.86|785.76|785.66|786.36|786.26|785.56|785.46|165
1630422300000|2021-08-31 15:05:00|785.66|785.56|786.26|786.16|786.66|786.56|785.66|785.56|198
1630422600000|2021-08-31 15:10:00|786.16|786.06|786.06|785.96|786.26|786.16|785.86|785.76|152
1630422900000|2021-08-31 15:15:00|786.16|786.06|787.26|787.16|787.26|787.16|786.06|785.96|346
1630423200000|2021-08-31 15:20:00|787.36|787.26|787.46|787.36|787.86|787.76|787.06|786.96|358
1630423500000|2021-08-31 15:25:00|787.36|787.26|786.66|786.56|787.56|787.46|786.66|786.56|558
1630423800000|2021-08-31 15:30:00|786.76|786.46|787.86|787.56|788.26|787.96|786.66|786.36|1403
1630424100000|2021-08-31 15:35:00|787.96|787.66|788.76|788.46|788.86|788.56|787.86|787.56|604
1630424400000|2021-08-31 15:40:00|788.86|788.56|789.36|789.06|789.56|789.26|788.76|788.46|161
1630424700000|2021-08-31 15:45:00|789.46|789.16|789.66|789.36|789.76|789.46|789.36|789.06|104
1630425000000|2021-08-31 15:50:00|789.76|789.46|789.26|788.96|789.76|789.46|789.26|788.96|58
1630425300000|2021-08-31 15:55:00|789.36|789.06|789.46|789.16|789.56|789.26|789.26|788.96|543
1630425600000|2021-08-31 16:00:00|789.56|789.26|789.26|788.96|789.56|789.26|789.16|788.86|32
1630425900000|2021-08-31 16:05:00|789.36|789.06|789.06|788.76|789.46|789.16|788.96|788.66|33
1630426200000|2021-08-31 16:10:00|788.96|788.66|788.86|788.56|788.96|788.66|788.76|788.46|27
1630426500000|2021-08-31 16:15:00|788.96|788.66|788.76|788.46|789.06|788.76|788.76|788.46|20
1630426800000|2021-08-31 16:20:00|788.86|788.56|788.96|788.66|789.06|788.76|788.76|788.46|48
1630427100000|2021-08-31 16:25:00|789.06|788.76|789.36|789.06|789.36|789.06|788.96|788.66|65
1630427400000|2021-08-31 16:30:00|789.26|788.96|789.16|788.86|789.36|789.06|788.96|788.66|22
1630427700000|2021-08-31 16:35:00|789.06|788.76|789.26|788.96|789.26|788.96|789.06|788.76|18
1630428000000|2021-08-31 16:40:00|789.16|788.86|789.06|788.76|789.16|788.86|789.06|788.76|29
1630428300000|2021-08-31 16:45:00|789.16|788.86|788.96|788.66|789.16|788.86|788.96|788.66|20
1630428600000|2021-08-31 16:50:00|789.06|788.76|789.06|788.76|789.06|788.76|788.96|788.66|6
1630428900000|2021-08-31 16:55:00|789.16|788.86|789.16|788.86|789.26|788.96|789.06|788.76|9
1630429200000|2021-08-31 17:00:00|789.06|788.76|789.06|788.76|789.16|788.86|788.96|788.66|12
1630429500000|2021-08-31 17:05:00|788.96|788.66|788.66|788.36|789.06|788.76|788.66|788.36|6
1630429800000|2021-08-31 17:10:00|788.76|788.46|788.76|788.46|788.86|788.56|788.76|788.46|4
1630430100000|2021-08-31 17:15:00|788.66|788.36|788.66|788.36|788.86|788.56|788.66|788.36|5
1630430400000|2021-08-31 17:20:00|788.76|788.46|788.46|788.16|788.76|788.46|788.46|788.16|23
1630430700000|2021-08-31 17:25:00|788.36|788.06|788.66|788.36|788.76|788.46|788.36|788.06|20
1630431000000|2021-08-31 17:30:00|788.76|788.46|788.66|788.36|788.86|788.56|788.56|788.26|27
1630431300000|2021-08-31 17:35:00|788.76|788.46|788.96|788.66|788.96|788.66|788.66|788.36|14
1630431600000|2021-08-31 17:40:00|789.06|788.76|788.76|788.46|789.06|788.76|788.76|788.46|9
1630431900000|2021-08-31 17:45:00|788.86|788.56|788.96|788.66|788.96|788.66|788.76|788.46|1
1630432200000|2021-08-31 17:50:00|789.16|788.86|788.96|788.66|789.16|788.86|788.86|788.56|6
1630432500000|2021-08-31 17:55:00|788.86|788.56|788.96|788.66|788.96|788.66|788.86|788.56|6
1630432800000|2021-08-31 18:00:00|789.06|788.76|788.86|788.56|789.06|788.76|788.86|788.56|3
1630433100000|2021-08-31 18:05:00|788.76|788.46|788.76|788.46|788.86|788.56|788.56|788.26|25
1630433400000|2021-08-31 18:10:00|788.66|788.36|788.76|788.46|788.76|788.46|788.56|788.26|7
1630433700000|2021-08-31 18:15:00|788.66|788.36|788.86|788.56|788.96|788.66|788.66|788.36|11
1630434000000|2021-08-31 18:20:00|788.96|788.66|788.96|788.66|789.06|788.76|788.86|788.56|6
1630434300000|2021-08-31 18:25:00|789.06|788.76|788.86|788.56|789.06|788.76|788.76|788.46|18
1630434600000|2021-08-31 18:30:00|788.96|788.66|789.16|788.86|789.16|788.86|788.96|788.66|6
1630434900000|2021-08-31 18:35:00|789.06|788.76|789.06|788.76|789.06|788.76|788.96|788.66|7
1630435200000|2021-08-31 18:40:00|788.96|788.66|788.86|788.56|789.16|788.86|788.86|788.56|11
1630435500000|2021-08-31 18:45:00|788.96|788.66|788.66|788.36|788.96|788.66|788.56|788.26|28
1630435800000|2021-08-31 18:50:00|788.76|788.46|788.76|788.46|788.86|788.56|788.76|788.46|11
1630436100000|2021-08-31 18:55:00|788.86|788.56|789.16|788.86|789.16|788.86|788.76|788.46|4
1630436400000|2021-08-31 19:00:00|789.06|788.76|788.86|788.56|789.26|788.96|788.76|788.46|8
1630436700000|2021-08-31 19:05:00|788.76|788.46|788.76|788.46|788.86|788.56|788.66|788.36|2
1630437000000|2021-08-31 19:10:00|788.66|788.36|788.66|788.36|788.76|788.46|788.56|788.26|2
1630437300000|2021-08-31 19:15:00|788.76|788.46|788.66|788.36|788.76|788.46|788.66|788.36|5
1630437600000|2021-08-31 19:20:00|788.56|788.26|788.46|788.16|788.66|788.36|788.16|787.86|27
1630437900000|2021-08-31 19:25:00|788.56|788.26|788.16|787.86|788.56|788.26|788.06|787.76|23
1630438200000|2021-08-31 19:30:00|788.06|787.76|788.76|788.46|788.76|788.46|788.06|787.76|20
1630438500000|2021-08-31 19:35:00|788.66|788.36|788.86|788.56|788.96|788.66|788.56|788.26|16
1630438800000|2021-08-31 19:40:00|788.76|788.46|788.86|788.56|788.96|788.66|788.66|788.36|2
1630439100000|2021-08-31 19:45:00|788.76|788.46|788.96|788.66|789.06|788.76|788.76|788.46|19
1630439400000|2021-08-31 19:50:00|788.86|788.56|788.36|788.06|788.86|788.56|788.36|788.06|86
1630439700000|2021-08-31 19:55:00|788.46|788.16|788.46|788.16|789.26|788.96|788.36|788.06|83
1630440000000|2021-08-31 20:00:00|788.76|788.26|789.36|788.86|789.66|789.16|788.76|788.26|0
1630440300000|2021-08-31 20:05:00|789.46|788.96|789.56|789.06|789.66|789.16|789.46|788.96|0
1630440600000|2021-08-31 20:10:00|789.46|788.96|789.76|789.26|789.76|789.26|789.46|788.96|0
1630440900000|2021-08-31 20:15:00|789.66|789.16|789.66|789.16|789.76|789.26|789.56|789.06|0
1630441200000|2021-08-31 20:20:00|789.76|789.26|789.86|789.36|789.86|789.36|789.66|789.16|0
1630441500000|2021-08-31 20:25:00|789.76|789.26|789.96|789.46|789.96|789.46|789.76|789.26|0
1630441800000|2021-08-31 20:30:00|789.86|789.36|789.86|789.36|789.86|789.36|789.86|789.36|0
1630442100000|2021-08-31 20:35:00|789.76|789.26|789.96|789.46|789.96|789.46|789.76|789.26|0
1630442400000|2021-08-31 20:40:00|790.06|789.56|789.96|789.46|790.06|789.56|789.96|789.46|0
1630443300000|2021-08-31 20:55:00|790.06|789.56|789.96|789.46|790.06|789.56|789.86|789.36|0
1630443600000|2021-08-31 21:00:00|789.86|789.36|789.86|789.36|789.86|789.36|789.86|789.36|0
1630443900000|2021-08-31 21:05:00|789.96|789.46|789.86|789.36|789.96|789.46|789.86|789.36|0
1630444200000|2021-08-31 21:10:00|789.96|789.46|789.96|789.46|789.96|789.46|789.96|789.46|0
1630444500000|2021-08-31 21:15:00|789.86|789.36|789.86|789.36|789.86|789.36|789.86|789.36|0
1630444800000|2021-08-31 21:20:00|789.96|789.46|789.86|789.36|789.96|789.46|789.86|789.36|0
1630445100000|2021-08-31 21:25:00|789.96|789.46|789.96|789.46|789.96|789.46|789.96|789.46|0
1630445400000|2021-08-31 21:30:00|789.86|789.36|789.86|789.36|789.86|789.36|789.86|789.36|0
1630447200000|2021-08-31 22:00:00|789.96|789.46|790.06|789.56|790.06|789.56|789.86|789.36|0
1630447800000|2021-08-31 22:10:00|789.96|789.46|789.96|789.46|789.96|789.46|789.96|789.46|0
1630448400000|2021-08-31 22:20:00|789.86|789.36|789.76|789.26|789.86|789.36|789.76|789.26|0
1630448700000|2021-08-31 22:25:00|789.86|789.36|789.66|789.16|789.86|789.36|789.66|789.16|0
1630449000000|2021-08-31 22:30:00|789.76|789.26|789.76|789.26|789.76|789.26|789.76|789.26|0
1630449300000|2021-08-31 22:35:00|789.66|789.16|789.66|789.16|789.66|789.16|789.66|789.16|0
1630449600000|2021-08-31 22:40:00|789.76|789.26|789.76|789.26|789.76|789.26|789.76|789.26|0
1630450800000|2021-08-31 23:00:00|789.86|789.36|789.66|789.16|789.86|789.36|789.66|789.16|0
1630451100000|2021-08-31 23:05:00|789.76|789.26|789.66|789.16|789.76|789.26|789.66|789.16|0
1630452000000|2021-08-31 23:20:00|789.76|789.26|789.66|789.16|789.76|789.26|789.66|789.16|0
1630452300000|2021-08-31 23:25:00|789.76|789.26|789.76|789.26|789.76|789.26|789.66|789.16|0
1630452600000|2021-08-31 23:30:00|789.66|789.16|789.76|789.26|789.76|789.26|789.66|789.16|0
1630452900000|2021-08-31 23:35:00|789.86|789.36|789.76|789.26|789.86|789.36|789.76|789.26|0
1630453200000|2021-08-31 23:40:00|789.86|789.36|789.86|789.36|789.86|789.36|789.76|789.26|0
1630453500000|2021-08-31 23:45:00|789.96|789.46|789.96|789.46|789.96|789.46|789.86|789.36|0
1630453800000|2021-08-31 23:50:00|789.86|789.36|790.06|789.56|790.06|789.56|789.86|789.36|0
1630454100000|2021-08-31 23:55:00|789.96|789.46|790.06|789.56|790.06|789.56|789.96|789.46|0
1630454400000|2021-09-01 00:00:00|789.96|789.46|789.96|789.46|790.06|789.56|789.86|789.36|0
1630454700000|2021-09-01 00:05:00|790.06|789.56|790.06|789.56|790.16|789.66|789.96|789.46|0
1630455000000|2021-09-01 00:10:00|790.16|789.66|789.96|789.46|790.16|789.66|789.96|789.46|0
1630455300000|2021-09-01 00:15:00|790.06|789.56|789.76|789.26|790.26|789.76|789.66|789.16|0
1630455600000|2021-09-01 00:20:00|789.66|789.16|789.46|788.96|789.76|789.26|789.36|788.86|0
1630455900000|2021-09-01 00:25:00|789.56|789.06|789.76|789.26|789.96|789.46|789.56|789.06|0
1630456200000|2021-09-01 00:30:00|789.86|789.36|789.86|789.36|790.06|789.56|789.66|789.16|0
1630456500000|2021-09-01 00:35:00|789.76|789.26|789.56|789.06|789.76|789.26|789.56|789.06|0
1630456800000|2021-09-01 00:40:00|789.66|789.16|789.56|789.06|789.86|789.36|789.46|788.96|0
1630457100000|2021-09-01 00:45:00|789.46|788.96|789.36|788.86|789.56|789.06|789.26|788.76|0
1630457400000|2021-09-01 00:50:00|789.46|788.96|789.46|788.96|789.56|789.06|789.26|788.76|0
1630457700000|2021-09-01 00:55:00|789.56|789.06|789.66|789.16|789.66|789.16|789.46|788.96|0
1630458000000|2021-09-01 01:00:00|789.56|789.06|789.56|789.06|789.56|789.06|789.36|788.86|0
1630458300000|2021-09-01 01:05:00|789.46|788.96|789.56|789.06|789.66|789.16|789.46|788.96|0
1630458600000|2021-09-01 01:10:00|789.66|789.16|789.66|789.16|789.66|789.16|789.56|789.06|0
1630458900000|2021-09-01 01:15:00|789.56|789.06|789.86|789.36|789.96|789.46|789.56|789.06|0
1630459200000|2021-09-01 01:20:00|789.76|789.26|789.86|789.36|790.06|789.56|789.76|789.26|0
1630459500000|2021-09-01 01:25:00|789.96|789.46|789.86|789.36|790.06|789.56|789.86|789.36|0
1630459800000|2021-09-01 01:30:00|789.96|789.46|789.76|789.26|790.06|789.56|789.66|789.16|0
1630460100000|2021-09-01 01:35:00|789.86|789.36|790.06|789.56|790.06|789.56|789.66|789.16|0
1630460400000|2021-09-01 01:40:00|789.96|789.46|790.16|789.66|790.66|790.16|789.96|789.46|0
1630460700000|2021-09-01 01:45:00|790.06|789.56|790.66|790.16|790.86|790.36|790.06|789.56|0
1630461000000|2021-09-01 01:50:00|790.56|790.06|790.86|790.36|790.86|790.36|790.46|789.96|0
1630461300000|2021-09-01 01:55:00|790.96|790.46|790.96|790.46|790.96|790.46|790.76|790.26|0
1630461600000|2021-09-01 02:00:00|790.86|790.36|791.26|790.76|791.26|790.76|790.86|790.36|0
1630461900000|2021-09-01 02:05:00|791.36|790.86|791.26|790.76|791.36|790.86|791.26|790.76|0
1630462200000|2021-09-01 02:10:00|791.16|790.66|791.06|790.56|791.26|790.76|790.96|790.46|0
1630462500000|2021-09-01 02:15:00|791.16|790.66|791.06|790.56|791.16|790.66|790.96|790.46|0
1630462800000|2021-09-01 02:20:00|790.96|790.46|791.06|790.56|791.06|790.56|790.96|790.46|0
1630463100000|2021-09-01 02:25:00|791.16|790.66|791.16|790.66|791.26|790.76|790.96|790.46|0
1630463400000|2021-09-01 02:30:00|791.06|790.56|791.06|790.56|791.26|790.76|791.06|790.56|0
1630463700000|2021-09-01 02:35:00|791.16|790.66|791.06|790.56|791.16|790.66|791.06|790.56|0
1630464000000|2021-09-01 02:40:00|791.16|790.66|790.96|790.46|791.16|790.66|790.96|790.46|0
1630464300000|2021-09-01 02:45:00|791.06|790.56|791.16|790.66|791.16|790.66|790.96|790.46|0
1630464600000|2021-09-01 02:50:00|791.26|790.76|791.16|790.66|791.26|790.76|791.06|790.56|0
1630464900000|2021-09-01 02:55:00|791.06|790.56|791.36|790.86|791.36|790.86|791.06|790.56|0
1630465200000|2021-09-01 03:00:00|791.26|790.76|791.26|790.76|791.36|790.86|791.16|790.66|0
1630465500000|2021-09-01 03:05:00|791.36|790.86|791.26|790.76|791.36|790.86|791.06|790.56|0
1630465800000|2021-09-01 03:10:00|791.16|790.66|791.36|790.86|791.36|790.86|791.16|790.66|0
1630466100000|2021-09-01 03:15:00|791.26|790.76|791.36|790.86|791.36|790.86|791.26|790.76|0
1630466700000|2021-09-01 03:25:00|791.46|790.96|791.36|790.86|791.46|790.96|791.26|790.76|0
1630467000000|2021-09-01 03:30:00|791.26|790.76|791.26|790.76|791.36|790.86|791.16|790.66|0
1630467300000|2021-09-01 03:35:00|791.16|790.66|791.26|790.76|791.36|790.86|791.16|790.66|0
1630467600000|2021-09-01 03:40:00|791.36|790.86|791.26|790.76|791.36|790.86|791.26|790.76|0
1630467900000|2021-09-01 03:45:00|791.36|790.86|791.26|790.76|791.36|790.86|791.16|790.66|0
1630468200000|2021-09-01 03:50:00|791.36|790.86|791.26|790.76|791.46|790.96|791.26|790.76|0
1630468500000|2021-09-01 03:55:00|791.16|790.66|791.26|790.76|791.36|790.86|791.16|790.66|0
1630468800000|2021-09-01 04:00:00|791.36|790.86|791.36|790.86|791.36|790.86|791.26|790.76|0
1630469100000|2021-09-01 04:05:00|791.46|790.96|791.46|790.96|791.46|790.96|791.46|790.96|0
1630469400000|2021-09-01 04:10:00|791.36|790.86|791.36|790.86|791.46|790.96|791.26|790.76|0
1630469700000|2021-09-01 04:15:00|791.46|790.96|791.66|791.16|791.66|791.16|791.36|790.86|0
1630470000000|2021-09-01 04:20:00|791.56|791.06|791.46|790.96|791.66|791.16|791.46|790.96|0
1630470300000|2021-09-01 04:25:00|791.56|791.06|791.46|790.96|791.56|791.06|791.46|790.96|0
1630470600000|2021-09-01 04:30:00|791.56|791.06|791.46|790.96|791.56|791.06|791.46|790.96|0
1630470900000|2021-09-01 04:35:00|791.36|790.86|791.36|790.86|791.46|790.96|791.36|790.86|0
1630471200000|2021-09-01 04:40:00|791.46|790.96|791.36|790.86|791.46|790.96|791.26|790.76|0
1630471500000|2021-09-01 04:45:00|791.46|790.96|791.46|790.96|791.46|790.96|791.36|790.86|0
1630471800000|2021-09-01 04:50:00|791.36|790.86|791.46|790.96|791.46|790.96|791.36|790.86|0
1630472100000|2021-09-01 04:55:00|791.36|790.86|791.46|790.96|791.46|790.96|791.36|790.86|0
1630472400000|2021-09-01 05:00:00|791.56|791.06|791.46|790.96|791.66|791.16|791.46|790.96|0
1630472700000|2021-09-01 05:05:00|791.56|791.06|791.46|790.96|791.56|791.06|791.46|790.96|0
1630473000000|2021-09-01 05:10:00|791.56|791.06|791.46|790.96|791.66|791.16|791.36|790.86|0
1630473300000|2021-09-01 05:15:00|791.36|790.86|791.46|790.96|791.46|790.96|791.36|790.86|0
1630473600000|2021-09-01 05:20:00|791.56|791.06|791.56|791.06|791.66|791.16|791.56|791.06|0
1630473900000|2021-09-01 05:25:00|791.46|790.96|791.56|791.06|791.56|791.06|791.46|790.96|0
1630474200000|2021-09-01 05:30:00|791.66|791.16|791.46|790.96|791.66|791.16|791.46|790.96|0
1630474500000|2021-09-01 05:35:00|791.56|791.06|791.56|791.06|791.56|791.06|791.56|791.06|0
1630474800000|2021-09-01 05:40:00|791.66|791.16|791.76|791.26|791.96|791.46|791.56|791.06|0
1630475100000|2021-09-01 05:45:00|791.86|791.36|791.76|791.26|791.86|791.36|791.66|791.16|0
1630475400000|2021-09-01 05:50:00|791.66|791.16|791.66|791.16|791.76|791.26|791.66|791.16|0
1630475700000|2021-09-01 05:55:00|791.76|791.26|791.66|791.16|792.06|791.56|791.66|791.16|0
1630476000000|2021-09-01 06:00:00|791.76|791.26|792.66|792.36|792.86|792.56|791.76|791.26|132
1630476300000|2021-09-01 06:05:00|792.76|792.46|792.56|792.26|792.76|792.46|792.26|791.96|150
1630476600000|2021-09-01 06:10:00|792.66|792.36|792.86|792.56|793.06|792.76|792.66|792.36|140
1630476900000|2021-09-01 06:15:00|792.76|792.46|792.66|792.36|792.86|792.56|792.66|792.36|77
1630477200000|2021-09-01 06:20:00|792.56|792.26|792.66|792.36|792.96|792.66|792.56|792.26|73
1630477500000|2021-09-01 06:25:00|792.76|792.46|792.66|792.36|792.76|792.46|792.66|792.36|21
1630477800000|2021-09-01 06:30:00|792.56|792.26|792.96|792.66|792.96|792.66|792.56|792.26|50
1630478100000|2021-09-01 06:35:00|792.86|792.56|793.46|793.16|793.46|793.16|792.86|792.56|145
1630478400000|2021-09-01 06:40:00|793.36|793.06|793.86|793.56|793.86|793.56|793.26|792.96|123
1630478700000|2021-09-01 06:45:00|793.96|793.66|793.36|793.06|794.16|793.86|793.36|793.06|94
1630479000000|2021-09-01 06:50:00|793.26|792.96|793.26|792.96|793.56|793.26|793.26|792.96|51
1630479300000|2021-09-01 06:55:00|793.36|793.06|792.96|792.66|793.46|793.16|792.96|792.66|126
1630479600000|2021-09-01 07:00:00|792.86|792.76|793.36|793.26|794.26|794.16|792.56|792.46|709
1630479900000|2021-09-01 07:05:00|793.46|793.36|792.96|792.86|794.16|794.06|792.66|792.56|423
1630480200000|2021-09-01 07:10:00|792.86|792.76|792.86|792.76|793.36|793.26|792.66|792.56|264
1630480500000|2021-09-01 07:15:00|792.96|792.86|793.16|793.06|793.46|793.36|792.56|792.46|384
1630480800000|2021-09-01 07:20:00|793.26|793.16|792.96|792.86|794.06|793.96|792.96|792.86|513
1630481100000|2021-09-01 07:25:00|793.06|792.96|792.36|792.26|793.16|793.06|792.16|792.06|309
1630481400000|2021-09-01 07:30:00|792.46|792.36|792.66|792.56|792.96|792.86|792.36|792.26|271
1630481700000|2021-09-01 07:35:00|792.76|792.66|792.86|792.76|793.16|793.06|792.66|792.56|167
1630482000000|2021-09-01 07:40:00|792.78|792.68|792.58|792.48|792.88|792.78|792.38|792.28|138
1630482300000|2021-09-01 07:45:00|792.68|792.58|792.98|792.88|792.98|792.88|792.58|792.48|87
1630482600000|2021-09-01 07:50:00|792.88|792.78|792.28|792.18|793.18|793.08|792.28|792.18|117
1630482900000|2021-09-01 07:55:00|792.18|792.08|792.08|791.98|792.28|792.18|791.78|791.68|198
1630483200000|2021-09-01 08:00:00|792.18|792.08|792.18|792.08|792.78|792.68|792.08|791.98|162
1630483500000|2021-09-01 08:05:00|792.08|791.98|792.08|791.98|792.48|792.38|791.88|791.78|178
1630483800000|2021-09-01 08:10:00|791.98|791.88|792.28|792.18|792.38|792.28|791.98|791.88|124
1630484100000|2021-09-01 08:15:00|792.38|792.28|792.18|792.08|792.38|792.28|791.98|791.88|138
1630484400000|2021-09-01 08:20:00|792.08|791.98|791.88|791.78|792.28|792.18|791.68|791.58|193
1630484700000|2021-09-01 08:25:00|791.98|791.88|791.68|791.58|791.98|791.88|791.18|791.08|213
1630485000000|2021-09-01 08:30:00|791.58|791.48|791.28|791.18|791.68|791.58|791.18|791.08|114
1630485300000|2021-09-01 08:35:00|791.18|791.08|791.18|791.08|791.38|791.28|791.08|790.98|107
1630485600000|2021-09-01 08:40:00|791.28|791.18|791.88|791.78|791.88|791.78|791.28|791.18|100
1630485900000|2021-09-01 08:45:00|791.78|791.68|791.68|791.58|791.78|791.68|791.58|791.48|64
1630486200000|2021-09-01 08:50:00|791.78|791.68|791.28|791.18|791.78|791.68|791.18|791.08|56
1630486500000|2021-09-01 08:55:00|791.38|791.28|791.48|791.38|791.48|791.38|791.18|791.08|57
1630486800000|2021-09-01 09:00:00|791.38|791.28|790.98|790.88|791.58|791.48|790.88|790.78|68
1630487100000|2021-09-01 09:05:00|790.88|790.78|790.98|790.88|791.08|790.98|790.78|790.68|84
1630487400000|2021-09-01 09:10:00|790.88|790.78|790.98|790.88|791.08|790.98|790.68|790.58|64
1630487700000|2021-09-01 09:15:00|790.88|790.78|790.88|790.78|790.98|790.88|790.58|790.48|74
1630488000000|2021-09-01 09:20:00|790.78|790.68|790.58|790.48|790.88|790.78|790.38|790.28|132
1630488300000|2021-09-01 09:25:00|790.68|790.58|790.78|790.68|791.08|790.98|790.58|790.48|168
1630488600000|2021-09-01 09:30:00|790.68|790.58|791.18|791.08|791.28|791.18|790.68|790.58|68
1630488900000|2021-09-01 09:35:00|791.08|790.98|791.48|791.38|791.58|791.48|790.98|790.88|108
1630489200000|2021-09-01 09:40:00|791.38|791.28|791.38|791.28|791.58|791.48|791.28|791.18|74
1630489500000|2021-09-01 09:45:00|791.48|791.38|791.18|791.08|791.48|791.38|790.98|790.88|99
1630489800000|2021-09-01 09:50:00|791.38|791.28|791.48|791.38|791.48|791.38|791.08|790.98|101
1630490100000|2021-09-01 09:55:00|791.38|791.28|791.58|791.48|791.88|791.78|791.28|791.18|125
1630490400000|2021-09-01 10:00:00|791.68|791.58|791.48|791.38|791.68|791.58|791.38|791.28|124
1630490700000|2021-09-01 10:05:00|791.38|791.28|791.78|791.68|791.88|791.78|791.18|791.08|136
1630491000000|2021-09-01 10:10:00|791.88|791.78|791.98|791.88|792.08|791.98|791.78|791.68|125
1630491300000|2021-09-01 10:15:00|791.88|791.78|791.28|791.18|791.98|791.88|791.08|790.98|122
1630491600000|2021-09-01 10:20:00|791.38|791.28|790.98|790.88|791.38|791.28|790.88|790.78|86
1630491900000|2021-09-01 10:25:00|790.88|790.78|790.58|790.48|790.88|790.78|790.48|790.38|116
1630492200000|2021-09-01 10:30:00|790.48|790.38|790.68|790.58|790.68|790.58|790.08|789.98|137
1630492500000|2021-09-01 10:35:00|790.58|790.48|790.48|790.38|790.58|790.48|790.28|790.18|73
1630492800000|2021-09-01 10:40:00|790.38|790.28|790.68|790.58|790.88|790.78|790.38|790.28|73
1630493100000|2021-09-01 10:45:00|790.78|790.68|790.88|790.78|790.88|790.78|790.58|790.48|61
1630493400000|2021-09-01 10:50:00|790.98|790.88|791.08|790.98|791.08|790.98|790.68|790.58|53
1630493700000|2021-09-01 10:55:00|790.98|790.88|791.28|791.18|791.38|791.28|790.78|790.68|92
1630494000000|2021-09-01 11:00:00|791.38|791.28|791.18|791.08|791.48|791.38|791.18|791.08|101
1630494300000|2021-09-01 11:05:00|791.08|790.98|790.58|790.48|791.08|790.98|790.38|790.28|113
1630494600000|2021-09-01 11:10:00|790.48|790.38|790.78|790.68|790.78|790.68|790.38|790.28|62
1630494900000|2021-09-01 11:15:00|790.88|790.78|791.08|790.98|791.08|790.98|790.68|790.58|52
1630495200000|2021-09-01 11:20:00|790.98|790.88|791.28|791.18|791.38|791.28|790.78|790.68|52
1630495500000|2021-09-01 11:25:00|791.38|791.28|791.38|791.28|791.38|791.28|791.08|790.98|33
1630495800000|2021-09-01 11:30:00|791.28|791.18|791.58|791.48|791.58|791.48|791.18|791.08|35
1630496100000|2021-09-01 11:35:00|791.68|791.58|791.38|791.28|791.68|791.58|791.28|791.18|65
1630496400000|2021-09-01 11:40:00|791.57|791.47|791.87|791.77|791.87|791.77|791.37|791.27|68
1630496700000|2021-09-01 11:45:00|791.77|791.67|791.77|791.67|791.87|791.77|791.67|791.57|40
1630497000000|2021-09-01 11:50:00|791.87|791.77|791.87|791.77|791.97|791.87|791.77|791.67|38
1630497300000|2021-09-01 11:55:00|791.77|791.67|791.97|791.87|791.97|791.87|791.67|791.57|47
1630497600000|2021-09-01 12:00:00|792.07|791.97|791.97|791.87|792.27|792.17|791.97|791.87|76
1630497900000|2021-09-01 12:05:00|792.07|791.97|792.27|792.17|792.27|792.17|792.07|791.97|58
1630498200000|2021-09-01 12:10:00|792.17|792.07|792.77|792.67|792.77|792.67|792.17|792.07|106
1630498500000|2021-09-01 12:15:00|792.67|792.57|792.27|792.17|792.67|792.57|792.07|791.97|187
1630498800000|2021-09-01 12:20:00|792.37|792.27|792.17|792.07|792.37|792.27|792.07|791.97|91
1630499100000|2021-09-01 12:25:00|792.07|791.97|791.87|791.77|792.17|792.07|791.77|791.67|87
1630499400000|2021-09-01 12:30:00|791.77|791.67|791.57|791.47|791.87|791.77|791.47|791.37|87
1630499700000|2021-09-01 12:35:00|791.47|791.37|791.07|790.97|791.57|791.47|790.97|790.87|148
1630500000000|2021-09-01 12:40:00|790.97|790.87|790.47|790.37|791.07|790.97|790.37|790.27|94
1630500300000|2021-09-01 12:45:00|790.37|790.27|790.27|790.17|790.57|790.47|790.07|789.97|155
1630500600000|2021-09-01 12:50:00|790.37|790.27|789.57|789.47|790.37|790.27|789.57|789.47|147
1630500900000|2021-09-01 12:55:00|789.67|789.57|789.47|789.37|789.77|789.67|789.47|789.37|131
1630501200000|2021-09-01 13:00:00|789.57|789.47|789.27|789.17|789.67|789.57|789.17|789.07|248
1630501500000|2021-09-01 13:05:00|789.17|789.07|788.87|788.77|789.27|789.17|788.67|788.57|182
1630501800000|2021-09-01 13:10:00|788.77|788.67|789.37|789.27|789.37|789.27|788.47|788.37|176
1630502100000|2021-09-01 13:15:00|789.27|789.17|788.87|788.77|789.37|789.27|788.87|788.77|76
1630502400000|2021-09-01 13:20:00|788.77|788.67|788.67|788.57|788.77|788.67|787.67|787.57|301
1630502700000|2021-09-01 13:25:00|788.57|788.47|788.77|788.67|788.87|788.77|788.37|788.27|135
1630503000000|2021-09-01 13:30:00|788.67|788.57|789.67|789.57|789.67|789.57|788.27|788.17|332
1630503300000|2021-09-01 13:35:00|789.57|789.47|789.67|789.57|789.77|789.67|789.17|789.07|206
1630503600000|2021-09-01 13:40:00|789.57|789.47|789.17|789.07|789.67|789.57|788.57|788.47|170
1630503900000|2021-09-01 13:45:00|789.07|788.97|789.77|789.67|789.97|789.87|788.97|788.87|193
1630504200000|2021-09-01 13:50:00|789.87|789.77|789.37|789.27|789.97|789.87|788.97|788.87|165
1630504500000|2021-09-01 13:55:00|789.27|789.17|789.07|788.97|789.27|789.17|788.37|788.27|125
1630504800000|2021-09-01 14:00:00|789.17|789.07|790.07|789.97|790.17|790.07|788.77|788.67|193
1630505100000|2021-09-01 14:05:00|789.97|789.87|789.77|789.67|790.27|790.17|789.47|789.37|208
1630505400000|2021-09-01 14:10:00|789.75|789.65|789.55|789.45|789.85|789.75|789.25|789.15|116
1630505700000|2021-09-01 14:15:00|789.65|789.55|789.25|789.15|789.75|789.65|788.95|788.85|92
1630506000000|2021-09-01 14:20:00|789.15|789.05|789.95|789.85|789.95|789.85|788.85|788.75|123
1630506300000|2021-09-01 14:25:00|789.85|789.75|790.35|790.25|790.45|790.35|789.85|789.75|136
1630506600000|2021-09-01 14:30:00|790.45|790.35|790.65|790.55|790.75|790.65|790.15|790.05|148
1630506900000|2021-09-01 14:35:00|790.75|790.65|790.55|790.45|790.75|790.65|790.05|789.95|142
1630507200000|2021-09-01 14:40:00|790.45|790.35|790.25|790.15|790.55|790.45|790.05|789.95|88
1630507500000|2021-09-01 14:45:00|790.35|790.25|790.25|790.15|790.45|790.35|790.05|789.95|66
1630507800000|2021-09-01 14:50:00|790.15|790.05|789.85|789.75|790.25|790.15|789.75|789.65|100
1630508100000|2021-09-01 14:55:00|789.95|789.85|790.55|790.45|790.55|790.45|789.85|789.75|97
1630508400000|2021-09-01 15:00:00|790.65|790.55|790.15|790.05|790.65|790.55|790.15|790.05|232
1630508700000|2021-09-01 15:05:00|790.05|789.95|790.05|789.95|790.25|790.15|789.75|789.65|120
1630509000000|2021-09-01 15:10:00|789.95|789.85|789.75|789.65|790.05|789.95|789.65|789.55|97
1630509300000|2021-09-01 15:15:00|789.85|789.75|790.35|790.25|790.55|790.45|789.75|789.65|96
1630509600000|2021-09-01 15:20:00|790.45|790.35|790.05|789.95|790.45|790.35|789.85|789.75|170
1630509900000|2021-09-01 15:25:00|789.95|789.85|790.15|790.05|790.25|790.15|789.65|789.55|262
1630510200000|2021-09-01 15:30:00|790.25|789.95|790.05|789.75|790.45|790.15|789.85|789.55|680
1630510500000|2021-09-01 15:35:00|790.15|789.85|790.45|790.15|790.65|790.35|790.05|789.75|237
1630510800000|2021-09-01 15:40:00|790.35|790.05|790.35|790.05|790.55|790.25|790.25|789.95|79
1630511100000|2021-09-01 15:45:00|790.45|790.15|790.15|789.85|790.45|790.15|789.85|789.55|63
1630511400000|2021-09-01 15:50:00|790.25|789.95|790.45|790.15|790.45|790.15|790.15|789.85|41
1630511700000|2021-09-01 15:55:00|790.35|790.05|790.45|790.15|790.45|790.15|790.25|789.95|44
1630512000000|2021-09-01 16:00:00|790.35|790.05|790.75|790.45|790.75|790.45|790.25|789.95|39
1630512300000|2021-09-01 16:05:00|790.65|790.35|790.85|790.55|790.95|790.65|790.65|790.35|27
1630512600000|2021-09-01 16:10:00|790.95|790.65|790.95|790.65|791.05|790.75|790.85|790.55|17
1630512900000|2021-09-01 16:15:00|791.05|790.75|791.05|790.75|791.05|790.75|790.85|790.55|6
1630513200000|2021-09-01 16:20:00|790.95|790.65|791.25|790.95|791.25|790.95|790.95|790.65|15
1630513500000|2021-09-01 16:25:00|791.35|791.05|791.65|791.35|791.65|791.35|791.05|790.75|76
1630513800000|2021-09-01 16:30:00|791.55|791.25|791.85|791.55|791.85|791.55|791.35|791.05|60
1630514100000|2021-09-01 16:35:00|791.75|791.45|792.05|791.75|792.05|791.75|791.75|791.45|61
1630514400000|2021-09-01 16:40:00|792.15|791.85|791.85|791.55|792.15|791.85|791.85|791.55|37
1630514700000|2021-09-01 16:45:00|791.95|791.65|792.05|791.75|792.15|791.85|791.85|791.55|27
1630515000000|2021-09-01 16:50:00|791.95|791.65|791.75|791.45|792.05|791.75|791.75|791.45|59
1630515300000|2021-09-01 16:55:00|791.85|791.55|791.95|791.65|792.05|791.75|791.85|791.55|11
1630515600000|2021-09-01 17:00:00|792.05|791.75|792.15|791.85|792.15|791.85|791.85|791.55|43
1630515900000|2021-09-01 17:05:00|792.05|791.75|791.95|791.65|792.05|791.75|791.75|791.45|11
1630516200000|2021-09-01 17:10:00|791.85|791.55|791.65|791.35|791.85|791.55|791.45|791.15|51
1630516500000|2021-09-01 17:15:00|791.75|791.45|791.65|791.35|791.75|791.45|791.65|791.35|4
1630516800000|2021-09-01 17:20:00|791.55|791.25|792.05|791.75|792.05|791.75|791.55|791.25|17
1630517100000|2021-09-01 17:25:00|791.95|791.65|792.05|791.75|792.05|791.75|791.95|791.65|19
1630517400000|2021-09-01 17:30:00|792.15|791.85|792.05|791.75|792.25|791.95|791.95|791.65|7
1630517700000|2021-09-01 17:35:00|792.15|791.85|791.95|791.65|792.15|791.85|791.85|791.55|13
1630518000000|2021-09-01 17:40:00|792.05|791.75|792.15|791.85|792.25|791.95|791.85|791.55|10
1630518300000|2021-09-01 17:45:00|792.05|791.75|791.95|791.65|792.15|791.85|791.95|791.65|14
1630518600000|2021-09-01 17:50:00|791.85|791.55|791.95|791.65|791.95|791.65|791.85|791.55|11
1630518900000|2021-09-01 17:55:00|792.05|791.75|792.25|791.95|792.25|791.95|791.95|791.65|24
1630519200000|2021-09-01 18:00:00|792.15|791.85|792.15|791.85|792.25|791.95|792.15|791.85|13
1630519500000|2021-09-01 18:05:00|792.05|791.75|791.95|791.65|792.15|791.85|791.95|791.65|4
1630519800000|2021-09-01 18:10:00|792.05|791.75|791.95|791.65|792.05|791.75|791.95|791.65|15
1630520100000|2021-09-01 18:15:00|792.05|791.75|791.75|791.45|792.05|791.75|791.75|791.45|11
1630520400000|2021-09-01 18:20:00|791.65|791.35|791.55|791.25|791.85|791.55|791.55|791.25|33
1630520700000|2021-09-01 18:25:00|791.45|791.15|791.35|791.05|791.55|791.25|791.35|791.05|24
1630521000000|2021-09-01 18:30:00|791.25|790.95|790.65|790.35|791.25|790.95|790.65|790.35|65
1630521300000|2021-09-01 18:35:00|790.55|790.25|790.55|790.25|790.75|790.45|790.45|790.15|37
1630521600000|2021-09-01 18:40:00|790.45|790.15|790.75|790.45|790.85|790.55|790.45|790.15|5
1630521900000|2021-09-01 18:45:00|790.65|790.35|790.45|790.15|790.75|790.45|790.45|790.15|17
1630522200000|2021-09-01 18:50:00|790.35|790.05|790.65|790.35|790.65|790.35|790.35|790.05|8
1630522500000|2021-09-01 18:55:00|790.75|790.45|790.65|790.35|790.85|790.55|790.55|790.25|9
1630522800000|2021-09-01 19:00:00|790.55|790.25|790.65|790.35|790.65|790.35|790.55|790.25|11
1630523100000|2021-09-01 19:05:00|790.75|790.45|790.55|790.25|790.85|790.55|790.25|789.95|20
1630523400000|2021-09-01 19:10:00|790.45|790.15|790.85|790.55|790.85|790.55|790.45|790.15|8
1630523700000|2021-09-01 19:15:00|790.75|790.45|790.95|790.65|790.95|790.65|790.75|790.45|9
1630524000000|2021-09-01 19:20:00|791.05|790.75|791.05|790.75|791.15|790.85|790.95|790.65|21
1630524300000|2021-09-01 19:25:00|790.95|790.65|790.65|790.35|790.95|790.65|790.65|790.35|17
1630524600000|2021-09-01 19:30:00|790.55|790.25|790.65|790.35|790.85|790.55|790.45|790.15|37
1630524900000|2021-09-01 19:35:00|790.55|790.25|790.35|790.05|790.75|790.45|790.35|790.05|8
1630525200000|2021-09-01 19:40:00|790.45|790.15|790.35|790.05|790.55|790.25|790.05|789.75|39
1630525500000|2021-09-01 19:45:00|790.25|789.95|790.75|790.45|790.85|790.55|790.25|789.95|42
1630525800000|2021-09-01 19:50:00|790.65|790.35|790.45|790.15|790.85|790.55|790.35|790.05|54
1630526100000|2021-09-01 19:55:00|790.35|790.05|790.25|789.95|790.45|790.15|790.25|789.95|37
1630526400000|2021-09-01 20:00:00|791.05|790.75|790.75|790.25|791.05|790.75|790.45|789.95|0
1630526700000|2021-09-01 20:05:00|790.85|790.35|790.85|790.35|790.85|790.35|790.85|790.35|0
1630527000000|2021-09-01 20:10:00|790.75|790.25|790.85|790.35|790.95|790.45|790.75|790.25|0
1630527300000|2021-09-01 20:15:00|790.95|790.45|790.75|790.25|790.95|790.45|790.75|790.25|0
1630528200000|2021-09-01 20:30:00|790.65|790.15|790.65|790.15|790.65|790.15|790.65|790.15|0
1630528500000|2021-09-01 20:35:00|790.75|790.25|790.65|790.15|790.75|790.25|790.65|790.15|0
1630529100000|2021-09-01 20:45:00|790.55|790.05|790.45|789.95|790.65|790.15|790.45|789.95|0
1630529400000|2021-09-01 20:50:00|790.35|789.85|790.45|789.95|790.45|789.95|790.35|789.85|0
1630529700000|2021-09-01 20:55:00|790.55|790.05|790.55|790.05|790.55|790.05|790.55|790.05|0
1630531200000|2021-09-01 21:20:00|790.45|789.95|790.55|790.05|790.55|790.05|790.45|789.95|0
1630531500000|2021-09-01 21:25:00|790.45|789.95|790.55|790.05|790.55|790.05|790.45|789.95|0
1630532400000|2021-09-01 21:40:00|790.45|789.95|790.45|789.95|790.55|790.05|790.45|789.95|0
1630532700000|2021-09-01 21:45:00|790.55|790.05|790.55|790.05|790.55|790.05|790.55|790.05|0
1630533600000|2021-09-01 22:00:00|790.65|790.15|790.65|790.15|790.65|790.15|790.45|789.95|0
1630533900000|2021-09-01 22:05:00|790.75|790.25|790.75|790.25|790.75|790.25|790.55|790.05|0
1630534500000|2021-09-01 22:15:00|790.65|790.15|790.75|790.25|790.75|790.25|790.65|790.15|0
1630535400000|2021-09-01 22:30:00|790.85|790.35|790.75|790.25|790.85|790.35|790.75|790.25|0
1630535700000|2021-09-01 22:35:00|790.85|790.35|790.75|790.25|790.85|790.35|790.75|790.25|0
1630536300000|2021-09-01 22:45:00|790.65|790.15|790.75|790.25|790.75|790.25|790.65|790.15|0
1630536600000|2021-09-01 22:50:00|790.65|790.15|790.65|790.15|790.65|790.15|790.65|790.15|0
1630536900000|2021-09-01 22:55:00|790.55|790.05|790.65|790.15|790.65|790.15|790.55|790.05|0
1630537200000|2021-09-01 23:00:00|790.55|790.05|790.55|790.05|790.55|790.05|790.55|790.05|0
1630537800000|2021-09-01 23:10:00|790.65|790.15|790.65|790.15|790.65|790.15|790.55|790.05|0
1630538100000|2021-09-01 23:15:00|790.55|790.05|790.55|790.05|790.65|790.15|790.55|790.05|0
1630538400000|2021-09-01 23:20:00|790.65|790.15|790.65|790.15|790.65|790.15|790.55|790.05|0
1630538700000|2021-09-01 23:25:00|790.55|790.05|790.55|790.05|790.65|790.15|790.55|790.05|0
1630539000000|2021-09-01 23:30:00|790.65|790.15|790.65|790.15|790.75|790.25|790.65|790.15|0
1630539300000|2021-09-01 23:35:00|790.75|790.25|790.75|790.25|790.75|790.25|790.65|790.15|0
1630539600000|2021-09-01 23:40:00|790.65|790.15|790.75|790.25|790.75|790.25|790.65|790.15|0
1630539900000|2021-09-01 23:45:00|790.65|790.15|790.65|790.15|790.75|790.25|790.55|790.05|0
1630540200000|2021-09-01 23:50:00|790.55|790.05|790.65|790.15|790.75|790.25|790.55|790.05|0
1630540500000|2021-09-01 23:55:00|790.75|790.25|790.75|790.25|790.75|790.25|790.65|790.15|0
1630540800000|2021-09-02 00:00:00|790.65|790.15|791.05|790.55|791.05|790.55|790.65|790.15|0
1630541100000|2021-09-02 00:05:00|790.95|790.45|790.95|790.45|791.05|790.55|790.85|790.35|0
1630541400000|2021-09-02 00:10:00|790.85|790.35|790.85|790.35|790.95|790.45|790.85|790.35|0
1630541700000|2021-09-02 00:15:00|790.95|790.45|790.55|790.05|791.15|790.65|790.35|789.85|0
1630542000000|2021-09-02 00:20:00|790.45|789.95|790.25|789.75|790.55|790.05|790.25|789.75|0
1630542300000|2021-09-02 00:25:00|790.15|789.65|789.75|789.25|790.25|789.75|789.45|788.95|0
1630542600000|2021-09-02 00:30:00|789.65|789.15|789.55|789.05|789.75|789.25|789.55|789.05|0
1630542900000|2021-09-02 00:35:00|789.65|789.15|789.25|788.75|789.65|789.15|789.15|788.65|0
1630543200000|2021-09-02 00:40:00|789.35|788.85|789.05|788.55|789.35|788.85|789.05|788.55|0
1630543500000|2021-09-02 00:45:00|789.15|788.65|788.85|788.35|789.15|788.65|788.85|788.35|0
1630543800000|2021-09-02 00:50:00|788.95|788.45|788.95|788.45|788.95|788.45|788.75|788.25|0
1630544100000|2021-09-02 00:55:00|789.05|788.55|789.15|788.65|789.35|788.85|788.95|788.45|0
1630544400000|2021-09-02 01:00:00|789.25|788.75|789.05|788.55|789.25|788.75|789.05|788.55|0
1630544700000|2021-09-02 01:05:00|789.15|788.65|789.35|788.85|789.45|788.95|789.05|788.55|0
1630545000000|2021-09-02 01:10:00|789.25|788.75|789.05|788.55|789.25|788.75|789.05|788.55|0
1630545300000|2021-09-02 01:15:00|788.95|788.45|789.05|788.55|789.15|788.65|788.95|788.45|0
1630545600000|2021-09-02 01:20:00|789.15|788.65|789.15|788.65|789.25|788.75|789.05|788.55|0
1630545900000|2021-09-02 01:25:00|789.25|788.75|789.45|788.95|789.55|789.05|789.15|788.65|0
1630546200000|2021-09-02 01:30:00|789.55|789.05|789.75|789.25|789.75|789.25|789.35|788.85|0
1630546500000|2021-09-02 01:35:00|789.85|789.35|789.85|789.35|790.05|789.55|789.75|789.25|0
1630546800000|2021-09-02 01:40:00|789.95|789.45|789.75|789.25|789.95|789.45|789.65|789.15|0
1630547100000|2021-09-02 01:45:00|789.85|789.35|789.55|789.05|789.95|789.45|789.45|788.95|0
1630547400000|2021-09-02 01:50:00|789.65|789.15|789.35|788.85|789.75|789.25|789.35|788.85|0
1630547700000|2021-09-02 01:55:00|789.45|788.95|789.45|788.95|789.55|789.05|789.35|788.85|0
1630548000000|2021-09-02 02:00:00|789.55|789.05|789.55|789.05|789.55|789.05|789.35|788.85|0
1630548300000|2021-09-02 02:05:00|789.45|788.95|789.65|789.15|789.95|789.45|789.45|788.95|0
1630548600000|2021-09-02 02:10:00|789.75|789.25|789.95|789.45|789.95|789.45|789.65|789.15|0
1630548900000|2021-09-02 02:15:00|790.05|789.55|790.25|789.75|790.35|789.85|789.95|789.45|0
1630549200000|2021-09-02 02:20:00|790.15|789.65|789.85|789.35|790.25|789.75|789.85|789.35|0
1630549500000|2021-09-02 02:25:00|789.95|789.45|789.85|789.35|790.05|789.55|789.85|789.35|0
1630549800000|2021-09-02 02:30:00|789.75|789.25|789.95|789.45|790.05|789.55|789.75|789.25|0
1630550100000|2021-09-02 02:35:00|790.05|789.55|789.85|789.35|790.15|789.65|789.85|789.35|0
1630550400000|2021-09-02 02:40:00|789.95|789.45|789.95|789.45|790.05|789.55|789.85|789.35|0
1630550700000|2021-09-02 02:45:00|789.85|789.35|789.65|789.15|790.05|789.55|789.65|789.15|0
1630551000000|2021-09-02 02:50:00|789.75|789.25|789.45|788.95|789.75|789.25|789.45|788.95|0
1630551300000|2021-09-02 02:55:00|789.55|789.05|789.45|788.95|789.55|789.05|789.35|788.85|0
1630551600000|2021-09-02 03:00:00|789.35|788.85|789.35|788.85|789.45|788.95|789.35|788.85|0
1630551900000|2021-09-02 03:05:00|789.25|788.75|789.45|788.95|789.45|788.95|789.25|788.75|0
1630552200000|2021-09-02 03:10:00|789.35|788.85|789.25|788.75|789.35|788.85|789.25|788.75|0
1630552500000|2021-09-02 03:15:00|789.15|788.65|789.15|788.65|789.25|788.75|789.05|788.55|0
1630552800000|2021-09-02 03:20:00|789.25|788.75|789.35|788.85|789.35|788.85|789.15|788.65|0
1630553100000|2021-09-02 03:25:00|789.25|788.75|789.55|789.05|789.65|789.15|789.25|788.75|0
1630553400000|2021-09-02 03:30:00|789.45|788.95|789.65|789.15|789.75|789.25|789.45|788.95|0
1630553700000|2021-09-02 03:35:00|789.55|789.05|789.75|789.25|789.75|789.25|789.55|789.05|0
1630554000000|2021-09-02 03:40:00|789.65|789.15|789.85|789.35|789.85|789.35|789.65|789.15|0
1630554300000|2021-09-02 03:45:00|789.75|789.25|789.75|789.25|789.75|789.25|789.75|789.25|0
1630554600000|2021-09-02 03:50:00|789.65|789.15|789.75|789.25|789.85|789.35|789.65|789.15|0
1630554900000|2021-09-02 03:55:00|789.85|789.35|789.75|789.25|789.85|789.35|789.65|789.15|0
1630555200000|2021-09-02 04:00:00|789.85|789.35|789.85|789.35|789.95|789.45|789.85|789.35|0
1630555500000|2021-09-02 04:05:00|789.75|789.25|789.85|789.35|789.85|789.35|789.75|789.25|0
1630555800000|2021-09-02 04:10:00|789.75|789.25|789.85|789.35|789.85|789.35|789.75|789.25|0
1630556100000|2021-09-02 04:15:00|789.75|789.25|789.75|789.25|789.85|789.35|789.75|789.25|0
1630556400000|2021-09-02 04:20:00|789.65|789.15|789.65|789.15|789.75|789.25|789.65|789.15|0
1630556700000|2021-09-02 04:25:00|789.75|789.25|789.65|789.15|789.75|789.25|789.65|789.15|0
1630557000000|2021-09-02 04:30:00|789.55|789.05|789.65|789.15|789.75|789.25|789.55|789.05|0
1630557300000|2021-09-02 04:35:00|789.55|789.05|789.65|789.15|789.65|789.15|789.55|789.05|0
1630557600000|2021-09-02 04:40:00|789.75|789.25|789.85|789.35|789.85|789.35|789.65|789.15|0
1630557900000|2021-09-02 04:45:00|789.75|789.25|789.85|789.35|789.85|789.35|789.65|789.15|0
1630558200000|2021-09-02 04:50:00|789.75|789.25|789.65|789.15|789.85|789.35|789.65|789.15|0
1630558500000|2021-09-02 04:55:00|789.75|789.25|789.85|789.35|789.85|789.35|789.65|789.15|0
1630558800000|2021-09-02 05:00:00|789.75|789.25|789.75|789.25|789.85|789.35|789.65|789.15|0
1630559100000|2021-09-02 05:05:00|789.85|789.35|789.85|789.35|789.85|789.35|789.75|789.25|0
1630559700000|2021-09-02 05:15:00|789.75|789.25|789.75|789.25|789.75|789.25|789.65|789.15|0
1630560000000|2021-09-02 05:20:00|789.85|789.35|789.95|789.45|790.05|789.55|789.75|789.25|0
1630560300000|2021-09-02 05:25:00|789.85|789.35|789.85|789.35|789.95|789.45|789.75|789.25|0
1630560600000|2021-09-02 05:30:00|789.75|789.25|789.85|789.35|789.85|789.35|789.75|789.25|0
1630560900000|2021-09-02 05:35:00|789.95|789.45|790.15|789.65|790.15|789.65|789.85|789.35|0
1630561200000|2021-09-02 05:40:00|790.05|789.55|789.95|789.45|790.05|789.55|789.85|789.35|0
1630561500000|2021-09-02 05:45:00|789.85|789.35|789.85|789.35|789.95|789.45|789.75|789.25|0
1630561800000|2021-09-02 05:50:00|789.75|789.25|789.55|789.05|789.95|789.45|789.55|789.05|0
1630562100000|2021-09-02 05:55:00|789.65|789.15|789.75|789.25|789.95|789.45|789.55|789.05|0
1630562400000|2021-09-02 06:00:00|789.85|789.35|789.15|788.85|790.05|789.75|788.85|788.55|136
1630562700000|2021-09-02 06:05:00|789.25|788.95|789.05|788.75|789.25|788.95|788.75|788.45|45
1630563000000|2021-09-02 06:10:00|789.15|788.85|788.85|788.55|789.15|788.85|788.75|788.45|32
1630563300000|2021-09-02 06:15:00|788.75|788.45|788.55|788.25|788.85|788.55|788.35|788.05|53
1630563600000|2021-09-02 06:20:00|788.45|788.15|788.75|788.45|788.85|788.55|788.35|788.05|27
1630563900000|2021-09-02 06:25:00|788.85|788.55|788.65|788.35|789.05|788.75|788.55|788.25|22
1630564200000|2021-09-02 06:30:00|788.75|788.45|788.85|788.55|788.95|788.65|788.55|788.25|37
1630564500000|2021-09-02 06:35:00|788.95|788.65|789.05|788.75|789.15|788.85|788.85|788.55|31
1630564800000|2021-09-02 06:40:00|788.95|788.65|788.95|788.65|789.15|788.85|788.95|788.65|30
1630565100000|2021-09-02 06:45:00|789.05|788.75|789.55|789.25|789.55|789.25|788.95|788.65|36
1630565400000|2021-09-02 06:50:00|789.45|789.15|789.45|789.15|789.75|789.45|789.45|789.15|18
1630565700000|2021-09-02 06:55:00|789.55|789.25|789.75|789.45|789.75|789.45|789.35|789.05|34
1630566000000|2021-09-02 07:00:00|789.55|789.25|789.15|789.05|789.55|789.45|788.85|788.75|433
1630566300000|2021-09-02 07:05:00|789.25|789.15|787.95|787.85|789.35|789.25|787.75|787.65|493
1630566600000|2021-09-02 07:10:00|787.85|787.75|788.75|788.65|788.85|788.75|787.65|787.55|397
1630566900000|2021-09-02 07:15:00|788.95|788.85|788.35|788.25|789.05|788.95|788.05|787.95|275
1630567200000|2021-09-02 07:20:00|788.25|788.15|789.15|789.05|789.25|789.15|788.15|788.05|174
1630567500000|2021-09-02 07:25:00|789.05|788.95|789.15|789.05|789.45|789.35|789.05|788.95|174
1630567800000|2021-09-02 07:30:00|789.05|788.95|788.95|788.85|789.35|789.25|788.85|788.75|168
1630568100000|2021-09-02 07:35:00|788.85|788.75|788.95|788.85|789.15|789.05|788.85|788.75|80
1630568400000|2021-09-02 07:40:00|788.85|788.75|788.85|788.75|789.15|789.05|788.75|788.65|130
1630568700000|2021-09-02 07:45:00|788.95|788.85|789.15|789.05|789.25|789.15|788.65|788.55|144
1630569000000|2021-09-02 07:50:00|789.25|789.15|789.25|789.15|789.55|789.45|789.15|789.05|202
1630569300000|2021-09-02 07:55:00|789.15|789.05|789.55|789.45|789.65|789.55|789.15|789.05|118
1630569600000|2021-09-02 08:00:00|789.65|789.55|789.55|789.45|789.95|789.85|789.55|789.45|152
1630569900000|2021-09-02 08:05:00|789.65|789.55|790.25|790.15|790.25|790.15|789.45|789.35|157
1630570200000|2021-09-02 08:10:00|790.15|790.05|789.85|789.75|790.25|790.15|789.85|789.75|107
1630570500000|2021-09-02 08:15:00|789.95|789.85|790.05|789.95|790.35|790.25|789.85|789.75|161
1630570800000|2021-09-02 08:20:00|789.95|789.85|789.75|789.65|790.15|790.05|789.75|789.65|107
1630571100000|2021-09-02 08:25:00|789.85|789.75|789.95|789.85|790.15|790.05|789.75|789.65|105
1630571400000|2021-09-02 08:30:00|790.05|789.95|790.45|790.35|790.65|790.55|789.95|789.85|99
1630571700000|2021-09-02 08:35:00|790.55|790.45|790.65|790.55|790.95|790.85|790.45|790.35|141
1630572000000|2021-09-02 08:40:00|790.55|790.45|790.65|790.55|790.75|790.65|790.45|790.35|64
1630572300000|2021-09-02 08:45:00|790.55|790.45|790.85|790.75|791.05|790.95|790.55|790.45|69
1630572600000|2021-09-02 08:50:00|790.95|790.85|791.05|790.95|791.05|790.95|790.85|790.75|73
1630572900000|2021-09-02 08:55:00|790.95|790.85|791.55|791.45|791.55|791.45|790.85|790.75|104
1630573200000|2021-09-02 09:00:00|791.45|791.35|791.45|791.35|791.75|791.65|791.45|791.35|102
1630573500000|2021-09-02 09:05:00|791.55|791.45|791.55|791.45|791.55|791.45|791.35|791.25|73
1630573800000|2021-09-02 09:10:00|791.65|791.55|791.65|791.55|791.85|791.75|791.45|791.35|135
1630574100000|2021-09-02 09:15:00|791.75|791.65|791.05|790.95|791.75|791.65|790.95|790.85|115
1630574400000|2021-09-02 09:20:00|791.15|791.05|790.65|790.55|791.15|791.05|790.65|790.55|155
1630574700000|2021-09-02 09:25:00|790.75|790.65|790.95|790.85|790.95|790.85|790.65|790.55|64
1630575000000|2021-09-02 09:30:00|791.05|790.95|791.05|790.95|791.25|791.15|790.95|790.85|87
1630575300000|2021-09-02 09:35:00|791.15|791.05|791.15|791.05|791.25|791.15|791.05|790.95|45
1630575600000|2021-09-02 09:40:00|791.05|790.95|790.75|790.65|791.15|791.05|790.55|790.45|51
1630575900000|2021-09-02 09:45:00|790.65|790.55|791.35|791.25|791.45|791.35|790.65|790.55|76
1630576200000|2021-09-02 09:50:00|791.45|791.35|791.05|790.95|791.45|791.35|790.95|790.85|72
1630576500000|2021-09-02 09:55:00|790.95|790.85|790.85|790.75|791.05|790.95|790.85|790.75|58
1630576800000|2021-09-02 10:00:00|790.95|790.85|791.25|791.15|791.25|791.15|790.95|790.85|87
1630577100000|2021-09-02 10:05:00|791.35|791.25|791.05|790.95|791.35|791.25|790.95|790.85|78
1630577400000|2021-09-02 10:10:00|791.15|791.05|790.65|790.55|791.15|791.05|790.55|790.45|100
1630577700000|2021-09-02 10:15:00|790.55|790.45|790.45|790.35|790.65|790.55|790.35|790.25|117
1630578000000|2021-09-02 10:20:00|790.35|790.25|790.45|790.35|790.55|790.45|790.15|790.05|128
1630578300000|2021-09-02 10:25:00|790.35|790.25|790.65|790.55|790.85|790.75|790.25|790.15|60
1630578600000|2021-09-02 10:30:00|790.55|790.45|790.15|790.05|790.65|790.55|790.15|790.05|59
1630578900000|2021-09-02 10:35:00|790.25|790.15|790.55|790.45|790.65|790.55|790.25|790.15|100
1630579200000|2021-09-02 10:40:00|790.45|790.35|790.15|790.05|790.65|790.55|790.15|790.05|105
1630579500000|2021-09-02 10:45:00|790.25|790.15|789.75|789.65|790.25|790.15|789.75|789.65|81
1630579800000|2021-09-02 10:50:00|789.85|789.75|790.45|790.35|790.45|790.35|789.75|789.65|65
1630580100000|2021-09-02 10:55:00|790.55|790.45|790.35|790.25|790.55|790.45|790.15|790.05|59
1630580400000|2021-09-02 11:00:00|790.45|790.35|790.85|790.75|790.85|790.75|790.35|790.25|37
1630580700000|2021-09-02 11:05:00|790.75|790.65|790.65|790.55|790.85|790.75|790.55|790.45|35
1630581000000|2021-09-02 11:10:00|790.75|790.65|790.85|790.75|790.85|790.75|790.65|790.55|25
1630581300000|2021-09-02 11:15:00|790.95|790.85|790.85|790.75|790.95|790.85|790.75|790.65|51
1630581600000|2021-09-02 11:20:00|790.95|790.85|790.65|790.55|790.95|790.85|790.65|790.55|31
1630581900000|2021-09-02 11:25:00|790.75|790.65|790.85|790.75|790.85|790.75|790.65|790.55|16
1630582200000|2021-09-02 11:30:00|790.75|790.65|790.95|790.85|791.05|790.95|790.75|790.65|39
1630582500000|2021-09-02 11:35:00|791.05|790.95|790.75|790.65|791.05|790.95|790.55|790.45|45
1630582800000|2021-09-02 11:40:00|790.76|790.66|790.76|790.66|790.86|790.76|790.56|790.46|15
1630583100000|2021-09-02 11:45:00|790.86|790.76|790.66|790.56|790.86|790.76|790.56|790.46|35
1630583400000|2021-09-02 11:50:00|790.56|790.46|790.66|790.56|790.86|790.76|790.56|790.46|41
1630583700000|2021-09-02 11:55:00|790.76|790.66|790.56|790.46|790.76|790.66|790.56|790.46|26
1630584000000|2021-09-02 12:00:00|790.66|790.56|790.96|790.86|790.96|790.86|790.56|790.46|31
1630584300000|2021-09-02 12:05:00|790.86|790.76|790.56|790.46|790.96|790.86|790.56|790.46|37
1630584600000|2021-09-02 12:10:00|790.66|790.56|790.86|790.76|790.86|790.76|790.66|790.56|87
1630584900000|2021-09-02 12:15:00|790.76|790.66|791.06|790.96|791.16|791.06|790.76|790.66|59
1630585200000|2021-09-02 12:20:00|791.16|791.06|791.36|791.26|791.36|791.26|791.06|790.96|96
1630585500000|2021-09-02 12:25:00|791.46|791.36|791.36|791.26|791.46|791.36|791.26|791.16|63
1630585800000|2021-09-02 12:30:00|791.26|791.16|791.66|791.56|791.86|791.76|791.26|791.16|156
1630586100000|2021-09-02 12:35:00|791.76|791.66|791.96|791.86|791.96|791.86|791.56|791.46|60
1630586400000|2021-09-02 12:40:00|791.86|791.76|791.76|791.66|791.96|791.86|791.66|791.56|69
1630586700000|2021-09-02 12:45:00|791.66|791.56|792.06|791.96|792.06|791.96|791.66|791.56|37
1630587000000|2021-09-02 12:50:00|791.96|791.86|791.76|791.66|792.06|791.96|791.76|791.66|49
1630587300000|2021-09-02 12:55:00|791.86|791.76|791.66|791.56|791.86|791.76|791.56|791.46|57
1630587600000|2021-09-02 13:00:00|791.76|791.66|791.66|791.56|791.86|791.76|791.56|791.46|66
1630587900000|2021-09-02 13:05:00|791.76|791.66|791.56|791.46|791.86|791.76|791.46|791.36|74
1630588200000|2021-09-02 13:10:00|791.46|791.36|791.86|791.76|791.96|791.86|791.46|791.36|62
1630588500000|2021-09-02 13:15:00|791.76|791.66|791.66|791.56|791.86|791.76|791.66|791.56|61
1630588800000|2021-09-02 13:20:00|791.76|791.66|791.66|791.56|791.76|791.66|791.56|791.46|90
1630589100000|2021-09-02 13:25:00|791.76|791.66|791.66|791.56|791.76|791.66|791.66|791.56|69
1630589400000|2021-09-02 13:30:00|791.56|791.46|791.96|791.86|792.16|792.06|791.36|791.26|283
1630589700000|2021-09-02 13:35:00|791.86|791.76|791.76|791.66|791.96|791.86|791.36|791.26|189
1630590000000|2021-09-02 13:40:00|791.86|791.76|791.96|791.86|792.26|792.16|791.76|791.66|228
1630590300000|2021-09-02 13:45:00|792.06|791.96|792.46|792.36|792.56|792.46|792.06|791.96|180
1630590600000|2021-09-02 13:50:00|792.36|792.26|792.26|792.16|792.46|792.36|792.06|791.96|160
1630590900000|2021-09-02 13:55:00|792.36|792.26|792.26|792.16|792.46|792.36|792.06|791.96|93
1630591200000|2021-09-02 14:00:00|792.36|792.26|792.06|791.96|792.56|792.46|792.06|791.96|203
1630591500000|2021-09-02 14:05:00|792.16|792.06|792.06|791.96|792.36|792.26|792.06|791.96|94
1630591800000|2021-09-02 14:10:00|792.08|791.98|792.18|792.08|792.28|792.18|791.88|791.78|106
1630592100000|2021-09-02 14:15:00|792.08|791.98|792.28|792.18|792.58|792.48|792.08|791.98|93
1630592400000|2021-09-02 14:20:00|792.38|792.28|792.28|792.18|792.48|792.38|792.08|791.98|142
1630592700000|2021-09-02 14:25:00|792.38|792.28|792.58|792.48|792.58|792.48|792.18|792.08|111
1630593000000|2021-09-02 14:30:00|792.48|792.38|792.88|792.78|792.98|792.88|792.48|792.38|188
1630593300000|2021-09-02 14:35:00|792.98|792.88|792.68|792.58|792.98|792.88|792.58|792.48|119
1630593600000|2021-09-02 14:40:00|792.78|792.68|793.08|792.98|793.18|793.08|792.68|792.58|160
1630593900000|2021-09-02 14:45:00|793.18|793.08|793.48|793.38|793.58|793.48|793.18|793.08|216
1630594200000|2021-09-02 14:50:00|793.38|793.28|793.38|793.28|793.58|793.48|793.28|793.18|185
1630594500000|2021-09-02 14:55:00|793.48|793.38|793.38|793.28|793.78|793.68|793.38|793.28|187
1630594800000|2021-09-02 15:00:00|793.48|793.38|793.38|793.28|793.58|793.48|793.28|793.18|116
1630595100000|2021-09-02 15:05:00|793.28|793.18|793.48|793.38|793.68|793.58|793.28|793.18|83
1630595400000|2021-09-02 15:10:00|793.58|793.48|793.48|793.38|793.68|793.58|793.48|793.38|92
1630595700000|2021-09-02 15:15:00|793.58|793.48|793.78|793.68|793.78|793.68|793.38|793.28|118
1630596000000|2021-09-02 15:20:00|793.68|793.58|793.28|793.18|793.78|793.68|793.18|793.08|272
1630596300000|2021-09-02 15:25:00|793.38|793.28|793.88|793.78|793.98|793.88|793.28|793.18|274
1630596600000|2021-09-02 15:30:00|793.98|793.68|793.48|793.18|794.08|793.78|793.38|793.08|529
1630596900000|2021-09-02 15:35:00|793.38|793.08|793.48|793.18|793.78|793.48|793.38|793.08|157
1630597200000|2021-09-02 15:40:00|793.58|793.28|793.58|793.28|793.78|793.48|793.48|793.18|74
1630597500000|2021-09-02 15:45:00|793.48|793.18|793.28|792.98|793.58|793.28|793.28|792.98|72
1630597800000|2021-09-02 15:50:00|793.38|793.08|793.28|792.98|793.48|793.18|793.18|792.88|43
1630598100000|2021-09-02 15:55:00|793.38|793.08|793.18|792.88|793.48|793.18|793.18|792.88|35
1630598400000|2021-09-02 16:00:00|793.08|792.78|792.98|792.68|793.18|792.88|792.98|792.68|53
1630598700000|2021-09-02 16:05:00|793.08|792.78|792.98|792.68|793.18|792.88|792.98|792.68|33
1630599000000|2021-09-02 16:10:00|792.88|792.58|792.78|792.48|792.98|792.68|792.78|792.48|27
1630599300000|2021-09-02 16:15:00|792.68|792.38|792.48|792.18|792.88|792.58|792.48|792.18|50
1630599600000|2021-09-02 16:20:00|792.58|792.28|792.58|792.28|792.68|792.38|792.38|792.08|40
1630599900000|2021-09-02 16:25:00|792.48|792.18|792.68|792.38|792.78|792.48|792.48|792.18|51
1630600200000|2021-09-02 16:30:00|792.58|792.28|792.48|792.18|792.58|792.28|792.38|792.08|43
1630600500000|2021-09-02 16:35:00|792.38|792.08|792.08|791.78|792.38|792.08|791.98|791.68|70
1630600800000|2021-09-02 16:40:00|791.98|791.68|792.28|791.98|792.28|791.98|791.98|791.68|17
1630601100000|2021-09-02 16:45:00|792.38|792.08|792.08|791.78|792.38|792.08|792.08|791.78|28
1630601400000|2021-09-02 16:50:00|792.18|791.88|792.38|792.08|792.38|792.08|792.08|791.78|21
1630601700000|2021-09-02 16:55:00|792.48|792.18|792.28|791.98|792.48|792.18|792.28|791.98|23
1630602000000|2021-09-02 17:00:00|792.38|792.08|792.38|792.08|792.38|792.08|792.28|791.98|9
1630602300000|2021-09-02 17:05:00|792.48|792.18|792.28|791.98|792.48|792.18|792.28|791.98|1
1630602600000|2021-09-02 17:10:00|792.38|792.08|791.98|791.68|792.38|792.08|791.98|791.68|35
1630602900000|2021-09-02 17:15:00|792.08|791.78|791.88|791.58|792.08|791.78|791.88|791.58|8
1630603200000|2021-09-02 17:20:00|791.78|791.48|791.68|791.38|791.98|791.68|791.68|791.38|9
1630603500000|2021-09-02 17:25:00|791.58|791.28|791.58|791.28|791.78|791.48|791.58|791.28|20
1630603800000|2021-09-02 17:30:00|791.68|791.38|791.78|791.48|791.78|791.48|791.58|791.28|11
1630604100000|2021-09-02 17:35:00|791.68|791.38|791.68|791.38|791.78|791.48|791.58|791.28|15
1630604400000|2021-09-02 17:40:00|791.78|791.48|791.68|791.38|791.98|791.68|791.58|791.28|28
1630604700000|2021-09-02 17:45:00|791.78|791.48|791.48|791.18|791.78|791.48|791.48|791.18|30
1630605000000|2021-09-02 17:50:00|791.58|791.28|791.38|791.08|791.58|791.28|791.28|790.98|10
1630605300000|2021-09-02 17:55:00|791.48|791.18|791.68|791.38|791.78|791.48|791.38|791.08|14
1630605600000|2021-09-02 18:00:00|791.58|791.28|791.48|791.18|791.68|791.38|791.38|791.08|5
1630605900000|2021-09-02 18:05:00|791.38|791.08|791.28|790.98|791.48|791.18|790.98|790.68|16
1630606200000|2021-09-02 18:10:00|791.18|790.88|791.18|790.88|791.28|790.98|790.98|790.68|52
1630606500000|2021-09-02 18:15:00|791.08|790.78|791.18|790.88|791.18|790.88|790.98|790.68|20
1630606800000|2021-09-02 18:20:00|791.28|790.98|791.18|790.88|791.38|791.08|791.08|790.78|18
1630607100000|2021-09-02 18:25:00|791.28|790.98|790.98|790.68|791.28|790.98|790.88|790.58|8
1630607400000|2021-09-02 18:30:00|790.88|790.58|791.18|790.88|791.18|790.88|790.88|790.58|17
1630607700000|2021-09-02 18:35:00|791.08|790.78|791.08|790.78|791.18|790.88|790.88|790.58|21
1630608000000|2021-09-02 18:40:00|791.18|790.88|791.18|790.88|791.28|790.98|790.98|790.68|3
1630608300000|2021-09-02 18:45:00|791.28|790.98|791.28|790.98|791.48|791.18|791.28|790.98|4
1630608600000|2021-09-02 18:50:00|791.38|791.08|791.48|791.18|791.48|791.18|791.28|790.98|13
1630608900000|2021-09-02 18:55:00|791.58|791.28|791.78|791.48|791.88|791.58|791.58|791.28|21
1630609200000|2021-09-02 19:00:00|791.88|791.58|791.78|791.48|791.98|791.68|791.78|791.48|22
1630609500000|2021-09-02 19:05:00|791.88|791.58|791.68|791.38|791.98|791.68|791.58|791.28|16
1630609800000|2021-09-02 19:10:00|791.58|791.28|791.88|791.58|791.88|791.58|791.58|791.28|25
1630610100000|2021-09-02 19:15:00|791.78|791.48|791.78|791.48|791.98|791.68|791.68|791.38|2
1630610400000|2021-09-02 19:20:00|791.68|791.38|791.48|791.18|791.78|791.48|791.38|791.08|15
1630610700000|2021-09-02 19:25:00|791.58|791.28|791.38|791.08|791.68|791.38|791.28|790.98|22
1630611000000|2021-09-02 19:30:00|791.48|791.18|791.38|791.08|791.48|791.18|791.28|790.98|4
1630611300000|2021-09-02 19:35:00|791.28|790.98|791.48|791.18|791.58|791.28|791.18|790.88|23
1630611600000|2021-09-02 19:40:00|791.58|791.28|791.58|791.28|791.78|791.48|791.58|791.28|12
1630611900000|2021-09-02 19:45:00|791.68|791.38|791.28|790.98|791.68|791.38|791.28|790.98|24
1630612200000|2021-09-02 19:50:00|791.38|791.08|791.88|791.58|791.88|791.58|791.38|791.08|28
1630612500000|2021-09-02 19:55:00|791.78|791.48|792.28|791.98|792.28|791.98|791.68|791.38|50
1630612800000|2021-09-02 20:00:00|791.88|791.58|792.38|791.88|792.58|792.08|791.88|791.58|0
1630613100000|2021-09-02 20:05:00|792.48|791.98|792.08|791.58|792.48|791.98|792.08|791.58|0
1630613400000|2021-09-02 20:10:00|792.18|791.68|792.38|791.88|792.38|791.88|792.08|791.58|0
1630613700000|2021-09-02 20:15:00|792.28|791.78|792.48|791.98|792.48|791.98|792.28|791.78|0
1630614000000|2021-09-02 20:20:00|792.38|791.88|792.48|791.98|792.48|791.98|792.38|791.88|0
1630614600000|2021-09-02 20:30:00|792.38|791.88|792.38|791.88|792.48|791.98|792.38|791.88|0
1630614900000|2021-09-02 20:35:00|792.48|791.98|792.48|791.98|792.48|791.98|792.38|791.88|0
1630615200000|2021-09-02 20:40:00|792.58|792.08|792.58|792.08|792.58|792.08|792.58|792.08|0
1630616100000|2021-09-02 20:55:00|792.48|791.98|792.48|791.98|792.58|792.08|792.48|791.98|0
1630616400000|2021-09-02 21:00:00|792.58|792.08|792.58|792.08|792.58|792.08|792.58|792.08|0
1630617900000|2021-09-02 21:25:00|792.48|791.98|792.58|792.08|792.58|792.08|792.48|791.98|0
1630618200000|2021-09-02 21:30:00|792.48|791.98|792.48|791.98|792.48|791.98|792.48|791.98|0
1630618800000|2021-09-02 21:40:00|792.58|792.08|792.58|792.08|792.58|792.08|792.48|791.98|0
1630619100000|2021-09-02 21:45:00|792.48|791.98|792.48|791.98|792.58|792.08|792.48|791.98|0
1630619700000|2021-09-02 21:55:00|792.58|792.08|792.58|792.08|792.58|792.08|792.58|792.08|0
1630620000000|2021-09-02 22:00:00|792.48|791.98|792.38|791.88|792.58|792.08|792.38|791.88|0
1630620600000|2021-09-02 22:10:00|792.48|791.98|792.38|791.88|792.48|791.98|792.38|791.88|0
1630621200000|2021-09-02 22:20:00|792.48|791.98|792.48|791.98|792.48|791.98|792.38|791.88|0
1630621500000|2021-09-02 22:25:00|792.58|792.08|792.58|792.08|792.58|792.08|792.58|792.08|0
1630621800000|2021-09-02 22:30:00|792.68|792.18|792.68|792.18|792.68|792.18|792.58|792.08|0
1630622100000|2021-09-02 22:35:00|792.58|792.08|792.58|792.08|792.68|792.18|792.58|792.08|0
1630622400000|2021-09-02 22:40:00|792.68|792.18|792.68|792.18|792.68|792.18|792.58|792.08|0
1630622700000|2021-09-02 22:45:00|792.58|792.08|792.58|792.08|792.68|792.18|792.58|792.08|0
1630623900000|2021-09-02 23:05:00|792.48|791.98|792.48|791.98|792.48|791.98|792.48|791.98|0
1630624200000|2021-09-02 23:10:00|792.38|791.88|792.38|791.88|792.48|791.98|792.38|791.88|0
1630624500000|2021-09-02 23:15:00|792.48|791.98|792.38|791.88|792.48|791.98|792.38|791.88|0
1630625100000|2021-09-02 23:25:00|792.28|791.78|792.38|791.88|792.38|791.88|792.28|791.78|0
1630625400000|2021-09-02 23:30:00|792.28|791.78|792.18|791.68|792.28|791.78|792.18|791.68|0
1630625700000|2021-09-02 23:35:00|792.28|791.78|792.28|791.78|792.38|791.88|792.28|791.78|0
1630626000000|2021-09-02 23:40:00|792.38|791.88|792.38|791.88|792.38|791.88|792.28|791.78|0
1630626600000|2021-09-02 23:50:00|792.48|791.98|792.38|791.88|792.48|791.98|792.38|791.88|0
1630626900000|2021-09-02 23:55:00|792.28|791.78|792.28|791.78|792.38|791.88|792.28|791.78|0
1630627200000|2021-09-03 00:00:00|792.38|791.88|792.48|791.98|792.48|791.98|792.28|791.78|0
1630627500000|2021-09-03 00:05:00|792.38|791.88|792.58|792.08|792.58|792.08|792.38|791.88|0
1630627800000|2021-09-03 00:10:00|792.68|792.18|792.68|792.18|792.78|792.28|792.58|792.08|0
1630628100000|2021-09-03 00:15:00|792.78|792.28|792.78|792.28|792.88|792.38|792.58|792.08|0
1630628400000|2021-09-03 00:20:00|792.88|792.38|792.78|792.28|792.88|792.38|792.68|792.18|0
1630628700000|2021-09-03 00:25:00|792.88|792.38|792.68|792.18|792.88|792.38|792.58|792.08|0
1630629000000|2021-09-03 00:30:00|792.58|792.08|792.88|792.38|792.88|792.38|792.58|792.08|0
1630629300000|2021-09-03 00:35:00|792.78|792.28|792.78|792.28|792.88|792.38|792.68|792.18|0
1630629600000|2021-09-03 00:40:00|792.88|792.38|792.68|792.18|792.88|792.38|792.68|792.18|0
1630629900000|2021-09-03 00:45:00|792.58|792.08|792.78|792.28|792.88|792.38|792.58|792.08|0
1630630200000|2021-09-03 00:50:00|792.68|792.18|792.58|792.08|792.78|792.28|792.58|792.08|0
1630630500000|2021-09-03 00:55:00|792.68|792.18|792.48|791.98|792.68|792.18|792.48|791.98|0
1630630800000|2021-09-03 01:00:00|792.58|792.08|792.48|791.98|792.58|792.08|792.38|791.88|0
1630631100000|2021-09-03 01:05:00|792.38|791.88|792.38|791.88|792.48|791.98|792.38|791.88|0
1630631400000|2021-09-03 01:10:00|792.48|791.98|792.38|791.88|792.48|791.98|792.38|791.88|0
1630631700000|2021-09-03 01:15:00|792.48|791.98|792.38|791.88|792.48|791.98|792.28|791.78|0
1630632000000|2021-09-03 01:20:00|792.28|791.78|792.28|791.78|792.38|791.88|792.18|791.68|0
1630632300000|2021-09-03 01:25:00|792.18|791.68|792.48|791.98|792.48|791.98|792.18|791.68|0
1630632600000|2021-09-03 01:30:00|792.58|792.08|792.38|791.88|792.58|792.08|792.28|791.78|0
1630632900000|2021-09-03 01:35:00|792.48|791.98|792.28|791.78|792.48|791.98|792.18|791.68|0
1630633200000|2021-09-03 01:40:00|792.18|791.68|792.08|791.58|792.28|791.78|791.98|791.48|0
1630633500000|2021-09-03 01:45:00|791.98|791.48|792.28|791.78|792.28|791.78|791.98|791.48|0
1630633800000|2021-09-03 01:50:00|792.18|791.68|792.38|791.88|792.38|791.88|792.18|791.68|0
1630634100000|2021-09-03 01:55:00|792.28|791.78|792.28|791.78|792.38|791.88|792.18|791.68|0
1630634400000|2021-09-03 02:00:00|792.18|791.68|792.38|791.88|792.38|791.88|792.18|791.68|0
1630634700000|2021-09-03 02:05:00|792.48|791.98|792.58|792.08|792.58|792.08|792.38|791.88|0
1630635000000|2021-09-03 02:10:00|792.68|792.18|792.68|792.18|792.78|792.28|792.58|792.08|0
1630635300000|2021-09-03 02:15:00|792.78|792.28|792.88|792.38|792.98|792.48|792.68|792.18|0
1630635600000|2021-09-03 02:20:00|792.98|792.48|792.88|792.38|792.98|792.48|792.78|792.28|0
1630635900000|2021-09-03 02:25:00|792.78|792.28|792.88|792.38|792.88|792.38|792.78|792.28|0
1630636200000|2021-09-03 02:30:00|792.78|792.28|792.88|792.38|792.88|792.38|792.58|792.08|0
1630636500000|2021-09-03 02:35:00|792.78|792.28|792.98|792.48|792.98|792.48|792.78|792.28|0
1630636800000|2021-09-03 02:40:00|792.88|792.38|792.98|792.48|792.98|792.48|792.88|792.38|0
1630637100000|2021-09-03 02:45:00|793.08|792.58|793.18|792.68|793.28|792.78|792.98|792.48|0
1630637400000|2021-09-03 02:50:00|793.28|792.78|793.48|792.98|793.68|793.18|793.28|792.78|0
1630637700000|2021-09-03 02:55:00|793.58|793.08|794.18|793.68|794.18|793.68|793.48|792.98|0
1630638000000|2021-09-03 03:00:00|794.28|793.78|793.78|793.28|794.48|793.98|793.78|793.28|0
1630638300000|2021-09-03 03:05:00|793.88|793.38|793.78|793.28|794.08|793.58|793.68|793.18|0
1630638600000|2021-09-03 03:10:00|793.68|793.18|793.78|793.28|793.98|793.48|793.68|793.18|0
1630638900000|2021-09-03 03:15:00|793.88|793.38|793.58|793.08|793.98|793.48|793.58|793.08|0
1630639200000|2021-09-03 03:20:00|793.68|793.18|793.98|793.48|793.98|793.48|793.68|793.18|0
1630639500000|2021-09-03 03:25:00|793.88|793.38|793.78|793.28|793.98|793.48|793.78|793.28|0
1630639800000|2021-09-03 03:30:00|793.88|793.38|793.58|793.08|793.88|793.38|793.48|792.98|0
1630640100000|2021-09-03 03:35:00|793.48|792.98|793.38|792.88|793.58|793.08|793.18|792.68|0
1630640400000|2021-09-03 03:40:00|793.48|792.98|793.48|792.98|793.58|793.08|793.38|792.88|0
1630640700000|2021-09-03 03:45:00|793.58|793.08|793.58|793.08|793.58|793.08|793.38|792.88|0
1630641000000|2021-09-03 03:50:00|793.48|792.98|793.58|793.08|793.58|793.08|793.48|792.98|0
1630641300000|2021-09-03 03:55:00|793.68|793.18|793.68|793.18|793.88|793.38|793.58|793.08|0
1630641600000|2021-09-03 04:00:00|793.58|793.08|793.68|793.18|793.68|793.18|793.48|792.98|0
1630641900000|2021-09-03 04:05:00|793.58|793.08|793.68|793.18|793.68|793.18|793.48|792.98|0
1630642200000|2021-09-03 04:10:00|793.58|793.08|793.68|793.18|793.68|793.18|793.58|793.08|0
1630642800000|2021-09-03 04:20:00|793.78|793.28|793.88|793.38|793.98|793.48|793.68|793.18|0
1630643100000|2021-09-03 04:25:00|793.78|793.28|793.78|793.28|793.78|793.28|793.78|793.28|0
1630643400000|2021-09-03 04:30:00|793.68|793.18|793.68|793.18|793.78|793.28|793.68|793.18|0
1630643700000|2021-09-03 04:35:00|793.78|793.28|793.58|793.08|793.78|793.28|793.58|793.08|0
1630644000000|2021-09-03 04:40:00|793.48|792.98|793.28|792.78|793.48|792.98|793.28|792.78|0
1630644300000|2021-09-03 04:45:00|793.38|792.88|793.38|792.88|793.38|792.88|793.18|792.68|0
1630644600000|2021-09-03 04:50:00|793.28|792.78|793.48|792.98|793.48|792.98|793.18|792.68|0
1630644900000|2021-09-03 04:55:00|793.38|792.88|793.58|793.08|793.58|793.08|793.38|792.88|0
1630645200000|2021-09-03 05:00:00|793.48|792.98|793.48|792.98|793.68|793.18|793.38|792.88|0
1630645500000|2021-09-03 05:05:00|793.38|792.88|793.18|792.68|793.48|792.98|793.08|792.58|0
1630645800000|2021-09-03 05:10:00|793.08|792.58|793.28|792.78|793.38|792.88|793.08|792.58|0
1630646100000|2021-09-03 05:15:00|793.38|792.88|793.18|792.68|793.48|792.98|793.18|792.68|0
1630646400000|2021-09-03 05:20:00|793.28|792.78|793.18|792.68|793.28|792.78|793.18|792.68|0
1630646700000|2021-09-03 05:25:00|793.28|792.78|793.38|792.88|793.38|792.88|793.18|792.68|0
1630647000000|2021-09-03 05:30:00|793.28|792.78|793.58|793.08|793.58|793.08|793.28|792.78|0
1630647600000|2021-09-03 05:40:00|793.68|793.18|793.78|793.28|793.88|793.38|793.58|793.08|0
1630647900000|2021-09-03 05:45:00|793.68|793.18|793.98|793.48|794.08|793.58|793.68|793.18|0
1630648200000|2021-09-03 05:50:00|794.08|793.58|793.98|793.48|794.08|793.58|793.88|793.38|0
1630648500000|2021-09-03 05:55:00|793.88|793.38|794.08|793.58|794.08|793.58|793.88|793.38|0
1630648800000|2021-09-03 06:00:00|793.78|793.48|793.98|793.68|794.08|793.78|793.58|793.28|73
1630649100000|2021-09-03 06:05:00|793.88|793.58|793.38|793.08|793.98|793.68|793.38|793.08|54
1630649400000|2021-09-03 06:10:00|793.48|793.18|793.68|793.38|793.78|793.48|793.38|793.08|16
1630649700000|2021-09-03 06:15:00|793.78|793.48|793.48|793.18|793.78|793.48|793.38|793.08|18
1630650000000|2021-09-03 06:20:00|793.58|793.28|793.58|793.28|793.68|793.38|793.48|793.18|26
1630650300000|2021-09-03 06:25:00|793.48|793.18|793.48|793.18|793.48|793.18|793.28|792.98|31
1630650600000|2021-09-03 06:30:00|793.38|793.08|793.48|793.18|793.58|793.28|793.38|793.08|29
1630650900000|2021-09-03 06:35:00|793.38|793.08|793.18|792.88|793.38|793.08|793.18|792.88|25
1630651200000|2021-09-03 06:40:00|793.28|792.98|793.08|792.78|793.28|792.98|793.08|792.78|12
1630651500000|2021-09-03 06:45:00|792.98|792.68|793.08|792.78|793.08|792.78|792.78|792.48|23
1630651800000|2021-09-03 06:50:00|792.98|792.68|793.08|792.78|793.18|792.88|792.98|792.68|31
1630652100000|2021-09-03 06:55:00|792.98|792.68|793.28|792.98|793.38|793.08|792.88|792.58|78
1630652400000|2021-09-03 07:00:00|793.18|793.08|791.68|791.58|793.88|793.78|791.68|791.58|698
1630652700000|2021-09-03 07:05:00|791.58|791.48|791.08|790.98|791.88|791.78|790.88|790.78|429
1630653000000|2021-09-03 07:10:00|791.18|791.08|792.38|792.28|792.38|792.28|791.08|790.98|269
1630653300000|2021-09-03 07:15:00|792.28|792.18|792.08|791.98|792.38|792.28|791.58|791.48|121
1630653600000|2021-09-03 07:20:00|791.98|791.88|792.18|792.08|792.38|792.28|791.88|791.78|127
1630653900000|2021-09-03 07:25:00|792.08|791.98|792.38|792.28|792.48|792.38|792.08|791.98|144
1630654200000|2021-09-03 07:30:00|792.28|792.18|792.78|792.68|793.08|792.98|792.28|792.18|293
1630654500000|2021-09-03 07:35:00|792.88|792.78|792.88|792.78|793.38|793.28|792.68|792.58|296
1630654800000|2021-09-03 07:40:00|792.86|792.76|793.16|793.06|793.16|793.06|792.56|792.46|83
1630655100000|2021-09-03 07:45:00|793.26|793.16|793.26|793.16|793.46|793.36|793.16|793.06|105
1630655400000|2021-09-03 07:50:00|793.36|793.26|792.96|792.86|793.46|793.36|792.96|792.86|70
1630655700000|2021-09-03 07:55:00|792.86|792.76|793.26|793.16|793.36|793.26|792.86|792.76|68
1630656000000|2021-09-03 08:00:00|793.36|793.26|793.66|793.56|793.66|793.56|793.26|793.16|78
1630656300000|2021-09-03 08:05:00|793.56|793.46|793.56|793.46|793.76|793.66|793.46|793.36|61
1630656600000|2021-09-03 08:10:00|793.46|793.36|793.36|793.26|793.56|793.46|793.26|793.16|48
1630656900000|2021-09-03 08:15:00|793.46|793.36|793.26|793.16|793.46|793.36|793.16|793.06|48
1630657200000|2021-09-03 08:20:00|793.36|793.26|793.36|793.26|793.66|793.56|793.26|793.16|78
1630657500000|2021-09-03 08:25:00|793.46|793.36|793.46|793.36|793.46|793.36|793.26|793.16|29
1630657800000|2021-09-03 08:30:00|793.36|793.26|793.86|793.76|793.86|793.76|793.36|793.26|79
1630658100000|2021-09-03 08:35:00|793.76|793.66|793.66|793.56|793.86|793.76|793.46|793.36|78
1630658400000|2021-09-03 08:40:00|793.56|793.46|793.86|793.76|793.86|793.76|793.56|793.46|98
1630658700000|2021-09-03 08:45:00|793.76|793.66|794.06|793.96|794.06|793.96|793.76|793.66|99
1630659000000|2021-09-03 08:50:00|793.96|793.86|793.56|793.46|794.16|794.06|793.56|793.46|159
1630659300000|2021-09-03 08:55:00|793.66|793.56|793.46|793.36|793.66|793.56|793.46|793.36|24
1630659600000|2021-09-03 09:00:00|793.56|793.46|793.26|793.16|793.56|793.46|793.16|793.06|102
1630659900000|2021-09-03 09:05:00|793.16|793.06|793.06|792.96|793.26|793.16|793.06|792.96|64
1630660200000|2021-09-03 09:10:00|793.16|793.06|792.96|792.86|793.26|793.16|792.86|792.76|143
1630660500000|2021-09-03 09:15:00|792.86|792.76|792.76|792.66|792.96|792.86|792.66|792.56|131
1630660800000|2021-09-03 09:20:00|792.86|792.76|792.96|792.86|792.96|792.86|792.56|792.46|65
1630661100000|2021-09-03 09:25:00|793.06|792.96|792.96|792.86|793.06|792.96|792.76|792.66|93
1630661400000|2021-09-03 09:30:00|792.86|792.76|792.96|792.86|793.16|793.06|792.76|792.66|172
1630661700000|2021-09-03 09:35:00|792.86|792.76|792.76|792.66|793.06|792.96|792.76|792.66|54
1630662000000|2021-09-03 09:40:00|792.86|792.76|792.96|792.86|793.16|793.06|792.76|792.66|25
1630662300000|2021-09-03 09:45:00|792.86|792.76|792.86|792.76|793.06|792.96|792.76|792.66|35
1630662600000|2021-09-03 09:50:00|792.76|792.66|792.76|792.66|793.06|792.96|792.76|792.66|31
1630662900000|2021-09-03 09:55:00|792.66|792.56|792.66|792.56|792.76|792.66|792.46|792.36|83
1630663200000|2021-09-03 10:00:00|792.76|792.66|792.86|792.76|792.96|792.86|792.66|792.56|32
1630663500000|2021-09-03 10:05:00|792.76|792.66|792.66|792.56|792.86|792.76|792.46|792.36|50
1630663800000|2021-09-03 10:10:00|792.56|792.46|792.56|792.46|792.66|792.56|792.46|792.36|47
1630664100000|2021-09-03 10:15:00|792.46|792.36|792.66|792.56|792.66|792.56|792.46|792.36|46
1630664400000|2021-09-03 10:20:00|792.56|792.46|792.46|792.36|792.66|792.56|792.26|792.16|137
1630664700000|2021-09-03 10:25:00|792.36|792.26|792.26|792.16|792.46|792.36|792.16|792.06|52
1630665000000|2021-09-03 10:30:00|792.16|792.06|792.46|792.36|792.56|792.46|792.16|792.06|24
1630665300000|2021-09-03 10:35:00|792.36|792.26|792.46|792.36|792.56|792.46|792.36|792.26|73
1630665600000|2021-09-03 10:40:00|792.36|792.26|792.26|792.16|792.46|792.36|792.26|792.16|51
1630665900000|2021-09-03 10:45:00|792.16|792.06|792.46|792.36|792.46|792.36|792.16|792.06|26
1630666200000|2021-09-03 10:50:00|792.36|792.26|792.36|792.26|792.56|792.46|792.26|792.16|36
1630666500000|2021-09-03 10:55:00|792.26|792.16|792.36|792.26|792.46|792.36|792.26|792.16|81
1630666800000|2021-09-03 11:00:00|792.26|792.16|792.26|792.16|792.56|792.46|792.26|792.16|38
1630667100000|2021-09-03 11:05:00|792.36|792.26|792.46|792.36|792.56|792.46|792.36|792.26|37
1630667400000|2021-09-03 11:10:00|792.56|792.46|792.26|792.16|792.56|792.46|792.26|792.16|49
1630667700000|2021-09-03 11:15:00|792.36|792.26|792.26|792.16|792.36|792.26|792.16|792.06|35
1630668000000|2021-09-03 11:20:00|792.36|792.26|792.66|792.56|792.66|792.56|792.26|792.16|70
1630668300000|2021-09-03 11:25:00|792.56|792.46|792.46|792.36|792.66|792.56|792.46|792.36|9
1630668600000|2021-09-03 11:30:00|792.36|792.26|792.36|792.26|792.56|792.46|792.26|792.16|46
1630668900000|2021-09-03 11:35:00|792.26|792.16|792.06|791.96|792.36|792.26|792.06|791.96|60
1630669200000|2021-09-03 11:40:00|792.04|791.94|792.14|792.04|792.14|792.04|791.94|791.84|40
1630669500000|2021-09-03 11:45:00|792.04|791.94|792.04|791.94|792.14|792.04|791.94|791.84|83
1630669800000|2021-09-03 11:50:00|792.14|792.04|791.94|791.84|792.24|792.14|791.84|791.74|64
1630670100000|2021-09-03 11:55:00|791.84|791.74|791.54|791.44|791.94|791.84|791.54|791.44|188
1630670400000|2021-09-03 12:00:00|791.64|791.54|791.74|791.64|791.74|791.64|791.44|791.34|136
1630670700000|2021-09-03 12:05:00|791.64|791.54|791.74|791.64|791.84|791.74|791.64|791.54|45
1630671000000|2021-09-03 12:10:00|791.64|791.54|791.54|791.44|791.74|791.64|791.44|791.34|89
1630671300000|2021-09-03 12:15:00|791.44|791.34|791.34|791.24|791.54|791.44|791.24|791.14|47
1630671600000|2021-09-03 12:20:00|791.24|791.14|791.64|791.54|791.74|791.64|791.24|791.14|56
1630671900000|2021-09-03 12:25:00|791.74|791.64|791.64|791.54|791.84|791.74|791.64|791.54|63
1630672200000|2021-09-03 12:30:00|791.54|791.44|791.14|791.04|792.14|792.04|790.54|790.44|690
1630672500000|2021-09-03 12:35:00|791.24|791.14|790.64|790.54|791.94|791.84|790.54|790.44|418
1630672800000|2021-09-03 12:40:00|790.54|790.44|790.34|790.24|790.74|790.64|789.84|789.74|264
1630673100000|2021-09-03 12:45:00|790.44|790.34|790.24|790.14|790.54|790.44|790.14|790.04|79
1630673400000|2021-09-03 12:50:00|790.14|790.04|790.34|790.24|790.44|790.34|789.84|789.74|85
1630673700000|2021-09-03 12:55:00|790.44|790.34|790.54|790.44|790.74|790.64|790.24|790.14|83
1630674000000|2021-09-03 13:00:00|790.44|790.34|790.24|790.14|790.74|790.64|790.24|790.14|116
1630674300000|2021-09-03 13:05:00|790.34|790.24|789.94|789.84|790.44|790.34|789.84|789.74|116
1630674600000|2021-09-03 13:10:00|789.84|789.74|788.94|788.84|789.94|789.84|788.94|788.84|190
1630674900000|2021-09-03 13:15:00|788.84|788.74|787.44|787.34|788.94|788.84|787.44|787.34|361
1630675200000|2021-09-03 13:20:00|787.34|787.24|786.44|786.34|787.34|787.24|785.74|785.64|572
1630675500000|2021-09-03 13:25:00|786.54|786.44|785.04|784.94|786.64|786.54|784.64|784.54|412
1630675800000|2021-09-03 13:30:00|785.14|785.04|785.74|785.64|786.54|786.44|785.14|785.04|677
1630676100000|2021-09-03 13:35:00|785.84|785.74|785.84|785.74|786.34|786.24|785.44|785.34|430
1630676400000|2021-09-03 13:40:00|785.94|785.84|787.14|787.04|787.24|787.14|785.64|785.54|447
1630676700000|2021-09-03 13:45:00|787.04|786.94|787.34|787.24|787.64|787.54|786.54|786.44|368
1630677000000|2021-09-03 13:50:00|787.24|787.14|786.44|786.34|787.34|787.24|785.84|785.74|324
1630677300000|2021-09-03 13:55:00|786.54|786.44|787.74|787.64|787.74|787.64|785.84|785.74|283
1630677600000|2021-09-03 14:00:00|787.64|787.54|788.54|788.44|788.54|788.44|786.94|786.84|328
1630677900000|2021-09-03 14:05:00|788.64|788.54|788.14|788.04|788.64|788.54|787.74|787.64|286
1630678200000|2021-09-03 14:10:00|788.19|788.09|789.49|789.39|789.59|789.49|787.89|787.79|254
1630678500000|2021-09-03 14:15:00|789.39|789.29|789.29|789.19|789.79|789.69|789.29|789.19|215
1630678800000|2021-09-03 14:20:00|789.39|789.29|789.89|789.79|789.99|789.89|789.19|789.09|153
1630679100000|2021-09-03 14:25:00|789.99|789.89|789.49|789.39|789.99|789.89|789.19|789.09|192
1630679400000|2021-09-03 14:30:00|789.39|789.29|789.49|789.39|789.49|789.39|788.89|788.79|85
1630679700000|2021-09-03 14:35:00|789.39|789.29|788.49|788.39|789.49|789.39|788.39|788.29|126
1630680000000|2021-09-03 14:40:00|788.59|788.49|788.89|788.79|788.89|788.79|788.29|788.19|147
1630680300000|2021-09-03 14:45:00|788.79|788.69|789.29|789.19|789.29|789.19|788.39|788.29|86
1630680600000|2021-09-03 14:50:00|789.19|789.09|789.79|789.69|789.89|789.79|789.09|788.99|253
1630680900000|2021-09-03 14:55:00|789.89|789.79|790.49|790.39|790.49|790.39|789.79|789.69|188
1630681200000|2021-09-03 15:00:00|790.29|790.19|790.49|790.39|790.89|790.79|790.19|790.09|231
1630681500000|2021-09-03 15:05:00|790.39|790.29|790.39|790.29|790.49|790.39|790.09|789.99|149
1630681800000|2021-09-03 15:10:00|790.29|790.19|789.99|789.89|790.49|790.39|789.89|789.79|144
1630682100000|2021-09-03 15:15:00|790.09|789.99|789.39|789.29|790.09|789.99|789.19|789.09|156
1630682400000|2021-09-03 15:20:00|789.29|789.19|789.59|789.49|789.69|789.59|789.09|788.99|145
1630682700000|2021-09-03 15:25:00|789.49|789.39|789.59|789.49|789.79|789.69|789.19|789.09|278
1630683000000|2021-09-03 15:30:00|789.69|789.39|789.79|789.49|790.19|789.89|789.49|789.19|451
1630683300000|2021-09-03 15:35:00|789.69|789.39|789.49|789.19|789.79|789.49|789.39|789.09|155
1630683600000|2021-09-03 15:40:00|789.39|789.09|789.59|789.29|789.59|789.29|789.19|788.89|64
1630683900000|2021-09-03 15:45:00|789.49|789.19|789.59|789.29|789.69|789.39|789.39|789.09|10
1630684200000|2021-09-03 15:50:00|789.49|789.19|789.09|788.79|789.49|789.19|788.99|788.69|61
1630684500000|2021-09-03 15:55:00|788.99|788.69|788.99|788.69|789.19|788.89|788.89|788.59|54
1630684800000|2021-09-03 16:00:00|788.89|788.59|789.09|788.79|789.09|788.79|788.69|788.39|11
1630685100000|2021-09-03 16:05:00|789.19|788.89|789.59|789.29|789.69|789.39|789.19|788.89|511
1630685400000|2021-09-03 16:10:00|789.49|789.19|789.39|789.09|789.69|789.39|789.29|788.99|24
1630685700000|2021-09-03 16:15:00|789.29|788.99|789.39|789.09|789.49|789.19|789.19|788.89|21
1630686000000|2021-09-03 16:20:00|789.49|789.19|789.69|789.39|789.69|789.39|789.39|789.09|24
1630686300000|2021-09-03 16:25:00|789.59|789.29|790.19|789.89|790.19|789.89|789.59|789.29|58
1630686600000|2021-09-03 16:30:00|790.09|789.79|789.79|789.49|790.29|789.99|789.69|789.39|64
1630686900000|2021-09-03 16:35:00|789.69|789.39|789.79|789.49|789.79|789.49|789.59|789.29|21
1630687200000|2021-09-03 16:40:00|789.89|789.59|789.89|789.59|789.99|789.69|789.79|789.49|23
1630687500000|2021-09-03 16:45:00|789.99|789.69|789.89|789.59|789.99|789.69|789.89|789.59|14
1630687800000|2021-09-03 16:50:00|789.79|789.49|789.99|789.69|789.99|789.69|789.79|789.49|10
1630688100000|2021-09-03 16:55:00|790.09|789.79|789.99|789.69|790.09|789.79|789.89|789.59|22
1630688400000|2021-09-03 17:00:00|790.09|789.79|790.19|789.89|790.39|790.09|790.09|789.79|4
1630688700000|2021-09-03 17:05:00|790.29|789.99|790.19|789.89|790.29|789.99|790.19|789.89|7
1630689000000|2021-09-03 17:10:00|790.29|789.99|790.29|789.99|790.29|789.99|790.19|789.89|7
1630689300000|2021-09-03 17:15:00|790.19|789.89|790.29|789.99|790.29|789.99|790.19|789.89|5
1630689600000|2021-09-03 17:20:00|790.19|789.89|790.29|789.99|790.29|789.99|790.19|789.89|11
1630689900000|2021-09-03 17:25:00|790.19|789.89|790.19|789.89|790.29|789.99|790.19|789.89|5
1630690200000|2021-09-03 17:30:00|790.29|789.99|790.19|789.89|790.29|789.99|790.19|789.89|3
1630690500000|2021-09-03 17:35:00|790.09|789.79|790.19|789.89|790.19|789.89|789.99|789.69|4
1630690800000|2021-09-03 17:40:00|790.09|789.79|790.19|789.89|790.19|789.89|790.09|789.79|8
1630691100000|2021-09-03 17:45:00|790.09|789.79|790.19|789.89|790.19|789.89|790.09|789.79|4
1630691400000|2021-09-03 17:50:00|790.09|789.79|790.19|789.89|790.19|789.89|790.09|789.79|3
1630691700000|2021-09-03 17:55:00|790.29|789.99|790.19|789.89|790.39|790.09|790.19|789.89|1
1630692000000|2021-09-03 18:00:00|790.29|789.99|790.19|789.89|790.29|789.99|790.19|789.89|3
1630692300000|2021-09-03 18:05:00|790.29|789.99|790.39|790.09|790.39|790.09|790.09|789.79|3
1630692600000|2021-09-03 18:10:00|790.49|790.19|790.39|790.09|790.49|790.19|790.29|789.99|14
1630692900000|2021-09-03 18:15:00|790.49|790.19|790.59|790.29|790.59|790.29|790.39|790.09|4
1630693200000|2021-09-03 18:20:00|790.49|790.19|790.39|790.09|790.49|790.19|790.29|789.99|7
1630693500000|2021-09-03 18:25:00|790.49|790.19|790.39|790.09|790.49|790.19|790.29|789.99|19
1630693800000|2021-09-03 18:30:00|790.29|789.99|790.39|790.09|790.49|790.19|790.29|789.99|0
1630694100000|2021-09-03 18:35:00|790.49|790.19|790.39|790.09|790.49|790.19|790.29|789.99|3
1630694400000|2021-09-03 18:40:00|790.29|789.99|790.49|790.19|790.49|790.19|790.29|789.99|4
1630694700000|2021-09-03 18:45:00|790.39|790.09|790.49|790.19|790.49|790.19|790.39|790.09|3
1630695000000|2021-09-03 18:50:00|790.39|790.09|790.59|790.29|790.59|790.29|790.39|790.09|4
1630695300000|2021-09-03 18:55:00|790.69|790.39|790.59|790.29|790.69|790.39|790.49|790.19|7
1630695600000|2021-09-03 19:00:00|790.69|790.39|790.89|790.59|790.89|790.59|790.69|790.39|17
1630695900000|2021-09-03 19:05:00|790.79|790.49|790.89|790.59|790.89|790.59|790.79|790.49|9
1630696200000|2021-09-03 19:10:00|790.79|790.49|790.99|790.69|790.99|790.69|790.79|790.49|12
1630696500000|2021-09-03 19:15:00|790.89|790.59|790.69|790.39|790.99|790.69|790.59|790.29|15
1630696800000|2021-09-03 19:20:00|790.59|790.29|790.59|790.29|790.69|790.39|790.49|790.19|11
1630697100000|2021-09-03 19:25:00|790.49|790.19|790.39|790.09|790.59|790.29|790.29|789.99|5
1630697400000|2021-09-03 19:30:00|790.49|790.19|790.49|790.19|790.49|790.19|790.29|789.99|27
1630697700000|2021-09-03 19:35:00|790.39|790.09|790.39|790.09|790.49|790.19|790.29|789.99|14
1630698000000|2021-09-03 19:40:00|790.29|789.99|790.29|789.99|790.29|789.99|790.19|789.89|4
1630698300000|2021-09-03 19:45:00|790.39|790.09|790.29|789.99|790.59|790.29|790.29|789.99|30
1630698600000|2021-09-03 19:50:00|790.39|790.09|789.69|789.39|790.49|790.19|789.59|789.29|63
1630698900000|2021-09-03 19:55:00|789.59|789.29|790.09|789.79|790.09|789.79|789.59|789.29|86
1630699200000|2021-09-03 20:00:00|788.39|788.09|789.99|789.49|790.19|789.69|788.39|788.09|0
1630699800000|2021-09-03 20:10:00|790.09|789.59|789.99|789.49|790.09|789.59|789.89|789.39|0
1630879200000|2021-09-05 22:00:00|790.09|789.59|789.99|789.49|790.09|789.59|789.99|789.49|0
1630879500000|2021-09-05 22:05:00|789.89|789.39|789.79|789.29|789.89|789.39|789.69|789.19|0
1630879800000|2021-09-05 22:10:00|789.89|789.39|789.89|789.39|789.89|789.39|789.69|789.19|0
1630884600000|2021-09-05 23:30:00|789.49|788.99|789.39|788.89|789.49|788.99|789.29|788.79|0
1630884900000|2021-09-05 23:35:00|789.29|788.79|789.29|788.79|789.39|788.89|789.29|788.79|0
1630885200000|2021-09-05 23:40:00|789.39|788.89|789.49|788.99|789.49|788.99|789.29|788.79|0
1630885500000|2021-09-05 23:45:00|789.59|789.09|789.29|788.79|789.69|789.19|789.29|788.79|0
1630885800000|2021-09-05 23:50:00|789.39|788.89|789.29|788.79|789.39|788.89|789.19|788.69|0
1630886100000|2021-09-05 23:55:00|789.39|788.89|789.19|788.69|789.39|788.89|789.19|788.69|0
1630886400000|2021-09-06 00:00:00|789.09|788.59|788.99|788.49|789.19|788.69|788.89|788.39|0
1630886700000|2021-09-06 00:05:00|788.89|788.39|788.89|788.39|788.99|788.49|788.79|788.29|0
1630887000000|2021-09-06 00:10:00|788.99|788.49|788.89|788.39|788.99|788.49|788.79|788.29|0
1630887300000|2021-09-06 00:15:00|788.69|788.19|788.49|787.99|788.89|788.39|788.39|787.89|0
1630887600000|2021-09-06 00:20:00|788.59|788.09|788.49|787.99|788.79|788.29|788.39|787.89|0
1630887900000|2021-09-06 00:25:00|788.39|787.89|788.49|787.99|788.69|788.19|788.29|787.79|0
1630888200000|2021-09-06 00:30:00|788.59|788.09|788.19|787.69|788.59|788.09|788.09|787.59|0
1630888500000|2021-09-06 00:35:00|788.29|787.79|788.49|787.99|788.59|788.09|788.19|787.69|0
1630888800000|2021-09-06 00:40:00|788.59|788.09|788.59|788.09|788.59|788.09|788.29|787.79|0
1630889100000|2021-09-06 00:45:00|788.69|788.19|788.69|788.19|788.79|788.29|788.59|788.09|0
1630889400000|2021-09-06 00:50:00|788.79|788.29|788.89|788.39|788.89|788.39|788.59|788.09|0
1630889700000|2021-09-06 00:55:00|788.79|788.29|789.19|788.69|789.19|788.69|788.79|788.29|0
1630890000000|2021-09-06 01:00:00|789.29|788.79|789.29|788.79|789.49|788.99|789.29|788.79|0
1630890300000|2021-09-06 01:05:00|789.39|788.89|789.29|788.79|789.39|788.89|789.19|788.69|0
1630890600000|2021-09-06 01:10:00|789.39|788.89|789.59|789.09|789.69|789.19|789.29|788.79|0
1630890900000|2021-09-06 01:15:00|789.49|788.99|789.39|788.89|789.49|788.99|789.19|788.69|0
1630891200000|2021-09-06 01:20:00|789.29|788.79|789.59|789.09|789.59|789.09|789.29|788.79|0
1630891500000|2021-09-06 01:25:00|789.69|789.19|789.69|789.19|789.89|789.39|789.59|789.09|0
1630891800000|2021-09-06 01:30:00|789.59|789.09|789.99|789.49|790.09|789.59|789.59|789.09|0
1630892100000|2021-09-06 01:35:00|790.09|789.59|790.09|789.59|790.19|789.69|789.99|789.49|0
1630892400000|2021-09-06 01:40:00|790.19|789.69|790.59|790.09|790.59|790.09|790.09|789.59|0
1630892700000|2021-09-06 01:45:00|790.69|790.19|790.79|790.29|790.99|790.49|790.49|789.99|0
1630893000000|2021-09-06 01:50:00|790.89|790.39|790.49|789.99|790.89|790.39|790.49|789.99|0
1630893300000|2021-09-06 01:55:00|790.39|789.89|790.29|789.79|790.49|789.99|789.99|789.49|0
1630893600000|2021-09-06 02:00:00|790.99|790.49|791.29|790.79|791.29|790.79|790.79|790.29|0
1630893900000|2021-09-06 02:05:00|791.19|790.69|791.09|790.59|791.39|790.89|790.99|790.49|0
1630894200000|2021-09-06 02:10:00|790.99|790.49|790.79|790.29|791.09|790.59|790.59|790.09|0
1630894500000|2021-09-06 02:15:00|790.09|789.59|789.89|789.39|790.19|789.69|789.69|789.19|0
1630894800000|2021-09-06 02:20:00|789.99|789.49|789.99|789.49|790.09|789.59|789.79|789.29|0
1630895100000|2021-09-06 02:25:00|790.09|789.59|790.29|789.79|790.39|789.89|790.09|789.59|0
1630895400000|2021-09-06 02:30:00|790.99|790.49|790.79|790.29|791.09|790.59|790.69|790.19|0
1630895700000|2021-09-06 02:35:00|790.69|790.19|790.69|790.19|790.89|790.39|790.49|789.99|0
1630896000000|2021-09-06 02:40:00|790.79|790.29|790.39|789.89|790.79|790.29|790.09|789.59|0
1630896300000|2021-09-06 02:45:00|790.29|789.79|790.59|790.09|790.69|790.19|790.29|789.79|0
1630896600000|2021-09-06 02:50:00|790.49|789.99|790.69|790.19|790.69|790.19|790.39|789.89|0
1630896900000|2021-09-06 02:55:00|790.79|790.29|790.89|790.39|790.99|790.49|790.69|790.19|0
1630897200000|2021-09-06 03:00:00|790.29|789.79|790.29|789.79|790.29|789.79|789.99|789.49|0
1630897500000|2021-09-06 03:05:00|790.39|789.89|790.09|789.59|790.49|789.99|790.09|789.59|0
1630897800000|2021-09-06 03:10:00|790.19|789.69|790.49|789.99|790.49|789.99|790.09|789.59|0
1630898100000|2021-09-06 03:15:00|790.99|790.49|791.09|790.59|791.19|790.69|790.89|790.39|0
1630898400000|2021-09-06 03:20:00|790.99|790.49|791.09|790.59|791.19|790.69|790.99|790.49|0
1630898700000|2021-09-06 03:25:00|790.99|790.49|790.89|790.39|790.99|790.49|790.89|790.39|0
1630899000000|2021-09-06 03:30:00|790.99|790.49|791.29|790.79|791.29|790.79|790.89|790.39|0
1630899300000|2021-09-06 03:35:00|791.19|790.69|791.29|790.79|791.49|790.99|791.09|790.59|0
1630899600000|2021-09-06 03:40:00|791.39|790.89|791.29|790.79|791.39|790.89|791.29|790.79|0
1630899900000|2021-09-06 03:45:00|791.39|790.89|791.39|790.89|791.49|790.99|791.29|790.79|0
1630900200000|2021-09-06 03:50:00|791.29|790.79|791.39|790.89|791.49|790.99|791.29|790.79|0
1630900500000|2021-09-06 03:55:00|791.29|790.79|791.49|790.99|791.59|791.09|791.29|790.79|0
1630900800000|2021-09-06 04:00:00|791.59|791.09|791.39|790.89|791.59|791.09|791.39|790.89|0
1630901100000|2021-09-06 04:05:00|791.49|790.99|791.49|790.99|791.49|790.99|791.39|790.89|0
1630901400000|2021-09-06 04:10:00|791.39|790.89|791.49|790.99|791.59|791.09|791.39|790.89|0
1630901700000|2021-09-06 04:15:00|791.59|791.09|791.49|790.99|791.59|791.09|791.39|790.89|0
1630902000000|2021-09-06 04:20:00|791.39|790.89|791.49|790.99|791.59|791.09|791.39|790.89|0
1630902300000|2021-09-06 04:25:00|791.59|791.09|791.59|791.09|791.59|791.09|791.49|790.99|0
1630902600000|2021-09-06 04:30:00|791.49|790.99|791.39|790.89|791.49|790.99|791.39|790.89|0
1630902900000|2021-09-06 04:35:00|791.49|790.99|791.49|790.99|791.59|791.09|791.39|790.89|0
1630903200000|2021-09-06 04:40:00|791.59|791.09|791.39|790.89|791.59|791.09|791.39|790.89|0
1630903500000|2021-09-06 04:45:00|791.49|790.99|791.39|790.89|791.49|790.99|791.39|790.89|0
1630903800000|2021-09-06 04:50:00|791.29|790.79|791.19|790.69|791.29|790.79|791.19|790.69|0
1630904400000|2021-09-06 05:00:00|791.29|790.79|791.09|790.59|791.29|790.79|790.99|790.49|0
1630904700000|2021-09-06 05:05:00|791.19|790.69|791.39|790.89|791.39|790.89|791.09|790.59|0
1630905000000|2021-09-06 05:10:00|791.29|790.79|791.59|791.09|791.59|791.09|791.29|790.79|0
1630905300000|2021-09-06 05:15:00|791.49|790.99|791.59|791.09|791.59|791.09|791.29|790.79|0
1630905600000|2021-09-06 05:20:00|791.69|791.19|791.59|791.09|791.69|791.19|791.49|790.99|0
1630905900000|2021-09-06 05:25:00|791.49|790.99|791.59|791.09|791.59|791.09|791.49|790.99|0
1630906200000|2021-09-06 05:30:00|791.69|791.19|791.69|791.19|791.69|791.19|791.69|791.19|0
1630906500000|2021-09-06 05:35:00|791.79|791.29|791.99|791.49|791.99|791.49|791.69|791.19|0
1630906800000|2021-09-06 05:40:00|792.09|791.59|791.89|791.39|792.19|791.69|791.89|791.39|0
1630907100000|2021-09-06 05:45:00|791.39|790.89|791.29|790.79|791.39|790.89|791.29|790.79|0
1630907400000|2021-09-06 05:50:00|791.39|790.89|791.39|790.89|791.49|790.99|791.09|790.59|0
1630907700000|2021-09-06 05:55:00|791.49|790.99|791.19|790.69|791.49|790.99|791.19|790.69|0
1630908000000|2021-09-06 06:00:00|791.89|791.39|792.09|791.79|792.39|792.09|791.59|791.29|88
1630908300000|2021-09-06 06:05:00|792.19|791.89|792.29|791.99|792.29|791.99|791.89|791.59|37
1630908600000|2021-09-06 06:10:00|792.39|792.09|792.39|792.09|792.49|792.19|792.09|791.79|32
1630908900000|2021-09-06 06:15:00|792.49|792.19|792.49|792.19|792.59|792.29|792.39|792.09|49
1630909200000|2021-09-06 06:20:00|792.39|792.09|792.29|791.99|792.49|792.19|792.29|791.99|21
1630909500000|2021-09-06 06:25:00|792.39|792.09|792.49|792.19|792.49|792.19|792.39|792.09|13
1630909800000|2021-09-06 06:30:00|792.39|792.09|792.39|792.09|792.59|792.29|792.39|792.09|31
1630910100000|2021-09-06 06:35:00|792.49|792.19|792.59|792.29|792.69|792.39|792.39|792.09|23
1630910400000|2021-09-06 06:40:00|792.49|792.19|792.19|791.89|792.59|792.29|792.19|791.89|34
1630910700000|2021-09-06 06:45:00|792.29|791.99|792.69|792.39|792.69|792.39|792.29|791.99|58
1630911000000|2021-09-06 06:50:00|792.59|792.29|792.69|792.39|792.79|792.49|792.49|792.19|32
1630911300000|2021-09-06 06:55:00|792.59|792.29|792.49|792.19|792.69|792.39|792.39|792.09|41
1630911600000|2021-09-06 07:00:00|792.39|792.29|793.79|793.69|793.89|793.79|792.39|792.29|442
1630911900000|2021-09-06 07:05:00|793.69|793.59|793.39|793.29|794.29|794.19|793.19|793.09|439
1630912200000|2021-09-06 07:10:00|793.49|793.39|794.99|794.89|794.99|794.89|793.49|793.39|352
1630912500000|2021-09-06 07:15:00|795.09|794.99|795.69|795.59|795.89|795.79|795.09|794.99|463
1630912800000|2021-09-06 07:20:00|795.79|795.69|795.39|795.29|796.29|796.19|795.39|795.29|332
1630913100000|2021-09-06 07:25:00|795.29|795.19|795.99|795.89|795.99|795.89|795.29|795.19|160
1630913400000|2021-09-06 07:30:00|796.09|795.99|796.09|795.99|796.39|796.29|795.99|795.89|201
1630913700000|2021-09-06 07:35:00|795.99|795.89|796.19|796.09|796.19|796.09|795.79|795.69|176
1630914000000|2021-09-06 07:40:00|796.08|795.98|796.38|796.28|796.58|796.48|796.08|795.98|144
1630914300000|2021-09-06 07:45:00|796.48|796.38|795.98|795.88|796.48|796.38|795.98|795.88|229
1630914600000|2021-09-06 07:50:00|796.08|795.98|796.08|795.98|796.38|796.28|795.88|795.78|93
1630914900000|2021-09-06 07:55:00|796.18|796.08|795.98|795.88|796.28|796.18|795.88|795.78|107
1630915200000|2021-09-06 08:00:00|795.88|795.78|796.28|796.18|796.58|796.48|795.88|795.78|95
1630915500000|2021-09-06 08:05:00|796.18|796.08|796.28|796.18|796.48|796.38|796.08|795.98|103
1630915800000|2021-09-06 08:10:00|796.18|796.08|796.48|796.38|796.58|796.48|796.08|795.98|81
1630916100000|2021-09-06 08:15:00|796.58|796.48|796.48|796.38|796.78|796.68|796.38|796.28|106
1630916400000|2021-09-06 08:20:00|796.38|796.28|796.48|796.38|796.58|796.48|796.38|796.28|41
1630916700000|2021-09-06 08:25:00|796.38|796.28|796.68|796.58|796.68|796.58|796.18|796.08|183
1630917000000|2021-09-06 08:30:00|796.58|796.48|796.38|796.28|796.68|796.58|796.18|796.08|181
1630917300000|2021-09-06 08:35:00|796.48|796.38|796.58|796.48|796.58|796.48|796.28|796.18|94
1630917600000|2021-09-06 08:40:00|796.68|796.58|797.08|796.98|797.18|797.08|796.58|796.48|124
1630917900000|2021-09-06 08:45:00|796.98|796.88|796.88|796.78|797.08|796.98|796.58|796.48|143
1630918200000|2021-09-06 08:50:00|796.78|796.68|797.38|797.28|797.38|797.28|796.78|796.68|162
1630918500000|2021-09-06 08:55:00|797.28|797.18|797.48|797.38|797.68|797.58|797.28|797.18|99
1630918800000|2021-09-06 09:00:00|797.58|797.48|797.58|797.48|797.88|797.78|797.48|797.38|150
1630919100000|2021-09-06 09:05:00|797.68|797.58|797.28|797.18|797.78|797.68|797.28|797.18|150
1630919400000|2021-09-06 09:10:00|797.38|797.28|797.68|797.58|797.68|797.58|797.28|797.18|87
1630919700000|2021-09-06 09:15:00|797.78|797.68|797.48|797.38|797.88|797.78|797.48|797.38|117
1630920000000|2021-09-06 09:20:00|797.58|797.48|797.78|797.68|797.88|797.78|797.38|797.28|115
1630920300000|2021-09-06 09:25:00|797.68|797.58|797.38|797.28|797.78|797.68|797.38|797.28|176
1630920600000|2021-09-06 09:30:00|797.48|797.38|796.98|796.88|797.68|797.58|796.88|796.78|153
1630920900000|2021-09-06 09:35:00|796.88|796.78|796.98|796.88|797.08|796.98|796.68|796.58|122
1630921200000|2021-09-06 09:40:00|796.88|796.78|797.08|796.98|797.18|797.08|796.88|796.78|42
1630921500000|2021-09-06 09:45:00|796.98|796.88|797.18|797.08|797.28|797.18|796.88|796.78|52
1630921800000|2021-09-06 09:50:00|797.28|797.18|797.48|797.38|797.48|797.38|797.18|797.08|42
1630922100000|2021-09-06 09:55:00|797.38|797.28|797.58|797.48|797.68|797.58|797.28|797.18|91
1630922400000|2021-09-06 10:00:00|797.48|797.38|797.68|797.58|797.78|797.68|797.48|797.38|51
1630922700000|2021-09-06 10:05:00|797.58|797.48|798.28|798.18|798.28|798.18|797.58|797.48|108
1630923000000|2021-09-06 10:10:00|798.18|798.08|798.18|798.08|798.38|798.28|798.18|798.08|115
1630923300000|2021-09-06 10:15:00|798.28|798.18|798.18|798.08|798.48|798.38|798.18|798.08|171
1630923600000|2021-09-06 10:20:00|798.28|798.18|798.38|798.28|798.68|798.58|798.28|798.18|132
1630923900000|2021-09-06 10:25:00|798.48|798.38|798.68|798.58|798.88|798.78|798.38|798.28|127
1630924200000|2021-09-06 10:30:00|798.58|798.48|798.48|798.38|798.68|798.58|798.28|798.18|106
1630924500000|2021-09-06 10:35:00|798.38|798.28|798.68|798.58|798.88|798.78|798.38|798.28|107
1630924800000|2021-09-06 10:40:00|798.78|798.68|798.78|798.68|798.88|798.78|798.68|798.58|82
1630925100000|2021-09-06 10:45:00|798.88|798.78|798.98|798.88|799.08|798.98|798.68|798.58|75
1630925400000|2021-09-06 10:50:00|799.08|798.98|799.28|799.18|799.38|799.28|798.98|798.88|63
1630925700000|2021-09-06 10:55:00|799.38|799.28|798.88|798.78|799.38|799.28|798.68|798.58|115
1630926000000|2021-09-06 11:00:00|798.78|798.68|799.38|799.28|799.38|799.28|798.78|798.68|69
1630926300000|2021-09-06 11:05:00|799.48|799.38|799.08|798.98|799.48|799.38|799.08|798.98|85
1630926600000|2021-09-06 11:10:00|798.98|798.88|799.08|798.98|799.18|799.08|798.88|798.78|74
1630926900000|2021-09-06 11:15:00|798.98|798.88|799.18|799.08|799.28|799.18|798.98|798.88|62
1630927200000|2021-09-06 11:20:00|799.08|798.98|799.28|799.18|799.28|799.18|799.08|798.98|32
1630927500000|2021-09-06 11:25:00|799.18|799.08|799.18|799.08|799.28|799.18|798.98|798.88|33
1630927800000|2021-09-06 11:30:00|799.08|798.98|799.08|798.98|799.18|799.08|798.98|798.88|34
1630928100000|2021-09-06 11:35:00|799.18|799.08|799.28|799.18|799.38|799.28|799.08|798.98|19
1630928400000|2021-09-06 11:40:00|799.31|799.21|799.51|799.41|799.61|799.51|799.31|799.21|94
1630928700000|2021-09-06 11:45:00|799.41|799.31|799.51|799.41|799.61|799.51|799.41|799.31|46
1630929000000|2021-09-06 11:50:00|799.61|799.51|799.51|799.41|799.61|799.51|799.41|799.31|51
1630929300000|2021-09-06 11:55:00|799.41|799.31|799.21|799.11|799.51|799.41|799.21|799.11|65
1630929600000|2021-09-06 12:00:00|799.31|799.21|799.41|799.31|799.41|799.31|799.21|799.11|23
1630929900000|2021-09-06 12:05:00|799.31|799.21|799.11|799.01|799.31|799.21|799.11|799.01|46
1630930200000|2021-09-06 12:10:00|799.21|799.11|799.11|799.01|799.21|799.11|799.11|799.01|60
1630930500000|2021-09-06 12:15:00|799.21|799.11|799.01|798.91|799.21|799.11|798.91|798.81|55
1630930800000|2021-09-06 12:20:00|799.11|799.01|798.91|798.81|799.11|799.01|798.91|798.81|46
1630931100000|2021-09-06 12:25:00|799.01|798.91|798.81|798.71|799.01|798.91|798.71|798.61|106
1630931400000|2021-09-06 12:30:00|798.91|798.81|798.71|798.61|798.91|798.81|798.61|798.51|45
1630931700000|2021-09-06 12:35:00|798.61|798.51|798.31|798.21|798.71|798.61|798.31|798.21|53
1630932000000|2021-09-06 12:40:00|798.41|798.31|798.31|798.21|798.51|798.41|798.21|798.11|37
1630932300000|2021-09-06 12:45:00|798.41|798.31|798.21|798.11|798.41|798.31|798.21|798.11|59
1630932600000|2021-09-06 12:50:00|798.31|798.21|798.11|798.01|798.31|798.21|798.11|798.01|58
1630932900000|2021-09-06 12:55:00|798.01|797.91|798.01|797.91|798.11|798.01|797.81|797.71|73
1630933200000|2021-09-06 13:00:00|798.11|798.01|797.51|797.41|798.11|798.01|797.51|797.41|78
1630933500000|2021-09-06 13:05:00|797.61|797.51|797.61|797.51|797.71|797.61|797.51|797.41|80
1630933800000|2021-09-06 13:10:00|797.71|797.61|797.41|797.31|797.71|797.61|797.31|797.21|74
1630934100000|2021-09-06 13:15:00|797.31|797.21|797.31|797.21|797.41|797.31|797.21|797.11|73
1630934400000|2021-09-06 13:20:00|797.41|797.31|797.51|797.41|797.61|797.51|797.31|797.21|82
1630934700000|2021-09-06 13:25:00|797.61|797.51|797.51|797.41|797.71|797.61|797.41|797.31|79
1630935000000|2021-09-06 13:30:00|797.61|797.51|798.21|798.11|798.31|798.21|797.51|797.41|228
1630935300000|2021-09-06 13:35:00|798.31|798.21|798.21|798.11|798.41|798.31|798.01|797.91|193
1630935600000|2021-09-06 13:40:00|798.31|798.21|798.51|798.41|798.51|798.41|798.31|798.21|132
1630935900000|2021-09-06 13:45:00|798.61|798.51|798.81|798.71|798.81|798.71|798.51|798.41|145
1630936200000|2021-09-06 13:50:00|798.91|798.81|798.91|798.81|798.91|798.81|798.71|798.61|142
1630936500000|2021-09-06 13:55:00|799.01|798.91|798.91|798.81|799.11|799.01|798.81|798.71|182
1630936800000|2021-09-06 14:00:00|799.01|798.91|799.11|799.01|799.11|799.01|798.71|798.61|194
1630937100000|2021-09-06 14:05:00|799.01|798.91|799.01|798.91|799.21|799.11|799.01|798.91|153
1630937400000|2021-09-06 14:10:00|798.91|798.81|798.81|798.71|798.91|798.81|798.51|798.41|138
1630937700000|2021-09-06 14:15:00|798.91|798.81|798.71|798.61|799.01|798.91|798.61|798.51|102
1630938000000|2021-09-06 14:20:00|798.81|798.71|798.91|798.81|799.11|799.01|798.71|798.61|112
1630938300000|2021-09-06 14:25:00|799.01|798.91|798.71|798.61|799.21|799.11|798.71|798.61|97
1630938600000|2021-09-06 14:30:00|798.81|798.71|798.71|798.61|798.81|798.71|798.61|798.51|81
1630938900000|2021-09-06 14:35:00|798.61|798.51|798.51|798.41|798.61|798.51|798.31|798.21|81
1630939200000|2021-09-06 14:40:00|798.61|798.51|798.41|798.31|798.61|798.51|798.41|798.31|67
1630939500000|2021-09-06 14:45:00|798.51|798.41|798.31|798.21|798.51|798.41|798.21|798.11|81
1630939800000|2021-09-06 14:50:00|798.21|798.11|798.31|798.21|798.41|798.31|798.21|798.11|69
1630940100000|2021-09-06 14:55:00|798.21|798.11|798.41|798.31|798.41|798.31|798.21|798.11|74
1630940400000|2021-09-06 15:00:00|798.51|798.41|798.31|798.21|798.51|798.41|798.21|798.11|111
1630940700000|2021-09-06 15:05:00|798.41|798.31|798.41|798.31|798.51|798.41|798.31|798.21|68
1630941000000|2021-09-06 15:10:00|798.31|798.21|798.01|797.91|798.41|798.31|798.01|797.91|84
1630941300000|2021-09-06 15:15:00|798.11|798.01|798.41|798.31|798.41|798.31|797.91|797.81|177
1630941600000|2021-09-06 15:20:00|798.51|798.41|798.51|798.41|798.51|798.41|798.31|798.21|138
1630941900000|2021-09-06 15:25:00|798.41|798.31|798.31|798.21|798.51|798.41|798.21|798.11|206
1630942200000|2021-09-06 15:30:00|798.41|798.11|798.81|798.51|798.91|798.61|798.21|797.91|630
1630942500000|2021-09-06 15:35:00|798.71|798.41|798.71|798.41|798.91|798.61|798.51|798.21|182
1630942800000|2021-09-06 15:40:00|798.61|798.31|798.61|798.31|798.81|798.51|798.61|798.31|76
1630943100000|2021-09-06 15:45:00|798.51|798.21|798.81|798.51|798.81|798.51|798.51|798.21|65
1630943400000|2021-09-06 15:50:00|798.71|798.41|798.71|798.41|798.81|798.51|798.71|798.41|367
1630943700000|2021-09-06 15:55:00|798.61|798.31|798.81|798.51|798.91|798.61|798.61|798.31|36
1630944000000|2021-09-06 16:00:00|798.71|798.41|798.81|798.51|798.81|798.51|798.71|798.41|10
1630944300000|2021-09-06 16:05:00|798.71|798.41|798.71|798.41|798.81|798.51|798.71|798.41|10
1630944600000|2021-09-06 16:10:00|798.81|798.51|798.81|798.51|798.81|798.51|798.71|798.41|10
1630944900000|2021-09-06 16:15:00|798.71|798.41|798.81|798.51|798.91|798.61|798.71|798.41|11
1630945200000|2021-09-06 16:20:00|798.91|798.61|798.91|798.61|798.91|798.61|798.91|798.61|6
1630945500000|2021-09-06 16:25:00|798.81|798.51|798.81|798.51|798.91|798.61|798.71|798.41|38
1630945800000|2021-09-06 16:30:00|798.71|798.41|798.61|798.31|798.81|798.51|798.51|798.21|36
1630946100000|2021-09-06 16:35:00|798.71|798.41|798.61|798.31|798.81|798.51|798.61|798.31|11
1630946400000|2021-09-06 16:40:00|798.51|798.21|798.51|798.21|798.61|798.31|798.41|798.11|13
1630946700000|2021-09-06 16:45:00|798.41|798.11|798.51|798.21|798.51|798.21|798.31|798.01|16
1630947000000|2021-09-06 16:50:00|798.61|798.31|798.61|798.31|798.61|798.31|798.61|798.31|18
1630947300000|2021-09-06 16:55:00|798.71|798.41|798.71|798.41|798.71|798.41|798.61|798.31|4
1630947600000|2021-09-06 17:00:00|798.61|798.31|798.61|798.31|798.61|798.31|798.61|798.31|8
1630947900000|2021-09-06 17:05:00|||||||||3
1630948500000|2021-09-06 17:15:00|||||||||9
1630948800000|2021-09-06 17:20:00|||||||||1
1630949100000|2021-09-06 17:25:00|||||||||4
1630949400000|2021-09-06 17:30:00|||||||||6
1630949700000|2021-09-06 17:35:00|798.71|798.41|798.81|798.51|798.81|798.51|798.71|798.41|0
1630950000000|2021-09-06 17:40:00|798.91|798.61|798.91|798.61|798.91|798.61|798.91|798.61|4
1630952400000|2021-09-06 18:20:00|||||||||1
1630953000000|2021-09-06 18:30:00|799.01|798.71|799.01|798.71|799.01|798.71|799.01|798.71|0
1630953300000|2021-09-06 18:35:00|798.91|798.61|799.11|798.81|799.11|798.81|798.91|798.61|7
1630953900000|2021-09-06 18:45:00|799.01|798.71|799.11|798.81|799.11|798.81|799.01|798.71|8
1630954200000|2021-09-06 18:50:00|799.01|798.71|799.01|798.71|799.01|798.71|799.01|798.71|1
1630954800000|2021-09-06 19:00:00|798.91|798.61|799.01|798.71|799.01|798.71|798.91|798.61|1
1630955100000|2021-09-06 19:05:00|798.91|798.61|798.91|798.61|798.91|798.61|798.91|798.61|2
1630955400000|2021-09-06 19:10:00|799.01|798.71|798.91|798.61|799.11|798.81|798.91|798.61|5
1630956300000|2021-09-06 19:25:00|||||||||1
1630956600000|2021-09-06 19:30:00|799.01|798.71|799.01|798.71|799.01|798.71|798.91|798.61|6
1630956900000|2021-09-06 19:35:00|798.91|798.61|799.01|798.71|799.01|798.71|798.91|798.61|1
1630957200000|2021-09-06 19:40:00|799.11|798.81|799.11|798.81|799.11|798.81|799.01|798.71|7
1630957500000|2021-09-06 19:45:00|799.21|798.91|799.21|798.91|799.21|798.91|799.21|798.91|10
1630957800000|2021-09-06 19:50:00|799.11|798.81|799.21|798.91|799.21|798.91|799.01|798.71|18
1630958100000|2021-09-06 19:55:00|799.11|798.81|799.11|798.81|799.21|798.91|799.01|798.71|12
1630958400000|2021-09-06 20:00:00|799.01|798.71|799.21|798.71|799.21|798.71|799.01|798.61|0
1630959000000|2021-09-06 20:10:00|799.11|798.61|799.11|798.61|799.11|798.61|799.11|798.61|0
1630960500000|2021-09-06 20:35:00|799.21|798.71|799.21|798.71|799.21|798.71|799.21|798.71|0
1630961700000|2021-09-06 20:55:00|799.11|798.61|799.11|798.61|799.11|798.61|799.11|798.61|0
1630965000000|2021-09-06 21:50:00|799.21|798.71|799.21|798.71|799.21|798.71|799.21|798.71|0
1630965600000|2021-09-06 22:00:00|799.01|798.51|798.81|798.31|799.01|798.51|798.81|798.31|0
1630966200000|2021-09-06 22:10:00|798.71|798.21|798.71|798.21|798.71|798.21|798.61|798.11|0
1630966500000|2021-09-06 22:15:00|798.81|798.31|798.71|798.21|798.81|798.31|798.71|798.21|0
1630967100000|2021-09-06 22:25:00|798.61|798.11|798.61|798.11|798.71|798.21|798.61|798.11|0
1630967400000|2021-09-06 22:30:00|798.71|798.21|798.71|798.21|798.71|798.21|798.61|798.11|0
1630967700000|2021-09-06 22:35:00|798.61|798.11|798.61|798.11|798.71|798.21|798.61|798.11|0
1630968000000|2021-09-06 22:40:00|798.71|798.21|798.51|798.01|798.71|798.21|798.51|798.01|0
1630968600000|2021-09-06 22:50:00|798.61|798.11|798.61|798.11|798.61|798.11|798.51|798.01|0
1630968900000|2021-09-06 22:55:00|798.51|798.01|798.51|798.01|798.51|798.01|798.51|798.01|0
1630969200000|2021-09-06 23:00:00|798.41|797.91|798.51|798.01|798.61|798.11|798.41|797.91|0
1630969500000|2021-09-06 23:05:00|798.61|798.11|798.61|798.11|798.61|798.11|798.51|798.01|0
1630969800000|2021-09-06 23:10:00|798.51|798.01|798.51|798.01|798.51|798.01|798.51|798.01|0
1630970100000|2021-09-06 23:15:00|798.61|798.11|798.51|798.01|798.61|798.11|798.51|798.01|0
1630970700000|2021-09-06 23:25:00|798.61|798.11|798.61|798.11|798.61|798.11|798.61|798.11|0
1630971000000|2021-09-06 23:30:00|798.51|798.01|798.71|798.21|798.71|798.21|798.51|798.01|0
1630971600000|2021-09-06 23:40:00|798.61|798.11|798.51|798.01|798.71|798.21|798.51|798.01|0
1630971900000|2021-09-06 23:45:00|798.41|797.91|798.31|797.81|798.41|797.91|798.31|797.81|0
1630972200000|2021-09-06 23:50:00|798.41|797.91|798.31|797.81|798.41|797.91|798.31|797.81|0
1630972500000|2021-09-06 23:55:00|798.21|797.71|798.31|797.81|798.31|797.81|798.21|797.71|0
1630972800000|2021-09-07 00:00:00|798.21|797.71|798.31|797.81|798.31|797.81|798.01|797.51|0
1630973100000|2021-09-07 00:05:00|798.21|797.71|798.31|797.81|798.31|797.81|798.11|797.61|0
1630973400000|2021-09-07 00:10:00|798.41|797.91|798.41|797.91|798.41|797.91|798.31|797.81|0
1630973700000|2021-09-07 00:15:00|798.31|797.81|798.31|797.81|798.41|797.91|797.91|797.41|0
1630974000000|2021-09-07 00:20:00|798.21|797.71|798.41|797.91|798.41|797.91|798.01|797.51|0
1630974300000|2021-09-07 00:25:00|798.31|797.81|798.41|797.91|798.41|797.91|798.31|797.81|0
1630974600000|2021-09-07 00:30:00|798.31|797.81|798.41|797.91|798.51|798.01|798.31|797.81|0
1630974900000|2021-09-07 00:35:00|798.51|798.01|798.41|797.91|798.51|798.01|798.41|797.91|0
1630975200000|2021-09-07 00:40:00|798.51|798.01|798.41|797.91|798.51|798.01|798.41|797.91|0
1630975500000|2021-09-07 00:45:00|798.31|797.81|798.21|797.71|798.41|797.91|798.21|797.71|0
1630975800000|2021-09-07 00:50:00|798.31|797.81|797.91|797.41|798.41|797.91|797.91|797.41|0
1630976100000|2021-09-07 00:55:00|798.01|797.51|797.91|797.41|798.11|797.61|797.81|797.31|0
1630976400000|2021-09-07 01:00:00|797.81|797.31|797.81|797.31|797.91|797.41|797.61|797.11|0
1630976700000|2021-09-07 01:05:00|797.71|797.21|797.61|797.11|797.91|797.41|797.61|797.11|0
1630977000000|2021-09-07 01:10:00|797.71|797.21|797.61|797.11|797.71|797.21|797.51|797.01|0
1630977300000|2021-09-07 01:15:00|797.51|797.01|797.61|797.11|797.71|797.21|797.51|797.01|0
1630977600000|2021-09-07 01:20:00|797.71|797.21|797.71|797.21|797.91|797.41|797.61|797.11|0
1630977900000|2021-09-07 01:25:00|797.81|797.31|797.71|797.21|797.81|797.31|797.61|797.11|0
1630978200000|2021-09-07 01:30:00|797.81|797.31|797.61|797.11|797.81|797.31|797.51|797.01|0
1630978500000|2021-09-07 01:35:00|797.51|797.01|797.71|797.21|797.71|797.21|797.41|796.91|0
1630978800000|2021-09-07 01:40:00|797.61|797.11|797.71|797.21|798.01|797.51|797.51|797.01|0
1630979100000|2021-09-07 01:45:00|797.81|797.31|797.71|797.21|797.81|797.31|797.71|797.21|0
1630979400000|2021-09-07 01:50:00|797.61|797.11|797.91|797.41|798.01|797.51|797.61|797.11|0
1630979700000|2021-09-07 01:55:00|797.81|797.31|797.91|797.41|798.01|797.51|797.81|797.31|0
1630980000000|2021-09-07 02:00:00|798.01|797.51|798.31|797.81|798.31|797.81|798.01|797.51|0
1630980300000|2021-09-07 02:05:00|798.41|797.91|798.51|798.01|798.61|798.11|798.31|797.81|0
1630980600000|2021-09-07 02:10:00|798.41|797.91|798.51|798.01|798.61|798.11|798.41|797.91|0
1630980900000|2021-09-07 02:15:00|798.61|798.11|798.31|797.81|798.61|798.11|798.31|797.81|0
1630981200000|2021-09-07 02:20:00|798.41|797.91|798.41|797.91|798.51|798.01|798.31|797.81|0
1630981500000|2021-09-07 02:25:00|798.31|797.81|798.21|797.71|798.41|797.91|798.21|797.71|0
1630981800000|2021-09-07 02:30:00|798.11|797.61|798.11|797.61|798.31|797.81|798.11|797.61|0
1630982100000|2021-09-07 02:35:00|798.21|797.71|798.41|797.91|798.41|797.91|798.21|797.71|0
1630982400000|2021-09-07 02:40:00|798.51|798.01|798.61|798.11|798.61|798.11|798.31|797.81|0
1630982700000|2021-09-07 02:45:00|798.71|798.21|798.71|798.21|798.71|798.21|798.51|798.01|0
1630983000000|2021-09-07 02:50:00|798.61|798.11|798.61|798.11|798.71|798.21|798.61|798.11|0
1630983300000|2021-09-07 02:55:00|798.71|798.21|798.71|798.21|798.71|798.21|798.61|798.11|0
1630983600000|2021-09-07 03:00:00|798.61|798.11|798.61|798.11|798.61|798.11|798.51|798.01|0
1630983900000|2021-09-07 03:05:00|798.71|798.21|798.71|798.21|798.81|798.31|798.61|798.11|0
1630984200000|2021-09-07 03:10:00|798.61|798.11|798.41|797.91|798.71|798.21|798.41|797.91|0
1630984500000|2021-09-07 03:15:00|798.51|798.01|798.41|797.91|798.51|798.01|798.41|797.91|0
1630985100000|2021-09-07 03:25:00|798.31|797.81|798.11|797.61|798.31|797.81|797.91|797.41|0
1630985400000|2021-09-07 03:30:00|798.01|797.51|798.31|797.81|798.41|797.91|798.01|797.51|0
1630985700000|2021-09-07 03:35:00|798.41|797.91|798.31|797.81|798.41|797.91|798.31|797.81|0
1630986000000|2021-09-07 03:40:00|798.21|797.71|798.21|797.71|798.31|797.81|798.11|797.61|0
1630986300000|2021-09-07 03:45:00|798.11|797.61|798.31|797.81|798.31|797.81|798.11|797.61|0
1630986600000|2021-09-07 03:50:00|798.21|797.71|798.31|797.81|798.31|797.81|798.21|797.71|0
1630986900000|2021-09-07 03:55:00|798.41|797.91|798.41|797.91|798.41|797.91|798.31|797.81|0
1630987200000|2021-09-07 04:00:00|798.31|797.81|798.21|797.71|798.41|797.91|798.21|797.71|0
1630987500000|2021-09-07 04:05:00|798.31|797.81|798.21|797.71|798.31|797.81|798.21|797.71|0
1630987800000|2021-09-07 04:10:00|798.31|797.81|798.31|797.81|798.41|797.91|798.31|797.81|0
1630988400000|2021-09-07 04:20:00|798.41|797.91|798.31|797.81|798.51|798.01|798.31|797.81|0
1630988700000|2021-09-07 04:25:00|798.41|797.91|798.31|797.81|798.41|797.91|798.31|797.81|0
1630989000000|2021-09-07 04:30:00|798.41|797.91|798.21|797.71|798.61|798.11|798.11|797.61|0
1630989300000|2021-09-07 04:35:00|798.11|797.61|798.11|797.61|798.21|797.71|798.11|797.61|0
1630989600000|2021-09-07 04:40:00|798.21|797.71|798.11|797.61|798.21|797.71|798.11|797.61|0
1630989900000|2021-09-07 04:45:00|798.01|797.51|797.91|797.41|798.11|797.61|797.91|797.41|0
1630990200000|2021-09-07 04:50:00|797.81|797.31|798.01|797.51|798.11|797.61|797.81|797.31|0
1630990500000|2021-09-07 04:55:00|798.11|797.61|798.21|797.71|798.31|797.81|798.11|797.61|0
1630990800000|2021-09-07 05:00:00|798.31|797.81|798.21|797.71|798.31|797.81|797.91|797.41|0
1630991100000|2021-09-07 05:05:00|798.31|797.81|798.31|797.81|798.41|797.91|798.11|797.61|0
1630991400000|2021-09-07 05:10:00|798.41|797.91|798.41|797.91|798.51|798.01|798.31|797.81|0
1630991700000|2021-09-07 05:15:00|798.51|798.01|798.51|798.01|798.61|798.11|798.41|797.91|0
1630992000000|2021-09-07 05:20:00|798.61|798.11|798.41|797.91|798.71|798.21|798.41|797.91|0
1630992300000|2021-09-07 05:25:00|798.51|798.01|798.51|798.01|798.51|798.01|798.31|797.81|0
1630992600000|2021-09-07 05:30:00|798.61|798.11|798.31|797.81|798.61|798.11|798.31|797.81|0
1630992900000|2021-09-07 05:35:00|798.21|797.71|798.41|797.91|798.51|798.01|798.21|797.71|0
1630993200000|2021-09-07 05:40:00|798.51|798.01|798.61|798.11|798.61|798.11|798.51|798.01|0
1630993500000|2021-09-07 05:45:00|798.51|798.01|798.61|798.11|798.61|798.11|798.51|798.01|0
1630993800000|2021-09-07 05:50:00|798.51|798.01|798.61|798.11|798.61|798.11|798.51|798.01|0
1630994100000|2021-09-07 05:55:00|798.51|798.01|798.61|798.11|798.71|798.21|798.51|798.01|0
1630994400000|2021-09-07 06:00:00|798.71|798.21|798.31|798.01|798.71|798.41|798.11|797.81|54
1630994700000|2021-09-07 06:05:00|798.41|798.11|798.51|798.21|798.71|798.41|798.41|798.11|21
1630995000000|2021-09-07 06:10:00|798.41|798.11|798.31|798.01|798.41|798.11|798.31|798.01|20
1630995300000|2021-09-07 06:15:00|798.41|798.11|798.51|798.21|798.61|798.31|798.31|798.01|17
1630995600000|2021-09-07 06:20:00|798.41|798.11|798.71|798.41|798.71|798.41|798.41|798.11|14
1630995900000|2021-09-07 06:25:00|798.61|798.31|798.81|798.51|798.81|798.51|798.41|798.11|26
1630996200000|2021-09-07 06:30:00|798.71|798.41|798.71|798.41|798.81|798.51|798.61|798.31|37
1630996500000|2021-09-07 06:35:00|798.81|798.51|798.71|798.41|798.81|798.51|798.71|798.41|10
1630996800000|2021-09-07 06:40:00|798.61|798.31|798.71|798.41|798.81|798.51|798.61|798.31|17
1630997100000|2021-09-07 06:45:00|798.61|798.31|798.51|798.21|798.61|798.31|798.41|798.11|35
1630997400000|2021-09-07 06:50:00|798.41|798.11|798.41|798.11|798.41|798.11|798.31|798.01|27
1630997700000|2021-09-07 06:55:00|798.31|798.01|798.71|798.41|798.81|798.51|798.11|797.81|98
1630998000000|2021-09-07 07:00:00|798.61|798.51|799.01|798.91|799.41|799.31|797.71|797.61|484
1630998300000|2021-09-07 07:05:00|799.11|799.01|798.61|798.51|799.11|799.01|798.41|798.31|262
1630998600000|2021-09-07 07:10:00|798.51|798.41|798.81|798.71|798.91|798.81|797.91|797.81|171
1630998900000|2021-09-07 07:15:00|798.71|798.61|798.81|798.71|799.21|799.11|798.51|798.41|152
1630999200000|2021-09-07 07:20:00|798.91|798.81|798.21|798.11|799.01|798.91|798.01|797.91|196
1630999500000|2021-09-07 07:25:00|798.31|798.21|798.01|797.91|798.31|798.21|797.81|797.71|169
1630999800000|2021-09-07 07:30:00|797.91|797.81|797.61|797.51|798.11|798.01|797.61|797.51|190
1631000100000|2021-09-07 07:35:00|797.51|797.41|797.41|797.31|797.71|797.61|797.11|797.01|131
1631000400000|2021-09-07 07:40:00|797.51|797.41|797.21|797.11|797.61|797.51|797.01|796.91|139
1631000700000|2021-09-07 07:45:00|797.31|797.21|797.51|797.41|797.61|797.51|797.11|797.01|166
1631001000000|2021-09-07 07:50:00|797.61|797.51|798.11|798.01|798.31|798.21|797.51|797.41|154
1631001300000|2021-09-07 07:55:00|798.01|797.91|798.31|798.21|798.61|798.51|797.91|797.81|119
1631001600000|2021-09-07 08:00:00|798.21|798.11|797.71|797.61|798.41|798.31|797.61|797.51|102
1631001900000|2021-09-07 08:05:00|797.81|797.71|797.41|797.31|797.81|797.71|796.81|796.71|203
1631002200000|2021-09-07 08:10:00|797.31|797.21|797.91|797.81|797.91|797.81|796.91|796.81|166
1631002500000|2021-09-07 08:15:00|797.81|797.71|797.51|797.41|797.91|797.81|797.41|797.31|71
1631002800000|2021-09-07 08:20:00|797.61|797.51|797.61|797.51|797.91|797.81|797.31|797.21|131
1631003100000|2021-09-07 08:25:00|797.51|797.41|797.41|797.31|797.61|797.51|797.21|797.11|74
1631003400000|2021-09-07 08:30:00|797.31|797.21|797.71|797.61|797.81|797.71|797.21|797.11|65
1631003700000|2021-09-07 08:35:00|797.81|797.71|797.81|797.71|798.01|797.91|797.61|797.51|113
1631004000000|2021-09-07 08:40:00|797.91|797.81|797.71|797.61|797.91|797.81|797.41|797.31|71
1631004300000|2021-09-07 08:45:00|797.61|797.51|797.01|796.91|797.71|797.61|797.01|796.91|93
1631004600000|2021-09-07 08:50:00|797.11|797.01|796.31|796.21|797.11|797.01|795.91|795.81|195
1631004900000|2021-09-07 08:55:00|796.21|796.11|796.31|796.21|796.61|796.51|796.21|796.11|102
1631005200000|2021-09-07 09:00:00|796.21|796.11|796.21|796.11|796.31|796.21|795.61|795.51|199
1631005500000|2021-09-07 09:05:00|796.11|796.01|795.21|795.11|796.11|796.01|795.01|794.91|161
1631005800000|2021-09-07 09:10:00|795.11|795.01|795.01|794.91|795.31|795.21|794.51|794.41|180
1631006100000|2021-09-07 09:15:00|794.91|794.81|794.91|794.81|795.01|794.91|794.51|794.41|214
1631006400000|2021-09-07 09:20:00|794.81|794.71|794.21|794.11|794.91|794.81|794.11|794.01|156
1631006700000|2021-09-07 09:25:00|794.31|794.21|795.71|795.61|795.81|795.71|794.31|794.21|162
1631007000000|2021-09-07 09:30:00|795.61|795.51|794.91|794.81|795.71|795.61|794.81|794.71|91
1631007300000|2021-09-07 09:35:00|795.01|794.91|795.41|795.31|795.61|795.51|794.81|794.71|103
1631007600000|2021-09-07 09:40:00|795.31|795.21|795.51|795.41|795.81|795.71|795.21|795.11|67
1631007900000|2021-09-07 09:45:00|795.41|795.31|795.01|794.91|795.51|795.41|794.91|794.81|60
1631008200000|2021-09-07 09:50:00|794.91|794.81|795.41|795.31|795.61|795.51|794.81|794.71|48
1631008500000|2021-09-07 09:55:00|795.31|795.21|795.81|795.71|795.91|795.81|795.21|795.11|39
1631008800000|2021-09-07 10:00:00|795.71|795.61|795.61|795.51|795.81|795.71|795.21|795.11|63
1631009100000|2021-09-07 10:05:00|795.71|795.61|795.81|795.71|796.01|795.91|795.51|795.41|73
1631009400000|2021-09-07 10:10:00|795.71|795.61|795.51|795.41|795.81|795.71|795.41|795.31|71
1631009700000|2021-09-07 10:15:00|795.41|795.31|795.71|795.61|795.91|795.81|795.31|795.21|60
1631010000000|2021-09-07 10:20:00|795.81|795.71|795.71|795.61|796.01|795.91|795.61|795.51|118
1631010300000|2021-09-07 10:25:00|795.81|795.71|795.61|795.51|796.01|795.91|795.51|795.41|68
1631010600000|2021-09-07 10:30:00|795.51|795.41|795.31|795.21|795.81|795.71|795.31|795.21|64
1631010900000|2021-09-07 10:35:00|795.21|795.11|795.41|795.31|795.51|795.41|794.91|794.81|54
1631011200000|2021-09-07 10:40:00|795.51|795.41|795.21|795.11|795.51|795.41|795.01|794.91|48
1631011500000|2021-09-07 10:45:00|795.11|795.01|795.01|794.91|795.21|795.11|794.91|794.81|58
1631011800000|2021-09-07 10:50:00|795.11|795.01|795.21|795.11|795.21|795.11|794.91|794.81|55
1631012100000|2021-09-07 10:55:00|795.11|795.01|795.61|795.51|795.61|795.51|794.91|794.81|63
1631012400000|2021-09-07 11:00:00|795.51|795.41|796.21|796.11|796.31|796.21|795.51|795.41|188
1631012700000|2021-09-07 11:05:00|796.11|796.01|796.31|796.21|796.41|796.31|796.01|795.91|93
1631013000000|2021-09-07 11:10:00|796.41|796.31|796.31|796.21|796.51|796.41|796.21|796.11|86
1631013300000|2021-09-07 11:15:00|796.21|796.11|796.71|796.61|796.71|796.61|796.21|796.11|66
1631013600000|2021-09-07 11:20:00|796.61|796.51|796.61|796.51|796.81|796.71|796.51|796.41|47
1631013900000|2021-09-07 11:25:00|796.71|796.61|797.01|796.91|797.21|797.11|796.61|796.51|62
1631014200000|2021-09-07 11:30:00|796.91|796.81|796.81|796.71|797.01|796.91|796.61|796.51|89
1631014500000|2021-09-07 11:35:00|796.91|796.81|796.91|796.81|797.01|796.91|796.81|796.71|66
1631014800000|2021-09-07 11:40:00|796.9|796.8|796.9|796.8|796.9|796.8|796.6|796.5|32
1631015100000|2021-09-07 11:45:00|797|796.9|797.1|797|797.2|797.1|796.9|796.8|63
1631015400000|2021-09-07 11:50:00|797|796.9|797.1|797|797.2|797.1|797|796.9|54
1631015700000|2021-09-07 11:55:00|797.2|797.1|796.7|796.6|797.2|797.1|796.7|796.6|70
1631016000000|2021-09-07 12:00:00|796.8|796.7|796.8|796.7|797.1|797|796.7|796.6|72
1631016300000|2021-09-07 12:05:00|796.7|796.6|796.8|796.7|797|796.9|796.7|796.6|31
1631016600000|2021-09-07 12:10:00|796.7|796.6|796.8|796.7|796.9|796.8|796.7|796.6|48
1631016900000|2021-09-07 12:15:00|796.7|796.6|796.8|796.7|796.9|796.8|796.6|796.5|64
1631017200000|2021-09-07 12:20:00|796.9|796.8|796.8|796.7|796.9|796.8|796.6|796.5|27
1631017500000|2021-09-07 12:25:00|796.7|796.6|797|796.9|797|796.9|796.7|796.6|63
1631017800000|2021-09-07 12:30:00|797.1|797|796.8|796.7|797.2|797.1|796.8|796.7|92
1631018100000|2021-09-07 12:35:00|796.9|796.8|796.7|796.6|796.9|796.8|796.7|796.6|77
1631018400000|2021-09-07 12:40:00|796.6|796.5|796.4|796.3|796.7|796.6|796.2|796.1|160
1631018700000|2021-09-07 12:45:00|796.3|796.2|796.4|796.3|796.5|796.4|796|795.9|112
1631019000000|2021-09-07 12:50:00|796.3|796.2|796.2|796.1|796.4|796.3|796|795.9|170
1631019300000|2021-09-07 12:55:00|796.1|796|796.2|796.1|796.2|796.1|795.9|795.8|100
1631019600000|2021-09-07 13:00:00|796.1|796|796.2|796.1|796.3|796.2|796|795.9|95
1631019900000|2021-09-07 13:05:00|796.3|796.2|796|795.9|796.4|796.3|796|795.9|111
1631020200000|2021-09-07 13:10:00|796.1|796|795.6|795.5|796.1|796|795.5|795.4|186
1631020500000|2021-09-07 13:15:00|795.5|795.4|795.3|795.2|795.7|795.6|795.2|795.1|142
1631020800000|2021-09-07 13:20:00|795.2|795.1|794.9|794.8|795.2|795.1|794.8|794.7|128
1631021100000|2021-09-07 13:25:00|795|794.9|794.7|794.6|795.1|795|794.6|794.5|133
1631021400000|2021-09-07 13:30:00|794.8|794.7|795.1|795|795.2|795.1|794.4|794.3|468
1631021700000|2021-09-07 13:35:00|795|794.9|795|794.9|795.5|795.4|794.7|794.6|286
1631022000000|2021-09-07 13:40:00|794.9|794.8|795.2|795.1|795.2|795.1|794.5|794.4|152
1631022300000|2021-09-07 13:45:00|795.1|795|794.9|794.8|795.1|795|794.3|794.2|238
1631022600000|2021-09-07 13:50:00|794.8|794.7|794.2|794.1|794.8|794.7|794|793.9|194
1631022900000|2021-09-07 13:55:00|794.1|794|795|794.9|795|794.9|793.7|793.6|231
1631023200000|2021-09-07 14:00:00|794.9|794.8|794.7|794.6|795.1|795|794.4|794.3|213
1631023500000|2021-09-07 14:05:00|794.8|794.7|794.6|794.5|794.9|794.8|794.2|794.1|135
1631023800000|2021-09-07 14:10:00|794.56|794.46|794.26|794.16|794.56|794.46|793.66|793.56|217
1631024100000|2021-09-07 14:15:00|794.16|794.06|794.36|794.26|794.66|794.56|793.96|793.86|182
1631024400000|2021-09-07 14:20:00|794.26|794.16|794.36|794.26|795.06|794.96|794.06|793.96|162
1631024700000|2021-09-07 14:25:00|794.26|794.16|794.76|794.66|795.16|795.06|794.16|794.06|107
1631025000000|2021-09-07 14:30:00|794.66|794.56|794.76|794.66|794.96|794.86|794.26|794.16|132
1631025300000|2021-09-07 14:35:00|794.86|794.76|795.16|795.06|795.36|795.26|794.66|794.56|122
1631025600000|2021-09-07 14:40:00|795.06|794.96|795.16|795.06|795.26|795.16|794.86|794.76|123
1631025900000|2021-09-07 14:45:00|795.26|795.16|795.66|795.56|795.76|795.66|795.06|794.96|158
1631026200000|2021-09-07 14:50:00|795.76|795.66|796.06|795.96|796.16|796.06|795.46|795.36|176
1631026500000|2021-09-07 14:55:00|796.16|796.06|796.36|796.26|796.46|796.36|795.76|795.66|123
1631026800000|2021-09-07 15:00:00|796.26|796.16|795.66|795.56|796.36|796.26|795.46|795.36|184
1631027100000|2021-09-07 15:05:00|795.56|795.46|795.36|795.26|795.76|795.66|795.26|795.16|138
1631027400000|2021-09-07 15:10:00|795.26|795.16|795.16|795.06|795.56|795.46|795.16|795.06|105
1631027700000|2021-09-07 15:15:00|795.06|794.96|795.36|795.26|795.36|795.26|794.86|794.76|153
1631028000000|2021-09-07 15:20:00|795.26|795.16|795.06|794.96|795.36|795.26|794.86|794.76|230
1631028300000|2021-09-07 15:25:00|795.16|795.06|795.36|795.26|795.76|795.66|795.06|794.96|367
1631028600000|2021-09-07 15:30:00|795.46|795.16|794.76|794.46|795.86|795.56|794.76|794.46|429
1631028900000|2021-09-07 15:35:00|794.86|794.56|794.46|794.16|795.16|794.86|794.46|794.16|255
1631029200000|2021-09-07 15:40:00|794.56|794.26|794.86|794.56|794.96|794.66|794.56|794.26|120
1631029500000|2021-09-07 15:45:00|794.76|794.46|795.06|794.76|795.16|794.86|794.76|794.46|91
1631029800000|2021-09-07 15:50:00|795.16|794.86|794.86|794.56|795.16|794.86|794.86|794.56|42
1631030100000|2021-09-07 15:55:00|794.76|794.46|795.06|794.76|795.06|794.76|794.76|794.46|44
1631030400000|2021-09-07 16:00:00|794.96|794.66|795.56|795.26|795.56|795.26|794.86|794.56|53
1631030700000|2021-09-07 16:05:00|795.66|795.36|795.76|795.46|795.86|795.56|795.46|795.16|27
1631031000000|2021-09-07 16:10:00|795.66|795.36|795.56|795.26|795.76|795.46|795.56|795.26|28
1631031300000|2021-09-07 16:15:00|795.66|795.36|795.66|795.36|795.66|795.36|795.46|795.16|22
1631031600000|2021-09-07 16:20:00|795.56|795.26|795.26|794.96|795.66|795.36|795.26|794.96|50
1631031900000|2021-09-07 16:25:00|795.16|794.86|795.56|795.26|795.66|795.36|795.16|794.86|61
1631032200000|2021-09-07 16:30:00|795.46|795.16|795.36|795.06|795.56|795.26|795.26|794.96|57
1631032500000|2021-09-07 16:35:00|795.46|795.16|795.26|794.96|795.56|795.26|795.26|794.96|23
1631032800000|2021-09-07 16:40:00|795.36|795.06|795.66|795.36|795.76|795.46|795.36|795.06|7
1631033100000|2021-09-07 16:45:00|795.76|795.46|795.96|795.66|795.96|795.66|795.76|795.46|20
1631033400000|2021-09-07 16:50:00|795.86|795.56|795.66|795.36|795.86|795.56|795.56|795.26|46
1631033700000|2021-09-07 16:55:00|795.56|795.26|795.66|795.36|795.76|795.46|795.56|795.26|9
1631034000000|2021-09-07 17:00:00|795.76|795.46|795.16|794.86|795.76|795.46|795.16|794.86|48
1631034300000|2021-09-07 17:05:00|795.26|794.96|795.36|795.06|795.46|795.16|795.16|794.86|16
1631034600000|2021-09-07 17:10:00|795.26|794.96|795.56|795.26|795.66|795.36|795.26|794.96|7
1631034900000|2021-09-07 17:15:00|795.66|795.36|795.56|795.26|795.66|795.36|795.56|795.26|9
1631035200000|2021-09-07 17:20:00|795.66|795.36|795.36|795.06|795.66|795.36|795.36|795.06|21
1631035500000|2021-09-07 17:25:00|795.26|794.96|795.26|794.96|795.36|795.06|795.16|794.86|24
1631035800000|2021-09-07 17:30:00|795.16|794.86|795.46|795.16|795.56|795.26|795.16|794.86|23
1631036100000|2021-09-07 17:35:00|795.56|795.26|795.56|795.26|795.56|795.26|795.36|795.06|8
1631036400000|2021-09-07 17:40:00|795.46|795.16|795.36|795.06|795.46|795.16|795.26|794.96|6
1631036700000|2021-09-07 17:45:00|795.26|794.96|795.06|794.76|795.26|794.96|794.96|794.66|40
1631037000000|2021-09-07 17:50:00|795.16|794.86|795.16|794.86|795.16|794.86|795.06|794.76|8
1631037300000|2021-09-07 17:55:00|795.06|794.76|794.96|794.66|795.16|794.86|794.96|794.66|10
1631037600000|2021-09-07 18:00:00|794.86|794.56|794.66|794.36|794.96|794.66|794.66|794.36|27
1631037900000|2021-09-07 18:05:00|794.56|794.26|794.46|794.16|794.56|794.26|794.36|794.06|40
1631038200000|2021-09-07 18:10:00|794.56|794.26|794.66|794.36|794.76|794.46|794.46|794.16|11
1631038500000|2021-09-07 18:15:00|794.56|794.26|794.36|794.06|794.66|794.36|794.26|793.96|16
1631038800000|2021-09-07 18:20:00|794.46|794.16|794.26|793.96|794.46|794.16|794.26|793.96|12
1631039100000|2021-09-07 18:25:00|794.36|794.06|794.06|793.76|794.36|794.06|794.06|793.76|4
1631039400000|2021-09-07 18:30:00|793.96|793.66|794.26|793.96|794.26|793.96|793.96|793.66|5
1631039700000|2021-09-07 18:35:00|794.36|794.06|794.36|794.06|794.36|794.06|794.16|793.86|7
1631040000000|2021-09-07 18:40:00|794.26|793.96|794.46|794.16|794.46|794.16|794.26|793.96|5
1631040300000|2021-09-07 18:45:00|794.56|794.26|794.66|794.36|794.76|794.46|794.46|794.16|8
1631040600000|2021-09-07 18:50:00|794.56|794.26|794.66|794.36|794.66|794.36|794.46|794.16|17
1631040900000|2021-09-07 18:55:00|794.76|794.46|794.56|794.26|794.86|794.56|794.46|794.16|35
1631041200000|2021-09-07 19:00:00|794.46|794.16|794.56|794.26|794.76|794.46|794.46|794.16|19
1631041500000|2021-09-07 19:05:00|794.46|794.16|794.36|794.06|794.56|794.26|794.36|794.06|12
1631041800000|2021-09-07 19:10:00|794.46|794.16|794.36|794.06|794.56|794.26|794.36|794.06|5
1631042100000|2021-09-07 19:15:00|794.26|793.96|794.06|793.76|794.26|793.96|793.96|793.66|22
1631042400000|2021-09-07 19:20:00|793.96|793.66|793.86|793.56|794.16|793.86|793.86|793.56|20
1631042700000|2021-09-07 19:25:00|793.76|793.46|793.76|793.46|793.86|793.56|793.66|793.36|34
1631043000000|2021-09-07 19:30:00|793.66|793.36|794.06|793.76|794.16|793.86|793.46|793.16|59
1631043300000|2021-09-07 19:35:00|793.96|793.66|793.76|793.46|794.06|793.76|793.66|793.36|13
1631043600000|2021-09-07 19:40:00|793.86|793.56|793.76|793.46|794.16|793.86|793.76|793.46|24
1631043900000|2021-09-07 19:45:00|793.66|793.36|793.46|793.16|793.96|793.66|793.46|793.16|80
1631044200000|2021-09-07 19:50:00|793.56|793.26|793.16|792.86|793.66|793.36|793.06|792.76|112
1631044500000|2021-09-07 19:55:00|793.26|792.96|794.26|793.96|794.36|794.06|793.16|792.86|55
1631044800000|2021-09-07 20:00:00|793.46|793.16|793.76|793.26|794.06|793.56|793.46|793.16|0
1631045100000|2021-09-07 20:05:00|793.86|793.36|793.76|793.26|793.86|793.36|793.76|793.26|0
1631045400000|2021-09-07 20:10:00|793.66|793.16|793.56|793.06|793.66|793.16|793.46|792.96|0
1631045700000|2021-09-07 20:15:00|793.66|793.16|793.76|793.26|793.76|793.26|793.56|793.06|0
1631046600000|2021-09-07 20:30:00|793.66|793.16|793.66|793.16|793.66|793.16|793.66|793.16|0
1631046900000|2021-09-07 20:35:00|793.76|793.26|793.76|793.26|793.76|793.26|793.66|793.16|0
1631047200000|2021-09-07 20:40:00|793.66|793.16|793.76|793.26|793.76|793.26|793.66|793.16|0
1631048100000|2021-09-07 20:55:00|793.86|793.36|793.86|793.36|793.86|793.36|793.76|793.26|0
1631048400000|2021-09-07 21:00:00|793.76|793.26|793.86|793.36|793.86|793.36|793.76|793.26|0
1631049300000|2021-09-07 21:15:00|793.76|793.26|793.86|793.36|793.86|793.36|793.76|793.26|0
1631049600000|2021-09-07 21:20:00|793.76|793.26|793.76|793.26|793.86|793.36|793.76|793.26|0
1631051700000|2021-09-07 21:55:00|793.86|793.36|793.76|793.26|793.86|793.36|793.76|793.26|0
1631052000000|2021-09-07 22:00:00|793.86|793.36|793.86|793.36|793.86|793.36|793.76|793.26|0
1631052300000|2021-09-07 22:05:00|793.96|793.46|793.96|793.46|793.96|793.46|793.96|793.46|0
1631052600000|2021-09-07 22:10:00|794.06|793.56|794.06|793.56|794.06|793.56|793.96|793.46|0
1631053200000|2021-09-07 22:20:00|793.96|793.46|793.96|793.46|793.96|793.46|793.96|793.46|0
1631053500000|2021-09-07 22:25:00|793.86|793.36|793.86|793.36|793.96|793.46|793.76|793.26|0
1631053800000|2021-09-07 22:30:00|793.96|793.46|793.96|793.46|793.96|793.46|793.86|793.36|0
1631054100000|2021-09-07 22:35:00|793.86|793.36|793.86|793.36|793.86|793.36|793.86|793.36|0
1631054400000|2021-09-07 22:40:00|793.76|793.26|793.76|793.26|793.86|793.36|793.76|793.26|0
1631054700000|2021-09-07 22:45:00|793.86|793.36|793.76|793.26|793.86|793.36|793.76|793.26|0
1631055000000|2021-09-07 22:50:00|793.86|793.36|793.86|793.36|793.86|793.36|793.76|793.26|0
1631055300000|2021-09-07 22:55:00|793.76|793.26|793.86|793.36|793.86|793.36|793.76|793.26|0
1631055600000|2021-09-07 23:00:00|793.76|793.26|793.96|793.46|793.96|793.46|793.76|793.26|0
1631055900000|2021-09-07 23:05:00|793.86|793.36|793.86|793.36|793.86|793.36|793.86|793.36|0
1631056200000|2021-09-07 23:10:00|793.76|793.26|793.66|793.16|793.86|793.36|793.66|793.16|0
1631056500000|2021-09-07 23:15:00|793.76|793.26|793.76|793.26|793.76|793.26|793.76|793.26|0
1631056800000|2021-09-07 23:20:00|793.66|793.16|793.76|793.26|793.76|793.26|793.66|793.16|0
1631057100000|2021-09-07 23:25:00|793.66|793.16|793.66|793.16|793.66|793.16|793.66|793.16|0
1631057400000|2021-09-07 23:30:00|793.76|793.26|793.76|793.26|793.76|793.26|793.66|793.16|0
1631058000000|2021-09-07 23:40:00|793.86|793.36|793.86|793.36|793.86|793.36|793.76|793.26|0
1631058300000|2021-09-07 23:45:00|793.76|793.26|793.76|793.26|793.76|793.26|793.66|793.16|0
1631058600000|2021-09-07 23:50:00|793.66|793.16|793.46|792.96|793.76|793.26|793.46|792.96|0
1631058900000|2021-09-07 23:55:00|793.36|792.86|793.46|792.96|793.46|792.96|793.26|792.76|0
1631059200000|2021-09-08 00:00:00|793.36|792.86|793.66|793.16|793.66|793.16|793.36|792.86|0
1631059500000|2021-09-08 00:05:00|793.76|793.26|793.86|793.36|793.86|793.36|793.66|793.16|0
1631059800000|2021-09-08 00:10:00|793.96|793.46|794.06|793.56|794.06|793.56|793.96|793.46|0
1631060100000|2021-09-08 00:15:00|794.16|793.66|793.56|793.06|794.16|793.66|793.46|792.96|0
1631060400000|2021-09-08 00:20:00|793.66|793.16|793.86|793.36|794.06|793.56|793.56|793.06|0
1631060700000|2021-09-08 00:25:00|793.76|793.26|793.76|793.26|794.06|793.56|793.76|793.26|0
1631061000000|2021-09-08 00:30:00|793.86|793.36|793.86|793.36|793.96|793.46|793.76|793.26|0
1631061300000|2021-09-08 00:35:00|793.96|793.46|793.96|793.46|793.96|793.46|793.86|793.36|0
1631061600000|2021-09-08 00:40:00|794.06|793.56|794.16|793.66|794.26|793.76|793.96|793.46|0
1631061900000|2021-09-08 00:45:00|794.26|793.76|794.26|793.76|794.36|793.86|794.16|793.66|0
1631062200000|2021-09-08 00:50:00|794.36|793.86|794.66|794.16|794.76|794.26|794.36|793.86|0
1631062500000|2021-09-08 00:55:00|794.76|794.26|794.86|794.36|794.86|794.36|794.56|794.06|0
1631062800000|2021-09-08 01:00:00|794.76|794.26|794.56|794.06|794.76|794.26|794.56|794.06|0
1631063100000|2021-09-08 01:05:00|794.46|793.96|794.86|794.36|794.86|794.36|794.46|793.96|0
1631063400000|2021-09-08 01:10:00|794.76|794.26|794.96|794.46|794.96|794.46|794.76|794.26|0
1631063700000|2021-09-08 01:15:00|795.06|794.56|794.86|794.36|795.06|794.56|794.66|794.16|0
1631064000000|2021-09-08 01:20:00|794.96|794.46|794.96|794.46|795.16|794.66|794.86|794.36|0
1631064300000|2021-09-08 01:25:00|795.06|794.56|794.96|794.46|795.26|794.76|794.96|794.46|0
1631064600000|2021-09-08 01:30:00|795.06|794.56|794.76|794.26|795.06|794.56|794.66|794.16|0
1631064900000|2021-09-08 01:35:00|794.66|794.16|795.16|794.66|795.16|794.66|794.66|794.16|0
1631065200000|2021-09-08 01:40:00|795.26|794.76|795.16|794.66|795.26|794.76|794.96|794.46|0
1631065500000|2021-09-08 01:45:00|795.06|794.56|795.16|794.66|795.26|794.76|794.96|794.46|0
1631065800000|2021-09-08 01:50:00|795.26|794.76|795.26|794.76|795.36|794.86|795.06|794.56|0
1631066100000|2021-09-08 01:55:00|795.36|794.86|795.26|794.76|795.36|794.86|795.16|794.66|0
1631066400000|2021-09-08 02:00:00|795.36|794.86|795.36|794.86|795.36|794.86|795.16|794.66|0
1631066700000|2021-09-08 02:05:00|795.46|794.96|795.36|794.86|795.46|794.96|795.26|794.76|0
1631067000000|2021-09-08 02:10:00|795.26|794.76|795.36|794.86|795.46|794.96|795.26|794.76|0
1631067300000|2021-09-08 02:15:00|795.26|794.76|795.26|794.76|795.36|794.86|795.06|794.56|0
1631067600000|2021-09-08 02:20:00|795.16|794.66|795.36|794.86|795.36|794.86|795.16|794.66|0
1631067900000|2021-09-08 02:25:00|795.46|794.96|795.36|794.86|795.46|794.96|795.36|794.86|0
1631068200000|2021-09-08 02:30:00|795.26|794.76|795.06|794.56|795.36|794.86|794.96|794.46|0
1631068500000|2021-09-08 02:35:00|794.96|794.46|794.96|794.46|794.96|794.46|794.86|794.36|0
1631068800000|2021-09-08 02:40:00|794.86|794.36|794.96|794.46|794.96|794.46|794.86|794.36|0
1631069100000|2021-09-08 02:45:00|795.06|794.56|794.96|794.46|795.06|794.56|794.96|794.46|0
1631069400000|2021-09-08 02:50:00|795.06|794.56|794.96|794.46|795.16|794.66|794.96|794.46|0
1631069700000|2021-09-08 02:55:00|795.06|794.56|794.96|794.46|795.06|794.56|794.96|794.46|0
1631070000000|2021-09-08 03:00:00|794.86|794.36|794.86|794.36|795.06|794.56|794.86|794.36|0
1631070300000|2021-09-08 03:05:00|794.96|794.46|794.96|794.46|794.96|794.46|794.86|794.36|0
1631070600000|2021-09-08 03:10:00|794.86|794.36|794.96|794.46|794.96|794.46|794.86|794.36|0
1631070900000|2021-09-08 03:15:00|795.06|794.56|794.86|794.36|795.06|794.56|794.86|794.36|0
1631071200000|2021-09-08 03:20:00|794.76|794.26|794.56|794.06|794.86|794.36|794.56|794.06|0
1631071500000|2021-09-08 03:25:00|794.46|793.96|794.36|793.86|794.56|794.06|794.26|793.76|0
1631071800000|2021-09-08 03:30:00|794.46|793.96|794.06|793.56|794.46|793.96|793.96|793.46|0
1631072100000|2021-09-08 03:35:00|793.96|793.46|793.66|793.16|794.06|793.56|793.66|793.16|0
1631072400000|2021-09-08 03:40:00|793.56|793.06|793.76|793.26|793.76|793.26|793.46|792.96|0
1631072700000|2021-09-08 03:45:00|793.66|793.16|793.96|793.46|793.96|793.46|793.66|793.16|0
1631073000000|2021-09-08 03:50:00|793.86|793.36|793.96|793.46|793.96|793.46|793.86|793.36|0
1631073300000|2021-09-08 03:55:00|793.86|793.36|793.96|793.46|794.06|793.56|793.86|793.36|0
1631073600000|2021-09-08 04:00:00|794.06|793.56|793.86|793.36|794.06|793.56|793.86|793.36|0
1631073900000|2021-09-08 04:05:00|793.96|793.46|793.96|793.46|793.96|793.46|793.86|793.36|0
1631074200000|2021-09-08 04:10:00|794.06|793.56|793.96|793.46|794.06|793.56|793.86|793.36|0
1631074500000|2021-09-08 04:15:00|794.06|793.56|793.96|793.46|794.06|793.56|793.96|793.46|0
1631074800000|2021-09-08 04:20:00|794.06|793.56|794.26|793.76|794.26|793.76|793.96|793.46|0
1631075100000|2021-09-08 04:25:00|794.16|793.66|794.26|793.76|794.26|793.76|794.16|793.66|0
1631075400000|2021-09-08 04:30:00|794.16|793.66|794.26|793.76|794.36|793.86|794.16|793.66|0
1631075700000|2021-09-08 04:35:00|794.36|793.86|794.26|793.76|794.36|793.86|794.26|793.76|0
1631076000000|2021-09-08 04:40:00|794.16|793.66|794.16|793.66|794.26|793.76|794.16|793.66|0
1631076300000|2021-09-08 04:45:00|794.26|793.76|794.26|793.76|794.26|793.76|794.16|793.66|0
1631076600000|2021-09-08 04:50:00|794.16|793.66|794.26|793.76|794.26|793.76|794.16|793.66|0
1631076900000|2021-09-08 04:55:00|794.16|793.66|794.16|793.66|794.16|793.66|794.06|793.56|0
1631077200000|2021-09-08 05:00:00|794.26|793.76|794.16|793.66|794.26|793.76|794.06|793.56|0
1631077500000|2021-09-08 05:05:00|794.06|793.56|794.26|793.76|794.36|793.86|794.06|793.56|0
1631077800000|2021-09-08 05:10:00|794.36|793.86|793.96|793.46|794.36|793.86|793.96|793.46|0
1631078100000|2021-09-08 05:15:00|794.06|793.56|794.66|794.16|794.66|794.16|793.96|793.46|0
1631078400000|2021-09-08 05:20:00|794.56|794.06|794.86|794.36|794.86|794.36|794.56|794.06|0
1631078700000|2021-09-08 05:25:00|794.76|794.26|794.76|794.26|794.86|794.36|794.56|794.06|0
1631079000000|2021-09-08 05:30:00|794.86|794.36|794.76|794.26|794.86|794.36|794.66|794.16|0
1631079300000|2021-09-08 05:35:00|794.86|794.36|795.16|794.66|795.16|794.66|794.76|794.26|0
1631079600000|2021-09-08 05:40:00|795.06|794.56|795.26|794.76|795.26|794.76|795.06|794.56|0
1631079900000|2021-09-08 05:45:00|795.16|794.66|795.16|794.66|795.26|794.76|795.16|794.66|0
1631080200000|2021-09-08 05:50:00|795.26|794.76|794.96|794.46|795.26|794.76|794.96|794.46|0
1631080500000|2021-09-08 05:55:00|795.06|794.56|795.16|794.66|795.16|794.66|794.86|794.36|0
1631080800000|2021-09-08 06:00:00|795.06|794.56|794.76|794.46|795.16|794.86|794.56|794.26|58
1631081100000|2021-09-08 06:05:00|794.86|794.56|794.36|794.06|794.86|794.56|794.16|793.86|43
1631081400000|2021-09-08 06:10:00|794.26|793.96|794.36|794.06|794.56|794.26|794.16|793.86|23
1631081700000|2021-09-08 06:15:00|794.26|793.96|794.16|793.86|794.46|794.16|794.06|793.76|42
1631082000000|2021-09-08 06:20:00|794.06|793.76|794.26|793.96|794.26|793.96|793.96|793.66|41
1631082300000|2021-09-08 06:25:00|794.36|794.06|793.96|793.66|794.46|794.16|793.86|793.56|29
1631082600000|2021-09-08 06:30:00|794.06|793.76|793.66|793.36|794.06|793.76|793.56|793.26|28
1631082900000|2021-09-08 06:35:00|793.56|793.26|792.96|792.66|793.66|793.36|792.86|792.56|62
1631083200000|2021-09-08 06:40:00|793.06|792.76|792.96|792.66|793.16|792.86|792.66|792.36|37
1631083500000|2021-09-08 06:45:00|792.86|792.56|792.36|792.06|792.86|792.56|792.36|792.06|42
1631083800000|2021-09-08 06:50:00|792.26|791.96|792.16|791.86|792.36|792.06|792.06|791.76|49
1631084100000|2021-09-08 06:55:00|792.26|791.96|792.26|791.96|792.46|792.16|791.66|791.36|167
1631084400000|2021-09-08 07:00:00|791.86|791.76|789.36|789.26|791.86|791.76|788.86|788.76|1068
1631084700000|2021-09-08 07:05:00|789.46|789.36|787.96|787.86|789.46|789.36|787.56|787.46|652
1631085000000|2021-09-08 07:10:00|788.06|787.96|786.96|786.86|788.36|788.26|786.76|786.66|576
1631085300000|2021-09-08 07:15:00|786.86|786.76|787.56|787.46|787.66|787.56|786.26|786.16|545
1631085600000|2021-09-08 07:20:00|787.66|787.56|787.16|787.06|787.66|787.56|786.06|785.96|437
1631085900000|2021-09-08 07:25:00|787.06|786.96|786.86|786.76|787.06|786.96|785.96|785.86|298
1631086200000|2021-09-08 07:30:00|786.76|786.66|786.06|785.96|786.86|786.76|785.36|785.26|470
1631086500000|2021-09-08 07:35:00|786.16|786.06|786.86|786.76|787.06|786.96|785.96|785.86|387
1631086800000|2021-09-08 07:40:00|786.94|786.84|787.44|787.34|787.54|787.44|786.24|786.14|214
1631087100000|2021-09-08 07:45:00|787.34|787.24|786.74|786.64|787.34|787.24|786.44|786.34|188
1631087400000|2021-09-08 07:50:00|786.84|786.74|786.84|786.74|787.04|786.94|786.44|786.34|113
1631087700000|2021-09-08 07:55:00|786.94|786.84|786.54|786.44|787.04|786.94|786.04|785.94|144
1631088000000|2021-09-08 08:00:00|786.44|786.34|786.84|786.74|787.04|786.94|785.64|785.54|225
1631088300000|2021-09-08 08:05:00|786.94|786.84|785.74|785.64|787.04|786.94|784.94|784.84|312
1631088600000|2021-09-08 08:10:00|785.84|785.74|784.94|784.84|785.84|785.74|784.94|784.84|166
1631088900000|2021-09-08 08:15:00|785.04|784.94|785.14|785.04|785.24|785.14|784.54|784.44|177
1631089200000|2021-09-08 08:20:00|785.24|785.14|785.04|784.94|785.34|785.24|784.44|784.34|237
1631089500000|2021-09-08 08:25:00|785.14|785.04|785.14|785.04|785.64|785.54|784.54|784.44|276
1631089800000|2021-09-08 08:30:00|785.24|785.14|784.84|784.74|785.24|785.14|784.24|784.14|151
1631090100000|2021-09-08 08:35:00|784.94|784.84|786.34|786.24|786.34|786.24|784.74|784.64|249
1631090400000|2021-09-08 08:40:00|786.24|786.14|786.34|786.24|786.34|786.24|785.54|785.44|163
1631090700000|2021-09-08 08:45:00|786.44|786.34|786.64|786.54|786.94|786.84|786.04|785.94|234
1631091000000|2021-09-08 08:50:00|786.54|786.44|786.54|786.44|786.84|786.74|786.24|786.14|136
1631091300000|2021-09-08 08:55:00|786.64|786.54|786.34|786.24|786.64|786.54|786.14|786.04|124
1631091600000|2021-09-08 09:00:00|786.44|786.34|786.34|786.24|786.44|786.34|785.84|785.74|145
1631091900000|2021-09-08 09:05:00|786.24|786.14|786.74|786.64|787.04|786.94|786.04|785.94|113
1631092200000|2021-09-08 09:10:00|786.64|786.54|787.04|786.94|787.14|787.04|786.34|786.24|118
1631092500000|2021-09-08 09:15:00|787.14|787.04|787.04|786.94|787.24|787.14|786.84|786.74|130
1631092800000|2021-09-08 09:20:00|787.14|787.04|787.84|787.74|787.94|787.84|786.94|786.84|162
1631093100000|2021-09-08 09:25:00|787.94|787.84|787.94|787.84|788.04|787.94|787.74|787.64|202
1631093400000|2021-09-08 09:30:00|788.04|787.94|788.54|788.44|788.94|788.84|788.04|787.94|244
1631093700000|2021-09-08 09:35:00|788.64|788.54|789.04|788.94|789.24|789.14|788.54|788.44|155
1631094000000|2021-09-08 09:40:00|789.14|789.04|789.44|789.34|789.54|789.44|789.14|789.04|143
1631094300000|2021-09-08 09:45:00|789.34|789.24|789.24|789.14|789.54|789.44|789.14|789.04|93
1631094600000|2021-09-08 09:50:00|789.34|789.24|789.84|789.74|790.04|789.94|789.34|789.24|236
1631094900000|2021-09-08 09:55:00|789.74|789.64|789.94|789.84|790.44|790.34|789.74|789.64|195
1631095200000|2021-09-08 10:00:00|790.04|789.94|789.54|789.44|790.24|790.14|789.44|789.34|132
1631095500000|2021-09-08 10:05:00|789.44|789.34|789.84|789.74|789.84|789.74|789.34|789.24|138
1631095800000|2021-09-08 10:10:00|789.94|789.84|789.44|789.34|789.94|789.84|789.24|789.14|132
1631096100000|2021-09-08 10:15:00|789.54|789.44|789.54|789.44|789.94|789.84|789.44|789.34|73
1631096400000|2021-09-08 10:20:00|789.64|789.54|790.04|789.94|790.14|790.04|789.54|789.44|113
1631096700000|2021-09-08 10:25:00|789.94|789.84|789.84|789.74|790.04|789.94|789.64|789.54|49
1631097000000|2021-09-08 10:30:00|789.94|789.84|790.04|789.94|790.54|790.44|789.84|789.74|123
1631097300000|2021-09-08 10:35:00|789.94|789.84|790.24|790.14|790.54|790.44|789.94|789.84|70
1631097600000|2021-09-08 10:40:00|790.34|790.24|790.34|790.24|790.64|790.54|790.24|790.14|74
1631097900000|2021-09-08 10:45:00|790.44|790.34|791.14|791.04|791.14|791.04|790.34|790.24|104
1631098200000|2021-09-08 10:50:00|791.04|790.94|791.54|791.44|791.84|791.74|791.04|790.94|188
1631098500000|2021-09-08 10:55:00|791.44|791.34|791.24|791.14|791.74|791.64|791.24|791.14|134
1631098800000|2021-09-08 11:00:00|791.34|791.24|791.34|791.24|791.84|791.74|791.24|791.14|220
1631099100000|2021-09-08 11:05:00|791.44|791.34|791.34|791.24|791.44|791.34|791.14|791.04|73
1631099400000|2021-09-08 11:10:00|791.44|791.34|792.14|792.04|792.24|792.14|791.24|791.14|104
1631099700000|2021-09-08 11:15:00|792.04|791.94|791.74|791.64|792.14|792.04|791.64|791.54|71
1631100000000|2021-09-08 11:20:00|791.84|791.74|791.24|791.14|791.84|791.74|791.14|791.04|139
1631100300000|2021-09-08 11:25:00|791.14|791.04|791.04|790.94|791.24|791.14|790.94|790.84|63
1631100600000|2021-09-08 11:30:00|791.14|791.04|790.94|790.84|791.14|791.04|790.84|790.74|80
1631100900000|2021-09-08 11:35:00|791.04|790.94|791.64|791.54|791.64|791.54|790.94|790.84|54
1631101200000|2021-09-08 11:40:00|791.39|791.29|791.39|791.29|791.69|791.59|791.19|791.09|63
1631101500000|2021-09-08 11:45:00|791.49|791.39|791.29|791.19|791.59|791.49|791.29|791.19|33
1631101800000|2021-09-08 11:50:00|791.39|791.29|791.39|791.29|791.39|791.29|791.09|790.99|21
1631102100000|2021-09-08 11:55:00|791.29|791.19|791.19|791.09|791.49|791.39|791.09|790.99|52
1631102400000|2021-09-08 12:00:00|791.29|791.19|791.39|791.29|791.69|791.59|791.09|790.99|72
1631102700000|2021-09-08 12:05:00|791.29|791.19|789.89|789.79|791.49|791.39|789.79|789.69|149
1631103000000|2021-09-08 12:10:00|789.99|789.89|789.69|789.59|790.29|790.19|789.49|789.39|179
1631103300000|2021-09-08 12:15:00|789.79|789.69|788.59|788.49|789.89|789.79|788.49|788.39|305
1631103600000|2021-09-08 12:20:00|788.49|788.39|788.59|788.49|788.89|788.79|788.19|788.09|134
1631103900000|2021-09-08 12:25:00|788.49|788.39|788.59|788.49|788.79|788.69|788.29|788.19|154
1631104200000|2021-09-08 12:30:00|788.49|788.39|788.29|788.19|788.79|788.69|787.99|787.89|124
1631104500000|2021-09-08 12:35:00|788.19|788.09|788.79|788.69|788.79|788.69|787.99|787.89|84
1631104800000|2021-09-08 12:40:00|788.69|788.59|789.19|789.09|789.29|789.19|788.49|788.39|114
1631105100000|2021-09-08 12:45:00|789.09|788.99|790.19|790.09|790.19|790.09|788.99|788.89|200
1631105400000|2021-09-08 12:50:00|790.29|790.19|789.49|789.39|790.29|790.19|789.19|789.09|133
1631105700000|2021-09-08 12:55:00|789.59|789.49|790.09|789.99|790.09|789.99|789.39|789.29|97
1631106000000|2021-09-08 13:00:00|790.19|790.09|790.59|790.49|790.69|790.59|789.99|789.89|82
1631106300000|2021-09-08 13:05:00|790.49|790.39|790.29|790.19|790.49|790.39|789.99|789.89|80
1631106600000|2021-09-08 13:10:00|790.39|790.29|790.39|790.29|790.69|790.59|790.19|790.09|109
1631106900000|2021-09-08 13:15:00|790.49|790.39|790.39|790.29|790.59|790.49|790.29|790.19|41
1631107200000|2021-09-08 13:20:00|790.29|790.19|790.69|790.59|790.79|790.69|790.19|790.09|77
1631107500000|2021-09-08 13:25:00|790.79|790.69|790.49|790.39|790.89|790.79|790.39|790.29|87
1631107800000|2021-09-08 13:30:00|790.59|790.49|790.29|790.19|790.69|790.59|789.89|789.79|280
1631108100000|2021-09-08 13:35:00|790.19|790.09|791.49|791.39|791.49|791.39|790.19|790.09|236
1631108400000|2021-09-08 13:40:00|791.39|791.29|790.69|790.59|791.59|791.49|790.59|790.49|283
1631108700000|2021-09-08 13:45:00|790.79|790.69|790.79|790.69|791.59|791.49|790.79|790.69|218
1631109000000|2021-09-08 13:50:00|790.69|790.59|790.39|790.29|790.89|790.79|790.19|790.09|112
1631109300000|2021-09-08 13:55:00|790.49|790.39|790.99|790.89|790.99|790.89|790.39|790.29|175
1631109600000|2021-09-08 14:00:00|791.09|790.99|791.19|791.09|791.79|791.69|790.99|790.89|217
1631109900000|2021-09-08 14:05:00|791.29|791.19|791.59|791.49|791.69|791.59|791.19|791.09|139
1631110200000|2021-09-08 14:10:00|791.6|791.5|791.3|791.2|791.9|791.8|791|790.9|236
1631110500000|2021-09-08 14:15:00|791.2|791.1|791.2|791.1|791.3|791.2|790.4|790.3|161
1631110800000|2021-09-08 14:20:00|791.1|791|791|790.9|791.7|791.6|791|790.9|216
1631111100000|2021-09-08 14:25:00|790.9|790.8|790.5|790.4|791|790.9|790.5|790.4|145
1631111400000|2021-09-08 14:30:00|790.6|790.5|789.6|789.5|790.8|790.7|789.6|789.5|145
1631111700000|2021-09-08 14:35:00|789.7|789.6|788.4|788.3|790|789.9|788.2|788.1|226
1631112000000|2021-09-08 14:40:00|788.3|788.2|787.6|787.5|788.4|788.3|787.2|787.1|352
1631112300000|2021-09-08 14:45:00|787.5|787.4|788.8|788.7|788.9|788.8|787.3|787.2|281
1631112600000|2021-09-08 14:50:00|788.7|788.6|787.4|787.3|788.8|788.7|787.3|787.2|161
1631112900000|2021-09-08 14:55:00|787.3|787.2|788.1|788|788.5|788.4|787.2|787.1|226
1631113200000|2021-09-08 15:00:00|788|787.9|788.7|788.6|788.9|788.8|787.9|787.8|167
1631113500000|2021-09-08 15:05:00|788.8|788.7|789|788.9|789.2|789.1|788.6|788.5|305
1631113800000|2021-09-08 15:10:00|789.1|789|790|789.9|790|789.9|789|788.9|314
1631114100000|2021-09-08 15:15:00|789.9|789.8|790.1|790|790.5|790.4|789.9|789.8|309
1631114400000|2021-09-08 15:20:00|790.2|790.1|790|789.9|790.2|790.1|789.7|789.6|258
1631114700000|2021-09-08 15:25:00|789.9|789.8|789.6|789.5|790|789.9|789.5|789.4|431
1631115000000|2021-09-08 15:30:00|789.7|789.4|789.1|788.8|789.9|789.6|788.6|788.3|335
1631115300000|2021-09-08 15:35:00|789|788.7|788.7|788.4|789.4|789.1|788.6|788.3|154
1631115600000|2021-09-08 15:40:00|788.8|788.5|788.4|788.1|788.9|788.6|788.4|788.1|77
1631115900000|2021-09-08 15:45:00|788.3|788|788|787.7|789.1|788.8|787.9|787.6|117
1631116200000|2021-09-08 15:50:00|788.1|787.8|787.8|787.5|788.1|787.8|787.6|787.3|114
1631116500000|2021-09-08 15:55:00|787.7|787.4|788.4|788.1|788.4|788.1|787.6|787.3|117
1631116800000|2021-09-08 16:00:00|788.3|788|789|788.7|789.5|789.2|788.2|787.9|140
1631117100000|2021-09-08 16:05:00|789.1|788.8|790.3|790|790.4|790.1|789.1|788.8|296
1631117400000|2021-09-08 16:10:00|790.4|790.1|790.9|790.6|791.1|790.8|790.3|790|143
1631117700000|2021-09-08 16:15:00|791|790.7|791.4|791.1|791.4|791.1|790.9|790.6|103
1631118000000|2021-09-08 16:20:00|791.5|791.2|791.1|790.8|791.5|791.2|791|790.7|62
1631118300000|2021-09-08 16:25:00|791.2|790.9|791|790.7|791.4|791.1|790.8|790.5|71
1631118600000|2021-09-08 16:30:00|791.1|790.8|790.7|790.4|791.1|790.8|790.7|790.4|51
1631118900000|2021-09-08 16:35:00|790.8|790.5|790.5|790.2|791|790.7|790.5|790.2|23
1631119200000|2021-09-08 16:40:00|790.6|790.3|790.5|790.2|790.8|790.5|790.5|790.2|5
1631119500000|2021-09-08 16:45:00|790.6|790.3|790.3|790|790.6|790.3|789.9|789.6|25
1631119800000|2021-09-08 16:50:00|790.4|790.1|790.1|789.8|790.4|790.1|790|789.7|17
1631120100000|2021-09-08 16:55:00|790.2|789.9|790|789.7|790.3|790|789.9|789.6|21
1631120400000|2021-09-08 17:00:00|790.1|789.8|790.2|789.9|790.3|790|789.9|789.6|15
1631120700000|2021-09-08 17:05:00|790.1|789.8|789.9|789.6|790.5|790.2|789.8|789.5|24
1631121000000|2021-09-08 17:10:00|789.8|789.5|789.7|789.4|789.9|789.6|789.7|789.4|4
1631121300000|2021-09-08 17:15:00|789.8|789.5|790.1|789.8|790.1|789.8|789.7|789.4|17
1631121600000|2021-09-08 17:20:00|790.2|789.9|789.7|789.4|790.2|789.9|789.7|789.4|20
1631121900000|2021-09-08 17:25:00|789.8|789.5|790.1|789.8|790.1|789.8|789.6|789.3|66
1631122200000|2021-09-08 17:30:00|790.2|789.9|789.8|789.5|790.2|789.9|789.8|789.5|37
1631122500000|2021-09-08 17:35:00|789.7|789.4|789.7|789.4|789.8|789.5|789.5|789.2|7
1631122800000|2021-09-08 17:40:00|789.6|789.3|789.8|789.5|789.9|789.6|789.6|789.3|29
1631123100000|2021-09-08 17:45:00|789.7|789.4|789.6|789.3|789.8|789.5|789.6|789.3|7
1631123400000|2021-09-08 17:50:00|789.7|789.4|789.6|789.3|789.8|789.5|789.4|789.1|12
1631123700000|2021-09-08 17:55:00|789.5|789.2|789.2|788.9|789.6|789.3|789.2|788.9|11
1631124000000|2021-09-08 18:00:00|789.3|789|790.1|789.8|790.4|790.1|789.2|788.9|30
1631124300000|2021-09-08 18:05:00|790.2|789.9|789.7|789.4|790.3|790|789.6|789.3|19
1631124600000|2021-09-08 18:10:00|789.8|789.5|790.1|789.8|790.1|789.8|789.7|789.4|11
1631124900000|2021-09-08 18:15:00|790.2|789.9|789.6|789.3|790.2|789.9|789.5|789.2|34
1631125200000|2021-09-08 18:20:00|789.5|789.2|789.4|789.1|789.5|789.2|789.3|789|8
1631125500000|2021-09-08 18:25:00|789.3|789|789.6|789.3|789.6|789.3|789.2|788.9|8
1631125800000|2021-09-08 18:30:00|789.5|789.2|789.7|789.4|789.7|789.4|789.4|789.1|7
1631126100000|2021-09-08 18:35:00|789.6|789.3|789.6|789.3|789.7|789.4|789.5|789.2|5
1631126400000|2021-09-08 18:40:00|789.7|789.4|789.8|789.5|789.8|789.5|789.4|789.1|5
1631126700000|2021-09-08 18:45:00|789.9|789.6|789.6|789.3|789.9|789.6|789.5|789.2|6
1631127000000|2021-09-08 18:50:00|789.5|789.2|789.8|789.5|789.8|789.5|789.4|789.1|4
1631127300000|2021-09-08 18:55:00|789.7|789.4|790|789.7|790.1|789.8|789.7|789.4|30
1631127600000|2021-09-08 19:00:00|789.9|789.6|790.3|790|790.4|790.1|789.8|789.5|23
1631127900000|2021-09-08 19:05:00|790.4|790.1|790.5|790.2|790.5|790.2|790.1|789.8|7
1631128200000|2021-09-08 19:10:00|790.4|790.1|790.8|790.5|790.8|790.5|790.4|790.1|13
1631128500000|2021-09-08 19:15:00|790.7|790.4|790.7|790.4|790.8|790.5|790.7|790.4|10
1631128800000|2021-09-08 19:20:00|790.6|790.3|790.4|790.1|790.8|790.5|790.4|790.1|12
1631129100000|2021-09-08 19:25:00|790.3|790|789.9|789.6|790.4|790.1|789.9|789.6|6
1631129400000|2021-09-08 19:30:00|790|789.7|789.8|789.5|790|789.7|789.7|789.4|13
1631129700000|2021-09-08 19:35:00|789.9|789.6|789.8|789.5|790|789.7|789.8|789.5|11
1631130000000|2021-09-08 19:40:00|789.9|789.6|790.1|789.8|790.3|790|789.7|789.4|34
1631130300000|2021-09-08 19:45:00|790|789.7|789.9|789.6|790.3|790|789.8|789.5|22
1631130600000|2021-09-08 19:50:00|790|789.7|790.3|790|790.5|790.2|790|789.7|35
1631130900000|2021-09-08 19:55:00|790.4|790.1|789.8|789.5|790.5|790.2|789.8|789.5|58
1631131200000|2021-09-08 20:00:00|787.6|787.3|790|789.5|790.3|789.8|787.6|787.3|0
1631131500000|2021-09-08 20:05:00|789.9|789.4|789.9|789.4|789.9|789.4|789.9|789.4|0
1631131800000|2021-09-08 20:10:00|790|789.5|790|789.5|790|789.5|790|789.5|0
1631132100000|2021-09-08 20:15:00|789.9|789.4|789.9|789.4|790|789.5|789.9|789.4|0
1631132400000|2021-09-08 20:20:00|790|789.5|789.9|789.4|790|789.5|789.9|789.4|0
1631132700000|2021-09-08 20:25:00|790|789.5|790|789.5|790|789.5|790|789.5|0
1631133300000|2021-09-08 20:35:00|789.9|789.4|790|789.5|790|789.5|789.9|789.4|0
1631133600000|2021-09-08 20:40:00|789.9|789.4|790|789.5|790|789.5|789.9|789.4|0
1631133900000|2021-09-08 20:45:00|789.9|789.4|789.9|789.4|789.9|789.4|789.9|789.4|0
1631134500000|2021-09-08 20:55:00|790|789.5|790|789.5|790|789.5|789.9|789.4|0
1631134800000|2021-09-08 21:00:00|789.9|789.4|789.9|789.4|789.9|789.4|789.9|789.4|0
1631135100000|2021-09-08 21:05:00|790|789.5|790|789.5|790|789.5|790|789.5|0
1631135400000|2021-09-08 21:10:00|789.9|789.4|789.9|789.4|789.9|789.4|789.9|789.4|0
1631138400000|2021-09-08 22:00:00|790|789.5|789.8|789.3|790|789.5|789.8|789.3|0
1631138700000|2021-09-08 22:05:00|789.9|789.4|789.8|789.3|789.9|789.4|789.8|789.3|0
1631139300000|2021-09-08 22:15:00|789.9|789.4|789.8|789.3|789.9|789.4|789.8|789.3|0
1631139900000|2021-09-08 22:25:00|789.7|789.2|789.8|789.3|789.8|789.3|789.7|789.2|0
1631140200000|2021-09-08 22:30:00|789.7|789.2|789.6|789.1|789.7|789.2|789.6|789.1|0
1631141400000|2021-09-08 22:50:00|789.5|789|789.5|789|789.6|789.1|789.5|789|0
1631142000000|2021-09-08 23:00:00|789.4|788.9|789.4|788.9|789.4|788.9|789.4|788.9|0
1631142300000|2021-09-08 23:05:00|789.5|789|789.5|789|789.5|789|789.4|788.9|0
1631142900000|2021-09-08 23:15:00|789.6|789.1|789.6|789.1|789.6|789.1|789.6|789.1|0
1631143200000|2021-09-08 23:20:00|789.5|789|789.6|789.1|789.6|789.1|789.5|789|0
1631143500000|2021-09-08 23:25:00|789.5|789|789.4|788.9|789.5|789|789.4|788.9|0
1631143800000|2021-09-08 23:30:00|789.5|789|789.4|788.9|789.5|789|789.4|788.9|0
1631144100000|2021-09-08 23:35:00|789.3|788.8|789.3|788.8|789.3|788.8|789.3|788.8|0
1631144400000|2021-09-08 23:40:00|789.2|788.7|789.4|788.9|789.4|788.9|789.2|788.7|0
1631144700000|2021-09-08 23:45:00|789.5|789|789.6|789.1|789.7|789.2|789.5|789|0
1631145000000|2021-09-08 23:50:00|789.5|789|789.5|789|789.6|789.1|789.5|789|0
1631145300000|2021-09-08 23:55:00|789.4|788.9|789.4|788.9|789.5|789|789.4|788.9|0
1631145600000|2021-09-09 00:00:00|789.5|789|789.6|789.1|789.6|789.1|789.4|788.9|0
1631145900000|2021-09-09 00:05:00|789.5|789|789.6|789.1|789.8|789.3|789.5|789|0
1631146200000|2021-09-09 00:10:00|789.5|789|789.4|788.9|789.7|789.2|789.4|788.9|0
1631146500000|2021-09-09 00:15:00|789.1|788.6|788.9|788.4|789.3|788.8|788.8|788.3|0
1631146800000|2021-09-09 00:20:00|788.8|788.3|789|788.5|789.1|788.6|788.8|788.3|0
1631147100000|2021-09-09 00:25:00|789.1|788.6|789.3|788.8|789.3|788.8|789.1|788.6|0
1631147400000|2021-09-09 00:30:00|789.2|788.7|789.2|788.7|789.3|788.8|789|788.5|0
1631147700000|2021-09-09 00:35:00|789.3|788.8|789.2|788.7|789.3|788.8|789.2|788.7|0
1631148000000|2021-09-09 00:40:00|789.1|788.6|789|788.5|789.1|788.6|788.9|788.4|0
1631148300000|2021-09-09 00:45:00|788.9|788.4|788.4|787.9|789.1|788.6|788.3|787.8|0
1631148600000|2021-09-09 00:50:00|788.3|787.8|788.1|787.6|788.5|788|788.1|787.6|0
1631148900000|2021-09-09 00:55:00|788.2|787.7|788.3|787.8|788.4|787.9|788.1|787.6|0
1631149200000|2021-09-09 01:00:00|788.2|787.7|788.3|787.8|788.3|787.8|788|787.5|0
1631149500000|2021-09-09 01:05:00|788.2|787.7|788.6|788.1|788.6|788.1|788.2|787.7|0
1631149800000|2021-09-09 01:10:00|788.5|788|788.7|788.2|788.8|788.3|788.5|788|0
1631150100000|2021-09-09 01:15:00|788.8|788.3|788.9|788.4|788.9|788.4|788.6|788.1|0
1631150400000|2021-09-09 01:20:00|788.8|788.3|788.7|788.2|789.1|788.6|788.7|788.2|0
1631150700000|2021-09-09 01:25:00|788.8|788.3|788.7|788.2|788.9|788.4|788.6|788.1|0
1631151000000|2021-09-09 01:30:00|788.8|788.3|788.8|788.3|789|788.5|788.4|787.9|0
1631151300000|2021-09-09 01:35:00|788.7|788.2|788.3|787.8|788.9|788.4|788.2|787.7|0
1631151600000|2021-09-09 01:40:00|788.2|787.7|788.2|787.7|788.4|787.9|787.9|787.4|0
1631151900000|2021-09-09 01:45:00|788.3|787.8|788.3|787.8|788.4|787.9|788|787.5|0
1631152200000|2021-09-09 01:50:00|788.4|787.9|788.6|788.1|788.7|788.2|788.3|787.8|0
1631152500000|2021-09-09 01:55:00|788.5|788|788.7|788.2|788.8|788.3|788.4|787.9|0
1631152800000|2021-09-09 02:00:00|788.6|788.1|789|788.5|789.1|788.6|788.6|788.1|0
1631153100000|2021-09-09 02:05:00|788.9|788.4|789|788.5|789|788.5|788.9|788.4|0
1631153400000|2021-09-09 02:10:00|789.1|788.6|789.2|788.7|789.2|788.7|789|788.5|0
1631153700000|2021-09-09 02:15:00|789.3|788.8|789.1|788.6|789.3|788.8|789.1|788.6|0
1631154000000|2021-09-09 02:20:00|789.2|788.7|788.9|788.4|789.2|788.7|788.9|788.4|0
1631154300000|2021-09-09 02:25:00|788.8|788.3|789|788.5|789|788.5|788.7|788.2|0
1631154600000|2021-09-09 02:30:00|788.9|788.4|788.7|788.2|788.9|788.4|788.7|788.2|0
1631154900000|2021-09-09 02:35:00|788.6|788.1|789|788.5|789|788.5|788.6|788.1|0
1631155200000|2021-09-09 02:40:00|788.9|788.4|788.7|788.2|789|788.5|788.6|788.1|0
1631155500000|2021-09-09 02:45:00|788.6|788.1|788.2|787.7|788.6|788.1|788.2|787.7|0
1631155800000|2021-09-09 02:50:00|788.1|787.6|787.9|787.4|788.2|787.7|787.9|787.4|0
1631156100000|2021-09-09 02:55:00|788|787.5|787.9|787.4|788|787.5|787.8|787.3|0
1631156400000|2021-09-09 03:00:00|787.8|787.3|788.1|787.6|788.1|787.6|787.8|787.3|0
1631156700000|2021-09-09 03:05:00|788.2|787.7|788.3|787.8|788.3|787.8|788.1|787.6|0
1631157000000|2021-09-09 03:10:00|788.2|787.7|788|787.5|788.3|787.8|788|787.5|0
1631157300000|2021-09-09 03:15:00|787.9|787.4|787.7|787.2|788|787.5|787.7|787.2|0
1631157600000|2021-09-09 03:20:00|787.8|787.3|787.2|786.7|787.8|787.3|787.2|786.7|0
1631157900000|2021-09-09 03:25:00|787.1|786.6|787.4|786.9|787.4|786.9|787|786.5|0
1631158200000|2021-09-09 03:30:00|787.3|786.8|787.7|787.2|787.7|787.2|787.3|786.8|0
1631158500000|2021-09-09 03:35:00|787.6|787.1|787.8|787.3|787.8|787.3|787.6|787.1|0
1631159100000|2021-09-09 03:45:00|787.7|787.2|787.7|787.2|787.9|787.4|787.7|787.2|0
1631159400000|2021-09-09 03:50:00|787.8|787.3|787.8|787.3|787.9|787.4|787.7|787.2|0
1631159700000|2021-09-09 03:55:00|787.9|787.4|787.7|787.2|787.9|787.4|787.7|787.2|0
1631160300000|2021-09-09 04:05:00|787.8|787.3|787.8|787.3|787.9|787.4|787.7|787.2|0
1631160600000|2021-09-09 04:10:00|787.7|787.2|787.9|787.4|787.9|787.4|787.6|787.1|0
1631160900000|2021-09-09 04:15:00|788|787.5|787.9|787.4|788|787.5|787.8|787.3|0
1631161200000|2021-09-09 04:20:00|787.8|787.3|787.6|787.1|787.9|787.4|787.6|787.1|0
1631161500000|2021-09-09 04:25:00|787.7|787.2|787.7|787.2|787.8|787.3|787.6|787.1|0
1631161800000|2021-09-09 04:30:00|787.6|787.1|787.7|787.2|787.8|787.3|787.6|787.1|0
1631162100000|2021-09-09 04:35:00|787.6|787.1|787.5|787|787.7|787.2|787.4|786.9|0
1631162400000|2021-09-09 04:40:00|787.4|786.9|787.1|786.6|787.4|786.9|787|786.5|0
1631162700000|2021-09-09 04:45:00|787.2|786.7|786.8|786.3|787.3|786.8|786.7|786.2|0
1631163000000|2021-09-09 04:50:00|786.7|786.2|786.9|786.4|786.9|786.4|786.7|786.2|0
1631163300000|2021-09-09 04:55:00|787|786.5|787.1|786.6|787.1|786.6|787|786.5|0
1631163600000|2021-09-09 05:00:00|787|786.5|786.8|786.3|787|786.5|786.6|786.1|0
1631163900000|2021-09-09 05:05:00|786.7|786.2|786.9|786.4|787|786.5|786.7|786.2|0
1631164200000|2021-09-09 05:10:00|787|786.5|786.7|786.2|787|786.5|786.6|786.1|0
1631164500000|2021-09-09 05:15:00|786.8|786.3|787|786.5|787|786.5|786.7|786.2|0
1631164800000|2021-09-09 05:20:00|786.9|786.4|786.7|786.2|787|786.5|786.7|786.2|0
1631165100000|2021-09-09 05:25:00|786.8|786.3|786.3|785.8|786.9|786.4|786.2|785.7|0
1631165400000|2021-09-09 05:30:00|786.2|785.7|785.8|785.3|786.4|785.9|785.8|785.3|0
1631165700000|2021-09-09 05:35:00|785.9|785.4|786.1|785.6|786.1|785.6|785.5|785|0
1631166000000|2021-09-09 05:40:00|786|785.5|785.6|785.1|786.1|785.6|785.6|785.1|0
1631166300000|2021-09-09 05:45:00|785.7|785.2|786.2|785.7|786.4|785.9|785.6|785.1|0
1631166600000|2021-09-09 05:50:00|786.3|785.8|786.1|785.6|786.3|785.8|785.9|785.4|0
1631166900000|2021-09-09 05:55:00|786|785.5|785.6|785.1|786|785.5|785.6|785.1|0
1631167200000|2021-09-09 06:00:00|784.8|784.5|785.6|785.3|785.8|785.5|784.7|784.4|141
1631167500000|2021-09-09 06:05:00|785.5|785.2|785.5|785.2|785.8|785.5|785.2|784.9|103
1631167800000|2021-09-09 06:10:00|785.6|785.3|786.3|786|786.5|786.2|785.5|785.2|86
1631168100000|2021-09-09 06:15:00|786.2|785.9|786.3|786|786.8|786.5|786.2|785.9|84
1631168400000|2021-09-09 06:20:00|786.5|786.2|786.9|786.6|787|786.7|786.5|786.2|55
1631168700000|2021-09-09 06:25:00|786.8|786.5|787.3|787|787.3|787|786.8|786.5|43
1631169000000|2021-09-09 06:30:00|787.2|786.9|787.1|786.8|787.7|787.4|787|786.7|77
1631169300000|2021-09-09 06:35:00|787.2|786.9|787.3|787|787.3|787|786.8|786.5|115
1631169600000|2021-09-09 06:40:00|787.2|786.9|786.9|786.6|787.4|787.1|786.8|786.5|85
1631169900000|2021-09-09 06:45:00|786.8|786.5|786.4|786.1|787.4|787.1|786.4|786.1|112
1631170200000|2021-09-09 06:50:00|786.5|786.2|786.1|785.8|786.8|786.5|786.1|785.8|71
1631170500000|2021-09-09 06:55:00|786|785.7|786.2|785.9|786.3|786|785.9|785.6|82
1631170800000|2021-09-09 07:00:00|786|785.8|783.7|783.6|786|785.9|782.8|782.7|1021
1631171100000|2021-09-09 07:05:00|783.8|783.7|782.5|782.4|783.8|783.7|782.2|782.1|791
1631171400000|2021-09-09 07:10:00|782.4|782.3|785.3|785.2|785.3|785.2|782.3|782.2|605
1631171700000|2021-09-09 07:15:00|785.4|785.3|786.3|786.2|786.5|786.4|785.4|785.3|345
1631172000000|2021-09-09 07:20:00|786.2|786.1|787.3|787.2|787.3|787.2|785.5|785.4|255
1631172300000|2021-09-09 07:25:00|787.2|787.1|786.7|786.6|787.4|787.3|786.4|786.3|208
1631172600000|2021-09-09 07:30:00|786.8|786.7|785.9|785.8|787.2|787.1|785.8|785.7|161
1631172900000|2021-09-09 07:35:00|785.8|785.7|784.1|784|786.2|786.1|783.9|783.8|167
1631173200000|2021-09-09 07:40:00|784.02|783.92|783.42|783.32|784.42|784.32|782.92|782.82|239
1631173500000|2021-09-09 07:45:00|783.32|783.22|783.32|783.22|783.62|783.52|782.82|782.72|311
1631173800000|2021-09-09 07:50:00|783.42|783.32|784.82|784.72|785.32|785.22|782.82|782.72|349
1631174100000|2021-09-09 07:55:00|784.92|784.82|784.82|784.72|785.32|785.22|784.42|784.32|216
1631174400000|2021-09-09 08:00:00|784.92|784.82|785.72|785.62|785.82|785.72|784.92|784.82|212
1631174700000|2021-09-09 08:05:00|785.82|785.72|785.82|785.72|786.12|786.02|785.42|785.32|245
1631175000000|2021-09-09 08:10:00|785.72|785.62|785.72|785.62|785.92|785.82|785.32|785.22|160
1631175300000|2021-09-09 08:15:00|785.82|785.72|785.82|785.72|785.92|785.82|785.32|785.22|164
1631175600000|2021-09-09 08:20:00|785.92|785.82|785.92|785.82|786.02|785.92|785.52|785.42|117
1631175900000|2021-09-09 08:25:00|785.82|785.72|785.02|784.92|785.82|785.72|784.92|784.82|107
1631176200000|2021-09-09 08:30:00|785.12|785.02|785.22|785.12|785.42|785.32|784.72|784.62|172
1631176500000|2021-09-09 08:35:00|785.32|785.22|785.22|785.12|785.52|785.42|785.12|785.02|96
1631176800000|2021-09-09 08:40:00|785.12|785.02|784.52|784.42|785.42|785.32|784.42|784.32|96
1631177100000|2021-09-09 08:45:00|784.62|784.52|784.52|784.42|784.92|784.82|784.32|784.22|54
1631177400000|2021-09-09 08:50:00|784.62|784.52|784.42|784.32|784.62|784.52|784.32|784.22|57
1631177700000|2021-09-09 08:55:00|784.32|784.22|783.82|783.72|784.52|784.42|783.62|783.52|108
1631178000000|2021-09-09 09:00:00|783.92|783.82|783.82|783.72|784.02|783.92|783.42|783.32|106
1631178300000|2021-09-09 09:05:00|783.92|783.82|783.32|783.22|784.02|783.92|783.12|783.02|87
1631178600000|2021-09-09 09:10:00|783.22|783.12|783.32|783.22|783.52|783.42|782.92|782.82|100
1631178900000|2021-09-09 09:15:00|783.22|783.12|783.22|783.12|783.72|783.62|783.12|783.02|80
1631179200000|2021-09-09 09:20:00|783.12|783.02|783.52|783.42|783.62|783.52|783.12|783.02|87
1631179500000|2021-09-09 09:25:00|783.62|783.52|784.52|784.42|784.72|784.62|783.52|783.42|199
1631179800000|2021-09-09 09:30:00|784.42|784.32|785.52|785.42|785.72|785.62|784.42|784.32|191
1631180100000|2021-09-09 09:35:00|785.62|785.52|785.32|785.22|785.62|785.52|785.02|784.92|89
1631180400000|2021-09-09 09:40:00|785.22|785.12|785.02|784.92|785.92|785.82|784.82|784.72|272
1631180700000|2021-09-09 09:45:00|784.92|784.82|785.12|785.02|785.32|785.22|784.72|784.62|70
1631181000000|2021-09-09 09:50:00|785.22|785.12|785.02|784.92|785.32|785.22|784.82|784.72|80
1631181300000|2021-09-09 09:55:00|785.12|785.02|785.22|785.12|785.42|785.32|784.92|784.82|98
1631181600000|2021-09-09 10:00:00|785.32|785.22|785.52|785.42|785.62|785.52|785.02|784.92|76
1631181900000|2021-09-09 10:05:00|785.42|785.32|785.22|785.12|785.72|785.62|785.02|784.92|76
1631182200000|2021-09-09 10:10:00|785.12|785.02|784.72|784.62|785.32|785.22|784.72|784.62|58
1631182500000|2021-09-09 10:15:00|784.82|784.72|785.22|785.12|785.22|785.12|784.72|784.62|42
1631182800000|2021-09-09 10:20:00|785.12|785.02|785.32|785.22|785.52|785.42|785.02|784.92|79
1631183100000|2021-09-09 10:25:00|785.42|785.32|785.42|785.32|785.52|785.42|785.12|785.02|46
1631183400000|2021-09-09 10:30:00|785.52|785.42|785.12|785.02|785.62|785.52|785.02|784.92|97
1631183700000|2021-09-09 10:35:00|785.22|785.12|785.12|785.02|785.22|785.12|784.82|784.72|51
1631184000000|2021-09-09 10:40:00|785.22|785.12|784.92|784.82|785.22|785.12|784.82|784.72|36
1631184300000|2021-09-09 10:45:00|784.82|784.72|785.12|785.02|785.12|785.02|784.62|784.52|114
1631184600000|2021-09-09 10:50:00|785.02|784.92|785.12|785.02|785.32|785.22|785.02|784.92|83
1631184900000|2021-09-09 10:55:00|785.02|784.92|785.22|785.12|785.32|785.22|785.02|784.92|35
1631185200000|2021-09-09 11:00:00|785.32|785.22|785.62|785.52|785.72|785.62|785.22|785.12|103
1631185500000|2021-09-09 11:05:00|785.72|785.62|785.72|785.62|786.12|786.02|785.52|785.42|48
1631185800000|2021-09-09 11:10:00|785.82|785.72|785.42|785.32|785.82|785.72|785.32|785.22|37
1631186100000|2021-09-09 11:15:00|785.52|785.42|785.72|785.62|785.92|785.82|785.52|785.42|63
1631186400000|2021-09-09 11:20:00|785.82|785.72|785.92|785.82|786.02|785.92|785.72|785.62|36
1631186700000|2021-09-09 11:25:00|785.82|785.72|785.72|785.62|785.92|785.82|785.42|785.32|101
1631187000000|2021-09-09 11:30:00|785.62|785.52|785.72|785.62|785.82|785.72|785.52|785.42|60
1631187300000|2021-09-09 11:35:00|785.82|785.72|785.42|785.32|785.92|785.82|785.42|785.32|72
1631187600000|2021-09-09 11:40:00|785.52|785.42|784.92|784.82|785.72|785.62|784.92|784.82|67
1631187900000|2021-09-09 11:45:00|785.02|784.92|787.22|787.12|787.32|787.22|784.62|784.52|411
1631188200000|2021-09-09 11:50:00|787.32|787.22|787.32|787.22|787.92|787.82|786.72|786.62|294
1631188500000|2021-09-09 11:55:00|787.42|787.32|787.72|787.62|787.92|787.82|787.32|787.22|261
1631188800000|2021-09-09 12:00:00|787.82|787.72|787.22|787.12|787.92|787.82|786.82|786.72|199
1631189100000|2021-09-09 12:05:00|787.32|787.22|787.22|787.12|787.62|787.52|787.12|787.02|120
1631189400000|2021-09-09 12:10:00|787.12|787.02|787.22|787.12|787.52|787.42|787.02|786.92|191
1631189700000|2021-09-09 12:15:00|787.32|787.22|787.42|787.32|787.62|787.52|787.22|787.12|93
1631190000000|2021-09-09 12:20:00|787.32|787.22|786.42|786.32|787.42|787.32|786.42|786.32|149
1631190300000|2021-09-09 12:25:00|786.52|786.42|786.42|786.32|786.72|786.62|786.32|786.22|68
1631190600000|2021-09-09 12:30:00|786.52|786.42|786.32|786.22|786.62|786.52|786.02|785.92|77
1631190900000|2021-09-09 12:35:00|786.22|786.12|786.82|786.72|786.92|786.82|786.02|785.92|77
1631191200000|2021-09-09 12:40:00|786.72|786.62|787.02|786.92|787.32|787.22|786.62|786.52|95
1631191500000|2021-09-09 12:45:00|787.12|787.02|788.72|788.62|788.72|788.62|786.92|786.82|167
1631191800000|2021-09-09 12:50:00|788.62|788.52|788.72|788.62|789.02|788.92|788.42|788.32|320
1631192100000|2021-09-09 12:55:00|788.82|788.72|788.52|788.42|788.92|788.82|788.32|788.22|147
1631192400000|2021-09-09 13:00:00|788.42|788.32|788.12|788.02|788.52|788.42|788.02|787.92|94
1631192700000|2021-09-09 13:05:00|788.22|788.12|787.72|787.62|788.22|788.12|787.62|787.52|101
1631193000000|2021-09-09 13:10:00|787.62|787.52|788.02|787.92|788.12|788.02|787.42|787.32|109
1631193300000|2021-09-09 13:15:00|787.92|787.82|788.32|788.22|788.42|788.32|787.92|787.82|98
1631193600000|2021-09-09 13:20:00|788.22|788.12|787.52|787.42|788.32|788.22|787.42|787.32|202
1631193900000|2021-09-09 13:25:00|787.62|787.52|787.32|787.22|787.62|787.52|787.22|787.12|141
1631194200000|2021-09-09 13:30:00|787.22|787.12|788.32|788.22|788.62|788.52|787.12|787.02|331
1631194500000|2021-09-09 13:35:00|788.42|788.32|789.72|789.62|789.72|789.62|788.42|788.32|287
1631194800000|2021-09-09 13:40:00|789.62|789.52|789.82|789.72|790.22|790.12|789.62|789.52|288
1631195100000|2021-09-09 13:45:00|789.92|789.82|789.62|789.52|790.22|790.12|789.22|789.12|220
1631195400000|2021-09-09 13:50:00|789.72|789.62|790.22|790.12|790.42|790.32|789.62|789.52|208
1631195700000|2021-09-09 13:55:00|790.12|790.02|789.62|789.52|790.12|790.02|789.22|789.12|272
1631196000000|2021-09-09 14:00:00|789.52|789.42|790.12|790.02|790.42|790.32|789.52|789.42|325
1631196300000|2021-09-09 14:05:00|790.02|789.92|790.02|789.92|790.32|790.22|789.92|789.82|213
1631196600000|2021-09-09 14:10:00|789.96|789.86|790.46|790.36|790.46|790.36|789.76|789.66|200
1631196900000|2021-09-09 14:15:00|790.36|790.26|789.96|789.86|790.56|790.46|789.76|789.66|140
1631197200000|2021-09-09 14:20:00|790.06|789.96|790.36|790.26|790.66|790.56|790.06|789.96|190
1631197500000|2021-09-09 14:25:00|790.46|790.36|790.76|790.66|791.06|790.96|790.26|790.16|378
1631197800000|2021-09-09 14:30:00|790.66|790.56|790.56|790.46|791.26|791.16|790.46|790.36|157
1631198100000|2021-09-09 14:35:00|790.66|790.56|790.66|790.56|790.96|790.86|790.56|790.46|170
1631198400000|2021-09-09 14:40:00|790.76|790.66|790.26|790.16|790.76|790.66|790.26|790.16|156
1631198700000|2021-09-09 14:45:00|790.36|790.26|790.16|790.06|790.66|790.56|790.16|790.06|160
1631199000000|2021-09-09 14:50:00|790.26|790.16|790.56|790.46|790.56|790.46|790.06|789.96|118
1631199300000|2021-09-09 14:55:00|790.46|790.36|790.26|790.16|790.66|790.56|789.96|789.86|107
1631199600000|2021-09-09 15:00:00|790.16|790.06|790.06|789.96|790.26|790.16|789.96|789.86|96
1631199900000|2021-09-09 15:05:00|790.16|790.06|790.06|789.96|790.26|790.16|789.96|789.86|85
1631200200000|2021-09-09 15:10:00|789.96|789.86|789.66|789.56|790.06|789.96|789.66|789.56|115
1631200500000|2021-09-09 15:15:00|789.76|789.66|788.96|788.86|789.76|789.66|788.96|788.86|285
1631200800000|2021-09-09 15:20:00|789.06|788.96|788.16|788.06|789.06|788.96|788.06|787.96|331
1631201100000|2021-09-09 15:25:00|788.26|788.16|787.56|787.46|788.46|788.36|787.46|787.36|919
1631201400000|2021-09-09 15:30:00|787.66|787.36|787.86|787.56|788.26|787.96|787.46|787.16|509
1631201700000|2021-09-09 15:35:00|787.96|787.66|787.76|787.46|788.06|787.76|787.46|787.16|414
1631202000000|2021-09-09 15:40:00|787.66|787.36|788.36|788.06|788.36|788.06|787.66|787.36|118
1631202300000|2021-09-09 15:45:00|788.26|787.96|788.56|788.26|788.56|788.26|788.16|787.86|81
1631202600000|2021-09-09 15:50:00|788.66|788.36|787.96|787.66|788.66|788.36|787.76|787.46|53
1631202900000|2021-09-09 15:55:00|787.86|787.56|788.66|788.36|788.66|788.36|787.86|787.56|71
1631203200000|2021-09-09 16:00:00|788.76|788.46|787.96|787.66|788.76|788.46|787.96|787.66|27
1631203500000|2021-09-09 16:05:00|787.86|787.56|788.56|788.26|788.56|788.26|787.86|787.56|20
1631203800000|2021-09-09 16:10:00|788.46|788.16|788.56|788.26|788.56|788.26|788.26|787.96|14
1631204100000|2021-09-09 16:15:00|788.46|788.16|788.26|787.96|788.56|788.26|787.86|787.56|33
1631204400000|2021-09-09 16:20:00|788.36|788.06|788.26|787.96|788.56|788.26|788.26|787.96|41
1631204700000|2021-09-09 16:25:00|788.36|788.06|788.36|788.06|788.56|788.26|788.26|787.96|78
1631205000000|2021-09-09 16:30:00|788.46|788.16|788.76|788.46|788.76|788.46|787.96|787.66|34
1631205300000|2021-09-09 16:35:00|788.86|788.56|788.96|788.66|789.16|788.86|788.86|788.56|45
1631205600000|2021-09-09 16:40:00|789.06|788.76|789.16|788.86|789.16|788.86|788.96|788.66|52
1631205900000|2021-09-09 16:45:00|789.06|788.76|789.16|788.86|789.16|788.86|789.06|788.76|8
1631206200000|2021-09-09 16:50:00|789.06|788.76|788.86|788.56|789.06|788.76|788.76|788.46|15
1631206500000|2021-09-09 16:55:00|788.76|788.46|788.36|788.06|788.86|788.56|788.36|788.06|22
1631206800000|2021-09-09 17:00:00|788.46|788.16|788.56|788.26|788.66|788.36|788.06|787.76|19
1631207100000|2021-09-09 17:05:00|788.46|788.16|788.06|787.76|788.46|788.16|788.06|787.76|17
1631207400000|2021-09-09 17:10:00|788.16|787.86|788.36|788.06|788.36|788.06|788.06|787.76|12
1631207700000|2021-09-09 17:15:00|788.26|787.96|787.76|787.46|788.46|788.16|787.76|787.46|7
1631208000000|2021-09-09 17:20:00|787.66|787.36|786.16|785.86|787.76|787.46|785.96|785.66|102
1631208300000|2021-09-09 17:25:00|786.26|785.96|786.36|786.06|786.36|786.06|785.66|785.36|73
1631208600000|2021-09-09 17:30:00|786.26|785.96|785.56|785.26|786.26|785.96|785.16|784.86|63
1631208900000|2021-09-09 17:35:00|785.46|785.16|784.96|784.66|785.86|785.56|784.86|784.56|24
1631209200000|2021-09-09 17:40:00|785.06|784.76|785.46|785.16|785.86|785.56|784.86|784.56|69
1631209500000|2021-09-09 17:45:00|785.56|785.26|785.86|785.56|785.86|785.56|785.36|785.06|13
1631209800000|2021-09-09 17:50:00|785.96|785.66|785.86|785.56|785.96|785.66|785.46|785.16|10
1631210100000|2021-09-09 17:55:00|785.96|785.66|785.66|785.36|786.16|785.86|785.56|785.26|21
1631210400000|2021-09-09 18:00:00|785.56|785.26|784.86|784.56|785.96|785.66|784.86|784.56|58
1631210700000|2021-09-09 18:05:00|784.96|784.66|785.76|785.46|785.86|785.56|784.96|784.66|25
1631211000000|2021-09-09 18:10:00|785.66|785.36|785.86|785.56|785.86|785.56|785.56|785.26|3
1631211300000|2021-09-09 18:15:00|785.76|785.46|785.56|785.26|785.86|785.56|785.56|785.26|5
1631211600000|2021-09-09 18:20:00|785.66|785.36|785.46|785.16|785.86|785.56|785.16|784.86|30
1631211900000|2021-09-09 18:25:00|785.56|785.26|785.56|785.26|785.86|785.56|785.56|785.26|17
1631212200000|2021-09-09 18:30:00|785.66|785.36|785.36|785.06|785.66|785.36|785.16|784.86|21
1631212500000|2021-09-09 18:35:00|785.46|785.16|784.96|784.66|785.56|785.26|784.96|784.66|35
1631212800000|2021-09-09 18:40:00|785.06|784.76|785.16|784.86|785.26|784.96|784.76|784.46|18
1631213100000|2021-09-09 18:45:00|785.06|784.76|785.86|785.56|785.96|785.66|784.96|784.66|11
1631213400000|2021-09-09 18:50:00|785.96|785.66|785.96|785.66|786.06|785.76|785.66|785.36|24
1631213700000|2021-09-09 18:55:00|786.06|785.76|785.96|785.66|786.16|785.86|785.86|785.56|14
1631214000000|2021-09-09 19:00:00|785.86|785.56|785.96|785.66|786.06|785.76|785.86|785.56|8
1631214300000|2021-09-09 19:05:00|786.06|785.76|785.76|785.46|786.36|786.06|785.76|785.46|9
1631214600000|2021-09-09 19:10:00|785.86|785.56|785.66|785.36|786.26|785.96|785.66|785.36|9
1631214900000|2021-09-09 19:15:00|785.76|785.46|785.46|785.16|785.86|785.56|785.36|785.06|1
1631215200000|2021-09-09 19:20:00|785.56|785.26|785.96|785.66|785.96|785.66|785.56|785.26|2
1631215500000|2021-09-09 19:25:00|785.86|785.56|785.66|785.36|786.06|785.76|785.66|785.36|10
1631215800000|2021-09-09 19:30:00|785.56|785.26|785.76|785.46|786.06|785.76|785.36|785.06|41
1631216100000|2021-09-09 19:35:00|785.66|785.36|786.46|786.16|786.56|786.26|785.56|785.26|28
1631216400000|2021-09-09 19:40:00|786.36|786.06|786.96|786.66|787.16|786.86|786.36|786.06|41
1631216700000|2021-09-09 19:45:00|786.86|786.56|786.16|785.86|786.96|786.66|786.16|785.86|49
1631217000000|2021-09-09 19:50:00|786.06|785.76|785.36|785.06|786.16|785.86|785.36|785.06|89
1631217300000|2021-09-09 19:55:00|785.46|785.16|786.06|785.76|786.06|785.76|785.46|785.16|48
1631217600000|2021-09-09 20:00:00|786.26|785.96|786.26|785.76|786.76|786.26|786.26|785.76|0
1631217900000|2021-09-09 20:05:00|786.16|785.66|785.56|785.06|786.26|785.76|785.46|784.96|0
1631218200000|2021-09-09 20:10:00|785.66|785.16|785.66|785.16|785.76|785.26|785.66|785.16|0
1631218500000|2021-09-09 20:15:00|785.56|785.06|785.76|785.26|785.76|785.26|785.46|784.96|0
1631218800000|2021-09-09 20:20:00|785.66|785.16|785.46|784.96|785.66|785.16|785.46|784.96|0
1631219100000|2021-09-09 20:25:00|785.56|785.06|785.56|785.06|785.66|785.16|785.46|784.96|0
1631219400000|2021-09-09 20:30:00|785.46|784.96|785.36|784.86|785.56|785.06|785.36|784.86|0
1631219700000|2021-09-09 20:35:00|785.46|784.96|785.26|784.76|785.46|784.96|785.26|784.76|0
1631220000000|2021-09-09 20:40:00|785.16|784.66|785.16|784.66|785.16|784.66|784.96|784.46|0
1631220300000|2021-09-09 20:45:00|785.26|784.76|785.36|784.86|785.36|784.86|785.16|784.66|0
1631220600000|2021-09-09 20:50:00|785.46|784.96|785.36|784.86|785.46|784.96|785.36|784.86|0
1631220900000|2021-09-09 20:55:00|785.26|784.76|785.56|785.06|785.56|785.06|785.26|784.76|0
1631221200000|2021-09-09 21:00:00|785.46|784.96|785.56|785.06|785.66|785.16|785.46|784.96|0
1631221500000|2021-09-09 21:05:00|785.46|784.96|785.56|785.06|785.56|785.06|785.46|784.96|0
1631222400000|2021-09-09 21:20:00|785.46|784.96|785.56|785.06|785.56|785.06|785.46|784.96|0
1631222700000|2021-09-09 21:25:00|785.66|785.16|785.76|785.26|785.76|785.26|785.66|785.16|0
1631223300000|2021-09-09 21:35:00|785.86|785.36|785.86|785.36|785.86|785.36|785.86|785.36|0
1631223600000|2021-09-09 21:40:00|785.76|785.26|786.16|785.66|786.16|785.66|785.76|785.26|0
1631223900000|2021-09-09 21:45:00|786.06|785.56|786.16|785.66|786.16|785.66|786.06|785.56|0
1631224200000|2021-09-09 21:50:00|786.06|785.56|786.06|785.56|786.16|785.66|786.06|785.56|0
1631224800000|2021-09-09 22:00:00|786.16|785.66|785.96|785.46|786.16|785.66|785.86|785.36|0
1631225100000|2021-09-09 22:05:00|785.86|785.36|785.86|785.36|785.96|785.46|785.76|785.26|0
1631225400000|2021-09-09 22:10:00|785.96|785.46|785.96|785.46|786.06|785.56|785.86|785.36|0
1631225700000|2021-09-09 22:15:00|786.06|785.56|786.16|785.66|786.16|785.66|785.96|785.46|0
1631226000000|2021-09-09 22:20:00|786.06|785.56|785.96|785.46|786.26|785.76|785.96|785.46|0
1631226300000|2021-09-09 22:25:00|785.86|785.36|785.76|785.26|785.96|785.46|785.76|785.26|0
1631226600000|2021-09-09 22:30:00|785.86|785.36|785.76|785.26|785.86|785.36|785.66|785.16|0
1631226900000|2021-09-09 22:35:00|785.86|785.36|785.96|785.46|785.96|785.46|785.86|785.36|0
1631227200000|2021-09-09 22:40:00|785.86|785.36|785.86|785.36|785.86|785.36|785.76|785.26|0
1631227500000|2021-09-09 22:45:00|785.96|785.46|785.96|785.46|786.16|785.66|785.96|785.46|0
1631227800000|2021-09-09 22:50:00|786.06|785.56|786.16|785.66|786.16|785.66|786.06|785.56|0
1631228100000|2021-09-09 22:55:00|786.06|785.56|786.16|785.66|786.16|785.66|785.96|785.46|0
1631228400000|2021-09-09 23:00:00|786.06|785.56|785.96|785.46|786.16|785.66|785.76|785.26|0
1631228700000|2021-09-09 23:05:00|785.86|785.36|785.76|785.26|785.86|785.36|785.66|785.16|0
1631229000000|2021-09-09 23:10:00|785.86|785.36|785.86|785.36|785.96|785.46|785.86|785.36|0
1631229600000|2021-09-09 23:20:00|785.96|785.46|785.96|785.46|785.96|785.46|785.96|785.46|0
1631229900000|2021-09-09 23:25:00|785.86|785.36|785.96|785.46|786.06|785.56|785.86|785.36|0
1631230200000|2021-09-09 23:30:00|786.06|785.56|786.16|785.66|786.16|785.66|785.96|785.46|0
1631230500000|2021-09-09 23:35:00|786.06|785.56|785.86|785.36|786.16|785.66|785.86|785.36|0
1631230800000|2021-09-09 23:40:00|785.96|785.46|786.06|785.56|786.06|785.56|785.96|785.46|0
1631231100000|2021-09-09 23:45:00|786.16|785.66|785.96|785.46|786.26|785.76|785.96|785.46|0
1631231400000|2021-09-09 23:50:00|786.06|785.56|785.96|785.46|786.16|785.66|785.96|785.46|0
1631231700000|2021-09-09 23:55:00|786.06|785.56|785.96|785.46|786.26|785.76|785.96|785.46|0
1631232000000|2021-09-10 00:00:00|786.06|785.56|786.36|785.86|786.36|785.86|785.96|785.46|0
1631232300000|2021-09-10 00:05:00|786.46|785.96|786.56|786.06|786.66|786.16|786.36|785.86|0
1631232600000|2021-09-10 00:10:00|786.66|786.16|786.46|785.96|786.66|786.16|786.46|785.96|0
1631232900000|2021-09-10 00:15:00|786.56|786.06|787.06|786.56|787.26|786.76|786.56|786.06|0
1631233200000|2021-09-10 00:20:00|787.16|786.66|786.96|786.46|787.16|786.66|786.76|786.26|0
1631233500000|2021-09-10 00:25:00|786.86|786.36|786.86|786.36|786.96|786.46|786.56|786.06|0
1631233800000|2021-09-10 00:30:00|786.76|786.26|786.46|785.96|786.96|786.46|786.46|785.96|0
1631234100000|2021-09-10 00:35:00|786.56|786.06|786.26|785.76|786.56|786.06|786.16|785.66|0
1631234400000|2021-09-10 00:40:00|786.36|785.86|786.26|785.76|786.56|786.06|786.26|785.76|0
1631234700000|2021-09-10 00:45:00|786.36|785.86|786.46|785.96|786.56|786.06|786.26|785.76|0
1631235000000|2021-09-10 00:50:00|786.56|786.06|786.46|785.96|786.56|786.06|786.46|785.96|0
1631235300000|2021-09-10 00:55:00|786.56|786.06|786.36|785.86|786.56|786.06|786.26|785.76|0
1631235600000|2021-09-10 01:00:00|786.26|785.76|786.06|785.56|786.26|785.76|785.96|785.46|0
1631235900000|2021-09-10 01:05:00|785.96|785.46|785.96|785.46|786.06|785.56|785.76|785.26|0
1631236200000|2021-09-10 01:10:00|785.86|785.36|785.76|785.26|785.96|785.46|785.66|785.16|0
1631236500000|2021-09-10 01:15:00|785.66|785.16|785.76|785.26|785.86|785.36|785.36|784.86|0
1631236800000|2021-09-10 01:20:00|785.86|785.36|785.66|785.16|785.96|785.46|785.66|785.16|0
1631237100000|2021-09-10 01:25:00|785.76|785.26|786.26|785.76|786.26|785.76|785.66|785.16|0
1631237400000|2021-09-10 01:30:00|786.16|785.66|786.46|785.96|786.46|785.96|785.96|785.46|0
1631237700000|2021-09-10 01:35:00|786.36|785.86|786.96|786.46|786.96|786.46|786.36|785.86|0
1631238000000|2021-09-10 01:40:00|787.06|786.56|786.96|786.46|787.36|786.86|786.96|786.46|0
1631238300000|2021-09-10 01:45:00|787.06|786.56|787.06|786.56|787.16|786.66|786.86|786.36|0
1631238600000|2021-09-10 01:50:00|787.16|786.66|788.16|787.66|788.16|787.66|787.16|786.66|0
1631238900000|2021-09-10 01:55:00|788.06|787.56|787.86|787.36|788.26|787.76|787.76|787.26|0
1631239200000|2021-09-10 02:00:00|787.96|787.46|788.06|787.56|788.36|787.86|787.96|787.46|0
1631239500000|2021-09-10 02:05:00|788.16|787.66|788.06|787.56|788.26|787.76|787.96|787.46|0
1631239800000|2021-09-10 02:10:00|787.96|787.46|788.06|787.56|788.16|787.66|787.96|787.46|0
1631240100000|2021-09-10 02:15:00|788.16|787.66|788.36|787.86|788.46|787.96|788.06|787.56|0
1631240400000|2021-09-10 02:20:00|788.46|787.96|788.46|787.96|788.46|787.96|788.16|787.66|0
1631240700000|2021-09-10 02:25:00|788.56|788.06|788.46|787.96|788.56|788.06|788.46|787.96|0
1631241000000|2021-09-10 02:30:00|788.56|788.06|788.76|788.26|788.76|788.26|788.46|787.96|0
1631241300000|2021-09-10 02:35:00|788.86|788.36|788.86|788.36|789.16|788.66|788.86|788.36|0
1631241600000|2021-09-10 02:40:00|788.96|788.46|788.86|788.36|789.06|788.56|788.76|788.26|0
1631241900000|2021-09-10 02:45:00|788.96|788.46|788.86|788.36|788.96|788.46|788.86|788.36|0
1631242200000|2021-09-10 02:50:00|788.76|788.26|788.86|788.36|788.96|788.46|788.76|788.26|0
1631242500000|2021-09-10 02:55:00|788.96|788.46|789.46|788.96|789.46|788.96|788.96|788.46|0
1631242800000|2021-09-10 03:00:00|789.56|789.06|789.56|789.06|789.66|789.16|789.46|788.96|0
1631243100000|2021-09-10 03:05:00|789.66|789.16|789.36|788.86|789.76|789.26|789.36|788.86|0
1631243400000|2021-09-10 03:10:00|789.26|788.76|789.46|788.96|789.46|788.96|789.26|788.76|0
1631243700000|2021-09-10 03:15:00|789.56|789.06|789.36|788.86|789.66|789.16|789.36|788.86|0
1631244000000|2021-09-10 03:20:00|789.46|788.96|789.26|788.76|789.46|788.96|789.26|788.76|0
1631244300000|2021-09-10 03:25:00|789.36|788.86|789.36|788.86|789.46|788.96|789.26|788.76|0
1631244600000|2021-09-10 03:30:00|789.46|788.96|789.46|788.96|789.46|788.96|789.36|788.86|0
1631244900000|2021-09-10 03:35:00|789.56|789.06|789.46|788.96|789.56|789.06|789.46|788.96|0
1631245200000|2021-09-10 03:40:00|789.36|788.86|789.36|788.86|789.46|788.96|789.36|788.86|0
1631245500000|2021-09-10 03:45:00|789.46|788.96|789.26|788.76|789.46|788.96|789.26|788.76|0
1631245800000|2021-09-10 03:50:00|789.36|788.86|789.26|788.76|789.36|788.86|789.26|788.76|0
1631246100000|2021-09-10 03:55:00|789.36|788.86|789.26|788.76|789.46|788.96|789.16|788.66|0
1631246400000|2021-09-10 04:00:00|789.36|788.86|789.26|788.76|789.36|788.86|789.26|788.76|0
1631246700000|2021-09-10 04:05:00|789.36|788.86|789.36|788.86|789.36|788.86|789.26|788.76|0
1631247000000|2021-09-10 04:10:00|789.26|788.76|789.26|788.76|789.26|788.76|789.16|788.66|0
1631247300000|2021-09-10 04:15:00|789.36|788.86|789.36|788.86|789.36|788.86|789.36|788.86|0
1631247600000|2021-09-10 04:20:00|789.46|788.96|789.46|788.96|789.66|789.16|789.36|788.86|0
1631247900000|2021-09-10 04:25:00|789.36|788.86|789.36|788.86|789.46|788.96|789.26|788.76|0
1631248200000|2021-09-10 04:30:00|789.46|788.96|789.86|789.36|789.86|789.36|789.46|788.96|0
1631248500000|2021-09-10 04:35:00|790.06|789.56|790.76|790.26|790.96|790.46|790.06|789.56|0
1631248800000|2021-09-10 04:40:00|790.86|790.36|790.46|789.96|790.96|790.46|790.46|789.96|0
1631249100000|2021-09-10 04:45:00|790.56|790.06|790.56|790.06|790.76|790.26|790.56|790.06|0
1631249400000|2021-09-10 04:50:00|790.46|789.96|790.76|790.26|790.76|790.26|790.46|789.96|0
1631249700000|2021-09-10 04:55:00|790.66|790.16|790.46|789.96|790.66|790.16|790.46|789.96|0
1631250000000|2021-09-10 05:00:00|790.56|790.06|790.66|790.16|790.86|790.36|790.56|790.06|0
1631250300000|2021-09-10 05:05:00|790.56|790.06|790.56|790.06|790.56|790.06|790.46|789.96|0
1631250600000|2021-09-10 05:10:00|790.66|790.16|790.86|790.36|790.96|790.46|790.56|790.06|0
1631250900000|2021-09-10 05:15:00|790.96|790.46|790.46|789.96|790.96|790.46|790.36|789.86|0
1631251200000|2021-09-10 05:20:00|790.56|790.06|790.76|790.26|790.76|790.26|790.56|790.06|0
1631251500000|2021-09-10 05:25:00|790.86|790.36|790.96|790.46|790.96|790.46|790.76|790.26|0
1631251800000|2021-09-10 05:30:00|790.86|790.36|790.96|790.46|790.96|790.46|790.86|790.36|0
1631252100000|2021-09-10 05:35:00|791.06|790.56|791.06|790.56|791.06|790.56|790.66|790.16|0
1631252400000|2021-09-10 05:40:00|790.96|790.46|790.86|790.36|791.16|790.66|790.86|790.36|0
1631252700000|2021-09-10 05:45:00|790.76|790.26|790.76|790.26|790.86|790.36|790.56|790.06|0
1631253000000|2021-09-10 05:50:00|790.66|790.16|790.76|790.26|790.76|790.26|790.66|790.16|0
1631253300000|2021-09-10 05:55:00|790.66|790.16|790.56|790.06|790.76|790.26|790.56|790.06|0
1631253600000|2021-09-10 06:00:00|790.66|790.16|790.36|790.06|790.86|790.56|790.26|789.96|91
1631253900000|2021-09-10 06:05:00|790.26|789.96|789.96|789.66|790.36|790.06|789.86|789.56|30
1631254200000|2021-09-10 06:10:00|790.06|789.76|790.26|789.96|790.26|789.96|789.86|789.56|22
1631254500000|2021-09-10 06:15:00|790.16|789.86|790.46|790.16|790.66|790.36|790.16|789.86|23
1631254800000|2021-09-10 06:20:00|790.36|790.06|789.86|789.56|790.56|790.26|789.86|789.56|20
1631255100000|2021-09-10 06:25:00|789.96|789.66|790.16|789.86|790.26|789.96|789.86|789.56|37
1631255400000|2021-09-10 06:30:00|790.26|789.96|790.26|789.96|790.56|790.26|790.16|789.86|96
1631255700000|2021-09-10 06:35:00|790.36|790.06|790.06|789.76|790.36|790.06|789.96|789.66|19
1631256000000|2021-09-10 06:40:00|789.96|789.66|789.86|789.56|790.06|789.76|789.76|789.46|20
1631256300000|2021-09-10 06:45:00|789.96|789.66|790.46|790.16|790.46|790.16|789.96|789.66|23
1631256600000|2021-09-10 06:50:00|790.56|790.26|790.36|790.06|790.56|790.26|790.26|789.96|29
1631256900000|2021-09-10 06:55:00|790.26|789.96|791.36|791.06|791.36|791.06|790.26|789.96|114
1631257200000|2021-09-10 07:00:00|791.16|790.76|790.46|790.36|791.16|790.76|789.46|789.36|817
1631257500000|2021-09-10 07:05:00|790.36|790.26|790.06|789.96|790.56|790.46|789.46|789.36|571
1631257800000|2021-09-10 07:10:00|789.96|789.86|790.76|790.66|790.86|790.76|789.86|789.76|405
1631258100000|2021-09-10 07:15:00|790.86|790.76|790.76|790.66|790.96|790.86|790.46|790.36|297
1631258400000|2021-09-10 07:20:00|790.66|790.56|791.16|791.06|791.46|791.36|790.56|790.46|192
1631258700000|2021-09-10 07:25:00|791.06|790.96|790.46|790.36|791.16|791.06|790.36|790.26|234
1631259000000|2021-09-10 07:30:00|790.56|790.46|790.06|789.96|790.86|790.76|789.96|789.86|182
1631259300000|2021-09-10 07:35:00|789.96|789.86|789.86|789.76|790.26|790.16|789.16|789.06|264
1631259600000|2021-09-10 07:40:00|789.9|789.8|790.5|790.4|790.5|790.4|789.5|789.4|109
1631259900000|2021-09-10 07:45:00|790.4|790.3|790.8|790.7|791|790.9|790.3|790.2|117
1631260200000|2021-09-10 07:50:00|790.7|790.6|790.4|790.3|791|790.9|790.3|790.2|122
1631260500000|2021-09-10 07:55:00|790.5|790.4|790.9|790.8|791.1|791|790.4|790.3|119
1631260800000|2021-09-10 08:00:00|790.8|790.7|791.1|791|791.3|791.2|790.6|790.5|92
1631261100000|2021-09-10 08:05:00|791|790.9|791.2|791.1|791.5|791.4|790.7|790.6|133
1631261400000|2021-09-10 08:10:00|791.1|791|791.1|791|791.2|791.1|790.8|790.7|107
1631261700000|2021-09-10 08:15:00|791.2|791.1|791.4|791.3|791.5|791.4|791.1|791|118
1631262000000|2021-09-10 08:20:00|791.3|791.2|791.4|791.3|791.5|791.4|791.3|791.2|88
1631262300000|2021-09-10 08:25:00|791.5|791.4|791.8|791.7|791.8|791.7|791.4|791.3|125
1631262600000|2021-09-10 08:30:00|791.7|791.6|792.1|792|792.2|792.1|791.7|791.6|152
1631262900000|2021-09-10 08:35:00|792|791.9|792.2|792.1|792.3|792.2|791.9|791.8|109
1631263200000|2021-09-10 08:40:00|792.1|792|792.1|792|792.3|792.2|791.9|791.8|105
1631263500000|2021-09-10 08:45:00|792.2|792.1|792.4|792.3|792.7|792.6|792.2|792.1|124
1631263800000|2021-09-10 08:50:00|792.5|792.4|792.5|792.4|792.6|792.5|792.1|792|73
1631264100000|2021-09-10 08:55:00|792.6|792.5|792.5|792.4|792.6|792.5|792.4|792.3|67
1631264400000|2021-09-10 09:00:00|792.6|792.5|792.5|792.4|792.7|792.6|792.3|792.2|90
1631264700000|2021-09-10 09:05:00|792.4|792.3|792.4|792.3|792.5|792.4|792.3|792.2|61
1631265000000|2021-09-10 09:10:00|792.5|792.4|792.3|792.2|792.5|792.4|792.2|792.1|75
1631265300000|2021-09-10 09:15:00|792.2|792.1|792.4|792.3|792.5|792.4|792|791.9|303
1631265600000|2021-09-10 09:20:00|792.5|792.4|792.4|792.3|792.7|792.6|792.3|792.2|109
1631265900000|2021-09-10 09:25:00|792.3|792.2|792.2|792.1|792.5|792.4|792.2|792.1|64
1631266200000|2021-09-10 09:30:00|792.1|792|792.2|792.1|792.4|792.3|792|791.9|83
1631266500000|2021-09-10 09:35:00|792.1|792|792.5|792.4|792.6|792.5|792.1|792|90
1631266800000|2021-09-10 09:40:00|792.6|792.5|792.7|792.6|792.7|792.6|792.4|792.3|60
1631267100000|2021-09-10 09:45:00|792.6|792.5|792.3|792.2|792.8|792.7|792.2|792.1|91
1631267400000|2021-09-10 09:50:00|792.2|792.1|791.6|791.5|792.3|792.2|791.5|791.4|191
1631267700000|2021-09-10 09:55:00|791.5|791.4|791.9|791.8|792|791.9|791.4|791.3|127
1631268000000|2021-09-10 10:00:00|791.8|791.7|792.4|792.3|792.4|792.3|791.8|791.7|104
1631268300000|2021-09-10 10:05:00|792.3|792.2|792.6|792.5|792.7|792.6|792.3|792.2|99
1631268600000|2021-09-10 10:10:00|792.5|792.4|793|792.9|793|792.9|792.5|792.4|102
1631268900000|2021-09-10 10:15:00|792.9|792.8|793.2|793.1|793.2|793.1|792.9|792.8|75
1631269200000|2021-09-10 10:20:00|793.3|793.2|793.2|793.1|793.3|793.2|793.1|793|108
1631269500000|2021-09-10 10:25:00|793.1|793|792.9|792.8|793.2|793.1|792.9|792.8|86
1631269800000|2021-09-10 10:30:00|793|792.9|792.5|792.4|793|792.9|792.3|792.2|165
1631270100000|2021-09-10 10:35:00|792.6|792.5|793|792.9|793.3|793.2|792.6|792.5|91
1631270400000|2021-09-10 10:40:00|793.1|793|793.1|793|793.3|793.2|793|792.9|81
1631270700000|2021-09-10 10:45:00|793|792.9|793.1|793|793.2|793.1|792.9|792.8|105
1631271000000|2021-09-10 10:50:00|793.2|793.1|793.6|793.5|793.7|793.6|793.1|793|126
1631271300000|2021-09-10 10:55:00|793.7|793.6|794|793.9|794.1|794|793.7|793.6|172
1631271600000|2021-09-10 11:00:00|793.9|793.8|793.9|793.8|794.1|794|793.8|793.7|116
1631271900000|2021-09-10 11:05:00|794|793.9|793.9|793.8|794|793.9|793.8|793.7|55
1631272200000|2021-09-10 11:10:00|793.8|793.7|793.9|793.8|794.1|794|793.8|793.7|25
1631272500000|2021-09-10 11:15:00|793.8|793.7|793.5|793.4|793.9|793.8|793.5|793.4|82
1631272800000|2021-09-10 11:20:00|793.6|793.5|793.7|793.6|793.8|793.7|793.5|793.4|35
1631273100000|2021-09-10 11:25:00|793.6|793.5|793.8|793.7|793.9|793.8|793.6|793.5|25
1631273400000|2021-09-10 11:30:00|793.7|793.6|793.7|793.6|793.9|793.8|793.6|793.5|27
1631273700000|2021-09-10 11:35:00|793.8|793.7|793.7|793.6|793.9|793.8|793.6|793.5|23
1631274000000|2021-09-10 11:40:00|793.75|793.65|793.25|793.15|793.75|793.65|793.15|793.05|154
1631274300000|2021-09-10 11:45:00|793.15|793.05|792.95|792.85|793.35|793.25|792.95|792.85|73
1631274600000|2021-09-10 11:50:00|793.05|792.95|792.85|792.75|793.05|792.95|792.85|792.75|60
1631274900000|2021-09-10 11:55:00|792.95|792.85|792.75|792.65|793.05|792.95|792.75|792.65|323
1631275200000|2021-09-10 12:00:00|792.65|792.55|792.55|792.45|792.85|792.75|792.55|792.45|130
1631275500000|2021-09-10 12:05:00|792.45|792.35|792.35|792.25|792.55|792.45|792.25|792.15|91
1631275800000|2021-09-10 12:10:00|792.45|792.35|792.45|792.35|792.55|792.45|792.35|792.25|57
1631276100000|2021-09-10 12:15:00|792.55|792.45|792.35|792.25|792.55|792.45|792.05|791.95|128
1631276400000|2021-09-10 12:20:00|792.25|792.15|792.65|792.55|792.85|792.75|792.25|792.15|88
1631276700000|2021-09-10 12:25:00|792.55|792.45|792.65|792.55|792.75|792.65|792.45|792.35|42
1631277000000|2021-09-10 12:30:00|792.55|792.45|792.65|792.55|792.85|792.75|792.45|792.35|106
1631277300000|2021-09-10 12:35:00|792.55|792.45|793.15|793.05|793.15|793.05|792.55|792.45|75
1631277600000|2021-09-10 12:40:00|793.05|792.95|793.25|793.15|793.35|793.25|793.05|792.95|85
1631277900000|2021-09-10 12:45:00|793.15|793.05|792.85|792.75|793.25|793.15|792.45|792.35|89
1631278200000|2021-09-10 12:50:00|792.95|792.85|792.85|792.75|792.95|792.85|792.75|792.65|35
1631278500000|2021-09-10 12:55:00|792.75|792.65|792.85|792.75|792.95|792.85|792.65|792.55|41
1631278800000|2021-09-10 13:00:00|792.95|792.85|792.65|792.55|793.05|792.95|792.55|792.45|79
1631279100000|2021-09-10 13:05:00|792.55|792.45|792.65|792.55|792.85|792.75|792.45|792.35|84
1631279400000|2021-09-10 13:10:00|792.75|792.65|792.65|792.55|792.75|792.65|792.35|792.25|41
1631279700000|2021-09-10 13:15:00|792.55|792.45|792.35|792.25|792.65|792.55|792.35|792.25|38
1631280000000|2021-09-10 13:20:00|792.25|792.15|792.45|792.35|792.55|792.45|792.25|792.15|92
1631280300000|2021-09-10 13:25:00|792.35|792.25|792.65|792.55|792.65|792.55|792.15|792.05|212
1631280600000|2021-09-10 13:30:00|792.55|792.45|793.15|793.05|793.75|793.65|792.55|792.45|428
1631280900000|2021-09-10 13:35:00|793.05|792.95|791.75|791.65|793.05|792.95|791.65|791.55|372
1631281200000|2021-09-10 13:40:00|791.85|791.75|791.35|791.25|792.05|791.95|791.35|791.25|219
1631281500000|2021-09-10 13:45:00|791.45|791.35|791.75|791.65|792.15|792.05|791.35|791.25|275
1631281800000|2021-09-10 13:50:00|791.65|791.55|791.95|791.85|792.35|792.25|791.35|791.25|302
1631282100000|2021-09-10 13:55:00|791.85|791.75|791.15|791.05|792.15|792.05|791.05|790.95|265
1631282400000|2021-09-10 14:00:00|791.05|790.95|790.45|790.35|791.25|791.15|790.45|790.35|229
1631282700000|2021-09-10 14:05:00|790.55|790.45|790.35|790.25|790.55|790.45|789.75|789.65|326
1631283000000|2021-09-10 14:10:00|790.34|790.24|790.14|790.04|790.34|790.24|789.74|789.64|258
1631283300000|2021-09-10 14:15:00|790.04|789.94|790.54|790.44|791.14|791.04|789.94|789.84|240
1631283600000|2021-09-10 14:20:00|790.44|790.34|790.94|790.84|791.04|790.94|790.34|790.24|131
1631283900000|2021-09-10 14:25:00|790.84|790.74|790.34|790.24|790.94|790.84|790.24|790.14|111
1631284200000|2021-09-10 14:30:00|790.24|790.14|788.64|788.54|790.24|790.14|788.14|788.04|357
1631284500000|2021-09-10 14:35:00|788.74|788.64|787.94|787.84|788.74|788.64|787.74|787.64|274
1631284800000|2021-09-10 14:40:00|787.84|787.74|787.54|787.44|788.14|788.04|787.34|787.24|1380
1631285100000|2021-09-10 14:45:00|787.44|787.34|787.64|787.54|788.44|788.34|786.94|786.84|221
1631285400000|2021-09-10 14:50:00|787.54|787.44|787.84|787.74|788.84|788.74|787.44|787.34|538
1631285700000|2021-09-10 14:55:00|787.74|787.64|788.34|788.24|788.84|788.74|786.64|786.54|392
1631286000000|2021-09-10 15:00:00|788.24|788.14|788.44|788.34|788.64|788.54|787.84|787.74|168
1631286300000|2021-09-10 15:05:00|788.34|788.24|788.64|788.54|788.74|788.64|787.84|787.74|112
1631286600000|2021-09-10 15:10:00|788.54|788.44|788.84|788.74|789.14|789.04|788.44|788.34|133
1631286900000|2021-09-10 15:15:00|788.74|788.64|788.64|788.54|789.14|789.04|788.44|788.34|119
1631287200000|2021-09-10 15:20:00|788.54|788.44|788.24|788.14|788.74|788.64|787.84|787.74|242
1631287500000|2021-09-10 15:25:00|788.34|788.24|788.24|788.14|788.94|788.84|788.24|788.14|554
1631287800000|2021-09-10 15:30:00|788.34|788.04|788.64|788.34|788.94|788.64|787.84|787.54|600
1631288100000|2021-09-10 15:35:00|788.74|788.44|788.94|788.64|789.24|788.94|788.74|788.44|348
1631288400000|2021-09-10 15:40:00|789.04|788.74|789.34|789.04|789.54|789.24|788.84|788.54|126
1631288700000|2021-09-10 15:45:00|789.44|789.14|789.14|788.84|789.84|789.54|789.14|788.84|119
1631289000000|2021-09-10 15:50:00|789.04|788.74|789.04|788.74|789.44|789.14|788.84|788.54|90
1631289300000|2021-09-10 15:55:00|788.94|788.64|789.54|789.24|789.64|789.34|788.94|788.64|70
1631289600000|2021-09-10 16:00:00|789.44|789.14|790.04|789.74|790.24|789.94|789.34|789.04|50
1631289900000|2021-09-10 16:05:00|790.14|789.84|790.94|790.64|790.94|790.64|790.04|789.74|46
1631290200000|2021-09-10 16:10:00|790.84|790.54|790.44|790.14|790.84|790.54|790.44|790.14|59
1631290500000|2021-09-10 16:15:00|790.54|790.24|790.44|790.14|790.94|790.64|790.44|790.14|20
1631290800000|2021-09-10 16:20:00|790.54|790.24|790.64|790.34|790.74|790.44|790.44|790.14|24
1631291100000|2021-09-10 16:25:00|790.74|790.44|790.74|790.44|790.74|790.44|790.44|790.14|101
1631291400000|2021-09-10 16:30:00|790.64|790.34|790.34|790.04|790.64|790.34|790.34|790.04|61
1631291700000|2021-09-10 16:35:00|790.44|790.14|790.64|790.34|790.74|790.44|790.34|790.04|11
1631292000000|2021-09-10 16:40:00|790.74|790.44|790.64|790.34|790.74|790.44|790.54|790.24|5
1631292300000|2021-09-10 16:45:00|790.54|790.24|790.64|790.34|790.64|790.34|790.44|790.14|92
1631292600000|2021-09-10 16:50:00|790.54|790.24|790.64|790.34|790.64|790.34|790.34|790.04|15
1631292900000|2021-09-10 16:55:00|790.74|790.44|790.64|790.34|790.84|790.54|790.64|790.34|11
1631293200000|2021-09-10 17:00:00|790.74|790.44|790.84|790.54|790.94|790.64|790.74|790.44|8
1631293500000|2021-09-10 17:05:00|790.94|790.64|790.54|790.24|790.94|790.64|790.44|790.14|9
1631293800000|2021-09-10 17:10:00|790.64|790.34|790.84|790.54|790.84|790.54|790.34|790.04|22
1631294100000|2021-09-10 17:15:00|790.74|790.44|790.74|790.44|790.74|790.44|790.64|790.34|6
1631294400000|2021-09-10 17:20:00|790.64|790.34|790.24|789.94|790.74|790.44|790.04|789.74|23
1631294700000|2021-09-10 17:25:00|790.34|790.04|790.14|789.84|790.34|790.04|790.04|789.74|4
1631295000000|2021-09-10 17:30:00|790.04|789.74|790.04|789.74|790.24|789.94|789.94|789.64|4
1631295300000|2021-09-10 17:35:00|790.14|789.84|790.14|789.84|790.24|789.94|789.94|789.64|5
1631295600000|2021-09-10 17:40:00|790.04|789.74|790.04|789.74|790.04|789.74|789.84|789.54|9
1631295900000|2021-09-10 17:45:00|789.94|789.64|789.84|789.54|790.14|789.84|789.84|789.54|34
1631296200000|2021-09-10 17:50:00|789.74|789.44|789.64|789.34|789.84|789.54|789.64|789.34|8
1631296500000|2021-09-10 17:55:00|789.74|789.44|789.84|789.54|789.94|789.64|789.74|789.44|1
1631296800000|2021-09-10 18:00:00|789.94|789.64|789.94|789.64|790.04|789.74|789.84|789.54|3
1631297100000|2021-09-10 18:05:00|790.04|789.74|789.94|789.64|790.04|789.74|789.74|789.44|9
1631297400000|2021-09-10 18:10:00|790.04|789.74|790.04|789.74|790.14|789.84|789.94|789.64|12
1631297700000|2021-09-10 18:15:00|790.14|789.84|790.04|789.74|790.14|789.84|790.04|789.74|27
1631298000000|2021-09-10 18:20:00|789.94|789.64|790.14|789.84|790.24|789.94|789.84|789.54|14
1631298300000|2021-09-10 18:25:00|790.24|789.94|789.54|789.24|790.24|789.94|789.44|789.14|24
1631298600000|2021-09-10 18:30:00|789.44|789.14|788.94|788.64|789.54|789.24|788.94|788.64|22
1631298900000|2021-09-10 18:35:00|789.04|788.74|789.04|788.74|789.14|788.84|788.94|788.64|7
1631299200000|2021-09-10 18:40:00|788.94|788.64|789.14|788.84|789.14|788.84|788.94|788.64|14
1631299500000|2021-09-10 18:45:00|789.24|788.94|788.94|788.64|789.24|788.94|788.94|788.64|2
1631299800000|2021-09-10 18:50:00|789.04|788.74|789.14|788.84|789.14|788.84|788.94|788.64|10
1631300100000|2021-09-10 18:55:00|789.24|788.94|788.84|788.54|789.34|789.04|788.84|788.54|4
1631300400000|2021-09-10 19:00:00|788.74|788.44|788.64|788.34|788.84|788.54|788.64|788.34|19
1631300700000|2021-09-10 19:05:00|788.54|788.24|788.44|788.14|788.94|788.64|788.34|788.04|32
1631301000000|2021-09-10 19:10:00|788.34|788.04|788.14|787.84|788.54|788.24|787.74|787.44|21
1631301300000|2021-09-10 19:15:00|788.04|787.74|787.94|787.64|788.34|788.04|787.74|787.44|73
1631301600000|2021-09-10 19:20:00|787.84|787.54|787.44|787.14|787.94|787.64|787.44|787.14|38
1631301900000|2021-09-10 19:25:00|787.54|787.24|787.44|787.14|787.84|787.54|787.44|787.14|28
1631302200000|2021-09-10 19:30:00|787.54|787.24|787.34|787.04|787.74|787.44|787.24|786.94|68
1631302500000|2021-09-10 19:35:00|787.44|787.14|786.84|786.54|787.44|787.14|786.54|786.24|139
1631302800000|2021-09-10 19:40:00|786.74|786.44|787.04|786.74|787.04|786.74|786.44|786.14|52
1631303100000|2021-09-10 19:45:00|786.94|786.64|786.34|786.04|786.94|786.64|786.34|786.04|56
1631303400000|2021-09-10 19:50:00|786.44|786.14|785.64|785.34|786.44|786.14|785.54|785.24|90
1631303700000|2021-09-10 19:55:00|785.74|785.44|785.64|785.34|785.84|785.54|785.34|785.04|54
1631304000000|2021-09-10 20:00:00|785.54|785.04|786.34|785.84|786.34|785.84|785.54|785.04|0
1631304300000|2021-09-10 20:05:00|786.24|785.74|786.14|785.64|786.34|785.84|786.04|785.54|0
1631304600000|2021-09-10 20:10:00|786.24|785.74|786.24|785.74|786.34|785.84|786.14|785.64|0
1631304900000|2021-09-10 20:15:00|786.14|785.64|786.44|785.94|786.44|785.94|786.14|785.64|0
1631305200000|2021-09-10 20:20:00|786.74|786.24|786.74|786.24|786.84|786.34|786.74|786.24|0
1631305500000|2021-09-10 20:25:00|786.64|786.14|786.74|786.24|786.74|786.24|786.64|786.14|0
1631305800000|2021-09-10 20:30:00|786.64|786.14|786.74|786.24|786.84|786.34|786.64|786.14|0
1631306100000|2021-09-10 20:35:00|786.84|786.34|786.84|786.34|786.84|786.34|786.84|786.34|0
1631306400000|2021-09-10 20:40:00|786.74|786.24|786.74|786.24|786.84|786.34|786.74|786.24|0
1631306700000|2021-09-10 20:45:00|786.84|786.34|786.74|786.24|786.84|786.34|786.74|786.24|0
1631307000000|2021-09-10 20:50:00|786.64|786.14|786.44|785.94|786.64|786.14|786.34|785.84|0
1631307300000|2021-09-10 20:55:00|786.54|786.04|786.44|785.94|786.64|786.14|786.34|785.84|0
1631484000000|2021-09-12 22:00:00|787.24|786.74|787.14|786.64|787.44|786.94|787.14|786.64|0
1631484300000|2021-09-12 22:05:00|787.24|786.74|786.84|786.34|787.24|786.74|786.74|786.24|0
1631484600000|2021-09-12 22:10:00|786.94|786.44|787.44|786.94|787.44|786.94|786.94|786.44|0
1631484900000|2021-09-12 22:15:00|787.34|786.84|787.34|786.84|787.44|786.94|787.14|786.64|0
1631485200000|2021-09-12 22:20:00|787.44|786.94|787.54|787.04|787.54|787.04|787.34|786.84|0
1631485500000|2021-09-12 22:25:00|787.44|786.94|787.44|786.94|787.44|786.94|787.34|786.84|0
1631486700000|2021-09-12 22:45:00|787.84|787.34|787.74|787.24|787.94|787.44|787.74|787.24|0
1631487000000|2021-09-12 22:50:00|787.84|787.34|788.04|787.54|788.04|787.54|787.74|787.24|0
1631487300000|2021-09-12 22:55:00|787.94|787.44|787.84|787.34|788.04|787.54|787.84|787.34|0
1631489400000|2021-09-12 23:30:00|788.14|787.64|788.44|787.94|788.44|787.94|788.14|787.64|0
1631489700000|2021-09-12 23:35:00|788.34|787.84|788.34|787.84|788.44|787.94|788.24|787.74|0
1631490000000|2021-09-12 23:40:00|788.24|787.74|788.24|787.74|788.34|787.84|788.24|787.74|0
1631490900000|2021-09-12 23:55:00|786.64|786.14|788.24|787.74|788.24|787.74|786.64|786.14|0
1631491200000|2021-09-13 00:00:00|788.14|787.64|788.34|787.84|788.34|787.84|788.04|787.54|0
1631491500000|2021-09-13 00:05:00|788.24|787.74|788.14|787.64|788.34|787.84|788.14|787.64|0
1631491800000|2021-09-13 00:10:00|788.24|787.74|788.14|787.64|788.24|787.74|788.04|787.54|0
1631492100000|2021-09-13 00:15:00|788.24|787.74|788.34|787.84|788.84|788.34|788.14|787.64|0
1631492400000|2021-09-13 00:20:00|788.24|787.74|787.94|787.44|788.34|787.84|787.64|787.14|0
1631492700000|2021-09-13 00:25:00|788.04|787.54|787.14|786.64|788.04|787.54|787.14|786.64|0
1631493000000|2021-09-13 00:30:00|787.24|786.74|787.94|787.44|787.94|787.44|787.04|786.54|0
1631493300000|2021-09-13 00:35:00|787.84|787.34|788.24|787.74|788.54|788.04|787.84|787.34|0
1631493600000|2021-09-13 00:40:00|788.34|787.84|788.64|788.14|788.64|788.14|788.34|787.84|0
1631493900000|2021-09-13 00:45:00|788.54|788.04|788.44|787.94|788.74|788.24|788.44|787.94|0
1631494200000|2021-09-13 00:50:00|788.54|788.04|788.04|787.54|788.54|788.04|788.04|787.54|0
1631494500000|2021-09-13 00:55:00|787.94|787.44|787.04|786.54|788.04|787.54|786.94|786.44|0
1631494800000|2021-09-13 01:00:00|786.94|786.44|787.24|786.74|787.44|786.94|786.84|786.34|0
1631495100000|2021-09-13 01:05:00|787.34|786.84|786.84|786.34|787.34|786.84|786.64|786.14|0
1631495400000|2021-09-13 01:10:00|786.74|786.24|787.44|786.94|787.44|786.94|786.74|786.24|0
1631495700000|2021-09-13 01:15:00|787.34|786.84|786.94|786.44|787.44|786.94|786.74|786.24|0
1631496000000|2021-09-13 01:20:00|786.84|786.34|786.54|786.04|787.14|786.64|786.44|785.94|0
1631496300000|2021-09-13 01:25:00|786.64|786.14|786.64|786.14|786.84|786.34|786.44|785.94|0
1631496600000|2021-09-13 01:30:00|786.54|786.04|787.14|786.64|787.14|786.64|786.44|785.94|0
1631496900000|2021-09-13 01:35:00|787.04|786.54|786.64|786.14|787.24|786.74|786.64|786.14|0
1631497200000|2021-09-13 01:40:00|786.54|786.04|787.04|786.54|787.14|786.64|786.54|786.04|0
1631497500000|2021-09-13 01:45:00|786.94|786.44|787.04|786.54|787.34|786.84|786.64|786.14|0
1631497800000|2021-09-13 01:50:00|786.94|786.44|787.24|786.74|787.24|786.74|786.64|786.14|0
1631498100000|2021-09-13 01:55:00|787.34|786.84|786.74|786.24|787.44|786.94|786.64|786.14|0
1631498400000|2021-09-13 02:00:00|786.64|786.14|787.04|786.54|787.24|786.74|786.64|786.14|0
1631498700000|2021-09-13 02:05:00|787.14|786.64|787.34|786.84|787.44|786.94|786.84|786.34|0
1631499000000|2021-09-13 02:10:00|787.24|786.74|787.44|786.94|787.54|787.04|787.24|786.74|0
1631499300000|2021-09-13 02:15:00|787.54|787.04|787.04|786.54|787.54|787.04|787.04|786.54|0
1631499600000|2021-09-13 02:20:00|786.94|786.44|787.14|786.64|787.24|786.74|786.84|786.34|0
1631499900000|2021-09-13 02:25:00|787.04|786.54|786.84|786.34|787.04|786.54|786.74|786.24|0
1631500200000|2021-09-13 02:30:00|786.94|786.44|787.14|786.64|787.24|786.74|786.94|786.44|0
1631500500000|2021-09-13 02:35:00|787.24|786.74|787.24|786.74|787.34|786.84|787.14|786.64|0
1631500800000|2021-09-13 02:40:00|787.14|786.64|787.34|786.84|787.44|786.94|787.14|786.64|0
1631501100000|2021-09-13 02:45:00|787.24|786.74|787.04|786.54|787.24|786.74|787.04|786.54|0
1631501400000|2021-09-13 02:50:00|787.14|786.64|787.04|786.54|787.24|786.74|787.04|786.54|0
1631501700000|2021-09-13 02:55:00|787.14|786.64|787.14|786.64|787.14|786.64|786.84|786.34|0
1631502000000|2021-09-13 03:00:00|787.24|786.74|787.24|786.74|787.24|786.74|786.94|786.44|0
1631502300000|2021-09-13 03:05:00|787.14|786.64|787.24|786.74|787.34|786.84|786.94|786.44|0
1631502600000|2021-09-13 03:10:00|787.34|786.84|787.24|786.74|787.34|786.84|787.04|786.54|0
1631502900000|2021-09-13 03:15:00|787.44|786.94|787.74|787.24|787.84|787.34|787.24|786.74|0
1631503200000|2021-09-13 03:20:00|787.84|787.34|787.94|787.44|787.94|787.44|787.84|787.34|0
1631503500000|2021-09-13 03:25:00|787.84|787.34|787.74|787.24|787.84|787.34|787.74|787.24|0
1631503800000|2021-09-13 03:30:00|787.64|787.14|787.44|786.94|787.84|787.34|787.34|786.84|0
1631504100000|2021-09-13 03:35:00|787.34|786.84|787.54|787.04|787.74|787.24|787.34|786.84|0
1631504400000|2021-09-13 03:40:00|787.64|787.14|787.34|786.84|787.64|787.14|787.34|786.84|0
1631504700000|2021-09-13 03:45:00|787.24|786.74|787.24|786.74|787.34|786.84|787.14|786.64|0
1631505000000|2021-09-13 03:50:00|787.14|786.64|787.24|786.74|787.44|786.94|787.04|786.54|0
1631505300000|2021-09-13 03:55:00|787.14|786.64|787.14|786.64|787.14|786.64|787.04|786.54|0
1631505900000|2021-09-13 04:05:00|787.24|786.74|787.24|786.74|787.34|786.84|787.14|786.64|0
1631506200000|2021-09-13 04:10:00|787.14|786.64|787.14|786.64|787.24|786.74|787.14|786.64|0
1631506500000|2021-09-13 04:15:00|787.04|786.54|787.24|786.74|787.24|786.74|787.04|786.54|0
1631506800000|2021-09-13 04:20:00|787.14|786.64|787.14|786.64|787.24|786.74|787.14|786.64|0
1631507100000|2021-09-13 04:25:00|787.24|786.74|787.04|786.54|787.34|786.84|787.04|786.54|0
1631507400000|2021-09-13 04:30:00|786.94|786.44|786.94|786.44|786.94|786.44|786.64|786.14|0
1631507700000|2021-09-13 04:35:00|787.04|786.54|787.24|786.74|787.34|786.84|786.94|786.44|0
1631508000000|2021-09-13 04:40:00|787.34|786.84|787.04|786.54|787.34|786.84|787.04|786.54|0
1631508300000|2021-09-13 04:45:00|786.94|786.44|786.84|786.34|786.94|786.44|786.74|786.24|0
1631508600000|2021-09-13 04:50:00|786.74|786.24|786.74|786.24|786.84|786.34|786.64|786.14|0
1631508900000|2021-09-13 04:55:00|786.64|786.14|786.84|786.34|786.84|786.34|786.64|786.14|0
1631509200000|2021-09-13 05:00:00|786.94|786.44|786.54|786.04|786.94|786.44|786.34|785.84|0
1631509500000|2021-09-13 05:05:00|786.44|785.94|785.94|785.44|786.44|785.94|785.74|785.24|0
1631509800000|2021-09-13 05:10:00|785.84|785.34|785.84|785.34|786.24|785.74|785.44|784.94|0
1631510100000|2021-09-13 05:15:00|785.94|785.44|785.74|785.24|785.94|785.44|785.74|785.24|0
1631510400000|2021-09-13 05:20:00|785.84|785.34|785.94|785.44|785.94|785.44|785.54|785.04|0
1631510700000|2021-09-13 05:25:00|786.04|785.54|786.24|785.74|786.24|785.74|785.84|785.34|0
1631511000000|2021-09-13 05:30:00|786.14|785.64|786.14|785.64|786.14|785.64|785.94|785.44|0
1631511300000|2021-09-13 05:35:00|786.04|785.54|786.34|785.84|786.44|785.94|785.94|785.44|0
1631511600000|2021-09-13 05:40:00|786.44|785.94|786.34|785.84|786.54|786.04|786.34|785.84|0
1631511900000|2021-09-13 05:45:00|786.44|785.94|786.84|786.34|786.84|786.34|786.34|785.84|0
1631512200000|2021-09-13 05:50:00|786.74|786.24|787.14|786.64|787.14|786.64|786.74|786.24|0
1631512500000|2021-09-13 05:55:00|787.24|786.74|787.74|787.24|787.74|787.24|787.14|786.64|0
1631512800000|2021-09-13 06:00:00|787.64|787.14|789.04|788.74|789.24|788.94|787.64|787.14|112
1631513100000|2021-09-13 06:05:00|788.94|788.64|789.24|788.94|789.34|789.04|788.94|788.64|64
1631513400000|2021-09-13 06:10:00|789.34|789.04|789.64|789.34|789.74|789.44|789.24|788.94|60
1631513700000|2021-09-13 06:15:00|789.74|789.44|789.64|789.34|789.84|789.54|789.54|789.24|65
1631514000000|2021-09-13 06:20:00|789.54|789.24|789.74|789.44|789.94|789.64|789.54|789.24|29
1631514300000|2021-09-13 06:25:00|789.84|789.54|789.84|789.54|790.04|789.74|789.74|789.44|38
1631514600000|2021-09-13 06:30:00|789.74|789.44|789.94|789.64|790.34|790.04|789.74|789.44|46
1631514900000|2021-09-13 06:35:00|790.04|789.74|789.94|789.64|790.04|789.74|789.84|789.54|43
1631515200000|2021-09-13 06:40:00|789.84|789.54|789.94|789.64|790.14|789.84|789.84|789.54|35
1631515500000|2021-09-13 06:45:00|789.84|789.54|789.84|789.54|790.14|789.84|789.84|789.54|94
1631515800000|2021-09-13 06:50:00|789.94|789.64|789.64|789.34|789.94|789.64|789.44|789.14|164
1631516100000|2021-09-13 06:55:00|789.54|789.24|789.04|788.74|789.64|789.34|788.94|788.64|244
1631516400000|2021-09-13 07:00:00|788.94|788.84|790.74|790.64|790.84|790.74|788.64|788.54|799
1631516700000|2021-09-13 07:05:00|790.64|790.54|790.34|790.24|791.04|790.94|790.14|790.04|490
1631517000000|2021-09-13 07:10:00|790.44|790.34|790.84|790.74|791.04|790.94|789.74|789.64|332
1631517300000|2021-09-13 07:15:00|790.94|790.84|789.94|789.84|791.04|790.94|789.74|789.64|249
1631517600000|2021-09-13 07:20:00|790.04|789.94|790.44|790.34|790.94|790.84|790.04|789.94|262
1631517900000|2021-09-13 07:25:00|790.54|790.44|790.54|790.44|790.94|790.84|790.34|790.24|162
1631518200000|2021-09-13 07:30:00|790.64|790.54|791.14|791.04|791.44|791.34|790.64|790.54|212
1631518500000|2021-09-13 07:35:00|791.24|791.14|791.54|791.44|791.64|791.54|790.94|790.84|247
1631518800000|2021-09-13 07:40:00|791.49|791.39|790.99|790.89|791.69|791.59|790.89|790.79|236
1631519100000|2021-09-13 07:45:00|791.09|790.99|791.59|791.49|791.89|791.79|790.99|790.89|309
1631519400000|2021-09-13 07:50:00|791.49|791.39|791.89|791.79|791.89|791.79|791.49|791.39|401
1631519700000|2021-09-13 07:55:00|791.79|791.69|791.29|791.19|791.89|791.79|791.29|791.19|157
1631520000000|2021-09-13 08:00:00|791.39|791.29|791.89|791.79|792.19|792.09|791.39|791.29|136
1631520300000|2021-09-13 08:05:00|791.99|791.89|791.79|791.69|792.39|792.29|791.59|791.49|132
1631520600000|2021-09-13 08:10:00|791.89|791.79|792.49|792.39|792.59|792.49|791.79|791.69|160
1631520900000|2021-09-13 08:15:00|792.59|792.49|792.99|792.89|793.29|793.19|792.59|792.49|163
1631521200000|2021-09-13 08:20:00|793.09|792.99|792.69|792.59|793.09|792.99|792.69|792.59|317
1631521500000|2021-09-13 08:25:00|792.79|792.69|793.09|792.99|793.19|793.09|792.69|792.59|184
1631521800000|2021-09-13 08:30:00|793.19|793.09|792.59|792.49|793.29|793.19|792.49|792.39|134
1631522100000|2021-09-13 08:35:00|792.69|792.59|792.49|792.39|792.69|792.59|792.19|792.09|180
1631522400000|2021-09-13 08:40:00|792.39|792.29|792.29|792.19|792.79|792.69|792.19|792.09|98
1631522700000|2021-09-13 08:45:00|792.39|792.29|792.69|792.59|792.69|792.59|792.19|792.09|121
1631523000000|2021-09-13 08:50:00|792.59|792.49|792.49|792.39|792.79|792.69|792.39|792.29|89
1631523300000|2021-09-13 08:55:00|792.59|792.49|792.89|792.79|792.89|792.79|792.39|792.29|142
1631523600000|2021-09-13 09:00:00|792.99|792.89|792.89|792.79|793.19|793.09|792.79|792.69|142
1631523900000|2021-09-13 09:05:00|792.99|792.89|793.19|793.09|793.29|793.19|792.89|792.79|113
1631524200000|2021-09-13 09:10:00|793.09|792.99|793.19|793.09|793.29|793.19|792.89|792.79|136
1631524500000|2021-09-13 09:15:00|793.29|793.19|793.19|793.09|793.29|793.19|792.99|792.89|106
1631524800000|2021-09-13 09:20:00|793.29|793.19|793.39|793.29|793.59|793.49|793.29|793.19|202
1631525100000|2021-09-13 09:25:00|793.49|793.39|793.49|793.39|793.69|793.59|793.29|793.19|126
1631525400000|2021-09-13 09:30:00|793.59|793.49|793.39|793.29|793.69|793.59|793.29|793.19|422
1631525700000|2021-09-13 09:35:00|793.49|793.39|793.59|793.49|793.79|793.69|793.39|793.29|117
1631526000000|2021-09-13 09:40:00|793.49|793.39|793.19|793.09|793.59|793.49|793.19|793.09|238
1631526300000|2021-09-13 09:45:00|793.29|793.19|792.59|792.49|793.29|793.19|792.59|792.49|147
1631526600000|2021-09-13 09:50:00|792.69|792.59|792.89|792.79|792.89|792.79|792.59|792.49|184
1631526900000|2021-09-13 09:55:00|792.99|792.89|792.79|792.69|793.09|792.99|792.79|792.69|56
1631527200000|2021-09-13 10:00:00|792.89|792.79|793.19|793.09|793.29|793.19|792.79|792.69|145
1631527500000|2021-09-13 10:05:00|793.09|792.99|793.49|793.39|793.69|793.59|793.09|792.99|154
1631527800000|2021-09-13 10:10:00|793.39|793.29|793.29|793.19|793.59|793.49|793.19|793.09|78
1631528100000|2021-09-13 10:15:00|793.39|793.29|793.79|793.69|793.79|793.69|793.29|793.19|69
1631528400000|2021-09-13 10:20:00|793.69|793.59|793.59|793.49|793.89|793.79|793.49|793.39|120
1631528700000|2021-09-13 10:25:00|793.69|793.59|793.69|793.59|793.79|793.69|793.29|793.19|148
1631529000000|2021-09-13 10:30:00|793.59|793.49|793.99|793.89|793.99|793.89|793.59|793.49|1908
1631529300000|2021-09-13 10:35:00|794.09|793.99|793.99|793.89|794.29|794.19|793.69|793.59|656
1631529600000|2021-09-13 10:40:00|793.89|793.79|794.29|794.19|794.39|794.29|793.89|793.79|1114
1631529900000|2021-09-13 10:45:00|794.39|794.29|794.49|794.39|794.59|794.49|794.19|794.09|94
1631530200000|2021-09-13 10:50:00|794.59|794.49|794.59|794.49|794.79|794.69|794.39|794.29|377
1631530500000|2021-09-13 10:55:00|794.69|794.59|794.59|794.49|794.79|794.69|794.49|794.39|178
1631530800000|2021-09-13 11:00:00|794.49|794.39|794.39|794.29|794.59|794.49|794.19|794.09|98
1631531100000|2021-09-13 11:05:00|794.29|794.19|794.39|794.29|794.59|794.49|794.29|794.19|116
1631531400000|2021-09-13 11:10:00|794.49|794.39|794.59|794.49|794.59|794.49|794.29|794.19|60
1631531700000|2021-09-13 11:15:00|794.69|794.59|794.69|794.59|795.09|794.99|794.59|794.49|93
1631532000000|2021-09-13 11:20:00|794.79|794.69|794.79|794.69|794.99|794.89|794.49|794.39|76
1631532300000|2021-09-13 11:25:00|794.69|794.59|794.39|794.29|794.79|794.69|794.39|794.29|66
1631532600000|2021-09-13 11:30:00|794.49|794.39|793.89|793.79|794.49|794.39|793.79|793.69|97
1631532900000|2021-09-13 11:35:00|793.79|793.69|793.79|793.69|794.09|793.99|793.69|793.59|109
1631533200000|2021-09-13 11:40:00|793.74|793.64|793.74|793.64|793.94|793.84|793.74|793.64|124
1631533500000|2021-09-13 11:45:00|793.64|793.54|793.84|793.74|793.94|793.84|793.64|793.54|145
1631533800000|2021-09-13 11:50:00|793.74|793.64|793.84|793.74|793.94|793.84|793.74|793.64|229
1631534100000|2021-09-13 11:55:00|793.94|793.84|793.94|793.84|793.94|793.84|793.74|793.64|60
1631534400000|2021-09-13 12:00:00|793.84|793.74|793.84|793.74|794.14|794.04|793.64|793.54|65
1631534700000|2021-09-13 12:05:00|793.94|793.84|794.04|793.94|794.14|794.04|793.84|793.74|147
1631535000000|2021-09-13 12:10:00|794.14|794.04|794.04|793.94|794.14|794.04|793.84|793.74|164
1631535300000|2021-09-13 12:15:00|793.94|793.84|794.04|793.94|794.14|794.04|793.94|793.84|1074
1631535600000|2021-09-13 12:20:00|794.14|794.04|794.04|793.94|794.14|794.04|794.04|793.94|549
1631535900000|2021-09-13 12:25:00|794.14|794.04|794.04|793.94|794.14|794.04|793.94|793.84|160
1631536200000|2021-09-13 12:30:00|793.94|793.84|793.74|793.64|794.04|793.94|793.74|793.64|204
1631536500000|2021-09-13 12:35:00|793.64|793.54|793.54|793.44|793.64|793.54|793.44|793.34|162
1631536800000|2021-09-13 12:40:00|793.64|793.54|793.74|793.64|793.74|793.64|793.44|793.34|121
1631537100000|2021-09-13 12:45:00|793.64|793.54|793.94|793.84|794.04|793.94|793.64|793.54|118
1631537400000|2021-09-13 12:50:00|794.04|793.94|794.04|793.94|794.24|794.14|793.94|793.84|131
1631537700000|2021-09-13 12:55:00|794.14|794.04|794.04|793.94|794.14|794.04|793.94|793.84|75
1631538000000|2021-09-13 13:00:00|794.14|794.04|794.04|793.94|794.24|794.14|793.84|793.74|82
1631538300000|2021-09-13 13:05:00|794.14|794.04|794.04|793.94|794.24|794.14|793.94|793.84|49
1631538600000|2021-09-13 13:10:00|793.94|793.84|793.84|793.74|794.04|793.94|793.74|793.64|59
1631538900000|2021-09-13 13:15:00|793.74|793.64|793.94|793.84|794.04|793.94|793.74|793.64|106
1631539200000|2021-09-13 13:20:00|793.84|793.74|794.14|794.04|794.24|794.14|793.74|793.64|149
1631539500000|2021-09-13 13:25:00|794.04|793.94|793.94|793.84|794.24|794.14|793.94|793.84|2091
1631539800000|2021-09-13 13:30:00|794.04|793.94|793.54|793.44|794.14|794.04|793.44|793.34|354
1631540100000|2021-09-13 13:35:00|793.64|793.54|792.84|792.74|793.74|793.64|792.64|792.54|668
1631540400000|2021-09-13 13:40:00|792.94|792.84|792.44|792.34|792.94|792.84|791.94|791.84|408
1631540700000|2021-09-13 13:45:00|792.34|792.24|792.24|792.14|792.54|792.44|791.84|791.74|304
1631541000000|2021-09-13 13:50:00|792.14|792.04|792.64|792.54|793.04|792.94|792.14|792.04|257
1631541300000|2021-09-13 13:55:00|792.54|792.44|792.14|792.04|792.64|792.54|791.94|791.84|257
1631541600000|2021-09-13 14:00:00|792.04|791.94|791.64|791.54|792.34|792.24|790.94|790.84|592
1631541900000|2021-09-13 14:05:00|791.54|791.44|791.34|791.24|791.64|791.54|790.84|790.74|339
1631542200000|2021-09-13 14:10:00|791.4|791.3|790.8|790.7|791.5|791.4|790.7|790.6|296
1631542500000|2021-09-13 14:15:00|790.7|790.6|790.7|790.6|791|790.9|790.3|790.2|258
1631542800000|2021-09-13 14:20:00|790.8|790.7|790.5|790.4|791.2|791.1|790.2|790.1|389
1631543100000|2021-09-13 14:25:00|790.4|790.3|791.1|791|791.1|791|790.3|790.2|146
1631543400000|2021-09-13 14:30:00|791|790.9|791|790.9|791.5|791.4|790.5|790.4|540
1631543700000|2021-09-13 14:35:00|790.9|790.8|791.2|791.1|791.4|791.3|790.6|790.5|126
1631544000000|2021-09-13 14:40:00|791.3|791.2|790.8|790.7|791.6|791.5|790.6|790.5|124
1631544300000|2021-09-13 14:45:00|790.9|790.8|791.6|791.5|791.8|791.7|790.8|790.7|182
1631544600000|2021-09-13 14:50:00|791.5|791.4|791.3|791.2|791.7|791.6|791.2|791.1|213
1631544900000|2021-09-13 14:55:00|791.2|791.1|791.1|791|791.6|791.5|791.1|791|166
1631545200000|2021-09-13 15:00:00|791.2|791.1|791.4|791.3|791.6|791.5|791|790.9|475
1631545500000|2021-09-13 15:05:00|791.5|791.4|791.5|791.4|791.9|791.8|791.4|791.3|181
1631545800000|2021-09-13 15:10:00|791.4|791.3|790.5|790.4|791.5|791.4|790.4|790.3|1649
1631546100000|2021-09-13 15:15:00|790.4|790.3|790.9|790.8|791.1|791|790.1|790|482
1631546400000|2021-09-13 15:20:00|791|790.9|790.9|790.8|791|790.9|790.4|790.3|142
1631546700000|2021-09-13 15:25:00|790.8|790.7|791|790.9|791.3|791.2|790.8|790.7|300
1631547000000|2021-09-13 15:30:00|791.1|790.8|791.5|791.2|791.9|791.6|790.9|790.6|944
1631547300000|2021-09-13 15:35:00|791.6|791.3|792.1|791.8|792.2|791.9|791.3|791|452
1631547600000|2021-09-13 15:40:00|792.2|791.9|791.8|791.5|792.5|792.2|791.7|791.4|139
1631547900000|2021-09-13 15:45:00|791.7|791.4|791.3|791|792.6|792.3|791.2|790.9|59
1631548200000|2021-09-13 15:50:00|791.2|790.9|791.5|791.2|791.7|791.4|791.1|790.8|25
1631548500000|2021-09-13 15:55:00|791.4|791.1|791.3|791|791.8|791.5|791.1|790.8|48
1631548800000|2021-09-13 16:00:00|791.2|790.9|791|790.7|791.3|791|790.6|790.3|81
1631549100000|2021-09-13 16:05:00|790.9|790.6|790.9|790.6|791.3|791|790.8|790.5|43
1631549400000|2021-09-13 16:10:00|791|790.7|792.1|791.8|792.2|791.9|791|790.7|29
1631549700000|2021-09-13 16:15:00|792.2|791.9|792|791.7|792.2|791.9|791.7|791.4|20
1631550000000|2021-09-13 16:20:00|792.1|791.8|792.1|791.8|792.2|791.9|791.8|791.5|76
1631550300000|2021-09-13 16:25:00|792|791.7|792|791.7|792.2|791.9|791.7|791.4|48
1631550600000|2021-09-13 16:30:00|791.9|791.6|791.9|791.6|792.2|791.9|791.7|791.4|38
1631550900000|2021-09-13 16:35:00|792|791.7|791.8|791.5|792.2|791.9|791.8|791.5|2
1631551200000|2021-09-13 16:40:00|791.9|791.6|791.4|791.1|791.9|791.6|791.2|790.9|8
1631551500000|2021-09-13 16:45:00|791.3|791|791.6|791.3|791.7|791.4|791.1|790.8|71
1631551800000|2021-09-13 16:50:00|791.5|791.2|791.5|791.2|791.9|791.6|791.4|791.1|26
1631552100000|2021-09-13 16:55:00|791.6|791.3|791.9|791.6|792|791.7|791.5|791.2|11
1631552400000|2021-09-13 17:00:00|792|791.7|791.8|791.5|792.1|791.8|791.7|791.4|3
1631552700000|2021-09-13 17:05:00|791.9|791.6|792|791.7|792.3|792|791.8|791.5|21
1631553000000|2021-09-13 17:10:00|792.1|791.8|791.8|791.5|792.2|791.9|791.8|791.5|8
1631553300000|2021-09-13 17:15:00|791.7|791.4|791.6|791.3|792|791.7|791.4|791.1|20
1631553600000|2021-09-13 17:20:00|791.5|791.2|791.5|791.2|791.7|791.4|791.3|791|2
1631553900000|2021-09-13 17:25:00|791.4|791.1|791|790.7|791.6|791.3|790.9|790.6|10
1631554200000|2021-09-13 17:30:00|791.1|790.8|790.9|790.6|791.2|790.9|790.6|790.3|30
1631554500000|2021-09-13 17:35:00|791|790.7|790.9|790.6|791.2|790.9|790.9|790.6|6
1631554800000|2021-09-13 17:40:00|790.8|790.5|790.4|790.1|790.9|790.6|790.4|790.1|20
1631555100000|2021-09-13 17:45:00|790.5|790.2|790.8|790.5|790.9|790.6|790.3|790|12
1631555400000|2021-09-13 17:50:00|790.7|790.4|790.5|790.2|790.8|790.5|790.3|790|7
1631555700000|2021-09-13 17:55:00|790.6|790.3|790.6|790.3|790.7|790.4|790.3|790|10
1631556000000|2021-09-13 18:00:00|790.7|790.4|790.9|790.6|791.2|790.9|790.6|790.3|18
1631556300000|2021-09-13 18:05:00|791|790.7|790.9|790.6|791.1|790.8|790.8|790.5|31
1631556600000|2021-09-13 18:10:00|790.8|790.5|790.3|790|790.9|790.6|790.3|790|95
1631556900000|2021-09-13 18:15:00|790.2|789.9|790.3|790|790.3|790|789.9|789.6|37
1631557200000|2021-09-13 18:20:00|790.2|789.9|789.9|789.6|790.3|790|789.9|789.6|26
1631557500000|2021-09-13 18:25:00|789.8|789.5|790.1|789.8|790.1|789.8|789.7|789.4|51
1631557800000|2021-09-13 18:30:00|790|789.7|789.9|789.6|790.1|789.8|789.7|789.4|13
1631558100000|2021-09-13 18:35:00|789.8|789.5|789.5|789.2|789.9|789.6|789.4|789.1|22
1631558400000|2021-09-13 18:40:00|789.4|789.1|789.9|789.6|789.9|789.6|789.4|789.1|53
1631558700000|2021-09-13 18:45:00|789.8|789.5|790.4|790.1|790.5|790.2|789.6|789.3|39
1631559000000|2021-09-13 18:50:00|790.5|790.2|790|789.7|790.5|790.2|790|789.7|8
1631559300000|2021-09-13 18:55:00|790.1|789.8|790.3|790|790.4|790.1|790|789.7|13
1631559600000|2021-09-13 19:00:00|790.2|789.9|789|788.7|790.2|789.9|788.9|788.6|59
1631559900000|2021-09-13 19:05:00|789.1|788.8|789.7|789.4|790|789.7|788.9|788.6|41
1631560200000|2021-09-13 19:10:00|789.8|789.5|790.3|790|790.5|790.2|789.8|789.5|33
1631560500000|2021-09-13 19:15:00|790.2|789.9|790.2|789.9|790.4|790.1|789.8|789.5|15
1631560800000|2021-09-13 19:20:00|790.1|789.8|790.8|790.5|790.8|790.5|789.9|789.6|24
1631561100000|2021-09-13 19:25:00|790.7|790.4|791.1|790.8|791.2|790.9|790.5|790.2|28
1631561400000|2021-09-13 19:30:00|791.2|790.9|791.3|791|791.5|791.2|790.9|790.6|20
1631561700000|2021-09-13 19:35:00|791.4|791.1|791.2|790.9|791.5|791.2|791.2|790.9|4
1631562000000|2021-09-13 19:40:00|791.1|790.8|790.9|790.6|791.2|790.9|790.8|790.5|8
1631562300000|2021-09-13 19:45:00|791|790.7|790.7|790.4|791.3|791|790.6|790.3|22
1631562600000|2021-09-13 19:50:00|790.8|790.5|791.5|791.2|791.6|791.3|790.8|790.5|42
1631562900000|2021-09-13 19:55:00|791.4|791.1|791.9|791.6|792.1|791.8|791.4|791.1|38
1631563200000|2021-09-13 20:00:00|790.8|790.5|792.6|792.1|792.6|792.1|790.8|790.5|0
1631563500000|2021-09-13 20:05:00|792.5|792|792.6|792.1|792.6|792.1|792.5|792|0
1631563800000|2021-09-13 20:10:00|792.7|792.2|792.7|792.2|792.8|792.3|792.6|792.1|0
1631564100000|2021-09-13 20:15:00|792.8|792.3|792.9|792.4|792.9|792.4|792.7|792.2|0
1631564700000|2021-09-13 20:25:00|793|792.5|792.9|792.4|793|792.5|792.9|792.4|0
1631565000000|2021-09-13 20:30:00|793|792.5|793.1|792.6|793.2|792.7|793|792.5|0
1631565300000|2021-09-13 20:35:00|793.2|792.7|793.2|792.7|793.2|792.7|793.1|792.6|0
1631566200000|2021-09-13 20:50:00|793.1|792.6|793.1|792.6|793.1|792.6|793.1|792.6|0
1631566500000|2021-09-13 20:55:00|793|792.5|793.1|792.6|793.1|792.6|793|792.5|0
1631566800000|2021-09-13 21:00:00|793|792.5|793|792.5|793|792.5|793|792.5|0
1631567100000|2021-09-13 21:05:00|793.1|792.6|793.1|792.6|793.1|792.6|793|792.5|0
1631567400000|2021-09-13 21:10:00|793|792.5|793.1|792.6|793.1|792.6|793|792.5|0
1631567700000|2021-09-13 21:15:00|793|792.5|793|792.5|793.1|792.6|793|792.5|0
1631569500000|2021-09-13 21:45:00|793.1|792.6|793|792.5|793.1|792.6|793|792.5|0
1631569800000|2021-09-13 21:50:00|793.1|792.6|793|792.5|793.1|792.6|793|792.5|0
1631570400000|2021-09-13 22:00:00|792.9|792.4|792.7|792.2|793|792.5|792.7|792.2|0
1631570700000|2021-09-13 22:05:00|792.8|792.3|792.7|792.2|792.8|792.3|792.7|792.2|0
1631571000000|2021-09-13 22:10:00|792.8|792.3|792.7|792.2|792.8|792.3|792.7|792.2|0
1631571300000|2021-09-13 22:15:00|792.8|792.3|792.9|792.4|792.9|792.4|792.8|792.3|0
1631571600000|2021-09-13 22:20:00|793|792.5|793.2|792.7|793.2|792.7|793|792.5|0
1631571900000|2021-09-13 22:25:00|793.1|792.6|793.2|792.7|793.2|792.7|793.1|792.6|0
1631572500000|2021-09-13 22:35:00|793.1|792.6|793.3|792.8|793.3|792.8|793.1|792.6|0
1631572800000|2021-09-13 22:40:00|793.2|792.7|793.2|792.7|793.3|792.8|793.1|792.6|0
1631573100000|2021-09-13 22:45:00|793.3|792.8|793.2|792.7|793.3|792.8|793.2|792.7|0
1631573400000|2021-09-13 22:50:00|793.3|792.8|793.3|792.8|793.4|792.9|793.3|792.8|0
1631573700000|2021-09-13 22:55:00|793.2|792.7|793.2|792.7|793.3|792.8|793.1|792.6|0
1631574000000|2021-09-13 23:00:00|793.3|792.8|793.2|792.7|793.3|792.8|793.2|792.7|0
1631574300000|2021-09-13 23:05:00|793.1|792.6|793.1|792.6|793.2|792.7|793.1|792.6|0
1631574600000|2021-09-13 23:10:00|793|792.5|792.9|792.4|793|792.5|792.9|792.4|0
1631574900000|2021-09-13 23:15:00|793|792.5|792.9|792.4|793|792.5|792.8|792.3|0
1631575200000|2021-09-13 23:20:00|792.8|792.3|792.9|792.4|792.9|792.4|792.8|792.3|0
1631575500000|2021-09-13 23:25:00|793|792.5|793|792.5|793|792.5|793|792.5|0
1631575800000|2021-09-13 23:30:00|792.9|792.4|793|792.5|793|792.5|792.9|792.4|0
1631576100000|2021-09-13 23:35:00|792.9|792.4|792.9|792.4|793|792.5|792.8|792.3|0
1631576400000|2021-09-13 23:40:00|792.8|792.3|792.9|792.4|792.9|792.4|792.8|792.3|0
1631576700000|2021-09-13 23:45:00|792.8|792.3|793|792.5|793|792.5|792.8|792.3|0
1631577000000|2021-09-13 23:50:00|792.9|792.4|793.1|792.6|793.1|792.6|792.9|792.4|0
1631577300000|2021-09-13 23:55:00|793|792.5|793|792.5|793.1|792.6|793|792.5|0
1631577600000|2021-09-14 00:00:00|792.9|792.4|793|792.5|793.1|792.6|792.7|792.2|0
1631577900000|2021-09-14 00:05:00|792.9|792.4|792.8|792.3|793|792.5|792.7|792.2|0
1631578200000|2021-09-14 00:10:00|792.7|792.2|792.6|792.1|792.8|792.3|792.6|792.1|0
1631578500000|2021-09-14 00:15:00|792.4|791.9|792.4|791.9|792.4|791.9|792.1|791.6|0
1631578800000|2021-09-14 00:20:00|792.3|791.8|792.2|791.7|792.4|791.9|792.1|791.6|0
1631579100000|2021-09-14 00:25:00|792.1|791.6|792.3|791.8|792.4|791.9|792|791.5|0
1631579400000|2021-09-14 00:30:00|792.4|791.9|792.4|791.9|792.5|792|792.3|791.8|0
1631579700000|2021-09-14 00:35:00|792.5|792|792.9|792.4|792.9|792.4|792.5|792|0
1631580000000|2021-09-14 00:40:00|793|792.5|792.6|792.1|793|792.5|792.6|792.1|0
1631580300000|2021-09-14 00:45:00|792.7|792.2|792.7|792.2|792.8|792.3|792.6|792.1|0
1631580600000|2021-09-14 00:50:00|792.8|792.3|792.5|792|792.8|792.3|792.4|791.9|0
1631580900000|2021-09-14 00:55:00|792.6|792.1|792.6|792.1|792.7|792.2|792.5|792|0
1631581200000|2021-09-14 01:00:00|792.7|792.2|792.9|792.4|793|792.5|792.7|792.2|0
1631581500000|2021-09-14 01:05:00|792.8|792.3|792.7|792.2|792.9|792.4|792.6|792.1|0
1631581800000|2021-09-14 01:10:00|792.8|792.3|792.6|792.1|793|792.5|792.6|792.1|0
1631582100000|2021-09-14 01:15:00|792.7|792.2|792.8|792.3|792.9|792.4|792.5|792|0
1631582400000|2021-09-14 01:20:00|792.9|792.4|793.1|792.6|793.1|792.6|792.9|792.4|0
1631582700000|2021-09-14 01:25:00|793.2|792.7|793.2|792.7|793.4|792.9|793.1|792.6|0
1631583000000|2021-09-14 01:30:00|793.3|792.8|793|792.5|793.4|792.9|792.8|792.3|0
1631583300000|2021-09-14 01:35:00|792.9|792.4|793.2|792.7|793.4|792.9|792.9|792.4|0
1631583600000|2021-09-14 01:40:00|793.1|792.6|792.9|792.4|793.1|792.6|792.8|792.3|0
1631583900000|2021-09-14 01:45:00|792.8|792.3|792.8|792.3|793.1|792.6|792.7|792.2|0
1631584200000|2021-09-14 01:50:00|792.7|792.2|793|792.5|793.1|792.6|792.7|792.2|0
1631584500000|2021-09-14 01:55:00|792.9|792.4|793|792.5|793.2|792.7|792.8|792.3|0
1631584800000|2021-09-14 02:00:00|793.1|792.6|793.4|792.9|793.5|793|792.9|792.4|0
1631585100000|2021-09-14 02:05:00|793.3|792.8|793.4|792.9|793.5|793|793.1|792.6|0
1631585400000|2021-09-14 02:10:00|793.3|792.8|792.8|792.3|793.3|792.8|792.7|792.2|0
1631585700000|2021-09-14 02:15:00|792.9|792.4|793.1|792.6|793.2|792.7|792.6|792.1|0
1631586000000|2021-09-14 02:20:00|793.2|792.7|792.9|792.4|793.4|792.9|792.9|792.4|0
1631586300000|2021-09-14 02:25:00|793|792.5|792.6|792.1|793.1|792.6|792.4|791.9|0
1631586600000|2021-09-14 02:30:00|792.7|792.2|792.5|792|792.7|792.2|792.1|791.6|0
1631586900000|2021-09-14 02:35:00|792.4|791.9|792.3|791.8|792.6|792.1|792.3|791.8|0
1631587200000|2021-09-14 02:40:00|792.4|791.9|792.5|792|792.6|792.1|792.3|791.8|0
1631587500000|2021-09-14 02:45:00|792.4|791.9|792.4|791.9|792.6|792.1|792.3|791.8|0
1631587800000|2021-09-14 02:50:00|792.5|792|792.4|791.9|792.5|792|792.4|791.9|0
1631588100000|2021-09-14 02:55:00|792.3|791.8|792.1|791.6|792.5|792|792.1|791.6|0
1631588400000|2021-09-14 03:00:00|792.2|791.7|792.1|791.6|792.2|791.7|792|791.5|0
1631588700000|2021-09-14 03:05:00|792.2|791.7|792.3|791.8|792.4|791.9|792.1|791.6|0
1631589000000|2021-09-14 03:10:00|792.2|791.7|792.3|791.8|792.4|791.9|792.2|791.7|0
1631589300000|2021-09-14 03:15:00|792.4|791.9|792.4|791.9|792.4|791.9|792.2|791.7|0
1631589600000|2021-09-14 03:20:00|792.3|791.8|792.6|792.1|792.6|792.1|792.3|791.8|0
1631589900000|2021-09-14 03:25:00|792.5|792|792.6|792.1|792.8|792.3|792.5|792|0
1631590200000|2021-09-14 03:30:00|792.7|792.2|792.5|792|792.8|792.3|792.4|791.9|0
1631590500000|2021-09-14 03:35:00|792.6|792.1|792.8|792.3|792.9|792.4|792.6|792.1|0
1631590800000|2021-09-14 03:40:00|792.9|792.4|792.9|792.4|793|792.5|792.8|792.3|0
1631591100000|2021-09-14 03:45:00|793|792.5|793|792.5|793.2|792.7|792.9|792.4|0
1631591400000|2021-09-14 03:50:00|792.9|792.4|792.9|792.4|792.9|792.4|792.8|792.3|0
1631591700000|2021-09-14 03:55:00|793|792.5|793|792.5|793|792.5|792.9|792.4|0
1631592000000|2021-09-14 04:00:00|792.9|792.4|792.9|792.4|793.1|792.6|792.9|792.4|0
1631592300000|2021-09-14 04:05:00|792.8|792.3|792.9|792.4|792.9|792.4|792.8|792.3|0
1631592600000|2021-09-14 04:10:00|793|792.5|792.8|792.3|793|792.5|792.7|792.2|0
1631592900000|2021-09-14 04:15:00|792.9|792.4|792.8|792.3|792.9|792.4|792.8|792.3|0
1631593200000|2021-09-14 04:20:00|792.9|792.4|792.9|792.4|792.9|792.4|792.8|792.3|0
1631593500000|2021-09-14 04:25:00|792.8|792.3|792.9|792.4|792.9|792.4|792.8|792.3|0
1631593800000|2021-09-14 04:30:00|792.8|792.3|793.1|792.6|793.1|792.6|792.8|792.3|0
1631594100000|2021-09-14 04:35:00|793|792.5|793.1|792.6|793.2|792.7|793|792.5|0
1631594400000|2021-09-14 04:40:00|793|792.5|793|792.5|793.1|792.6|793|792.5|0
1631594700000|2021-09-14 04:45:00|793.1|792.6|792.9|792.4|793.1|792.6|792.9|792.4|0
1631595000000|2021-09-14 04:50:00|793|792.5|793|792.5|793|792.5|792.9|792.4|0
1631595300000|2021-09-14 04:55:00|793.1|792.6|793|792.5|793.2|792.7|793|792.5|0
1631595600000|2021-09-14 05:00:00|792.9|792.4|793.2|792.7|793.3|792.8|792.9|792.4|0
1631595900000|2021-09-14 05:05:00|793.1|792.6|793|792.5|793.1|792.6|792.9|792.4|0
1631596200000|2021-09-14 05:10:00|793.1|792.6|793.1|792.6|793.1|792.6|792.9|792.4|0
1631596500000|2021-09-14 05:15:00|793.2|792.7|792.9|792.4|793.2|792.7|792.9|792.4|0
1631596800000|2021-09-14 05:20:00|793|792.5|793.3|792.8|793.4|792.9|793|792.5|0
1631597100000|2021-09-14 05:25:00|793.4|792.9|793.4|792.9|793.6|793.1|793.3|792.8|0
1631597400000|2021-09-14 05:30:00|793.5|793|793.4|792.9|793.5|793|793.2|792.7|0
1631597700000|2021-09-14 05:35:00|793.5|793|793.4|792.9|793.5|793|793.4|792.9|0
1631598000000|2021-09-14 05:40:00|793.5|793|793.2|792.7|793.5|793|792.8|792.3|0
1631598300000|2021-09-14 05:45:00|793.1|792.6|793.3|792.8|793.4|792.9|793.1|792.6|0
1631598600000|2021-09-14 05:50:00|793.2|792.7|792.9|792.4|793.3|792.8|792.9|792.4|0
1631598900000|2021-09-14 05:55:00|793|792.5|792.6|792.1|793|792.5|792.6|792.1|0
1631599200000|2021-09-14 06:00:00|792.5|792.2|792.5|792.2|793|792.7|792.1|791.8|172
1631599500000|2021-09-14 06:05:00|792.4|792.1|792.9|792.6|792.9|792.6|792.3|792|98
1631599800000|2021-09-14 06:10:00|792.8|792.5|792.7|792.4|792.9|792.6|792.5|792.2|74
1631600100000|2021-09-14 06:15:00|792.6|792.3|793.1|792.8|793.1|792.8|792.5|792.2|80
1631600400000|2021-09-14 06:20:00|793|792.7|793.4|793.1|793.5|793.2|792.8|792.5|60
1631600700000|2021-09-14 06:25:00|793.5|793.2|793.4|793.1|793.6|793.3|793.3|793|50
1631601000000|2021-09-14 06:30:00|793.3|793|793|792.7|793.3|793|792.9|792.6|46
1631601300000|2021-09-14 06:35:00|792.9|792.6|792.5|792.2|793|792.7|792.5|792.2|31
1631601600000|2021-09-14 06:40:00|792.4|792.1|792.3|792|792.5|792.2|792.3|792|27
1631601900000|2021-09-14 06:45:00|792.4|792.1|792.7|792.4|792.8|792.5|792.3|792|312
1631602200000|2021-09-14 06:50:00|792.6|792.3|792.4|792.1|792.7|792.4|792.4|792.1|6
1631602500000|2021-09-14 06:55:00|792.3|792|792.5|792.2|792.5|792.2|792.2|791.9|63
1631602800000|2021-09-14 07:00:00|792.4|792.3|792|791.9|793.2|793.1|791.6|791.5|1824
1631603100000|2021-09-14 07:05:00|791.9|791.8|793.2|793.1|793.3|793.2|791.9|791.8|382
1631603400000|2021-09-14 07:10:00|793.3|793.2|791.4|791.3|793.4|793.3|791.4|791.3|299
1631603700000|2021-09-14 07:15:00|791.5|791.4|791.9|791.8|791.9|791.8|791.1|791|238
1631604000000|2021-09-14 07:20:00|791.8|791.7|790.5|790.4|791.9|791.8|790.5|790.4|273
1631604300000|2021-09-14 07:25:00|790.4|790.3|791|790.9|791|790.9|790.4|790.3|224
1631604600000|2021-09-14 07:30:00|790.9|790.8|790.6|790.5|791.1|791|790.5|790.4|197
1631604900000|2021-09-14 07:35:00|790.5|790.4|791.1|791|791.4|791.3|790.5|790.4|293
1631605200000|2021-09-14 07:40:00|791.15|791.05|789.85|789.75|791.15|791.05|789.85|789.75|264
1631605500000|2021-09-14 07:45:00|789.95|789.85|790.55|790.45|790.55|790.45|789.55|789.45|524
1631605800000|2021-09-14 07:50:00|790.45|790.35|791.65|791.55|791.65|791.55|790.35|790.25|294
1631606100000|2021-09-14 07:55:00|791.75|791.65|792.35|792.25|792.45|792.35|791.65|791.55|245
1631606400000|2021-09-14 08:00:00|792.25|792.15|792.45|792.35|792.95|792.85|792.15|792.05|208
1631606700000|2021-09-14 08:05:00|792.55|792.45|793.35|793.25|793.45|793.35|792.35|792.25|420
1631607000000|2021-09-14 08:10:00|793.45|793.35|792.95|792.85|793.65|793.55|792.85|792.75|135
1631607300000|2021-09-14 08:15:00|793.05|792.95|792.55|792.45|793.05|792.95|792.25|792.15|285
1631607600000|2021-09-14 08:20:00|792.45|792.35|793.05|792.95|793.25|793.15|792.35|792.25|196
1631607900000|2021-09-14 08:25:00|793.15|793.05|793.55|793.45|793.55|793.45|792.95|792.85|103
1631608200000|2021-09-14 08:30:00|793.65|793.55|793.95|793.85|794.05|793.95|793.45|793.35|700
1631608500000|2021-09-14 08:35:00|794.05|793.95|794.15|794.05|794.45|794.35|793.95|793.85|158
1631608800000|2021-09-14 08:40:00|794.25|794.15|793.95|793.85|794.35|794.25|793.95|793.85|124
1631609100000|2021-09-14 08:45:00|794.05|793.95|793.55|793.45|794.15|794.05|793.55|793.45|399
1631609400000|2021-09-14 08:50:00|793.65|793.55|793.95|793.85|793.95|793.85|793.45|793.35|79
1631609700000|2021-09-14 08:55:00|794.05|793.95|793.95|793.85|794.25|794.15|793.85|793.75|139
1631610000000|2021-09-14 09:00:00|794.05|793.95|793.65|793.55|794.05|793.95|793.55|793.45|449
1631610300000|2021-09-14 09:05:00|793.75|793.65|793.55|793.45|793.75|793.65|793.45|793.35|156
1631610600000|2021-09-14 09:10:00|793.65|793.55|794.05|793.95|794.05|793.95|793.45|793.35|153
1631610900000|2021-09-14 09:15:00|793.95|793.85|794.25|794.15|794.35|794.25|793.65|793.55|134
1631611200000|2021-09-14 09:20:00|794.15|794.05|793.75|793.65|794.25|794.15|793.75|793.65|657
1631611500000|2021-09-14 09:25:00|793.85|793.75|793.95|793.85|794.05|793.95|793.65|793.55|160
1631611800000|2021-09-14 09:30:00|794.05|793.95|794.25|794.15|794.25|794.15|793.95|793.85|123
1631612100000|2021-09-14 09:35:00|794.15|794.05|794.25|794.15|794.35|794.25|794.15|794.05|1867
1631612400000|2021-09-14 09:40:00|794.35|794.25|794.35|794.25|794.65|794.55|794.15|794.05|301
1631612700000|2021-09-14 09:45:00|794.45|794.35|794.45|794.35|794.55|794.45|794.35|794.25|380
1631613000000|2021-09-14 09:50:00|794.55|794.45|793.85|793.75|794.55|794.45|793.85|793.75|175
1631613300000|2021-09-14 09:55:00|793.95|793.85|794.15|794.05|794.25|794.15|793.95|793.85|67
1631613600000|2021-09-14 10:00:00|794.05|793.95|794.25|794.15|794.25|794.15|793.85|793.75|70
1631613900000|2021-09-14 10:05:00|794.35|794.25|794.45|794.35|794.55|794.45|794.25|794.15|886
1631614200000|2021-09-14 10:10:00|794.55|794.45|794.75|794.65|794.85|794.75|794.55|794.45|171
1631614500000|2021-09-14 10:15:00|794.65|794.55|794.45|794.35|794.85|794.75|794.45|794.35|140
1631614800000|2021-09-14 10:20:00|794.35|794.25|793.95|793.85|794.45|794.35|793.85|793.75|101
1631615100000|2021-09-14 10:25:00|793.85|793.75|794.45|794.35|794.55|794.45|793.85|793.75|91
1631615400000|2021-09-14 10:30:00|794.55|794.45|794.45|794.35|794.65|794.55|794.35|794.25|895
1631615700000|2021-09-14 10:35:00|794.55|794.45|794.55|794.45|794.65|794.55|794.35|794.25|76
1631616000000|2021-09-14 10:40:00|794.45|794.35|794.85|794.75|794.85|794.75|794.45|794.35|107
1631616300000|2021-09-14 10:45:00|794.95|794.85|794.65|794.55|795.05|794.95|794.55|794.45|942
1631616600000|2021-09-14 10:50:00|794.75|794.65|794.65|794.55|794.85|794.75|794.55|794.45|631
1631616900000|2021-09-14 10:55:00|794.75|794.65|795.05|794.95|795.05|794.95|794.55|794.45|138
1631617200000|2021-09-14 11:00:00|795.15|795.05|794.65|794.55|795.15|795.05|794.65|794.55|84
1631617500000|2021-09-14 11:05:00|794.75|794.65|794.15|794.05|794.75|794.65|794.05|793.95|145
1631617800000|2021-09-14 11:10:00|794.05|793.95|794.15|794.05|794.15|794.05|793.85|793.75|143
1631618100000|2021-09-14 11:15:00|794.05|793.95|794.15|794.05|794.35|794.25|793.95|793.85|129
1631618400000|2021-09-14 11:20:00|794.25|794.15|794.05|793.95|794.35|794.25|794.05|793.95|215
1631618700000|2021-09-14 11:25:00|793.95|793.85|793.65|793.55|794.05|793.95|793.55|793.45|94
1631619000000|2021-09-14 11:30:00|793.55|793.45|794.05|793.95|794.05|793.95|793.55|793.45|72
1631619300000|2021-09-14 11:35:00|793.95|793.85|793.95|793.85|794.05|793.95|793.75|793.65|155
1631619600000|2021-09-14 11:40:00|793.84|793.74|793.74|793.64|794.04|793.94|793.64|793.54|374
1631619900000|2021-09-14 11:45:00|793.64|793.54|793.44|793.34|793.74|793.64|793.34|793.24|127
1631620200000|2021-09-14 11:50:00|793.34|793.24|792.54|792.44|793.34|793.24|792.34|792.24|232
1631620500000|2021-09-14 11:55:00|792.44|792.34|792.84|792.74|792.94|792.84|792.34|792.24|279
1631620800000|2021-09-14 12:00:00|792.74|792.64|793.04|792.94|793.34|793.24|792.54|792.44|135
1631621100000|2021-09-14 12:05:00|793.14|793.04|792.94|792.84|793.14|793.04|792.44|792.34|109
1631621400000|2021-09-14 12:10:00|792.84|792.74|793.04|792.94|793.14|793.04|792.44|792.34|100
1631621700000|2021-09-14 12:15:00|793.14|793.04|793.34|793.24|793.44|793.34|793.04|792.94|117
1631622000000|2021-09-14 12:20:00|793.24|793.14|793.54|793.44|793.54|793.44|793.24|793.14|80
1631622300000|2021-09-14 12:25:00|793.44|793.34|794.14|794.04|794.24|794.14|793.44|793.34|119
1631622600000|2021-09-14 12:30:00|794.54|794.44|795.84|795.74|796.14|796.04|794.44|794.34|567
1631622900000|2021-09-14 12:35:00|795.94|795.84|796.44|796.34|796.94|796.84|795.94|795.84|389
1631623200000|2021-09-14 12:40:00|796.54|796.44|796.34|796.24|796.64|796.54|796.24|796.14|230
1631623500000|2021-09-14 12:45:00|796.44|796.34|796.54|796.44|796.64|796.54|796.24|796.14|348
1631623800000|2021-09-14 12:50:00|796.44|796.34|796.34|796.24|796.74|796.64|796.14|796.04|109
1631624100000|2021-09-14 12:55:00|796.24|796.14|796.04|795.94|796.34|796.24|795.84|795.74|173
1631624400000|2021-09-14 13:00:00|796.14|796.04|796.24|796.14|796.34|796.24|796.04|795.94|124
1631624700000|2021-09-14 13:05:00|796.14|796.04|796.34|796.24|796.44|796.34|796.14|796.04|235
1631625000000|2021-09-14 13:10:00|796.44|796.34|796.34|796.24|796.54|796.44|796.24|796.14|93
1631625300000|2021-09-14 13:15:00|796.44|796.34|796.64|796.54|796.74|796.64|796.44|796.34|2558
1631625600000|2021-09-14 13:20:00|796.54|796.44|796.84|796.74|796.94|796.84|796.44|796.34|260
1631625900000|2021-09-14 13:25:00|796.94|796.84|797.54|797.44|797.54|797.44|796.84|796.74|284
1631626200000|2021-09-14 13:30:00|797.44|797.34|797.34|797.24|797.84|797.74|797.14|797.04|545
1631626500000|2021-09-14 13:35:00|797.44|797.34|797.94|797.84|798.24|798.14|797.44|797.34|519
1631626800000|2021-09-14 13:40:00|798.04|797.94|797.74|797.64|798.24|798.14|797.74|797.64|370
1631627100000|2021-09-14 13:45:00|797.84|797.74|797.64|797.54|797.94|797.84|797.54|797.44|300
1631627400000|2021-09-14 13:50:00|797.54|797.44|796.64|796.54|797.74|797.64|796.44|796.34|428
1631627700000|2021-09-14 13:55:00|796.54|796.44|795.64|795.54|796.84|796.74|795.54|795.44|417
1631628000000|2021-09-14 14:00:00|795.54|795.44|795.74|795.64|795.74|795.64|794.64|794.54|2959
1631628300000|2021-09-14 14:05:00|795.64|795.54|796.24|796.14|796.74|796.64|795.64|795.54|592
1631628600000|2021-09-14 14:10:00|796.22|796.12|795.32|795.22|796.22|796.12|795.22|795.12|272
1631628900000|2021-09-14 14:15:00|795.22|795.12|796.02|795.92|796.12|796.02|795.22|795.12|214
1631629200000|2021-09-14 14:20:00|796.12|796.02|795.52|795.42|796.42|796.32|795.42|795.32|395
1631629500000|2021-09-14 14:25:00|795.62|795.52|796.52|796.42|796.52|796.42|795.42|795.32|209
1631629800000|2021-09-14 14:30:00|796.42|796.32|796.22|796.12|796.62|796.52|796.02|795.92|271
1631630100000|2021-09-14 14:35:00|796.32|796.22|795.22|795.12|796.62|796.52|795.22|795.12|299
1631630400000|2021-09-14 14:40:00|795.12|795.02|796.02|795.92|796.02|795.92|795.02|794.92|219
1631630700000|2021-09-14 14:45:00|795.92|795.82|795.62|795.52|795.92|795.82|795.42|795.32|856
1631631000000|2021-09-14 14:50:00|795.72|795.62|795.42|795.32|795.72|795.62|795.22|795.12|828
1631631300000|2021-09-14 14:55:00|795.32|795.22|795.62|795.52|795.72|795.62|794.92|794.82|489
1631631600000|2021-09-14 15:00:00|795.72|795.62|795.92|795.82|796.42|796.32|795.72|795.62|445
1631631900000|2021-09-14 15:05:00|796.02|795.92|796.32|796.22|796.42|796.32|795.82|795.72|582
1631632200000|2021-09-14 15:10:00|796.42|796.32|796.52|796.42|796.62|796.52|796.22|796.12|450
1631632500000|2021-09-14 15:15:00|796.42|796.32|796.62|796.52|797.02|796.92|796.42|796.32|234
1631632800000|2021-09-14 15:20:00|796.72|796.62|797.62|797.52|797.62|797.52|796.72|796.62|290
1631633100000|2021-09-14 15:25:00|797.52|797.42|797.42|797.32|797.72|797.62|797.22|797.12|594
1631633400000|2021-09-14 15:30:00|797.52|797.22|797.92|797.62|798.22|797.92|797.52|797.22|952
1631633700000|2021-09-14 15:35:00|797.82|797.52|798.62|798.32|798.62|798.32|797.72|797.42|799
1631634000000|2021-09-14 15:40:00|798.52|798.22|798.92|798.62|798.92|798.62|798.42|798.12|137
1631634300000|2021-09-14 15:45:00|798.82|798.52|798.72|798.42|798.82|798.52|798.52|798.22|96
1631634600000|2021-09-14 15:50:00|798.62|798.32|798.52|798.22|798.72|798.42|798.42|798.12|78
1631634900000|2021-09-14 15:55:00|798.62|798.32|799.02|798.72|799.02|798.72|798.62|798.32|97
1631635200000|2021-09-14 16:00:00|798.92|798.62|799.22|798.92|799.42|799.12|798.82|798.52|88
1631635500000|2021-09-14 16:05:00|799.32|799.02|798.92|798.62|799.32|799.02|798.82|798.52|73
1631635800000|2021-09-14 16:10:00|799.02|798.72|799.12|798.82|799.22|798.92|798.82|798.52|49
1631636100000|2021-09-14 16:15:00|799.22|798.92|798.92|798.62|799.22|798.92|798.92|798.62|65
1631636400000|2021-09-14 16:20:00|798.82|798.52|798.92|798.62|799.02|798.72|798.82|798.52|32
1631636700000|2021-09-14 16:25:00|798.82|798.52|798.92|798.62|799.02|798.72|798.72|798.42|97
1631637000000|2021-09-14 16:30:00|798.82|798.52|798.72|798.42|798.92|798.62|798.32|798.02|74
1631637300000|2021-09-14 16:35:00|798.82|798.52|798.42|798.12|799.02|798.72|798.32|798.02|18
1631637600000|2021-09-14 16:40:00|798.32|798.02|798.02|797.72|798.42|798.12|797.92|797.62|41
1631637900000|2021-09-14 16:45:00|797.92|797.62|797.62|797.32|798.12|797.82|797.62|797.32|104
1631638200000|2021-09-14 16:50:00|797.72|797.42|797.32|797.02|797.72|797.42|797.22|796.92|79
1631638500000|2021-09-14 16:55:00|797.22|796.92|797.32|797.02|797.52|797.22|797.22|796.92|36
1631638800000|2021-09-14 17:00:00|797.42|797.12|797.32|797.02|797.82|797.52|797.22|796.92|18
1631639100000|2021-09-14 17:05:00|797.22|796.92|796.82|796.52|797.32|797.02|796.72|796.42|44
1631639400000|2021-09-14 17:10:00|796.72|796.42|796.42|796.12|796.92|796.62|796.32|796.02|54
1631639700000|2021-09-14 17:15:00|796.32|796.02|796.82|796.52|796.82|796.52|796.32|796.02|49
1631640000000|2021-09-14 17:20:00|796.92|796.62|797.12|796.82|797.22|796.92|796.92|796.62|17
1631640300000|2021-09-14 17:25:00|797.22|796.92|797.12|796.82|797.32|797.02|797.12|796.82|43
1631640600000|2021-09-14 17:30:00|797.02|796.72|796.52|796.22|797.12|796.82|796.42|796.12|44
1631640900000|2021-09-14 17:35:00|796.42|796.12|797.22|796.92|797.22|796.92|796.42|796.12|9
1631641200000|2021-09-14 17:40:00|797.32|797.02|797.72|797.42|797.72|797.42|797.12|796.82|5
1631641500000|2021-09-14 17:45:00|797.82|797.52|797.52|797.22|797.92|797.62|797.52|797.22|30
1631641800000|2021-09-14 17:50:00|797.42|797.12|797.72|797.42|797.82|797.52|797.42|797.12|11
1631642100000|2021-09-14 17:55:00|797.82|797.52|797.62|797.32|797.82|797.52|797.52|797.22|2
1631642400000|2021-09-14 18:00:00|797.52|797.22|797.42|797.12|797.62|797.32|797.22|796.92|8
1631642700000|2021-09-14 18:05:00|797.52|797.22|797.22|796.92|797.72|797.42|797.12|796.82|6
1631643000000|2021-09-14 18:10:00|797.12|796.82|797.02|796.72|797.22|796.92|796.92|796.62|6
1631643300000|2021-09-14 18:15:00|796.92|796.62|796.42|796.12|797.02|796.72|796.42|796.12|17
1631643600000|2021-09-14 18:20:00|796.52|796.22|796.42|796.12|796.52|796.22|795.92|795.62|23
1631643900000|2021-09-14 18:25:00|796.32|796.02|796.32|796.02|796.42|796.12|796.12|795.82|17
1631644200000|2021-09-14 18:30:00|796.22|795.92|795.82|795.52|796.32|796.02|795.82|795.52|24
1631644500000|2021-09-14 18:35:00|795.72|795.42|796.02|795.72|796.12|795.82|795.62|795.32|33
1631644800000|2021-09-14 18:40:00|796.12|795.82|796.42|796.12|796.52|796.22|796.12|795.82|17
1631645100000|2021-09-14 18:45:00|796.32|796.02|795.62|795.32|796.42|796.12|795.62|795.32|26
1631645400000|2021-09-14 18:50:00|795.52|795.22|796.22|795.92|796.22|795.92|795.42|795.12|20
1631645700000|2021-09-14 18:55:00|796.32|796.02|796.62|796.32|796.82|796.52|796.12|795.82|25
1631646000000|2021-09-14 19:00:00|796.52|796.22|796.42|796.12|796.62|796.32|796.22|795.92|28
1631646300000|2021-09-14 19:05:00|796.52|796.22|796.32|796.02|797.02|796.72|796.32|796.02|20
1631646600000|2021-09-14 19:10:00|796.42|796.12|796.22|795.92|796.62|796.32|796.22|795.92|39
1631646900000|2021-09-14 19:15:00|796.32|796.02|795.72|795.42|796.32|796.02|795.62|795.32|62
1631647200000|2021-09-14 19:20:00|795.62|795.32|795.82|795.52|796.32|796.02|795.62|795.32|20
1631647500000|2021-09-14 19:25:00|795.72|795.42|795.82|795.52|796.12|795.82|795.52|795.22|20
1631647800000|2021-09-14 19:30:00|795.72|795.42|795.92|795.62|796.12|795.82|795.42|795.12|20
1631648100000|2021-09-14 19:35:00|795.82|795.52|796.02|795.72|796.12|795.82|795.52|795.22|50
1631648400000|2021-09-14 19:40:00|795.92|795.62|796.12|795.82|796.42|796.12|795.72|795.42|23
1631648700000|2021-09-14 19:45:00|796.22|795.92|795.72|795.42|796.62|796.32|795.62|795.32|35
1631649000000|2021-09-14 19:50:00|795.62|795.32|796.42|796.12|796.62|796.32|795.52|795.22|64
1631649300000|2021-09-14 19:55:00|796.32|796.02|796.22|795.92|796.52|796.22|796.02|795.72|50
1631649600000|2021-09-14 20:00:00|801.82|801.52|796.72|796.22|801.82|801.52|796.22|795.72|0
1631649900000|2021-09-14 20:05:00|796.82|796.32|796.82|796.32|797.02|796.52|796.72|796.22|0
1631650200000|2021-09-14 20:10:00|796.92|796.42|796.82|796.32|796.92|796.42|796.82|796.32|0
1631650800000|2021-09-14 20:20:00|796.92|796.42|796.82|796.32|796.92|796.42|796.82|796.32|0
1631652300000|2021-09-14 20:45:00|796.72|796.22|796.82|796.32|796.82|796.32|796.72|796.22|0
1631652900000|2021-09-14 20:55:00|796.72|796.22|796.72|796.22|796.72|796.22|796.72|796.22|0
1631653200000|2021-09-14 21:00:00|796.82|796.32|796.72|796.22|796.82|796.32|796.72|796.22|0
1631654100000|2021-09-14 21:15:00|796.82|796.32|796.82|796.32|796.82|796.32|796.82|796.32|0
1631655000000|2021-09-14 21:30:00|796.72|796.22|796.72|796.22|796.72|796.22|796.72|796.22|0
1631655300000|2021-09-14 21:35:00|796.82|796.32|796.72|796.22|796.82|796.32|796.72|796.22|0
1631655600000|2021-09-14 21:40:00|796.62|796.12|796.62|796.12|796.72|796.22|796.62|796.12|0
1631656500000|2021-09-14 21:55:00|796.72|796.22|796.72|796.22|796.72|796.22|796.72|796.22|0
1631656800000|2021-09-14 22:00:00|796.62|796.12|796.92|796.42|797.12|796.62|796.62|796.12|0
1631657100000|2021-09-14 22:05:00|797.02|796.52|796.82|796.32|797.02|796.52|796.72|796.22|0
1631657400000|2021-09-14 22:10:00|796.92|796.42|797.02|796.52|797.12|796.62|796.92|796.42|0
1631657700000|2021-09-14 22:15:00|797.12|796.62|797.02|796.52|797.12|796.62|797.02|796.52|0
1631658000000|2021-09-14 22:20:00|797.12|796.62|797.02|796.52|797.12|796.62|796.92|796.42|0
1631658300000|2021-09-14 22:25:00|796.92|796.42|796.82|796.32|796.92|796.42|796.82|796.32|0
1631658600000|2021-09-14 22:30:00|796.92|796.42|796.62|796.12|796.92|796.42|796.62|796.12|0
1631658900000|2021-09-14 22:35:00|796.72|796.22|796.72|796.22|796.72|796.22|796.62|796.12|0
1631659200000|2021-09-14 22:40:00|796.62|796.12|796.72|796.22|796.82|796.32|796.62|796.12|0
1631659500000|2021-09-14 22:45:00|796.82|796.32|796.72|796.22|796.82|796.32|796.72|796.22|0
1631659800000|2021-09-14 22:50:00|796.82|796.32|796.92|796.42|796.92|796.42|796.82|796.32|0
1631660100000|2021-09-14 22:55:00|797.02|796.52|796.92|796.42|797.02|796.52|796.92|796.42|0
1631660400000|2021-09-14 23:00:00|797.02|796.52|796.92|796.42|797.02|796.52|796.82|796.32|0
1631660700000|2021-09-14 23:05:00|797.02|796.52|797.02|796.52|797.02|796.52|796.92|796.42|0
1631661000000|2021-09-14 23:10:00|796.92|796.42|796.92|796.42|797.02|796.52|796.82|796.32|0
1631661300000|2021-09-14 23:15:00|797.02|796.52|796.82|796.32|797.02|796.52|796.82|796.32|0
1631661600000|2021-09-14 23:20:00|796.92|796.42|796.92|796.42|796.92|796.42|796.82|796.32|0
1631662200000|2021-09-14 23:30:00|797.02|796.52|796.92|796.42|797.02|796.52|796.82|796.32|0
1631662500000|2021-09-14 23:35:00|797.02|796.52|797.32|796.82|797.32|796.82|797.02|796.52|0
1631662800000|2021-09-14 23:40:00|797.22|796.72|797.22|796.72|797.32|796.82|797.22|796.72|0
1631663100000|2021-09-14 23:45:00|797.12|796.62|797.12|796.62|797.22|796.72|797.12|796.62|0
1631663400000|2021-09-14 23:50:00|797.22|796.72|797.22|796.72|797.22|796.72|797.12|796.62|0
1631663700000|2021-09-14 23:55:00|797.12|796.62|797.42|796.92|797.42|796.92|797.12|796.62|0
1631664000000|2021-09-15 00:00:00|797.32|796.82|797.32|796.82|797.62|797.12|797.32|796.82|0
1631664300000|2021-09-15 00:05:00|797.22|796.72|797.42|796.92|797.52|797.02|797.22|796.72|0
1631664600000|2021-09-15 00:10:00|797.52|797.02|797.52|797.02|797.72|797.22|797.42|796.92|0
1631664900000|2021-09-15 00:15:00|797.62|797.12|798.62|798.12|798.82|798.32|797.62|797.12|0
1631665200000|2021-09-15 00:20:00|798.72|798.22|798.32|797.82|798.72|798.22|798.22|797.72|0
1631665500000|2021-09-15 00:25:00|798.42|797.92|798.52|798.02|798.52|798.02|798.32|797.82|0
1631665800000|2021-09-15 00:30:00|798.62|798.12|798.32|797.82|798.62|798.12|798.32|797.82|0
1631666100000|2021-09-15 00:35:00|798.22|797.72|798.12|797.62|798.22|797.72|797.92|797.42|0
1631666400000|2021-09-15 00:40:00|798.22|797.72|797.72|797.22|798.22|797.72|797.62|797.12|0
1631666700000|2021-09-15 00:45:00|797.62|797.12|797.62|797.12|797.82|797.32|797.42|796.92|0
1631667000000|2021-09-15 00:50:00|797.72|797.22|797.72|797.22|797.82|797.32|797.52|797.02|0
1631667300000|2021-09-15 00:55:00|797.62|797.12|797.32|796.82|797.62|797.12|797.12|796.62|0
1631667600000|2021-09-15 01:00:00|797.42|796.92|797.52|797.02|797.62|797.12|797.32|796.82|0
1631667900000|2021-09-15 01:05:00|797.62|797.12|797.72|797.22|797.82|797.32|797.42|796.92|0
1631668200000|2021-09-15 01:10:00|797.62|797.12|797.62|797.12|797.72|797.22|797.42|796.92|0
1631668500000|2021-09-15 01:15:00|797.52|797.02|797.62|797.12|797.72|797.22|797.52|797.02|0
1631668800000|2021-09-15 01:20:00|797.72|797.22|797.22|796.72|797.72|797.22|797.22|796.72|0
1631669100000|2021-09-15 01:25:00|797.32|796.82|797.42|796.92|797.62|797.12|797.32|796.82|0
1631669400000|2021-09-15 01:30:00|797.32|796.82|797.32|796.82|797.52|797.02|797.32|796.82|0
1631669700000|2021-09-15 01:35:00|797.22|796.72|797.22|796.72|797.42|796.92|797.12|796.62|0
1631670000000|2021-09-15 01:40:00|797.12|796.62|796.92|796.42|797.32|796.82|796.92|796.42|0
1631670300000|2021-09-15 01:45:00|797.02|796.52|796.82|796.32|797.02|796.52|796.72|796.22|0
1631670600000|2021-09-15 01:50:00|796.92|796.42|796.62|796.12|796.92|796.42|796.62|796.12|0
1631670900000|2021-09-15 01:55:00|796.72|796.22|796.72|796.22|796.82|796.32|796.62|796.12|0
1631671200000|2021-09-15 02:00:00|796.62|796.12|796.12|795.62|796.72|796.22|796.02|795.52|0
1631671500000|2021-09-15 02:05:00|796.02|795.52|796.22|795.72|796.22|795.72|796.02|795.52|0
1631671800000|2021-09-15 02:10:00|796.32|795.82|796.52|796.02|796.62|796.12|796.32|795.82|0
1631672100000|2021-09-15 02:15:00|796.62|796.12|797.12|796.62|797.12|796.62|796.62|796.12|0
1631672400000|2021-09-15 02:20:00|797.22|796.72|797.32|796.82|797.52|797.02|797.12|796.62|0
1631672700000|2021-09-15 02:25:00|797.42|796.92|797.32|796.82|797.62|797.12|797.32|796.82|0
1631673000000|2021-09-15 02:30:00|797.42|796.92|797.42|796.92|797.62|797.12|797.32|796.82|0
1631673300000|2021-09-15 02:35:00|797.32|796.82|797.02|796.52|797.42|796.92|797.02|796.52|0
1631673600000|2021-09-15 02:40:00|796.92|796.42|797.02|796.52|797.12|796.62|796.82|796.32|0
1631673900000|2021-09-15 02:45:00|797.12|796.62|797.32|796.82|797.32|796.82|797.02|796.52|0
1631674200000|2021-09-15 02:50:00|797.42|796.92|797.22|796.72|797.42|796.92|796.92|796.42|0
1631674500000|2021-09-15 02:55:00|797.12|796.62|797.22|796.72|797.32|796.82|796.92|796.42|0
1631674800000|2021-09-15 03:00:00|797.32|796.82|797.32|796.82|797.62|797.12|797.22|796.72|0
1631675100000|2021-09-15 03:05:00|797.42|796.92|797.22|796.72|797.42|796.92|797.22|796.72|0
1631675400000|2021-09-15 03:10:00|797.32|796.82|797.12|796.62|797.52|797.02|797.12|796.62|0
1631675700000|2021-09-15 03:15:00|797.22|796.72|797.12|796.62|797.22|796.72|797.02|796.52|0
1631676000000|2021-09-15 03:20:00|797.02|796.52|797.12|796.62|797.22|796.72|796.92|796.42|0
1631676300000|2021-09-15 03:25:00|797.22|796.72|797.52|797.02|797.52|797.02|797.12|796.62|0
1631676600000|2021-09-15 03:30:00|797.62|797.12|797.62|797.12|797.82|797.32|797.52|797.02|0
1631676900000|2021-09-15 03:35:00|797.52|797.02|797.62|797.12|797.62|797.12|797.52|797.02|0
1631677200000|2021-09-15 03:40:00|797.52|797.02|797.72|797.22|797.72|797.22|797.42|796.92|0
1631677500000|2021-09-15 03:45:00|797.62|797.12|797.92|797.42|797.92|797.42|797.62|797.12|0
1631677800000|2021-09-15 03:50:00|797.82|797.32|798.02|797.52|798.02|797.52|797.62|797.12|0
1631678100000|2021-09-15 03:55:00|797.92|797.42|797.92|797.42|798.02|797.52|797.82|797.32|0
1631678400000|2021-09-15 04:00:00|797.82|797.32|798.32|797.82|798.42|797.92|797.82|797.32|0
1631678700000|2021-09-15 04:05:00|798.22|797.72|798.32|797.82|798.52|798.02|798.22|797.72|0
1631679000000|2021-09-15 04:10:00|798.42|797.92|798.52|798.02|798.62|798.12|798.42|797.92|0
1631679300000|2021-09-15 04:15:00|798.42|797.92|798.32|797.82|798.42|797.92|798.22|797.72|0
1631679600000|2021-09-15 04:20:00|798.22|797.72|798.22|797.72|798.32|797.82|798.22|797.72|0
1631679900000|2021-09-15 04:25:00|798.32|797.82|798.12|797.62|798.32|797.82|798.02|797.52|0
1631680200000|2021-09-15 04:30:00|798.22|797.72|798.12|797.62|798.22|797.72|798.02|797.52|0
1631680500000|2021-09-15 04:35:00|798.02|797.52|798.12|797.62|798.12|797.62|798.02|797.52|0
1631680800000|2021-09-15 04:40:00|798.22|797.72|798.32|797.82|798.32|797.82|798.12|797.62|0
1631681100000|2021-09-15 04:45:00|798.42|797.92|798.32|797.82|798.62|798.12|798.32|797.82|0
1631681400000|2021-09-15 04:50:00|798.42|797.92|798.32|797.82|798.52|798.02|798.32|797.82|0
1631681700000|2021-09-15 04:55:00|798.42|797.92|798.32|797.82|798.42|797.92|798.32|797.82|0
1631682000000|2021-09-15 05:00:00|798.42|797.92|798.62|798.12|798.62|798.12|798.32|797.82|0
1631682300000|2021-09-15 05:05:00|798.52|798.02|798.12|797.62|798.72|798.22|798.12|797.62|0
1631682600000|2021-09-15 05:10:00|798.02|797.52|798.12|797.62|798.12|797.62|798.02|797.52|0
1631682900000|2021-09-15 05:15:00|798.02|797.52|797.72|797.22|798.02|797.52|797.42|796.92|0
1631683200000|2021-09-15 05:20:00|797.82|797.32|797.82|797.32|797.92|797.42|797.52|797.02|0
1631683500000|2021-09-15 05:25:00|797.72|797.22|797.52|797.02|797.82|797.32|797.52|797.02|0
1631683800000|2021-09-15 05:30:00|797.62|797.12|797.42|796.92|797.62|797.12|797.12|796.62|0
1631684100000|2021-09-15 05:35:00|797.52|797.02|797.52|797.02|797.82|797.32|797.52|797.02|0
1631684400000|2021-09-15 05:40:00|797.42|796.92|796.92|796.42|797.62|797.12|796.92|796.42|0
1631684700000|2021-09-15 05:45:00|797.02|796.52|797.12|796.62|797.12|796.62|796.82|796.32|0
1631685000000|2021-09-15 05:50:00|797.22|796.72|797.42|796.92|797.42|796.92|797.12|796.62|0
1631685300000|2021-09-15 05:55:00|797.52|797.02|797.22|796.72|797.52|797.02|797.12|796.62|0
1631685600000|2021-09-15 06:00:00|796.92|796.62|796.82|796.52|797.52|797.22|796.62|796.32|77
1631685900000|2021-09-15 06:05:00|796.72|796.42|796.62|796.32|796.92|796.62|796.52|796.22|28
1631686200000|2021-09-15 06:10:00|796.52|796.22|796.72|796.42|796.72|796.42|796.32|796.02|43
1631686500000|2021-09-15 06:15:00|796.62|796.32|796.42|796.12|796.72|796.42|796.22|795.92|32
1631686800000|2021-09-15 06:20:00|796.52|796.22|796.82|796.52|796.82|796.52|796.42|796.12|14
1631687100000|2021-09-15 06:25:00|796.72|796.42|796.42|796.12|796.92|796.62|796.42|796.12|14
1631687400000|2021-09-15 06:30:00|796.32|796.02|796.62|796.32|796.82|796.52|796.32|796.02|26
1631687700000|2021-09-15 06:35:00|796.52|796.22|796.92|796.62|796.92|796.62|796.42|796.12|63
1631688000000|2021-09-15 06:40:00|797.02|796.72|797.12|796.82|797.32|797.02|796.92|796.62|56
1631688300000|2021-09-15 06:45:00|797.02|796.72|797.32|797.02|797.32|797.02|796.82|796.52|26
1631688600000|2021-09-15 06:50:00|797.42|797.12|797.62|797.32|797.72|797.42|797.32|797.02|49
1631688900000|2021-09-15 06:55:00|797.72|797.42|797.92|797.62|798.02|797.72|797.62|797.32|53
1631689200000|2021-09-15 07:00:00|797.82|797.72|799.32|799.22|799.82|799.72|797.52|797.42|932
1631689500000|2021-09-15 07:05:00|799.22|799.12|798.52|798.42|799.62|799.52|798.22|798.12|476
1631689800000|2021-09-15 07:10:00|798.42|798.32|798.52|798.42|798.72|798.62|797.92|797.82|1444
1631690100000|2021-09-15 07:15:00|798.42|798.32|799.32|799.22|799.32|799.22|798.22|798.12|195
1631690400000|2021-09-15 07:20:00|799.22|799.12|799.32|799.22|799.52|799.42|798.92|798.82|2865
1631690700000|2021-09-15 07:25:00|799.22|799.12|798.92|798.82|799.32|799.22|798.72|798.62|189
1631691000000|2021-09-15 07:30:00|799.02|798.92|799.52|799.42|799.52|799.42|798.82|798.72|580
1631691300000|2021-09-15 07:35:00|799.62|799.52|799.52|799.42|799.72|799.62|799.12|799.02|211
1631691600000|2021-09-15 07:40:00|799.49|799.39|799.39|799.29|799.59|799.49|799.19|799.09|199
1631691900000|2021-09-15 07:45:00|799.49|799.39|799.39|799.29|799.59|799.49|799.19|799.09|1283
1631692200000|2021-09-15 07:50:00|799.29|799.19|799.09|798.99|799.39|799.29|798.99|798.89|115
1631692500000|2021-09-15 07:55:00|798.99|798.89|798.89|798.79|799.09|798.99|798.59|798.49|135
1631692800000|2021-09-15 08:00:00|798.99|798.89|799.29|799.19|799.49|799.39|798.89|798.79|171
1631693100000|2021-09-15 08:05:00|799.39|799.29|799.19|799.09|799.39|799.29|799.09|798.99|1232
1631693400000|2021-09-15 08:10:00|799.29|799.19|798.99|798.89|799.29|799.19|798.99|798.89|62
1631693700000|2021-09-15 08:15:00|799.09|798.99|799.19|799.09|799.39|799.29|798.89|798.79|59
1631694000000|2021-09-15 08:20:00|799.29|799.19|799.59|799.49|799.59|799.49|799.29|799.19|455
1631694300000|2021-09-15 08:25:00|799.69|799.59|800.09|799.99|800.19|800.09|799.69|799.59|211
1631694600000|2021-09-15 08:30:00|800.19|800.09|800.19|800.09|800.39|800.29|800.09|799.99|185
1631694900000|2021-09-15 08:35:00|800.29|800.19|800.09|799.99|800.29|800.19|799.89|799.79|233
1631695200000|2021-09-15 08:40:00|799.99|799.89|799.59|799.49|800.09|799.99|799.49|799.39|152
1631695500000|2021-09-15 08:45:00|799.49|799.39|799.29|799.19|799.69|799.59|799.19|799.09|198
1631695800000|2021-09-15 08:50:00|799.19|799.09|799.49|799.39|799.69|799.59|799.19|799.09|103
1631696100000|2021-09-15 08:55:00|799.59|799.49|799.39|799.29|799.69|799.59|799.29|799.19|1364
1631696400000|2021-09-15 09:00:00|799.29|799.19|799.39|799.29|799.49|799.39|799.19|799.09|132
1631696700000|2021-09-15 09:05:00|799.49|799.39|799.49|799.39|799.59|799.49|799.39|799.29|109
1631697000000|2021-09-15 09:10:00|799.59|799.49|799.49|799.39|799.69|799.59|799.49|799.39|136
1631697300000|2021-09-15 09:15:00|799.59|799.49|799.59|799.49|799.59|799.49|799.39|799.29|134
1631697600000|2021-09-15 09:20:00|799.49|799.39|799.49|799.39|799.49|799.39|799.29|799.19|329
1631697900000|2021-09-15 09:25:00|799.39|799.29|799.29|799.19|799.49|799.39|799.29|799.19|1012
1631698200000|2021-09-15 09:30:00|799.39|799.29|799.49|799.39|799.59|799.49|799.29|799.19|92
1631698500000|2021-09-15 09:35:00|799.39|799.29|799.39|799.29|799.59|799.49|799.39|799.29|52
1631698800000|2021-09-15 09:40:00|799.29|799.19|799.59|799.49|799.59|799.49|799.29|799.19|118
1631699100000|2021-09-15 09:45:00|799.49|799.39|799.69|799.59|799.79|799.69|799.49|799.39|78
1631699400000|2021-09-15 09:50:00|799.79|799.69|799.49|799.39|799.99|799.89|799.49|799.39|101
1631699700000|2021-09-15 09:55:00|799.59|799.49|799.49|799.39|799.69|799.59|799.39|799.29|903
1631700000000|2021-09-15 10:00:00|799.59|799.49|799.19|799.09|799.59|799.49|799.09|798.99|87
1631700300000|2021-09-15 10:05:00|799.29|799.19|798.99|798.89|799.39|799.29|798.99|798.89|127
1631700600000|2021-09-15 10:10:00|798.89|798.79|798.09|797.99|798.89|798.79|798.09|797.99|1284
1631700900000|2021-09-15 10:15:00|797.99|797.89|798.39|798.29|798.39|798.29|797.99|797.89|107
1631701200000|2021-09-15 10:20:00|798.29|798.19|798.69|798.59|798.69|798.59|798.29|798.19|113
1631701500000|2021-09-15 10:25:00|798.59|798.49|798.69|798.59|798.79|798.69|798.59|798.49|68
1631701800000|2021-09-15 10:30:00|798.59|798.49|798.09|797.99|798.59|798.49|798.09|797.99|65
1631702100000|2021-09-15 10:35:00|798.19|798.09|798.19|798.09|798.19|798.09|797.99|797.89|51
1631702400000|2021-09-15 10:40:00|798.09|797.99|797.99|797.89|798.09|797.99|797.89|797.79|62
1631702700000|2021-09-15 10:45:00|797.89|797.79|797.69|797.59|797.99|797.89|797.59|797.49|130
1631703000000|2021-09-15 10:50:00|797.59|797.49|797.29|797.19|797.69|797.59|797.29|797.19|176
1631703300000|2021-09-15 10:55:00|797.19|797.09|797.19|797.09|797.29|797.19|796.99|796.89|121
1631703600000|2021-09-15 11:00:00|797.29|797.19|797.29|797.19|797.39|797.29|797.09|796.99|96
1631703900000|2021-09-15 11:05:00|797.19|797.09|797.29|797.19|797.59|797.49|797.09|796.99|111
1631704200000|2021-09-15 11:10:00|797.19|797.09|796.79|796.69|797.29|797.19|796.79|796.69|111
1631704500000|2021-09-15 11:15:00|796.69|796.59|796.99|796.89|797.19|797.09|796.69|796.59|123
1631704800000|2021-09-15 11:20:00|797.09|796.99|797.59|797.49|797.69|797.59|796.99|796.89|198
1631705100000|2021-09-15 11:25:00|797.69|797.59|797.09|796.99|797.69|797.59|797.09|796.99|56
1631705400000|2021-09-15 11:30:00|796.99|796.89|796.79|796.69|797.09|796.99|796.69|796.59|97
1631705700000|2021-09-15 11:35:00|796.69|796.59|796.89|796.79|796.89|796.79|796.59|796.49|70
1631706000000|2021-09-15 11:40:00|796.86|796.76|796.86|796.76|797.06|796.96|796.66|796.56|73
1631706300000|2021-09-15 11:45:00|796.76|796.66|796.86|796.76|797.16|797.06|796.76|796.66|77
1631706600000|2021-09-15 11:50:00|796.76|796.66|797.16|797.06|797.26|797.16|796.76|796.66|64
1631706900000|2021-09-15 11:55:00|797.26|797.16|796.96|796.86|797.26|797.16|796.86|796.76|60
1631707200000|2021-09-15 12:00:00|796.86|796.76|796.66|796.56|797.06|796.96|796.56|796.46|45
1631707500000|2021-09-15 12:05:00|796.76|796.66|796.36|796.26|796.76|796.66|796.26|796.16|274
1631707800000|2021-09-15 12:10:00|796.26|796.16|796.66|796.56|796.76|796.66|796.26|796.16|216
1631708100000|2021-09-15 12:15:00|796.56|796.46|796.56|796.46|796.86|796.76|796.46|796.36|64
1631708400000|2021-09-15 12:20:00|796.46|796.36|795.76|795.66|796.66|796.56|795.66|795.56|79
1631708700000|2021-09-15 12:25:00|795.66|795.56|795.86|795.76|795.96|795.86|795.36|795.26|120
1631709000000|2021-09-15 12:30:00|795.96|795.86|796.46|796.36|796.76|796.66|795.86|795.76|825
1631709300000|2021-09-15 12:35:00|796.36|796.26|796.56|796.46|796.76|796.66|796.26|796.16|99
1631709600000|2021-09-15 12:40:00|796.66|796.56|796.66|796.56|796.76|796.66|796.16|796.06|55
1631709900000|2021-09-15 12:45:00|796.76|796.66|796.86|796.76|796.96|796.86|796.66|796.56|117
1631710200000|2021-09-15 12:50:00|796.76|796.66|797.66|797.56|797.76|797.66|796.76|796.66|125
1631710500000|2021-09-15 12:55:00|797.56|797.46|796.96|796.86|797.66|797.56|796.86|796.76|116
1631710800000|2021-09-15 13:00:00|796.86|796.76|796.66|796.56|797.06|796.96|796.46|796.36|87
1631711100000|2021-09-15 13:05:00|796.56|796.46|796.96|796.86|796.96|796.86|796.56|796.46|138
1631711400000|2021-09-15 13:10:00|796.86|796.76|797.36|797.26|797.36|797.26|796.86|796.76|128
1631711700000|2021-09-15 13:15:00|797.26|797.16|796.86|796.76|797.46|797.36|796.86|796.76|92
1631712000000|2021-09-15 13:20:00|796.96|796.86|796.66|796.56|797.06|796.96|796.66|796.56|138
1631712300000|2021-09-15 13:25:00|796.76|796.66|795.96|795.86|796.76|796.66|795.96|795.86|216
1631712600000|2021-09-15 13:30:00|796.06|795.96|796.26|796.16|796.26|796.16|795.86|795.76|276
1631712900000|2021-09-15 13:35:00|796.16|796.06|795.66|795.56|796.16|796.06|795.56|795.46|220
1631713200000|2021-09-15 13:40:00|795.56|795.46|795.46|795.36|795.86|795.76|794.86|794.76|359
1631713500000|2021-09-15 13:45:00|795.56|795.46|796.96|796.86|796.96|796.86|795.36|795.26|300
1631713800000|2021-09-15 13:50:00|797.06|796.96|796.46|796.36|797.26|797.16|796.26|796.16|176
1631714100000|2021-09-15 13:55:00|796.36|796.26|796.76|796.66|796.86|796.76|796.06|795.96|188
1631714400000|2021-09-15 14:00:00|796.86|796.76|797.26|797.16|797.36|797.26|796.16|796.06|181
1631714700000|2021-09-15 14:05:00|797.16|797.06|796.06|795.96|797.26|797.16|795.96|795.86|219
1631715000000|2021-09-15 14:10:00|796.07|795.97|795.07|794.97|796.07|795.97|794.47|794.37|229
1631715300000|2021-09-15 14:15:00|794.97|794.87|795.57|795.47|795.57|795.47|794.47|794.37|232
1631715600000|2021-09-15 14:20:00|795.67|795.57|795.17|795.07|795.67|795.57|794.87|794.77|189
1631715900000|2021-09-15 14:25:00|795.07|794.97|794.67|794.57|795.27|795.17|794.67|794.57|169
1631716200000|2021-09-15 14:30:00|794.57|794.47|795.57|795.47|795.67|795.57|794.47|794.37|122
1631716500000|2021-09-15 14:35:00|795.67|795.57|795.87|795.77|796.07|795.97|795.47|795.37|219
1631716800000|2021-09-15 14:40:00|795.77|795.67|794.67|794.57|795.87|795.77|794.57|794.47|128
1631717100000|2021-09-15 14:45:00|794.77|794.67|795.07|794.97|795.07|794.97|794.37|794.27|308
1631717400000|2021-09-15 14:50:00|795.17|795.07|794.67|794.57|795.27|795.17|794.67|794.57|1468
1631717700000|2021-09-15 14:55:00|794.57|794.47|794.87|794.77|795.17|795.07|794.37|794.27|140
1631718000000|2021-09-15 15:00:00|794.77|794.67|794.77|794.67|795.07|794.97|794.47|794.37|241
1631718300000|2021-09-15 15:05:00|794.67|794.57|794.57|794.47|794.97|794.87|794.57|794.47|123
1631718600000|2021-09-15 15:10:00|794.47|794.37|794.07|793.97|794.67|794.57|793.97|793.87|679
1631718900000|2021-09-15 15:15:00|794.17|794.07|794.67|794.57|794.77|794.67|794.07|793.97|139
1631719200000|2021-09-15 15:20:00|794.77|794.67|795.27|795.17|795.37|795.27|794.67|794.57|182
1631719500000|2021-09-15 15:25:00|795.17|795.07|795.07|794.97|795.57|795.47|794.97|794.87|257
1631719800000|2021-09-15 15:30:00|795.17|794.77|794.17|793.87|795.37|795.07|794.17|793.87|647
1631720100000|2021-09-15 15:35:00|794.27|793.97|794.27|793.97|794.57|794.27|793.77|793.47|762
1631720400000|2021-09-15 15:40:00|794.37|794.07|794.17|793.87|794.37|794.07|793.97|793.67|97
1631720700000|2021-09-15 15:45:00|794.07|793.77|794.07|793.77|794.17|793.87|793.57|793.27|134
1631721000000|2021-09-15 15:50:00|793.97|793.67|793.97|793.67|794.27|793.97|793.87|793.57|50
1631721300000|2021-09-15 15:55:00|794.07|793.77|794.67|794.37|794.67|794.37|793.87|793.57|32
1631721600000|2021-09-15 16:00:00|794.57|794.27|794.27|793.97|794.77|794.47|794.17|793.87|26
1631721900000|2021-09-15 16:05:00|794.37|794.07|794.27|793.97|794.47|794.17|794.07|793.77|148
1631722200000|2021-09-15 16:10:00|794.37|794.07|794.07|793.77|794.47|794.17|793.97|793.67|30
1631722500000|2021-09-15 16:15:00|794.17|793.87|794.17|793.87|794.27|793.97|794.07|793.77|51
1631722800000|2021-09-15 16:20:00|794.07|793.77|794.77|794.47|794.77|794.47|794.07|793.77|41
1631723100000|2021-09-15 16:25:00|794.87|794.57|795.37|795.07|795.47|795.17|794.77|794.47|110
1631723400000|2021-09-15 16:30:00|795.47|795.17|795.67|795.37|795.77|795.47|795.27|794.97|65
1631723700000|2021-09-15 16:35:00|795.77|795.47|795.87|795.57|795.87|795.57|795.57|795.27|49
1631724000000|2021-09-15 16:40:00|795.97|795.67|796.57|796.27|796.77|796.47|795.87|795.57|93
1631724300000|2021-09-15 16:45:00|796.47|796.17|796.47|796.17|796.57|796.27|796.17|795.87|60
1631724600000|2021-09-15 16:50:00|796.57|796.27|796.57|796.27|796.57|796.27|796.27|795.97|10
1631724900000|2021-09-15 16:55:00|796.67|796.37|796.67|796.37|796.87|796.57|796.57|796.27|4
1631725200000|2021-09-15 17:00:00|796.77|796.47|796.77|796.47|796.87|796.57|796.67|796.37|8
1631725500000|2021-09-15 17:05:00|796.87|796.57|796.57|796.27|797.07|796.77|796.57|796.27|13
1631725800000|2021-09-15 17:10:00|796.67|796.37|796.77|796.47|796.87|796.57|796.57|796.27|5
1631726100000|2021-09-15 17:15:00|796.87|796.57|796.87|796.57|796.97|796.67|796.77|796.47|13
1631726400000|2021-09-15 17:20:00|796.77|796.47|796.87|796.57|796.97|796.67|796.77|796.47|8
1631726700000|2021-09-15 17:25:00|796.97|796.67|796.87|796.57|797.07|796.77|796.77|796.47|13
1631727000000|2021-09-15 17:30:00|796.97|796.67|797.37|797.07|797.37|797.07|796.87|796.57|15
1631727300000|2021-09-15 17:35:00|797.27|796.97|797.17|796.87|797.27|796.97|797.07|796.77|30
1631727600000|2021-09-15 17:40:00|797.07|796.77|797.17|796.87|797.27|796.97|797.07|796.77|8
1631727900000|2021-09-15 17:45:00|797.27|796.97|797.37|797.07|797.47|797.17|797.17|796.87|20
1631728200000|2021-09-15 17:50:00|797.27|796.97|797.37|797.07|797.47|797.17|797.17|796.87|10
1631728500000|2021-09-15 17:55:00|797.27|796.97|796.87|796.57|797.37|797.07|796.87|796.57|34
1631728800000|2021-09-15 18:00:00|796.97|796.67|797.17|796.87|797.17|796.87|796.87|796.57|30
1631729100000|2021-09-15 18:05:00|797.27|796.97|797.57|797.27|797.57|797.27|797.07|796.77|35
1631729400000|2021-09-15 18:10:00|797.47|797.17|797.37|797.07|797.67|797.37|797.37|797.07|8
1631729700000|2021-09-15 18:15:00|797.47|797.17|797.47|797.17|797.67|797.37|797.37|797.07|13
1631730000000|2021-09-15 18:20:00|797.57|797.27|797.57|797.27|797.67|797.37|797.37|797.07|13
1631730300000|2021-09-15 18:25:00|797.67|797.37|797.67|797.37|797.97|797.67|797.67|797.37|36
1631730600000|2021-09-15 18:30:00|797.77|797.47|797.77|797.47|797.87|797.57|797.67|797.37|28
1631730900000|2021-09-15 18:35:00|797.87|797.57|797.87|797.57|798.07|797.77|797.87|797.57|15
1631731200000|2021-09-15 18:40:00|797.97|797.67|797.67|797.37|798.17|797.87|797.57|797.27|11
1631731500000|2021-09-15 18:45:00|797.77|797.47|797.97|797.67|797.97|797.67|797.77|797.47|3
1631731800000|2021-09-15 18:50:00|798.07|797.77|797.87|797.57|798.07|797.77|797.67|797.37|30
1631732100000|2021-09-15 18:55:00|797.97|797.67|798.07|797.77|798.07|797.77|797.87|797.57|19
1631732400000|2021-09-15 19:00:00|798.17|797.87|798.47|798.17|798.47|798.17|797.97|797.67|22
1631732700000|2021-09-15 19:05:00|798.37|798.07|798.47|798.17|798.47|798.17|798.27|797.97|37
1631733000000|2021-09-15 19:10:00|798.37|798.07|798.47|798.17|798.47|798.17|798.27|797.97|26
1631733300000|2021-09-15 19:15:00|798.57|798.27|798.67|798.37|798.67|798.37|798.37|798.07|24
1631733600000|2021-09-15 19:20:00|798.57|798.27|798.37|798.07|798.57|798.27|798.17|797.87|12
1631733900000|2021-09-15 19:25:00|798.47|798.17|798.07|797.77|798.47|798.17|798.07|797.77|17
1631734200000|2021-09-15 19:30:00|798.17|797.87|798.17|797.87|798.27|797.97|797.97|797.67|6
1631734500000|2021-09-15 19:35:00|798.27|797.97|798.57|798.27|798.57|798.27|798.17|797.87|13
1631734800000|2021-09-15 19:40:00|798.47|798.17|798.47|798.17|798.57|798.27|798.27|797.97|11
1631735100000|2021-09-15 19:45:00|798.57|798.27|798.37|798.07|798.57|798.27|798.27|797.97|5
1631735400000|2021-09-15 19:50:00|798.27|797.97|798.37|798.07|798.67|798.37|798.27|797.97|24
1631735700000|2021-09-15 19:55:00|798.27|797.97|798.67|798.37|798.67|798.37|798.17|797.87|48
1631736000000|2021-09-15 20:00:00|798.77|798.17|798.77|798.27|798.77|798.27|798.37|797.87|0
1631736300000|2021-09-15 20:05:00|798.67|798.17|798.77|798.27|798.77|798.27|798.67|798.17|0
1631736600000|2021-09-15 20:10:00|798.67|798.17|798.87|798.37|798.87|798.37|798.67|798.17|0
1631736900000|2021-09-15 20:15:00|798.77|798.27|798.77|798.27|798.87|798.37|798.67|798.17|0
1631737200000|2021-09-15 20:20:00|798.87|798.37|798.77|798.27|798.87|798.37|798.77|798.27|0
1631737500000|2021-09-15 20:25:00|798.87|798.37|798.97|798.47|798.97|798.47|798.87|798.37|0
1631737800000|2021-09-15 20:30:00|798.87|798.37|798.97|798.47|798.97|798.47|798.87|798.37|0
1631738100000|2021-09-15 20:35:00|799.07|798.57|799.17|798.67|799.27|798.77|799.07|798.57|0
1631738400000|2021-09-15 20:40:00|799.27|798.77|799.37|798.87|799.37|798.87|799.27|798.77|0
1631738700000|2021-09-15 20:45:00|799.47|798.97|799.47|798.97|799.47|798.97|799.37|798.87|0
1631739000000|2021-09-15 20:50:00|799.37|798.87|799.37|798.87|799.37|798.87|799.27|798.77|0
1631739300000|2021-09-15 20:55:00|799.27|798.77|799.27|798.77|799.37|798.87|799.27|798.77|0
1631740500000|2021-09-15 21:15:00|799.17|798.67|799.17|798.67|799.27|798.77|799.17|798.67|0
1631741100000|2021-09-15 21:25:00|799.07|798.57|799.17|798.67|799.17|798.67|799.07|798.57|0
1631742600000|2021-09-15 21:50:00|799.27|798.77|799.17|798.67|799.27|798.77|799.17|798.67|0
1631742900000|2021-09-15 21:55:00|799.27|798.77|799.17|798.67|799.27|798.77|799.17|798.67|0
1631743200000|2021-09-15 22:00:00|799.27|798.77|799.27|798.77|799.27|798.77|799.07|798.57|0
1631743800000|2021-09-15 22:10:00|799.37|798.87|799.37|798.87|799.37|798.87|799.37|798.87|0
1631744400000|2021-09-15 22:20:00|799.27|798.77|799.37|798.87|799.37|798.87|799.27|798.77|0
1631744700000|2021-09-15 22:25:00|799.27|798.77|799.37|798.87|799.37|798.87|799.27|798.77|0
1631745000000|2021-09-15 22:30:00|799.27|798.77|799.27|798.77|799.27|798.77|799.27|798.77|0
1631745300000|2021-09-15 22:35:00|799.17|798.67|799.27|798.77|799.27|798.77|799.17|798.67|0
1631745600000|2021-09-15 22:40:00|799.37|798.87|799.37|798.87|799.37|798.87|799.37|798.87|0
1631745900000|2021-09-15 22:45:00|799.27|798.77|799.37|798.87|799.47|798.97|799.27|798.77|0
1631746200000|2021-09-15 22:50:00|799.07|798.57|798.77|798.27|799.07|798.57|798.67|798.17|0
1631746800000|2021-09-15 23:00:00|798.67|798.17|798.57|798.07|798.67|798.17|798.47|797.97|0
1631747100000|2021-09-15 23:05:00|798.47|797.97|798.47|797.97|798.47|797.97|798.37|797.87|0
1631747400000|2021-09-15 23:10:00|798.37|797.87|798.37|797.87|798.37|797.87|798.37|797.87|0
1631747700000|2021-09-15 23:15:00|798.47|797.97|798.57|798.07|798.57|798.07|798.47|797.97|0
1631748000000|2021-09-15 23:20:00|798.47|797.97|798.47|797.97|798.47|797.97|798.47|797.97|0
1631748600000|2021-09-15 23:30:00|798.37|797.87|798.37|797.87|798.37|797.87|798.37|797.87|0
1631748900000|2021-09-15 23:35:00|798.47|797.97|798.47|797.97|798.47|797.97|798.47|797.97|0
1631749200000|2021-09-15 23:40:00|798.57|798.07|798.57|798.07|798.67|798.17|798.57|798.07|0
1631749500000|2021-09-15 23:45:00|798.67|798.17|798.57|798.07|798.67|798.17|798.57|798.07|0
1631749800000|2021-09-15 23:50:00|798.67|798.17|798.57|798.07|798.67|798.17|798.57|798.07|0
1631750100000|2021-09-15 23:55:00|798.47|797.97|798.57|798.07|798.67|798.17|798.47|797.97|0
1631750400000|2021-09-16 00:00:00|798.47|797.97|798.47|797.97|798.57|798.07|798.27|797.77|0
1631750700000|2021-09-16 00:05:00|798.37|797.87|798.47|797.97|798.57|798.07|798.27|797.77|0
1631751000000|2021-09-16 00:10:00|798.37|797.87|798.37|797.87|798.47|797.97|798.27|797.77|0
1631751300000|2021-09-16 00:15:00|798.27|797.77|797.87|797.37|798.27|797.77|797.77|797.27|0
1631751600000|2021-09-16 00:20:00|797.97|797.47|797.67|797.17|797.97|797.47|797.67|797.17|0
1631751900000|2021-09-16 00:25:00|797.77|797.27|797.97|797.47|797.97|797.47|797.67|797.17|0
1631752200000|2021-09-16 00:30:00|798.07|797.57|797.97|797.47|798.07|797.57|797.87|797.37|0
1631752500000|2021-09-16 00:35:00|798.07|797.57|798.27|797.77|798.27|797.77|797.97|797.47|0
1631752800000|2021-09-16 00:40:00|798.17|797.67|798.27|797.77|798.27|797.77|798.07|797.57|0
1631753100000|2021-09-16 00:45:00|798.37|797.87|798.37|797.87|798.37|797.87|798.27|797.77|0
1631753400000|2021-09-16 00:50:00|798.27|797.77|798.27|797.77|798.47|797.97|798.07|797.57|0
1631753700000|2021-09-16 00:55:00|798.17|797.67|797.97|797.47|798.17|797.67|797.97|797.47|0
1631754000000|2021-09-16 01:00:00|797.87|797.37|797.87|797.37|797.97|797.47|797.77|797.27|0
1631754300000|2021-09-16 01:05:00|797.97|797.47|798.37|797.87|798.37|797.87|797.87|797.37|0
1631754600000|2021-09-16 01:10:00|798.27|797.77|798.57|798.07|798.57|798.07|798.27|797.77|0
1631754900000|2021-09-16 01:15:00|798.47|797.97|798.67|798.17|798.67|798.17|798.37|797.87|0
1631755200000|2021-09-16 01:20:00|798.77|798.27|798.07|797.57|798.77|798.27|797.97|797.47|0
1631755500000|2021-09-16 01:25:00|798.17|797.67|797.87|797.37|798.17|797.67|797.77|797.27|0
1631755800000|2021-09-16 01:30:00|797.97|797.47|797.17|796.67|797.97|797.47|797.07|796.57|0
1631756100000|2021-09-16 01:35:00|797.07|796.57|797.37|796.87|797.57|797.07|797.07|796.57|0
1631756400000|2021-09-16 01:40:00|797.47|796.97|797.37|796.87|797.77|797.27|797.37|796.87|0
1631756700000|2021-09-16 01:45:00|797.27|796.77|797.07|796.57|797.37|796.87|797.07|796.57|0
1631757000000|2021-09-16 01:50:00|796.97|796.47|797.07|796.57|797.27|796.77|796.97|796.47|0
1631757300000|2021-09-16 01:55:00|796.97|796.47|796.57|796.07|797.07|796.57|796.47|795.97|0
1631757600000|2021-09-16 02:00:00|796.67|796.17|796.37|795.87|796.77|796.27|796.27|795.77|0
1631757900000|2021-09-16 02:05:00|796.27|795.77|796.57|796.07|796.67|796.17|796.27|795.77|0
1631758200000|2021-09-16 02:10:00|796.67|796.17|796.47|795.97|796.77|796.27|796.27|795.77|0
1631758500000|2021-09-16 02:15:00|796.37|795.87|796.37|795.87|796.47|795.97|796.17|795.67|0
1631758800000|2021-09-16 02:20:00|796.47|795.97|796.87|796.37|796.97|796.47|796.47|795.97|0
1631759100000|2021-09-16 02:25:00|796.77|796.27|796.77|796.27|796.87|796.37|796.47|795.97|0
1631759400000|2021-09-16 02:30:00|796.87|796.37|797.37|796.87|797.37|796.87|796.77|796.27|0
1631759700000|2021-09-16 02:35:00|797.27|796.77|797.37|796.87|797.37|796.87|797.27|796.77|0
1631760000000|2021-09-16 02:40:00|797.47|796.97|797.27|796.77|797.47|796.97|797.17|796.67|0
1631760300000|2021-09-16 02:45:00|797.37|796.87|797.27|796.77|797.47|796.97|797.27|796.77|0
1631760600000|2021-09-16 02:50:00|797.37|796.87|797.47|796.97|797.57|797.07|797.27|796.77|0
1631760900000|2021-09-16 02:55:00|797.37|796.87|797.27|796.77|797.57|797.07|796.97|796.47|0
1631761200000|2021-09-16 03:00:00|797.17|796.67|797.07|796.57|797.27|796.77|796.87|796.37|0
1631761500000|2021-09-16 03:05:00|796.97|796.47|797.27|796.77|797.37|796.87|796.97|796.47|0
1631761800000|2021-09-16 03:10:00|797.17|796.67|797.17|796.67|797.27|796.77|797.07|796.57|0
1631762100000|2021-09-16 03:15:00|797.07|796.57|797.27|796.77|797.27|796.77|797.07|796.57|0
1631762400000|2021-09-16 03:20:00|797.17|796.67|796.97|796.47|797.27|796.77|796.87|796.37|0
1631762700000|2021-09-16 03:25:00|797.07|796.57|796.77|796.27|797.07|796.57|796.77|796.27|0
1631763000000|2021-09-16 03:30:00|796.67|796.17|796.57|796.07|796.87|796.37|796.27|795.77|0
1631763300000|2021-09-16 03:35:00|796.67|796.17|796.17|795.67|796.67|796.17|796.17|795.67|0
1631763600000|2021-09-16 03:40:00|796.07|795.57|795.97|795.47|796.27|795.77|795.97|795.47|0
1631763900000|2021-09-16 03:45:00|796.07|795.57|795.77|795.27|796.27|795.77|795.77|795.27|0
1631764200000|2021-09-16 03:50:00|795.87|795.37|795.77|795.27|795.87|795.37|795.67|795.17|0
1631764500000|2021-09-16 03:55:00|795.67|795.17|795.57|795.07|795.77|795.27|795.47|794.97|0
1631764800000|2021-09-16 04:00:00|795.67|795.17|795.87|795.37|796.07|795.57|795.67|795.17|0
1631765100000|2021-09-16 04:05:00|795.97|795.47|795.87|795.37|796.07|795.57|795.77|795.27|0
1631765400000|2021-09-16 04:10:00|795.77|795.27|795.67|795.17|795.87|795.37|795.67|795.17|0
1631765700000|2021-09-16 04:15:00|795.57|795.07|795.57|795.07|795.67|795.17|795.57|795.07|0
1631766000000|2021-09-16 04:20:00|795.67|795.17|795.77|795.27|795.77|795.27|795.57|795.07|0
1631766300000|2021-09-16 04:25:00|795.87|795.37|795.67|795.17|795.87|795.37|795.67|795.17|0
1631766600000|2021-09-16 04:30:00|795.57|795.07|795.97|795.47|795.97|795.47|795.57|795.07|0
1631766900000|2021-09-16 04:35:00|796.07|795.57|795.97|795.47|796.17|795.67|795.97|795.47|0
1631767200000|2021-09-16 04:40:00|796.07|795.57|796.07|795.57|796.17|795.67|796.07|795.57|0
1631767500000|2021-09-16 04:45:00|796.17|795.67|796.37|795.87|796.47|795.97|796.17|795.67|0
1631767800000|2021-09-16 04:50:00|796.47|795.97|796.37|795.87|796.47|795.97|796.27|795.77|0
1631768100000|2021-09-16 04:55:00|796.47|795.97|796.27|795.77|796.47|795.97|796.17|795.67|0
1631768400000|2021-09-16 05:00:00|796.37|795.87|796.27|795.77|796.47|795.97|796.17|795.67|0
1631768700000|2021-09-16 05:05:00|796.37|795.87|796.67|796.17|796.87|796.37|796.37|795.87|0
1631769000000|2021-09-16 05:10:00|796.57|796.07|796.57|796.07|796.67|796.17|796.37|795.87|0
1631769300000|2021-09-16 05:15:00|796.67|796.17|796.57|796.07|796.67|796.17|796.37|795.87|0
1631769600000|2021-09-16 05:20:00|796.47|795.97|796.47|795.97|796.67|796.17|796.27|795.77|0
1631769900000|2021-09-16 05:25:00|796.37|795.87|796.57|796.07|796.57|796.07|796.37|795.87|0
1631770200000|2021-09-16 05:30:00|796.47|795.97|796.27|795.77|796.47|795.97|796.17|795.67|0
1631770500000|2021-09-16 05:35:00|796.17|795.67|795.67|795.17|796.17|795.67|795.57|795.07|0
1631770800000|2021-09-16 05:40:00|795.77|795.27|795.97|795.47|796.17|795.67|795.77|795.27|0
1631771100000|2021-09-16 05:45:00|796.07|795.57|795.97|795.47|796.07|795.57|795.77|795.27|0
1631771400000|2021-09-16 05:50:00|795.87|795.37|796.07|795.57|796.07|795.57|795.87|795.37|0
1631771700000|2021-09-16 05:55:00|795.97|795.47|796.27|795.77|796.47|795.97|795.97|795.47|0
1631772000000|2021-09-16 06:00:00|796.67|796.37|797.77|797.47|797.87|797.57|796.47|796.17|32
1631772300000|2021-09-16 06:05:00|797.67|797.37|798.37|798.07|798.37|798.07|797.67|797.37|30
1631772600000|2021-09-16 06:10:00|798.47|798.17|798.37|798.07|798.57|798.27|798.17|797.87|36
1631772900000|2021-09-16 06:15:00|798.27|797.97|798.37|798.07|798.47|798.17|798.17|797.87|22
1631773200000|2021-09-16 06:20:00|798.27|797.97|798.17|797.87|798.37|798.07|798.17|797.87|7
1631773500000|2021-09-16 06:25:00|798.27|797.97|798.17|797.87|798.27|797.97|798.07|797.77|12
1631773800000|2021-09-16 06:30:00|798.07|797.77|797.67|797.37|798.17|797.87|797.67|797.37|18
1631774100000|2021-09-16 06:35:00|797.77|797.47|797.67|797.37|797.77|797.47|797.57|797.27|20
1631774400000|2021-09-16 06:40:00|797.57|797.27|797.67|797.37|797.77|797.47|797.57|797.27|12
1631774700000|2021-09-16 06:45:00|797.77|797.47|797.17|796.87|797.77|797.47|797.17|796.87|54
1631775000000|2021-09-16 06:50:00|797.27|796.97|797.37|797.07|797.37|797.07|797.17|796.87|21
1631775300000|2021-09-16 06:55:00|797.47|797.17|797.17|796.87|797.67|797.37|797.17|796.87|222
1631775600000|2021-09-16 07:00:00|797.07|796.97|798.17|798.07|798.37|798.27|796.67|796.57|421
1631775900000|2021-09-16 07:05:00|798.07|797.97|798.77|798.67|798.87|798.77|797.57|797.47|569
1631776200000|2021-09-16 07:10:00|798.67|798.57|799.67|799.57|799.67|799.57|798.47|798.37|165
1631776500000|2021-09-16 07:15:00|799.57|799.47|799.27|799.17|799.67|799.57|798.97|798.87|271
1631776800000|2021-09-16 07:20:00|799.37|799.27|799.77|799.67|799.87|799.77|799.27|799.17|229
1631777100000|2021-09-16 07:25:00|799.67|799.57|799.47|799.37|799.77|799.67|798.77|798.67|140
1631777400000|2021-09-16 07:30:00|799.57|799.47|798.67|798.57|799.67|799.57|798.67|798.57|128
1631777700000|2021-09-16 07:35:00|798.77|798.67|798.97|798.87|799.17|799.07|798.77|798.67|170
1631778000000|2021-09-16 07:40:00|798.93|798.83|798.73|798.63|799.13|799.03|798.63|798.53|152
1631778300000|2021-09-16 07:45:00|798.63|798.53|798.83|798.73|799.33|799.23|798.63|798.53|67
1631778600000|2021-09-16 07:50:00|798.73|798.63|798.73|798.63|799.13|799.03|798.63|798.53|117
1631778900000|2021-09-16 07:55:00|798.83|798.73|799.03|798.93|799.13|799.03|798.63|798.53|40
1631779200000|2021-09-16 08:00:00|798.93|798.83|799.23|799.13|799.33|799.23|798.83|798.73|59
1631779500000|2021-09-16 08:05:00|799.33|799.23|799.63|799.53|799.63|799.53|799.13|799.03|87
1631779800000|2021-09-16 08:10:00|799.53|799.43|799.73|799.63|800.03|799.93|799.53|799.43|122
1631780100000|2021-09-16 08:15:00|799.63|799.53|799.53|799.43|799.93|799.83|799.53|799.43|96
1631780400000|2021-09-16 08:20:00|799.63|799.53|799.33|799.23|799.73|799.63|799.33|799.23|136
1631780700000|2021-09-16 08:25:00|799.23|799.13|799.63|799.53|799.63|799.53|799.13|799.03|108
1631781000000|2021-09-16 08:30:00|799.53|799.43|799.83|799.73|799.83|799.73|799.53|799.43|107
1631781300000|2021-09-16 08:35:00|799.73|799.63|799.73|799.63|799.83|799.73|799.43|799.33|62
1631781600000|2021-09-16 08:40:00|799.63|799.53|799.83|799.73|799.93|799.83|799.53|799.43|62
1631781900000|2021-09-16 08:45:00|799.73|799.63|799.73|799.63|799.83|799.73|799.73|799.63|81
1631782200000|2021-09-16 08:50:00|799.63|799.53|799.63|799.53|799.73|799.63|799.43|799.33|82
1631782500000|2021-09-16 08:55:00|799.53|799.43|799.43|799.33|799.73|799.63|799.43|799.33|24
1631782800000|2021-09-16 09:00:00|799.33|799.23|799.63|799.53|799.63|799.53|799.33|799.23|72
1631783100000|2021-09-16 09:05:00|799.53|799.43|799.73|799.63|799.73|799.63|799.43|799.33|71
1631783400000|2021-09-16 09:10:00|799.83|799.73|799.83|799.73|799.93|799.83|799.63|799.53|122
1631783700000|2021-09-16 09:15:00|799.93|799.83|800.13|800.03|800.23|800.13|799.63|799.53|119
1631784000000|2021-09-16 09:20:00|800.23|800.13|800.13|800.03|800.23|800.13|799.93|799.83|90
1631784300000|2021-09-16 09:25:00|800.03|799.93|799.93|799.83|800.23|800.13|799.83|799.73|168
1631784600000|2021-09-16 09:30:00|799.83|799.73|799.43|799.33|799.93|799.83|799.23|799.13|101
1631784900000|2021-09-16 09:35:00|799.33|799.23|799.13|799.03|799.43|799.33|799.03|798.93|84
1631785200000|2021-09-16 09:40:00|799.03|798.93|799.03|798.93|799.23|799.13|798.93|798.83|43
1631785500000|2021-09-16 09:45:00|798.93|798.83|798.63|798.53|799.03|798.93|798.53|798.43|99
1631785800000|2021-09-16 09:50:00|798.53|798.43|798.73|798.63|798.93|798.83|798.53|798.43|122
1631786100000|2021-09-16 09:55:00|798.63|798.53|798.73|798.63|798.93|798.83|798.53|798.43|61
1631786400000|2021-09-16 10:00:00|798.63|798.53|798.63|798.53|798.73|798.63|798.43|798.33|78
1631786700000|2021-09-16 10:05:00|798.73|798.63|798.63|798.53|798.83|798.73|798.53|798.43|313
1631787000000|2021-09-16 10:10:00|798.53|798.43|798.33|798.23|798.63|798.53|798.33|798.23|68
1631787300000|2021-09-16 10:15:00|798.23|798.13|798.83|798.73|798.93|798.83|798.23|798.13|95
1631787600000|2021-09-16 10:20:00|798.73|798.63|798.63|798.53|798.93|798.83|798.53|798.43|33
1631787900000|2021-09-16 10:25:00|798.53|798.43|798.73|798.63|798.73|798.63|798.43|798.33|32
1631788200000|2021-09-16 10:30:00|798.83|798.73|798.93|798.83|798.93|798.83|798.83|798.73|28
1631788500000|2021-09-16 10:35:00|799.03|798.93|799.23|799.13|799.23|799.13|799.03|798.93|77
1631788800000|2021-09-16 10:40:00|799.13|799.03|799.43|799.33|799.43|799.33|799.03|798.93|60
1631789100000|2021-09-16 10:45:00|799.53|799.43|799.43|799.33|799.63|799.53|799.33|799.23|46
1631789400000|2021-09-16 10:50:00|799.33|799.23|799.43|799.33|799.43|799.33|799.33|799.23|23
1631789700000|2021-09-16 10:55:00|799.33|799.23|799.43|799.33|799.53|799.43|799.33|799.23|23
1631790000000|2021-09-16 11:00:00|799.33|799.23|799.63|799.53|799.73|799.63|799.33|799.23|40
1631790300000|2021-09-16 11:05:00|799.53|799.43|799.43|799.33|799.53|799.43|799.43|799.33|65
1631790600000|2021-09-16 11:10:00|799.53|799.43|799.63|799.53|799.63|799.53|799.43|799.33|22
1631790900000|2021-09-16 11:15:00|799.73|799.63|799.83|799.73|799.83|799.73|799.73|799.63|32
1631791200000|2021-09-16 11:20:00|799.73|799.63|799.53|799.43|799.83|799.73|799.43|799.33|55
1631791500000|2021-09-16 11:25:00|799.43|799.33|799.23|799.13|799.53|799.43|799.13|799.03|252
1631791800000|2021-09-16 11:30:00|799.33|799.23|799.33|799.23|799.43|799.33|799.23|799.13|31
1631792100000|2021-09-16 11:35:00|799.23|799.13|799.03|798.93|799.23|799.13|798.83|798.73|82
1631792400000|2021-09-16 11:40:00|798.93|798.83|799.03|798.93|799.23|799.13|798.93|798.83|22
1631792700000|2021-09-16 11:45:00|798.93|798.83|798.83|798.73|799.03|798.93|798.83|798.73|26
1631793000000|2021-09-16 11:50:00|798.73|798.63|798.73|798.63|798.93|798.83|798.63|798.53|35
1631793300000|2021-09-16 11:55:00|798.63|798.53|798.63|798.53|798.73|798.63|798.33|798.23|53
1631793600000|2021-09-16 12:00:00|798.53|798.43|797.53|797.43|798.63|798.53|797.53|797.43|31
1631793900000|2021-09-16 12:05:00|797.43|797.33|797.73|797.63|797.83|797.73|797.13|797.03|62
1631794200000|2021-09-16 12:10:00|797.83|797.73|798.33|798.23|798.33|798.23|797.83|797.73|42
1631794500000|2021-09-16 12:15:00|798.23|798.13|798.73|798.63|798.83|798.73|798.23|798.13|45
1631794800000|2021-09-16 12:20:00|798.63|798.53|797.83|797.73|799.03|798.93|797.73|797.63|80
1631795100000|2021-09-16 12:25:00|797.93|797.83|797.93|797.83|798.03|797.93|797.73|797.63|37
1631795400000|2021-09-16 12:30:00|798.33|798.23|798.63|798.53|799.13|799.03|798.13|798.03|46
1631795700000|2021-09-16 12:35:00|798.73|798.63|798.73|798.63|798.93|798.83|798.53|798.43|65
1631796000000|2021-09-16 12:40:00|798.83|798.73|798.73|798.63|798.93|798.83|798.63|798.53|50
1631796300000|2021-09-16 12:45:00|798.63|798.53|798.53|798.43|798.83|798.73|798.53|798.43|36
1631796600000|2021-09-16 12:50:00|798.63|798.53|798.73|798.63|798.83|798.73|798.43|798.33|58
1631796900000|2021-09-16 12:55:00|798.83|798.73|798.73|798.63|798.83|798.73|798.53|798.43|28
1631797200000|2021-09-16 13:00:00|798.83|798.73|798.73|798.63|798.83|798.73|798.43|798.33|68
1631797500000|2021-09-16 13:05:00|798.83|798.73|798.83|798.73|798.93|798.83|798.63|798.53|81
1631797800000|2021-09-16 13:10:00|798.93|798.83|798.83|798.73|798.93|798.83|798.53|798.43|124
1631798100000|2021-09-16 13:15:00|798.73|798.63|799.43|799.33|799.43|799.33|798.73|798.63|63
1631798400000|2021-09-16 13:20:00|799.33|799.23|799.43|799.33|799.43|799.33|799.23|799.13|93
1631798700000|2021-09-16 13:25:00|799.53|799.43|799.53|799.43|799.63|799.53|799.33|799.23|114
1631799000000|2021-09-16 13:30:00|799.63|799.53|800.43|800.33|800.53|800.43|799.53|799.43|212
1631799300000|2021-09-16 13:35:00|800.33|800.23|800.23|800.13|800.53|800.43|800.03|799.93|353
1631799600000|2021-09-16 13:40:00|800.13|800.03|799.43|799.33|800.33|800.23|799.23|799.13|188
1631799900000|2021-09-16 13:45:00|799.53|799.43|798.53|798.43|799.63|799.53|798.43|798.33|205
1631800200000|2021-09-16 13:50:00|798.43|798.33|798.03|797.93|799.13|799.03|797.83|797.73|102
1631800500000|2021-09-16 13:55:00|798.13|798.03|799.03|798.93|799.13|799.03|797.53|797.43|223
1631800800000|2021-09-16 14:00:00|798.93|798.83|798.03|797.93|799.03|798.93|797.93|797.83|151
1631801100000|2021-09-16 14:05:00|798.23|798.13|799.23|799.13|799.43|799.33|798.03|797.93|148
1631801400000|2021-09-16 14:10:00|799.24|799.14|798.34|798.24|799.34|799.24|798.34|798.24|132
1631801700000|2021-09-16 14:15:00|798.24|798.14|798.14|798.04|798.84|798.74|797.94|797.84|131
1631802000000|2021-09-16 14:20:00|798.04|797.94|798.94|798.84|799.04|798.94|797.94|797.84|100
1631802300000|2021-09-16 14:25:00|798.84|798.74|799.14|799.04|799.24|799.14|798.54|798.44|125
1631802600000|2021-09-16 14:30:00|798.94|798.84|799.24|799.14|799.34|799.24|798.74|798.64|96
1631802900000|2021-09-16 14:35:00|799.34|799.24|799.14|799.04|799.34|799.24|798.84|798.74|100
1631803200000|2021-09-16 14:40:00|799.04|798.94|798.84|798.74|799.14|799.04|798.34|798.24|170
1631803500000|2021-09-16 14:45:00|798.74|798.64|798.94|798.84|799.44|799.34|798.64|798.54|76
1631803800000|2021-09-16 14:50:00|798.84|798.74|797.54|797.44|798.94|798.84|797.54|797.44|73
1631804100000|2021-09-16 14:55:00|797.44|797.34|798.84|798.74|798.84|798.74|797.24|797.14|180
1631804400000|2021-09-16 15:00:00|798.74|798.64|798.64|798.54|798.94|798.84|798.44|798.34|81
1631804700000|2021-09-16 15:05:00|798.74|798.64|798.74|798.64|798.94|798.84|798.44|798.34|73
1631805000000|2021-09-16 15:10:00|798.64|798.54|798.84|798.74|799.14|799.04|798.54|798.44|85
1631805300000|2021-09-16 15:15:00|798.74|798.64|797.34|797.24|798.74|798.64|797.34|797.24|395
1631805600000|2021-09-16 15:20:00|797.24|797.14|797.64|797.54|797.64|797.54|796.94|796.84|179
1631805900000|2021-09-16 15:25:00|797.74|797.64|798.34|798.24|798.44|798.34|797.74|797.64|325
1631806200000|2021-09-16 15:30:00|798.44|798.14|798.14|797.84|798.84|798.54|797.74|797.44|253
1631806500000|2021-09-16 15:35:00|798.04|797.74|799.04|798.74|799.04|798.74|798.04|797.74|92
1631806800000|2021-09-16 15:40:00|799.14|798.84|798.64|798.34|799.34|799.04|798.64|798.34|98
1631807100000|2021-09-16 15:45:00|798.74|798.44|798.64|798.34|798.84|798.54|798.44|798.14|74
1631807400000|2021-09-16 15:50:00|798.74|798.44|799.14|798.84|799.24|798.94|798.74|798.44|78
1631807700000|2021-09-16 15:55:00|799.04|798.74|799.84|799.54|799.84|799.54|798.94|798.64|338
1631808000000|2021-09-16 16:00:00|799.74|799.44|799.64|799.34|800.04|799.74|799.64|799.34|326
1631808300000|2021-09-16 16:05:00|799.74|799.44|800.14|799.84|800.24|799.94|799.64|799.34|35
1631808600000|2021-09-16 16:10:00|800.04|799.74|800.04|799.74|800.04|799.74|799.74|799.44|35
1631808900000|2021-09-16 16:15:00|800.14|799.84|800.44|800.14|800.64|800.34|800.04|799.74|66
1631809200000|2021-09-16 16:20:00|800.54|800.24|800.24|799.94|800.64|800.34|800.04|799.74|28
1631809500000|2021-09-16 16:25:00|800.14|799.84|800.44|800.14|800.44|800.14|799.94|799.64|45
1631809800000|2021-09-16 16:30:00|800.34|800.04|800.64|800.34|800.64|800.34|800.34|800.04|14
1631810100000|2021-09-16 16:35:00|800.54|800.24|800.64|800.34|800.64|800.34|800.54|800.24|232
1631810400000|2021-09-16 16:40:00|800.54|800.24|800.94|800.64|800.94|800.64|800.54|800.24|21
1631810700000|2021-09-16 16:45:00|800.84|800.54|800.84|800.54|801.14|800.84|800.84|800.54|9
1631811000000|2021-09-16 16:50:00|800.94|800.64|800.54|800.24|801.04|800.74|800.54|800.24|15
1631811300000|2021-09-16 16:55:00|800.64|800.34|801.04|800.74|801.14|800.84|800.54|800.24|8
1631811600000|2021-09-16 17:00:00|800.94|800.64|800.54|800.24|801.04|800.74|800.54|800.24|87
1631811900000|2021-09-16 17:05:00|800.64|800.34|800.74|800.44|800.84|800.54|800.34|800.04|165
1631812200000|2021-09-16 17:10:00|800.64|800.34|800.84|800.54|800.94|800.64|800.54|800.24|5
1631812500000|2021-09-16 17:15:00|800.94|800.64|801.04|800.74|801.04|800.74|800.84|800.54|11
1631812800000|2021-09-16 17:20:00|801.14|800.84|801.24|800.94|801.24|800.94|801.04|800.74|23
1631813100000|2021-09-16 17:25:00|801.34|801.04|801.14|800.84|801.34|801.04|800.84|800.54|17
1631813400000|2021-09-16 17:30:00|801.04|800.74|800.84|800.54|801.14|800.84|800.74|800.44|6
1631813700000|2021-09-16 17:35:00|800.74|800.44|800.74|800.44|800.84|800.54|800.54|800.24|3
1631814000000|2021-09-16 17:40:00|800.84|800.54|800.74|800.44|800.94|800.64|800.64|800.34|3
1631814300000|2021-09-16 17:45:00|800.64|800.34|800.84|800.54|800.94|800.64|800.64|800.34|11
1631814600000|2021-09-16 17:50:00|800.94|800.64|801.84|801.54|801.84|801.54|800.84|800.54|24
1631814900000|2021-09-16 17:55:00|801.74|801.44|802.24|801.94|802.24|801.94|801.64|801.34|23
1631815200000|2021-09-16 18:00:00|802.34|802.04|802.34|802.04|802.54|802.24|802.14|801.84|6
1631815500000|2021-09-16 18:05:00|802.24|801.94|802.34|802.04|802.34|802.04|802.04|801.74|15
1631815800000|2021-09-16 18:10:00|802.44|802.14|802.74|802.44|802.84|802.54|802.44|802.14|1
1631816100000|2021-09-16 18:15:00|802.64|802.34|802.74|802.44|803.04|802.74|802.64|802.34|34
1631816400000|2021-09-16 18:20:00|802.64|802.34|802.74|802.44|802.74|802.44|802.54|802.24|15
1631816700000|2021-09-16 18:25:00|802.64|802.34|802.64|802.34|802.94|802.64|802.44|802.14|9
1631817000000|2021-09-16 18:30:00|802.74|802.44|802.64|802.34|802.84|802.54|802.64|802.34|21
1631817300000|2021-09-16 18:35:00|802.74|802.44|802.84|802.54|802.94|802.64|802.64|802.34|16
1631817600000|2021-09-16 18:40:00|802.74|802.44|802.54|802.24|802.94|802.64|802.54|802.24|20
1631817900000|2021-09-16 18:45:00|802.64|802.34|802.74|802.44|802.74|802.44|802.44|802.14|8
1631818200000|2021-09-16 18:50:00|802.64|802.34|803.04|802.74|803.04|802.74|802.54|802.24|8
1631818500000|2021-09-16 18:55:00|802.94|802.64|803.04|802.74|803.14|802.84|802.94|802.64|17
1631818800000|2021-09-16 19:00:00|803.14|802.84|802.84|802.54|803.14|802.84|802.34|802.04|41
1631819100000|2021-09-16 19:05:00|802.94|802.64|803.64|803.34|803.74|803.44|802.94|802.64|42
1631819400000|2021-09-16 19:10:00|803.74|803.44|803.44|803.14|803.74|803.44|803.24|802.94|16
1631819700000|2021-09-16 19:15:00|803.54|803.24|802.84|802.54|803.54|803.24|802.64|802.34|54
1631820000000|2021-09-16 19:20:00|802.94|802.64|802.64|802.34|803.04|802.74|802.64|802.34|3
1631820300000|2021-09-16 19:25:00|802.54|802.24|802.14|801.84|802.54|802.24|801.94|801.64|45
1631820600000|2021-09-16 19:30:00|802.24|801.94|802.24|801.94|802.64|802.34|802.04|801.74|8
1631820900000|2021-09-16 19:35:00|802.34|802.04|802.34|802.04|802.34|802.04|802.14|801.84|4
1631821200000|2021-09-16 19:40:00|802.44|802.14|802.74|802.44|802.94|802.64|802.44|802.14|17
1631821500000|2021-09-16 19:45:00|802.64|802.34|802.84|802.54|803.04|802.74|802.54|802.24|59
1631821800000|2021-09-16 19:50:00|802.94|802.64|802.64|802.34|803.34|803.04|802.64|802.34|74
1631822100000|2021-09-16 19:55:00|802.74|802.44|802.44|802.14|802.84|802.54|802.24|801.94|42
1631822400000|2021-09-16 20:00:00|802.64|801.94|802.24|801.74|802.64|802.14|802.14|801.64|0
1631822700000|2021-09-16 20:05:00|802.14|801.64|802.34|801.84|802.34|801.84|802.04|801.54|0
1631823000000|2021-09-16 20:10:00|802.24|801.74|802.24|801.74|802.54|802.04|802.24|801.74|0
1631823300000|2021-09-16 20:15:00|802.34|801.84|802.14|801.64|802.34|801.84|802.14|801.64|0
1631823600000|2021-09-16 20:20:00|802.04|801.54|802.04|801.54|802.04|801.54|802.04|801.54|0
1631823900000|2021-09-16 20:25:00|801.94|801.44|802.04|801.54|802.04|801.54|801.94|801.44|0
1631824200000|2021-09-16 20:30:00|801.94|801.44|802.04|801.54|802.04|801.54|801.94|801.44|0
1631824500000|2021-09-16 20:35:00|801.94|801.44|801.84|801.34|802.04|801.54|801.74|801.24|0
1631825100000|2021-09-16 20:45:00|801.74|801.24|801.74|801.24|801.74|801.24|801.74|801.24|0
1631825400000|2021-09-16 20:50:00|801.84|801.34|801.84|801.34|801.84|801.34|801.74|801.24|0
1631825700000|2021-09-16 20:55:00|801.94|801.44|801.84|801.34|802.04|801.54|801.84|801.34|0
1631826000000|2021-09-16 21:00:00|801.94|801.44|801.84|801.34|801.94|801.44|801.84|801.34|0
1631826300000|2021-09-16 21:05:00|801.94|801.44|801.84|801.34|801.94|801.44|801.84|801.34|0
1631826600000|2021-09-16 21:10:00|801.74|801.24|801.84|801.34|801.84|801.34|801.74|801.24|0
1631828700000|2021-09-16 21:45:00|801.74|801.24|801.84|801.34|801.84|801.34|801.74|801.24|0
1631829300000|2021-09-16 21:55:00|801.74|801.24|801.84|801.34|801.84|801.34|801.74|801.24|0
1631829600000|2021-09-16 22:00:00|801.94|801.44|801.84|801.34|802.04|801.54|801.84|801.34|0
1631829900000|2021-09-16 22:05:00|801.74|801.24|801.74|801.24|801.84|801.34|801.74|801.24|0
1631830200000|2021-09-16 22:10:00|801.84|801.34|801.84|801.34|801.84|801.34|801.84|801.34|0
1631830500000|2021-09-16 22:15:00|801.74|801.24|801.74|801.24|801.74|801.24|801.74|801.24|0
1631830800000|2021-09-16 22:20:00|801.84|801.34|801.84|801.34|801.84|801.34|801.74|801.24|0
1631831100000|2021-09-16 22:25:00|801.74|801.24|801.84|801.34|801.94|801.44|801.74|801.24|0
1631831400000|2021-09-16 22:30:00|801.94|801.44|801.94|801.44|801.94|801.44|801.84|801.34|0
1631831700000|2021-09-16 22:35:00|801.84|801.34|801.94|801.44|801.94|801.44|801.84|801.34|0
1631832000000|2021-09-16 22:40:00|801.84|801.34|801.94|801.44|801.94|801.44|801.84|801.34|0
1631832300000|2021-09-16 22:45:00|801.84|801.34|801.84|801.34|801.84|801.34|801.84|801.34|0
1631832600000|2021-09-16 22:50:00|801.94|801.44|801.84|801.34|801.94|801.44|801.84|801.34|0
1631832900000|2021-09-16 22:55:00|801.74|801.24|801.74|801.24|801.84|801.34|801.74|801.24|0
1631833200000|2021-09-16 23:00:00|801.84|801.34|801.84|801.34|801.84|801.34|801.84|801.34|0
1631833500000|2021-09-16 23:05:00|801.74|801.24|801.74|801.24|801.84|801.34|801.74|801.24|0
1631833800000|2021-09-16 23:10:00|801.84|801.34|801.84|801.34|801.84|801.34|801.74|801.24|0
1631834100000|2021-09-16 23:15:00|801.94|801.44|801.84|801.34|801.94|801.44|801.74|801.24|0
1631834400000|2021-09-16 23:20:00|801.74|801.24|801.84|801.34|801.84|801.34|801.74|801.24|0
1631835000000|2021-09-16 23:30:00|801.74|801.24|801.84|801.34|801.84|801.34|801.74|801.24|0
1631835300000|2021-09-16 23:35:00|801.74|801.24|801.74|801.24|801.84|801.34|801.74|801.24|0
1631835600000|2021-09-16 23:40:00|801.64|801.14|801.34|800.84|801.64|801.14|801.24|800.74|0
1631835900000|2021-09-16 23:45:00|801.24|800.74|801.14|800.64|801.24|800.74|801.04|800.54|0
1631836200000|2021-09-16 23:50:00|801.04|800.54|801.24|800.74|801.24|800.74|801.04|800.54|0
1631836500000|2021-09-16 23:55:00|801.14|800.64|801.34|800.84|801.34|800.84|801.14|800.64|0
1631836800000|2021-09-17 00:00:00|801.24|800.74|801.34|800.84|801.34|800.84|801.04|800.54|0
1631837100000|2021-09-17 00:05:00|801.24|800.74|801.44|800.94|801.54|801.04|801.24|800.74|0
1631837400000|2021-09-17 00:10:00|801.34|800.84|801.24|800.74|801.44|800.94|801.24|800.74|0
1631837700000|2021-09-17 00:15:00|801.34|800.84|801.54|801.04|802.14|801.64|801.24|800.74|0
1631838000000|2021-09-17 00:20:00|801.64|801.14|801.54|801.04|801.74|801.24|801.44|800.94|0
1631838300000|2021-09-17 00:25:00|801.64|801.14|801.74|801.24|801.84|801.34|801.54|801.04|0
1631838600000|2021-09-17 00:30:00|801.84|801.34|801.64|801.14|801.94|801.44|801.64|801.14|0
1631838900000|2021-09-17 00:35:00|801.54|801.04|801.64|801.14|801.74|801.24|801.54|801.04|0
1631839200000|2021-09-17 00:40:00|801.54|801.04|801.34|800.84|801.54|801.04|801.14|800.64|0
1631839500000|2021-09-17 00:45:00|801.24|800.74|801.14|800.64|801.34|800.84|801.04|800.54|0
1631839800000|2021-09-17 00:50:00|801.24|800.74|801.14|800.64|801.24|800.74|801.14|800.64|0
1631840100000|2021-09-17 00:55:00|801.04|800.54|801.24|800.74|801.24|800.74|800.94|800.44|0
1631840400000|2021-09-17 01:00:00|801.34|800.84|801.34|800.84|801.44|800.94|801.24|800.74|0
1631840700000|2021-09-17 01:05:00|801.24|800.74|801.54|801.04|801.64|801.14|801.24|800.74|0
1631841000000|2021-09-17 01:10:00|801.64|801.14|801.84|801.34|801.94|801.44|801.44|800.94|0
1631841300000|2021-09-17 01:15:00|801.94|801.44|801.34|800.84|801.94|801.44|801.24|800.74|0
1631841600000|2021-09-17 01:20:00|801.44|800.94|801.54|801.04|801.54|801.04|801.34|800.84|0
1631841900000|2021-09-17 01:25:00|801.64|801.14|801.34|800.84|801.64|801.14|801.24|800.74|0
1631842200000|2021-09-17 01:30:00|801.24|800.74|800.54|800.04|801.34|800.84|800.34|799.84|0
1631842500000|2021-09-17 01:35:00|800.44|799.94|801.14|800.64|801.24|800.74|800.44|799.94|0
1631842800000|2021-09-17 01:40:00|801.04|800.54|801.44|800.94|801.54|801.04|801.04|800.54|0
1631843100000|2021-09-17 01:45:00|801.54|801.04|801.84|801.34|802.04|801.54|801.54|801.04|0
1631843400000|2021-09-17 01:50:00|801.74|801.24|801.54|801.04|801.94|801.44|801.54|801.04|0
1631843700000|2021-09-17 01:55:00|801.64|801.14|801.64|801.14|801.64|801.14|801.54|801.04|0
1631844000000|2021-09-17 02:00:00|801.54|801.04|802.04|801.54|802.24|801.74|801.54|801.04|0
1631844300000|2021-09-17 02:05:00|802.14|801.64|801.94|801.44|802.14|801.64|801.94|801.44|0
1631844600000|2021-09-17 02:10:00|802.04|801.54|802.34|801.84|802.34|801.84|802.04|801.54|0
1631844900000|2021-09-17 02:15:00|802.24|801.74|802.24|801.74|802.24|801.74|802.04|801.54|0
1631845200000|2021-09-17 02:20:00|802.34|801.84|802.34|801.84|802.64|802.14|802.34|801.84|0
1631845500000|2021-09-17 02:25:00|802.24|801.74|802.24|801.74|802.44|801.94|802.14|801.64|0
1631845800000|2021-09-17 02:30:00|802.14|801.64|802.04|801.54|802.24|801.74|801.94|801.44|0
1631846100000|2021-09-17 02:35:00|801.94|801.44|802.24|801.74|802.44|801.94|801.94|801.44|0
1631846400000|2021-09-17 02:40:00|802.14|801.64|802.44|801.94|802.44|801.94|802.14|801.64|0
1631846700000|2021-09-17 02:45:00|802.54|802.04|802.24|801.74|802.74|802.24|802.24|801.74|0
1631847000000|2021-09-17 02:50:00|802.14|801.64|802.04|801.54|802.14|801.64|801.74|801.24|0
1631847300000|2021-09-17 02:55:00|802.14|801.64|802.34|801.84|802.44|801.94|802.04|801.54|0
1631847600000|2021-09-17 03:00:00|802.44|801.94|802.34|801.84|802.44|801.94|802.24|801.74|0
1631847900000|2021-09-17 03:05:00|802.44|801.94|802.34|801.84|802.54|802.04|802.24|801.74|0
1631848200000|2021-09-17 03:10:00|802.24|801.74|802.44|801.94|802.54|802.04|802.24|801.74|0
1631848500000|2021-09-17 03:15:00|802.54|802.04|802.84|802.34|802.94|802.44|802.44|801.94|0
1631848800000|2021-09-17 03:20:00|802.94|802.44|802.74|802.24|802.94|802.44|802.74|802.24|0
1631849100000|2021-09-17 03:25:00|802.84|802.34|802.74|802.24|802.84|802.34|802.74|802.24|0
1631849400000|2021-09-17 03:30:00|802.84|802.34|802.54|802.04|802.84|802.34|802.44|801.94|0
1631849700000|2021-09-17 03:35:00|802.64|802.14|802.34|801.84|802.64|802.14|802.34|801.84|0
1631850000000|2021-09-17 03:40:00|802.44|801.94|802.54|802.04|802.54|802.04|802.44|801.94|0
1631850300000|2021-09-17 03:45:00|802.44|801.94|802.44|801.94|802.44|801.94|802.34|801.84|0
1631850600000|2021-09-17 03:50:00|802.34|801.84|802.34|801.84|802.44|801.94|802.34|801.84|0
1631850900000|2021-09-17 03:55:00|802.44|801.94|802.34|801.84|802.44|801.94|802.34|801.84|0
1631851200000|2021-09-17 04:00:00|802.44|801.94|802.44|801.94|802.44|801.94|802.34|801.84|0
1631851500000|2021-09-17 04:05:00|802.54|802.04|802.54|802.04|802.54|802.04|802.44|801.94|0
1631851800000|2021-09-17 04:10:00|802.44|801.94|802.44|801.94|802.54|802.04|802.44|801.94|0
1631852100000|2021-09-17 04:15:00|802.34|801.84|802.34|801.84|802.34|801.84|802.34|801.84|0
1631852400000|2021-09-17 04:20:00|802.44|801.94|802.74|802.24|802.94|802.44|802.44|801.94|0
1631852700000|2021-09-17 04:25:00|802.64|802.14|802.44|801.94|802.74|802.24|802.44|801.94|0
1631853000000|2021-09-17 04:30:00|802.54|802.04|802.44|801.94|802.54|802.04|802.44|801.94|0
1631853300000|2021-09-17 04:35:00|802.54|802.04|802.44|801.94|802.54|802.04|802.44|801.94|0
1631853600000|2021-09-17 04:40:00|802.54|802.04|802.54|802.04|802.54|802.04|802.44|801.94|0
1631853900000|2021-09-17 04:45:00|802.44|801.94|802.74|802.24|802.84|802.34|802.44|801.94|0
1631854200000|2021-09-17 04:50:00|802.84|802.34|802.74|802.24|802.84|802.34|802.54|802.04|0
1631854500000|2021-09-17 04:55:00|802.64|802.14|802.64|802.14|802.74|802.24|802.64|802.14|0
1631854800000|2021-09-17 05:00:00|802.74|802.24|802.84|802.34|802.84|802.34|802.54|802.04|0
1631855100000|2021-09-17 05:05:00|802.74|802.24|802.74|802.24|803.04|802.54|802.64|802.14|0
1631855400000|2021-09-17 05:10:00|802.84|802.34|802.64|802.14|802.84|802.34|802.54|802.04|0
1631855700000|2021-09-17 05:15:00|802.74|802.24|803.04|802.54|803.04|802.54|802.74|802.24|0
1631856000000|2021-09-17 05:20:00|803.14|802.64|803.14|802.64|803.34|802.84|803.14|802.64|0
1631856300000|2021-09-17 05:25:00|803.04|802.54|803.24|802.74|803.24|802.74|803.04|802.54|0
1631856600000|2021-09-17 05:30:00|803.34|802.84|803.24|802.74|803.44|802.94|803.04|802.54|0
1631856900000|2021-09-17 05:35:00|803.14|802.64|803.34|802.84|803.34|802.84|803.14|802.64|0
1631857200000|2021-09-17 05:40:00|803.24|802.74|802.94|802.44|803.34|802.84|802.94|802.44|0
1631857500000|2021-09-17 05:45:00|803.04|802.54|803.04|802.54|803.14|802.64|802.94|802.44|0
1631857800000|2021-09-17 05:50:00|803.14|802.64|803.54|803.04|803.54|803.04|803.14|802.64|0
1631858100000|2021-09-17 05:55:00|803.44|802.94|803.54|803.04|803.64|803.14|803.44|802.94|0
1631858400000|2021-09-17 06:00:00|803.44|803.14|803.44|803.14|803.84|803.54|802.64|802.34|105
1631858700000|2021-09-17 06:05:00|803.34|803.04|802.94|802.64|803.54|803.24|802.94|802.64|122
1631859000000|2021-09-17 06:10:00|803.04|802.74|803.34|803.04|803.44|803.14|802.84|802.54|28
1631859300000|2021-09-17 06:15:00|803.24|802.94|803.94|803.64|804.04|803.74|803.24|802.94|57
1631859600000|2021-09-17 06:20:00|804.04|803.74|804.34|804.04|804.34|804.04|804.04|803.74|31
1631859900000|2021-09-17 06:25:00|804.24|803.94|804.14|803.84|804.34|804.04|804.04|803.74|17
1631860200000|2021-09-17 06:30:00|804.24|803.94|803.94|803.64|804.44|804.14|803.94|803.64|50
1631860500000|2021-09-17 06:35:00|804.04|803.74|803.84|803.54|804.24|803.94|803.74|803.44|28
1631860800000|2021-09-17 06:40:00|803.74|803.44|803.74|803.44|803.84|803.54|803.64|803.34|11
1631861100000|2021-09-17 06:45:00|803.64|803.34|803.74|803.44|803.84|803.54|803.64|803.34|13
1631861400000|2021-09-17 06:50:00|803.84|803.54|803.74|803.44|804.14|803.84|803.54|803.24|57
1631861700000|2021-09-17 06:55:00|803.84|803.54|803.74|803.44|804.34|804.04|803.74|803.44|70
1631862000000|2021-09-17 07:00:00|803.64|803.54|804.14|804.04|804.64|804.54|803.44|803.34|754
1631862300000|2021-09-17 07:05:00|804.24|804.14|802.54|802.44|804.44|804.34|802.54|802.44|406
1631862600000|2021-09-17 07:10:00|802.64|802.54|802.34|802.24|803.34|803.24|802.34|802.24|325
1631862900000|2021-09-17 07:15:00|802.24|802.14|801.94|801.84|802.84|802.74|801.74|801.64|320
1631863200000|2021-09-17 07:20:00|801.84|801.74|802.64|802.54|802.74|802.64|801.64|801.54|394
1631863500000|2021-09-17 07:25:00|802.74|802.64|802.84|802.74|803.24|803.14|802.54|802.44|203
1631863800000|2021-09-17 07:30:00|802.94|802.84|802.74|802.64|803.14|803.04|802.64|802.54|171
1631864100000|2021-09-17 07:35:00|802.64|802.54|803.04|802.94|803.04|802.94|802.44|802.34|164
1631864400000|2021-09-17 07:40:00|803.12|803.02|802.62|802.52|803.22|803.12|802.62|802.52|215
1631864700000|2021-09-17 07:45:00|802.52|802.42|802.52|802.42|802.82|802.72|802.32|802.22|128
1631865000000|2021-09-17 07:50:00|802.42|802.32|803.72|803.62|803.72|803.62|802.42|802.32|134
1631865300000|2021-09-17 07:55:00|803.62|803.52|803.52|803.42|803.82|803.72|803.32|803.22|124
1631865600000|2021-09-17 08:00:00|803.42|803.32|803.52|803.42|803.72|803.62|803.12|803.02|103
1631865900000|2021-09-17 08:05:00|803.42|803.32|803.12|803.02|803.52|803.42|802.52|802.42|176
1631866200000|2021-09-17 08:10:00|803.02|802.92|802.72|802.62|803.12|803.02|802.52|802.42|104
1631866500000|2021-09-17 08:15:00|802.82|802.72|803.12|803.02|803.22|803.12|802.62|802.52|59
1631866800000|2021-09-17 08:20:00|803.02|802.92|802.72|802.62|803.12|803.02|802.62|802.52|109
1631867100000|2021-09-17 08:25:00|802.62|802.52|803.02|802.92|803.02|802.92|802.32|802.22|234
1631867400000|2021-09-17 08:30:00|802.92|802.82|803.12|803.02|803.32|803.22|802.62|802.52|156
1631867700000|2021-09-17 08:35:00|803.02|802.92|803.42|803.32|803.62|803.52|803.02|802.92|239
1631868000000|2021-09-17 08:40:00|803.52|803.42|803.02|802.92|803.72|803.62|803.02|802.92|200
1631868300000|2021-09-17 08:45:00|803.12|803.02|803.42|803.32|803.42|803.32|803.02|802.92|82
1631868600000|2021-09-17 08:50:00|803.32|803.22|803.52|803.42|803.72|803.62|803.32|803.22|112
1631868900000|2021-09-17 08:55:00|803.42|803.32|803.72|803.62|803.82|803.72|803.32|803.22|133
1631869200000|2021-09-17 09:00:00|803.62|803.52|803.32|803.22|803.72|803.62|803.32|803.22|97
1631869500000|2021-09-17 09:05:00|803.42|803.32|803.12|803.02|803.42|803.32|803.02|802.92|77
1631869800000|2021-09-17 09:10:00|803.22|803.12|802.02|801.92|803.42|803.32|802.02|801.92|271
1631870100000|2021-09-17 09:15:00|801.92|801.82|802.32|802.22|802.52|802.42|801.02|800.92|360
1631870400000|2021-09-17 09:20:00|802.22|802.12|801.12|801.02|802.32|802.22|801.02|800.92|123
1631870700000|2021-09-17 09:25:00|801.22|801.12|801.42|801.32|801.62|801.52|800.72|800.62|389
1631871000000|2021-09-17 09:30:00|801.32|801.22|800.72|800.62|801.42|801.32|800.32|800.22|180
1631871300000|2021-09-17 09:35:00|800.82|800.72|800.52|800.42|800.92|800.82|800.32|800.22|207
1631871600000|2021-09-17 09:40:00|800.42|800.32|799.52|799.42|800.62|800.52|799.52|799.42|375
1631871900000|2021-09-17 09:45:00|799.42|799.32|799.42|799.32|799.72|799.62|798.72|798.62|392
1631872200000|2021-09-17 09:50:00|799.32|799.22|798.12|798.02|799.42|799.32|797.32|797.22|556
1631872500000|2021-09-17 09:55:00|798.02|797.92|798.42|798.32|798.42|798.32|797.12|797.02|426
1631872800000|2021-09-17 10:00:00|798.32|798.22|797.12|797.02|798.32|798.22|796.72|796.62|212
1631873100000|2021-09-17 10:05:00|797.22|797.12|798.02|797.92|798.02|797.92|797.02|796.92|179
1631873400000|2021-09-17 10:10:00|797.92|797.82|797.82|797.72|798.02|797.92|797.22|797.12|419
1631873700000|2021-09-17 10:15:00|797.92|797.82|797.42|797.32|797.92|797.82|797.32|797.22|177
1631874000000|2021-09-17 10:20:00|797.32|797.22|795.82|795.72|797.42|797.32|795.32|795.22|297
1631874300000|2021-09-17 10:25:00|795.72|795.62|796.12|796.02|796.12|796.02|794.92|794.82|281
1631874600000|2021-09-17 10:30:00|796.02|795.92|796.02|795.92|796.32|796.22|795.02|794.92|223
1631874900000|2021-09-17 10:35:00|796.12|796.02|795.52|795.42|796.12|796.02|795.12|795.02|187
1631875200000|2021-09-17 10:40:00|795.42|795.32|794.72|794.62|795.62|795.52|794.52|794.42|138
1631875500000|2021-09-17 10:45:00|794.62|794.52|795.92|795.82|795.92|795.82|794.32|794.22|158
1631875800000|2021-09-17 10:50:00|795.82|795.72|795.72|795.62|796.12|796.02|795.52|795.42|128
1631876100000|2021-09-17 10:55:00|795.82|795.72|796.22|796.12|796.32|796.22|795.02|794.92|128
1631876400000|2021-09-17 11:00:00|796.12|796.02|797.32|797.22|797.32|797.22|795.92|795.82|264
1631876700000|2021-09-17 11:05:00|797.42|797.32|796.72|796.62|797.42|797.32|796.52|796.42|163
1631877000000|2021-09-17 11:10:00|796.62|796.52|796.12|796.02|796.72|796.62|796.02|795.92|117
1631877300000|2021-09-17 11:15:00|796.02|795.92|797.02|796.92|797.02|796.92|796.02|795.92|153
1631877600000|2021-09-17 11:20:00|797.12|797.02|796.62|796.52|797.22|797.12|796.52|796.42|91
1631877900000|2021-09-17 11:25:00|796.52|796.42|795.62|795.52|796.62|796.52|795.12|795.02|153
1631878200000|2021-09-17 11:30:00|795.52|795.42|795.72|795.62|796.12|796.02|795.02|794.92|111
1631878500000|2021-09-17 11:35:00|795.62|795.52|795.62|795.52|796.52|796.42|795.52|795.42|116
1631878800000|2021-09-17 11:40:00|795.72|795.62|795.72|795.62|795.92|795.82|795.32|795.22|98
1631879100000|2021-09-17 11:45:00|795.82|795.72|795.52|795.42|795.92|795.82|795.32|795.22|100
1631879400000|2021-09-17 11:50:00|795.42|795.32|796.32|796.22|796.42|796.32|795.42|795.32|83
1631879700000|2021-09-17 11:55:00|796.22|796.12|795.72|795.62|796.42|796.32|795.72|795.62|76
1631880000000|2021-09-17 12:00:00|795.82|795.72|796.22|796.12|796.32|796.22|795.72|795.62|144
1631880300000|2021-09-17 12:05:00|796.32|796.22|796.72|796.62|796.82|796.72|796.12|796.02|102
1631880600000|2021-09-17 12:10:00|796.82|796.72|797.82|797.72|797.82|797.72|796.82|796.72|267
1631880900000|2021-09-17 12:15:00|797.72|797.62|798.52|798.42|798.62|798.52|797.72|797.62|271
1631881200000|2021-09-17 12:20:00|798.62|798.52|798.52|798.42|799.02|798.92|798.52|798.42|163
1631881500000|2021-09-17 12:25:00|798.62|798.52|799.22|799.12|799.42|799.32|798.52|798.42|176
1631881800000|2021-09-17 12:30:00|799.32|799.22|799.62|799.52|799.82|799.72|799.22|799.12|208
1631882100000|2021-09-17 12:35:00|799.52|799.42|799.12|799.02|799.82|799.72|799.12|799.02|156
1631882400000|2021-09-17 12:40:00|799.02|798.92|798.82|798.72|799.12|799.02|798.62|798.52|137
1631882700000|2021-09-17 12:45:00|798.92|798.82|799.12|799.02|799.32|799.22|798.82|798.72|245
1631883000000|2021-09-17 12:50:00|799.02|798.92|799.22|799.12|799.62|799.52|798.82|798.72|176
1631883300000|2021-09-17 12:55:00|799.12|799.02|799.32|799.22|799.42|799.32|799.02|798.92|109
1631883600000|2021-09-17 13:00:00|799.42|799.32|799.32|799.22|799.62|799.52|799.32|799.22|97
1631883900000|2021-09-17 13:05:00|799.42|799.32|798.42|798.32|799.52|799.42|798.32|798.22|148
1631884200000|2021-09-17 13:10:00|798.52|798.42|799.02|798.92|799.12|799.02|798.22|798.12|144
1631884500000|2021-09-17 13:15:00|798.92|798.82|799.52|799.42|799.72|799.62|798.92|798.82|174
1631884800000|2021-09-17 13:20:00|799.42|799.32|799.22|799.12|799.62|799.52|799.22|799.12|63
1631885100000|2021-09-17 13:25:00|799.32|799.22|799.12|799.02|799.52|799.42|798.92|798.82|196
1631885400000|2021-09-17 13:30:00|799.02|798.92|799.32|799.22|800.32|800.22|798.92|798.82|683
1631885700000|2021-09-17 13:35:00|799.42|799.32|799.62|799.52|799.62|799.52|798.72|798.62|517
1631886000000|2021-09-17 13:40:00|799.72|799.62|798.92|798.82|800.02|799.92|798.82|798.72|701
1631886300000|2021-09-17 13:45:00|798.82|798.72|798.42|798.32|799.12|799.02|798.32|798.22|571
1631886600000|2021-09-17 13:50:00|798.52|798.42|797.32|797.22|798.72|798.62|797.12|797.02|762
1631886900000|2021-09-17 13:55:00|797.42|797.32|796.82|796.72|797.42|797.32|796.02|795.92|380
1631887200000|2021-09-17 14:00:00|796.92|796.82|795.22|795.12|796.92|796.82|795.22|795.12|270
1631887500000|2021-09-17 14:05:00|795.12|795.02|794.42|794.32|795.12|795.02|793.92|793.82|367
1631887800000|2021-09-17 14:10:00|794.56|794.46|793.66|793.56|794.56|794.46|793.46|793.36|448
1631888100000|2021-09-17 14:15:00|793.56|793.46|793.26|793.16|793.56|793.46|792.56|792.46|341
1631888400000|2021-09-17 14:20:00|793.16|793.06|791.66|791.56|793.26|793.16|791.66|791.56|399
1631888700000|2021-09-17 14:25:00|791.76|791.66|792.96|792.86|793.06|792.96|791.66|791.56|327
1631889000000|2021-09-17 14:30:00|792.86|792.76|791.96|791.86|792.86|792.76|791.76|791.66|260
1631889300000|2021-09-17 14:35:00|792.06|791.96|791.26|791.16|792.06|791.96|790.46|790.36|362
1631889600000|2021-09-17 14:40:00|791.16|791.06|790.66|790.56|791.26|791.16|790.46|790.36|286
1631889900000|2021-09-17 14:45:00|790.56|790.46|790.76|790.66|790.76|790.66|789.76|789.66|233
1631890200000|2021-09-17 14:50:00|790.66|790.56|790.46|790.36|790.76|790.66|789.46|789.36|358
1631890500000|2021-09-17 14:55:00|790.36|790.26|789.76|789.66|790.36|790.26|789.06|788.96|368
1631890800000|2021-09-17 15:00:00|789.66|789.56|789.26|789.16|789.66|789.56|788.86|788.76|307
1631891100000|2021-09-17 15:05:00|789.16|789.06|788.96|788.86|789.26|789.16|788.76|788.66|269
1631891400000|2021-09-17 15:10:00|788.86|788.76|790.26|790.16|790.46|790.36|788.06|787.96|448
1631891700000|2021-09-17 15:15:00|790.36|790.26|790.16|790.06|790.36|790.26|789.36|789.26|294
1631892000000|2021-09-17 15:20:00|790.06|789.96|789.06|788.96|790.46|790.36|789.06|788.96|286
1631892300000|2021-09-17 15:25:00|788.96|788.86|788.36|788.26|789.36|789.26|788.06|787.96|550
1631892600000|2021-09-17 15:30:00|788.46|788.16|789.46|789.16|789.86|789.56|787.46|787.16|1101
1631892900000|2021-09-17 15:35:00|789.56|789.26|790.06|789.76|790.76|790.46|789.56|789.26|677
1631893200000|2021-09-17 15:40:00|790.16|789.86|789.66|789.36|790.36|790.06|789.56|789.26|207
1631893500000|2021-09-17 15:45:00|789.56|789.26|790.56|790.26|790.56|790.26|789.56|789.26|147
1631893800000|2021-09-17 15:50:00|790.46|790.16|789.26|788.96|790.46|790.16|789.26|788.96|81
1631894100000|2021-09-17 15:55:00|789.16|788.86|790.06|789.76|790.36|790.06|789.16|788.86|71
1631894400000|2021-09-17 16:00:00|789.96|789.66|790.26|789.96|790.46|790.16|789.86|789.56|60
1631894700000|2021-09-17 16:05:00|790.36|790.06|790.26|789.96|790.56|790.26|789.96|789.66|41
1631895000000|2021-09-17 16:10:00|790.36|790.06|790.86|790.56|790.96|790.66|790.26|789.96|94
1631895300000|2021-09-17 16:15:00|790.96|790.66|790.86|790.56|791.06|790.76|790.76|790.46|76
1631895600000|2021-09-17 16:20:00|790.96|790.66|791.96|791.66|791.96|791.66|790.86|790.56|56
1631895900000|2021-09-17 16:25:00|791.86|791.56|791.56|791.26|791.96|791.66|791.36|791.06|57
1631896200000|2021-09-17 16:30:00|791.66|791.36|791.96|791.66|792.06|791.76|791.66|791.36|23
1631896500000|2021-09-17 16:35:00|792.06|791.76|791.86|791.56|792.06|791.76|791.66|791.36|42
1631896800000|2021-09-17 16:40:00|791.76|791.46|791.06|790.76|791.86|791.56|790.96|790.66|36
1631897100000|2021-09-17 16:45:00|791.16|790.86|791.16|790.86|791.46|791.16|791.06|790.76|23
1631897400000|2021-09-17 16:50:00|791.06|790.76|791.46|791.16|791.66|791.36|791.06|790.76|39
1631897700000|2021-09-17 16:55:00|791.56|791.26|791.26|790.96|791.76|791.46|791.06|790.76|15
1631898000000|2021-09-17 17:00:00|791.36|791.06|790.96|790.66|791.36|791.06|790.86|790.56|28
1631898300000|2021-09-17 17:05:00|790.86|790.56|790.66|790.36|791.06|790.76|790.66|790.36|5
1631898600000|2021-09-17 17:10:00|790.56|790.26|790.66|790.36|790.96|790.66|790.56|790.26|15
1631898900000|2021-09-17 17:15:00|790.76|790.46|790.36|790.06|790.96|790.66|790.26|789.96|15
1631899200000|2021-09-17 17:20:00|790.26|789.96|790.06|789.76|790.36|790.06|789.86|789.56|11
1631899500000|2021-09-17 17:25:00|789.86|789.56|790.36|790.06|790.36|790.06|789.66|789.36|22
1631899800000|2021-09-17 17:30:00|790.26|789.96|789.86|789.56|790.26|789.96|789.56|789.26|10
1631900100000|2021-09-17 17:35:00|789.96|789.66|790.36|790.06|790.36|790.06|789.96|789.66|22
1631900400000|2021-09-17 17:40:00|790.26|789.96|790.16|789.86|790.26|789.96|789.96|789.66|17
1631900700000|2021-09-17 17:45:00|790.06|789.76|789.26|788.96|790.06|789.76|789.16|788.86|43
1631901000000|2021-09-17 17:50:00|789.16|788.86|789.26|788.96|789.26|788.96|788.66|788.36|35
1631901300000|2021-09-17 17:55:00|789.16|788.86|789.46|789.16|789.46|789.16|789.06|788.76|7
1631901600000|2021-09-17 18:00:00|789.36|789.06|789.66|789.36|789.76|789.46|789.26|788.96|26
1631901900000|2021-09-17 18:05:00|789.76|789.46|790.56|790.26|790.56|790.26|789.76|789.46|37
1631902200000|2021-09-17 18:10:00|790.66|790.36|790.06|789.76|790.66|790.36|789.96|789.66|16
1631902500000|2021-09-17 18:15:00|789.96|789.66|790.06|789.76|790.26|789.96|789.66|789.36|15
1631902800000|2021-09-17 18:20:00|790.16|789.86|790.56|790.26|790.56|790.26|790.06|789.76|13
1631903100000|2021-09-17 18:25:00|790.46|790.16|790.06|789.76|790.56|790.26|790.06|789.76|12
1631903400000|2021-09-17 18:30:00|789.86|789.56|789.96|789.66|790.16|789.86|789.76|789.46|21
1631903700000|2021-09-17 18:35:00|789.86|789.56|790.26|789.96|790.36|790.06|789.66|789.36|8
1631904000000|2021-09-17 18:40:00|790.36|790.06|790.96|790.66|790.96|790.66|790.26|789.96|10
1631904300000|2021-09-17 18:45:00|790.86|790.56|791.06|790.76|791.26|790.96|790.76|790.46|7
1631904600000|2021-09-17 18:50:00|791.16|790.86|790.96|790.66|791.16|790.86|790.96|790.66|5
1631904900000|2021-09-17 18:55:00|791.06|790.76|790.96|790.66|791.46|791.16|790.76|790.46|21
1631905200000|2021-09-17 19:00:00|791.06|790.76|791.36|791.06|791.46|791.16|790.96|790.66|13
1631905500000|2021-09-17 19:05:00|791.26|790.96|790.76|790.46|791.36|791.06|790.76|790.46|12
1631905800000|2021-09-17 19:10:00|790.66|790.36|790.26|789.96|790.86|790.56|790.26|789.96|5
1631906100000|2021-09-17 19:15:00|790.36|790.06|790.76|790.46|790.76|790.46|790.26|789.96|11
1631906400000|2021-09-17 19:20:00|790.86|790.56|791.26|790.96|791.26|790.96|790.76|790.46|25
1631906700000|2021-09-17 19:25:00|791.16|790.86|790.66|790.36|791.16|790.86|790.56|790.26|15
1631907000000|2021-09-17 19:30:00|790.76|790.46|790.96|790.66|791.06|790.76|790.46|790.16|14
1631907300000|2021-09-17 19:35:00|791.06|790.76|790.86|790.56|791.16|790.86|790.66|790.36|38
1631907600000|2021-09-17 19:40:00|790.96|790.66|791.56|791.26|791.56|791.26|790.86|790.56|22
1631907900000|2021-09-17 19:45:00|791.46|791.16|790.66|790.36|791.46|791.16|790.56|790.26|55
1631908200000|2021-09-17 19:50:00|790.76|790.46|791.06|790.76|791.36|791.06|790.66|790.36|30
1631908500000|2021-09-17 19:55:00|790.96|790.66|790.86|790.56|791.16|790.86|790.66|790.36|88
1631908800000|2021-09-17 20:00:00|790.96|790.46|790.26|789.76|790.96|790.46|789.56|789.06|0
1631909100000|2021-09-17 20:05:00|790.06|789.56|789.96|789.46|790.26|789.76|789.96|789.46|0
1631909400000|2021-09-17 20:10:00|790.06|789.56|790.06|789.56|790.16|789.66|789.76|789.26|0
1631909700000|2021-09-17 20:15:00|789.96|789.46|789.96|789.46|790.16|789.66|789.86|789.36|0
1631910000000|2021-09-17 20:20:00|790.06|789.56|789.96|789.46|790.26|789.76|789.96|789.46|0
1631910300000|2021-09-17 20:25:00|790.06|789.56|789.76|789.26|790.06|789.56|789.76|789.26|0
1631910600000|2021-09-17 20:30:00|789.66|789.16|789.46|788.96|789.76|789.26|789.46|788.96|0
1631910900000|2021-09-17 20:35:00|789.56|789.06|788.76|788.26|789.56|789.06|788.76|788.26|0
1631911200000|2021-09-17 20:40:00|788.86|788.36|789.16|788.66|789.16|788.66|788.76|788.26|0
1631911500000|2021-09-17 20:45:00|789.26|788.76|789.16|788.66|789.26|788.76|789.06|788.56|0
1631911800000|2021-09-17 20:50:00|789.06|788.56|789.16|788.66|789.16|788.66|788.96|788.46|0
1631912100000|2021-09-17 20:55:00|789.06|788.56|788.96|788.46|789.16|788.66|788.86|788.36|0
1632088800000|2021-09-19 22:00:00|789.87|789.37|789.47|788.97|789.97|789.47|789.37|788.87|0
1632089100000|2021-09-19 22:05:00|789.37|788.87|789.17|788.67|789.57|789.07|789.07|788.57|0
1632089400000|2021-09-19 22:10:00|789.27|788.77|788.97|788.47|789.27|788.77|788.67|788.17|0
1632089700000|2021-09-19 22:15:00|789.07|788.57|789.17|788.67|789.17|788.67|788.87|788.37|0
1632090000000|2021-09-19 22:20:00|789.07|788.57|788.77|788.27|789.17|788.67|788.67|788.17|0
1632090300000|2021-09-19 22:25:00|788.67|788.17|788.87|788.37|788.97|788.47|788.47|787.97|0
1632090600000|2021-09-19 22:30:00|788.97|788.47|789.07|788.57|789.07|788.57|788.87|788.37|0
1632090900000|2021-09-19 22:35:00|789.17|788.67|789.37|788.87|789.37|788.87|789.07|788.57|0
1632091200000|2021-09-19 22:40:00|789.27|788.77|789.67|789.17|789.67|789.17|789.27|788.77|0
1632091500000|2021-09-19 22:45:00|789.77|789.27|789.77|789.27|789.87|789.37|789.47|788.97|0
1632091800000|2021-09-19 22:50:00|789.87|789.37|789.87|789.37|789.87|789.37|789.67|789.17|0
1632092100000|2021-09-19 22:55:00|789.77|789.27|789.87|789.37|789.87|789.37|789.77|789.27|0
1632092400000|2021-09-19 23:00:00|789.97|789.47|789.67|789.17|789.97|789.47|789.67|789.17|0
1632092700000|2021-09-19 23:05:00|789.77|789.27|789.87|789.37|789.87|789.37|789.67|789.17|0
1632093000000|2021-09-19 23:10:00|789.97|789.47|789.77|789.27|789.97|789.47|789.77|789.27|0
1632093300000|2021-09-19 23:15:00|789.87|789.37|789.67|789.17|789.87|789.37|789.67|789.17|0
1632093600000|2021-09-19 23:20:00|789.47|788.97|789.77|789.27|789.77|789.27|789.37|788.87|0
1632093900000|2021-09-19 23:25:00|789.87|789.37|790.07|789.57|790.17|789.67|789.87|789.37|0
1632094200000|2021-09-19 23:30:00|789.97|789.47|790.17|789.67|790.17|789.67|789.97|789.47|0
1632094500000|2021-09-19 23:35:00|790.07|789.57|790.07|789.57|790.17|789.67|789.97|789.47|0
1632094800000|2021-09-19 23:40:00|789.97|789.47|790.07|789.57|790.07|789.57|789.97|789.47|0
1632095100000|2021-09-19 23:45:00|790.17|789.67|790.17|789.67|790.17|789.67|789.97|789.47|0
1632095400000|2021-09-19 23:50:00|790.07|789.57|790.17|789.67|790.17|789.67|790.07|789.57|0
1632095700000|2021-09-19 23:55:00|790.07|789.57|790.17|789.67|790.27|789.77|790.07|789.57|0
1632096000000|2021-09-20 00:00:00|790.27|789.77|790.27|789.77|790.37|789.87|790.07|789.57|0
1632096300000|2021-09-20 00:05:00|790.37|789.87|790.27|789.77|790.37|789.87|790.17|789.67|0
1632096600000|2021-09-20 00:10:00|790.17|789.67|790.17|789.67|790.27|789.77|790.07|789.57|0
1632096900000|2021-09-20 00:15:00|789.97|789.47|790.77|790.27|791.07|790.57|789.97|789.47|0
1632097200000|2021-09-20 00:20:00|790.87|790.37|790.37|789.87|790.87|790.37|790.07|789.57|0
1632097500000|2021-09-20 00:25:00|790.47|789.97|790.87|790.37|790.87|790.37|790.37|789.87|0
1632097800000|2021-09-20 00:30:00|790.77|790.27|790.87|790.37|790.97|790.47|790.67|790.17|0
1632098100000|2021-09-20 00:35:00|790.77|790.27|790.37|789.87|790.77|790.27|790.27|789.77|0
1632098400000|2021-09-20 00:40:00|790.27|789.77|790.07|789.57|790.47|789.97|789.97|789.47|0
1632098700000|2021-09-20 00:45:00|790.17|789.67|790.27|789.77|790.37|789.87|790.17|789.67|0
1632099000000|2021-09-20 00:50:00|790.17|789.67|790.17|789.67|790.27|789.77|790.07|789.57|0
1632099300000|2021-09-20 00:55:00|790.27|789.77|790.07|789.57|790.27|789.77|789.97|789.47|0
1632099600000|2021-09-20 01:00:00|789.97|789.47|789.57|789.07|790.07|789.57|789.47|788.97|0
1632099900000|2021-09-20 01:05:00|789.67|789.17|789.27|788.77|789.87|789.37|789.27|788.77|0
1632100200000|2021-09-20 01:10:00|789.17|788.67|789.17|788.67|789.37|788.87|789.07|788.57|0
1632100500000|2021-09-20 01:15:00|789.07|788.57|788.97|788.47|789.07|788.57|788.77|788.27|0
1632100800000|2021-09-20 01:20:00|789.07|788.57|788.87|788.37|789.07|788.57|788.57|788.07|0
1632101100000|2021-09-20 01:25:00|788.77|788.27|788.77|788.27|788.87|788.37|788.67|788.17|0
1632101400000|2021-09-20 01:30:00|788.67|788.17|788.87|788.37|788.97|788.47|788.57|788.07|0
1632101700000|2021-09-20 01:35:00|788.77|788.27|788.67|788.17|788.77|788.27|788.47|787.97|0
1632102000000|2021-09-20 01:40:00|788.57|788.07|788.07|787.57|788.57|788.07|787.77|787.27|0
1632102300000|2021-09-20 01:45:00|787.97|787.47|787.77|787.27|788.07|787.57|787.67|787.17|0
1632102600000|2021-09-20 01:50:00|787.67|787.17|788.17|787.67|788.17|787.67|787.67|787.17|0
1632102900000|2021-09-20 01:55:00|788.07|787.57|787.77|787.27|788.07|787.57|787.67|787.17|0
1632103200000|2021-09-20 02:00:00|787.67|787.17|787.57|787.07|787.87|787.37|787.57|787.07|0
1632103500000|2021-09-20 02:05:00|787.47|786.97|787.47|786.97|787.57|787.07|787.17|786.67|0
1632103800000|2021-09-20 02:10:00|787.37|786.87|787.37|786.87|787.47|786.97|787.07|786.57|0
1632104100000|2021-09-20 02:15:00|787.27|786.77|786.67|786.17|787.27|786.77|786.37|785.87|0
1632104400000|2021-09-20 02:20:00|786.57|786.07|786.47|785.97|786.57|786.07|786.27|785.77|0
1632104700000|2021-09-20 02:25:00|786.57|786.07|786.47|785.97|786.77|786.27|786.47|785.97|0
1632105000000|2021-09-20 02:30:00|786.57|786.07|785.57|785.07|786.57|786.07|785.57|785.07|0
1632105300000|2021-09-20 02:35:00|785.67|785.17|785.37|784.87|785.67|785.17|785.17|784.67|0
1632105600000|2021-09-20 02:40:00|785.47|784.97|784.87|784.37|785.47|784.97|784.77|784.27|0
1632105900000|2021-09-20 02:45:00|784.77|784.27|784.57|784.07|784.87|784.37|783.97|783.47|0
1632106200000|2021-09-20 02:50:00|784.47|783.97|783.97|783.47|784.47|783.97|783.87|783.37|0
1632106500000|2021-09-20 02:55:00|783.87|783.37|783.17|782.67|784.07|783.57|782.97|782.47|0
1632106800000|2021-09-20 03:00:00|783.27|782.77|782.57|782.07|783.27|782.77|782.27|781.77|0
1632107100000|2021-09-20 03:05:00|782.47|781.97|782.67|782.17|782.67|782.17|782.37|781.87|0
1632107400000|2021-09-20 03:10:00|782.57|782.07|783.77|783.27|783.77|783.27|782.27|781.77|0
1632107700000|2021-09-20 03:15:00|783.67|783.17|783.47|782.97|783.97|783.47|783.37|782.87|0
1632108000000|2021-09-20 03:20:00|783.37|782.87|783.67|783.17|783.77|783.27|782.97|782.47|0
1632108300000|2021-09-20 03:25:00|783.57|783.07|783.37|782.87|783.77|783.27|783.37|782.87|0
1632108600000|2021-09-20 03:30:00|783.67|783.17|783.67|783.17|783.67|783.17|783.37|782.87|0
1632108900000|2021-09-20 03:35:00|783.57|783.07|783.07|782.57|783.77|783.27|783.07|782.57|0
1632109200000|2021-09-20 03:40:00|782.97|782.47|783.37|782.87|783.47|782.97|782.87|782.37|0
1632109500000|2021-09-20 03:45:00|783.47|782.97|783.97|783.47|783.97|783.47|783.27|782.77|0
1632109800000|2021-09-20 03:50:00|784.07|783.57|784.27|783.77|784.37|783.87|784.07|783.57|0
1632110100000|2021-09-20 03:55:00|784.17|783.67|783.87|783.37|784.37|783.87|783.87|783.37|0
1632110400000|2021-09-20 04:00:00|783.77|783.27|783.67|783.17|783.87|783.37|783.67|783.17|0
1632110700000|2021-09-20 04:05:00|783.57|783.07|783.17|782.67|783.57|783.07|783.17|782.67|0
1632111000000|2021-09-20 04:10:00|783.07|782.57|782.97|782.47|783.17|782.67|782.97|782.47|0
1632111300000|2021-09-20 04:15:00|783.07|782.57|782.37|781.87|783.17|782.67|782.37|781.87|0
1632111600000|2021-09-20 04:20:00|782.27|781.77|782.37|781.87|782.47|781.97|782.27|781.77|0
1632111900000|2021-09-20 04:25:00|782.27|781.77|782.57|782.07|782.57|782.07|782.27|781.77|0
1632112200000|2021-09-20 04:30:00|782.67|782.17|783.07|782.57|783.07|782.57|782.47|781.97|0
1632112500000|2021-09-20 04:35:00|782.97|782.47|783.07|782.57|783.17|782.67|782.87|782.37|0
1632112800000|2021-09-20 04:40:00|783.17|782.67|783.57|783.07|783.57|783.07|783.17|782.67|0
1632113100000|2021-09-20 04:45:00|783.67|783.17|784.07|783.57|784.27|783.77|783.67|783.17|0
1632113400000|2021-09-20 04:50:00|784.17|783.67|784.47|783.97|784.57|784.07|784.17|783.67|0
1632113700000|2021-09-20 04:55:00|784.37|783.87|784.37|783.87|784.47|783.97|784.27|783.77|0
1632114000000|2021-09-20 05:00:00|784.47|783.97|784.17|783.67|784.57|784.07|783.87|783.37|0
1632114300000|2021-09-20 05:05:00|784.27|783.77|783.97|783.47|784.67|784.17|783.87|783.37|0
1632114600000|2021-09-20 05:10:00|784.07|783.57|784.67|784.17|784.67|784.17|784.07|783.57|0
1632114900000|2021-09-20 05:15:00|784.77|784.27|784.67|784.17|785.17|784.67|784.57|784.07|0
1632115200000|2021-09-20 05:20:00|784.77|784.27|784.67|784.17|784.77|784.27|784.47|783.97|0
1632115500000|2021-09-20 05:25:00|784.77|784.27|784.47|783.97|784.87|784.37|784.27|783.77|0
1632115800000|2021-09-20 05:30:00|784.57|784.07|784.07|783.57|784.97|784.47|784.07|783.57|0
1632116100000|2021-09-20 05:35:00|783.97|783.47|783.87|783.37|784.47|783.97|783.87|783.37|0
1632116400000|2021-09-20 05:40:00|783.77|783.27|784.17|783.67|784.37|783.87|783.77|783.27|0
1632116700000|2021-09-20 05:45:00|784.27|783.77|784.17|783.67|784.47|783.97|784.07|783.57|0
1632117000000|2021-09-20 05:50:00|784.07|783.57|783.77|783.27|784.37|783.87|783.67|783.17|0
1632117300000|2021-09-20 05:55:00|783.87|783.37|784.17|783.67|784.37|783.87|783.67|783.17|0
1632117600000|2021-09-20 06:00:00|783.27|782.97|783.27|782.97|785.47|785.17|782.87|782.57|206
1632117900000|2021-09-20 06:05:00|783.37|783.07|781.77|781.47|783.57|783.27|781.67|781.37|131
1632118200000|2021-09-20 06:10:00|781.67|781.37|781.87|781.57|782.37|782.07|781.67|781.37|97
1632118500000|2021-09-20 06:15:00|781.97|781.67|780.77|780.47|782.47|782.17|780.47|780.17|108
1632118800000|2021-09-20 06:20:00|780.87|780.57|781.07|780.77|781.17|780.87|780.77|780.47|66
1632119100000|2021-09-20 06:25:00|781.17|780.87|781.57|781.27|781.87|781.57|781.07|780.77|57
1632119400000|2021-09-20 06:30:00|781.47|781.17|781.07|780.77|781.67|781.37|781.07|780.77|36
1632119700000|2021-09-20 06:35:00|781.17|780.87|780.17|779.87|781.17|780.87|780.07|779.77|83
1632120000000|2021-09-20 06:40:00|780.27|779.97|779.77|779.47|780.57|780.27|779.77|779.47|80
1632120300000|2021-09-20 06:45:00|779.87|779.57|780.97|780.67|781.07|780.77|779.87|779.57|155
1632120600000|2021-09-20 06:50:00|781.07|780.77|780.87|780.57|781.27|780.97|780.47|780.17|97
1632120900000|2021-09-20 06:55:00|780.97|780.67|780.97|780.67|781.67|781.37|780.67|780.37|147
1632121200000|2021-09-20 07:00:00|780.87|780.77|779.67|779.57|781.77|781.67|779.47|779.37|1037
1632121500000|2021-09-20 07:05:00|779.77|779.67|780.77|780.67|781.67|781.57|779.07|778.97|592
1632121800000|2021-09-20 07:10:00|780.67|780.57|779.87|779.77|780.97|780.87|779.57|779.47|459
1632122100000|2021-09-20 07:15:00|779.77|779.67|780.87|780.77|780.87|780.77|779.27|779.17|554
1632122400000|2021-09-20 07:20:00|780.77|780.67|779.87|779.77|780.77|780.67|779.17|779.07|445
1632122700000|2021-09-20 07:25:00|779.77|779.67|778.67|778.57|779.87|779.77|778.57|778.47|435
1632123000000|2021-09-20 07:30:00|778.77|778.67|779.67|779.57|779.87|779.77|778.67|778.57|407
1632123300000|2021-09-20 07:35:00|779.57|779.47|780.87|780.77|780.87|780.77|779.37|779.27|300
1632123600000|2021-09-20 07:40:00|780.72|780.62|780.72|780.62|781.22|781.12|779.22|779.12|429
1632123900000|2021-09-20 07:45:00|780.82|780.72|780.12|780.02|781.02|780.92|780.02|779.92|241
1632124200000|2021-09-20 07:50:00|780.02|779.92|779.12|779.02|780.32|780.22|778.82|778.72|296
1632124500000|2021-09-20 07:55:00|779.02|778.92|779.22|779.12|779.52|779.42|778.72|778.62|340
1632124800000|2021-09-20 08:00:00|779.32|779.22|779.52|779.42|779.62|779.52|778.52|778.42|246
1632125100000|2021-09-20 08:05:00|779.42|779.32|779.92|779.82|780.12|780.02|778.82|778.72|269
1632125400000|2021-09-20 08:10:00|780.02|779.92|778.32|778.22|780.02|779.92|778.22|778.12|199
1632125700000|2021-09-20 08:15:00|778.42|778.32|777.52|777.42|778.42|778.32|777.52|777.42|267
1632126000000|2021-09-20 08:20:00|777.42|777.32|777.42|777.32|778.22|778.12|777.22|777.12|287
1632126300000|2021-09-20 08:25:00|777.52|777.42|778.32|778.22|778.42|778.32|777.12|777.02|216
1632126600000|2021-09-20 08:30:00|778.42|778.32|778.62|778.52|778.82|778.72|777.42|777.32|243
1632126900000|2021-09-20 08:35:00|778.72|778.62|778.12|778.02|778.82|778.72|778.12|778.02|223
1632127200000|2021-09-20 08:40:00|778.02|777.92|778.22|778.12|778.62|778.52|777.72|777.62|253
1632127500000|2021-09-20 08:45:00|778.32|778.22|779.32|779.22|779.42|779.32|777.92|777.82|169
1632127800000|2021-09-20 08:50:00|779.42|779.32|779.52|779.42|780.22|780.12|779.02|778.92|212
1632128100000|2021-09-20 08:55:00|779.42|779.32|778.42|778.32|779.72|779.62|777.92|777.82|173
1632128400000|2021-09-20 09:00:00|778.32|778.22|777.82|777.72|778.52|778.42|777.72|777.62|157
1632128700000|2021-09-20 09:05:00|777.92|777.82|778.72|778.62|778.72|778.62|777.82|777.72|209
1632129000000|2021-09-20 09:10:00|778.82|778.72|779.32|779.22|779.32|779.22|778.42|778.32|169
1632129300000|2021-09-20 09:15:00|779.22|779.12|779.22|779.12|779.52|779.42|778.82|778.72|160
1632129600000|2021-09-20 09:20:00|779.12|779.02|778.42|778.32|779.22|779.12|778.32|778.22|142
1632129900000|2021-09-20 09:25:00|778.32|778.22|778.52|778.42|779.22|779.12|778.12|778.02|175
1632130200000|2021-09-20 09:30:00|778.42|778.32|778.82|778.72|779.22|779.12|778.32|778.22|189
1632130500000|2021-09-20 09:35:00|778.92|778.82|778.22|778.12|779.02|778.92|778.02|777.92|125
1632130800000|2021-09-20 09:40:00|778.32|778.22|777.42|777.32|778.32|778.22|777.12|777.02|220
1632131100000|2021-09-20 09:45:00|777.52|777.42|777.32|777.22|777.62|777.52|777.12|777.02|158
1632131400000|2021-09-20 09:50:00|777.22|777.12|778.02|777.92|778.22|778.12|777.02|776.92|249
1632131700000|2021-09-20 09:55:00|777.92|777.82|778.62|778.52|778.62|778.52|777.82|777.72|102
1632132000000|2021-09-20 10:00:00|778.52|778.42|778.72|778.62|779.02|778.92|778.22|778.12|207
1632132300000|2021-09-20 10:05:00|778.62|778.52|778.62|778.52|779.32|779.22|778.42|778.32|82
1632132600000|2021-09-20 10:10:00|778.72|778.62|778.02|777.92|778.72|778.62|777.82|777.72|107
1632132900000|2021-09-20 10:15:00|778.12|778.02|778.42|778.32|778.62|778.52|778.02|777.92|98
1632133200000|2021-09-20 10:20:00|778.32|778.22|778.62|778.52|778.82|778.72|778.32|778.22|91
1632133500000|2021-09-20 10:25:00|778.72|778.62|778.42|778.32|779.12|779.02|778.32|778.22|106
1632133800000|2021-09-20 10:30:00|778.52|778.42|778.72|778.62|779.12|779.02|778.32|778.22|206
1632134100000|2021-09-20 10:35:00|778.62|778.52|777.72|777.62|778.72|778.62|777.52|777.42|114
1632134400000|2021-09-20 10:40:00|777.62|777.52|777.62|777.52|778.12|778.02|777.42|777.32|107
1632134700000|2021-09-20 10:45:00|777.52|777.42|777.92|777.82|778.02|777.92|777.42|777.32|72
1632135000000|2021-09-20 10:50:00|777.82|777.72|777.72|777.62|777.92|777.82|777.52|777.42|68
1632135300000|2021-09-20 10:55:00|777.62|777.52|777.92|777.82|777.92|777.82|777.22|777.12|126
1632135600000|2021-09-20 11:00:00|778.02|777.92|777.72|777.62|778.12|778.02|777.62|777.52|88
1632135900000|2021-09-20 11:05:00|777.62|777.52|777.32|777.22|777.82|777.72|777.22|777.12|108
1632136200000|2021-09-20 11:10:00|777.42|777.32|778.22|778.12|778.32|778.22|777.42|777.32|87
1632136500000|2021-09-20 11:15:00|778.12|778.02|777.52|777.42|778.12|778.02|777.52|777.42|49
1632136800000|2021-09-20 11:20:00|777.62|777.52|777.02|776.92|777.72|777.62|777.02|776.92|199
1632137100000|2021-09-20 11:25:00|777.12|777.02|777.22|777.12|777.22|777.12|776.92|776.82|129
1632137400000|2021-09-20 11:30:00|777.32|777.22|775.62|775.52|777.32|777.22|775.42|775.32|434
1632137700000|2021-09-20 11:35:00|775.52|775.42|776.02|775.92|776.02|775.92|775.02|774.92|370
1632138000000|2021-09-20 11:40:00|776.1|776|776.1|776|776.2|776.1|775.2|775.1|160
1632138300000|2021-09-20 11:45:00|776.2|776.1|776.3|776.2|776.4|776.3|775.7|775.6|101
1632138600000|2021-09-20 11:50:00|776.4|776.3|775.3|775.2|776.6|776.5|775.3|775.2|194
1632138900000|2021-09-20 11:55:00|775.4|775.3|774.8|774.7|775.4|775.3|774.8|774.7|168
1632139200000|2021-09-20 12:00:00|774.7|774.6|775.1|775|775.3|775.2|774.1|774|336
1632139500000|2021-09-20 12:05:00|775.2|775.1|774.2|774.1|775.4|775.3|774.2|774.1|128
1632139800000|2021-09-20 12:10:00|774.3|774.2|774.5|774.4|774.8|774.7|773.8|773.7|163
1632140100000|2021-09-20 12:15:00|774.4|774.3|774.1|774|774.8|774.7|774.1|774|178
1632140400000|2021-09-20 12:20:00|774|773.9|773.9|773.8|774.4|774.3|773.6|773.5|213
1632140700000|2021-09-20 12:25:00|773.8|773.7|774.2|774.1|774.3|774.2|773.5|773.4|160
1632141000000|2021-09-20 12:30:00|774.1|774|773.3|773.2|774.2|774.1|773.2|773.1|170
1632141300000|2021-09-20 12:35:00|773.4|773.3|774.5|774.4|774.7|774.6|773.3|773.2|151
1632141600000|2021-09-20 12:40:00|774.4|774.3|773.7|773.6|774.5|774.4|773.6|773.5|235
1632141900000|2021-09-20 12:45:00|773.8|773.7|774.6|774.5|775.1|775|773.7|773.6|248
1632142200000|2021-09-20 12:50:00|774.7|774.6|776|775.9|776.1|776|774.5|774.4|237
1632142500000|2021-09-20 12:55:00|775.9|775.8|775.7|775.6|776.1|776|775.3|775.2|138
1632142800000|2021-09-20 13:00:00|775.8|775.7|775.1|775|775.8|775.7|774.3|774.2|196
1632143100000|2021-09-20 13:05:00|775|774.9|776|775.9|776|775.9|774.8|774.7|152
1632143400000|2021-09-20 13:10:00|775.9|775.8|776.4|776.3|776.4|776.3|775.9|775.8|228
1632143700000|2021-09-20 13:15:00|776.3|776.2|775.9|775.8|776.6|776.5|775.9|775.8|278
1632144000000|2021-09-20 13:20:00|776|775.9|776.5|776.4|776.5|776.4|775.9|775.8|160
1632144300000|2021-09-20 13:25:00|776.4|776.3|776.5|776.4|777.1|777|776.1|776|255
1632144600000|2021-09-20 13:30:00|776.4|776.3|776.4|776.3|777.7|777.6|774.9|774.8|713
1632144900000|2021-09-20 13:35:00|776.5|776.4|777.7|777.6|777.7|777.6|776.5|776.4|483
1632145200000|2021-09-20 13:40:00|777.8|777.7|779.2|779.1|779.2|779.1|777.4|777.3|411
1632145500000|2021-09-20 13:45:00|779.3|779.2|778.6|778.5|779.7|779.6|778.3|778.2|361
1632145800000|2021-09-20 13:50:00|778.7|778.6|778.6|778.5|779.2|779.1|777.7|777.6|457
1632146100000|2021-09-20 13:55:00|778.5|778.4|779|778.9|779.5|779.4|777.7|777.6|293
1632146400000|2021-09-20 14:00:00|778.9|778.8|778.3|778.2|779.3|779.2|778|777.9|543
1632146700000|2021-09-20 14:05:00|778.2|778.1|777.4|777.3|779.2|779.1|777.3|777.2|399
1632147000000|2021-09-20 14:10:00|777.31|777.21|778.31|778.21|779.01|778.91|777.21|777.11|276
1632147300000|2021-09-20 14:15:00|778.41|778.31|778.21|778.11|778.71|778.61|777.41|777.31|354
1632147600000|2021-09-20 14:20:00|778.11|778.01|777.31|777.21|778.31|778.21|777.31|777.21|374
1632147900000|2021-09-20 14:25:00|777.41|777.31|778.31|778.21|778.61|778.51|776.91|776.81|234
1632148200000|2021-09-20 14:30:00|778.21|778.11|778.61|778.51|778.91|778.81|777.71|777.61|224
1632148500000|2021-09-20 14:35:00|778.71|778.61|779.11|779.01|779.61|779.51|778.31|778.21|203
1632148800000|2021-09-20 14:40:00|779.01|778.91|778.51|778.41|779.11|779.01|778.41|778.31|210
1632149100000|2021-09-20 14:45:00|778.41|778.31|778.31|778.21|778.71|778.61|777.51|777.41|252
1632149400000|2021-09-20 14:50:00|778.41|778.31|779.31|779.21|779.31|779.21|778.01|777.91|188
1632149700000|2021-09-20 14:55:00|779.21|779.11|777.61|777.51|779.31|779.21|777.51|777.41|182
1632150000000|2021-09-20 15:00:00|777.51|777.41|778.31|778.21|778.41|778.31|776.91|776.81|223
1632150300000|2021-09-20 15:05:00|778.21|778.11|779.21|779.11|779.61|779.51|778.21|778.11|275
1632150600000|2021-09-20 15:10:00|779.11|779.01|779.41|779.31|779.71|779.61|778.61|778.51|239
1632150900000|2021-09-20 15:15:00|779.31|779.21|779.21|779.11|779.51|779.41|778.81|778.71|303
1632151200000|2021-09-20 15:20:00|779.11|779.01|779.01|778.91|779.51|779.41|778.61|778.51|297
1632151500000|2021-09-20 15:25:00|778.91|778.81|779.21|779.11|779.51|779.41|778.01|777.91|352
1632151800000|2021-09-20 15:30:00|779.31|779.01|778.71|778.41|779.51|779.21|778.11|777.81|576
1632152100000|2021-09-20 15:35:00|778.81|778.51|777.91|777.61|778.81|778.51|777.91|777.61|273
1632152400000|2021-09-20 15:40:00|777.81|777.51|777.51|777.21|777.91|777.61|777.41|777.11|160
1632152700000|2021-09-20 15:45:00|777.41|777.11|777.51|777.21|777.91|777.61|777.21|776.91|50
1632153000000|2021-09-20 15:50:00|777.41|777.11|776.81|776.51|777.61|777.31|776.51|776.21|78
1632153300000|2021-09-20 15:55:00|776.71|776.41|776.31|776.01|776.81|776.51|776.31|776.01|62
1632153600000|2021-09-20 16:00:00|776.21|775.91|775.51|775.21|776.51|776.21|775.51|775.21|79
1632153900000|2021-09-20 16:05:00|775.41|775.11|774.91|774.61|775.61|775.31|774.81|774.51|63
1632154200000|2021-09-20 16:10:00|775.01|774.71|775.31|775.01|775.51|775.21|774.61|774.31|61
1632154500000|2021-09-20 16:15:00|775.41|775.11|774.61|774.31|775.41|775.11|774.61|774.31|38
1632154800000|2021-09-20 16:20:00|774.71|774.41|774.31|774.01|774.81|774.51|774.11|773.81|110
1632155100000|2021-09-20 16:25:00|774.41|774.11|775.11|774.81|775.31|775.01|774.41|774.11|50
1632155400000|2021-09-20 16:30:00|775.01|774.71|774.81|774.51|775.31|775.01|774.51|774.21|7
1632155700000|2021-09-20 16:35:00|774.91|774.61|775.01|774.71|775.11|774.81|774.51|774.21|42
1632156000000|2021-09-20 16:40:00|774.91|774.61|774.51|774.21|775.11|774.81|774.11|773.81|20
1632156300000|2021-09-20 16:45:00|774.41|774.11|774.41|774.11|775.01|774.71|774.01|773.71|25
1632156600000|2021-09-20 16:50:00|774.51|774.21|774.41|774.11|774.71|774.41|774.21|773.91|20
1632156900000|2021-09-20 16:55:00|774.31|774.01|773.71|773.41|774.51|774.21|773.61|773.31|25
1632157200000|2021-09-20 17:00:00|773.91|773.61|773.41|773.11|774.21|773.91|773.41|773.11|44
1632157500000|2021-09-20 17:05:00|773.31|773.01|772.61|772.31|773.51|773.21|772.51|772.21|54
1632157800000|2021-09-20 17:10:00|772.71|772.41|772.91|772.61|773.31|773.01|772.61|772.31|39
1632158100000|2021-09-20 17:15:00|773.01|772.71|773.61|773.31|773.81|773.51|772.81|772.51|21
1632158400000|2021-09-20 17:20:00|773.71|773.41|773.91|773.61|773.91|773.61|773.21|772.91|71
1632158700000|2021-09-20 17:25:00|774.01|773.71|774.51|774.21|774.51|774.21|773.61|773.31|55
1632159000000|2021-09-20 17:30:00|774.41|774.11|774.01|773.71|774.51|774.21|774.01|773.71|8
1632159300000|2021-09-20 17:35:00|774.11|773.81|775.21|774.91|775.21|774.91|774.01|773.71|30
1632159600000|2021-09-20 17:40:00|775.31|775.01|774.41|774.11|775.31|775.01|774.41|774.11|14
1632159900000|2021-09-20 17:45:00|774.51|774.21|774.91|774.61|775.11|774.81|774.31|774.01|19
1632160200000|2021-09-20 17:50:00|775.01|774.71|774.81|774.51|775.31|775.01|774.71|774.41|17
1632160500000|2021-09-20 17:55:00|774.71|774.41|774.51|774.21|774.91|774.61|774.31|774.01|18
1632160800000|2021-09-20 18:00:00|774.61|774.31|774.51|774.21|775.11|774.81|774.21|773.91|25
1632161100000|2021-09-20 18:05:00|774.41|774.11|773.11|772.81|774.41|774.11|773.11|772.81|36
1632161400000|2021-09-20 18:10:00|773.21|772.91|772.51|772.21|773.31|773.01|772.51|772.21|105
1632161700000|2021-09-20 18:15:00|772.41|772.11|772.41|772.11|772.61|772.31|772.21|771.91|28
1632162000000|2021-09-20 18:20:00|772.31|772.01|771.11|770.81|772.51|772.21|771.11|770.81|91
1632162300000|2021-09-20 18:25:00|771.21|770.91|771.21|770.91|771.41|771.11|770.91|770.61|72
1632162600000|2021-09-20 18:30:00|771.11|770.81|771.11|770.81|771.41|771.11|770.81|770.51|75
1632162900000|2021-09-20 18:35:00|771.01|770.71|770.61|770.31|771.11|770.81|770.31|770.01|33
1632163200000|2021-09-20 18:40:00|770.71|770.41|770.81|770.51|771.51|771.21|770.71|770.41|33
1632163500000|2021-09-20 18:45:00|770.91|770.61|771.21|770.91|771.71|771.41|770.71|770.41|21
1632163800000|2021-09-20 18:50:00|771.11|770.81|770.61|770.31|771.61|771.31|770.61|770.31|21
1632164100000|2021-09-20 18:55:00|770.71|770.41|770.81|770.51|771.71|771.41|770.11|769.81|69
1632164400000|2021-09-20 19:00:00|770.71|770.41|771.51|771.21|771.71|771.41|770.71|770.41|32
1632164700000|2021-09-20 19:05:00|771.41|771.11|770.31|770.01|771.41|771.11|769.91|769.61|93
1632165000000|2021-09-20 19:10:00|770.21|769.91|770.21|769.91|770.81|770.51|770.11|769.81|56
1632165300000|2021-09-20 19:15:00|770.31|770.01|770.21|769.91|770.61|770.31|769.81|769.51|33
1632165600000|2021-09-20 19:20:00|770.31|770.01|771.61|771.31|771.61|771.31|770.31|770.01|77
1632165900000|2021-09-20 19:25:00|771.51|771.21|772.91|772.61|772.91|772.61|771.21|770.91|51
1632166200000|2021-09-20 19:30:00|772.81|772.51|773.41|773.11|773.71|773.41|772.51|772.21|101
1632166500000|2021-09-20 19:35:00|773.51|773.21|773.71|773.41|774.31|774.01|773.51|773.21|65
1632166800000|2021-09-20 19:40:00|773.81|773.51|774.71|774.41|774.81|774.51|773.81|773.51|85
1632167100000|2021-09-20 19:45:00|774.61|774.31|774.71|774.41|775.01|774.71|774.21|773.91|63
1632167400000|2021-09-20 19:50:00|774.81|774.51|775.71|775.41|775.91|775.61|774.81|774.51|81
1632167700000|2021-09-20 19:55:00|775.61|775.31|776.91|776.61|777.01|776.71|775.61|775.31|122
1632168000000|2021-09-20 20:00:00|776.81|776.41|777.01|776.51|777.21|776.71|776.41|775.91|0
1632168300000|2021-09-20 20:05:00|776.91|776.41|775.61|775.11|777.01|776.51|775.41|774.91|0
1632168600000|2021-09-20 20:10:00|775.51|775.01|775.91|775.41|776.11|775.61|775.21|774.71|0
1632168900000|2021-09-20 20:15:00|776.01|775.51|776.01|775.51|776.21|775.71|775.81|775.31|0
1632169200000|2021-09-20 20:20:00|775.91|775.41|776.11|775.61|776.21|775.71|775.91|775.41|0
1632169500000|2021-09-20 20:25:00|776.01|775.51|776.01|775.51|776.11|775.61|775.71|775.21|0
1632169800000|2021-09-20 20:30:00|776.11|775.61|776.21|775.71|776.41|775.91|776.11|775.61|0
1632170100000|2021-09-20 20:35:00|776.31|775.81|776.11|775.61|776.31|775.81|776.01|775.51|0
1632170400000|2021-09-20 20:40:00|776.01|775.51|776.21|775.71|776.31|775.81|775.91|775.41|0
1632170700000|2021-09-20 20:45:00|776.31|775.81|775.91|775.41|776.41|775.91|775.81|775.31|0
1632171000000|2021-09-20 20:50:00|776.01|775.51|776.11|775.61|776.21|775.71|776.01|775.51|0
1632171300000|2021-09-20 20:55:00|776.01|775.51|776.41|775.91|776.41|775.91|776.01|775.51|0
1632171600000|2021-09-20 21:00:00|776.31|775.81|776.31|775.81|776.41|775.91|776.31|775.81|0
1632171900000|2021-09-20 21:05:00|776.21|775.71|776.21|775.71|776.21|775.71|776.21|775.71|0
1632172200000|2021-09-20 21:10:00|776.31|775.81|776.31|775.81|776.31|775.81|776.21|775.71|0
1632172500000|2021-09-20 21:15:00|776.41|775.91|776.41|775.91|776.41|775.91|776.41|775.91|0
1632172800000|2021-09-20 21:20:00|776.51|776.01|776.41|775.91|776.51|776.01|776.41|775.91|0
1632173100000|2021-09-20 21:25:00|776.31|775.81|776.31|775.81|776.41|775.91|776.31|775.81|0
1632173700000|2021-09-20 21:35:00|776.21|775.71|776.31|775.81|776.31|775.81|776.21|775.71|0
1632174900000|2021-09-20 21:55:00|776.21|775.71|776.21|775.71|776.31|775.81|776.21|775.71|0
1632175200000|2021-09-20 22:00:00|776.11|775.61|776.51|776.01|776.71|776.21|776.11|775.61|0
1632175500000|2021-09-20 22:05:00|776.41|775.91|776.81|776.31|776.91|776.41|776.41|775.91|0
1632175800000|2021-09-20 22:10:00|776.71|776.21|776.81|776.31|776.91|776.41|776.71|776.21|0
1632176100000|2021-09-20 22:15:00|776.91|776.41|776.91|776.41|776.91|776.41|776.81|776.31|0
1632176400000|2021-09-20 22:20:00|776.81|776.31|777.01|776.51|777.01|776.51|776.71|776.21|0
1632176700000|2021-09-20 22:25:00|777.11|776.61|776.91|776.41|777.11|776.61|776.91|776.41|0
1632177000000|2021-09-20 22:30:00|777.01|776.51|777.11|776.61|777.11|776.61|777.01|776.51|0
1632177300000|2021-09-20 22:35:00|777.01|776.51|777.01|776.51|777.11|776.61|777.01|776.51|0
1632177600000|2021-09-20 22:40:00|776.91|776.41|776.91|776.41|777.01|776.51|776.91|776.41|0
1632177900000|2021-09-20 22:45:00|776.81|776.31|776.81|776.31|776.81|776.31|776.61|776.11|0
1632178200000|2021-09-20 22:50:00|776.71|776.21|776.71|776.21|776.81|776.31|776.51|776.01|0
1632178500000|2021-09-20 22:55:00|776.81|776.31|776.81|776.31|776.91|776.41|776.71|776.21|0
1632178800000|2021-09-20 23:00:00|776.91|776.41|776.81|776.31|777.01|776.51|776.81|776.31|0
1632179100000|2021-09-20 23:05:00|776.91|776.41|776.81|776.31|776.91|776.41|776.81|776.31|0
1632179400000|2021-09-20 23:10:00|776.71|776.21|776.61|776.11|776.81|776.31|776.51|776.01|0
1632179700000|2021-09-20 23:15:00|776.51|776.01|776.41|775.91|776.51|776.01|776.21|775.71|0
1632180000000|2021-09-20 23:20:00|776.31|775.81|776.11|775.61|776.41|775.91|776.11|775.61|0
1632180300000|2021-09-20 23:25:00|776.21|775.71|776.31|775.81|776.31|775.81|776.01|775.51|0
1632180600000|2021-09-20 23:30:00|776.41|775.91|776.11|775.61|776.41|775.91|776.11|775.61|0
1632180900000|2021-09-20 23:35:00|776.01|775.51|776.11|775.61|776.21|775.71|775.91|775.41|0
1632181200000|2021-09-20 23:40:00|776.21|775.71|776.71|776.21|776.81|776.31|776.21|775.71|0
1632181500000|2021-09-20 23:45:00|776.81|776.31|777.31|776.81|777.41|776.91|776.81|776.31|0
1632181800000|2021-09-20 23:50:00|777.41|776.91|777.51|777.01|777.61|777.11|777.21|776.71|0
1632182100000|2021-09-20 23:55:00|777.41|776.91|778.11|777.61|778.11|777.61|777.41|776.91|0
1632182400000|2021-09-21 00:00:00|778.11|777.61|777.61|777.11|778.11|777.61|777.51|777.01|0
1632182700000|2021-09-21 00:05:00|777.71|777.21|778.31|777.81|778.31|777.81|777.71|777.21|0
1632183000000|2021-09-21 00:10:00|778.51|778.01|779.21|778.71|779.21|778.71|778.41|777.91|0
1632183300000|2021-09-21 00:15:00|779.31|778.81|780.31|779.81|781.01|780.51|779.31|778.81|0
1632183600000|2021-09-21 00:20:00|780.41|779.91|780.11|779.61|780.61|780.11|780.11|779.61|0
1632183900000|2021-09-21 00:25:00|780.21|779.71|779.71|779.21|780.21|779.71|779.51|779.01|0
1632184200000|2021-09-21 00:30:00|779.61|779.11|780.21|779.71|780.51|780.01|779.61|779.11|0
1632184500000|2021-09-21 00:35:00|780.31|779.81|780.11|779.61|780.51|780.01|779.91|779.41|0
1632184800000|2021-09-21 00:40:00|780.01|779.51|779.91|779.41|780.11|779.61|779.71|779.21|0
1632185100000|2021-09-21 00:45:00|779.81|779.31|779.91|779.41|780.01|779.51|779.41|778.91|0
1632185400000|2021-09-21 00:50:00|779.81|779.31|779.11|778.61|779.91|779.41|779.01|778.51|0
1632185700000|2021-09-21 00:55:00|779.01|778.51|778.51|778.01|779.01|778.51|778.21|777.71|0
1632186000000|2021-09-21 01:00:00|778.41|777.91|777.81|777.31|778.41|777.91|777.61|777.11|0
1632186300000|2021-09-21 01:05:00|777.91|777.41|778.51|778.01|778.51|778.01|777.81|777.31|0
1632186600000|2021-09-21 01:10:00|778.61|778.11|778.71|778.21|778.91|778.41|778.41|777.91|0
1632186900000|2021-09-21 01:15:00|778.61|778.11|778.51|778.01|779.01|778.51|778.21|777.71|0
1632187200000|2021-09-21 01:20:00|778.41|777.91|778.51|778.01|778.81|778.31|778.21|777.71|0
1632187500000|2021-09-21 01:25:00|778.41|777.91|778.21|777.71|778.91|778.41|778.21|777.71|0
1632187800000|2021-09-21 01:30:00|778.11|777.61|778.91|778.41|779.11|778.61|777.71|777.21|0
1632188100000|2021-09-21 01:35:00|778.81|778.31|778.61|778.11|779.31|778.81|778.21|777.71|0
1632188400000|2021-09-21 01:40:00|778.51|778.01|779.01|778.51|779.11|778.61|778.51|778.01|0
1632188700000|2021-09-21 01:45:00|778.91|778.41|779.51|779.01|779.61|779.11|778.71|778.21|0
1632189000000|2021-09-21 01:50:00|779.61|779.11|779.01|778.51|779.61|779.11|779.01|778.51|0
1632189300000|2021-09-21 01:55:00|778.91|778.41|779.51|779.01|779.61|779.11|778.91|778.41|0
1632189600000|2021-09-21 02:00:00|779.61|779.11|779.71|779.21|780.01|779.51|779.21|778.71|0
1632189900000|2021-09-21 02:05:00|779.81|779.31|779.81|779.31|780.11|779.61|779.71|779.21|0
1632190200000|2021-09-21 02:10:00|779.91|779.41|779.91|779.41|780.01|779.51|779.81|779.31|0
1632190500000|2021-09-21 02:15:00|779.81|779.31|779.71|779.21|779.81|779.31|779.51|779.01|0
1632190800000|2021-09-21 02:20:00|779.61|779.11|779.81|779.31|779.81|779.31|779.61|779.11|0
1632191100000|2021-09-21 02:25:00|779.71|779.21|780.01|779.51|780.21|779.71|779.51|779.01|0
1632191400000|2021-09-21 02:30:00|780.11|779.61|779.41|778.91|780.11|779.61|779.41|778.91|0
1632191700000|2021-09-21 02:35:00|779.51|779.01|779.41|778.91|779.51|779.01|779.31|778.81|0
1632192000000|2021-09-21 02:40:00|779.31|778.81|779.61|779.11|779.71|779.21|779.31|778.81|0
1632192300000|2021-09-21 02:45:00|779.71|779.21|780.21|779.71|780.21|779.71|779.71|779.21|0
1632192600000|2021-09-21 02:50:00|780.11|779.61|780.11|779.61|780.21|779.71|780.11|779.61|0
1632192900000|2021-09-21 02:55:00|780.21|779.71|780.61|780.11|780.71|780.21|780.21|779.71|0
1632193200000|2021-09-21 03:00:00|780.71|780.21|780.41|779.91|780.71|780.21|780.31|779.81|0
1632193500000|2021-09-21 03:05:00|780.31|779.81|780.11|779.61|780.41|779.91|780.11|779.61|0
1632193800000|2021-09-21 03:10:00|780.01|779.51|780.21|779.71|780.21|779.71|779.91|779.41|0
1632194100000|2021-09-21 03:15:00|780.11|779.61|779.51|779.01|780.11|779.61|779.41|778.91|0
1632194400000|2021-09-21 03:20:00|779.41|778.91|779.71|779.21|779.81|779.31|779.31|778.81|0
1632194700000|2021-09-21 03:25:00|779.81|779.31|779.61|779.11|779.91|779.41|779.51|779.01|0
1632195000000|2021-09-21 03:30:00|779.51|779.01|779.81|779.31|779.91|779.41|779.51|779.01|0
1632195300000|2021-09-21 03:35:00|779.91|779.41|780.11|779.61|780.21|779.71|779.91|779.41|0
1632195600000|2021-09-21 03:40:00|780.01|779.51|780.21|779.71|780.21|779.71|780.01|779.51|0
1632195900000|2021-09-21 03:45:00|780.31|779.81|780.81|780.31|780.91|780.41|780.21|779.71|0
1632196200000|2021-09-21 03:50:00|780.71|780.21|780.81|780.31|780.81|780.31|780.61|780.11|0
1632196500000|2021-09-21 03:55:00|780.71|780.21|780.71|780.21|781.01|780.51|780.71|780.21|0
1632196800000|2021-09-21 04:00:00|780.61|780.11|779.91|779.41|780.61|780.11|779.91|779.41|0
1632197100000|2021-09-21 04:05:00|779.81|779.31|780.01|779.51|780.01|779.51|779.81|779.31|0
1632197400000|2021-09-21 04:10:00|780.11|779.61|780.21|779.71|780.21|779.71|780.01|779.51|0
1632197700000|2021-09-21 04:15:00|780.11|779.61|780.21|779.71|780.31|779.81|780.11|779.61|0
1632198000000|2021-09-21 04:20:00|780.31|779.81|780.41|779.91|780.41|779.91|780.21|779.71|0
1632198300000|2021-09-21 04:25:00|780.31|779.81|780.41|779.91|780.51|780.01|780.31|779.81|0
1632198600000|2021-09-21 04:30:00|780.31|779.81|780.11|779.61|780.41|779.91|780.11|779.61|0
1632198900000|2021-09-21 04:35:00|780.21|779.71|779.91|779.41|780.21|779.71|779.81|779.31|0
1632199200000|2021-09-21 04:40:00|780.01|779.51|780.01|779.51|780.11|779.61|779.91|779.41|0
1632199500000|2021-09-21 04:45:00|779.91|779.41|780.01|779.51|780.01|779.51|779.81|779.31|0
1632199800000|2021-09-21 04:50:00|780.11|779.61|780.21|779.71|780.21|779.71|780.01|779.51|0
1632200100000|2021-09-21 04:55:00|780.11|779.61|780.31|779.81|780.31|779.81|780.11|779.61|0
1632200400000|2021-09-21 05:00:00|780.21|779.71|780.31|779.81|780.31|779.81|780.11|779.61|0
1632200700000|2021-09-21 05:05:00|780.21|779.71|780.21|779.71|780.21|779.71|780.01|779.51|0
1632201000000|2021-09-21 05:10:00|780.31|779.81|779.71|779.21|780.71|780.21|779.61|779.11|0
1632201300000|2021-09-21 05:15:00|779.81|779.31|779.31|778.81|780.01|779.51|779.11|778.61|0
1632201600000|2021-09-21 05:20:00|779.41|778.91|779.11|778.61|779.51|779.01|778.91|778.41|0
1632201900000|2021-09-21 05:25:00|779.01|778.51|780.01|779.51|780.11|779.61|779.01|778.51|0
1632202200000|2021-09-21 05:30:00|779.91|779.41|780.01|779.51|780.11|779.61|779.71|779.21|0
1632202500000|2021-09-21 05:35:00|779.91|779.41|779.41|778.91|779.91|779.41|779.21|778.71|0
1632202800000|2021-09-21 05:40:00|779.51|779.01|779.51|779.01|779.51|779.01|779.21|778.71|0
1632203100000|2021-09-21 05:45:00|779.41|778.91|779.31|778.81|779.51|779.01|779.01|778.51|0
1632203400000|2021-09-21 05:50:00|779.41|778.91|778.61|778.11|779.51|779.01|778.61|778.11|0
1632203700000|2021-09-21 05:55:00|778.71|778.21|778.91|778.41|778.91|778.41|778.51|778.01|0
1632204000000|2021-09-21 06:00:00|778.71|778.21|780.41|780.11|781.41|781.11|778.71|778.21|185
1632204300000|2021-09-21 06:05:00|780.31|780.01|781.41|781.11|781.51|781.21|780.21|779.91|96
1632204600000|2021-09-21 06:10:00|781.51|781.21|783.21|782.91|783.31|783.01|781.51|781.21|157
1632204900000|2021-09-21 06:15:00|783.01|782.71|782.91|782.61|783.21|782.91|782.31|782.01|87
1632205200000|2021-09-21 06:20:00|782.81|782.51|782.91|782.61|783.01|782.71|782.61|782.31|54
1632205500000|2021-09-21 06:25:00|783.01|782.71|783.71|783.41|784.21|783.91|782.91|782.61|121
1632205800000|2021-09-21 06:30:00|783.61|783.31|783.71|783.41|784.21|783.91|783.51|783.21|61
1632206100000|2021-09-21 06:35:00|783.81|783.51|784.11|783.81|784.11|783.81|783.71|783.41|108
1632206400000|2021-09-21 06:40:00|784.01|783.71|783.21|782.91|784.21|783.91|783.01|782.71|93
1632206700000|2021-09-21 06:45:00|783.11|782.81|782.91|782.61|783.11|782.81|782.41|782.11|95
1632207000000|2021-09-21 06:50:00|783.01|782.71|783.21|782.91|783.71|783.41|782.51|782.21|81
1632207300000|2021-09-21 06:55:00|783.11|782.81|782.11|781.81|783.71|783.41|782.11|781.81|140
1632207600000|2021-09-21 07:00:00|782.01|781.91|783.31|783.21|785.31|785.21|781.41|781.31|1441
1632207900000|2021-09-21 07:05:00|783.21|783.11|783.71|783.61|784.01|783.91|782.81|782.71|559
1632208200000|2021-09-21 07:10:00|783.81|783.71|783.41|783.31|784.11|784.01|783.01|782.91|424
1632208500000|2021-09-21 07:15:00|783.31|783.21|784.21|784.11|784.21|784.11|782.71|782.61|402
1632208800000|2021-09-21 07:20:00|784.31|784.21|784.81|784.71|785.61|785.51|784.21|784.11|375
1632209100000|2021-09-21 07:25:00|784.71|784.61|784.31|784.21|784.81|784.71|783.31|783.21|429
1632209400000|2021-09-21 07:30:00|784.41|784.31|784.81|784.71|785.11|785.01|784.21|784.11|231
1632209700000|2021-09-21 07:35:00|784.71|784.61|785.11|785.01|785.21|785.11|784.51|784.41|304
1632210000000|2021-09-21 07:40:00|785.18|785.08|785.98|785.88|786.48|786.38|785.08|784.98|298
1632210300000|2021-09-21 07:45:00|786.08|785.98|786.18|786.08|786.98|786.88|786.08|785.98|404
1632210600000|2021-09-21 07:50:00|786.28|786.18|787.08|786.98|787.28|787.18|786.28|786.18|202
1632210900000|2021-09-21 07:55:00|787.18|787.08|787.78|787.68|787.88|787.78|787.08|786.98|252
1632211200000|2021-09-21 08:00:00|787.88|787.78|788.08|787.98|788.58|788.48|787.68|787.58|280
1632211500000|2021-09-21 08:05:00|788.18|788.08|788.08|787.98|788.58|788.48|787.88|787.78|272
1632211800000|2021-09-21 08:10:00|787.98|787.88|788.28|788.18|788.38|788.28|787.98|787.88|265
1632212100000|2021-09-21 08:15:00|788.38|788.28|788.08|787.98|788.68|788.58|788.08|787.98|198
1632212400000|2021-09-21 08:20:00|787.98|787.88|786.78|786.68|788.18|788.08|786.68|786.58|276
1632212700000|2021-09-21 08:25:00|786.88|786.78|787.78|787.68|787.88|787.78|786.68|786.58|121
1632213000000|2021-09-21 08:30:00|787.88|787.78|788.98|788.88|788.98|788.88|787.68|787.58|145
1632213300000|2021-09-21 08:35:00|789.08|788.98|789.78|789.68|789.88|789.78|788.98|788.88|212
1632213600000|2021-09-21 08:40:00|789.88|789.78|789.78|789.68|790.08|789.98|789.58|789.48|220
1632213900000|2021-09-21 08:45:00|789.88|789.78|789.38|789.28|789.88|789.78|789.28|789.18|98
1632214200000|2021-09-21 08:50:00|789.48|789.38|789.18|789.08|789.88|789.78|789.18|789.08|153
1632214500000|2021-09-21 08:55:00|789.28|789.18|788.18|788.08|789.38|789.28|787.98|787.88|141
1632214800000|2021-09-21 09:00:00|788.28|788.18|788.38|788.28|788.78|788.68|787.58|787.48|360
1632215100000|2021-09-21 09:05:00|788.28|788.18|788.48|788.38|788.68|788.58|788.18|788.08|76
1632215400000|2021-09-21 09:10:00|788.58|788.48|787.88|787.78|788.98|788.88|787.88|787.78|171
1632215700000|2021-09-21 09:15:00|787.78|787.68|787.38|787.28|787.88|787.78|787.18|787.08|132
1632216000000|2021-09-21 09:20:00|787.48|787.38|787.58|787.48|787.58|787.48|786.98|786.88|130
1632216300000|2021-09-21 09:25:00|787.48|787.38|788.18|788.08|788.48|788.38|787.38|787.28|293
1632216600000|2021-09-21 09:30:00|788.28|788.18|789.08|788.98|789.18|789.08|788.18|788.08|160
1632216900000|2021-09-21 09:35:00|788.98|788.88|789.28|789.18|789.48|789.38|788.98|788.88|112
1632217200000|2021-09-21 09:40:00|789.18|789.08|789.38|789.28|789.58|789.48|789.18|789.08|88
1632217500000|2021-09-21 09:45:00|789.48|789.38|789.68|789.58|789.78|789.68|789.38|789.28|88
1632217800000|2021-09-21 09:50:00|789.58|789.48|789.78|789.68|790.18|790.08|789.58|789.48|199
1632218100000|2021-09-21 09:55:00|789.68|789.58|789.38|789.28|789.98|789.88|789.38|789.28|172
1632218400000|2021-09-21 10:00:00|789.48|789.38|789.48|789.38|789.58|789.48|789.38|789.28|87
1632218700000|2021-09-21 10:05:00|789.58|789.48|789.28|789.18|789.58|789.48|789.28|789.18|62
1632219000000|2021-09-21 10:10:00|789.38|789.28|788.78|788.68|789.38|789.28|788.68|788.58|107
1632219300000|2021-09-21 10:15:00|788.68|788.58|788.88|788.78|788.98|788.88|788.48|788.38|170
1632219600000|2021-09-21 10:20:00|788.78|788.68|789.38|789.28|789.38|789.28|788.68|788.58|104
1632219900000|2021-09-21 10:25:00|789.28|789.18|789.38|789.28|789.48|789.38|789.18|789.08|54
1632220200000|2021-09-21 10:30:00|789.28|789.18|788.78|788.68|789.38|789.28|788.48|788.38|87
1632220500000|2021-09-21 10:35:00|788.88|788.78|789.18|789.08|789.38|789.28|788.78|788.68|89
1632220800000|2021-09-21 10:40:00|789.08|788.98|788.88|788.78|789.48|789.38|788.78|788.68|43
1632221100000|2021-09-21 10:45:00|788.78|788.68|789.08|788.98|789.08|788.98|788.78|788.68|43
1632221400000|2021-09-21 10:50:00|788.98|788.88|789.18|789.08|789.28|789.18|788.98|788.88|35
1632221700000|2021-09-21 10:55:00|789.08|788.98|788.78|788.68|789.18|789.08|788.78|788.68|55
1632222000000|2021-09-21 11:00:00|788.88|788.78|788.78|788.68|788.88|788.78|788.48|788.38|39
1632222300000|2021-09-21 11:05:00|788.88|788.78|788.48|788.38|788.88|788.78|788.38|788.28|52
1632222600000|2021-09-21 11:10:00|788.38|788.28|788.48|788.38|788.68|788.58|788.28|788.18|82
1632222900000|2021-09-21 11:15:00|788.58|788.48|788.58|788.48|788.68|788.58|788.28|788.18|55
1632223200000|2021-09-21 11:20:00|788.68|788.58|788.58|788.48|788.68|788.58|788.28|788.18|78
1632223500000|2021-09-21 11:25:00|788.68|788.58|788.58|788.48|788.78|788.68|788.48|788.38|47
1632223800000|2021-09-21 11:30:00|788.48|788.38|788.38|788.28|788.68|788.58|788.18|788.08|36
1632224100000|2021-09-21 11:35:00|788.48|788.38|787.78|787.68|788.48|788.38|787.78|787.68|122
1632224400000|2021-09-21 11:40:00|787.88|787.78|788.08|787.98|788.18|788.08|787.78|787.68|61
1632224700000|2021-09-21 11:45:00|787.98|787.88|788.08|787.98|788.38|788.28|787.88|787.78|55
1632225000000|2021-09-21 11:50:00|787.98|787.88|787.98|787.88|788.18|788.08|787.88|787.78|43
1632225300000|2021-09-21 11:55:00|788.08|787.98|788.18|788.08|788.28|788.18|787.98|787.88|68
1632225600000|2021-09-21 12:00:00|788.08|787.98|787.98|787.88|788.18|788.08|787.88|787.78|53
1632225900000|2021-09-21 12:05:00|788.08|787.98|788.38|788.28|788.58|788.48|787.98|787.88|85
1632226200000|2021-09-21 12:10:00|788.28|788.18|786.38|786.28|788.48|788.38|786.38|786.28|599
1632226500000|2021-09-21 12:15:00|786.48|786.38|787.18|787.08|787.68|787.58|786.28|786.18|218
1632226800000|2021-09-21 12:20:00|787.28|787.18|786.88|786.78|787.68|787.58|786.58|786.48|181
1632227100000|2021-09-21 12:25:00|786.98|786.88|786.88|786.78|786.98|786.88|786.38|786.28|71
1632227400000|2021-09-21 12:30:00|786.78|786.68|787.18|787.08|787.28|787.18|786.68|786.58|142
1632227700000|2021-09-21 12:35:00|787.28|787.18|787.78|787.68|787.78|787.68|787.18|787.08|83
1632228000000|2021-09-21 12:40:00|787.68|787.58|788.08|787.98|788.08|787.98|787.58|787.48|68
1632228300000|2021-09-21 12:45:00|788.18|788.08|788.58|788.48|788.58|788.48|787.98|787.88|165
1632228600000|2021-09-21 12:50:00|788.48|788.38|787.58|787.48|788.48|788.38|787.58|787.48|119
1632228900000|2021-09-21 12:55:00|787.68|787.58|786.98|786.88|787.78|787.68|786.88|786.78|119
1632229200000|2021-09-21 13:00:00|787.08|786.98|787.48|787.38|787.58|787.48|786.98|786.88|155
1632229500000|2021-09-21 13:05:00|787.38|787.28|787.28|787.18|787.58|787.48|786.98|786.88|83
1632229800000|2021-09-21 13:10:00|787.38|787.28|787.28|787.18|787.58|787.48|787.18|787.08|100
1632230100000|2021-09-21 13:15:00|787.38|787.28|787.28|787.18|787.48|787.38|786.88|786.78|89
1632230400000|2021-09-21 13:20:00|787.18|787.08|787.48|787.38|787.68|787.58|787.08|786.98|48
1632230700000|2021-09-21 13:25:00|787.58|787.48|788.28|788.18|788.38|788.28|787.58|787.48|146
1632231000000|2021-09-21 13:30:00|788.18|788.08|787.68|787.58|788.28|788.18|786.98|786.88|295
1632231300000|2021-09-21 13:35:00|787.58|787.48|788.38|788.28|789.18|789.08|787.58|787.48|299
1632231600000|2021-09-21 13:40:00|788.48|788.38|787.88|787.78|788.58|788.48|787.08|786.98|275
1632231900000|2021-09-21 13:45:00|787.98|787.88|789.08|788.98|789.18|789.08|787.98|787.88|287
1632232200000|2021-09-21 13:50:00|789.18|789.08|788.68|788.58|789.38|789.28|788.48|788.38|249
1632232500000|2021-09-21 13:55:00|788.78|788.68|787.78|787.68|789.08|788.98|787.38|787.28|284
1632232800000|2021-09-21 14:00:00|787.88|787.78|787.28|787.18|788.18|788.08|786.88|786.78|240
1632233100000|2021-09-21 14:05:00|787.18|787.08|785.08|784.98|787.38|787.28|784.98|784.88|284
1632233400000|2021-09-21 14:10:00|785.03|784.93|786.03|785.93|786.03|785.93|784.63|784.53|390
1632233700000|2021-09-21 14:15:00|785.93|785.83|785.83|785.73|786.53|786.43|785.03|784.93|205
1632234000000|2021-09-21 14:20:00|785.93|785.83|785.63|785.53|786.13|786.03|785.43|785.33|210
1632234300000|2021-09-21 14:25:00|785.73|785.63|786.63|786.53|786.63|786.53|785.33|785.23|196
1632234600000|2021-09-21 14:30:00|786.53|786.43|786.63|786.53|787.13|787.03|786.23|786.13|158
1632234900000|2021-09-21 14:35:00|786.73|786.63|787.13|787.03|787.13|787.03|786.13|786.03|219
1632235200000|2021-09-21 14:40:00|787.23|787.13|786.73|786.63|787.33|787.23|786.63|786.53|143
1632235500000|2021-09-21 14:45:00|786.63|786.53|785.43|785.33|787.03|786.93|785.33|785.23|163
1632235800000|2021-09-21 14:50:00|785.33|785.23|784.33|784.23|785.43|785.33|784.13|784.03|350
1632236100000|2021-09-21 14:55:00|784.43|784.33|784.43|784.33|784.73|784.63|783.93|783.83|220
1632236400000|2021-09-21 15:00:00|784.33|784.23|784.83|784.73|784.83|784.73|783.83|783.73|1266
1632236700000|2021-09-21 15:05:00|784.73|784.63|785.93|785.83|785.93|785.83|784.63|784.53|459
1632237000000|2021-09-21 15:10:00|785.83|785.73|786.03|785.93|786.23|786.13|785.53|785.43|168
1632237300000|2021-09-21 15:15:00|785.93|785.83|785.93|785.83|786.13|786.03|785.63|785.53|160
1632237600000|2021-09-21 15:20:00|785.83|785.73|785.63|785.53|786.03|785.93|785.43|785.33|261
1632237900000|2021-09-21 15:25:00|785.73|785.63|785.53|785.43|786.13|786.03|785.13|785.03|267
1632238200000|2021-09-21 15:30:00|785.63|785.33|786.63|786.33|787.23|786.93|785.53|785.23|851
1632238500000|2021-09-21 15:35:00|786.73|786.43|787.23|786.93|787.63|787.33|786.63|786.33|562
1632238800000|2021-09-21 15:40:00|787.33|787.03|787.23|786.93|787.43|787.13|786.73|786.43|149
1632239100000|2021-09-21 15:45:00|787.13|786.83|787.33|787.03|787.43|787.13|787.13|786.83|49
1632239400000|2021-09-21 15:50:00|787.23|786.93|787.03|786.73|787.33|787.03|787.03|786.73|38
1632239700000|2021-09-21 15:55:00|787.13|786.83|787.13|786.83|787.33|787.03|786.93|786.63|50
1632240000000|2021-09-21 16:00:00|787.23|786.93|787.73|787.43|787.83|787.53|787.03|786.73|54
1632240300000|2021-09-21 16:05:00|787.63|787.33|787.93|787.63|788.03|787.73|787.63|787.33|35
1632240600000|2021-09-21 16:10:00|788.03|787.73|788.13|787.83|788.23|787.93|787.83|787.53|28
1632240900000|2021-09-21 16:15:00|788.03|787.73|787.73|787.43|788.23|787.93|787.73|787.43|27
1632241200000|2021-09-21 16:20:00|787.83|787.53|787.73|787.43|788.13|787.83|787.63|787.33|35
1632241500000|2021-09-21 16:25:00|787.83|787.53|787.83|787.53|787.93|787.63|787.53|787.23|80
1632241800000|2021-09-21 16:30:00|787.73|787.43|787.93|787.63|788.03|787.73|787.53|787.23|42
1632242100000|2021-09-21 16:35:00|787.83|787.53|788.13|787.83|788.23|787.93|787.73|787.43|12
1632242400000|2021-09-21 16:40:00|788.03|787.73|788.13|787.83|788.33|788.03|787.83|787.53|30
1632242700000|2021-09-21 16:45:00|788.03|787.73|787.93|787.63|788.33|788.03|787.73|787.43|23
1632243000000|2021-09-21 16:50:00|787.83|787.53|786.83|786.53|787.93|787.63|786.53|786.23|44
1632243300000|2021-09-21 16:55:00|786.93|786.63|787.03|786.73|787.33|787.03|786.73|786.43|14
1632243600000|2021-09-21 17:00:00|787.13|786.83|786.73|786.43|787.33|787.03|786.43|786.13|20
1632243900000|2021-09-21 17:05:00|786.83|786.53|786.83|786.53|787.13|786.83|786.43|786.13|9
1632244200000|2021-09-21 17:10:00|786.73|786.43|786.73|786.43|787.13|786.83|786.73|786.43|7
1632244500000|2021-09-21 17:15:00|786.63|786.33|787.13|786.83|787.13|786.83|786.43|786.13|23
1632244800000|2021-09-21 17:20:00|787.03|786.73|786.43|786.13|787.33|787.03|786.33|786.03|79
1632245100000|2021-09-21 17:25:00|786.33|786.03|786.03|785.73|786.63|786.33|785.93|785.63|59
1632245400000|2021-09-21 17:30:00|786.13|785.83|786.23|785.93|786.43|786.13|785.83|785.53|23
1632245700000|2021-09-21 17:35:00|786.13|785.83|786.63|786.33|786.73|786.43|786.03|785.73|23
1632246000000|2021-09-21 17:40:00|786.73|786.43|786.13|785.83|786.73|786.43|786.03|785.73|19
1632246300000|2021-09-21 17:45:00|786.23|785.93|786.23|785.93|786.33|786.03|785.83|785.53|30
1632246600000|2021-09-21 17:50:00|786.33|786.03|785.63|785.33|786.63|786.33|785.43|785.13|48
1632246900000|2021-09-21 17:55:00|785.73|785.43|786.03|785.73|786.13|785.83|785.63|785.33|22
1632247200000|2021-09-21 18:00:00|786.13|785.83|786.33|786.03|786.53|786.23|786.03|785.73|15
1632247500000|2021-09-21 18:05:00|786.43|786.13|786.33|786.03|786.53|786.23|786.23|785.93|4
1632247800000|2021-09-21 18:10:00|786.23|785.93|786.23|785.93|786.43|786.13|786.03|785.73|14
1632248100000|2021-09-21 18:15:00|786.13|785.83|785.83|785.53|786.33|786.03|785.73|785.43|27
1632248400000|2021-09-21 18:20:00|785.93|785.63|785.53|785.23|785.93|785.63|785.43|785.13|46
1632248700000|2021-09-21 18:25:00|785.43|785.13|785.33|785.03|785.63|785.33|785.23|784.93|31
1632249000000|2021-09-21 18:30:00|785.23|784.93|785.83|785.53|786.03|785.73|785.23|784.93|18
1632249300000|2021-09-21 18:35:00|785.93|785.63|786.03|785.73|786.13|785.83|785.63|785.33|7
1632249600000|2021-09-21 18:40:00|785.93|785.63|786.23|785.93|786.33|786.03|785.93|785.63|29
1632249900000|2021-09-21 18:45:00|786.13|785.83|786.33|786.03|786.43|786.13|786.03|785.73|21
1632250200000|2021-09-21 18:50:00|786.43|786.13|787.23|786.93|787.83|787.53|786.43|786.13|42
1632250500000|2021-09-21 18:55:00|787.33|787.03|786.73|786.43|787.33|787.03|786.63|786.33|20
1632250800000|2021-09-21 19:00:00|786.83|786.53|787.13|786.83|787.63|787.33|786.83|786.53|28
1632251100000|2021-09-21 19:05:00|787.23|786.93|787.13|786.83|787.53|787.23|787.03|786.73|11
1632251400000|2021-09-21 19:10:00|787.23|786.93|787.73|787.43|787.73|787.43|787.03|786.73|14
1632251700000|2021-09-21 19:15:00|787.63|787.33|787.03|786.73|788.33|788.03|787.03|786.73|49
1632252000000|2021-09-21 19:20:00|787.13|786.83|787.53|787.23|787.83|787.53|787.13|786.83|13
1632252300000|2021-09-21 19:25:00|787.63|787.33|787.83|787.53|788.03|787.73|787.53|787.23|4
1632252600000|2021-09-21 19:30:00|787.73|787.43|787.73|787.43|788.13|787.83|787.63|787.33|11
1632252900000|2021-09-21 19:35:00|787.63|787.33|787.23|786.93|787.93|787.63|787.13|786.83|16
1632253200000|2021-09-21 19:40:00|787.13|786.83|787.23|786.93|787.73|787.43|787.03|786.73|12
1632253500000|2021-09-21 19:45:00|787.13|786.83|786.23|785.93|787.13|786.83|786.23|785.93|41
1632253800000|2021-09-21 19:50:00|786.33|786.03|785.73|785.43|786.63|786.33|785.73|785.43|36
1632254100000|2021-09-21 19:55:00|785.63|785.33|785.13|784.83|785.83|785.53|784.93|784.63|61
1632254400000|2021-09-21 20:00:00|785.03|784.63|784.43|783.93|785.33|784.83|784.23|783.73|0
1632254700000|2021-09-21 20:05:00|784.33|783.83|783.83|783.33|784.63|784.13|783.83|783.33|0
1632255000000|2021-09-21 20:10:00|783.73|783.23|783.43|782.93|783.83|783.33|782.93|782.43|0
1632255300000|2021-09-21 20:15:00|783.33|782.83|783.23|782.73|783.43|782.93|783.13|782.63|0
1632255600000|2021-09-21 20:20:00|783.13|782.63|782.93|782.43|783.13|782.63|782.73|782.23|0
1632255900000|2021-09-21 20:25:00|782.83|782.33|783.33|782.83|783.43|782.93|782.43|781.93|0
1632256200000|2021-09-21 20:30:00|783.43|782.93|783.83|783.33|784.13|783.63|783.43|782.93|0
1632256500000|2021-09-21 20:35:00|783.73|783.23|783.43|782.93|783.73|783.23|783.43|782.93|0
1632256800000|2021-09-21 20:40:00|783.33|782.83|783.63|783.13|783.63|783.13|783.23|782.73|0
1632257100000|2021-09-21 20:45:00|783.73|783.23|783.83|783.33|783.83|783.33|783.23|782.73|0
1632257400000|2021-09-21 20:50:00|783.73|783.23|783.93|783.43|783.93|783.43|783.63|783.13|0
1632257700000|2021-09-21 20:55:00|783.83|783.33|783.83|783.33|783.83|783.33|783.63|783.13|0
1632258000000|2021-09-21 21:00:00|783.93|783.43|783.83|783.33|783.93|783.43|783.83|783.33|0
1632258300000|2021-09-21 21:05:00|783.93|783.43|783.93|783.43|784.03|783.53|783.93|783.43|0
1632258600000|2021-09-21 21:10:00|784.03|783.53|784.03|783.53|784.03|783.53|783.93|783.43|0
1632258900000|2021-09-21 21:15:00|783.93|783.43|784.03|783.53|784.03|783.53|783.93|783.43|0
1632259200000|2021-09-21 21:20:00|783.93|783.43|783.93|783.43|784.03|783.53|783.93|783.43|0
1632259800000|2021-09-21 21:30:00|783.83|783.33|783.83|783.33|783.83|783.33|783.83|783.33|0
1632260400000|2021-09-21 21:40:00|783.93|783.43|783.83|783.33|783.93|783.43|783.83|783.33|0
1632261600000|2021-09-21 22:00:00|783.93|783.43|783.93|783.43|784.23|783.73|783.83|783.33|0
1632261900000|2021-09-21 22:05:00|784.03|783.53|784.23|783.73|784.33|783.83|784.03|783.53|0
1632262200000|2021-09-21 22:10:00|784.33|783.83|784.13|783.63|784.43|783.93|784.13|783.63|0
1632262500000|2021-09-21 22:15:00|784.23|783.73|783.73|783.23|784.23|783.73|783.63|783.13|0
1632262800000|2021-09-21 22:20:00|783.83|783.33|783.63|783.13|783.83|783.33|783.23|782.73|0
1632263100000|2021-09-21 22:25:00|783.53|783.03|783.53|783.03|783.83|783.33|783.43|782.93|0
1632263400000|2021-09-21 22:30:00|783.63|783.13|783.83|783.33|784.03|783.53|783.63|783.13|0
1632263700000|2021-09-21 22:35:00|783.93|783.43|783.63|783.13|783.93|783.43|783.63|783.13|0
1632264000000|2021-09-21 22:40:00|783.53|783.03|783.63|783.13|783.63|783.13|783.43|782.93|0
1632264300000|2021-09-21 22:45:00|783.53|783.03|783.83|783.33|783.83|783.33|783.53|783.03|0
1632264600000|2021-09-21 22:50:00|783.93|783.43|783.83|783.33|783.93|783.43|783.83|783.33|0
1632264900000|2021-09-21 22:55:00|783.73|783.23|783.43|782.93|783.83|783.33|783.33|782.83|0
1632265200000|2021-09-21 23:00:00|783.33|782.83|783.03|782.53|783.53|783.03|782.93|782.43|0
1632265500000|2021-09-21 23:05:00|783.13|782.63|783.63|783.13|783.63|783.13|783.03|782.53|0
1632265800000|2021-09-21 23:10:00|783.53|783.03|783.43|782.93|783.73|783.23|783.23|782.73|0
1632266100000|2021-09-21 23:15:00|783.33|782.83|783.83|783.33|783.83|783.33|783.33|782.83|0
1632266400000|2021-09-21 23:20:00|783.73|783.23|783.53|783.03|783.93|783.43|783.53|783.03|0
1632266700000|2021-09-21 23:25:00|783.63|783.13|783.53|783.03|783.93|783.43|783.43|782.93|0
1632267000000|2021-09-21 23:30:00|783.63|783.13|783.53|783.03|783.83|783.33|783.33|782.83|0
1632267300000|2021-09-21 23:35:00|783.63|783.13|783.63|783.13|783.63|783.13|783.23|782.73|0
1632267600000|2021-09-21 23:40:00|783.73|783.23|783.43|782.93|783.73|783.23|783.23|782.73|0
1632267900000|2021-09-21 23:45:00|783.33|782.83|783.23|782.73|783.53|783.03|783.23|782.73|0
1632268200000|2021-09-21 23:50:00|783.13|782.63|782.93|782.43|783.13|782.63|782.73|782.23|0
1632268500000|2021-09-21 23:55:00|782.83|782.33|782.83|782.33|782.93|782.43|782.73|782.23|0
1632268800000|2021-09-22 00:00:00|782.73|782.23|782.13|781.63|782.73|782.23|781.73|781.23|0
1632269100000|2021-09-22 00:05:00|782.23|781.73|781.23|780.73|782.23|781.73|781.23|780.73|0
1632269400000|2021-09-22 00:10:00|781.03|780.53|781.23|780.73|781.23|780.73|780.83|780.33|0
1632269700000|2021-09-22 00:15:00|781.13|780.63|783.13|782.63|783.23|782.73|781.13|780.63|0
1632270000000|2021-09-22 00:20:00|783.23|782.73|783.43|782.93|783.73|783.23|783.13|782.63|0
1632270300000|2021-09-22 00:25:00|783.53|783.03|783.63|783.13|783.93|783.43|783.53|783.03|0
1632270600000|2021-09-22 00:30:00|783.73|783.23|783.53|783.03|783.93|783.43|783.53|783.03|0
1632270900000|2021-09-22 00:35:00|783.43|782.93|783.73|783.23|783.93|783.43|783.33|782.83|0
1632271200000|2021-09-22 00:40:00|783.63|783.13|783.33|782.83|783.83|783.33|783.03|782.53|0
1632271500000|2021-09-22 00:45:00|783.23|782.73|783.33|782.83|783.73|783.23|783.03|782.53|0
1632271800000|2021-09-22 00:50:00|783.43|782.93|782.93|782.43|783.43|782.93|782.93|782.43|0
1632272100000|2021-09-22 00:55:00|783.03|782.53|782.43|781.93|783.03|782.53|782.33|781.83|0
1632272400000|2021-09-22 01:00:00|782.33|781.83|782.03|781.53|782.43|781.93|781.93|781.43|0
1632272700000|2021-09-22 01:05:00|782.13|781.63|784.83|784.33|785.03|784.53|781.73|781.23|0
1632273000000|2021-09-22 01:10:00|784.93|784.43|786.53|786.03|786.73|786.23|784.83|784.33|0
1632273300000|2021-09-22 01:15:00|786.63|786.13|786.63|786.13|787.83|787.33|786.43|785.93|0
1632273600000|2021-09-22 01:20:00|786.73|786.23|787.93|787.43|787.93|787.43|786.63|786.13|0
1632273900000|2021-09-22 01:25:00|787.83|787.33|788.33|787.83|788.53|788.03|787.63|787.13|0
1632274200000|2021-09-22 01:30:00|788.43|787.93|788.13|787.63|789.23|788.73|788.03|787.53|0
1632274500000|2021-09-22 01:35:00|788.23|787.73|788.13|787.63|788.63|788.13|787.73|787.23|0
1632274800000|2021-09-22 01:40:00|788.23|787.73|788.23|787.73|788.33|787.83|787.93|787.43|0
1632275100000|2021-09-22 01:45:00|788.13|787.63|788.53|788.03|788.93|788.43|788.03|787.53|0
1632275400000|2021-09-22 01:50:00|788.63|788.13|787.83|787.33|788.83|788.33|787.63|787.13|0
1632275700000|2021-09-22 01:55:00|787.93|787.43|787.33|786.83|787.93|787.43|787.13|786.63|0
1632276000000|2021-09-22 02:00:00|787.43|786.93|786.03|785.53|787.53|787.03|785.93|785.43|0
1632276300000|2021-09-22 02:05:00|786.13|785.63|786.03|785.53|786.33|785.83|785.03|784.53|0
1632276600000|2021-09-22 02:10:00|786.13|785.63|786.73|786.23|786.93|786.43|785.83|785.33|0
1632276900000|2021-09-22 02:15:00|786.63|786.13|786.93|786.43|787.33|786.83|786.43|785.93|0
1632277200000|2021-09-22 02:20:00|787.03|786.53|787.03|786.53|787.13|786.63|786.83|786.33|0
1632277500000|2021-09-22 02:25:00|787.13|786.63|787.33|786.83|787.33|786.83|787.03|786.53|0
1632277800000|2021-09-22 02:30:00|787.23|786.73|786.83|786.33|787.23|786.73|786.53|786.03|0
1632278100000|2021-09-22 02:35:00|786.73|786.23|786.93|786.43|787.03|786.53|786.33|785.83|0
1632278400000|2021-09-22 02:40:00|787.03|786.53|787.13|786.63|787.23|786.73|786.93|786.43|0
1632278700000|2021-09-22 02:45:00|787.23|786.73|787.33|786.83|787.43|786.93|786.73|786.23|0
1632279000000|2021-09-22 02:50:00|787.43|786.93|787.43|786.93|787.93|787.43|787.33|786.83|0
1632279300000|2021-09-22 02:55:00|787.33|786.83|787.73|787.23|788.03|787.53|787.03|786.53|0
1632279600000|2021-09-22 03:00:00|787.63|787.13|787.33|786.83|787.73|787.23|787.33|786.83|0
1632279900000|2021-09-22 03:05:00|787.43|786.93|787.73|787.23|787.93|787.43|787.43|786.93|0
1632280200000|2021-09-22 03:10:00|787.63|787.13|788.03|787.53|788.23|787.73|787.43|786.93|0
1632280500000|2021-09-22 03:15:00|787.93|787.43|787.93|787.43|788.03|787.53|787.63|787.13|0
1632280800000|2021-09-22 03:20:00|788.03|787.53|787.93|787.43|788.23|787.73|787.83|787.33|0
1632281100000|2021-09-22 03:25:00|787.83|787.33|787.83|787.33|787.93|787.43|787.73|787.23|0
1632281400000|2021-09-22 03:30:00|787.93|787.43|787.73|787.23|787.93|787.43|787.33|786.83|0
1632281700000|2021-09-22 03:35:00|787.63|787.13|787.13|786.63|787.73|787.23|787.13|786.63|0
1632282000000|2021-09-22 03:40:00|787.23|786.73|787.13|786.63|787.33|786.83|786.93|786.43|0
1632282300000|2021-09-22 03:45:00|787.03|786.53|787.13|786.63|787.23|786.73|786.83|786.33|0
1632282600000|2021-09-22 03:50:00|787.03|786.53|787.23|786.73|787.43|786.93|787.03|786.53|0
1632282900000|2021-09-22 03:55:00|787.13|786.63|786.73|786.23|787.13|786.63|786.33|785.83|0
1632283200000|2021-09-22 04:00:00|786.83|786.33|786.83|786.33|786.93|786.43|786.73|786.23|0
1632283500000|2021-09-22 04:05:00|786.73|786.23|786.73|786.23|786.93|786.43|786.73|786.23|0
1632283800000|2021-09-22 04:10:00|786.83|786.33|786.83|786.33|786.83|786.33|786.53|786.03|0
1632284100000|2021-09-22 04:15:00|786.73|786.23|786.93|786.43|786.93|786.43|786.73|786.23|0
1632284400000|2021-09-22 04:20:00|786.83|786.33|786.83|786.33|787.03|786.53|786.73|786.23|0
1632284700000|2021-09-22 04:25:00|786.73|786.23|787.13|786.63|787.13|786.63|786.73|786.23|0
1632285000000|2021-09-22 04:30:00|787.03|786.53|786.93|786.43|787.13|786.63|786.83|786.33|0
1632285300000|2021-09-22 04:35:00|787.03|786.53|786.63|786.13|787.03|786.53|786.53|786.03|0
1632285600000|2021-09-22 04:40:00|786.53|786.03|786.63|786.13|786.73|786.23|786.53|786.03|0
1632285900000|2021-09-22 04:45:00|786.53|786.03|787.43|786.93|787.53|787.03|786.53|786.03|0
1632286200000|2021-09-22 04:50:00|787.33|786.83|787.73|787.23|787.73|787.23|787.13|786.63|0
1632286500000|2021-09-22 04:55:00|787.83|787.33|787.73|787.23|788.13|787.63|787.63|787.13|0
1632286800000|2021-09-22 05:00:00|787.63|787.13|788.63|788.13|788.63|788.13|787.63|787.13|0
1632287100000|2021-09-22 05:05:00|788.53|788.03|788.83|788.33|788.93|788.43|788.13|787.63|0
1632287400000|2021-09-22 05:10:00|788.73|788.23|789.03|788.53|789.03|788.53|788.53|788.03|0
1632287700000|2021-09-22 05:15:00|789.13|788.63|789.53|789.03|789.53|789.03|788.83|788.33|0
1632288000000|2021-09-22 05:20:00|789.73|789.23|789.73|789.23|790.13|789.63|789.63|789.13|0
1632288300000|2021-09-22 05:25:00|789.83|789.33|789.83|789.33|790.43|789.93|789.73|789.23|0
1632288600000|2021-09-22 05:30:00|789.73|789.23|789.23|788.73|790.03|789.53|789.23|788.73|0
1632288900000|2021-09-22 05:35:00|789.33|788.83|789.63|789.13|789.73|789.23|789.03|788.53|0
1632289200000|2021-09-22 05:40:00|789.73|789.23|789.63|789.13|789.83|789.33|789.03|788.53|0
1632289500000|2021-09-22 05:45:00|789.53|789.03|789.63|789.13|789.73|789.23|789.53|789.03|0
1632289800000|2021-09-22 05:50:00|789.73|789.23|790.03|789.53|790.23|789.73|789.53|789.03|0
1632290100000|2021-09-22 05:55:00|789.93|789.43|789.23|788.73|789.93|789.43|789.13|788.63|0
1632290400000|2021-09-22 06:00:00|789.33|788.83|788.63|788.33|789.63|789.33|788.43|788.13|104
1632290700000|2021-09-22 06:05:00|788.43|788.13|788.93|788.63|788.93|788.63|788.43|788.13|33
1632291000000|2021-09-22 06:10:00|788.83|788.53|789.23|788.93|789.33|789.03|788.53|788.23|44
1632291300000|2021-09-22 06:15:00|789.33|789.03|789.93|789.63|789.93|789.63|789.33|789.03|43
1632291600000|2021-09-22 06:20:00|789.83|789.53|790.23|789.93|790.33|790.03|789.83|789.53|69
1632291900000|2021-09-22 06:25:00|790.33|790.03|789.93|789.63|790.43|790.13|789.93|789.63|46
1632292200000|2021-09-22 06:30:00|790.03|789.73|790.43|790.13|790.53|790.23|789.83|789.53|56
1632292500000|2021-09-22 06:35:00|790.53|790.23|791.03|790.73|791.23|790.93|790.43|790.13|75
1632292800000|2021-09-22 06:40:00|790.93|790.63|790.33|790.03|790.93|790.63|790.03|789.73|28
1632293100000|2021-09-22 06:45:00|790.23|789.93|791.13|790.83|791.23|790.93|790.03|789.73|57
1632293400000|2021-09-22 06:50:00|791.03|790.73|790.93|790.63|791.23|790.93|790.63|790.33|41
1632293700000|2021-09-22 06:55:00|790.83|790.53|790.63|790.33|791.03|790.73|790.53|790.23|58
1632294000000|2021-09-22 07:00:00|790.53|790.43|790.63|790.53|791.13|791.03|790.13|790.03|525
1632294300000|2021-09-22 07:05:00|790.53|790.43|790.73|790.63|791.33|791.23|790.03|789.93|423
1632294600000|2021-09-22 07:10:00|790.83|790.73|790.53|790.43|790.93|790.83|790.13|790.03|364
1632294900000|2021-09-22 07:15:00|790.63|790.53|789.93|789.83|790.73|790.63|789.73|789.63|268
1632295200000|2021-09-22 07:20:00|790.03|789.93|790.03|789.93|790.43|790.33|789.83|789.73|207
1632295500000|2021-09-22 07:25:00|789.93|789.83|789.93|789.83|790.83|790.73|789.53|789.43|485
1632295800000|2021-09-22 07:30:00|790.03|789.93|789.23|789.13|790.03|789.93|788.83|788.73|219
1632296100000|2021-09-22 07:35:00|789.13|789.03|788.73|788.63|789.63|789.53|788.43|788.33|325
1632296400000|2021-09-22 07:40:00|788.8|788.7|788.3|788.2|789|788.9|788.1|788|175
1632296700000|2021-09-22 07:45:00|788.4|788.3|788.2|788.1|788.9|788.8|787.9|787.8|147
1632297000000|2021-09-22 07:50:00|788.1|788|787.4|787.3|788.2|788.1|786.8|786.7|129
1632297300000|2021-09-22 07:55:00|787.3|787.2|787|786.9|787.7|787.6|786.9|786.8|124
1632297600000|2021-09-22 08:00:00|787.1|787|787.1|787|787.4|787.3|786.8|786.7|85
1632297900000|2021-09-22 08:05:00|787|786.9|787.6|787.5|787.6|787.5|786.9|786.8|65
1632298200000|2021-09-22 08:10:00|787.7|787.6|787.9|787.8|788|787.9|787.6|787.5|106
1632298500000|2021-09-22 08:15:00|787.8|787.7|788.2|788.1|788.3|788.2|787.8|787.7|124
1632298800000|2021-09-22 08:20:00|788.3|788.2|787.9|787.8|788.5|788.4|787.8|787.7|120
1632299100000|2021-09-22 08:25:00|788|787.9|788.1|788|788.5|788.4|787.9|787.8|161
1632299400000|2021-09-22 08:30:00|788.2|788.1|788.2|788.1|788.3|788.2|787.7|787.6|46
1632299700000|2021-09-22 08:35:00|788.3|788.2|789.2|789.1|789.2|789.1|788.1|788|117
1632300000000|2021-09-22 08:40:00|789.3|789.2|789.8|789.7|789.8|789.7|789|788.9|137
1632300300000|2021-09-22 08:45:00|789.7|789.6|789.8|789.7|790.1|790|789.7|789.6|90
1632300600000|2021-09-22 08:50:00|789.9|789.8|789.9|789.8|790.3|790.2|789.8|789.7|100
1632300900000|2021-09-22 08:55:00|790|789.9|789.5|789.4|790.1|790|789.3|789.2|115
1632301200000|2021-09-22 09:00:00|789.6|789.5|789.9|789.8|789.9|789.8|789.5|789.4|69
1632301500000|2021-09-22 09:05:00|789.8|789.7|790|789.9|790.2|790.1|789.7|789.6|90
1632301800000|2021-09-22 09:10:00|790.1|790|789.9|789.8|790.2|790.1|789.9|789.8|64
1632302100000|2021-09-22 09:15:00|789.8|789.7|789.2|789.1|789.9|789.8|789.1|789|67
1632302400000|2021-09-22 09:20:00|789.3|789.2|789|788.9|789.6|789.5|788.9|788.8|138
1632302700000|2021-09-22 09:25:00|788.9|788.8|788.1|788|789.1|789|788|787.9|127
1632303000000|2021-09-22 09:30:00|788.2|788.1|787.8|787.7|788.2|788.1|787.7|787.6|90
1632303300000|2021-09-22 09:35:00|787.7|787.6|788.2|788.1|788.2|788.1|787.5|787.4|91
1632303600000|2021-09-22 09:40:00|788.3|788.2|788.1|788|788.4|788.3|787.9|787.8|94
1632303900000|2021-09-22 09:45:00|788|787.9|787.8|787.7|788|787.9|787.6|787.5|66
1632304200000|2021-09-22 09:50:00|787.7|787.6|787.9|787.8|788.5|788.4|787.5|787.4|105
1632304500000|2021-09-22 09:55:00|787.8|787.7|787.7|787.6|788|787.9|787.6|787.5|90
1632304800000|2021-09-22 10:00:00|787.8|787.7|788.2|788.1|788.3|788.2|787.7|787.6|44
1632305100000|2021-09-22 10:05:00|788.1|788|788.4|788.3|788.7|788.6|788.1|788|90
1632305400000|2021-09-22 10:10:00|788.5|788.4|788.9|788.8|788.9|788.8|788.3|788.2|128
1632305700000|2021-09-22 10:15:00|789|788.9|789.5|789.4|789.6|789.5|789|788.9|210
1632306000000|2021-09-22 10:20:00|789.6|789.5|789.3|789.2|789.7|789.6|789.2|789.1|81
1632306300000|2021-09-22 10:25:00|789.2|789.1|788.4|788.3|789.3|789.2|788.4|788.3|147
1632306600000|2021-09-22 10:30:00|788.5|788.4|787.9|787.8|788.5|788.4|787.9|787.8|128
1632306900000|2021-09-22 10:35:00|788|787.9|788.5|788.4|788.6|788.5|787.9|787.8|80
1632307200000|2021-09-22 10:40:00|788.4|788.3|788.2|788.1|789|788.9|788.2|788.1|113
1632307500000|2021-09-22 10:45:00|788.3|788.2|788.3|788.2|788.6|788.5|788|787.9|61
1632307800000|2021-09-22 10:50:00|788.4|788.3|788.3|788.2|788.6|788.5|788.2|788.1|63
1632308100000|2021-09-22 10:55:00|788.2|788.1|788.3|788.2|788.5|788.4|788.2|788.1|39
1632308400000|2021-09-22 11:00:00|788.2|788.1|788.5|788.4|788.5|788.4|788|787.9|85
1632308700000|2021-09-22 11:05:00|788.6|788.5|788|787.9|788.6|788.5|788|787.9|44
1632309000000|2021-09-22 11:10:00|788.1|788|788.4|788.3|788.7|788.6|788|787.9|37
1632309300000|2021-09-22 11:15:00|788.5|788.4|788|787.9|788.5|788.4|788|787.9|59
1632309600000|2021-09-22 11:20:00|788.1|788|788.4|788.3|788.4|788.3|788|787.9|66
1632309900000|2021-09-22 11:25:00|788.5|788.4|788.7|788.6|788.7|788.6|788.2|788.1|51
1632310200000|2021-09-22 11:30:00|788.8|788.7|788.6|788.5|788.8|788.7|788.2|788.1|50
1632310500000|2021-09-22 11:35:00|788.5|788.4|788.6|788.5|788.6|788.5|788.3|788.2|25
1632310800000|2021-09-22 11:40:00|788.55|788.45|788.35|788.25|788.65|788.55|788.15|788.05|35
1632311100000|2021-09-22 11:45:00|788.25|788.15|788.15|788.05|788.45|788.35|788.05|787.95|58
1632311400000|2021-09-22 11:50:00|788.25|788.15|788.45|788.35|788.55|788.45|788.25|788.15|76
1632311700000|2021-09-22 11:55:00|788.35|788.25|788.25|788.15|788.45|788.35|788.15|788.05|42
1632312000000|2021-09-22 12:00:00|788.35|788.25|788.55|788.45|788.65|788.55|788.35|788.25|46
1632312300000|2021-09-22 12:05:00|788.65|788.55|788.75|788.65|788.85|788.75|788.45|788.35|81
1632312600000|2021-09-22 12:10:00|788.85|788.75|789.25|789.15|789.25|789.15|788.85|788.75|64
1632312900000|2021-09-22 12:15:00|789.15|789.05|789.35|789.25|789.35|789.25|788.95|788.85|44
1632313200000|2021-09-22 12:20:00|789.25|789.15|789.35|789.25|789.55|789.45|789.25|789.15|66
1632313500000|2021-09-22 12:25:00|789.45|789.35|789.55|789.45|789.55|789.45|789.35|789.25|56
1632313800000|2021-09-22 12:30:00|789.65|789.55|789.75|789.65|789.85|789.75|789.45|789.35|71
1632314100000|2021-09-22 12:35:00|789.85|789.75|789.75|789.65|790.05|789.95|789.75|789.65|68
1632314400000|2021-09-22 12:40:00|789.65|789.55|790.15|790.05|790.15|790.05|789.55|789.45|63
1632314700000|2021-09-22 12:45:00|790.25|790.15|790.05|789.95|790.25|790.15|789.75|789.65|68
1632315000000|2021-09-22 12:50:00|790.15|790.05|790.05|789.95|790.15|790.05|789.95|789.85|31
1632315300000|2021-09-22 12:55:00|789.95|789.85|790.15|790.05|790.15|790.05|789.95|789.85|72
1632315600000|2021-09-22 13:00:00|790.25|790.15|790.25|790.15|790.45|790.35|790.05|789.95|139
1632315900000|2021-09-22 13:05:00|790.35|790.25|790.25|790.15|790.55|790.45|790.15|790.05|113
1632316200000|2021-09-22 13:10:00|790.15|790.05|789.55|789.45|790.15|790.05|789.35|789.25|118
1632316500000|2021-09-22 13:15:00|789.65|789.55|789.25|789.15|789.75|789.65|789.25|789.15|96
1632316800000|2021-09-22 13:20:00|789.15|789.05|789.25|789.15|789.55|789.45|789.15|789.05|80
1632317100000|2021-09-22 13:25:00|789.35|789.25|789.25|789.15|789.55|789.45|789.05|788.95|83
1632317400000|2021-09-22 13:30:00|789.15|789.05|789.25|789.15|789.65|789.55|788.95|788.85|238
1632317700000|2021-09-22 13:35:00|788.95|788.85|789.25|789.15|789.55|789.45|788.85|788.75|299
1632318000000|2021-09-22 13:40:00|789.15|789.05|789.05|788.95|789.45|789.35|788.95|788.85|712
1632318300000|2021-09-22 13:45:00|788.95|788.85|789.35|789.25|789.45|789.35|788.95|788.85|147
1632318600000|2021-09-22 13:50:00|789.25|789.15|790.15|790.05|790.15|790.05|789.25|789.15|131
1632318900000|2021-09-22 13:55:00|790.25|790.15|790.55|790.45|790.95|790.85|790.25|790.15|181
1632319200000|2021-09-22 14:00:00|790.65|790.55|790.95|790.85|791.35|791.25|790.55|790.45|205
1632319500000|2021-09-22 14:05:00|791.05|790.95|791.15|791.05|791.35|791.25|790.65|790.55|234
1632319800000|2021-09-22 14:10:00|791.14|791.04|790.94|790.84|791.24|791.14|790.34|790.24|254
1632320100000|2021-09-22 14:15:00|791.04|790.94|791.44|791.34|791.44|791.34|790.94|790.84|97
1632320400000|2021-09-22 14:20:00|791.34|791.24|791.24|791.14|791.54|791.44|791.14|791.04|134
1632320700000|2021-09-22 14:25:00|791.34|791.24|791.24|791.14|791.74|791.64|791.24|791.14|159
1632321000000|2021-09-22 14:30:00|791.34|791.24|791.84|791.74|791.94|791.84|791.24|791.14|127
1632321300000|2021-09-22 14:35:00|791.74|791.64|791.74|791.64|791.94|791.84|791.64|791.54|83
1632321600000|2021-09-22 14:40:00|791.84|791.74|791.44|791.34|792.24|792.14|791.34|791.24|154
1632321900000|2021-09-22 14:45:00|791.54|791.44|791.64|791.54|791.64|791.54|791.04|790.94|147
1632322200000|2021-09-22 14:50:00|791.74|791.64|791.74|791.64|792.14|792.04|791.34|791.24|136
1632322500000|2021-09-22 14:55:00|791.84|791.74|791.74|791.64|791.94|791.84|791.44|791.34|135
1632322800000|2021-09-22 15:00:00|791.84|791.74|792.44|792.34|792.54|792.44|791.84|791.74|145
1632323100000|2021-09-22 15:05:00|792.54|792.44|792.64|792.54|792.84|792.74|792.44|792.34|188
1632323400000|2021-09-22 15:10:00|792.54|792.44|792.74|792.64|792.84|792.74|792.34|792.24|91
1632323700000|2021-09-22 15:15:00|792.84|792.74|792.64|792.54|793.04|792.94|792.54|792.44|215
1632324000000|2021-09-22 15:20:00|792.74|792.64|791.34|791.24|792.74|792.64|791.34|791.24|557
1632324300000|2021-09-22 15:25:00|791.44|791.34|791.54|791.44|792.04|791.94|791.34|791.24|483
1632324600000|2021-09-22 15:30:00|791.64|791.34|792.34|792.04|793.04|792.74|791.54|791.24|500
1632324900000|2021-09-22 15:35:00|792.44|792.14|793.04|792.74|793.04|792.74|792.44|792.14|235
1632325200000|2021-09-22 15:40:00|792.94|792.64|793.04|792.74|793.24|792.94|792.74|792.44|119
1632325500000|2021-09-22 15:45:00|793.14|792.84|793.04|792.74|793.34|793.04|792.94|792.64|75
1632325800000|2021-09-22 15:50:00|792.94|792.64|793.04|792.74|794.54|794.24|792.84|792.54|470
1632326100000|2021-09-22 15:55:00|792.94|792.64|793.24|792.94|793.54|793.24|792.94|792.64|32
1632326400000|2021-09-22 16:00:00|793.14|792.84|793.14|792.84|793.24|792.94|792.94|792.64|19
1632326700000|2021-09-22 16:05:00|793.24|792.94|792.74|792.44|793.24|792.94|792.74|792.44|35
1632327000000|2021-09-22 16:10:00|792.84|792.54|792.84|792.54|792.94|792.64|792.74|792.44|6
1632327300000|2021-09-22 16:15:00|792.94|792.64|792.74|792.44|792.94|792.64|792.64|792.34|25
1632327600000|2021-09-22 16:20:00|792.84|792.54|793.14|792.84|793.14|792.84|792.74|792.44|31
1632327900000|2021-09-22 16:25:00|793.04|792.74|793.34|793.04|793.34|793.04|793.04|792.74|33
1632328200000|2021-09-22 16:30:00|793.44|793.14|793.64|793.34|793.74|793.44|793.34|793.04|48
1632328500000|2021-09-22 16:35:00|793.54|793.24|793.64|793.34|793.84|793.54|793.54|793.24|7
1632328800000|2021-09-22 16:40:00|793.54|793.24|793.24|792.94|793.64|793.34|793.14|792.84|31
1632329100000|2021-09-22 16:45:00|793.34|793.04|793.24|792.94|793.34|793.04|793.24|792.94|23
1632329400000|2021-09-22 16:50:00|793.34|793.04|792.84|792.54|793.54|793.24|792.84|792.54|16
1632329700000|2021-09-22 16:55:00|792.94|792.64|793.04|792.74|793.14|792.84|792.84|792.54|7
1632330000000|2021-09-22 17:00:00|792.94|792.64|792.44|792.14|793.04|792.74|792.44|792.14|42
1632330300000|2021-09-22 17:05:00|792.54|792.24|792.44|792.14|792.74|792.44|792.44|792.14|6
1632330600000|2021-09-22 17:10:00|792.54|792.24|792.34|792.04|792.54|792.24|792.24|791.94|18
1632330900000|2021-09-22 17:15:00|792.24|791.94|792.34|792.04|792.64|792.34|792.14|791.84|3
1632331200000|2021-09-22 17:20:00|792.44|792.14|792.34|792.04|792.54|792.24|792.34|792.04|12
1632331500000|2021-09-22 17:25:00|792.44|792.14|792.44|792.14|792.64|792.34|792.34|792.04|7
1632331800000|2021-09-22 17:30:00|792.34|792.04|792.84|792.54|792.94|792.64|792.34|792.04|7
1632332100000|2021-09-22 17:35:00|792.74|792.44|792.64|792.34|792.74|792.44|792.44|792.14|7
1632332400000|2021-09-22 17:40:00|792.54|792.24|792.64|792.34|792.84|792.54|792.44|792.14|7
1632332700000|2021-09-22 17:45:00|792.74|792.44|792.54|792.24|792.74|792.44|792.54|792.24|2
1632333000000|2021-09-22 17:50:00|792.44|792.14|792.24|791.94|792.44|792.14|792.04|791.74|32
1632333300000|2021-09-22 17:55:00|792.34|792.04|792.54|792.24|792.74|792.44|792.24|791.94|52
1632333600000|2021-09-22 18:00:00|792.34|792.04|794.24|793.94|794.44|794.14|791.34|791.04|181
1632333900000|2021-09-22 18:05:00|794.34|794.04|793.74|793.44|794.34|794.04|793.04|792.74|73
1632334200000|2021-09-22 18:10:00|793.84|793.54|794.44|794.14|794.64|794.34|793.84|793.54|39
1632334500000|2021-09-22 18:15:00|794.54|794.24|794.44|794.14|795.04|794.74|794.34|794.04|53
1632334800000|2021-09-22 18:20:00|794.54|794.24|793.84|793.54|794.54|794.24|793.54|793.24|76
1632335100000|2021-09-22 18:25:00|793.94|793.64|794.54|794.24|794.54|794.24|793.64|793.34|14
1632335400000|2021-09-22 18:30:00|794.44|794.14|794.04|793.74|794.64|794.34|793.64|793.34|42
1632335700000|2021-09-22 18:35:00|793.94|793.64|793.44|793.14|794.34|794.04|793.14|792.84|57
1632336000000|2021-09-22 18:40:00|793.34|793.04|793.24|792.94|793.54|793.24|792.64|792.34|51
1632336300000|2021-09-22 18:45:00|793.14|792.84|791.94|791.64|793.34|793.04|791.74|791.44|56
1632336600000|2021-09-22 18:50:00|791.84|791.54|792.74|792.44|793.04|792.74|791.24|790.94|82
1632336900000|2021-09-22 18:55:00|792.84|792.54|792.54|792.24|792.84|792.54|791.94|791.64|52
1632337200000|2021-09-22 19:00:00|792.64|792.34|792.54|792.24|792.84|792.54|791.94|791.64|55
1632337500000|2021-09-22 19:05:00|792.44|792.14|793.14|792.84|793.14|792.84|791.94|791.64|44
1632337800000|2021-09-22 19:10:00|793.04|792.74|793.84|793.54|794.14|793.84|792.74|792.44|42
1632338100000|2021-09-22 19:15:00|793.94|793.64|794.44|794.14|794.44|794.14|793.64|793.34|38
1632338400000|2021-09-22 19:20:00|794.34|794.04|794.54|794.24|795.04|794.74|794.24|793.94|137
1632338700000|2021-09-22 19:25:00|794.44|794.14|794.34|794.04|794.64|794.34|794.04|793.74|54
1632339000000|2021-09-22 19:30:00|794.24|793.94|793.34|793.04|794.34|794.04|793.04|792.74|168
1632339300000|2021-09-22 19:35:00|793.24|792.94|794.54|794.24|794.54|794.24|793.24|792.94|55
1632339600000|2021-09-22 19:40:00|794.44|794.14|793.54|793.24|794.54|794.24|793.24|792.94|43
1632339900000|2021-09-22 19:45:00|793.44|793.14|792.94|792.64|793.84|793.54|792.94|792.64|30
1632340200000|2021-09-22 19:50:00|792.84|792.54|792.64|792.34|793.04|792.74|792.24|791.94|95
1632340500000|2021-09-22 19:55:00|792.54|792.24|791.44|791.14|792.54|792.24|791.14|790.84|160
1632340800000|2021-09-22 20:00:00|792.74|792.44|791.74|791.24|792.74|792.44|790.94|790.44|0
1632341100000|2021-09-22 20:05:00|791.84|791.34|791.54|791.04|791.84|791.34|791.34|790.84|0
1632341400000|2021-09-22 20:10:00|791.44|790.94|791.74|791.24|792.34|791.84|791.34|790.84|0
1632341700000|2021-09-22 20:15:00|791.64|791.14|791.64|791.14|791.94|791.44|791.64|791.14|0
1632342000000|2021-09-22 20:20:00|791.54|791.04|791.64|791.14|791.84|791.34|791.54|791.04|0
1632342300000|2021-09-22 20:25:00|791.54|791.04|791.64|791.14|791.74|791.24|791.54|791.04|0
1632342600000|2021-09-22 20:30:00|791.54|791.04|791.34|790.84|791.64|791.14|791.34|790.84|0
1632342900000|2021-09-22 20:35:00|791.24|790.74|791.54|791.04|791.54|791.04|791.24|790.74|0
1632343200000|2021-09-22 20:40:00|791.64|791.14|791.64|791.14|791.74|791.24|791.54|791.04|0
1632343500000|2021-09-22 20:45:00|791.74|791.24|791.44|790.94|791.84|791.34|791.34|790.84|0
1632343800000|2021-09-22 20:50:00|791.34|790.84|791.74|791.24|791.84|791.34|791.34|790.84|0
1632344100000|2021-09-22 20:55:00|791.64|791.14|791.74|791.24|792.04|791.54|791.64|791.14|0
1632345000000|2021-09-22 21:10:00|791.64|791.14|791.74|791.24|791.74|791.24|791.64|791.14|0
1632346200000|2021-09-22 21:30:00|791.84|791.34|791.74|791.24|791.84|791.34|791.74|791.24|0
1632346500000|2021-09-22 21:35:00|791.84|791.34|791.74|791.24|791.84|791.34|791.74|791.24|0
1632347100000|2021-09-22 21:45:00|791.84|791.34|791.84|791.34|791.84|791.34|791.84|791.34|0
1632347400000|2021-09-22 21:50:00|791.74|791.24|791.74|791.24|791.84|791.34|791.74|791.24|0
1632348000000|2021-09-22 22:00:00|791.64|791.14|792.14|791.64|792.14|791.64|791.64|791.14|0
1632348300000|2021-09-22 22:05:00|792.04|791.54|791.74|791.24|792.14|791.64|791.74|791.24|0
1632348600000|2021-09-22 22:10:00|791.84|791.34|792.04|791.54|792.14|791.64|791.74|791.24|0
1632348900000|2021-09-22 22:15:00|792.14|791.64|792.14|791.64|792.14|791.64|791.94|791.44|0
1632349200000|2021-09-22 22:20:00|792.04|791.54|792.24|791.74|792.34|791.84|791.94|791.44|0
1632349500000|2021-09-22 22:25:00|792.14|791.64|791.94|791.44|792.24|791.74|791.94|791.44|0
1632349800000|2021-09-22 22:30:00|792.04|791.54|791.94|791.44|792.24|791.74|791.84|791.34|0
1632350100000|2021-09-22 22:35:00|791.84|791.34|792.24|791.74|792.34|791.84|791.74|791.24|0
1632350400000|2021-09-22 22:40:00|792.34|791.84|792.34|791.84|792.34|791.84|792.24|791.74|0
1632350700000|2021-09-22 22:45:00|792.44|791.94|792.24|791.74|792.44|791.94|792.24|791.74|0
1632351000000|2021-09-22 22:50:00|792.34|791.84|792.24|791.74|792.44|791.94|792.24|791.74|0
1632351300000|2021-09-22 22:55:00|792.14|791.64|792.34|791.84|792.44|791.94|792.14|791.64|0
1632351600000|2021-09-22 23:00:00|792.44|791.94|792.54|792.04|792.54|792.04|792.44|791.94|0
1632351900000|2021-09-22 23:05:00|792.64|792.14|792.54|792.04|792.64|792.14|792.54|792.04|0
1632352200000|2021-09-22 23:10:00|792.64|792.14|792.84|792.34|792.84|792.34|792.54|792.04|0
1632352500000|2021-09-22 23:15:00|792.94|792.44|793.04|792.54|793.04|792.54|792.84|792.34|0
1632352800000|2021-09-22 23:20:00|792.94|792.44|792.74|792.24|792.94|792.44|792.74|792.24|0
1632353100000|2021-09-22 23:25:00|792.84|792.34|792.74|792.24|792.84|792.34|792.74|792.24|0
1632353400000|2021-09-22 23:30:00|792.84|792.34|792.44|791.94|792.84|792.34|792.44|791.94|0
1632353700000|2021-09-22 23:35:00|792.54|792.04|792.44|791.94|792.64|792.14|792.34|791.84|0
1632354000000|2021-09-22 23:40:00|792.34|791.84|792.44|791.94|792.54|792.04|792.24|791.74|0
1632354300000|2021-09-22 23:45:00|792.34|791.84|792.34|791.84|792.54|792.04|792.34|791.84|0
1632354600000|2021-09-22 23:50:00|792.44|791.94|792.84|792.34|792.84|792.34|792.14|791.64|0
1632354900000|2021-09-22 23:55:00|792.94|792.44|792.94|792.44|793.04|792.54|792.84|792.34|0
1632355200000|2021-09-23 00:00:00|793.04|792.54|793.34|792.84|793.54|793.04|792.94|792.44|0
1632355500000|2021-09-23 00:05:00|793.44|792.94|793.64|793.14|793.64|793.14|793.34|792.84|0
1632355800000|2021-09-23 00:10:00|793.54|793.04|793.54|793.04|793.74|793.24|793.44|792.94|0
1632356100000|2021-09-23 00:15:00|793.44|792.94|794.44|793.94|794.64|794.14|793.44|792.94|0
1632356400000|2021-09-23 00:20:00|794.34|793.84|794.34|793.84|794.74|794.24|794.24|793.74|0
1632356700000|2021-09-23 00:25:00|794.44|793.94|794.34|793.84|794.54|794.04|794.34|793.84|0
1632357000000|2021-09-23 00:30:00|794.24|793.74|793.84|793.34|794.24|793.74|793.74|793.24|0
1632357300000|2021-09-23 00:35:00|793.74|793.24|793.64|793.14|793.84|793.34|793.64|793.14|0
1632357600000|2021-09-23 00:40:00|793.54|793.04|794.04|793.54|794.14|793.64|793.54|793.04|0
1632357900000|2021-09-23 00:45:00|794.14|793.64|793.94|793.44|794.24|793.74|793.94|793.44|0
1632358200000|2021-09-23 00:50:00|793.84|793.34|794.04|793.54|794.04|793.54|793.64|793.14|0
1632358500000|2021-09-23 00:55:00|794.14|793.64|794.34|793.84|794.34|793.84|794.04|793.54|0
1632358800000|2021-09-23 01:00:00|794.44|793.94|794.04|793.54|794.44|793.94|794.04|793.54|0
1632359100000|2021-09-23 01:05:00|794.24|793.74|794.14|793.64|794.34|793.84|794.04|793.54|0
1632359400000|2021-09-23 01:10:00|794.24|793.74|794.24|793.74|794.44|793.94|794.04|793.54|0
1632359700000|2021-09-23 01:15:00|794.34|793.84|794.54|794.04|794.64|794.14|794.04|793.54|0
1632360000000|2021-09-23 01:20:00|794.64|794.14|794.54|794.04|794.94|794.44|794.54|794.04|0
1632360300000|2021-09-23 01:25:00|794.64|794.14|794.94|794.44|794.94|794.44|794.54|794.04|0
1632360600000|2021-09-23 01:30:00|795.04|794.54|795.64|795.14|795.74|795.24|794.94|794.44|0
1632360900000|2021-09-23 01:35:00|795.74|795.24|795.34|794.84|795.84|795.34|795.34|794.84|0
1632361200000|2021-09-23 01:40:00|795.44|794.94|795.24|794.74|795.44|794.94|794.94|794.44|0
1632361500000|2021-09-23 01:45:00|795.34|794.84|795.44|794.94|795.64|795.14|795.24|794.74|0
1632361800000|2021-09-23 01:50:00|795.34|794.84|794.84|794.34|795.44|794.94|794.74|794.24|0
1632362100000|2021-09-23 01:55:00|794.94|794.44|794.84|794.34|795.24|794.74|794.64|794.14|0
1632362400000|2021-09-23 02:00:00|794.94|794.44|794.54|794.04|795.04|794.54|794.44|793.94|0
1632362700000|2021-09-23 02:05:00|794.64|794.14|795.04|794.54|795.14|794.64|794.54|794.04|0
1632363000000|2021-09-23 02:10:00|794.94|794.44|795.14|794.64|795.14|794.64|794.84|794.34|0
1632363300000|2021-09-23 02:15:00|795.24|794.74|795.04|794.54|795.24|794.74|794.84|794.34|0
1632363600000|2021-09-23 02:20:00|795.14|794.64|794.64|794.14|795.14|794.64|794.64|794.14|0
1632363900000|2021-09-23 02:25:00|794.74|794.24|794.64|794.14|794.84|794.34|794.34|793.84|0
1632364200000|2021-09-23 02:30:00|794.74|794.24|794.64|794.14|794.74|794.24|794.44|793.94|0
1632364500000|2021-09-23 02:35:00|794.74|794.24|794.34|793.84|795.04|794.54|794.24|793.74|0
1632364800000|2021-09-23 02:40:00|794.44|793.94|794.34|793.84|794.44|793.94|794.14|793.64|0
1632365100000|2021-09-23 02:45:00|794.44|793.94|794.54|794.04|794.54|794.04|794.14|793.64|0
1632365400000|2021-09-23 02:50:00|794.44|793.94|794.44|793.94|794.54|794.04|794.34|793.84|0
1632365700000|2021-09-23 02:55:00|794.54|794.04|794.64|794.14|794.74|794.24|794.44|793.94|0
1632366000000|2021-09-23 03:00:00|794.74|794.24|794.74|794.24|794.84|794.34|794.44|793.94|0
1632366300000|2021-09-23 03:05:00|794.84|794.34|794.64|794.14|794.84|794.34|794.54|794.04|0
1632366600000|2021-09-23 03:10:00|794.54|794.04|794.74|794.24|794.74|794.24|794.44|793.94|0
1632366900000|2021-09-23 03:15:00|794.64|794.14|794.54|794.04|794.84|794.34|794.54|794.04|0
1632367200000|2021-09-23 03:20:00|794.64|794.14|795.14|794.64|795.24|794.74|794.54|794.04|0
1632367500000|2021-09-23 03:25:00|795.04|794.54|794.84|794.34|795.04|794.54|794.84|794.34|0
1632367800000|2021-09-23 03:30:00|794.74|794.24|794.44|793.94|794.74|794.24|794.24|793.74|0
1632368100000|2021-09-23 03:35:00|794.54|794.04|794.54|794.04|794.74|794.24|794.44|793.94|0
1632368400000|2021-09-23 03:40:00|794.64|794.14|794.44|793.94|794.64|794.14|794.34|793.84|0
1632368700000|2021-09-23 03:45:00|794.34|793.84|794.64|794.14|794.64|794.14|794.34|793.84|0
1632369000000|2021-09-23 03:50:00|794.54|794.04|794.54|794.04|794.64|794.14|794.44|793.94|0
1632369300000|2021-09-23 03:55:00|794.64|794.14|794.34|793.84|794.64|794.14|794.34|793.84|0
1632369600000|2021-09-23 04:00:00|794.44|793.94|794.44|793.94|794.54|794.04|794.34|793.84|0
1632369900000|2021-09-23 04:05:00|794.54|794.04|794.24|793.74|794.54|794.04|794.24|793.74|0
1632370200000|2021-09-23 04:10:00|794.34|793.84|794.64|794.14|794.64|794.14|794.34|793.84|0
1632370500000|2021-09-23 04:15:00|794.54|794.04|794.44|793.94|794.54|794.04|794.34|793.84|0
1632370800000|2021-09-23 04:20:00|794.54|794.04|794.74|794.24|794.74|794.24|794.54|794.04|0
1632371100000|2021-09-23 04:25:00|794.84|794.34|794.64|794.14|794.84|794.34|794.64|794.14|0
1632371400000|2021-09-23 04:30:00|794.74|794.24|794.44|793.94|794.74|794.24|794.44|793.94|0
1632371700000|2021-09-23 04:35:00|794.54|794.04|794.54|794.04|794.64|794.14|794.34|793.84|0
1632372000000|2021-09-23 04:40:00|794.44|793.94|794.64|794.14|794.64|794.14|794.44|793.94|0
1632372300000|2021-09-23 04:45:00|794.54|794.04|794.64|794.14|794.74|794.24|794.54|794.04|0
1632372600000|2021-09-23 04:50:00|794.74|794.24|794.74|794.24|794.74|794.24|794.74|794.24|0
1632372900000|2021-09-23 04:55:00|794.84|794.34|794.74|794.24|794.94|794.44|794.74|794.24|0
1632373200000|2021-09-23 05:00:00|794.64|794.14|794.84|794.34|794.94|794.44|794.54|794.04|0
1632373500000|2021-09-23 05:05:00|794.74|794.24|794.94|794.44|795.14|794.64|794.74|794.24|0
1632373800000|2021-09-23 05:10:00|795.04|794.54|795.04|794.54|795.24|794.74|794.84|794.34|0
1632374100000|2021-09-23 05:15:00|794.94|794.44|795.04|794.54|795.24|794.74|794.94|794.44|0
1632374400000|2021-09-23 05:20:00|794.94|794.44|794.84|794.34|794.94|794.44|794.74|794.24|0
1632374700000|2021-09-23 05:25:00|794.94|794.44|794.84|794.34|794.94|794.44|794.54|794.04|0
1632375000000|2021-09-23 05:30:00|794.94|794.44|794.94|794.44|795.04|794.54|794.84|794.34|0
1632375300000|2021-09-23 05:35:00|794.84|794.34|795.44|794.94|795.44|794.94|794.84|794.34|0
1632375600000|2021-09-23 05:40:00|795.34|794.84|795.44|794.94|795.44|794.94|795.14|794.64|0
1632375900000|2021-09-23 05:45:00|795.54|795.04|795.74|795.24|795.74|795.24|795.34|794.84|0
1632376200000|2021-09-23 05:50:00|795.64|795.14|795.84|795.34|795.84|795.34|795.54|795.04|0
1632376500000|2021-09-23 05:55:00|795.74|795.24|795.94|795.44|796.04|795.54|795.64|795.14|0
1632376800000|2021-09-23 06:00:00|795.74|795.54|796.34|796.04|796.84|796.54|795.74|795.54|132
1632377100000|2021-09-23 06:05:00|796.24|795.94|796.64|796.34|796.84|796.54|796.24|795.94|93
1632377400000|2021-09-23 06:10:00|796.54|796.24|796.84|796.54|797.14|796.84|796.54|796.24|65
1632377700000|2021-09-23 06:15:00|796.74|796.44|796.84|796.54|797.24|796.94|796.74|796.44|81
1632378000000|2021-09-23 06:20:00|796.74|796.44|797.04|796.74|797.14|796.84|796.74|796.44|40
1632378300000|2021-09-23 06:25:00|796.94|796.64|797.24|796.94|797.24|796.94|796.94|796.64|29
1632378600000|2021-09-23 06:30:00|797.14|796.84|797.34|797.04|797.44|797.14|797.14|796.84|54
1632378900000|2021-09-23 06:35:00|797.44|797.14|797.64|797.34|797.84|797.54|797.24|796.94|63
1632379200000|2021-09-23 06:40:00|797.54|797.24|798.14|797.84|798.24|797.94|797.44|797.14|45
1632379500000|2021-09-23 06:45:00|798.24|797.94|798.24|797.94|798.64|798.34|798.04|797.74|100
1632379800000|2021-09-23 06:50:00|798.14|797.84|798.44|798.14|798.54|798.24|798.04|797.74|45
1632380100000|2021-09-23 06:55:00|798.34|798.04|798.24|797.94|798.54|798.24|797.84|797.54|143
1632380400000|2021-09-23 07:00:00|798.14|798.04|798.14|798.04|799.14|799.04|797.44|797.34|619
1632380700000|2021-09-23 07:05:00|798.04|797.94|798.44|798.34|798.44|798.34|797.84|797.74|368
1632381000000|2021-09-23 07:10:00|798.54|798.44|798.34|798.24|799.04|798.94|798.04|797.94|284
1632381300000|2021-09-23 07:15:00|798.24|798.14|798.14|798.04|798.84|798.74|798.04|797.94|324
1632381600000|2021-09-23 07:20:00|798.24|798.14|799.24|799.14|799.44|799.34|798.24|798.14|303
1632381900000|2021-09-23 07:25:00|799.34|799.24|799.24|799.14|799.44|799.34|799.14|799.04|139
1632382200000|2021-09-23 07:30:00|799.14|799.04|799.24|799.14|799.94|799.84|798.34|798.24|494
1632382500000|2021-09-23 07:35:00|799.34|799.24|799.04|798.94|799.54|799.44|798.94|798.84|203
1632382800000|2021-09-23 07:40:00|799.08|798.98|800.38|800.28|800.38|800.28|798.88|798.78|322
1632383100000|2021-09-23 07:45:00|800.28|800.18|800.98|800.88|800.98|800.88|800.18|800.08|177
1632383400000|2021-09-23 07:50:00|800.88|800.78|800.58|800.48|801.18|801.08|800.58|800.48|198
1632383700000|2021-09-23 07:55:00|800.68|800.58|800.28|800.18|800.98|800.88|800.28|800.18|136
1632384000000|2021-09-23 08:00:00|800.38|800.28|800.48|800.38|800.88|800.78|800.28|800.18|182
1632384300000|2021-09-23 08:05:00|800.58|800.48|800.48|800.38|801.08|800.98|800.48|800.38|130
1632384600000|2021-09-23 08:10:00|800.58|800.48|800.28|800.18|800.98|800.88|800.28|800.18|94
1632384900000|2021-09-23 08:15:00|800.38|800.28|800.78|800.68|800.88|800.78|800.18|800.08|107
1632385200000|2021-09-23 08:20:00|800.88|800.78|800.98|800.88|800.98|800.88|800.58|800.48|173
1632385500000|2021-09-23 08:25:00|800.88|800.78|800.88|800.78|801.08|800.98|800.78|800.68|62
1632385800000|2021-09-23 08:30:00|800.98|800.88|801.08|800.98|801.18|801.08|800.88|800.78|74
1632386100000|2021-09-23 08:35:00|801.18|801.08|801.78|801.68|801.88|801.78|801.08|800.98|184
1632386400000|2021-09-23 08:40:00|801.88|801.78|801.38|801.28|801.98|801.88|801.38|801.28|120
1632386700000|2021-09-23 08:45:00|801.48|801.38|801.68|801.58|801.88|801.78|801.38|801.28|60
1632387000000|2021-09-23 08:50:00|801.78|801.68|801.58|801.48|801.78|801.68|801.38|801.28|100
1632387300000|2021-09-23 08:55:00|801.68|801.58|801.98|801.88|802.08|801.98|801.68|801.58|92
1632387600000|2021-09-23 09:00:00|802.08|801.98|801.98|801.88|802.48|802.38|801.98|801.88|110
1632387900000|2021-09-23 09:05:00|802.08|801.98|801.48|801.38|802.98|802.88|801.38|801.28|765
1632388200000|2021-09-23 09:10:00|801.58|801.48|802.48|802.38|803.08|802.98|801.58|801.48|188
1632388500000|2021-09-23 09:15:00|802.38|802.28|801.98|801.88|802.68|802.58|801.98|801.88|161
1632388800000|2021-09-23 09:20:00|801.88|801.78|802.38|802.28|802.58|802.48|801.88|801.78|80
1632389100000|2021-09-23 09:25:00|802.48|802.38|802.88|802.78|802.88|802.78|802.38|802.28|127
1632389400000|2021-09-23 09:30:00|802.78|802.68|802.28|802.18|802.88|802.78|802.18|802.08|119
1632389700000|2021-09-23 09:35:00|802.18|802.08|802.58|802.48|802.58|802.48|802.18|802.08|52
1632390000000|2021-09-23 09:40:00|802.48|802.38|802.28|802.18|802.58|802.48|802.08|801.98|73
1632390300000|2021-09-23 09:45:00|802.18|802.08|801.68|801.58|802.38|802.28|801.58|801.48|87
1632390600000|2021-09-23 09:50:00|801.58|801.48|801.48|801.38|801.78|801.68|801.28|801.18|89
1632390900000|2021-09-23 09:55:00|801.58|801.48|802.18|802.08|802.18|802.08|801.58|801.48|66
1632391200000|2021-09-23 10:00:00|802.08|801.98|802.78|802.68|802.78|802.68|802.08|801.98|175
1632391500000|2021-09-23 10:05:00|802.88|802.78|802.88|802.78|803.28|803.18|802.78|802.68|117
1632391800000|2021-09-23 10:10:00|802.98|802.88|800.38|800.28|803.08|802.98|799.78|799.68|761
1632392100000|2021-09-23 10:15:00|800.48|800.38|800.38|800.28|800.68|800.58|799.48|799.38|299
1632392400000|2021-09-23 10:20:00|800.28|800.18|801.18|801.08|801.28|801.18|799.98|799.88|128
1632392700000|2021-09-23 10:25:00|801.28|801.18|801.38|801.28|801.58|801.48|801.08|800.98|72
1632393000000|2021-09-23 10:30:00|801.28|801.18|800.88|800.78|801.58|801.48|800.88|800.78|111
1632393300000|2021-09-23 10:35:00|800.98|800.88|800.58|800.48|801.18|801.08|800.18|800.08|84
1632393600000|2021-09-23 10:40:00|800.68|800.58|800.58|800.48|800.98|800.88|800.28|800.18|51
1632393900000|2021-09-23 10:45:00|800.68|800.58|799.38|799.28|800.68|800.58|799.28|799.18|482
1632394200000|2021-09-23 10:50:00|799.28|799.18|800.18|800.08|800.28|800.18|799.08|798.98|162
1632394500000|2021-09-23 10:55:00|800.08|799.98|800.18|800.08|800.28|800.18|799.78|799.68|93
1632394800000|2021-09-23 11:00:00|799.98|799.88|800.08|799.98|800.38|800.28|799.88|799.78|111
1632395100000|2021-09-23 11:05:00|800.18|800.08|800.48|800.38|800.58|800.48|800.08|799.98|81
1632395400000|2021-09-23 11:10:00|800.58|800.48|799.78|799.68|800.68|800.58|799.68|799.58|106
1632395700000|2021-09-23 11:15:00|799.88|799.78|800.98|800.88|801.08|800.98|799.88|799.78|101
1632396000000|2021-09-23 11:20:00|800.88|800.78|801.08|800.98|801.18|801.08|800.88|800.78|133
1632396300000|2021-09-23 11:25:00|800.98|800.88|800.78|800.68|801.18|801.08|800.68|800.58|52
1632396600000|2021-09-23 11:30:00|800.68|800.58|800.98|800.88|801.08|800.98|800.68|800.58|37
1632396900000|2021-09-23 11:35:00|801.08|800.98|800.48|800.38|801.08|800.98|800.18|800.08|94
1632397200000|2021-09-23 11:40:00|800.46|800.36|800.66|800.56|800.76|800.66|800.36|800.26|39
1632397500000|2021-09-23 11:45:00|800.56|800.46|800.46|800.36|800.66|800.56|800.16|800.06|33
1632397800000|2021-09-23 11:50:00|800.56|800.46|800.66|800.56|800.76|800.66|800.26|800.16|38
1632398100000|2021-09-23 11:55:00|800.56|800.46|800.26|800.16|800.56|800.46|799.96|799.86|59
1632398400000|2021-09-23 12:00:00|800.36|800.26|799.76|799.66|800.36|800.26|799.46|799.36|218
1632398700000|2021-09-23 12:05:00|799.86|799.76|800.26|800.16|800.46|800.36|799.56|799.46|77
1632399000000|2021-09-23 12:10:00|800.36|800.26|799.96|799.86|800.46|800.36|799.86|799.76|88
1632399300000|2021-09-23 12:15:00|799.86|799.76|800.36|800.26|800.46|800.36|799.86|799.76|54
1632399600000|2021-09-23 12:20:00|800.46|800.36|800.86|800.76|800.86|800.76|800.36|800.26|53
1632399900000|2021-09-23 12:25:00|800.76|800.66|800.56|800.46|800.86|800.76|800.56|800.46|66
1632400200000|2021-09-23 12:30:00|800.46|800.36|800.56|800.46|800.76|800.66|800.36|800.26|77
1632400500000|2021-09-23 12:35:00|800.66|800.56|800.76|800.66|800.86|800.76|800.46|800.36|85
1632400800000|2021-09-23 12:40:00|800.66|800.56|800.46|800.36|800.76|800.66|800.36|800.26|67
1632401100000|2021-09-23 12:45:00|800.36|800.26|800.66|800.56|801.06|800.96|800.36|800.26|94
1632401400000|2021-09-23 12:50:00|800.76|800.66|800.36|800.26|800.86|800.76|800.26|800.16|78
1632401700000|2021-09-23 12:55:00|800.46|800.36|800.26|800.16|800.76|800.66|800.26|800.16|53
1632402000000|2021-09-23 13:00:00|800.16|800.06|799.76|799.66|800.26|800.16|799.66|799.56|116
1632402300000|2021-09-23 13:05:00|799.86|799.76|799.56|799.46|799.96|799.86|799.16|799.06|153
1632402600000|2021-09-23 13:10:00|799.46|799.36|799.36|799.26|799.66|799.56|799.16|799.06|149
1632402900000|2021-09-23 13:15:00|799.26|799.16|799.76|799.66|799.96|799.86|799.26|799.16|60
1632403200000|2021-09-23 13:20:00|799.66|799.56|799.86|799.76|800.16|800.06|799.66|799.56|70
1632403500000|2021-09-23 13:25:00|799.76|799.66|800.36|800.26|800.36|800.26|799.76|799.66|124
1632403800000|2021-09-23 13:30:00|800.26|800.16|800.56|800.46|800.76|800.66|799.96|799.86|391
1632404100000|2021-09-23 13:35:00|800.46|800.36|802.26|802.16|802.26|802.16|800.46|800.36|356
1632404400000|2021-09-23 13:40:00|802.36|802.26|802.36|802.26|802.56|802.46|802.06|801.96|347
1632404700000|2021-09-23 13:45:00|802.46|802.36|802.76|802.66|803.16|803.06|802.46|802.36|310
1632405000000|2021-09-23 13:50:00|802.66|802.56|802.76|802.66|802.86|802.76|802.26|802.16|224
1632405300000|2021-09-23 13:55:00|802.66|802.56|802.06|801.96|802.86|802.76|801.96|801.86|285
1632405600000|2021-09-23 14:00:00|802.16|802.06|802.56|802.46|802.86|802.76|801.76|801.66|288
1632405900000|2021-09-23 14:05:00|802.66|802.56|801.96|801.86|802.66|802.56|801.76|801.66|139
1632406200000|2021-09-23 14:10:00|801.87|801.77|802.57|802.47|802.57|802.47|801.77|801.67|168
1632406500000|2021-09-23 14:15:00|802.67|802.57|802.37|802.27|802.77|802.67|801.97|801.87|228
1632406800000|2021-09-23 14:20:00|802.27|802.17|802.47|802.37|802.67|802.57|802.27|802.17|165
1632407100000|2021-09-23 14:25:00|802.57|802.47|802.07|801.97|802.57|802.47|801.87|801.77|161
1632407400000|2021-09-23 14:30:00|801.97|801.87|802.27|802.17|802.27|802.17|801.87|801.77|133
1632407700000|2021-09-23 14:35:00|802.17|802.07|801.67|801.57|802.37|802.27|801.57|801.47|136
1632408000000|2021-09-23 14:40:00|801.77|801.67|801.67|801.57|801.87|801.77|801.57|801.47|95
1632408300000|2021-09-23 14:45:00|801.77|801.67|802.47|802.37|802.57|802.47|801.67|801.57|174
1632408600000|2021-09-23 14:50:00|802.57|802.47|802.47|802.37|802.57|802.47|802.27|802.17|164
1632408900000|2021-09-23 14:55:00|802.57|802.47|802.47|802.37|802.57|802.47|802.27|802.17|133
1632409200000|2021-09-23 15:00:00|802.37|802.27|801.97|801.87|802.47|802.37|801.97|801.87|119
1632409500000|2021-09-23 15:05:00|802.07|801.97|801.47|801.37|802.27|802.17|801.27|801.17|191
1632409800000|2021-09-23 15:10:00|801.37|801.27|801.77|801.67|801.87|801.77|801.27|801.17|172
1632410100000|2021-09-23 15:15:00|801.87|801.77|801.27|801.17|801.87|801.77|801.17|801.07|123
1632410400000|2021-09-23 15:20:00|801.37|801.27|801.17|801.07|801.37|801.27|800.87|800.77|259
1632410700000|2021-09-23 15:25:00|801.07|800.97|800.77|800.67|801.57|801.47|800.77|800.67|214
1632411000000|2021-09-23 15:30:00|800.87|800.57|800.77|800.47|801.37|801.07|800.67|800.37|1061
1632411300000|2021-09-23 15:35:00|800.67|800.37|801.37|801.07|801.47|801.17|800.57|800.27|189
1632411600000|2021-09-23 15:40:00|801.27|800.97|801.07|800.77|801.27|800.97|800.77|800.47|109
1632411900000|2021-09-23 15:45:00|800.97|800.67|800.97|800.67|801.17|800.87|800.77|800.47|48
1632412200000|2021-09-23 15:50:00|800.87|800.57|801.37|801.07|801.37|801.07|800.87|800.57|20
1632412500000|2021-09-23 15:55:00|801.47|801.17|801.87|801.57|801.87|801.57|801.47|801.17|64
1632412800000|2021-09-23 16:00:00|801.77|801.47|801.57|801.27|801.77|801.47|801.37|801.07|102
1632413100000|2021-09-23 16:05:00|801.67|801.37|801.47|801.17|801.67|801.37|801.47|801.17|29
1632413400000|2021-09-23 16:10:00|801.57|801.27|801.57|801.27|801.77|801.47|801.37|801.07|30
1632413700000|2021-09-23 16:15:00|801.67|801.37|801.57|801.27|801.67|801.37|801.37|801.07|27
1632414000000|2021-09-23 16:20:00|801.47|801.17|801.27|800.97|801.57|801.27|801.17|800.87|51
1632414300000|2021-09-23 16:25:00|801.17|800.87|801.67|801.37|801.77|801.47|801.07|800.77|33
1632414600000|2021-09-23 16:30:00|801.77|801.47|801.77|801.47|801.87|801.57|801.47|801.17|10
1632414900000|2021-09-23 16:35:00|801.67|801.37|801.77|801.47|801.87|801.57|801.57|801.27|9
1632415200000|2021-09-23 16:40:00|801.67|801.37|801.77|801.47|801.77|801.47|801.57|801.27|9
1632415500000|2021-09-23 16:45:00|801.67|801.37|801.77|801.47|801.87|801.57|801.57|801.27|16
1632415800000|2021-09-23 16:50:00|801.67|801.37|801.67|801.37|801.87|801.57|801.67|801.37|32
1632416100000|2021-09-23 16:55:00|801.77|801.47|801.37|801.07|801.77|801.47|801.27|800.97|18
1632416400000|2021-09-23 17:00:00|801.47|801.17|801.67|801.37|801.67|801.37|801.37|801.07|9
1632416700000|2021-09-23 17:05:00|801.77|801.47|802.17|801.87|802.27|801.97|801.77|801.47|23
1632417000000|2021-09-23 17:10:00|802.07|801.77|801.87|801.57|802.07|801.77|801.67|801.37|6
1632417300000|2021-09-23 17:15:00|801.77|801.47|801.87|801.57|801.87|801.57|801.67|801.37|8
1632417600000|2021-09-23 17:20:00|801.77|801.47|801.77|801.47|801.87|801.57|801.67|801.37|16
1632417900000|2021-09-23 17:25:00|801.87|801.57|801.87|801.57|801.87|801.57|801.77|801.47|13
1632418200000|2021-09-23 17:30:00|801.77|801.47|801.87|801.57|801.97|801.67|801.77|801.47|24
1632418500000|2021-09-23 17:35:00|801.97|801.67|801.97|801.67|801.97|801.67|801.77|801.47|17
1632418800000|2021-09-23 17:40:00|802.07|801.77|801.97|801.67|802.07|801.77|801.77|801.47|10
1632419100000|2021-09-23 17:45:00|802.07|801.77|802.07|801.77|802.07|801.77|801.87|801.57|1
1632419400000|2021-09-23 17:50:00|801.97|801.67|802.27|801.97|802.27|801.97|801.97|801.67|16
1632419700000|2021-09-23 17:55:00|802.17|801.87|802.07|801.77|802.27|801.97|801.97|801.67|18
1632420000000|2021-09-23 18:00:00|801.97|801.67|801.97|801.67|802.07|801.77|801.87|801.57|9
1632420300000|2021-09-23 18:05:00|801.87|801.57|801.57|801.27|802.07|801.77|801.57|801.27|14
1632420600000|2021-09-23 18:10:00|801.47|801.17|801.47|801.17|801.57|801.27|801.37|801.07|29
1632420900000|2021-09-23 18:15:00|801.57|801.27|801.37|801.07|801.57|801.27|801.37|801.07|8
1632421200000|2021-09-23 18:20:00|801.47|801.17|801.57|801.27|801.67|801.37|801.47|801.17|16
1632421500000|2021-09-23 18:25:00|801.47|801.17|801.47|801.17|801.57|801.27|801.47|801.17|7
1632421800000|2021-09-23 18:30:00|801.57|801.27|801.47|801.17|801.67|801.37|801.47|801.17|8
1632422100000|2021-09-23 18:35:00|801.37|801.07|801.27|800.97|801.47|801.17|801.17|800.87|9
1632422400000|2021-09-23 18:40:00|801.17|800.87|801.07|800.77|801.27|800.97|801.07|800.77|25
1632422700000|2021-09-23 18:45:00|801.17|800.87|800.97|800.67|801.17|800.87|800.87|800.57|13
1632423000000|2021-09-23 18:50:00|801.07|800.77|800.97|800.67|801.17|800.87|800.97|800.67|15
1632423300000|2021-09-23 18:55:00|801.07|800.77|801.07|800.77|801.17|800.87|800.97|800.67|12
1632423600000|2021-09-23 19:00:00|801.17|800.87|801.17|800.87|801.17|800.87|800.97|800.67|10
1632423900000|2021-09-23 19:05:00|801.07|800.77|800.67|800.37|801.07|800.77|800.67|800.37|28
1632424200000|2021-09-23 19:10:00|800.57|800.27|800.37|800.07|800.67|800.37|800.27|799.97|44
1632424500000|2021-09-23 19:15:00|800.27|799.97|800.67|800.37|800.67|800.37|800.27|799.97|25
1632424800000|2021-09-23 19:20:00|800.77|800.47|800.87|800.57|800.87|800.57|800.77|800.47|16
1632425100000|2021-09-23 19:25:00|800.97|800.67|800.67|800.37|800.97|800.67|800.67|800.37|15
1632425400000|2021-09-23 19:30:00|800.77|800.47|800.87|800.57|800.97|800.67|800.47|800.17|14
1632425700000|2021-09-23 19:35:00|800.97|800.67|800.97|800.67|800.97|800.67|800.67|800.37|8
1632426000000|2021-09-23 19:40:00|800.87|800.57|800.97|800.67|801.17|800.87|800.77|800.47|15
1632426300000|2021-09-23 19:45:00|800.87|800.57|800.77|800.47|800.97|800.67|800.67|800.37|23
1632426600000|2021-09-23 19:50:00|800.87|800.57|800.77|800.47|800.97|800.67|800.47|800.17|55
1632426900000|2021-09-23 19:55:00|800.67|800.37|800.97|800.67|800.97|800.67|800.47|800.17|53
1632427200000|2021-09-23 20:00:00|801.67|801.37|800.37|799.87|801.67|801.37|800.37|799.87|0
1632427500000|2021-09-23 20:05:00|800.47|799.97|801.27|800.77|801.37|800.87|800.47|799.97|0
1632427800000|2021-09-23 20:10:00|801.37|800.87|801.27|800.77|801.57|801.07|801.07|800.57|0
1632428100000|2021-09-23 20:15:00|801.17|800.67|801.37|800.87|801.77|801.27|801.07|800.57|0
1632428400000|2021-09-23 20:20:00|801.47|800.97|801.27|800.77|801.77|801.27|801.27|800.77|0
1632428700000|2021-09-23 20:25:00|801.37|800.87|800.87|800.37|801.37|800.87|800.87|800.37|0
1632429000000|2021-09-23 20:30:00|800.77|800.27|801.17|800.67|801.17|800.67|800.67|800.17|0
1632429300000|2021-09-23 20:35:00|801.27|800.77|801.17|800.67|801.27|800.77|801.07|800.57|0
1632429600000|2021-09-23 20:40:00|801.27|800.77|801.37|800.87|801.37|800.87|801.07|800.57|0
1632429900000|2021-09-23 20:45:00|801.47|800.97|800.77|800.27|801.47|800.97|800.67|800.17|0
1632430200000|2021-09-23 20:50:00|800.67|800.17|801.27|800.77|801.27|800.77|800.67|800.17|0
1632430500000|2021-09-23 20:55:00|801.17|800.67|801.07|800.57|801.27|800.77|801.07|800.57|0
1632430800000|2021-09-23 21:00:00|800.97|800.47|801.07|800.57|801.17|800.67|800.97|800.47|0
1632431100000|2021-09-23 21:05:00|801.17|800.67|801.27|800.77|801.27|800.77|801.17|800.67|0
1632431400000|2021-09-23 21:10:00|801.17|800.67|801.17|800.67|801.17|800.67|801.17|800.67|0
1632432000000|2021-09-23 21:20:00|801.27|800.77|801.27|800.77|801.27|800.77|801.27|800.77|0
1632432300000|2021-09-23 21:25:00|801.17|800.67|801.27|800.77|801.27|800.77|801.17|800.67|0
1632432900000|2021-09-23 21:35:00|801.17|800.67|801.17|800.67|801.27|800.77|801.17|800.67|0
1632434400000|2021-09-23 22:00:00|801.07|800.57|801.27|800.77|801.37|800.87|801.07|800.57|0
1632434700000|2021-09-23 22:05:00|801.37|800.87|801.57|801.07|801.57|801.07|801.37|800.87|0
1632435000000|2021-09-23 22:10:00|801.47|800.97|801.57|801.07|801.87|801.37|801.47|800.97|0
1632435300000|2021-09-23 22:15:00|801.67|801.17|801.47|800.97|801.67|801.17|801.47|800.97|0
1632435600000|2021-09-23 22:20:00|801.57|801.07|801.37|800.87|801.57|801.07|801.27|800.77|0
1632435900000|2021-09-23 22:25:00|801.47|800.97|801.57|801.07|801.57|801.07|801.37|800.87|0
1632436200000|2021-09-23 22:30:00|801.67|801.17|801.37|800.87|801.77|801.27|801.37|800.87|0
1632436500000|2021-09-23 22:35:00|801.47|800.97|801.57|801.07|801.57|801.07|801.37|800.87|0
1632436800000|2021-09-23 22:40:00|801.67|801.17|801.67|801.17|801.77|801.27|801.67|801.17|0
1632437100000|2021-09-23 22:45:00|801.77|801.27|801.77|801.27|801.77|801.27|801.67|801.17|0
1632437400000|2021-09-23 22:50:00|801.67|801.17|801.77|801.27|801.77|801.27|801.67|801.17|0
1632437700000|2021-09-23 22:55:00|801.67|801.17|801.67|801.17|801.77|801.27|801.57|801.07|0
1632438000000|2021-09-23 23:00:00|801.77|801.27|801.77|801.27|801.87|801.37|801.67|801.17|0
1632438300000|2021-09-23 23:05:00|801.87|801.37|801.87|801.37|801.87|801.37|801.77|801.27|0
1632438600000|2021-09-23 23:10:00|801.97|801.47|801.87|801.37|801.97|801.47|801.87|801.37|0
1632438900000|2021-09-23 23:15:00|801.97|801.47|801.87|801.37|801.97|801.47|801.87|801.37|0
1632439200000|2021-09-23 23:20:00|801.97|801.47|801.77|801.27|802.07|801.57|801.77|801.27|0
1632439500000|2021-09-23 23:25:00|801.87|801.37|801.77|801.27|801.97|801.47|801.77|801.27|0
1632439800000|2021-09-23 23:30:00|801.67|801.17|801.97|801.47|801.97|801.47|801.17|800.67|0
1632440100000|2021-09-23 23:35:00|801.87|801.37|802.07|801.57|802.07|801.57|801.87|801.37|0
1632440400000|2021-09-23 23:40:00|802.17|801.67|801.87|801.37|802.17|801.67|801.87|801.37|0
1632440700000|2021-09-23 23:45:00|801.97|801.47|801.67|801.17|801.97|801.47|801.47|800.97|0
1632441000000|2021-09-23 23:50:00|801.57|801.07|801.77|801.27|801.87|801.37|801.57|801.07|0
1632441300000|2021-09-23 23:55:00|801.67|801.17|801.47|800.97|801.67|801.17|801.47|800.97|0
1632441600000|2021-09-24 00:00:00|801.57|801.07|801.77|801.27|801.77|801.27|801.47|800.97|0
1632441900000|2021-09-24 00:05:00|801.67|801.17|800.87|800.37|801.87|801.37|800.87|800.37|0
1632442200000|2021-09-24 00:10:00|800.97|800.47|801.47|800.97|801.57|801.07|800.97|800.47|0
1632442500000|2021-09-24 00:15:00|801.57|801.07|802.87|802.37|804.87|804.37|801.57|801.07|0
1632442800000|2021-09-24 00:20:00|802.97|802.47|802.97|802.47|803.37|802.87|802.87|802.37|0
1632443100000|2021-09-24 00:25:00|803.07|802.57|802.17|801.67|803.17|802.67|802.17|801.67|0
1632443400000|2021-09-24 00:30:00|802.07|801.57|801.77|801.27|802.37|801.87|801.77|801.27|0
1632443700000|2021-09-24 00:35:00|801.87|801.37|801.57|801.07|802.07|801.57|801.47|800.97|0
1632444000000|2021-09-24 00:40:00|801.47|800.97|801.37|800.87|801.57|801.07|801.17|800.67|0
1632444300000|2021-09-24 00:45:00|801.27|800.77|801.07|800.57|801.37|800.87|800.97|800.47|0
1632444600000|2021-09-24 00:50:00|800.97|800.47|800.67|800.17|801.07|800.57|800.67|800.17|0
1632444900000|2021-09-24 00:55:00|800.77|800.27|800.67|800.17|800.77|800.27|800.67|800.17|0
1632445200000|2021-09-24 01:00:00|800.77|800.27|800.77|800.27|800.97|800.47|800.67|800.17|0
1632445500000|2021-09-24 01:05:00|800.87|800.37|800.67|800.17|801.17|800.67|800.67|800.17|0
1632445800000|2021-09-24 01:10:00|800.57|800.07|800.87|800.37|800.97|800.47|800.47|799.97|0
1632446100000|2021-09-24 01:15:00|800.97|800.47|800.97|800.47|801.07|800.57|800.67|800.17|0
1632446400000|2021-09-24 01:20:00|801.07|800.57|801.17|800.67|801.27|800.77|800.97|800.47|0
1632446700000|2021-09-24 01:25:00|801.27|800.77|801.27|800.77|801.47|800.97|800.87|800.37|0
1632447000000|2021-09-24 01:30:00|801.17|800.67|801.07|800.57|801.47|800.97|800.97|800.47|0
1632447300000|2021-09-24 01:35:00|800.97|800.47|800.87|800.37|801.07|800.57|800.67|800.17|0
1632447600000|2021-09-24 01:40:00|800.77|800.27|800.07|799.57|800.87|800.37|799.97|799.47|0
1632447900000|2021-09-24 01:45:00|799.97|799.47|799.77|799.27|799.97|799.47|799.67|799.17|0
1632448200000|2021-09-24 01:50:00|799.67|799.17|800.17|799.67|800.17|799.67|799.67|799.17|0
1632448500000|2021-09-24 01:55:00|799.77|799.27|798.97|798.47|799.87|799.37|798.77|798.27|0
1632448800000|2021-09-24 02:00:00|799.07|798.57|799.67|799.17|799.67|799.17|799.07|798.57|0
1632449100000|2021-09-24 02:05:00|799.77|799.27|800.17|799.67|800.17|799.67|799.77|799.27|0
1632449400000|2021-09-24 02:10:00|800.07|799.57|799.77|799.27|800.07|799.57|799.47|798.97|0
1632449700000|2021-09-24 02:15:00|799.67|799.17|799.57|799.07|799.67|799.17|799.37|798.87|0
1632450000000|2021-09-24 02:20:00|799.47|798.97|799.77|799.27|799.87|799.37|799.47|798.97|0
1632450300000|2021-09-24 02:25:00|799.87|799.37|799.97|799.47|799.97|799.47|799.77|799.27|0
1632450600000|2021-09-24 02:30:00|800.07|799.57|800.07|799.57|800.27|799.77|799.87|799.37|0
1632450900000|2021-09-24 02:35:00|799.97|799.47|800.07|799.57|800.17|799.67|799.87|799.37|0
1632451200000|2021-09-24 02:40:00|800.17|799.67|800.47|799.97|800.57|800.07|800.07|799.57|0
1632451500000|2021-09-24 02:45:00|800.57|800.07|800.37|799.87|800.57|800.07|800.17|799.67|0
1632451800000|2021-09-24 02:50:00|800.47|799.97|800.27|799.77|800.57|800.07|800.27|799.77|0
1632452100000|2021-09-24 02:55:00|800.37|799.87|800.27|799.77|800.37|799.87|800.27|799.77|0
1632452400000|2021-09-24 03:00:00|800.37|799.87|800.37|799.87|800.47|799.97|799.97|799.47|0
1632452700000|2021-09-24 03:05:00|800.27|799.77|800.17|799.67|800.37|799.87|800.07|799.57|0
1632453000000|2021-09-24 03:10:00|800.27|799.77|800.17|799.67|800.37|799.87|800.07|799.57|0
1632453300000|2021-09-24 03:15:00|800.27|799.77|800.07|799.57|800.27|799.77|799.97|799.47|0
1632453600000|2021-09-24 03:20:00|800.17|799.67|800.57|800.07|800.77|800.27|799.37|798.87|0
1632453900000|2021-09-24 03:25:00|800.47|799.97|800.27|799.77|800.67|800.17|800.17|799.67|0
1632454200000|2021-09-24 03:30:00|800.17|799.67|800.37|799.87|800.57|800.07|800.17|799.67|0
1632454500000|2021-09-24 03:35:00|800.47|799.97|800.07|799.57|800.47|799.97|799.97|799.47|0
1632454800000|2021-09-24 03:40:00|800.17|799.67|800.27|799.77|800.37|799.87|800.07|799.57|0
1632455100000|2021-09-24 03:45:00|800.17|799.67|800.37|799.87|800.47|799.97|800.17|799.67|0
1632455400000|2021-09-24 03:50:00|800.27|799.77|800.07|799.57|800.37|799.87|800.07|799.57|0
1632455700000|2021-09-24 03:55:00|800.17|799.67|800.17|799.67|800.17|799.67|799.97|799.47|0
1632456000000|2021-09-24 04:00:00|800.07|799.57|800.27|799.77|800.27|799.77|799.87|799.37|0
1632456300000|2021-09-24 04:05:00|800.17|799.67|799.97|799.47|800.17|799.67|799.87|799.37|0
1632456600000|2021-09-24 04:10:00|800.07|799.57|799.77|799.27|800.07|799.57|799.77|799.27|0
1632456900000|2021-09-24 04:15:00|799.87|799.37|799.97|799.47|799.97|799.47|799.77|799.27|0
1632457200000|2021-09-24 04:20:00|800.07|799.57|799.97|799.47|800.07|799.57|799.97|799.47|0
1632457500000|2021-09-24 04:25:00|799.87|799.37|799.97|799.47|800.07|799.57|799.87|799.37|0
1632457800000|2021-09-24 04:30:00|799.87|799.37|800.17|799.67|800.17|799.67|799.87|799.37|0
1632458100000|2021-09-24 04:35:00|800.27|799.77|800.17|799.67|800.27|799.77|800.07|799.57|0
1632458400000|2021-09-24 04:40:00|800.07|799.57|800.17|799.67|800.27|799.77|800.07|799.57|0
1632458700000|2021-09-24 04:45:00|800.27|799.77|800.17|799.67|800.37|799.87|800.17|799.67|0
1632459000000|2021-09-24 04:50:00|800.27|799.77|800.27|799.77|800.37|799.87|800.07|799.57|0
1632459300000|2021-09-24 04:55:00|800.17|799.67|800.27|799.77|800.27|799.77|800.17|799.67|0
1632459600000|2021-09-24 05:00:00|800.37|799.87|799.97|799.47|800.47|799.97|799.77|799.27|0
1632459900000|2021-09-24 05:05:00|800.07|799.57|799.77|799.27|800.17|799.67|799.67|799.17|0
1632460200000|2021-09-24 05:10:00|799.67|799.17|799.97|799.47|799.97|799.47|799.57|799.07|0
1632460500000|2021-09-24 05:15:00|799.87|799.37|799.57|799.07|800.07|799.57|799.57|799.07|0
1632460800000|2021-09-24 05:20:00|799.47|798.97|799.47|798.97|799.97|799.47|799.37|798.87|0
1632461100000|2021-09-24 05:25:00|799.57|799.07|799.27|798.77|799.57|799.07|799.07|798.57|0
1632461400000|2021-09-24 05:30:00|799.37|798.87|799.67|799.17|799.67|799.17|799.27|798.77|0
1632461700000|2021-09-24 05:35:00|799.77|799.27|799.77|799.27|799.87|799.37|799.47|798.97|0
1632462000000|2021-09-24 05:40:00|799.67|799.17|799.67|799.17|799.77|799.27|799.47|798.97|0
1632462300000|2021-09-24 05:45:00|799.57|799.07|800.07|799.57|800.07|799.57|799.47|798.97|0
1632462600000|2021-09-24 05:50:00|799.97|799.47|800.27|799.77|800.37|799.87|799.87|799.37|0
1632462900000|2021-09-24 05:55:00|800.37|799.87|800.07|799.57|800.37|799.87|800.07|799.57|0
1632463200000|2021-09-24 06:00:00|800.47|800.17|800.67|800.37|800.77|800.47|800.07|799.77|90
1632463500000|2021-09-24 06:05:00|800.77|800.47|801.17|800.87|801.27|800.97|800.77|800.47|34
1632463800000|2021-09-24 06:10:00|801.07|800.77|801.07|800.77|801.07|800.77|800.77|800.47|38
1632464100000|2021-09-24 06:15:00|800.97|800.67|800.57|800.27|800.97|800.67|800.57|800.27|35
1632464400000|2021-09-24 06:20:00|800.47|800.17|800.47|800.17|800.67|800.37|800.37|800.07|29
1632464700000|2021-09-24 06:25:00|800.57|800.27|800.57|800.27|800.57|800.27|800.37|800.07|57
1632465000000|2021-09-24 06:30:00|800.47|800.17|799.87|799.57|800.57|800.27|799.87|799.57|58
1632465300000|2021-09-24 06:35:00|799.97|799.67|799.87|799.57|799.97|799.67|799.67|799.37|72
1632465600000|2021-09-24 06:40:00|799.77|799.47|799.67|799.37|799.97|799.67|799.47|799.17|76
1632465900000|2021-09-24 06:45:00|799.57|799.27|799.17|798.87|799.57|799.27|799.17|798.87|40
1632466200000|2021-09-24 06:50:00|799.27|798.97|798.57|798.27|799.37|799.07|798.57|798.27|85
1632466500000|2021-09-24 06:55:00|798.67|798.37|798.67|798.37|798.77|798.47|798.27|797.97|125
1632466800000|2021-09-24 07:00:00|798.57|798.47|796.47|796.37|799.07|798.97|796.37|796.27|640
1632467100000|2021-09-24 07:05:00|796.37|796.27|796.57|796.47|796.97|796.87|795.57|795.47|547
1632467400000|2021-09-24 07:10:00|796.47|796.37|797.07|796.97|797.07|796.97|795.97|795.87|410
1632467700000|2021-09-24 07:15:00|796.97|796.87|797.37|797.27|797.47|797.37|796.47|796.37|276
1632468000000|2021-09-24 07:20:00|797.27|797.17|795.37|795.27|797.27|797.17|795.27|795.17|304
1632468300000|2021-09-24 07:25:00|795.47|795.37|795.27|795.17|795.77|795.67|795.07|794.97|225
1632468600000|2021-09-24 07:30:00|795.17|795.07|794.37|794.27|795.17|795.07|794.07|793.97|307
1632468900000|2021-09-24 07:35:00|794.47|794.37|794.97|794.87|795.77|795.67|794.37|794.27|213
1632469200000|2021-09-24 07:40:00|795.03|794.93|795.63|795.53|795.63|795.53|794.53|794.43|138
1632469500000|2021-09-24 07:45:00|795.73|795.63|795.53|795.43|795.73|795.63|794.73|794.63|284
1632469800000|2021-09-24 07:50:00|795.63|795.53|795.73|795.63|795.83|795.73|795.13|795.03|102
1632470100000|2021-09-24 07:55:00|795.63|795.53|793.93|793.83|795.73|795.63|793.93|793.83|162
1632470400000|2021-09-24 08:00:00|794.13|794.03|793.73|793.63|794.33|794.23|793.53|793.43|244
1632470700000|2021-09-24 08:05:00|793.63|793.53|793.23|793.13|793.93|793.83|793.03|792.93|239
1632471000000|2021-09-24 08:10:00|793.13|793.03|793.33|793.23|793.93|793.83|793.03|792.93|223
1632471300000|2021-09-24 08:15:00|793.23|793.13|793.13|793.03|793.53|793.43|792.73|792.63|295
1632471600000|2021-09-24 08:20:00|793.23|793.13|793.63|793.53|793.73|793.63|792.83|792.73|233
1632471900000|2021-09-24 08:25:00|793.53|793.43|794.13|794.03|794.23|794.13|793.33|793.23|157
1632472200000|2021-09-24 08:30:00|794.23|794.13|795.43|795.33|795.43|795.33|794.13|794.03|148
1632472500000|2021-09-24 08:35:00|795.33|795.23|795.03|794.93|795.33|795.23|794.33|794.23|154
1632472800000|2021-09-24 08:40:00|794.93|794.83|795.23|795.13|795.33|795.23|794.93|794.83|119
1632473100000|2021-09-24 08:45:00|795.33|795.23|795.23|795.13|795.33|795.23|794.43|794.33|237
1632473400000|2021-09-24 08:50:00|795.33|795.23|795.93|795.83|796.13|796.03|795.23|795.13|104
1632473700000|2021-09-24 08:55:00|796.03|795.93|796.53|796.43|796.53|796.43|795.83|795.73|110
1632474000000|2021-09-24 09:00:00|796.43|796.33|795.83|795.73|796.43|796.33|795.73|795.63|87
1632474300000|2021-09-24 09:05:00|795.93|795.83|796.03|795.93|796.03|795.93|795.53|795.43|63
1632474600000|2021-09-24 09:10:00|796.13|796.03|795.63|795.53|796.13|796.03|795.43|795.33|106
1632474900000|2021-09-24 09:15:00|795.53|795.43|795.23|795.13|795.63|795.53|795.13|795.03|76
1632475200000|2021-09-24 09:20:00|795.33|795.23|796.03|795.93|796.23|796.13|795.23|795.13|144
1632475500000|2021-09-24 09:25:00|795.93|795.83|795.33|795.23|796.23|796.13|795.33|795.23|57
1632475800000|2021-09-24 09:30:00|795.43|795.33|795.43|795.33|795.43|795.33|795.03|794.93|74
1632476100000|2021-09-24 09:35:00|795.53|795.43|795.53|795.43|795.63|795.53|795.13|795.03|56
1632476400000|2021-09-24 09:40:00|795.43|795.33|794.93|794.83|795.53|795.43|794.93|794.83|70
1632476700000|2021-09-24 09:45:00|795.03|794.93|793.43|793.33|795.03|794.93|793.33|793.23|212
1632477000000|2021-09-24 09:50:00|793.33|793.23|793.43|793.33|793.53|793.43|792.83|792.73|224
1632477300000|2021-09-24 09:55:00|793.53|793.43|793.13|793.03|793.63|793.53|792.63|792.53|195
1632477600000|2021-09-24 10:00:00|793.03|792.93|792.53|792.43|793.23|793.13|792.23|792.13|158
1632477900000|2021-09-24 10:05:00|792.63|792.53|793.03|792.93|793.13|793.03|792.13|792.03|152
1632478200000|2021-09-24 10:10:00|793.13|793.03|792.73|792.63|793.33|793.23|792.73|792.63|119
1632478500000|2021-09-24 10:15:00|792.83|792.73|792.93|792.83|793.33|793.23|792.63|792.53|141
1632478800000|2021-09-24 10:20:00|793.03|792.93|793.93|793.83|794.23|794.13|792.63|792.53|193
1632479100000|2021-09-24 10:25:00|793.83|793.73|793.43|793.33|794.53|794.43|793.13|793.03|131
1632479400000|2021-09-24 10:30:00|793.53|793.43|793.13|793.03|793.73|793.63|792.73|792.63|175
1632479700000|2021-09-24 10:35:00|793.23|793.13|792.83|792.73|793.23|793.13|792.73|792.63|115
1632480000000|2021-09-24 10:40:00|792.73|792.63|793.43|793.33|793.43|793.33|792.73|792.63|108
1632480300000|2021-09-24 10:45:00|793.53|793.43|793.23|793.13|793.53|793.43|792.93|792.83|55
1632480600000|2021-09-24 10:50:00|793.13|793.03|793.53|793.43|793.53|793.43|793.03|792.93|78
1632480900000|2021-09-24 10:55:00|793.43|793.33|792.93|792.83|793.43|793.33|792.53|792.43|97
1632481200000|2021-09-24 11:00:00|793.03|792.93|792.23|792.13|793.03|792.93|792.23|792.13|128
1632481500000|2021-09-24 11:05:00|792.33|792.23|792.73|792.63|792.83|792.73|792.13|792.03|140
1632481800000|2021-09-24 11:10:00|792.63|792.53|791.83|791.73|792.63|792.53|791.83|791.73|145
1632482100000|2021-09-24 11:15:00|791.73|791.63|792.13|792.03|792.13|792.03|791.73|791.63|110
1632482400000|2021-09-24 11:20:00|792.23|792.13|792.33|792.23|792.63|792.53|791.93|791.83|68
1632482700000|2021-09-24 11:25:00|792.43|792.33|793.23|793.13|793.23|793.13|792.13|792.03|125
1632483000000|2021-09-24 11:30:00|793.13|793.03|793.23|793.13|793.33|793.23|792.83|792.73|107
1632483300000|2021-09-24 11:35:00|793.13|793.03|792.93|792.83|793.23|793.13|792.73|792.63|73
1632483600000|2021-09-24 11:40:00|792.87|792.77|792.57|792.47|792.87|792.77|792.37|792.27|110
1632483900000|2021-09-24 11:45:00|792.67|792.57|792.57|792.47|792.67|792.57|792.27|792.17|70
1632484200000|2021-09-24 11:50:00|792.67|792.57|791.87|791.77|792.77|792.67|791.77|791.67|64
1632484500000|2021-09-24 11:55:00|791.77|791.67|791.77|791.67|791.97|791.87|791.67|791.57|48
1632484800000|2021-09-24 12:00:00|791.67|791.57|791.87|791.77|791.87|791.77|791.57|791.47|116
1632485100000|2021-09-24 12:05:00|791.77|791.67|792.07|791.97|792.07|791.97|791.67|791.57|87
1632485400000|2021-09-24 12:10:00|791.97|791.87|790.57|790.47|791.97|791.87|790.57|790.47|142
1632485700000|2021-09-24 12:15:00|790.67|790.57|791.27|791.17|791.57|791.47|790.67|790.57|206
1632486000000|2021-09-24 12:20:00|791.37|791.27|791.47|791.37|791.57|791.47|791.07|790.97|103
1632486300000|2021-09-24 12:25:00|791.37|791.27|791.87|791.77|791.87|791.77|791.37|791.27|137
1632486600000|2021-09-24 12:30:00|791.97|791.87|791.47|791.37|792.07|791.97|791.37|791.27|91
1632486900000|2021-09-24 12:35:00|791.57|791.47|791.97|791.87|791.97|791.87|791.47|791.37|69
1632487200000|2021-09-24 12:40:00|791.87|791.77|791.97|791.87|792.07|791.97|791.77|791.67|48
1632487500000|2021-09-24 12:45:00|791.87|791.77|791.27|791.17|791.97|791.87|791.27|791.17|105
1632487800000|2021-09-24 12:50:00|791.17|791.07|790.87|790.77|791.47|791.37|790.87|790.77|101
1632488100000|2021-09-24 12:55:00|790.97|790.87|791.67|791.57|791.77|791.67|790.97|790.87|96
1632488400000|2021-09-24 13:00:00|791.77|791.67|791.57|791.47|791.77|791.67|791.37|791.27|96
1632488700000|2021-09-24 13:05:00|791.67|791.57|791.77|791.67|791.97|791.87|791.67|791.57|94
1632489000000|2021-09-24 13:10:00|791.67|791.57|791.57|791.47|791.77|791.67|791.47|791.37|40
1632489300000|2021-09-24 13:15:00|791.47|791.37|791.77|791.67|791.87|791.77|791.47|791.37|61
1632489600000|2021-09-24 13:20:00|791.87|791.77|791.67|791.57|791.87|791.77|791.57|791.47|35
1632489900000|2021-09-24 13:25:00|791.57|791.47|792.07|791.97|792.17|792.07|791.57|791.47|106
1632490200000|2021-09-24 13:30:00|791.97|791.87|793.47|793.37|793.57|793.47|791.97|791.87|385
1632490500000|2021-09-24 13:35:00|793.37|793.27|793.97|793.87|794.27|794.17|793.17|793.07|313
1632490800000|2021-09-24 13:40:00|793.87|793.77|793.67|793.57|794.37|794.27|793.57|793.47|272
1632491100000|2021-09-24 13:45:00|793.77|793.67|792.37|792.27|793.77|793.67|792.07|791.97|269
1632491400000|2021-09-24 13:50:00|792.47|792.37|793.17|793.07|793.47|793.37|792.47|792.37|190
1632491700000|2021-09-24 13:55:00|793.07|792.97|794.47|794.37|794.47|794.37|792.77|792.67|282
1632492000000|2021-09-24 14:00:00|794.57|794.47|794.97|794.87|795.17|795.07|794.47|794.37|290
1632492300000|2021-09-24 14:05:00|795.07|794.97|793.57|793.47|795.07|794.97|793.47|793.37|302
1632492600000|2021-09-24 14:10:00|793.51|793.41|792.01|791.91|793.61|793.51|792.01|791.91|358
1632492900000|2021-09-24 14:15:00|791.91|791.81|792.31|792.21|792.81|792.71|791.91|791.81|194
1632493200000|2021-09-24 14:20:00|792.41|792.31|792.81|792.71|793.41|793.31|792.31|792.21|181
1632493500000|2021-09-24 14:25:00|792.91|792.81|792.21|792.11|793.21|793.11|792.11|792.01|116
1632493800000|2021-09-24 14:30:00|792.31|792.21|792.61|792.51|792.91|792.81|792.01|791.91|219
1632494100000|2021-09-24 14:35:00|792.71|792.61|792.81|792.71|793.11|793.01|792.51|792.41|121
1632494400000|2021-09-24 14:40:00|792.91|792.81|793.11|793.01|793.61|793.51|792.81|792.71|165
1632494700000|2021-09-24 14:45:00|793.21|793.11|792.81|792.71|793.31|793.21|792.51|792.41|101
1632495000000|2021-09-24 14:50:00|792.71|792.61|792.51|792.41|792.81|792.71|792.31|792.21|108
1632495300000|2021-09-24 14:55:00|792.41|792.31|792.51|792.41|792.71|792.61|792.41|792.31|98
1632495600000|2021-09-24 15:00:00|792.61|792.51|793.11|793.01|793.21|793.11|792.31|792.21|213
1632495900000|2021-09-24 15:05:00|793.01|792.91|792.81|792.71|793.01|792.91|792.51|792.41|98
1632496200000|2021-09-24 15:10:00|792.71|792.61|792.51|792.41|792.81|792.71|792.21|792.11|93
1632496500000|2021-09-24 15:15:00|792.41|792.31|792.31|792.21|792.41|792.31|792.11|792.01|116
1632496800000|2021-09-24 15:20:00|792.21|792.11|792.01|791.91|792.31|792.21|791.91|791.81|180
1632497100000|2021-09-24 15:25:00|791.91|791.81|791.41|791.31|791.91|791.81|791.31|791.21|340
1632497400000|2021-09-24 15:30:00|791.51|791.21|791.61|791.31|791.71|791.41|791.31|791.01|639
1632497700000|2021-09-24 15:35:00|791.71|791.41|791.31|791.01|791.91|791.61|790.81|790.51|540
1632498000000|2021-09-24 15:40:00|791.41|791.11|791.01|790.71|791.51|791.21|790.91|790.61|108
1632498300000|2021-09-24 15:45:00|791.11|790.81|791.11|790.81|791.11|790.81|790.71|790.41|76
1632498600000|2021-09-24 15:50:00|791.21|790.91|791.71|791.41|791.91|791.61|791.01|790.71|64
1632498900000|2021-09-24 15:55:00|791.61|791.31|791.81|791.51|791.91|791.61|791.61|791.31|44
1632499200000|2021-09-24 16:00:00|791.91|791.61|791.71|791.41|791.91|791.61|791.61|791.31|24
1632499500000|2021-09-24 16:05:00|791.61|791.31|791.71|791.41|791.91|791.61|791.51|791.21|25
1632499800000|2021-09-24 16:10:00|791.81|791.51|791.91|791.61|792.11|791.81|791.71|791.41|35
1632500100000|2021-09-24 16:15:00|791.81|791.51|791.81|791.51|791.91|791.61|791.61|791.31|28
1632500400000|2021-09-24 16:20:00|791.91|791.61|791.81|791.51|791.91|791.61|791.61|791.31|12
1632500700000|2021-09-24 16:25:00|791.91|791.61|791.61|791.31|792.01|791.71|791.51|791.21|25
1632501000000|2021-09-24 16:30:00|791.71|791.41|791.51|791.21|791.91|791.61|791.51|791.21|11
1632501300000|2021-09-24 16:35:00|791.61|791.31|791.81|791.51|792.01|791.71|791.61|791.31|16
1632501600000|2021-09-24 16:40:00|791.91|791.61|792.11|791.81|792.31|792.01|791.81|791.51|9
1632501900000|2021-09-24 16:45:00|792.01|791.71|792.11|791.81|792.21|791.91|791.91|791.61|19
1632502200000|2021-09-24 16:50:00|792.21|791.91|792.11|791.81|792.21|791.91|792.01|791.71|6
1632502500000|2021-09-24 16:55:00|792.01|791.71|792.01|791.71|792.11|791.81|791.91|791.61|9
1632502800000|2021-09-24 17:00:00|792.11|791.81|792.01|791.71|792.21|791.91|791.91|791.61|7
1632503100000|2021-09-24 17:05:00|792.11|791.81|792.01|791.71|792.31|792.01|792.01|791.71|20
1632503400000|2021-09-24 17:10:00|792.11|791.81|792.21|791.91|792.31|792.01|791.91|791.61|1
1632503700000|2021-09-24 17:15:00|792.11|791.81|792.01|791.71|792.11|791.81|791.91|791.61|12
1632504000000|2021-09-24 17:20:00|791.91|791.61|792.01|791.71|792.11|791.81|791.91|791.61|13
1632504300000|2021-09-24 17:25:00|792.11|791.81|792.21|791.91|792.21|791.91|792.01|791.71|1
1632504600000|2021-09-24 17:30:00|792.11|791.81|791.71|791.41|792.21|791.91|791.71|791.41|11
1632504900000|2021-09-24 17:35:00|791.81|791.51|791.91|791.61|791.91|791.61|791.61|791.31|3
1632505200000|2021-09-24 17:40:00|791.81|791.51|792.01|791.71|792.01|791.71|791.71|791.41|1
1632505500000|2021-09-24 17:45:00|791.91|791.61|792.01|791.71|792.01|791.71|791.91|791.61|2
1632505800000|2021-09-24 17:50:00|791.91|791.61|791.61|791.31|791.91|791.61|791.61|791.31|6
1632506100000|2021-09-24 17:55:00|791.71|791.41|791.51|791.21|791.71|791.41|791.51|791.21|2
1632506400000|2021-09-24 18:00:00|791.61|791.31|791.71|791.41|791.81|791.51|791.51|791.21|10
1632506700000|2021-09-24 18:05:00|791.81|791.51|791.61|791.31|791.91|791.61|791.61|791.31|6
1632507000000|2021-09-24 18:10:00|791.71|791.41|791.41|791.11|791.71|791.41|791.41|791.11|3
1632507300000|2021-09-24 18:15:00|791.51|791.21|791.61|791.31|791.71|791.41|791.41|791.11|2
1632507600000|2021-09-24 18:20:00|791.71|791.41|791.61|791.31|791.71|791.41|791.61|791.31|0
1632507900000|2021-09-24 18:25:00|791.71|791.41|791.71|791.41|791.81|791.51|791.61|791.31|2
1632508200000|2021-09-24 18:30:00|791.81|791.51|791.91|791.61|791.91|791.61|791.81|791.51|4
1632508500000|2021-09-24 18:35:00|792.01|791.71|791.91|791.61|792.01|791.71|791.91|791.61|4
1632508800000|2021-09-24 18:40:00|792.01|791.71|791.91|791.61|792.01|791.71|791.81|791.51|14
1632509100000|2021-09-24 18:45:00|791.81|791.51|791.91|791.61|791.91|791.61|791.81|791.51|4
1632509400000|2021-09-24 18:50:00|791.81|791.51|792.01|791.71|792.11|791.81|791.81|791.51|16
1632509700000|2021-09-24 18:55:00|792.11|791.81|792.41|792.11|792.41|792.11|792.01|791.71|6
1632510000000|2021-09-24 19:00:00|792.31|792.01|792.11|791.81|792.41|792.11|792.11|791.81|4
1632510300000|2021-09-24 19:05:00|792.01|791.71|791.81|791.51|792.01|791.71|791.71|791.41|5
1632510600000|2021-09-24 19:10:00|791.91|791.61|792.11|791.81|792.11|791.81|791.71|791.41|1
1632510900000|2021-09-24 19:15:00|792.01|791.71|791.91|791.61|792.11|791.81|791.91|791.61|4
1632511200000|2021-09-24 19:20:00|791.81|791.51|792.41|792.11|792.61|792.31|791.81|791.51|6
1632511500000|2021-09-24 19:25:00|792.51|792.21|792.31|792.01|792.51|792.21|792.21|791.91|2
1632511800000|2021-09-24 19:30:00|792.41|792.11|792.51|792.21|792.71|792.41|792.41|792.11|10
1632512100000|2021-09-24 19:35:00|792.61|792.31|792.51|792.21|792.61|792.31|792.31|792.01|22
1632512400000|2021-09-24 19:40:00|792.41|792.11|792.61|792.31|792.71|792.41|792.31|792.01|51
1632512700000|2021-09-24 19:45:00|792.51|792.21|792.61|792.31|792.81|792.51|792.51|792.21|22
1632513000000|2021-09-24 19:50:00|792.51|792.21|792.31|792.01|792.91|792.61|792.21|791.91|76
1632513300000|2021-09-24 19:55:00|792.21|791.91|792.01|791.71|792.41|792.11|791.91|791.61|73
1632513600000|2021-09-24 20:00:00|795.91|795.61|792.01|791.51|795.91|795.61|792.01|791.51|0
1632513900000|2021-09-24 20:05:00|792.11|791.61|792.11|791.61|792.11|791.61|792.01|791.51|0
1632514200000|2021-09-24 20:10:00|792.21|791.71|792.11|791.61|792.31|791.81|792.11|791.61|0
1632514500000|2021-09-24 20:15:00|792.21|791.71|792.21|791.71|792.21|791.71|792.11|791.61|0
1632514800000|2021-09-24 20:20:00|792.11|791.61|792.11|791.61|792.21|791.71|792.01|791.51|0
1632515400000|2021-09-24 20:30:00|792.21|791.71|792.21|791.71|792.21|791.71|792.11|791.61|0
1632515700000|2021-09-24 20:35:00|792.31|791.81|792.21|791.71|792.31|791.81|792.21|791.71|0
1632516000000|2021-09-24 20:40:00|792.31|791.81|792.21|791.71|792.31|791.81|792.21|791.71|0
1632516300000|2021-09-24 20:45:00|792.11|791.61|792.11|791.61|792.21|791.71|792.11|791.61|0
1632516900000|2021-09-24 20:55:00|792.21|791.71|792.21|791.71|792.21|791.71|792.11|791.61|0
1632693600000|2021-09-26 22:00:00|792.81|792.31|792.81|792.31|793.01|792.51|792.71|792.21|0
1632693900000|2021-09-26 22:05:00|792.91|792.41|793.11|792.61|793.11|792.61|792.61|792.11|0
1632694200000|2021-09-26 22:10:00|793.01|792.51|792.81|792.31|793.11|792.61|792.81|792.31|0
1632694500000|2021-09-26 22:15:00|792.91|792.41|793.81|793.31|793.91|793.41|792.81|792.31|0
1632694800000|2021-09-26 22:20:00|793.91|793.41|793.61|793.11|793.91|793.41|793.61|793.11|0
1632695100000|2021-09-26 22:25:00|793.71|793.21|793.71|793.21|793.71|793.21|793.41|792.91|0
1632695400000|2021-09-26 22:30:00|793.61|793.11|793.41|792.91|793.81|793.31|793.41|792.91|0
1632695700000|2021-09-26 22:35:00|793.51|793.01|793.51|793.01|793.61|793.11|793.41|792.91|0
1632696000000|2021-09-26 22:40:00|793.61|793.11|793.51|793.01|793.61|793.11|793.41|792.91|0
1632696300000|2021-09-26 22:45:00|793.61|793.11|793.71|793.21|793.71|793.21|793.41|792.91|0
1632696600000|2021-09-26 22:50:00|793.61|793.11|793.61|793.11|793.81|793.31|793.61|793.11|0
1632696900000|2021-09-26 22:55:00|793.71|793.21|793.61|793.11|793.71|793.21|793.61|793.11|0
1632697200000|2021-09-26 23:00:00|793.71|793.21|793.51|793.01|793.81|793.31|793.41|792.91|0
1632697500000|2021-09-26 23:05:00|793.61|793.11|793.61|793.11|793.61|793.11|793.41|792.91|0
1632697800000|2021-09-26 23:10:00|793.51|793.01|793.61|793.11|793.61|793.11|793.51|793.01|0
1632698100000|2021-09-26 23:15:00|793.51|793.01|793.51|793.01|793.61|793.11|793.51|793.01|0
1632698700000|2021-09-26 23:25:00|793.41|792.91|793.41|792.91|793.51|793.01|793.41|792.91|0
1632699000000|2021-09-26 23:30:00|793.51|793.01|793.01|792.51|793.51|793.01|793.01|792.51|0
1632699300000|2021-09-26 23:35:00|792.91|792.41|793.11|792.61|793.11|792.61|792.91|792.41|0
1632699600000|2021-09-26 23:40:00|793.21|792.71|793.51|793.01|793.61|793.11|793.11|792.61|0
1632699900000|2021-09-26 23:45:00|793.61|793.11|793.51|793.01|793.71|793.21|793.51|793.01|0
1632700200000|2021-09-26 23:50:00|793.61|793.11|793.51|793.01|793.71|793.21|793.51|793.01|0
1632700500000|2021-09-26 23:55:00|793.61|793.11|793.81|793.31|793.81|793.31|793.61|793.11|0
1632700800000|2021-09-27 00:00:00|793.71|793.21|795.01|794.51|795.01|794.51|793.31|792.81|0
1632701100000|2021-09-27 00:05:00|794.91|794.41|795.01|794.51|795.11|794.61|794.81|794.31|0
1632701400000|2021-09-27 00:10:00|795.11|794.61|795.11|794.61|795.31|794.81|794.91|794.41|0
1632701700000|2021-09-27 00:15:00|795.11|794.61|793.41|792.91|795.21|794.71|793.31|792.81|0
1632702000000|2021-09-27 00:20:00|793.31|792.81|793.41|792.91|793.51|793.01|793.01|792.51|0
1632702300000|2021-09-27 00:25:00|793.31|792.81|793.71|793.21|793.81|793.31|793.31|792.81|0
1632702600000|2021-09-27 00:30:00|793.81|793.31|793.81|793.31|793.91|793.41|793.71|793.21|0
1632702900000|2021-09-27 00:35:00|793.71|793.21|793.71|793.21|793.91|793.41|793.51|793.01|0
1632703200000|2021-09-27 00:40:00|793.81|793.31|794.41|793.91|794.41|793.91|793.71|793.21|0
1632703500000|2021-09-27 00:45:00|794.51|794.01|794.71|794.21|794.91|794.41|794.41|793.91|0
1632703800000|2021-09-27 00:50:00|794.81|794.31|795.11|794.61|795.21|794.71|794.81|794.31|0
1632704100000|2021-09-27 00:55:00|795.21|794.71|795.11|794.61|795.31|794.81|794.91|794.41|0
1632704400000|2021-09-27 01:00:00|795.21|794.71|794.91|794.41|795.31|794.81|794.81|794.31|0
1632704700000|2021-09-27 01:05:00|795.01|794.51|795.11|794.61|795.21|794.71|794.81|794.31|0
1632705000000|2021-09-27 01:10:00|795.21|794.71|794.71|794.21|795.21|794.71|794.71|794.21|0
1632705300000|2021-09-27 01:15:00|794.81|794.31|795.21|794.71|795.31|794.81|794.71|794.21|0
1632705600000|2021-09-27 01:20:00|795.31|794.81|795.31|794.81|795.41|794.91|795.11|794.61|0
1632705900000|2021-09-27 01:25:00|795.41|794.91|795.61|795.11|795.61|795.11|795.31|794.81|0
1632706200000|2021-09-27 01:30:00|795.71|795.21|796.01|795.51|796.01|795.51|795.61|795.11|0
1632706500000|2021-09-27 01:35:00|796.11|795.61|796.41|795.91|796.41|795.91|795.91|795.41|0
1632706800000|2021-09-27 01:40:00|796.51|796.01|796.01|795.51|796.51|796.01|795.91|795.41|0
1632707100000|2021-09-27 01:45:00|796.11|795.61|796.31|795.81|796.51|796.01|795.91|795.41|0
1632707400000|2021-09-27 01:50:00|796.41|795.91|796.51|796.01|796.61|796.11|796.31|795.81|0
1632707700000|2021-09-27 01:55:00|796.61|796.11|796.51|796.01|796.71|796.21|796.51|796.01|0
1632708000000|2021-09-27 02:00:00|796.61|796.11|796.71|796.21|796.71|796.21|796.41|795.91|0
1632708300000|2021-09-27 02:05:00|796.81|796.31|796.81|796.31|796.91|796.41|796.71|796.21|0
1632708600000|2021-09-27 02:10:00|796.71|796.21|796.61|796.11|796.71|796.21|796.41|795.91|0
1632708900000|2021-09-27 02:15:00|796.51|796.01|796.41|795.91|796.61|796.11|796.41|795.91|0
1632709200000|2021-09-27 02:20:00|796.31|795.81|796.61|796.11|796.71|796.21|796.31|795.81|0
1632709500000|2021-09-27 02:25:00|796.51|796.01|796.21|795.71|796.51|796.01|796.21|795.71|0
1632709800000|2021-09-27 02:30:00|796.11|795.61|795.81|795.31|796.31|795.81|795.81|795.31|0
1632710100000|2021-09-27 02:35:00|795.91|795.41|796.11|795.61|796.11|795.61|795.91|795.41|0
1632710400000|2021-09-27 02:40:00|796.21|795.71|796.41|795.91|796.41|795.91|796.21|795.71|0
1632710700000|2021-09-27 02:45:00|796.31|795.81|796.61|796.11|796.71|796.21|796.21|795.71|0
1632711000000|2021-09-27 02:50:00|796.51|796.01|796.71|796.21|796.71|796.21|796.31|795.81|0
1632711300000|2021-09-27 02:55:00|796.61|796.11|796.31|795.81|796.61|796.11|796.21|795.71|0
1632711600000|2021-09-27 03:00:00|796.41|795.91|796.31|795.81|796.51|796.01|796.31|795.81|0
1632711900000|2021-09-27 03:05:00|796.41|795.91|796.31|795.81|796.41|795.91|796.21|795.71|0
1632712200000|2021-09-27 03:10:00|796.21|795.71|796.01|795.51|796.21|795.71|796.01|795.51|0
1632712500000|2021-09-27 03:15:00|796.11|795.61|795.81|795.31|796.11|795.61|795.81|795.31|0
1632712800000|2021-09-27 03:20:00|795.71|795.21|795.71|795.21|796.01|795.51|795.61|795.11|0
1632713100000|2021-09-27 03:25:00|795.81|795.31|795.51|795.01|795.81|795.31|795.41|794.91|0
1632713400000|2021-09-27 03:30:00|795.41|794.91|795.31|794.81|795.61|795.11|795.31|794.81|0
1632713700000|2021-09-27 03:35:00|795.21|794.71|795.31|794.81|795.41|794.91|795.21|794.71|0
1632714000000|2021-09-27 03:40:00|795.21|794.71|795.21|794.71|795.31|794.81|795.01|794.51|0
1632714300000|2021-09-27 03:45:00|795.11|794.61|794.91|794.41|795.11|794.61|794.81|794.31|0
1632714600000|2021-09-27 03:50:00|794.81|794.31|794.91|794.41|795.01|794.51|794.71|794.21|0
1632714900000|2021-09-27 03:55:00|795.01|794.51|794.91|794.41|795.01|794.51|794.61|794.11|0
1632715200000|2021-09-27 04:00:00|795.01|794.51|795.11|794.61|795.11|794.61|794.91|794.41|0
1632715800000|2021-09-27 04:10:00|795.21|794.71|795.01|794.51|795.21|794.71|795.01|794.51|0
1632716100000|2021-09-27 04:15:00|795.11|794.61|795.01|794.51|795.11|794.61|795.01|794.51|0
1632716400000|2021-09-27 04:20:00|795.11|794.61|795.21|794.71|795.21|794.71|795.01|794.51|0
1632717000000|2021-09-27 04:30:00|795.11|794.61|795.21|794.71|795.31|794.81|795.11|794.61|0
1632717300000|2021-09-27 04:35:00|795.31|794.81|795.21|794.71|795.31|794.81|795.11|794.61|0
1632717600000|2021-09-27 04:40:00|795.11|794.61|795.21|794.71|795.21|794.71|795.11|794.61|0
1632717900000|2021-09-27 04:45:00|795.11|794.61|794.91|794.41|795.21|794.71|794.91|794.41|0
1632718200000|2021-09-27 04:50:00|795.01|794.51|795.01|794.51|795.11|794.61|794.91|794.41|0
1632718500000|2021-09-27 04:55:00|794.91|794.41|795.01|794.51|795.01|794.51|794.91|794.41|0
1632718800000|2021-09-27 05:00:00|794.91|794.41|795.21|794.71|795.21|794.71|794.71|794.21|0
1632719100000|2021-09-27 05:05:00|795.11|794.61|795.11|794.61|795.31|794.81|795.01|794.51|0
1632719400000|2021-09-27 05:10:00|795.01|794.51|795.21|794.71|795.31|794.81|795.01|794.51|0
1632719700000|2021-09-27 05:15:00|795.31|794.81|795.51|795.01|795.51|795.01|795.11|794.61|0
1632720000000|2021-09-27 05:20:00|795.61|795.11|795.71|795.21|795.81|795.31|795.61|795.11|0
1632720300000|2021-09-27 05:25:00|795.81|795.31|795.71|795.21|795.81|795.31|795.71|795.21|0
1632720600000|2021-09-27 05:30:00|795.81|795.31|795.71|795.21|795.81|795.31|795.51|795.01|0
1632720900000|2021-09-27 05:35:00|795.61|795.11|795.41|794.91|795.71|795.21|795.31|794.81|0
1632721200000|2021-09-27 05:40:00|795.51|795.01|796.01|795.51|796.01|795.51|795.41|794.91|0
1632721500000|2021-09-27 05:45:00|796.11|795.61|796.71|796.21|796.71|796.21|796.11|795.61|0
1632721800000|2021-09-27 05:50:00|796.61|796.11|797.11|796.61|797.21|796.71|796.61|796.11|0
1632722100000|2021-09-27 05:55:00|797.21|796.71|798.01|797.51|798.11|797.61|797.11|796.61|0
1632722400000|2021-09-27 06:00:00|797.91|797.41|797.81|797.51|798.11|797.81|796.01|795.71|204
1632722700000|2021-09-27 06:05:00|797.91|797.61|798.61|798.31|798.71|798.41|797.71|797.41|135
1632723000000|2021-09-27 06:10:00|798.71|798.41|798.91|798.61|799.31|799.01|798.71|798.41|81
1632723300000|2021-09-27 06:15:00|799.01|798.71|798.51|798.21|799.01|798.71|798.41|798.11|111
1632723600000|2021-09-27 06:20:00|798.71|798.41|797.91|797.61|798.91|798.61|797.91|797.61|67
1632723900000|2021-09-27 06:25:00|797.81|797.51|798.61|798.31|798.61|798.31|797.81|797.51|80
1632724200000|2021-09-27 06:30:00|798.51|798.21|797.51|797.21|798.91|798.61|797.51|797.21|76
1632724500000|2021-09-27 06:35:00|797.61|797.31|797.71|797.41|797.71|797.41|797.41|797.11|36
1632724800000|2021-09-27 06:40:00|797.81|797.51|798.11|797.81|798.21|797.91|797.81|797.51|26
1632725100000|2021-09-27 06:45:00|798.01|797.71|797.91|797.61|798.41|798.11|797.91|797.61|37
1632725400000|2021-09-27 06:50:00|798.01|797.71|797.81|797.51|798.01|797.71|797.61|797.31|48
1632725700000|2021-09-27 06:55:00|797.71|797.41|797.51|797.21|797.91|797.61|797.51|797.21|48
1632726000000|2021-09-27 07:00:00|797.71|797.41|797.21|797.11|798.51|798.41|797.21|797.11|557
1632726300000|2021-09-27 07:05:00|797.11|797.01|797.51|797.41|797.81|797.71|796.91|796.81|311
1632726600000|2021-09-27 07:10:00|797.61|797.51|796.81|796.71|797.61|797.51|796.71|796.61|221
1632726900000|2021-09-27 07:15:00|796.91|796.81|796.71|796.61|797.31|797.21|796.51|796.41|147
1632727200000|2021-09-27 07:20:00|796.61|796.51|796.41|796.31|796.81|796.71|795.81|795.71|204
1632727500000|2021-09-27 07:25:00|796.51|796.41|795.91|795.81|796.51|796.41|795.51|795.41|182
1632727800000|2021-09-27 07:30:00|795.81|795.71|795.51|795.41|796.01|795.91|795.41|795.31|200
1632728100000|2021-09-27 07:35:00|795.61|795.51|795.61|795.51|795.91|795.81|795.41|795.31|94
1632728400000|2021-09-27 07:40:00|795.67|795.57|795.87|795.77|795.97|795.87|795.07|794.97|120
1632728700000|2021-09-27 07:45:00|795.97|795.87|794.97|794.87|795.97|795.87|794.97|794.87|97
1632729000000|2021-09-27 07:50:00|794.87|794.77|794.47|794.37|795.07|794.97|794.37|794.27|140
1632729300000|2021-09-27 07:55:00|794.57|794.47|793.97|793.87|794.57|794.47|793.97|793.87|100
1632729600000|2021-09-27 08:00:00|793.87|793.77|793.77|793.67|794.27|794.17|793.57|793.47|125
1632729900000|2021-09-27 08:05:00|793.87|793.77|793.47|793.37|793.87|793.77|793.37|793.27|92
1632730200000|2021-09-27 08:10:00|793.37|793.27|793.27|793.17|793.47|793.37|792.97|792.87|150
1632730500000|2021-09-27 08:15:00|793.17|793.07|792.87|792.77|793.37|793.27|792.77|792.67|145
1632730800000|2021-09-27 08:20:00|792.77|792.67|792.97|792.87|793.17|793.07|792.47|792.37|212
1632731100000|2021-09-27 08:25:00|792.87|792.77|792.77|792.67|793.37|793.27|792.67|792.57|131
1632731400000|2021-09-27 08:30:00|792.67|792.57|792.37|792.27|792.87|792.77|792.27|792.17|104
1632731700000|2021-09-27 08:35:00|792.47|792.37|792.47|792.37|792.67|792.57|792.17|792.07|116
1632732000000|2021-09-27 08:40:00|792.37|792.27|793.17|793.07|793.17|793.07|792.17|792.07|95
1632732300000|2021-09-27 08:45:00|793.07|792.97|792.77|792.67|793.07|792.97|792.47|792.37|110
1632732600000|2021-09-27 08:50:00|792.87|792.77|793.37|793.27|793.47|793.37|792.57|792.47|89
1632732900000|2021-09-27 08:55:00|793.27|793.17|793.07|792.97|793.57|793.47|793.07|792.97|73
1632733200000|2021-09-27 09:00:00|792.97|792.87|793.47|793.37|793.67|793.57|792.97|792.87|110
1632733500000|2021-09-27 09:05:00|793.37|793.27|793.97|793.87|793.97|793.87|793.37|793.27|80
1632733800000|2021-09-27 09:10:00|793.87|793.77|794.47|794.37|794.57|794.47|793.87|793.77|177
1632734100000|2021-09-27 09:15:00|794.57|794.47|794.47|794.37|794.57|794.47|794.07|793.97|154
1632734400000|2021-09-27 09:20:00|794.57|794.47|794.67|794.57|794.77|794.67|794.27|794.17|67
1632734700000|2021-09-27 09:25:00|794.57|794.47|793.87|793.77|794.77|794.67|793.87|793.77|129
1632735000000|2021-09-27 09:30:00|793.97|793.87|793.67|793.57|794.27|794.17|793.67|793.57|123
1632735300000|2021-09-27 09:35:00|793.57|793.47|793.87|793.77|794.07|793.97|793.17|793.07|107
1632735600000|2021-09-27 09:40:00|793.77|793.67|793.17|793.07|793.77|793.67|793.07|792.97|106
1632735900000|2021-09-27 09:45:00|793.07|792.97|793.37|793.27|793.67|793.57|793.07|792.97|82
1632736200000|2021-09-27 09:50:00|793.27|793.17|792.77|792.67|793.57|793.47|792.57|792.47|267
1632736500000|2021-09-27 09:55:00|792.87|792.77|792.77|792.67|793.07|792.97|792.37|792.27|115
1632736800000|2021-09-27 10:00:00|792.67|792.57|792.17|792.07|792.77|792.67|791.97|791.87|91
1632737100000|2021-09-27 10:05:00|792.07|791.97|792.87|792.77|792.97|792.87|792.07|791.97|166
1632737400000|2021-09-27 10:10:00|792.97|792.87|792.77|792.67|792.97|792.87|792.47|792.37|75
1632737700000|2021-09-27 10:15:00|792.67|792.57|792.37|792.27|793.07|792.97|792.37|792.27|53
1632738000000|2021-09-27 10:20:00|792.27|792.17|791.67|791.57|792.47|792.37|791.27|791.17|209
1632738300000|2021-09-27 10:25:00|791.77|791.67|791.67|791.57|792.07|791.97|791.57|791.47|52
1632738600000|2021-09-27 10:30:00|791.77|791.67|791.37|791.27|791.97|791.87|791.17|791.07|53
1632738900000|2021-09-27 10:35:00|791.47|791.37|791.37|791.27|791.47|791.37|791.17|791.07|59
1632739200000|2021-09-27 10:40:00|791.27|791.17|790.77|790.67|791.47|791.37|790.77|790.67|87
1632739500000|2021-09-27 10:45:00|790.87|790.77|790.47|790.37|791.17|791.07|790.27|790.17|170
1632739800000|2021-09-27 10:50:00|790.37|790.27|790.27|790.17|790.87|790.77|790.27|790.17|92
1632740100000|2021-09-27 10:55:00|790.17|790.07|789.57|789.47|790.17|790.07|789.27|789.17|151
1632740400000|2021-09-27 11:00:00|789.47|789.37|789.57|789.47|790.07|789.97|789.47|789.37|134
1632740700000|2021-09-27 11:05:00|789.47|789.37|788.57|788.47|789.57|789.47|788.47|788.37|344
1632741000000|2021-09-27 11:10:00|788.47|788.37|789.87|789.77|789.97|789.87|788.47|788.37|374
1632741300000|2021-09-27 11:15:00|789.77|789.67|790.07|789.97|790.37|790.27|789.57|789.47|127
1632741600000|2021-09-27 11:20:00|789.97|789.87|789.97|789.87|790.27|790.17|789.97|789.87|75
1632741900000|2021-09-27 11:25:00|789.87|789.77|789.87|789.77|790.07|789.97|789.87|789.77|76
1632742200000|2021-09-27 11:30:00|789.97|789.87|790.87|790.77|790.97|790.87|789.87|789.77|96
1632742500000|2021-09-27 11:35:00|790.97|790.87|790.77|790.67|791.07|790.97|790.57|790.47|83
1632742800000|2021-09-27 11:40:00|790.71|790.61|790.71|790.61|790.71|790.61|790.31|790.21|74
1632743100000|2021-09-27 11:45:00|790.61|790.51|790.01|789.91|790.71|790.61|790.01|789.91|58
1632743400000|2021-09-27 11:50:00|790.11|790.01|790.01|789.91|790.31|790.21|790.01|789.91|44
1632743700000|2021-09-27 11:55:00|789.91|789.81|789.51|789.41|790.01|789.91|789.41|789.31|57
1632744000000|2021-09-27 12:00:00|789.41|789.31|788.81|788.71|789.41|789.31|788.51|788.41|163
1632744300000|2021-09-27 12:05:00|788.91|788.81|789.21|789.11|789.31|789.21|788.81|788.71|95
1632744600000|2021-09-27 12:10:00|789.11|789.01|789.21|789.11|789.31|789.21|788.61|788.51|127
1632744900000|2021-09-27 12:15:00|789.11|789.01|789.41|789.31|789.71|789.61|788.91|788.81|80
1632745200000|2021-09-27 12:20:00|789.51|789.41|789.51|789.41|790.01|789.91|789.21|789.11|81
1632745500000|2021-09-27 12:25:00|789.41|789.31|789.51|789.41|789.51|789.41|789.01|788.91|50
1632745800000|2021-09-27 12:30:00|789.61|789.51|789.41|789.31|789.71|789.61|789.11|789.01|156
1632746100000|2021-09-27 12:35:00|789.31|789.21|789.21|789.11|789.61|789.51|788.81|788.71|147
1632746400000|2021-09-27 12:40:00|789.31|789.21|789.81|789.71|790.01|789.91|789.21|789.11|68
1632746700000|2021-09-27 12:45:00|789.71|789.61|789.81|789.71|790.01|789.91|789.61|789.51|112
1632747000000|2021-09-27 12:50:00|789.71|789.61|789.81|789.71|790.11|790.01|789.71|789.61|71
1632747300000|2021-09-27 12:55:00|789.91|789.81|789.11|789.01|790.01|789.91|789.11|789.01|89
1632747600000|2021-09-27 13:00:00|789.21|789.11|789.11|789.01|789.41|789.31|789.11|789.01|82
1632747900000|2021-09-27 13:05:00|789.21|789.11|789.01|788.91|789.41|789.31|788.91|788.81|70
1632748200000|2021-09-27 13:10:00|788.91|788.81|789.01|788.91|789.11|789.01|788.81|788.71|105
1632748500000|2021-09-27 13:15:00|789.11|789.01|788.71|788.61|789.11|789.01|788.61|788.51|82
1632748800000|2021-09-27 13:20:00|788.61|788.51|788.71|788.61|788.81|788.71|788.51|788.41|79
1632749100000|2021-09-27 13:25:00|788.61|788.51|788.81|788.71|788.91|788.81|788.61|788.51|91
1632749400000|2021-09-27 13:30:00|788.71|788.61|788.71|788.61|790.31|790.21|788.51|788.41|563
1632749700000|2021-09-27 13:35:00|788.61|788.51|787.41|787.31|788.71|788.61|787.31|787.21|358
1632750000000|2021-09-27 13:40:00|787.31|787.21|788.31|788.21|788.51|788.41|787.01|786.91|414
1632750300000|2021-09-27 13:45:00|788.21|788.11|789.41|789.31|789.61|789.51|788.01|787.91|357
1632750600000|2021-09-27 13:50:00|789.31|789.21|789.31|789.21|789.51|789.41|788.81|788.71|205
1632750900000|2021-09-27 13:55:00|789.41|789.31|789.81|789.71|790.01|789.91|789.01|788.91|124
1632751200000|2021-09-27 14:00:00|789.91|789.81|788.91|788.81|789.91|789.81|788.81|788.71|197
1632751500000|2021-09-27 14:05:00|788.81|788.71|789.41|789.31|789.71|789.61|788.51|788.41|181
1632751800000|2021-09-27 14:10:00|789.42|789.32|788.92|788.82|789.62|789.52|788.82|788.72|177
1632752100000|2021-09-27 14:15:00|788.82|788.72|789.72|789.62|789.72|789.62|788.82|788.72|169
1632752400000|2021-09-27 14:20:00|789.62|789.52|790.22|790.12|790.52|790.42|789.62|789.52|209
1632752700000|2021-09-27 14:25:00|790.12|790.02|790.42|790.32|790.52|790.42|789.92|789.82|177
1632753000000|2021-09-27 14:30:00|790.52|790.42|790.02|789.92|790.52|790.42|789.82|789.72|131
1632753300000|2021-09-27 14:35:00|789.92|789.82|790.12|790.02|790.22|790.12|789.72|789.62|102
1632753600000|2021-09-27 14:40:00|790.22|790.12|790.32|790.22|790.42|790.32|790.02|789.92|98
1632753900000|2021-09-27 14:45:00|790.42|790.32|790.52|790.42|790.52|790.42|790.12|790.02|115
1632754200000|2021-09-27 14:50:00|790.62|790.52|789.92|789.82|790.62|790.52|789.82|789.72|156
1632754500000|2021-09-27 14:55:00|789.82|789.72|789.32|789.22|790.02|789.92|789.32|789.22|156
1632754800000|2021-09-27 15:00:00|789.42|789.32|790.32|790.22|790.32|790.22|789.32|789.22|161
1632755100000|2021-09-27 15:05:00|790.42|790.32|789.62|789.52|790.42|790.32|789.62|789.52|132
1632755400000|2021-09-27 15:10:00|789.52|789.42|789.92|789.82|790.02|789.92|789.42|789.32|152
1632755700000|2021-09-27 15:15:00|790.02|789.92|790.12|790.02|790.12|790.02|789.92|789.82|168
1632756000000|2021-09-27 15:20:00|790.02|789.92|789.92|789.82|790.12|790.02|789.82|789.72|218
1632756300000|2021-09-27 15:25:00|790.02|789.92|789.52|789.42|790.02|789.92|789.12|789.02|497
1632756600000|2021-09-27 15:30:00|789.62|789.32|789.32|789.02|790.12|789.82|789.32|789.02|550
1632756900000|2021-09-27 15:35:00|789.42|789.12|788.92|788.62|789.62|789.32|788.72|788.42|355
1632757200000|2021-09-27 15:40:00|788.82|788.52|788.22|787.92|789.02|788.72|788.02|787.72|156
1632757500000|2021-09-27 15:45:00|788.12|787.82|788.02|787.72|788.12|787.82|787.32|787.02|97
1632757800000|2021-09-27 15:50:00|788.12|787.82|788.12|787.82|788.22|787.92|787.92|787.62|59
1632758100000|2021-09-27 15:55:00|788.22|787.92|788.32|788.02|788.42|788.12|788.02|787.72|50
1632758400000|2021-09-27 16:00:00|788.22|787.92|788.42|788.12|788.42|788.12|788.02|787.72|43
1632758700000|2021-09-27 16:05:00|788.52|788.22|788.52|788.22|788.72|788.42|788.42|788.12|55
1632759000000|2021-09-27 16:10:00|788.62|788.32|788.82|788.52|788.92|788.62|788.62|788.32|25
1632759300000|2021-09-27 16:15:00|788.72|788.42|788.92|788.62|789.02|788.72|788.62|788.32|51
1632759600000|2021-09-27 16:20:00|788.82|788.52|789.22|788.92|789.22|788.92|788.82|788.52|12
1632759900000|2021-09-27 16:25:00|789.12|788.82|789.22|788.92|789.32|789.02|788.92|788.62|17
1632760200000|2021-09-27 16:30:00|789.12|788.82|788.92|788.62|789.32|789.02|788.92|788.62|11
1632760500000|2021-09-27 16:35:00|789.02|788.72|788.82|788.52|789.02|788.72|788.62|788.32|9
1632760800000|2021-09-27 16:40:00|788.72|788.42|788.82|788.52|788.92|788.62|788.52|788.22|40
1632761100000|2021-09-27 16:45:00|788.72|788.42|788.12|787.82|788.82|788.52|788.12|787.82|16
1632761400000|2021-09-27 16:50:00|788.22|787.92|788.22|787.92|788.32|788.02|788.02|787.72|54
1632761700000|2021-09-27 16:55:00|788.12|787.82|788.32|788.02|788.52|788.22|788.12|787.82|34
1632762000000|2021-09-27 17:00:00|788.22|787.92|788.82|788.52|788.82|788.52|788.12|787.82|14
1632762300000|2021-09-27 17:05:00|788.92|788.62|789.22|788.92|789.32|789.02|788.92|788.62|8
1632762600000|2021-09-27 17:10:00|789.12|788.82|789.02|788.72|789.22|788.92|788.92|788.62|3
1632762900000|2021-09-27 17:15:00|789.12|788.82|789.62|789.32|789.62|789.32|789.12|788.82|16
1632763200000|2021-09-27 17:20:00|789.52|789.22|789.72|789.42|789.82|789.52|789.42|789.12|34
1632763500000|2021-09-27 17:25:00|789.62|789.32|789.62|789.32|789.72|789.42|789.42|789.12|12
1632763800000|2021-09-27 17:30:00|789.52|789.22|789.52|789.22|789.62|789.32|789.32|789.02|15
1632764100000|2021-09-27 17:35:00|789.42|789.12|789.62|789.32|789.82|789.52|789.32|789.02|24
1632764400000|2021-09-27 17:40:00|789.52|789.22|789.52|789.22|789.72|789.42|789.52|789.22|2
1632764700000|2021-09-27 17:45:00|789.42|789.12|789.92|789.62|789.92|789.62|789.42|789.12|18
1632765000000|2021-09-27 17:50:00|789.82|789.52|790.22|789.92|790.22|789.92|789.72|789.42|31
1632765300000|2021-09-27 17:55:00|790.32|790.02|790.12|789.82|790.32|790.02|790.02|789.72|22
1632765600000|2021-09-27 18:00:00|790.22|789.92|790.02|789.72|790.32|790.02|790.02|789.72|12
1632765900000|2021-09-27 18:05:00|790.12|789.82|790.22|789.92|790.22|789.92|790.02|789.72|17
1632766200000|2021-09-27 18:10:00|790.12|789.82|790.12|789.82|790.22|789.92|789.62|789.32|18
1632766500000|2021-09-27 18:15:00|790.22|789.92|790.42|790.12|790.42|790.12|790.12|789.82|16
1632766800000|2021-09-27 18:20:00|790.32|790.02|790.22|789.92|790.32|790.02|790.12|789.82|8
1632767100000|2021-09-27 18:25:00|790.32|790.02|790.52|790.22|790.52|790.22|790.22|789.92|7
1632767400000|2021-09-27 18:30:00|790.62|790.32|790.42|790.12|790.62|790.32|790.22|789.92|14
1632767700000|2021-09-27 18:35:00|790.32|790.02|790.12|789.82|790.42|790.12|790.12|789.82|7
1632768000000|2021-09-27 18:40:00|790.22|789.92|790.42|790.12|790.42|790.12|790.22|789.92|16
1632768300000|2021-09-27 18:45:00|790.52|790.22|790.12|789.82|790.52|790.22|790.12|789.82|10
1632768600000|2021-09-27 18:50:00|790.02|789.72|790.12|789.82|790.22|789.92|790.02|789.72|8
1632768900000|2021-09-27 18:55:00|790.22|789.92|790.12|789.82|790.42|790.12|789.92|789.62|20
1632769200000|2021-09-27 19:00:00|790.02|789.72|790.02|789.72|790.32|790.02|789.92|789.62|8
1632769500000|2021-09-27 19:05:00|789.92|789.62|790.42|790.12|790.42|790.12|789.92|789.62|5
1632769800000|2021-09-27 19:10:00|790.52|790.22|790.82|790.52|790.82|790.52|790.52|790.22|16
1632770100000|2021-09-27 19:15:00|790.72|790.42|790.82|790.52|790.82|790.52|790.62|790.32|41
1632770400000|2021-09-27 19:20:00|790.92|790.62|790.72|790.42|791.02|790.72|790.62|790.32|69
1632770700000|2021-09-27 19:25:00|790.62|790.32|790.42|790.12|790.72|790.42|790.42|790.12|12
1632771000000|2021-09-27 19:30:00|790.52|790.22|790.42|790.12|790.62|790.32|790.32|790.02|25
1632771300000|2021-09-27 19:35:00|790.52|790.22|790.62|790.32|790.82|790.52|790.42|790.12|17
1632771600000|2021-09-27 19:40:00|790.52|790.22|790.42|790.12|790.62|790.32|790.12|789.82|53
1632771900000|2021-09-27 19:45:00|790.32|790.02|789.62|789.32|790.32|790.02|789.62|789.32|13
1632772200000|2021-09-27 19:50:00|789.52|789.22|789.02|788.72|789.62|789.32|788.92|788.62|77
1632772500000|2021-09-27 19:55:00|788.92|788.62|790.12|789.82|790.32|790.02|788.92|788.62|34
1632772800000|2021-09-27 20:00:00|788.92|788.62|789.42|788.92|790.02|789.52|788.92|788.52|0
1632773100000|2021-09-27 20:05:00|789.32|788.82|789.52|789.02|789.62|789.12|789.12|788.62|0
1632773400000|2021-09-27 20:10:00|789.62|789.12|789.72|789.22|789.92|789.42|789.52|789.02|0
1632773700000|2021-09-27 20:15:00|789.62|789.12|789.32|788.82|789.62|789.12|789.32|788.82|0
1632774000000|2021-09-27 20:20:00|789.22|788.72|789.22|788.72|789.42|788.92|789.22|788.72|0
1632774300000|2021-09-27 20:25:00|789.32|788.82|789.42|788.92|789.42|788.92|789.22|788.72|0
1632774600000|2021-09-27 20:30:00|789.32|788.82|789.52|789.02|789.52|789.02|789.32|788.82|0
1632774900000|2021-09-27 20:35:00|789.42|788.92|789.42|788.92|789.52|789.02|789.42|788.92|0
1632775200000|2021-09-27 20:40:00|789.32|788.82|789.42|788.92|789.42|788.92|789.22|788.72|0
1632775500000|2021-09-27 20:45:00|789.32|788.82|789.42|788.92|789.52|789.02|789.22|788.72|0
1632775800000|2021-09-27 20:50:00|789.32|788.82|789.22|788.72|789.42|788.92|789.12|788.62|0
1632776100000|2021-09-27 20:55:00|789.32|788.82|789.22|788.72|789.52|789.02|789.12|788.62|0
1632776700000|2021-09-27 21:05:00|789.32|788.82|789.22|788.72|789.32|788.82|789.22|788.72|0
1632777000000|2021-09-27 21:10:00|789.12|788.62|789.12|788.62|789.22|788.72|789.12|788.62|0
1632777600000|2021-09-27 21:20:00|789.22|788.72|789.22|788.72|789.22|788.72|789.22|788.72|0
1632778200000|2021-09-27 21:30:00|789.12|788.62|789.12|788.62|789.22|788.72|789.12|788.62|0
1632778800000|2021-09-27 21:40:00|789.02|788.52|789.12|788.62|789.12|788.62|789.02|788.52|0
1632780000000|2021-09-27 22:00:00|789.22|788.72|789.42|788.92|789.62|789.12|789.22|788.72|0
1632780300000|2021-09-27 22:05:00|789.52|789.02|789.42|788.92|789.52|789.02|789.22|788.72|0
1632780600000|2021-09-27 22:10:00|789.52|789.02|789.52|789.02|789.62|789.12|789.52|789.02|0
1632780900000|2021-09-27 22:15:00|789.62|789.12|789.52|789.02|789.62|789.12|789.52|789.02|0
1632781200000|2021-09-27 22:20:00|789.62|789.12|789.42|788.92|789.62|789.12|789.32|788.82|0
1632781500000|2021-09-27 22:25:00|789.52|789.02|789.42|788.92|789.52|789.02|789.32|788.82|0
1632781800000|2021-09-27 22:30:00|789.52|789.02|789.42|788.92|789.52|789.02|789.32|788.82|0
1632782100000|2021-09-27 22:35:00|789.52|789.02|789.52|789.02|789.72|789.22|789.52|789.02|0
1632782400000|2021-09-27 22:40:00|789.42|788.92|789.22|788.72|789.42|788.92|789.22|788.72|0
1632782700000|2021-09-27 22:45:00|789.12|788.62|788.62|788.12|789.12|788.62|788.52|788.02|0
1632783000000|2021-09-27 22:50:00|788.52|788.02|788.62|788.12|788.62|788.12|788.52|788.02|0
1632783300000|2021-09-27 22:55:00|788.72|788.22|788.42|787.92|788.72|788.22|788.42|787.92|0
1632783600000|2021-09-27 23:00:00|788.52|788.02|788.72|788.22|788.82|788.32|788.52|788.02|0
1632783900000|2021-09-27 23:05:00|788.82|788.32|789.02|788.52|789.02|788.52|788.52|788.02|0
1632784200000|2021-09-27 23:10:00|789.12|788.62|789.02|788.52|789.22|788.72|789.02|788.52|0
1632785100000|2021-09-27 23:25:00|788.92|788.42|788.92|788.42|789.02|788.52|788.82|788.32|0
1632785400000|2021-09-27 23:30:00|789.02|788.52|789.32|788.82|789.32|788.82|789.02|788.52|0
1632785700000|2021-09-27 23:35:00|789.42|788.92|789.42|788.92|789.42|788.92|789.32|788.82|0
1632786000000|2021-09-27 23:40:00|789.52|789.02|789.82|789.32|789.92|789.42|789.52|789.02|0
1632786300000|2021-09-27 23:45:00|789.72|789.22|789.42|788.92|789.72|789.22|789.42|788.92|0
1632786600000|2021-09-27 23:50:00|789.32|788.82|789.72|789.22|789.72|789.22|789.32|788.82|0
1632786900000|2021-09-27 23:55:00|789.82|789.32|789.32|788.82|789.82|789.32|789.22|788.72|0
1632787200000|2021-09-28 00:00:00|789.22|788.72|789.02|788.52|789.32|788.82|788.82|788.32|0
1632787500000|2021-09-28 00:05:00|788.92|788.42|789.32|788.82|789.32|788.82|788.72|788.22|0
1632787800000|2021-09-28 00:10:00|789.42|788.92|789.12|788.62|789.62|789.12|789.12|788.62|0
1632788100000|2021-09-28 00:15:00|789.22|788.72|789.12|788.62|789.72|789.22|789.02|788.52|0
1632788400000|2021-09-28 00:20:00|789.02|788.52|788.32|787.82|789.02|788.52|788.32|787.82|0
1632788700000|2021-09-28 00:25:00|788.22|787.72|788.32|787.82|788.42|787.92|788.12|787.62|0
1632789000000|2021-09-28 00:30:00|788.42|787.92|787.92|787.42|788.42|787.92|787.72|787.22|0
1632789300000|2021-09-28 00:35:00|788.02|787.52|787.72|787.22|788.02|787.52|787.72|787.22|0
1632789600000|2021-09-28 00:40:00|787.62|787.12|787.82|787.32|787.82|787.32|787.52|787.02|0
1632789900000|2021-09-28 00:45:00|787.72|787.22|787.92|787.42|787.92|787.42|787.72|787.22|0
1632790200000|2021-09-28 00:50:00|787.82|787.32|787.82|787.32|787.92|787.42|787.72|787.22|0
1632790500000|2021-09-28 00:55:00|787.92|787.42|788.22|787.72|788.22|787.72|787.82|787.32|0
1632790800000|2021-09-28 01:00:00|788.12|787.62|787.92|787.42|788.12|787.62|787.82|787.32|0
1632791100000|2021-09-28 01:05:00|787.82|787.32|787.82|787.32|788.02|787.52|787.82|787.32|0
1632791400000|2021-09-28 01:10:00|787.72|787.22|787.52|787.02|787.72|787.22|787.52|787.02|0
1632791700000|2021-09-28 01:15:00|787.62|787.12|787.52|787.02|787.72|787.22|787.42|786.92|0
1632792000000|2021-09-28 01:20:00|787.62|787.12|787.22|786.72|787.62|787.12|787.22|786.72|0
1632792300000|2021-09-28 01:25:00|787.12|786.62|787.62|787.12|787.72|787.22|787.12|786.62|0
1632792600000|2021-09-28 01:30:00|787.72|787.22|787.62|787.12|788.02|787.52|787.42|786.92|0
1632792900000|2021-09-28 01:35:00|787.72|787.22|788.12|787.62|788.22|787.72|787.72|787.22|0
1632793200000|2021-09-28 01:40:00|788.02|787.52|788.02|787.52|788.22|787.72|787.82|787.32|0
1632793500000|2021-09-28 01:45:00|788.12|787.62|788.32|787.82|788.42|787.92|788.02|787.52|0
1632793800000|2021-09-28 01:50:00|788.42|787.92|789.02|788.52|789.02|788.52|788.42|787.92|0
1632794100000|2021-09-28 01:55:00|789.12|788.62|789.22|788.72|789.22|788.72|788.72|788.22|0
1632794400000|2021-09-28 02:00:00|789.32|788.82|789.32|788.82|789.42|788.92|789.22|788.72|0
1632794700000|2021-09-28 02:05:00|789.42|788.92|789.72|789.22|789.82|789.32|789.32|788.82|0
1632795000000|2021-09-28 02:10:00|789.62|789.12|789.62|789.12|789.82|789.32|789.52|789.02|0
1632795300000|2021-09-28 02:15:00|789.72|789.22|789.62|789.12|789.72|789.22|789.52|789.02|0
1632795600000|2021-09-28 02:20:00|789.72|789.22|789.72|789.22|789.92|789.42|789.62|789.12|0
1632795900000|2021-09-28 02:25:00|789.82|789.32|790.22|789.72|790.32|789.82|789.82|789.32|0
1632796200000|2021-09-28 02:30:00|790.32|789.82|790.12|789.62|790.32|789.82|790.02|789.52|0
1632796500000|2021-09-28 02:35:00|790.22|789.72|790.02|789.52|790.22|789.72|789.92|789.42|0
1632796800000|2021-09-28 02:40:00|790.12|789.62|790.32|789.82|790.32|789.82|789.82|789.32|0
1632797100000|2021-09-28 02:45:00|790.22|789.72|790.32|789.82|790.32|789.82|790.02|789.52|0
1632797400000|2021-09-28 02:50:00|790.42|789.92|790.52|790.02|790.52|790.02|790.32|789.82|0
1632797700000|2021-09-28 02:55:00|790.62|790.12|790.42|789.92|790.62|790.12|790.32|789.82|0
1632798000000|2021-09-28 03:00:00|790.52|790.02|790.52|790.02|790.72|790.22|790.42|789.92|0
1632798300000|2021-09-28 03:05:00|790.62|790.12|790.42|789.92|790.72|790.22|790.42|789.92|0
1632798600000|2021-09-28 03:10:00|790.52|790.02|790.52|790.02|790.62|790.12|790.32|789.82|0
1632798900000|2021-09-28 03:15:00|790.62|790.12|790.52|790.02|790.72|790.22|790.52|790.02|0
1632799200000|2021-09-28 03:20:00|790.62|790.12|790.32|789.82|790.62|790.12|790.32|789.82|0
1632799500000|2021-09-28 03:25:00|790.42|789.92|790.52|790.02|790.52|790.02|790.32|789.82|0
1632799800000|2021-09-28 03:30:00|790.42|789.92|790.42|789.92|790.52|790.02|790.32|789.82|0
1632800100000|2021-09-28 03:35:00|790.32|789.82|789.92|789.42|790.32|789.82|789.82|789.32|0
1632800400000|2021-09-28 03:40:00|789.82|789.32|790.02|789.52|790.02|789.52|789.72|789.22|0
1632800700000|2021-09-28 03:45:00|790.12|789.62|789.92|789.42|790.12|789.62|789.92|789.42|0
1632801000000|2021-09-28 03:50:00|790.02|789.52|789.32|788.82|790.02|789.52|789.32|788.82|0
1632801300000|2021-09-28 03:55:00|789.42|788.92|789.32|788.82|789.42|788.92|789.22|788.72|0
1632801600000|2021-09-28 04:00:00|789.42|788.92|789.42|788.92|789.52|789.02|789.32|788.82|0
1632801900000|2021-09-28 04:05:00|789.52|789.02|789.32|788.82|789.62|789.12|789.32|788.82|0
1632802200000|2021-09-28 04:10:00|789.22|788.72|789.72|789.22|789.82|789.32|789.12|788.62|0
1632802500000|2021-09-28 04:15:00|789.82|789.32|790.02|789.52|790.02|789.52|789.82|789.32|0
1632802800000|2021-09-28 04:20:00|789.92|789.42|789.92|789.42|790.02|789.52|789.82|789.32|0
1632803100000|2021-09-28 04:25:00|790.02|789.52|790.02|789.52|790.02|789.52|789.82|789.32|0
1632803400000|2021-09-28 04:30:00|789.92|789.42|789.52|789.02|790.02|789.52|789.42|788.92|0
1632803700000|2021-09-28 04:35:00|789.42|788.92|789.92|789.42|789.92|789.42|789.42|788.92|0
1632804000000|2021-09-28 04:40:00|790.02|789.52|790.12|789.62|790.12|789.62|789.92|789.42|0
1632804300000|2021-09-28 04:45:00|790.02|789.52|790.22|789.72|790.32|789.82|790.02|789.52|0
1632804600000|2021-09-28 04:50:00|790.32|789.82|790.22|789.72|790.32|789.82|790.12|789.62|0
1632804900000|2021-09-28 04:55:00|790.32|789.82|790.32|789.82|790.42|789.92|790.12|789.62|0
1632805200000|2021-09-28 05:00:00|790.42|789.92|790.02|789.52|790.62|790.12|789.92|789.42|0
1632805500000|2021-09-28 05:05:00|789.92|789.42|790.32|789.82|790.32|789.82|789.92|789.42|0
1632805800000|2021-09-28 05:10:00|790.42|789.92|790.32|789.82|790.42|789.92|790.02|789.52|0
1632806100000|2021-09-28 05:15:00|790.22|789.72|790.32|789.82|790.52|790.02|790.22|789.72|0
1632806400000|2021-09-28 05:20:00|790.42|789.92|790.32|789.82|790.42|789.92|790.22|789.72|0
1632806700000|2021-09-28 05:25:00|790.22|789.72|790.22|789.72|790.32|789.82|790.02|789.52|0
1632807000000|2021-09-28 05:30:00|790.32|789.82|790.52|790.02|790.52|790.02|789.72|789.22|0
1632807300000|2021-09-28 05:35:00|790.42|789.92|790.52|790.02|790.52|790.02|790.32|789.82|0
1632807600000|2021-09-28 05:40:00|790.62|790.12|790.42|789.92|790.72|790.22|790.22|789.72|0
1632807900000|2021-09-28 05:45:00|790.32|789.82|790.92|790.42|791.02|790.52|790.32|789.82|0
1632808200000|2021-09-28 05:50:00|790.82|790.32|791.02|790.52|791.22|790.72|790.82|790.32|0
1632808500000|2021-09-28 05:55:00|791.12|790.62|791.32|790.82|791.42|790.92|790.82|790.32|0
1632808800000|2021-09-28 06:00:00|791.42|790.92|792.02|791.72|792.52|792.22|791.02|790.72|142
1632809100000|2021-09-28 06:05:00|791.92|791.62|791.62|791.32|792.02|791.72|791.62|791.32|86
1632809400000|2021-09-28 06:10:00|791.72|791.42|791.72|791.42|792.02|791.72|791.52|791.22|45
1632809700000|2021-09-28 06:15:00|791.62|791.32|791.52|791.22|792.22|791.92|791.52|791.22|62
1632810000000|2021-09-28 06:20:00|791.42|791.12|790.62|790.32|791.52|791.22|790.62|790.32|112
1632810300000|2021-09-28 06:25:00|790.72|790.42|790.02|789.72|790.92|790.62|790.02|789.72|87
1632810600000|2021-09-28 06:30:00|790.12|789.82|789.02|788.72|790.12|789.82|788.92|788.62|92
1632810900000|2021-09-28 06:35:00|788.92|788.62|788.32|788.02|789.12|788.82|788.32|788.02|99
1632811200000|2021-09-28 06:40:00|788.22|787.92|788.62|788.32|788.62|788.32|788.12|787.82|68
1632811500000|2021-09-28 06:45:00|788.52|788.22|788.72|788.42|789.02|788.72|788.22|787.92|27
1632811800000|2021-09-28 06:50:00|788.62|788.32|787.92|787.62|789.02|788.72|787.82|787.52|83
1632812100000|2021-09-28 06:55:00|788.02|787.72|787.62|787.32|788.12|787.82|787.32|787.02|103
1632812400000|2021-09-28 07:00:00|787.52|787.42|786.82|786.72|788.72|788.62|786.72|786.62|724
1632812700000|2021-09-28 07:05:00|786.72|786.62|785.82|785.72|786.92|786.82|785.12|785.02|660
1632813000000|2021-09-28 07:10:00|785.72|785.62|786.22|786.12|786.42|786.32|785.22|785.12|437
1632813300000|2021-09-28 07:15:00|786.12|786.02|784.72|784.62|786.32|786.22|784.72|784.62|269
1632813600000|2021-09-28 07:20:00|784.62|784.52|783.22|783.12|784.62|784.52|783.22|783.12|306
1632813900000|2021-09-28 07:25:00|783.12|783.02|781.02|780.92|783.12|783.02|781.02|780.92|599
1632814200000|2021-09-28 07:30:00|780.92|780.82|781.72|781.62|782.02|781.92|780.32|780.22|574
1632814500000|2021-09-28 07:35:00|781.62|781.52|782.12|782.02|782.12|782.02|780.92|780.82|435
1632814800000|2021-09-28 07:40:00|782.07|781.97|781.17|781.07|782.07|781.97|780.97|780.87|257
1632815100000|2021-09-28 07:45:00|781.07|780.97|780.37|780.27|781.47|781.37|780.27|780.17|432
1632815400000|2021-09-28 07:50:00|780.27|780.17|780.67|780.57|780.97|780.87|779.97|779.87|421
1632815700000|2021-09-28 07:55:00|780.57|780.47|779.87|779.77|780.67|780.57|779.37|779.27|450
1632816000000|2021-09-28 08:00:00|779.97|779.87|779.27|779.17|780.17|780.07|779.07|778.97|349
1632816300000|2021-09-28 08:05:00|779.17|779.07|776.87|776.77|779.27|779.17|776.77|776.67|611
1632816600000|2021-09-28 08:10:00|776.97|776.87|777.37|777.27|777.37|777.27|775.47|775.37|521
1632816900000|2021-09-28 08:15:00|777.27|777.17|777.47|777.37|777.57|777.47|776.77|776.67|210
1632817200000|2021-09-28 08:20:00|777.57|777.47|777.97|777.87|778.27|778.17|777.37|777.27|324
1632817500000|2021-09-28 08:25:00|777.87|777.77|777.37|777.27|777.97|777.87|777.17|777.07|269
1632817800000|2021-09-28 08:30:00|777.47|777.37|779.17|779.07|779.47|779.37|777.47|777.37|301
1632818100000|2021-09-28 08:35:00|779.07|778.97|779.27|779.17|779.47|779.37|778.87|778.77|212
1632818400000|2021-09-28 08:40:00|779.17|779.07|778.77|778.67|779.47|779.37|778.67|778.57|132
1632818700000|2021-09-28 08:45:00|778.67|778.57|779.77|779.67|779.87|779.77|778.57|778.47|153
1632819000000|2021-09-28 08:50:00|779.87|779.77|780.27|780.17|780.57|780.47|779.67|779.57|255
1632819300000|2021-09-28 08:55:00|780.37|780.27|780.07|779.97|780.57|780.47|779.67|779.57|148
1632819600000|2021-09-28 09:00:00|780.17|780.07|779.87|779.77|780.37|780.27|779.37|779.27|248
1632819900000|2021-09-28 09:05:00|779.77|779.67|779.97|779.87|780.17|780.07|779.47|779.37|166
1632820200000|2021-09-28 09:10:00|779.87|779.77|779.07|778.97|780.07|779.97|779.07|778.97|120
1632820500000|2021-09-28 09:15:00|779.17|779.07|778.97|778.87|779.17|779.07|778.27|778.17|251
1632820800000|2021-09-28 09:20:00|778.87|778.77|778.97|778.87|779.17|779.07|778.67|778.57|123
1632821100000|2021-09-28 09:25:00|778.87|778.77|779.17|779.07|779.37|779.27|778.77|778.67|173
1632821400000|2021-09-28 09:30:00|779.07|778.97|777.87|777.77|779.07|778.97|777.87|777.77|176
1632821700000|2021-09-28 09:35:00|777.97|777.87|778.27|778.17|778.47|778.37|777.97|777.87|173
1632822000000|2021-09-28 09:40:00|778.17|778.07|778.27|778.17|778.97|778.87|778.07|777.97|171
1632822300000|2021-09-28 09:45:00|778.37|778.27|778.17|778.07|778.37|778.27|777.87|777.77|173
1632822600000|2021-09-28 09:50:00|778.27|778.17|777.17|777.07|778.37|778.27|777.07|776.97|189
1632822900000|2021-09-28 09:55:00|777.07|776.97|776.67|776.57|777.27|777.17|776.37|776.27|326
1632823200000|2021-09-28 10:00:00|776.57|776.47|776.77|776.67|776.87|776.77|776.27|776.17|199
1632823500000|2021-09-28 10:05:00|776.67|776.57|776.27|776.17|776.67|776.57|775.87|775.77|187
1632823800000|2021-09-28 10:10:00|776.37|776.27|775.97|775.87|776.37|776.27|775.67|775.57|74
1632824100000|2021-09-28 10:15:00|775.87|775.77|776.17|776.07|776.57|776.47|775.27|775.17|253
1632824400000|2021-09-28 10:20:00|776.27|776.17|776.87|776.77|776.87|776.77|776.17|776.07|211
1632824700000|2021-09-28 10:25:00|776.77|776.67|776.67|776.57|776.87|776.77|776.47|776.37|144
1632825000000|2021-09-28 10:30:00|776.77|776.67|777.47|777.37|777.77|777.67|776.57|776.47|225
1632825300000|2021-09-28 10:35:00|777.37|777.27|777.17|777.07|777.67|777.57|777.07|776.97|127
1632825600000|2021-09-28 10:40:00|777.07|776.97|776.77|776.67|777.37|777.27|776.57|776.47|169
1632825900000|2021-09-28 10:45:00|776.87|776.77|778.37|778.27|778.37|778.27|776.77|776.67|126
1632826200000|2021-09-28 10:50:00|778.27|778.17|777.57|777.47|778.47|778.37|777.47|777.37|109
1632826500000|2021-09-28 10:55:00|777.47|777.37|777.37|777.27|778.17|778.07|777.37|777.27|102
1632826800000|2021-09-28 11:00:00|777.47|777.37|777.87|777.77|778.17|778.07|777.47|777.37|106
1632827100000|2021-09-28 11:05:00|777.77|777.67|776.97|776.87|777.77|777.67|776.77|776.67|125
1632827400000|2021-09-28 11:10:00|776.87|776.77|776.67|776.57|776.87|776.77|776.17|776.07|102
1632827700000|2021-09-28 11:15:00|776.57|776.47|776.47|776.37|776.67|776.57|776.27|776.17|145
1632828000000|2021-09-28 11:20:00|776.37|776.27|776.47|776.37|776.67|776.57|775.97|775.87|133
1632828300000|2021-09-28 11:25:00|776.37|776.27|777.27|777.17|777.37|777.27|776.27|776.17|164
1632828600000|2021-09-28 11:30:00|777.17|777.07|777.47|777.37|778.37|778.27|777.07|776.97|182
1632828900000|2021-09-28 11:35:00|777.37|777.27|777.77|777.67|777.87|777.77|777.07|776.97|63
1632829200000|2021-09-28 11:40:00|777.68|777.58|778.48|778.38|778.68|778.58|777.68|777.58|95
1632829500000|2021-09-28 11:45:00|778.38|778.28|778.78|778.68|779.18|779.08|778.38|778.28|106
1632829800000|2021-09-28 11:50:00|778.88|778.78|778.98|778.88|779.38|779.28|778.88|778.78|83
1632830100000|2021-09-28 11:55:00|779.08|778.98|779.28|779.18|779.48|779.38|778.78|778.68|51
1632830400000|2021-09-28 12:00:00|779.38|779.28|779.38|779.28|779.48|779.38|778.78|778.68|148
1632830700000|2021-09-28 12:05:00|779.48|779.38|779.98|779.88|780.38|780.28|778.98|778.88|272
1632831000000|2021-09-28 12:10:00|780.08|779.98|780.18|780.08|780.68|780.58|779.98|779.88|120
1632831300000|2021-09-28 12:15:00|780.28|780.18|780.28|780.18|780.58|780.48|780.08|779.98|109
1632831600000|2021-09-28 12:20:00|780.48|780.38|779.68|779.58|780.68|780.58|779.68|779.58|160
1632831900000|2021-09-28 12:25:00|779.58|779.48|779.48|779.38|779.78|779.68|779.38|779.28|169
1632832200000|2021-09-28 12:30:00|779.58|779.48|778.68|778.58|779.68|779.58|778.68|778.58|190
1632832500000|2021-09-28 12:35:00|778.58|778.48|778.68|778.58|778.98|778.88|778.38|778.28|134
1632832800000|2021-09-28 12:40:00|778.58|778.48|778.08|777.98|778.58|778.48|777.88|777.78|127
1632833100000|2021-09-28 12:45:00|777.98|777.88|778.38|778.28|778.48|778.38|777.58|777.48|128
1632833400000|2021-09-28 12:50:00|778.28|778.18|778.48|778.38|778.48|778.38|777.98|777.88|84
1632833700000|2021-09-28 12:55:00|778.38|778.28|778.48|778.38|778.78|778.68|778.18|778.08|114
1632834000000|2021-09-28 13:00:00|778.38|778.28|778.98|778.88|778.98|778.88|778.38|778.28|116
1632834300000|2021-09-28 13:05:00|778.88|778.78|779.58|779.48|779.68|779.58|778.78|778.68|137
1632834600000|2021-09-28 13:10:00|779.68|779.58|780.08|779.98|780.08|779.98|779.08|778.98|218
1632834900000|2021-09-28 13:15:00|779.98|779.88|780.78|780.68|780.98|780.88|779.88|779.78|171
1632835200000|2021-09-28 13:20:00|780.68|780.58|779.98|779.88|780.98|780.88|779.98|779.88|169
1632835500000|2021-09-28 13:25:00|780.08|779.98|780.28|780.18|780.28|780.18|779.48|779.38|191
1632835800000|2021-09-28 13:30:00|780.18|780.08|780.08|779.98|780.88|780.78|779.38|779.28|465
1632836100000|2021-09-28 13:35:00|780.18|780.08|780.58|780.48|780.98|780.88|779.68|779.58|304
1632836400000|2021-09-28 13:40:00|780.48|780.38|779.08|778.98|780.88|780.78|779.08|778.98|251
1632836700000|2021-09-28 13:45:00|778.98|778.88|778.08|777.98|779.18|779.08|777.98|777.88|256
1632837000000|2021-09-28 13:50:00|777.98|777.88|777.78|777.68|777.98|777.88|777.08|776.98|293
1632837300000|2021-09-28 13:55:00|777.68|777.58|778.58|778.48|778.68|778.58|777.28|777.18|241
1632837600000|2021-09-28 14:00:00|778.38|778.28|777.48|777.38|778.48|778.38|776.48|776.38|382
1632837900000|2021-09-28 14:05:00|777.58|777.48|775.68|775.58|777.58|777.48|775.68|775.58|399
1632838200000|2021-09-28 14:10:00|775.7|775.6|775.6|775.5|776|775.9|775.3|775.2|344
1632838500000|2021-09-28 14:15:00|775.5|775.4|773.9|773.8|775.5|775.4|773.7|773.6|845
1632838800000|2021-09-28 14:20:00|773.8|773.7|773.9|773.8|773.9|773.8|772.3|772.2|601
1632839100000|2021-09-28 14:25:00|773.8|773.7|774.5|774.4|774.5|774.4|773|772.9|467
1632839400000|2021-09-28 14:30:00|774.4|774.3|775.2|775.1|775.2|775.1|773.9|773.8|263
1632839700000|2021-09-28 14:35:00|775.1|775|776.3|776.2|776.4|776.3|774.5|774.4|339
1632840000000|2021-09-28 14:40:00|776.2|776.1|776.1|776|776.6|776.5|775.5|775.4|214
1632840300000|2021-09-28 14:45:00|776|775.9|776|775.9|776.9|776.8|775.9|775.8|264
1632840600000|2021-09-28 14:50:00|776.1|776|775.5|775.4|776.7|776.6|775.5|775.4|363
1632840900000|2021-09-28 14:55:00|775.6|775.5|776|775.9|776.1|776|775.3|775.2|306
1632841200000|2021-09-28 15:00:00|775.9|775.8|775.6|775.5|776.2|776.1|775.2|775.1|191
1632841500000|2021-09-28 15:05:00|775.5|775.4|774.7|774.6|775.9|775.8|774.6|774.5|232
1632841800000|2021-09-28 15:10:00|774.8|774.7|774.9|774.8|775.3|775.2|774.8|774.7|140
1632842100000|2021-09-28 15:15:00|775|774.9|775.3|775.2|775.4|775.3|774.4|774.3|264
1632842400000|2021-09-28 15:20:00|775.2|775.1|775|774.9|775.9|775.8|775|774.9|294
1632842700000|2021-09-28 15:25:00|775.1|775|774.7|774.6|775.6|775.5|774.4|774.3|348
1632843000000|2021-09-28 15:30:00|774.8|774.5|774.1|773.8|775.1|774.8|774|773.7|1064
1632843300000|2021-09-28 15:35:00|774.2|773.9|774|773.7|774.6|774.3|773.3|773|481
1632843600000|2021-09-28 15:40:00|774.1|773.8|772.9|772.6|774.2|773.9|772.8|772.5|185
1632843900000|2021-09-28 15:45:00|773|772.7|772.9|772.6|773.2|772.9|772.2|771.9|119
1632844200000|2021-09-28 15:50:00|772.8|772.5|773.7|773.4|773.7|773.4|772.5|772.2|93
1632844500000|2021-09-28 15:55:00|773.6|773.3|773.7|773.4|774|773.7|773.4|773.1|80
1632844800000|2021-09-28 16:00:00|773.6|773.3|773.3|773|773.8|773.5|772.7|772.4|83
1632845100000|2021-09-28 16:05:00|773.2|772.9|773.6|773.3|773.9|773.6|772.7|772.4|55
1632845400000|2021-09-28 16:10:00|773.5|773.2|774.1|773.8|774.5|774.2|773.3|773|50
1632845700000|2021-09-28 16:15:00|774.2|773.9|774.2|773.9|774.6|774.3|773.9|773.6|42
1632846000000|2021-09-28 16:20:00|774.1|773.8|773.8|773.5|774.2|773.9|773.5|773.2|27
1632846300000|2021-09-28 16:25:00|773.9|773.6|773.5|773.2|774.2|773.9|773.5|773.2|33
1632846600000|2021-09-28 16:30:00|773.4|773.1|773.2|772.9|773.6|773.3|772.7|772.4|48
1632846900000|2021-09-28 16:35:00|773.1|772.8|772.9|772.6|773.2|772.9|772.6|772.3|27
1632847200000|2021-09-28 16:40:00|772.8|772.5|772.1|771.8|772.8|772.5|771.9|771.6|37
1632847500000|2021-09-28 16:45:00|772|771.7|771.8|771.5|772.4|772.1|771.7|771.4|37
1632847800000|2021-09-28 16:50:00|771.7|771.4|772.3|772|772.6|772.3|771.7|771.4|27
1632848100000|2021-09-28 16:55:00|772.2|771.9|772.2|771.9|772.6|772.3|771.7|771.4|20
1632848400000|2021-09-28 17:00:00|772.1|771.8|772.2|771.9|772.5|772.2|771.7|771.4|22
1632848700000|2021-09-28 17:05:00|772.1|771.8|772.3|772|772.7|772.4|771.6|771.3|38
1632849000000|2021-09-28 17:10:00|772.4|772.1|772.9|772.6|772.9|772.6|772.1|771.8|62
1632849300000|2021-09-28 17:15:00|773|772.7|773.6|773.3|773.7|773.4|772.8|772.5|62
1632849600000|2021-09-28 17:20:00|773.5|773.2|773.9|773.6|774.1|773.8|773.5|773.2|13
1632849900000|2021-09-28 17:25:00|774|773.7|773.9|773.6|774.7|774.4|773.9|773.6|24
1632850200000|2021-09-28 17:30:00|773.8|773.5|773.3|773|773.9|773.6|773.2|772.9|20
1632850500000|2021-09-28 17:35:00|773.4|773.1|773.6|773.3|773.7|773.4|773.2|772.9|8
1632850800000|2021-09-28 17:40:00|773.7|773.4|773.6|773.3|774.4|774.1|773.6|773.3|17
1632851100000|2021-09-28 17:45:00|773.7|773.4|773.5|773.2|774.2|773.9|773.3|773|33
1632851400000|2021-09-28 17:50:00|773.4|773.1|773.1|772.8|773.5|773.2|773|772.7|8
1632851700000|2021-09-28 17:55:00|773|772.7|772.8|772.5|773.3|773|772.8|772.5|19
1632852000000|2021-09-28 18:00:00|772.9|772.6|772.8|772.5|773.1|772.8|772.5|772.2|17
1632852300000|2021-09-28 18:05:00|772.7|772.4|772.9|772.6|773.2|772.9|772.5|772.2|10
1632852600000|2021-09-28 18:10:00|772.8|772.5|772.2|771.9|772.8|772.5|772.1|771.8|20
1632852900000|2021-09-28 18:15:00|772.3|772|774|773.7|774|773.7|772.3|772|33
1632853200000|2021-09-28 18:20:00|774.1|773.8|774.7|774.4|774.8|774.5|774|773.7|41
1632853500000|2021-09-28 18:25:00|774.6|774.3|775.1|774.8|775.1|774.8|774.4|774.1|15
1632853800000|2021-09-28 18:30:00|775|774.7|774.5|774.2|775.1|774.8|774.4|774.1|23
1632854100000|2021-09-28 18:35:00|774.6|774.3|774.4|774.1|774.6|774.3|773.7|773.4|34
1632854400000|2021-09-28 18:40:00|774.3|774|775.2|774.9|775.2|774.9|774.3|774|25
1632854700000|2021-09-28 18:45:00|775.1|774.8|776|775.7|776.2|775.9|775|774.7|31
1632855000000|2021-09-28 18:50:00|776.1|775.8|776|775.7|776.4|776.1|776|775.7|34
1632855300000|2021-09-28 18:55:00|776.1|775.8|776.3|776|776.9|776.6|776|775.7|43
1632855600000|2021-09-28 19:00:00|776.1|775.8|776.7|776.4|777|776.7|776.1|775.8|28
1632855900000|2021-09-28 19:05:00|776.8|776.5|777.2|776.9|777.7|777.4|776.4|776.1|24
1632856200000|2021-09-28 19:10:00|777.1|776.8|777|776.7|777.6|777.3|776.9|776.6|15
1632856500000|2021-09-28 19:15:00|777.1|776.8|776.9|776.6|777.4|777.1|776.7|776.4|31
1632856800000|2021-09-28 19:20:00|777|776.7|775.9|775.6|777.5|777.2|775.9|775.6|52
1632857100000|2021-09-28 19:25:00|775.8|775.5|775.1|774.8|776.2|775.9|775.1|774.8|29
1632857400000|2021-09-28 19:30:00|775|774.7|774.9|774.6|775.6|775.3|774.9|774.6|35
1632857700000|2021-09-28 19:35:00|775|774.7|774.9|774.6|775.8|775.5|774.7|774.4|40
1632858000000|2021-09-28 19:40:00|774.8|774.5|775.1|774.8|776|775.7|774.7|774.4|11
1632858300000|2021-09-28 19:45:00|775.2|774.9|774.1|773.8|775.6|775.3|774.1|773.8|20
1632858600000|2021-09-28 19:50:00|774|773.7|774.3|774|774.8|774.5|773.5|773.2|91
1632858900000|2021-09-28 19:55:00|774.4|774.1|774.6|774.3|774.9|774.6|773.8|773.5|80
1632859200000|2021-09-28 20:00:00|775.1|774.6|775.8|775.3|775.9|775.4|774.9|774.4|0
1632859500000|2021-09-28 20:05:00|775.9|775.4|775.3|774.8|775.9|775.4|774.7|774.2|0
1632859800000|2021-09-28 20:10:00|775.4|774.9|775.3|774.8|775.5|775|774.9|774.4|0
1632860100000|2021-09-28 20:15:00|775.4|774.9|775|774.5|775.4|774.9|774.6|774.1|0
1632860400000|2021-09-28 20:20:00|775.1|774.6|774.6|774.1|775.1|774.6|774.6|774.1|0
1632860700000|2021-09-28 20:25:00|774.7|774.2|775.3|774.8|775.5|775|774.6|774.1|0
1632861000000|2021-09-28 20:30:00|775.2|774.7|775|774.5|775.3|774.8|774.9|774.4|0
1632861300000|2021-09-28 20:35:00|775.1|774.6|775.2|774.7|775.6|775.1|775.1|774.6|0
1632861600000|2021-09-28 20:40:00|775.3|774.8|775.6|775.1|775.6|775.1|775.1|774.6|0
1632861900000|2021-09-28 20:45:00|775.7|775.2|775.9|775.4|776.1|775.6|775.6|775.1|0
1632862200000|2021-09-28 20:50:00|776|775.5|775.8|775.3|776|775.5|775.5|775|0
1632862500000|2021-09-28 20:55:00|775.9|775.4|775.4|774.9|775.9|775.4|775.3|774.8|0
1632862800000|2021-09-28 21:00:00|775.3|774.8|775.3|774.8|775.4|774.9|775.3|774.8|0
1632863100000|2021-09-28 21:05:00|775.4|774.9|775.4|774.9|775.4|774.9|775.4|774.9|0
1632863400000|2021-09-28 21:10:00|775.5|775|775.5|775|775.5|775|775.5|775|0
1632864000000|2021-09-28 21:20:00|775.6|775.1|775.5|775|775.6|775.1|775.5|775|0
1632864300000|2021-09-28 21:25:00|775.6|775.1|775.5|775|775.6|775.1|775.5|775|0
1632864600000|2021-09-28 21:30:00|775.4|774.9|775.4|774.9|775.5|775|775.4|774.9|0
1632865200000|2021-09-28 21:40:00|775.5|775|775.4|774.9|775.5|775|775.4|774.9|0
1632865500000|2021-09-28 21:45:00|775.3|774.8|775.3|774.8|775.3|774.8|775.3|774.8|0
1632865800000|2021-09-28 21:50:00|775.4|774.9|775.4|774.9|775.4|774.9|775.3|774.8|0
1632866400000|2021-09-28 22:00:00|775.5|775|775.9|775.4|776.2|775.7|775.5|775|0
1632866700000|2021-09-28 22:05:00|775.8|775.3|776|775.5|776.2|775.7|775.8|775.3|0
1632867000000|2021-09-28 22:10:00|776.1|775.6|776|775.5|776.3|775.8|776|775.5|0
1632867300000|2021-09-28 22:15:00|776.1|775.6|776.2|775.7|776.3|775.8|776.1|775.6|0
1632867600000|2021-09-28 22:20:00|776.3|775.8|776|775.5|776.4|775.9|775.9|775.4|0
1632867900000|2021-09-28 22:25:00|776.1|775.6|775.8|775.3|776.1|775.6|775.7|775.2|0
1632868200000|2021-09-28 22:30:00|775.9|775.4|776.4|775.9|776.5|776|775.8|775.3|0
1632868500000|2021-09-28 22:35:00|776.5|776|775.9|775.4|776.6|776.1|775.9|775.4|0
1632868800000|2021-09-28 22:40:00|776|775.5|775.6|775.1|776.1|775.6|775.4|774.9|0
1632869100000|2021-09-28 22:45:00|775.5|775|776.5|776|776.5|776|775.5|775|0
1632869400000|2021-09-28 22:50:00|776.4|775.9|776.4|775.9|776.4|775.9|776.1|775.6|0
1632869700000|2021-09-28 22:55:00|776.3|775.8|776.3|775.8|776.5|776|776.3|775.8|0
1632870000000|2021-09-28 23:00:00|776.4|775.9|776.3|775.8|776.6|776.1|776|775.5|0
1632870300000|2021-09-28 23:05:00|776.4|775.9|776.3|775.8|776.4|775.9|776.2|775.7|0
1632870600000|2021-09-28 23:10:00|776.4|775.9|776.4|775.9|776.4|775.9|776|775.5|0
1632870900000|2021-09-28 23:15:00|776.5|776|776.4|775.9|776.7|776.2|776.4|775.9|0
1632871200000|2021-09-28 23:20:00|776.5|776|776.3|775.8|776.6|776.1|776.1|775.6|0
1632871500000|2021-09-28 23:25:00|776.2|775.7|776.2|775.7|776.3|775.8|776|775.5|0
1632871800000|2021-09-28 23:30:00|776.1|775.6|775.5|775|776.1|775.6|775.4|774.9|0
1632872100000|2021-09-28 23:35:00|775.4|774.9|775.6|775.1|775.6|775.1|775.2|774.7|0
1632872400000|2021-09-28 23:40:00|775.7|775.2|775.8|775.3|775.8|775.3|775.6|775.1|0
1632872700000|2021-09-28 23:45:00|775.9|775.4|776.2|775.7|776.2|775.7|775.9|775.4|0
1632873000000|2021-09-28 23:50:00|776.1|775.6|776.7|776.2|776.8|776.3|776.1|775.6|0
1632873300000|2021-09-28 23:55:00|776.8|776.3|776.9|776.4|776.9|776.4|776.5|776|0
1632873600000|2021-09-29 00:00:00|776.8|776.3|777.5|777|777.6|777.1|776.7|776.2|0
1632873900000|2021-09-29 00:05:00|777.6|777.1|777.4|776.9|777.8|777.3|777.4|776.9|0
1632874200000|2021-09-29 00:10:00|777.5|777|777.2|776.7|777.5|777|777|776.5|0
1632874500000|2021-09-29 00:15:00|777.3|776.8|776.8|776.3|777.3|776.8|776|775.5|0
1632874800000|2021-09-29 00:20:00|776.7|776.2|777.1|776.6|777.3|776.8|776.7|776.2|0
1632875100000|2021-09-29 00:25:00|777|776.5|777.4|776.9|777.4|776.9|776.7|776.2|0
1632875400000|2021-09-29 00:30:00|777.3|776.8|777.5|777|777.7|777.2|777.2|776.7|0
1632875700000|2021-09-29 00:35:00|777.6|777.1|778|777.5|778.2|777.7|777.6|777.1|0
1632876000000|2021-09-29 00:40:00|778.1|777.6|777.9|777.4|778.2|777.7|777.8|777.3|0
1632876300000|2021-09-29 00:45:00|777.8|777.3|777.7|777.2|777.9|777.4|777.7|777.2|0
1632876600000|2021-09-29 00:50:00|777.6|777.1|777.5|777|777.6|777.1|777.2|776.7|0
1632876900000|2021-09-29 00:55:00|777.4|776.9|777.2|776.7|777.6|777.1|776.9|776.4|0
1632877200000|2021-09-29 01:00:00|777.1|776.6|777|776.5|777.4|776.9|776.9|776.4|0
1632877500000|2021-09-29 01:05:00|776.9|776.4|776.2|775.7|777|776.5|776.1|775.6|0
1632877800000|2021-09-29 01:10:00|776.1|775.6|776.7|776.2|776.8|776.3|776.1|775.6|0
1632878100000|2021-09-29 01:15:00|776.6|776.1|776|775.5|777|776.5|775.9|775.4|0
1632878400000|2021-09-29 01:20:00|775.9|775.4|775.3|774.8|775.9|775.4|775.2|774.7|0
1632878700000|2021-09-29 01:25:00|775.2|774.7|774.6|774.1|775.5|775|774.4|773.9|0
1632879000000|2021-09-29 01:30:00|774.5|774|774|773.5|774.5|774|773.6|773.1|0
1632879300000|2021-09-29 01:35:00|773.9|773.4|774.5|774|774.9|774.4|773.9|773.4|0
1632879600000|2021-09-29 01:40:00|774.6|774.1|775.4|774.9|775.5|775|774.5|774|0
1632879900000|2021-09-29 01:45:00|775.5|775|775.1|774.6|775.6|775.1|774.9|774.4|0
1632880200000|2021-09-29 01:50:00|775.2|774.7|774.4|773.9|775.2|774.7|774.2|773.7|0
1632880500000|2021-09-29 01:55:00|774.5|774|774.9|774.4|775|774.5|774.4|773.9|0
1632880800000|2021-09-29 02:00:00|775|774.5|775.8|775.3|775.9|775.4|774.7|774.2|0
1632881100000|2021-09-29 02:05:00|775.9|775.4|775.4|774.9|776.1|775.6|775.3|774.8|0
1632881400000|2021-09-29 02:10:00|775.3|774.8|775.7|775.2|775.8|775.3|775.3|774.8|0
1632881700000|2021-09-29 02:15:00|775.6|775.1|775.7|775.2|775.9|775.4|775.3|774.8|0
1632882000000|2021-09-29 02:20:00|775.8|775.3|776.5|776|776.6|776.1|775.8|775.3|0
1632882300000|2021-09-29 02:25:00|776.6|776.1|776.8|776.3|776.9|776.4|776.5|776|0
1632882600000|2021-09-29 02:30:00|776.7|776.2|776.3|775.8|776.8|776.3|776.3|775.8|0
1632882900000|2021-09-29 02:35:00|776.4|775.9|776.5|776|776.8|776.3|776.4|775.9|0
1632883200000|2021-09-29 02:40:00|776.6|776.1|776.2|775.7|776.6|776.1|776|775.5|0
1632883500000|2021-09-29 02:45:00|776.1|775.6|776.3|775.8|776.4|775.9|776|775.5|0
1632883800000|2021-09-29 02:50:00|776.4|775.9|776.1|775.6|776.4|775.9|776|775.5|0
1632884100000|2021-09-29 02:55:00|776.2|775.7|776|775.5|776.2|775.7|775.9|775.4|0
1632884400000|2021-09-29 03:00:00|776.1|775.6|776.1|775.6|776.5|776|776|775.5|0
1632884700000|2021-09-29 03:05:00|776|775.5|775.7|775.2|776.2|775.7|775.4|774.9|0
1632885000000|2021-09-29 03:10:00|775.8|775.3|776.2|775.7|776.3|775.8|775.7|775.2|0
1632885300000|2021-09-29 03:15:00|776.3|775.8|776.3|775.8|776.4|775.9|775.7|775.2|0
1632885600000|2021-09-29 03:20:00|776.4|775.9|776.6|776.1|776.9|776.4|776.4|775.9|0
1632885900000|2021-09-29 03:25:00|776.7|776.2|777.1|776.6|777.1|776.6|776.7|776.2|0
1632886200000|2021-09-29 03:30:00|777|776.5|776.7|776.2|777.1|776.6|776.6|776.1|0
1632886500000|2021-09-29 03:35:00|776.6|776.1|776.5|776|776.8|776.3|776.4|775.9|0
1632886800000|2021-09-29 03:40:00|776.6|776.1|776.8|776.3|776.9|776.4|776.6|776.1|0
1632887100000|2021-09-29 03:45:00|776.7|776.2|776.4|775.9|776.9|776.4|776.3|775.8|0
1632887400000|2021-09-29 03:50:00|776.5|776|776.4|775.9|776.8|776.3|776.3|775.8|0
1632887700000|2021-09-29 03:55:00|776.5|776|776.4|775.9|776.6|776.1|776.3|775.8|0
1632888000000|2021-09-29 04:00:00|776.3|775.8|776.2|775.7|776.3|775.8|775.9|775.4|0
1632888300000|2021-09-29 04:05:00|776.3|775.8|776.6|776.1|776.6|776.1|776.3|775.8|0
1632888600000|2021-09-29 04:10:00|776.5|776|776.3|775.8|776.6|776.1|776.2|775.7|0
1632888900000|2021-09-29 04:15:00|776.2|775.7|776.5|776|776.6|776.1|776|775.5|0
1632889200000|2021-09-29 04:20:00|776.6|776.1|776.7|776.2|776.8|776.3|776.6|776.1|0
1632889500000|2021-09-29 04:25:00|776.8|776.3|776.7|776.2|777.1|776.6|776.7|776.2|0
1632889800000|2021-09-29 04:30:00|776.6|776.1|777.2|776.7|777.2|776.7|776.6|776.1|0
1632890100000|2021-09-29 04:35:00|777.1|776.6|777.7|777.2|777.7|777.2|777|776.5|0
1632890400000|2021-09-29 04:40:00|777.8|777.3|777.6|777.1|778|777.5|777.5|777|0
1632890700000|2021-09-29 04:45:00|777.7|777.2|777.8|777.3|778|777.5|777.7|777.2|0
1632891000000|2021-09-29 04:50:00|777.7|777.2|778.1|777.6|778.1|777.6|777.7|777.2|0
1632891300000|2021-09-29 04:55:00|778|777.5|778.1|777.6|778.2|777.7|777.8|777.3|0
1632891600000|2021-09-29 05:00:00|778.2|777.7|778.3|777.8|778.3|777.8|777.5|777|0
1632891900000|2021-09-29 05:05:00|778.2|777.7|777.3|776.8|778.4|777.9|776.8|776.3|0
1632892200000|2021-09-29 05:10:00|777.2|776.7|776.3|775.8|777.3|776.8|776|775.5|0
1632892500000|2021-09-29 05:15:00|776.4|775.9|777.1|776.6|777.1|776.6|776.2|775.7|0
1632892800000|2021-09-29 05:20:00|777.2|776.7|776.7|776.2|777.7|777.2|776.6|776.1|0
1632893100000|2021-09-29 05:25:00|776.6|776.1|777.1|776.6|777.5|777|776.6|776.1|0
1632893400000|2021-09-29 05:30:00|777.2|776.7|777.6|777.1|777.8|777.3|777.2|776.7|0
1632893700000|2021-09-29 05:35:00|777.5|777|778|777.5|778.4|777.9|777.4|776.9|0
1632894000000|2021-09-29 05:40:00|777.9|777.4|778.4|777.9|778.6|778.1|777.9|777.4|0
1632894300000|2021-09-29 05:45:00|778.5|778|777.9|777.4|778.8|778.3|777.7|777.2|0
1632894600000|2021-09-29 05:50:00|777.8|777.3|777.6|777.1|778.1|777.6|777.1|776.6|0
1632894900000|2021-09-29 05:55:00|777.7|777.2|778.2|777.7|778.2|777.7|776.8|776.3|0
1632895200000|2021-09-29 06:00:00|777.9|777.6|777.3|777|779.8|779.5|777.2|776.9|280
1632895500000|2021-09-29 06:05:00|777.2|776.9|776.2|775.9|777.3|777|775.5|775.2|200
1632895800000|2021-09-29 06:10:00|776.3|776|777.1|776.8|777.3|777|775.9|775.6|91
1632896100000|2021-09-29 06:15:00|777.4|777.1|777.8|777.5|778.1|777.8|777.3|777|98
1632896400000|2021-09-29 06:20:00|777.7|777.4|777.3|777|778|777.7|777.1|776.8|100
1632896700000|2021-09-29 06:25:00|777.4|777.1|776.5|776.2|777.5|777.2|776|775.7|84
1632897000000|2021-09-29 06:30:00|776.6|776.3|776|775.7|776.7|776.4|775.6|775.3|41
1632897300000|2021-09-29 06:35:00|775.8|775.5|775.8|775.5|776.1|775.8|775.2|774.9|68
1632897600000|2021-09-29 06:40:00|775.7|775.4|776.9|776.6|776.9|776.6|775.5|775.2|61
1632897900000|2021-09-29 06:45:00|777|776.7|777.5|777.2|777.7|777.4|776.9|776.6|42
1632898200000|2021-09-29 06:50:00|777.6|777.3|777.6|777.3|777.9|777.6|777.2|776.9|70
1632898500000|2021-09-29 06:55:00|777.7|777.4|776.7|776.4|777.8|777.5|776.6|776.3|142
1632898800000|2021-09-29 07:00:00|776.6|776.3|774.9|774.8|777.1|777|774.9|774.8|1016
1632899100000|2021-09-29 07:05:00|774.8|774.7|776.5|776.4|777.5|777.4|774.8|774.7|596
1632899400000|2021-09-29 07:10:00|776.4|776.3|777.1|777|778|777.9|776.1|776|454
1632899700000|2021-09-29 07:15:00|777.2|777.1|779|778.9|779.2|779.1|777.2|777.1|389
1632900000000|2021-09-29 07:20:00|779.1|779|779.7|779.6|780.2|780.1|779.1|779|391
1632900300000|2021-09-29 07:25:00|779.6|779.5|779.9|779.8|780.4|780.3|779.5|779.4|357
1632900600000|2021-09-29 07:30:00|779.8|779.7|780.7|780.6|780.7|780.6|779.7|779.6|279
1632900900000|2021-09-29 07:35:00|780.6|780.5|782.1|782|782.1|782|780.5|780.4|348
1632901200000|2021-09-29 07:40:00|781.98|781.88|781.38|781.28|782.18|782.08|781.08|780.98|288
1632901500000|2021-09-29 07:45:00|781.28|781.18|781.08|780.98|781.78|781.68|780.78|780.68|277
1632901800000|2021-09-29 07:50:00|780.98|780.88|781.88|781.78|782.28|782.18|780.98|780.88|247
1632902100000|2021-09-29 07:55:00|781.98|781.88|782.08|781.98|782.68|782.58|781.68|781.58|186
1632902400000|2021-09-29 08:00:00|782.18|782.08|783.28|783.18|783.48|783.38|782.18|782.08|240
1632902700000|2021-09-29 08:05:00|783.18|783.08|782.68|782.58|783.18|783.08|782.48|782.38|188
1632903000000|2021-09-29 08:10:00|782.78|782.68|781.68|781.58|783.18|783.08|781.68|781.58|163
1632903300000|2021-09-29 08:15:00|781.58|781.48|780.28|780.18|781.98|781.88|780.18|780.08|231
1632903600000|2021-09-29 08:20:00|780.18|780.08|780.68|780.58|780.98|780.88|780.08|779.98|152
1632903900000|2021-09-29 08:25:00|780.78|780.68|780.58|780.48|780.98|780.88|780.08|779.98|142
1632904200000|2021-09-29 08:30:00|780.48|780.38|780.98|780.88|781.88|781.78|780.48|780.38|213
1632904500000|2021-09-29 08:35:00|781.08|780.98|781.08|780.98|781.28|781.18|780.68|780.58|129
1632904800000|2021-09-29 08:40:00|780.98|780.88|780.78|780.68|781.58|781.48|780.78|780.68|91
1632905100000|2021-09-29 08:45:00|780.88|780.78|781.68|781.58|781.68|781.58|780.88|780.78|150
1632905400000|2021-09-29 08:50:00|781.78|781.68|781.78|781.68|781.98|781.88|781.48|781.38|100
1632905700000|2021-09-29 08:55:00|781.68|781.58|782.18|782.08|782.18|782.08|781.48|781.38|103
1632906000000|2021-09-29 09:00:00|782.28|782.18|782.98|782.88|783.18|783.08|782.28|782.18|188
1632906300000|2021-09-29 09:05:00|783.08|782.98|782.88|782.78|783.48|783.38|782.78|782.68|215
1632906600000|2021-09-29 09:10:00|782.98|782.88|782.98|782.88|783.28|783.18|782.88|782.78|87
1632906900000|2021-09-29 09:15:00|782.88|782.78|781.78|781.68|783.08|782.98|781.68|781.58|213
1632907200000|2021-09-29 09:20:00|781.88|781.78|781.88|781.78|782.18|782.08|781.58|781.48|134
1632907500000|2021-09-29 09:25:00|781.78|781.68|782.78|782.68|782.78|782.68|781.68|781.58|133
1632907800000|2021-09-29 09:30:00|782.68|782.58|782.58|782.48|782.98|782.88|782.18|782.08|92
1632908100000|2021-09-29 09:35:00|782.48|782.38|782.08|781.98|782.78|782.68|781.88|781.78|78
1632908400000|2021-09-29 09:40:00|781.98|781.88|781.88|781.78|782.28|782.18|781.88|781.78|77
1632908700000|2021-09-29 09:45:00|781.98|781.88|782.28|782.18|782.48|782.38|781.98|781.88|83
1632909000000|2021-09-29 09:50:00|782.38|782.28|782.58|782.48|782.78|782.68|782.38|782.28|71
1632909300000|2021-09-29 09:55:00|782.68|782.58|782.88|782.78|783.18|783.08|782.58|782.48|93
1632909600000|2021-09-29 10:00:00|782.98|782.88|783.08|782.98|783.38|783.28|782.88|782.78|122
1632909900000|2021-09-29 10:05:00|782.98|782.88|783.18|783.08|783.48|783.38|782.98|782.88|94
1632910200000|2021-09-29 10:10:00|783.28|783.18|782.98|782.88|783.48|783.38|782.78|782.68|122
1632910500000|2021-09-29 10:15:00|783.08|782.98|782.98|782.88|783.28|783.18|782.98|782.88|63
1632910800000|2021-09-29 10:20:00|783.08|782.98|783.08|782.98|783.38|783.28|782.98|782.88|75
1632911100000|2021-09-29 10:25:00|783.18|783.08|783.08|782.98|783.48|783.38|782.98|782.88|73
1632911400000|2021-09-29 10:30:00|782.98|782.88|782.78|782.68|783.38|783.28|782.78|782.68|178
1632911700000|2021-09-29 10:35:00|782.68|782.58|783.28|783.18|783.48|783.38|782.68|782.58|130
1632912000000|2021-09-29 10:40:00|783.38|783.28|783.38|783.28|783.88|783.78|783.28|783.18|413
1632912300000|2021-09-29 10:45:00|783.48|783.38|783.68|783.58|783.68|783.58|782.98|782.88|129
1632912600000|2021-09-29 10:50:00|783.58|783.48|783.18|783.08|783.68|783.58|783.18|783.08|45
1632912900000|2021-09-29 10:55:00|783.08|782.98|782.68|782.58|783.18|783.08|782.58|782.48|134
1632913200000|2021-09-29 11:00:00|782.78|782.68|782.48|782.38|783.08|782.98|782.48|782.38|124
1632913500000|2021-09-29 11:05:00|782.58|782.48|781.78|781.68|782.68|782.58|781.58|781.48|139
1632913800000|2021-09-29 11:10:00|781.68|781.58|781.88|781.78|782.08|781.98|781.68|781.58|86
1632914100000|2021-09-29 11:15:00|781.98|781.88|781.48|781.38|782.28|782.18|781.28|781.18|105
1632914400000|2021-09-29 11:20:00|781.38|781.28|781.58|781.48|781.88|781.78|781.28|781.18|70
1632914700000|2021-09-29 11:25:00|781.48|781.38|781.68|781.58|781.78|781.68|781.28|781.18|176
1632915000000|2021-09-29 11:30:00|781.58|781.48|781.78|781.68|782.18|782.08|781.38|781.28|79
1632915300000|2021-09-29 11:35:00|781.68|781.58|780.58|780.48|781.98|781.88|780.28|780.18|106
1632915600000|2021-09-29 11:40:00|780.6|780.5|781.1|781|781.3|781.2|780.6|780.5|138
1632915900000|2021-09-29 11:45:00|781|780.9|781.7|781.6|781.9|781.8|781|780.9|86
1632916200000|2021-09-29 11:50:00|781.6|781.5|781.7|781.6|781.9|781.8|781.5|781.4|51
1632916500000|2021-09-29 11:55:00|781.6|781.5|781.3|781.2|781.8|781.7|781.2|781.1|89
1632916800000|2021-09-29 12:00:00|781.4|781.3|782.1|782|782.2|782.1|781.3|781.2|77
1632917100000|2021-09-29 12:05:00|782|781.9|781.8|781.7|782.1|782|781.5|781.4|56
1632917400000|2021-09-29 12:10:00|781.9|781.8|781.1|781|781.9|781.8|781|780.9|57
1632917700000|2021-09-29 12:15:00|781.2|781.1|781|780.9|781.2|781.1|780.7|780.6|60
1632918000000|2021-09-29 12:20:00|781.1|781|780.8|780.7|781.2|781.1|780.6|780.5|102
1632918300000|2021-09-29 12:25:00|780.7|780.6|780.5|780.4|780.9|780.8|780.3|780.2|156
1632918600000|2021-09-29 12:30:00|780.4|780.3|780.5|780.4|780.8|780.7|780.2|780.1|135
1632918900000|2021-09-29 12:35:00|780.4|780.3|780.2|780.1|780.7|780.6|779.9|779.8|140
1632919200000|2021-09-29 12:40:00|780.3|780.2|780.5|780.4|780.7|780.6|780|779.9|94
1632919500000|2021-09-29 12:45:00|780.4|780.3|780.6|780.5|780.8|780.7|780.3|780.2|96
1632919800000|2021-09-29 12:50:00|780.7|780.6|780.2|780.1|780.7|780.6|780.1|780|33
1632920100000|2021-09-29 12:55:00|780.1|780|780.4|780.3|780.4|780.3|780|779.9|27
1632920400000|2021-09-29 13:00:00|780.5|780.4|780.5|780.4|780.6|780.5|780.2|780.1|92
1632920700000|2021-09-29 13:05:00|780.4|780.3|779.8|779.7|780.5|780.4|779.8|779.7|90
1632921000000|2021-09-29 13:10:00|779.9|779.8|779.7|779.6|780.3|780.2|779.6|779.5|79
1632921300000|2021-09-29 13:15:00|779.8|779.7|779.5|779.4|779.8|779.7|779.1|779|155
1632921600000|2021-09-29 13:20:00|779.4|779.3|779.4|779.3|779.6|779.5|779.2|779.1|93
1632921900000|2021-09-29 13:25:00|779.5|779.4|779.6|779.5|779.8|779.7|779|778.9|226
1632922200000|2021-09-29 13:30:00|779.5|779.4|778.2|778.1|779.7|779.6|778.1|778|414
1632922500000|2021-09-29 13:35:00|778.1|778|778|777.9|778.8|778.7|777.8|777.7|359
1632922800000|2021-09-29 13:40:00|778.1|778|776.6|776.5|778.1|778|776.4|776.3|299
1632923100000|2021-09-29 13:45:00|776.7|776.6|777.4|777.3|777.4|777.3|775.8|775.7|1046
1632923400000|2021-09-29 13:50:00|777.5|777.4|778.6|778.5|778.7|778.6|777|776.9|250
1632923700000|2021-09-29 13:55:00|778.5|778.4|778.2|778.1|779.1|779|777.6|777.5|259
1632924000000|2021-09-29 14:00:00|778.3|778.2|778.2|778.1|779.1|779|777.9|777.8|280
1632924300000|2021-09-29 14:05:00|778.3|778.2|778.5|778.4|778.5|778.4|777.8|777.7|201
1632924600000|2021-09-29 14:10:00|778.47|778.37|778.27|778.17|778.57|778.47|777.97|777.87|118
1632924900000|2021-09-29 14:15:00|778.17|778.07|778.77|778.67|779.27|779.17|778.17|778.07|196
1632925200000|2021-09-29 14:20:00|778.87|778.77|778.97|778.87|779.67|779.57|778.87|778.77|218
1632925500000|2021-09-29 14:25:00|779.07|778.97|777.97|777.87|779.17|779.07|777.77|777.67|156
1632925800000|2021-09-29 14:30:00|777.87|777.77|778.07|777.97|778.17|778.07|777.57|777.47|214
1632926100000|2021-09-29 14:35:00|777.97|777.87|777.57|777.47|778.67|778.57|777.57|777.47|163
1632926400000|2021-09-29 14:40:00|777.67|777.57|778.57|778.47|778.57|778.47|777.67|777.57|116
1632926700000|2021-09-29 14:45:00|778.47|778.37|779.17|779.07|779.27|779.17|778.27|778.17|198
1632927000000|2021-09-29 14:50:00|779.27|779.17|778.67|778.57|779.57|779.47|778.47|778.37|192
1632927300000|2021-09-29 14:55:00|778.77|778.67|778.47|778.37|778.97|778.87|778.07|777.97|297
1632927600000|2021-09-29 15:00:00|778.37|778.27|778.37|778.27|778.67|778.57|777.87|777.77|211
1632927900000|2021-09-29 15:05:00|778.47|778.37|777.97|777.87|779.07|778.97|777.97|777.87|297
1632928200000|2021-09-29 15:10:00|778.07|777.97|777.47|777.37|778.17|778.07|777.47|777.37|225
1632928500000|2021-09-29 15:15:00|777.37|777.27|777.77|777.67|777.87|777.77|777.27|777.17|215
1632928800000|2021-09-29 15:20:00|777.67|777.57|777.57|777.47|777.77|777.67|777.27|777.17|215
1632929100000|2021-09-29 15:25:00|777.67|777.57|776.77|776.67|777.67|777.57|776.47|776.37|381
1632929400000|2021-09-29 15:30:00|776.97|776.57|776.27|775.97|777.37|777.07|776.17|775.87|828
1632929700000|2021-09-29 15:35:00|776.37|776.07|775.47|775.17|776.47|776.17|775.37|775.07|1214
1632930000000|2021-09-29 15:40:00|775.37|775.07|775.47|775.17|775.67|775.37|774.87|774.57|132
1632930300000|2021-09-29 15:45:00|775.37|775.07|775.57|775.27|775.57|775.27|774.87|774.57|109
1632930600000|2021-09-29 15:50:00|775.67|775.37|775.27|774.97|776.47|776.17|775.27|774.97|86
1632930900000|2021-09-29 15:55:00|775.17|774.87|775.77|775.47|775.97|775.67|774.97|774.67|96
1632931200000|2021-09-29 16:00:00|775.67|775.37|776.47|776.17|776.47|776.17|775.47|775.17|85
1632931500000|2021-09-29 16:05:00|776.37|776.07|775.97|775.67|776.47|776.17|775.67|775.37|56
1632931800000|2021-09-29 16:10:00|775.87|775.57|774.87|774.57|775.97|775.67|774.47|774.17|162
1632932100000|2021-09-29 16:15:00|774.97|774.67|775.27|774.97|775.27|774.97|774.37|774.07|57
1632932400000|2021-09-29 16:20:00|775.17|774.87|774.27|773.97|775.17|774.87|774.07|773.77|78
1632932700000|2021-09-29 16:25:00|774.17|773.87|774.07|773.77|774.47|774.17|773.67|773.37|23
1632933000000|2021-09-29 16:30:00|773.97|773.67|774.87|774.57|775.17|774.87|773.97|773.67|18
1632933300000|2021-09-29 16:35:00|774.77|774.47|774.87|774.57|775.07|774.77|774.47|774.17|35
1632933600000|2021-09-29 16:40:00|774.77|774.47|774.67|774.37|775.27|774.97|774.37|774.07|27
1632933900000|2021-09-29 16:45:00|774.77|774.47|774.97|774.67|775.07|774.77|774.07|773.77|16
1632934200000|2021-09-29 16:50:00|774.87|774.57|775.67|775.37|775.77|775.47|774.77|774.47|35
1632934500000|2021-09-29 16:55:00|775.77|775.47|775.47|775.17|775.97|775.67|775.37|775.07|12
1632934800000|2021-09-29 17:00:00|775.37|775.07|774.77|774.47|775.67|775.37|774.77|774.47|22
1632935100000|2021-09-29 17:05:00|774.87|774.57|775.47|775.17|775.47|775.17|774.57|774.27|49
1632935400000|2021-09-29 17:10:00|775.37|775.07|775.17|774.87|775.77|775.47|774.97|774.67|53
1632935700000|2021-09-29 17:15:00|775.27|774.97|775.77|775.47|775.87|775.57|774.77|774.47|19
1632936000000|2021-09-29 17:20:00|775.67|775.37|775.87|775.57|776.07|775.77|775.67|775.37|26
1632936300000|2021-09-29 17:25:00|775.97|775.67|775.27|774.97|775.97|775.67|775.17|774.87|27
1632936600000|2021-09-29 17:30:00|775.37|775.07|774.97|774.67|775.37|775.07|774.57|774.27|21
1632936900000|2021-09-29 17:35:00|774.87|774.57|774.57|774.27|774.97|774.67|774.57|774.27|10
1632937200000|2021-09-29 17:40:00|774.67|774.37|775.17|774.87|775.47|775.17|774.27|773.97|60
1632937500000|2021-09-29 17:45:00|775.07|774.77|774.77|774.47|775.37|775.07|774.67|774.37|21
1632937800000|2021-09-29 17:50:00|774.67|774.37|775.07|774.77|775.37|775.07|774.67|774.37|3
1632938100000|2021-09-29 17:55:00|775.17|774.87|775.67|775.37|775.67|775.37|775.07|774.77|38
1632938400000|2021-09-29 18:00:00|775.57|775.27|775.87|775.57|776.07|775.77|775.57|775.27|14
1632938700000|2021-09-29 18:05:00|775.97|775.67|776.67|776.37|776.77|776.47|775.77|775.47|27
1632939000000|2021-09-29 18:10:00|776.77|776.47|777.97|777.67|778.07|777.77|776.67|776.37|108
1632939300000|2021-09-29 18:15:00|778.07|777.77|777.87|777.57|778.07|777.77|777.77|777.47|54
1632939600000|2021-09-29 18:20:00|777.97|777.67|777.57|777.27|778.07|777.77|777.47|777.17|13
1632939900000|2021-09-29 18:25:00|777.67|777.37|777.57|777.27|777.87|777.57|777.57|777.27|20
1632940200000|2021-09-29 18:30:00|777.67|777.37|777.77|777.47|777.87|777.57|777.47|777.17|22
1632940500000|2021-09-29 18:35:00|777.67|777.37|777.47|777.17|777.77|777.47|777.37|777.07|16
1632940800000|2021-09-29 18:40:00|777.37|777.07|778.07|777.77|778.27|777.97|777.37|777.07|12
1632941100000|2021-09-29 18:45:00|778.17|777.87|777.57|777.27|778.17|777.87|777.57|777.27|39
1632941400000|2021-09-29 18:50:00|777.67|777.37|777.87|777.57|778.07|777.77|777.57|777.27|10
1632941700000|2021-09-29 18:55:00|777.77|777.47|777.77|777.47|777.87|777.57|777.57|777.27|5
1632942000000|2021-09-29 19:00:00|777.87|777.57|776.97|776.67|778.07|777.77|776.97|776.67|10
1632942300000|2021-09-29 19:05:00|777.07|776.77|777.47|777.17|777.77|777.47|776.97|776.67|7
1632942600000|2021-09-29 19:10:00|777.57|777.27|777.87|777.57|777.97|777.67|777.47|777.17|3
1632942900000|2021-09-29 19:15:00|777.97|777.67|777.57|777.27|777.97|777.67|777.47|777.17|9
1632943200000|2021-09-29 19:20:00|777.67|777.37|777.37|777.07|777.67|777.37|777.27|776.97|19
1632943500000|2021-09-29 19:25:00|777.47|777.17|777.57|777.27|777.67|777.37|777.37|777.07|5
1632943800000|2021-09-29 19:30:00|777.47|777.17|777.57|777.27|777.67|777.37|777.27|776.97|29
1632944100000|2021-09-29 19:35:00|777.47|777.17|777.27|776.97|777.67|777.37|777.17|776.87|9
1632944400000|2021-09-29 19:40:00|777.17|776.87|776.47|776.17|777.27|776.97|776.37|776.07|6
1632944700000|2021-09-29 19:45:00|776.37|776.07|776.47|776.17|776.67|776.37|776.07|775.77|46
1632945000000|2021-09-29 19:50:00|776.37|776.07|775.27|774.97|776.37|776.07|775.27|774.97|76
1632945300000|2021-09-29 19:55:00|775.37|775.07|775.47|775.17|775.77|775.47|774.77|774.47|122
1632945600000|2021-09-29 20:00:00|775.37|774.87|776.57|776.07|776.57|776.07|775.27|774.77|0
1632945900000|2021-09-29 20:05:00|776.47|775.97|776.77|776.27|776.87|776.37|776.37|775.87|0
1632946200000|2021-09-29 20:10:00|776.67|776.17|776.77|776.27|777.07|776.57|776.57|776.07|0
1632946500000|2021-09-29 20:15:00|776.67|776.17|776.57|776.07|776.77|776.27|776.57|776.07|0
1632946800000|2021-09-29 20:20:00|776.47|775.97|776.27|775.77|776.47|775.97|776.17|775.67|0
1632947100000|2021-09-29 20:25:00|776.17|775.67|776.17|775.67|776.27|775.77|776.07|775.57|0
1632947400000|2021-09-29 20:30:00|776.27|775.77|776.77|776.27|776.77|776.27|776.17|775.67|0
1632947700000|2021-09-29 20:35:00|776.67|776.17|776.97|776.47|777.07|776.57|776.67|776.17|0
1632948000000|2021-09-29 20:40:00|776.87|776.37|776.77|776.27|776.87|776.37|776.57|776.07|0
1632948300000|2021-09-29 20:45:00|776.87|776.37|776.97|776.47|776.97|776.47|776.57|776.07|0
1632948600000|2021-09-29 20:50:00|777.07|776.57|776.67|776.17|777.07|776.57|776.57|776.07|0
1632948900000|2021-09-29 20:55:00|776.57|776.07|776.67|776.17|776.77|776.27|776.57|776.07|0
1632949200000|2021-09-29 21:00:00|776.57|776.07|776.67|776.17|776.67|776.17|776.57|776.07|0
1632949500000|2021-09-29 21:05:00|776.57|776.07|776.67|776.17|776.67|776.17|776.57|776.07|0
1632950400000|2021-09-29 21:20:00|776.77|776.27|776.67|776.17|776.77|776.27|776.67|776.17|0
1632951600000|2021-09-29 21:40:00|776.77|776.27|776.77|776.27|776.77|776.27|776.77|776.27|0
1632952500000|2021-09-29 21:55:00|776.87|776.37|776.87|776.37|776.97|776.47|776.77|776.27|0
1632952800000|2021-09-29 22:00:00|776.97|776.47|776.87|776.37|777.47|776.97|776.87|776.37|0
1632953100000|2021-09-29 22:05:00|776.97|776.47|776.77|776.27|777.07|776.57|776.67|776.17|0
1632953400000|2021-09-29 22:10:00|776.87|776.37|776.57|776.07|776.87|776.37|776.57|776.07|0
1632953700000|2021-09-29 22:15:00|776.67|776.17|776.67|776.17|776.77|776.27|776.57|776.07|0
1632954000000|2021-09-29 22:20:00|776.57|776.07|776.67|776.17|776.67|776.17|776.57|776.07|0
1632954300000|2021-09-29 22:25:00|776.77|776.27|776.37|775.87|776.97|776.47|776.37|775.87|0
1632954600000|2021-09-29 22:30:00|776.47|775.97|776.67|776.17|776.77|776.27|776.47|775.97|0
1632954900000|2021-09-29 22:35:00|776.77|776.27|777.07|776.57|777.17|776.67|776.77|776.27|0
1632955200000|2021-09-29 22:40:00|776.97|776.47|777.07|776.57|777.17|776.67|776.97|776.47|0
1632955500000|2021-09-29 22:45:00|777.17|776.67|777.07|776.57|777.17|776.67|777.07|776.57|0
1632955800000|2021-09-29 22:50:00|776.97|776.47|777.07|776.57|777.07|776.57|776.97|776.47|0
1632956100000|2021-09-29 22:55:00|776.97|776.47|776.97|776.47|777.07|776.57|776.77|776.27|0
1632956400000|2021-09-29 23:00:00|777.07|776.57|777.17|776.67|777.27|776.77|776.97|776.47|0
1632956700000|2021-09-29 23:05:00|777.27|776.77|777.17|776.67|777.27|776.77|777.07|776.57|0
1632957000000|2021-09-29 23:10:00|777.27|776.77|777.27|776.77|777.27|776.77|777.17|776.67|0
1632957300000|2021-09-29 23:15:00|777.37|776.87|778.17|777.67|778.17|777.67|777.27|776.77|0
1632957600000|2021-09-29 23:20:00|778.07|777.57|778.17|777.67|778.37|777.87|778.07|777.57|0
1632957900000|2021-09-29 23:25:00|778.27|777.77|778.37|777.87|778.47|777.97|778.17|777.67|0
1632958200000|2021-09-29 23:30:00|778.47|777.97|778.27|777.77|778.57|778.07|778.17|777.67|0
1632958500000|2021-09-29 23:35:00|778.37|777.87|778.17|777.67|778.37|777.87|778.17|777.67|0
1632958800000|2021-09-29 23:40:00|778.27|777.77|778.17|777.67|778.27|777.77|778.07|777.57|0
1632959100000|2021-09-29 23:45:00|778.07|777.57|777.97|777.47|778.07|777.57|777.77|777.27|0
1632959400000|2021-09-29 23:50:00|778.07|777.57|777.97|777.47|778.17|777.67|777.77|777.27|0
1632959700000|2021-09-29 23:55:00|777.87|777.37|777.77|777.27|778.17|777.67|777.67|777.17|0
1632960000000|2021-09-30 00:00:00|777.67|777.17|777.87|777.37|777.87|777.37|777.37|776.87|0
1632960300000|2021-09-30 00:05:00|777.97|777.47|777.77|777.27|777.97|777.47|777.57|777.07|0
1632960600000|2021-09-30 00:10:00|777.87|777.37|777.67|777.17|777.97|777.47|777.67|777.17|0
1632960900000|2021-09-30 00:15:00|777.57|777.07|777.37|776.87|777.67|777.17|776.57|776.07|0
1632961200000|2021-09-30 00:20:00|777.47|776.97|777.37|776.87|777.47|776.97|777.17|776.67|0
1632961500000|2021-09-30 00:25:00|777.27|776.77|777.57|777.07|777.67|777.17|777.27|776.77|0
1632961800000|2021-09-30 00:30:00|777.47|776.97|777.27|776.77|777.77|777.27|777.27|776.77|0
1632962100000|2021-09-30 00:35:00|777.17|776.67|777.37|776.87|777.47|776.97|777.17|776.67|0
1632962400000|2021-09-30 00:40:00|777.47|776.97|777.47|776.97|777.67|777.17|777.17|776.67|0
1632962700000|2021-09-30 00:45:00|777.57|777.07|777.77|777.27|777.97|777.47|777.57|777.07|0
1632963000000|2021-09-30 00:50:00|777.87|777.37|777.77|777.27|778.17|777.67|777.77|777.27|0
1632963300000|2021-09-30 00:55:00|777.67|777.17|777.97|777.47|777.97|777.47|777.67|777.17|0
1632963600000|2021-09-30 01:00:00|777.87|777.37|777.47|776.97|777.87|777.37|777.47|776.97|0
1632963900000|2021-09-30 01:05:00|777.37|776.87|777.47|776.97|777.57|777.07|777.17|776.67|0
1632964200000|2021-09-30 01:10:00|777.57|777.07|777.67|777.17|777.87|777.37|777.37|776.87|0
1632964500000|2021-09-30 01:15:00|777.57|777.07|777.57|777.07|778.07|777.57|777.47|776.97|0
1632964800000|2021-09-30 01:20:00|777.47|776.97|777.07|776.57|777.67|777.17|776.97|776.47|0
1632965100000|2021-09-30 01:25:00|777.17|776.67|777.17|776.67|777.37|776.87|776.77|776.27|0
1632965400000|2021-09-30 01:30:00|777.27|776.77|777.47|776.97|777.47|776.97|777.17|776.67|0
1632965700000|2021-09-30 01:35:00|777.37|776.87|777.47|776.97|777.67|777.17|777.07|776.57|0
1632966000000|2021-09-30 01:40:00|777.57|777.07|777.17|776.67|777.57|777.07|776.87|776.37|0
1632966300000|2021-09-30 01:45:00|777.27|776.77|777.97|777.47|778.07|777.57|777.17|776.67|0
1632966600000|2021-09-30 01:50:00|778.07|777.57|778.37|777.87|778.37|777.87|777.77|777.27|0
1632966900000|2021-09-30 01:55:00|778.47|777.97|778.67|778.17|778.77|778.27|778.37|777.87|0
1632967200000|2021-09-30 02:00:00|778.57|778.07|778.77|778.27|778.87|778.37|778.47|777.97|0
1632967500000|2021-09-30 02:05:00|778.67|778.17|778.97|778.47|779.07|778.57|778.57|778.07|0
1632967800000|2021-09-30 02:10:00|778.87|778.37|778.87|778.37|779.07|778.57|778.67|778.17|0
1632968100000|2021-09-30 02:15:00|778.77|778.27|779.37|778.87|779.57|779.07|778.77|778.27|0
1632968400000|2021-09-30 02:20:00|779.27|778.77|779.27|778.77|779.67|779.17|779.27|778.77|0
1632968700000|2021-09-30 02:25:00|779.37|778.87|779.57|779.07|779.67|779.17|779.37|778.87|0
1632969000000|2021-09-30 02:30:00|779.47|778.97|779.07|778.57|779.47|778.97|779.07|778.57|0
1632969300000|2021-09-30 02:35:00|778.97|778.47|779.37|778.87|779.37|778.87|778.97|778.47|0
1632969600000|2021-09-30 02:40:00|779.27|778.77|779.47|778.97|779.67|779.17|779.27|778.77|0
1632969900000|2021-09-30 02:45:00|779.57|779.07|779.27|778.77|779.57|779.07|779.07|778.57|0
1632970200000|2021-09-30 02:50:00|779.37|778.87|779.17|778.67|779.47|778.97|779.17|778.67|0
1632970500000|2021-09-30 02:55:00|779.07|778.57|779.37|778.87|779.57|779.07|778.97|778.47|0
1632970800000|2021-09-30 03:00:00|779.47|778.97|779.37|778.87|779.67|779.17|779.37|778.87|0
1632971100000|2021-09-30 03:05:00|779.47|778.97|779.27|778.77|779.47|778.97|779.17|778.67|0
1632971400000|2021-09-30 03:10:00|779.17|778.67|779.17|778.67|779.27|778.77|778.97|778.47|0
1632971700000|2021-09-30 03:15:00|779.27|778.77|779.47|778.97|779.57|779.07|779.27|778.77|0
1632972000000|2021-09-30 03:20:00|779.37|778.87|779.37|778.87|779.37|778.87|779.17|778.67|0
1632972300000|2021-09-30 03:25:00|779.27|778.77|779.47|778.97|779.47|778.97|779.27|778.77|0
1632972600000|2021-09-30 03:30:00|779.37|778.87|779.37|778.87|779.47|778.97|779.17|778.67|0
1632972900000|2021-09-30 03:35:00|779.47|778.97|779.57|779.07|779.67|779.17|779.47|778.97|0
1632973200000|2021-09-30 03:40:00|779.67|779.17|779.67|779.17|779.77|779.27|779.57|779.07|0
1632973500000|2021-09-30 03:45:00|779.77|779.27|780.07|779.57|780.07|779.57|779.77|779.27|0
1632973800000|2021-09-30 03:50:00|780.17|779.67|780.37|779.87|780.37|779.87|780.07|779.57|0
1632974100000|2021-09-30 03:55:00|780.27|779.77|780.07|779.57|780.27|779.77|779.97|779.47|0
1632974400000|2021-09-30 04:00:00|779.97|779.47|780.07|779.57|780.17|779.67|779.97|779.47|0
1632974700000|2021-09-30 04:05:00|779.97|779.47|780.07|779.57|780.07|779.57|779.97|779.47|0
1632975000000|2021-09-30 04:10:00|779.97|779.47|780.07|779.57|780.17|779.67|779.97|779.47|0
1632975300000|2021-09-30 04:15:00|780.17|779.67|780.47|779.97|780.47|779.97|780.17|779.67|0
1632975600000|2021-09-30 04:20:00|780.37|779.87|780.17|779.67|780.47|779.97|780.17|779.67|0
1632975900000|2021-09-30 04:25:00|780.27|779.77|780.47|779.97|780.57|780.07|780.17|779.67|0
1632976200000|2021-09-30 04:30:00|780.57|780.07|780.37|779.87|780.67|780.17|780.27|779.77|0
1632976500000|2021-09-30 04:35:00|780.47|779.97|780.57|780.07|780.57|780.07|780.37|779.87|0
1632976800000|2021-09-30 04:40:00|780.47|779.97|780.67|780.17|780.67|780.17|780.47|779.97|0
1632977100000|2021-09-30 04:45:00|780.77|780.27|780.67|780.17|780.87|780.37|780.57|780.07|0
1632977400000|2021-09-30 04:50:00|780.77|780.27|780.87|780.37|781.07|780.57|780.67|780.17|0
1632977700000|2021-09-30 04:55:00|780.77|780.27|780.77|780.27|780.87|780.37|780.77|780.27|0
1632978000000|2021-09-30 05:00:00|780.87|780.37|781.97|781.47|781.97|781.47|780.87|780.37|0
1632978300000|2021-09-30 05:05:00|782.07|781.57|782.07|781.57|782.07|781.57|781.77|781.27|0
1632978600000|2021-09-30 05:10:00|782.17|781.67|781.67|781.17|782.47|781.97|781.67|781.17|0
1632978900000|2021-09-30 05:15:00|781.77|781.27|781.47|780.97|781.97|781.47|781.47|780.97|0
1632979200000|2021-09-30 05:20:00|781.57|781.07|781.17|780.67|781.57|781.07|781.17|780.67|0
1632979500000|2021-09-30 05:25:00|781.07|780.57|780.67|780.17|781.17|780.67|780.57|780.07|0
1632979800000|2021-09-30 05:30:00|780.77|780.27|781.17|780.67|781.17|780.67|780.67|780.17|0
1632980100000|2021-09-30 05:35:00|781.27|780.77|781.47|780.97|781.57|781.07|781.17|780.67|0
1632980400000|2021-09-30 05:40:00|781.57|781.07|781.17|780.67|781.57|781.07|781.17|780.67|0
1632980700000|2021-09-30 05:45:00|781.27|780.77|780.47|779.97|781.27|780.77|780.47|779.97|0
1632981000000|2021-09-30 05:50:00|780.37|779.87|780.57|780.07|780.97|780.47|780.37|779.87|0
1632981300000|2021-09-30 05:55:00|780.47|779.97|780.37|779.87|780.57|780.07|780.17|779.67|0
1632981600000|2021-09-30 06:00:00|781.17|780.87|781.97|781.67|782.57|782.27|781.07|780.77|161
1632981900000|2021-09-30 06:05:00|782.17|781.87|782.67|782.37|782.87|782.57|781.67|781.37|58
1632982200000|2021-09-30 06:10:00|782.57|782.27|783.17|782.87|783.47|783.17|782.57|782.27|72
1632982500000|2021-09-30 06:15:00|783.27|782.97|783.27|782.97|783.57|783.27|783.07|782.77|81
1632982800000|2021-09-30 06:20:00|783.17|782.87|782.57|782.27|783.37|783.07|782.57|782.27|36
1632983100000|2021-09-30 06:25:00|782.47|782.17|782.67|782.37|782.87|782.57|782.27|781.97|93
1632983400000|2021-09-30 06:30:00|782.57|782.27|782.57|782.27|783.37|783.07|782.57|782.27|82
1632983700000|2021-09-30 06:35:00|782.67|782.37|783.17|782.87|783.17|782.87|782.57|782.27|54
1632984000000|2021-09-30 06:40:00|783.07|782.77|783.07|782.77|783.37|783.07|782.87|782.57|27
1632984300000|2021-09-30 06:45:00|783.17|782.87|783.47|783.17|783.87|783.57|783.07|782.77|73
1632984600000|2021-09-30 06:50:00|783.57|783.27|783.37|783.07|783.77|783.47|783.17|782.87|44
1632984900000|2021-09-30 06:55:00|783.27|782.97|782.57|782.27|783.37|783.07|782.47|782.17|99
1632985200000|2021-09-30 07:00:00|782.37|782.57|783.07|782.97|783.47|783.37|781.87|781.77|805
1632985500000|2021-09-30 07:05:00|782.97|782.87|780.37|780.27|783.27|783.17|780.27|780.17|474
1632985800000|2021-09-30 07:10:00|780.27|780.17|779.67|779.57|780.37|780.27|779.07|778.97|264
1632986100000|2021-09-30 07:15:00|779.77|779.67|782.57|782.47|782.57|782.47|779.57|779.47|204
1632986400000|2021-09-30 07:20:00|782.47|782.37|783.57|783.47|784.27|784.17|782.37|782.27|300
1632986700000|2021-09-30 07:25:00|783.47|783.37|783.67|783.57|783.97|783.87|783.17|783.07|224
1632987000000|2021-09-30 07:30:00|783.57|783.47|783.57|783.47|784.27|784.17|783.37|783.27|297
1632987300000|2021-09-30 07:35:00|783.47|783.37|784.07|783.97|784.47|784.37|783.47|783.37|222
1632987600000|2021-09-30 07:40:00|784.06|783.96|784.06|783.96|784.36|784.26|783.76|783.66|220
1632987900000|2021-09-30 07:45:00|783.96|783.86|784.76|784.66|785.16|785.06|783.96|783.86|252
1632988200000|2021-09-30 07:50:00|784.86|784.76|784.06|783.96|785.36|785.26|783.96|783.86|192
1632988500000|2021-09-30 07:55:00|784.16|784.06|784.06|783.96|784.26|784.16|783.26|783.16|149
1632988800000|2021-09-30 08:00:00|783.96|783.86|784.56|784.46|784.86|784.76|783.86|783.76|166
1632989100000|2021-09-30 08:05:00|784.46|784.36|784.06|783.96|784.86|784.76|783.66|783.56|329
1632989400000|2021-09-30 08:10:00|784.16|784.06|782.76|782.66|784.26|784.16|782.76|782.66|113
1632989700000|2021-09-30 08:15:00|782.66|782.56|781.66|781.56|782.76|782.66|781.46|781.36|154
1632990000000|2021-09-30 08:20:00|781.76|781.66|782.16|782.06|782.46|782.36|781.56|781.46|109
1632990300000|2021-09-30 08:25:00|782.26|782.16|781.66|781.56|782.56|782.46|781.56|781.46|100
1632990600000|2021-09-30 08:30:00|781.56|781.46|781.46|781.36|781.86|781.76|781.16|781.06|94
1632990900000|2021-09-30 08:35:00|781.56|781.46|781.26|781.16|781.66|781.56|781.06|780.96|78
1632991200000|2021-09-30 08:40:00|781.16|781.06|781.46|781.36|781.86|781.76|780.96|780.86|115
1632991500000|2021-09-30 08:45:00|781.56|781.46|782.06|781.96|782.36|782.26|781.46|781.36|89
1632991800000|2021-09-30 08:50:00|782.16|782.06|782.76|782.66|782.96|782.86|782.16|782.06|139
1632992100000|2021-09-30 08:55:00|782.86|782.76|783.06|782.96|783.16|783.06|782.66|782.56|58
1632992400000|2021-09-30 09:00:00|783.16|783.06|783.16|783.06|783.26|783.16|782.66|782.56|82
1632992700000|2021-09-30 09:05:00|783.26|783.16|782.76|782.66|783.36|783.26|782.46|782.36|126
1632993000000|2021-09-30 09:10:00|782.66|782.56|782.56|782.46|783.06|782.96|782.56|782.46|96
1632993300000|2021-09-30 09:15:00|782.66|782.56|781.56|781.46|782.76|782.66|781.56|781.46|108
1632993600000|2021-09-30 09:20:00|781.66|781.56|781.06|780.96|781.76|781.66|780.86|780.76|113
1632993900000|2021-09-30 09:25:00|780.96|780.86|781.36|781.26|781.36|781.26|780.66|780.56|115
1632994200000|2021-09-30 09:30:00|781.26|781.16|781.26|781.16|781.36|781.26|780.86|780.76|47
1632994500000|2021-09-30 09:35:00|781.36|781.26|781.16|781.06|781.56|781.46|781.06|780.96|68
1632994800000|2021-09-30 09:40:00|781.06|780.96|780.36|780.26|781.16|781.06|780.26|780.16|190
1632995100000|2021-09-30 09:45:00|780.46|780.36|780.86|780.76|781.06|780.96|780.26|780.16|188
1632995400000|2021-09-30 09:50:00|780.76|780.66|779.96|779.86|780.76|780.66|779.86|779.76|144
1632995700000|2021-09-30 09:55:00|779.86|779.76|780.36|780.26|780.66|780.56|779.76|779.66|100
1632996000000|2021-09-30 10:00:00|780.26|780.16|781.16|781.06|781.56|781.46|780.26|780.16|133
1632996300000|2021-09-30 10:05:00|781.26|781.16|780.66|780.56|781.26|781.16|780.56|780.46|54
1632996600000|2021-09-30 10:10:00|780.76|780.66|779.76|779.66|780.86|780.76|779.66|779.56|98
1632996900000|2021-09-30 10:15:00|779.86|779.76|779.96|779.86|780.06|779.96|779.46|779.36|133
1632997200000|2021-09-30 10:20:00|779.86|779.76|778.56|778.46|780.16|780.06|778.46|778.36|156
1632997500000|2021-09-30 10:25:00|778.66|778.56|778.06|777.96|778.96|778.86|778.06|777.96|153
1632997800000|2021-09-30 10:30:00|777.96|777.86|778.96|778.86|779.06|778.96|777.66|777.56|183
1632998100000|2021-09-30 10:35:00|778.86|778.76|779.46|779.36|779.46|779.36|778.56|778.46|101
1632998400000|2021-09-30 10:40:00|779.36|779.26|779.26|779.16|779.66|779.56|778.96|778.86|67
1632998700000|2021-09-30 10:45:00|779.36|779.26|779.66|779.56|779.76|779.66|779.26|779.16|80
1632999000000|2021-09-30 10:50:00|779.76|779.66|778.96|778.86|779.76|779.66|778.86|778.76|67
1632999300000|2021-09-30 10:55:00|779.06|778.96|778.36|778.26|779.16|779.06|778.36|778.26|51
1632999600000|2021-09-30 11:00:00|778.46|778.36|777.76|777.66|778.96|778.86|777.76|777.66|96
1632999900000|2021-09-30 11:05:00|777.66|777.56|778.56|778.46|778.66|778.56|777.66|777.56|47
1633000200000|2021-09-30 11:10:00|778.66|778.56|778.96|778.86|779.16|779.06|778.46|778.36|90
1633000500000|2021-09-30 11:15:00|779.06|778.96|778.86|778.76|779.06|778.96|778.36|778.26|96
1633000800000|2021-09-30 11:20:00|778.76|778.66|778.76|778.66|779.06|778.96|778.66|778.56|79
1633001100000|2021-09-30 11:25:00|778.86|778.76|778.36|778.26|778.86|778.76|778.36|778.26|100
1633001400000|2021-09-30 11:30:00|778.26|778.16|777.76|777.66|778.36|778.26|777.76|777.66|122
1633001700000|2021-09-30 11:35:00|777.86|777.76|776.96|776.86|778.16|778.06|776.86|776.76|156
1633002000000|2021-09-30 11:40:00|776.95|776.85|776.25|776.15|777.25|777.15|776.15|776.05|214
1633002300000|2021-09-30 11:45:00|776.35|776.25|776.95|776.85|776.95|776.85|776.35|776.25|112
1633002600000|2021-09-30 11:50:00|777.05|776.95|778.25|778.15|778.35|778.25|776.85|776.75|132
1633002900000|2021-09-30 11:55:00|778.35|778.25|777.85|777.75|778.55|778.45|777.75|777.65|97
1633003200000|2021-09-30 12:00:00|777.95|777.85|777.65|777.55|778.25|778.15|777.45|777.35|72
1633003500000|2021-09-30 12:05:00|777.55|777.45|777.45|777.35|777.85|777.75|777.15|777.05|132
1633003800000|2021-09-30 12:10:00|777.35|777.25|777.45|777.35|777.65|777.55|777.25|777.15|74
1633004100000|2021-09-30 12:15:00|777.55|777.45|777.05|776.95|777.55|777.45|776.95|776.85|48
1633004400000|2021-09-30 12:20:00|777.15|777.05|777.95|777.85|778.25|778.15|777.05|776.95|71
1633004700000|2021-09-30 12:25:00|777.85|777.75|778.05|777.95|778.25|778.15|777.75|777.65|53
1633005000000|2021-09-30 12:30:00|777.95|777.85|778.65|778.55|778.95|778.85|777.95|777.85|100
1633005300000|2021-09-30 12:35:00|778.75|778.65|777.95|777.85|778.75|778.65|777.55|777.45|79
1633005600000|2021-09-30 12:40:00|777.85|777.75|777.75|777.65|778.35|778.25|777.75|777.65|51
1633005900000|2021-09-30 12:45:00|777.65|777.55|777.75|777.65|778.25|778.15|777.65|777.55|41
1633006200000|2021-09-30 12:50:00|777.65|777.55|777.25|777.15|777.75|777.65|777.25|777.15|81
1633006500000|2021-09-30 12:55:00|777.35|777.25|776.35|776.25|777.35|777.25|776.35|776.25|134
1633006800000|2021-09-30 13:00:00|776.45|776.35|775.65|775.55|776.45|776.35|775.65|775.55|213
1633007100000|2021-09-30 13:05:00|775.75|775.65|776.15|776.05|776.35|776.25|775.35|775.25|180
1633007400000|2021-09-30 13:10:00|776.05|775.95|776.35|776.25|776.65|776.55|776.05|775.95|138
1633007700000|2021-09-30 13:15:00|776.25|776.15|775.95|775.85|776.45|776.35|775.75|775.65|82
1633008000000|2021-09-30 13:20:00|776.05|775.95|776.05|775.95|776.25|776.15|775.85|775.75|168
1633008300000|2021-09-30 13:25:00|775.95|775.85|776.65|776.55|776.65|776.55|775.65|775.55|218
1633008600000|2021-09-30 13:30:00|776.55|776.45|776.65|776.55|777.55|777.45|776.15|776.05|384
1633008900000|2021-09-30 13:35:00|776.75|776.65|774.55|774.45|777.05|776.95|774.15|774.05|319
1633009200000|2021-09-30 13:40:00|774.45|774.35|774.85|774.75|775.15|775.05|774.05|773.95|251
1633009500000|2021-09-30 13:45:00|774.95|774.85|777.15|777.05|777.15|777.05|774.05|773.95|364
1633009800000|2021-09-30 13:50:00|777.25|777.15|777.85|777.75|777.85|777.75|776.85|776.75|389
1633010100000|2021-09-30 13:55:00|777.75|777.65|775.65|775.55|777.95|777.85|775.55|775.45|324
1633010400000|2021-09-30 14:00:00|775.55|775.45|775.35|775.25|776.15|776.05|775.25|775.15|247
1633010700000|2021-09-30 14:05:00|775.25|775.15|774.45|774.35|775.45|775.35|773.55|773.45|406
1633011000000|2021-09-30 14:10:00|774.43|774.33|774.03|773.93|774.93|774.83|773.93|773.83|334
1633011300000|2021-09-30 14:15:00|774.13|774.03|774.83|774.73|774.83|774.73|773.63|773.53|221
1633011600000|2021-09-30 14:20:00|774.73|774.63|773.63|773.53|774.93|774.83|773.63|773.53|344
1633011900000|2021-09-30 14:25:00|773.73|773.63|774.43|774.33|774.73|774.63|773.43|773.33|254
1633012200000|2021-09-30 14:30:00|774.33|774.23|774.53|774.43|775.13|775.03|773.63|773.53|262
1633012500000|2021-09-30 14:35:00|774.63|774.53|774.53|774.43|774.73|774.63|773.93|773.83|199
1633012800000|2021-09-30 14:40:00|774.43|774.33|774.03|773.93|774.53|774.43|773.53|773.43|498
1633013100000|2021-09-30 14:45:00|774.13|774.03|773.33|773.23|774.33|774.23|773.33|773.23|260
1633013400000|2021-09-30 14:50:00|773.43|773.33|772.93|772.83|773.53|773.43|772.73|772.63|400
1633013700000|2021-09-30 14:55:00|773.03|772.93|772.03|771.93|773.03|772.93|771.83|771.73|380
1633014000000|2021-09-30 15:00:00|771.93|771.83|772.53|772.43|772.63|772.53|771.63|771.53|340
1633014300000|2021-09-30 15:05:00|772.63|772.53|773.33|773.23|773.53|773.43|772.43|772.33|246
1633014600000|2021-09-30 15:10:00|773.23|773.13|773.63|773.53|773.93|773.83|773.23|773.13|162
1633014900000|2021-09-30 15:15:00|773.73|773.63|774.93|774.83|774.93|774.83|773.73|773.63|694
1633015200000|2021-09-30 15:20:00|774.83|774.73|773.93|773.83|774.93|774.83|773.83|773.73|285
1633015500000|2021-09-30 15:25:00|774.03|773.93|775.33|775.23|775.53|775.43|773.83|773.73|707
1633015800000|2021-09-30 15:30:00|775.43|775.13|771.93|771.63|775.43|775.13|771.93|771.63|1670
1633016100000|2021-09-30 15:35:00|772.03|771.73|771.63|771.33|772.83|772.53|770.93|770.63|1118
1633016400000|2021-09-30 15:40:00|771.53|771.23|771.83|771.53|771.83|771.53|770.93|770.63|147
1633016700000|2021-09-30 15:45:00|771.73|771.43|771.03|770.73|772.03|771.73|770.63|770.33|206
1633017000000|2021-09-30 15:50:00|771.13|770.83|771.43|771.13|771.43|771.13|770.33|770.03|81
1633017300000|2021-09-30 15:55:00|771.33|771.03|771.33|771.03|771.43|771.13|770.73|770.43|55
1633017600000|2021-09-30 16:00:00|771.23|770.93|770.83|770.53|771.83|771.53|770.63|770.33|86
1633017900000|2021-09-30 16:05:00|770.93|770.63|769.03|768.73|770.93|770.63|769.03|768.73|128
1633018200000|2021-09-30 16:10:00|769.13|768.83|769.73|769.43|769.83|769.53|769.03|768.73|126
1633018500000|2021-09-30 16:15:00|769.63|769.33|769.93|769.63|770.13|769.83|769.43|769.13|94
1633018800000|2021-09-30 16:20:00|770.03|769.73|769.63|769.33|770.63|770.33|769.13|768.83|67
1633019100000|2021-09-30 16:25:00|769.53|769.23|769.63|769.33|770.43|770.13|769.53|769.23|69
1633019400000|2021-09-30 16:30:00|769.53|769.23|769.83|769.53|769.93|769.63|768.83|768.53|91
1633019700000|2021-09-30 16:35:00|769.73|769.43|769.93|769.63|770.33|770.03|769.23|768.93|45
1633020000000|2021-09-30 16:40:00|769.83|769.53|769.93|769.63|770.23|769.93|769.43|769.13|24
1633020300000|2021-09-30 16:45:00|770.03|769.73|771.03|770.73|771.03|770.73|769.63|769.33|21
1633020600000|2021-09-30 16:50:00|771.13|770.83|771.03|770.73|771.43|771.13|770.83|770.53|56
1633020900000|2021-09-30 16:55:00|770.93|770.63|770.33|770.03|771.03|770.73|769.83|769.53|36
1633021200000|2021-09-30 17:00:00|770.43|770.13|771.23|770.93|771.23|770.93|769.93|769.63|30
1633021500000|2021-09-30 17:05:00|771.13|770.83|771.73|771.43|771.73|771.43|771.03|770.73|34
1633021800000|2021-09-30 17:10:00|771.83|771.53|771.43|771.13|772.03|771.73|771.33|771.03|30
1633022100000|2021-09-30 17:15:00|771.53|771.23|771.33|771.03|772.23|771.93|771.03|770.73|81
1633022400000|2021-09-30 17:20:00|771.43|771.13|770.53|770.23|771.43|771.13|770.43|770.13|40
1633022700000|2021-09-30 17:25:00|770.63|770.33|770.33|770.03|770.73|770.43|770.13|769.83|16
1633023000000|2021-09-30 17:30:00|770.23|769.93|770.03|769.73|770.33|770.03|769.63|769.33|26
1633023300000|2021-09-30 17:35:00|769.93|769.63|770.53|770.23|770.73|770.43|769.53|769.23|32
1633023600000|2021-09-30 17:40:00|770.63|770.33|770.63|770.33|770.93|770.63|770.33|770.03|16
1633023900000|2021-09-30 17:45:00|770.73|770.43|771.03|770.73|771.13|770.83|770.53|770.23|32
1633024200000|2021-09-30 17:50:00|771.13|770.83|771.73|771.43|771.73|771.43|770.83|770.53|12
1633024500000|2021-09-30 17:55:00|771.63|771.33|771.73|771.43|771.73|771.43|771.23|770.93|29
1633024800000|2021-09-30 18:00:00|771.63|771.33|772.33|772.03|772.53|772.23|771.63|771.33|48
1633025100000|2021-09-30 18:05:00|772.43|772.13|773.33|773.03|773.43|773.13|772.33|772.03|38
1633025400000|2021-09-30 18:10:00|773.23|772.93|773.33|773.03|773.43|773.13|772.73|772.43|51
1633025700000|2021-09-30 18:15:00|773.23|772.93|772.43|772.13|773.33|773.03|772.43|772.13|45
1633026000000|2021-09-30 18:20:00|772.53|772.23|772.53|772.23|772.73|772.43|772.33|772.03|18
1633026300000|2021-09-30 18:25:00|772.43|772.13|772.93|772.63|773.03|772.73|772.23|771.93|4
1633026600000|2021-09-30 18:30:00|773.03|772.73|773.73|773.43|773.73|773.43|772.73|772.43|36
1633026900000|2021-09-30 18:35:00|773.63|773.33|772.93|772.63|773.73|773.43|772.93|772.63|27
1633027200000|2021-09-30 18:40:00|772.83|772.53|773.63|773.33|773.83|773.53|772.83|772.53|38
1633027500000|2021-09-30 18:45:00|773.53|773.23|773.63|773.33|773.83|773.53|773.23|772.93|17
1633027800000|2021-09-30 18:50:00|773.53|773.23|773.13|772.83|774.13|773.83|773.13|772.83|36
1633028100000|2021-09-30 18:55:00|773.03|772.73|772.53|772.23|773.23|772.93|772.53|772.23|12
1633028400000|2021-09-30 19:00:00|772.63|772.33|772.23|771.93|773.03|772.73|772.03|771.73|33
1633028700000|2021-09-30 19:05:00|772.33|772.03|772.73|772.43|773.03|772.73|772.33|772.03|10
1633029000000|2021-09-30 19:10:00|772.83|772.53|773.23|772.93|773.43|773.13|772.83|772.53|14
1633029300000|2021-09-30 19:15:00|773.33|773.03|773.33|773.03|773.93|773.63|773.23|772.93|21
1633029600000|2021-09-30 19:20:00|773.43|773.13|772.73|772.43|773.43|773.13|772.73|772.43|9
1633029900000|2021-09-30 19:25:00|772.83|772.53|772.33|772.03|772.93|772.63|772.23|771.93|25
1633030200000|2021-09-30 19:30:00|772.23|771.93|773.33|773.03|773.53|773.23|772.03|771.73|38
1633030500000|2021-09-30 19:35:00|773.23|772.93|772.33|772.03|773.33|773.03|772.33|772.03|24
1633030800000|2021-09-30 19:40:00|772.23|771.93|771.53|771.23|772.43|772.13|771.33|771.03|98
1633031100000|2021-09-30 19:45:00|771.43|771.13|770.73|770.43|771.53|771.23|770.73|770.43|71
1633031400000|2021-09-30 19:50:00|770.93|770.63|769.83|769.53|770.93|770.63|769.53|769.23|80
1633031700000|2021-09-30 19:55:00|769.73|769.43|769.63|769.33|770.33|770.03|768.93|768.63|119
1633032000000|2021-09-30 20:00:00|769.83|769.53|771.73|771.23|771.73|771.23|769.43|768.93|0
1633032300000|2021-09-30 20:05:00|771.63|771.13|771.23|770.73|771.93|771.43|770.73|770.23|0
1633032600000|2021-09-30 20:10:00|771.33|770.83|771.23|770.73|771.53|771.03|770.83|770.33|0
1633032900000|2021-09-30 20:15:00|771.13|770.63|771.03|770.53|771.43|770.93|770.73|770.23|0
1633033200000|2021-09-30 20:20:00|771.13|770.63|770.63|770.13|771.13|770.63|770.33|769.83|0
1633033500000|2021-09-30 20:25:00|770.73|770.23|770.63|770.13|770.83|770.33|770.33|769.83|0
1633033800000|2021-09-30 20:30:00|770.53|770.03|770.33|769.83|770.83|770.33|770.13|769.63|0
1633034100000|2021-09-30 20:35:00|770.43|769.93|770.03|769.53|770.43|769.93|770.03|769.53|0
1633034400000|2021-09-30 20:40:00|770.13|769.63|770.13|769.63|770.33|769.83|769.93|769.43|0
1633034700000|2021-09-30 20:45:00|770.03|769.53|770.43|769.93|770.53|770.03|770.03|769.53|0
1633035000000|2021-09-30 20:50:00|770.53|770.03|770.53|770.03|770.63|770.13|770.33|769.83|0
1633035300000|2021-09-30 20:55:00|770.63|770.13|770.83|770.33|770.93|770.43|770.53|770.03|0
1633035600000|2021-09-30 21:00:00|770.93|770.43|770.83|770.33|770.93|770.43|770.83|770.33|0
1633035900000|2021-09-30 21:05:00|770.93|770.43|770.83|770.33|770.93|770.43|770.83|770.33|0
1633036200000|2021-09-30 21:10:00|770.93|770.43|771.03|770.53|771.03|770.53|770.83|770.33|0
1633036500000|2021-09-30 21:15:00|770.93|770.43|770.93|770.43|770.93|770.43|770.83|770.33|0
1633036800000|2021-09-30 21:20:00|771.03|770.53|771.03|770.53|771.03|770.53|771.03|770.53|0
1633037100000|2021-09-30 21:25:00|771.13|770.63|771.13|770.63|771.13|770.63|771.03|770.53|0
1633037400000|2021-09-30 21:30:00|771.33|770.83|771.33|770.83|771.33|770.83|771.23|770.73|0
1633037700000|2021-09-30 21:35:00|771.23|770.73|771.23|770.73|771.23|770.73|771.13|770.63|0
1633038000000|2021-09-30 21:40:00|771.33|770.83|771.03|770.53|771.33|770.83|770.93|770.43|0
1633038300000|2021-09-30 21:45:00|771.13|770.63|771.13|770.63|771.13|770.63|771.03|770.53|0
1633038600000|2021-09-30 21:50:00|771.03|770.53|771.13|770.63|771.13|770.63|771.03|770.53|0
1633039200000|2021-09-30 22:00:00|771.23|770.73|771.73|771.23|771.93|771.43|771.23|770.73|0
1633039500000|2021-09-30 22:05:00|771.63|771.13|772.13|771.63|772.13|771.63|771.23|770.73|0
1633039800000|2021-09-30 22:10:00|772.03|771.53|771.93|771.43|772.13|771.63|771.83|771.33|0
1633040100000|2021-09-30 22:15:00|772.03|771.53|771.53|771.03|772.13|771.63|771.53|771.03|0
1633040400000|2021-09-30 22:20:00|771.63|771.13|771.53|771.03|771.63|771.13|771.33|770.83|0
1633040700000|2021-09-30 22:25:00|771.43|770.93|770.73|770.23|771.43|770.93|770.63|770.13|0
1633041000000|2021-09-30 22:30:00|770.83|770.33|770.93|770.43|771.03|770.53|770.73|770.23|0
1633041300000|2021-09-30 22:35:00|771.03|770.53|771.03|770.53|771.13|770.63|770.83|770.33|0
1633041600000|2021-09-30 22:40:00|770.93|770.43|771.13|770.63|771.23|770.73|770.83|770.33|0
1633041900000|2021-09-30 22:45:00|771.23|770.73|771.33|770.83|771.33|770.83|771.13|770.63|0
1633042200000|2021-09-30 22:50:00|771.23|770.73|771.63|771.13|771.63|771.13|771.23|770.73|0
1633042500000|2021-09-30 22:55:00|771.53|771.03|771.63|771.13|771.63|771.13|771.43|770.93|0
1633042800000|2021-09-30 23:00:00|771.73|771.23|771.43|770.93|771.73|771.23|771.43|770.93|0
1633043100000|2021-09-30 23:05:00|771.53|771.03|771.63|771.13|771.63|771.13|771.43|770.93|0
1633043400000|2021-09-30 23:10:00|771.73|771.23|772.03|771.53|772.23|771.73|771.73|771.23|0
1633043700000|2021-09-30 23:15:00|772.13|771.63|772.33|771.83|772.43|771.93|772.03|771.53|0
1633044000000|2021-09-30 23:20:00|772.23|771.73|772.23|771.73|772.33|771.83|772.03|771.53|0
1633044300000|2021-09-30 23:25:00|772.13|771.63|772.43|771.93|772.43|771.93|772.13|771.63|0
1633044600000|2021-09-30 23:30:00|772.53|772.03|772.03|771.53|772.53|772.03|771.93|771.43|0
1633044900000|2021-09-30 23:35:00|771.93|771.43|772.03|771.53|772.13|771.63|771.73|771.23|0
1633045200000|2021-09-30 23:40:00|771.93|771.43|772.13|771.63|772.13|771.63|771.83|771.33|0
1633045500000|2021-09-30 23:45:00|772.03|771.53|771.53|771.03|772.13|771.63|771.33|770.83|0
1633045800000|2021-09-30 23:50:00|771.43|770.93|771.83|771.33|771.93|771.43|771.43|770.93|0
1633046100000|2021-09-30 23:55:00|771.73|771.23|771.93|771.43|772.03|771.53|771.63|771.13|0
1633046400000|2021-10-01 00:00:00|771.83|771.33|772.23|771.73|772.33|771.83|771.53|771.03|0
1633046700000|2021-10-01 00:05:00|772.33|771.83|772.53|772.03|772.63|772.13|772.23|771.73|0
1633047000000|2021-10-01 00:10:00|772.43|771.93|772.63|772.13|772.73|772.23|772.33|771.83|0
1633047300000|2021-10-01 00:15:00|772.53|772.03|771.93|771.43|772.63|772.13|771.63|771.13|0
1633047600000|2021-10-01 00:20:00|771.83|771.33|771.93|771.43|772.03|771.53|771.53|771.03|0
1633047900000|2021-10-01 00:25:00|771.83|771.33|771.53|771.03|771.83|771.33|771.33|770.83|0
1633048200000|2021-10-01 00:30:00|771.63|771.13|771.43|770.93|772.13|771.63|771.23|770.73|0
1633048500000|2021-10-01 00:35:00|771.33|770.83|771.93|771.43|772.03|771.53|771.33|770.83|0
1633048800000|2021-10-01 00:40:00|772.03|771.53|772.03|771.53|772.13|771.63|771.83|771.33|0
1633049100000|2021-10-01 00:45:00|771.93|771.43|771.23|770.73|771.93|771.43|771.13|770.63|0
1633049400000|2021-10-01 00:50:00|771.13|770.63|770.83|770.33|771.33|770.83|770.43|769.93|0
1633049700000|2021-10-01 00:55:00|770.73|770.23|769.83|769.33|770.83|770.33|769.73|769.23|0
1633050000000|2021-10-01 01:00:00|769.93|769.43|768.23|767.73|770.13|769.63|767.93|767.43|0
1633050300000|2021-10-01 01:05:00|768.33|767.83|766.13|765.63|768.33|767.83|765.93|765.43|0
1633050600000|2021-10-01 01:10:00|766.03|765.53|765.13|764.63|766.23|765.73|764.83|764.33|0
1633050900000|2021-10-01 01:15:00|765.23|764.73|765.33|764.83|766.13|765.63|765.03|764.53|0
1633051200000|2021-10-01 01:20:00|765.43|764.93|765.43|764.93|765.93|765.43|765.13|764.63|0
1633051500000|2021-10-01 01:25:00|765.53|765.03|765.33|764.83|765.83|765.33|765.13|764.63|0
1633051800000|2021-10-01 01:30:00|765.23|764.73|764.23|763.73|765.33|764.83|764.13|763.63|0
1633052100000|2021-10-01 01:35:00|764.33|763.83|763.73|763.23|764.43|763.93|763.13|762.63|0
1633052400000|2021-10-01 01:40:00|763.83|763.33|764.63|764.13|764.73|764.23|763.33|762.83|0
1633052700000|2021-10-01 01:45:00|764.73|764.23|764.23|763.73|764.83|764.33|764.13|763.63|0
1633053000000|2021-10-01 01:50:00|764.33|763.83|764.43|763.93|764.53|764.03|763.83|763.33|0
1633053300000|2021-10-01 01:55:00|764.33|763.83|763.93|763.43|764.93|764.43|763.63|763.13|0
1633053600000|2021-10-01 02:00:00|763.83|763.33|763.93|763.43|764.13|763.63|763.43|762.93|0
1633053900000|2021-10-01 02:05:00|763.83|763.33|763.83|763.33|764.23|763.73|763.53|763.03|0
1633054200000|2021-10-01 02:10:00|763.93|763.43|763.93|763.43|764.13|763.63|763.63|763.13|0
1633054500000|2021-10-01 02:15:00|764.03|763.53|763.83|763.33|764.03|763.53|763.63|763.13|0
1633054800000|2021-10-01 02:20:00|763.93|763.43|764.23|763.73|764.33|763.83|763.93|763.43|0
1633055100000|2021-10-01 02:25:00|764.33|763.83|764.53|764.03|764.53|764.03|764.23|763.73|0
1633055400000|2021-10-01 02:30:00|764.63|764.13|764.23|763.73|764.73|764.23|763.73|763.23|0
1633055700000|2021-10-01 02:35:00|764.13|763.63|764.53|764.03|764.63|764.13|763.83|763.33|0
1633056000000|2021-10-01 02:40:00|764.43|763.93|764.53|764.03|764.63|764.13|764.33|763.83|0
1633056300000|2021-10-01 02:45:00|764.63|764.13|763.73|763.23|764.63|764.13|763.63|763.13|0
1633056600000|2021-10-01 02:50:00|763.83|763.33|763.93|763.43|763.93|763.43|763.43|762.93|0
1633056900000|2021-10-01 02:55:00|763.83|763.33|764.13|763.63|764.13|763.63|763.53|763.03|0
1633057200000|2021-10-01 03:00:00|764.23|763.73|764.83|764.33|765.03|764.53|764.23|763.73|0
1633057500000|2021-10-01 03:05:00|764.73|764.23|764.43|763.93|764.73|764.23|764.23|763.73|0
1633057800000|2021-10-01 03:10:00|764.53|764.03|764.33|763.83|764.73|764.23|764.23|763.73|0
1633058100000|2021-10-01 03:15:00|764.23|763.73|763.93|763.43|764.33|763.83|763.83|763.33|0
1633058400000|2021-10-01 03:20:00|764.03|763.53|764.33|763.83|764.33|763.83|764.03|763.53|0
1633058700000|2021-10-01 03:25:00|764.43|763.93|764.43|763.93|764.53|764.03|764.13|763.63|0
1633059000000|2021-10-01 03:30:00|764.53|764.03|765.13|764.63|765.33|764.83|764.43|763.93|0
1633059300000|2021-10-01 03:35:00|765.23|764.73|764.93|764.43|765.33|764.83|764.93|764.43|0
1633059600000|2021-10-01 03:40:00|765.03|764.53|764.63|764.13|765.03|764.53|764.53|764.03|0
1633059900000|2021-10-01 03:45:00|764.53|764.03|764.43|763.93|764.73|764.23|764.23|763.73|0
1633060200000|2021-10-01 03:50:00|764.33|763.83|764.23|763.73|764.33|763.83|763.83|763.33|0
1633060500000|2021-10-01 03:55:00|764.33|763.83|763.63|763.13|764.33|763.83|763.63|763.13|0
1633060800000|2021-10-01 04:00:00|763.73|763.23|763.73|763.23|764.13|763.63|763.63|763.13|0
1633061100000|2021-10-01 04:05:00|763.83|763.33|764.33|763.83|764.33|763.83|763.73|763.23|0
1633061400000|2021-10-01 04:10:00|764.23|763.73|764.53|764.03|764.53|764.03|764.13|763.63|0
1633061700000|2021-10-01 04:15:00|764.43|763.93|764.53|764.03|764.63|764.13|764.33|763.83|0
1633062000000|2021-10-01 04:20:00|764.43|763.93|764.23|763.73|764.53|764.03|764.03|763.53|0
1633062300000|2021-10-01 04:25:00|764.13|763.63|763.53|763.03|764.33|763.83|763.43|762.93|0
1633062600000|2021-10-01 04:30:00|763.43|762.93|763.53|763.03|763.93|763.43|763.43|762.93|0
1633062900000|2021-10-01 04:35:00|763.63|763.13|763.83|763.33|763.83|763.33|763.43|762.93|0
1633063200000|2021-10-01 04:40:00|763.73|763.23|763.43|762.93|763.73|763.23|763.33|762.83|0
1633063500000|2021-10-01 04:45:00|763.33|762.83|764.03|763.53|764.03|763.53|763.23|762.73|0
1633063800000|2021-10-01 04:50:00|763.93|763.43|764.03|763.53|764.63|764.13|763.93|763.43|0
1633064100000|2021-10-01 04:55:00|763.93|763.43|764.13|763.63|764.33|763.83|763.83|763.33|0
1633064400000|2021-10-01 05:00:00|764.23|763.73|763.73|763.23|764.33|763.83|763.73|763.23|0
1633064700000|2021-10-01 05:05:00|763.83|763.33|763.73|763.23|763.83|763.33|763.53|763.03|0
1633065000000|2021-10-01 05:10:00|763.63|763.13|763.83|763.33|764.03|763.53|763.53|763.03|0
1633065300000|2021-10-01 05:15:00|763.73|763.23|764.53|764.03|764.73|764.23|763.73|763.23|0
1633065600000|2021-10-01 05:20:00|764.43|763.93|764.33|763.83|764.63|764.13|764.13|763.63|0
1633065900000|2021-10-01 05:25:00|764.23|763.73|764.53|764.03|764.93|764.43|764.23|763.73|0
1633066200000|2021-10-01 05:30:00|764.63|764.13|764.23|763.73|764.63|764.13|764.23|763.73|0
1633066500000|2021-10-01 05:35:00|764.33|763.83|764.53|764.03|764.63|764.13|764.23|763.73|0
1633066800000|2021-10-01 05:40:00|764.43|763.93|764.83|764.33|765.03|764.53|764.43|763.93|0
1633067100000|2021-10-01 05:45:00|764.93|764.43|764.63|764.13|765.33|764.83|764.43|763.93|0
1633067400000|2021-10-01 05:50:00|764.53|764.03|764.93|764.43|765.23|764.73|764.43|763.93|0
1633067700000|2021-10-01 05:55:00|764.83|764.33|765.33|764.83|765.33|764.83|764.43|763.93|0
1633068000000|2021-10-01 06:00:00|765.13|765.03|765.63|765.33|766.43|766.13|765.13|764.93|128
1633068300000|2021-10-01 06:05:00|765.53|765.23|765.63|765.33|766.23|765.93|765.23|764.93|54
1633068600000|2021-10-01 06:10:00|765.73|765.43|764.33|764.03|765.73|765.43|764.23|763.93|78
1633068900000|2021-10-01 06:15:00|764.23|763.93|762.83|762.53|764.43|764.13|762.73|762.43|153
1633069200000|2021-10-01 06:20:00|762.73|762.43|761.43|761.13|762.73|762.43|760.93|760.63|206
1633069500000|2021-10-01 06:25:00|761.33|761.03|762.53|762.23|762.73|762.43|760.83|760.53|118
1633069800000|2021-10-01 06:30:00|762.43|762.13|762.93|762.63|763.03|762.73|762.13|761.83|93
1633070100000|2021-10-01 06:35:00|763.03|762.73|763.03|762.73|763.13|762.83|762.63|762.33|29
1633070400000|2021-10-01 06:40:00|763.13|762.83|762.63|762.33|763.23|762.93|762.63|762.33|26
1633070700000|2021-10-01 06:45:00|762.53|762.23|762.43|762.13|763.03|762.73|762.23|761.93|75
1633071000000|2021-10-01 06:50:00|762.53|762.23|761.53|761.23|762.73|762.43|761.43|761.13|59
1633071300000|2021-10-01 06:55:00|761.63|761.33|763.63|763.33|763.63|763.33|760.83|760.53|272
1633071600000|2021-10-01 07:00:00|763.53|763.43|762.73|762.63|764.93|764.83|761.73|761.63|1158
1633071900000|2021-10-01 07:05:00|762.63|762.53|763.43|763.33|763.63|763.53|761.53|761.43|555
1633072200000|2021-10-01 07:10:00|763.53|763.43|765.63|765.53|765.73|765.63|761.63|761.53|500
1633072500000|2021-10-01 07:15:00|765.53|765.43|766.53|766.43|766.53|766.43|764.03|763.93|553
1633072800000|2021-10-01 07:20:00|766.63|766.53|765.73|765.63|766.63|766.53|765.43|765.33|407
1633073100000|2021-10-01 07:25:00|765.63|765.53|766.73|766.63|767.03|766.93|765.03|764.93|295
1633073400000|2021-10-01 07:30:00|766.83|766.73|766.83|766.73|767.53|767.43|766.33|766.23|528
1633073700000|2021-10-01 07:35:00|766.93|766.83|766.63|766.53|767.73|767.63|766.63|766.53|290
1633074000000|2021-10-01 07:40:00|766.71|766.61|766.41|766.31|767.41|767.31|766.11|766.01|191
1633074300000|2021-10-01 07:45:00|766.51|766.41|766.01|765.91|766.71|766.61|765.41|765.31|180
1633074600000|2021-10-01 07:50:00|766.11|766.01|767.81|767.71|767.91|767.81|766.11|766.01|159
1633074900000|2021-10-01 07:55:00|767.91|767.81|767.41|767.31|769.31|769.21|767.41|767.31|244
1633075200000|2021-10-01 08:00:00|767.51|767.41|766.31|766.21|767.81|767.71|766.11|766.01|221
1633075500000|2021-10-01 08:05:00|766.41|766.31|765.01|764.91|766.41|766.31|764.81|764.71|204
1633075800000|2021-10-01 08:10:00|765.11|765.01|763.51|763.41|765.41|765.31|763.41|763.31|255
1633076100000|2021-10-01 08:15:00|763.41|763.31|764.11|764.01|764.11|764.01|763.21|763.11|271
1633076400000|2021-10-01 08:20:00|764.21|764.11|764.41|764.31|764.41|764.31|763.11|763.01|227
1633076700000|2021-10-01 08:25:00|764.51|764.41|765.41|765.31|765.41|765.31|763.91|763.81|147
1633077000000|2021-10-01 08:30:00|765.51|765.41|765.51|765.41|766.41|766.31|765.21|765.11|184
1633077300000|2021-10-01 08:35:00|765.61|765.51|766.01|765.91|766.21|766.11|765.51|765.41|115
1633077600000|2021-10-01 08:40:00|765.91|765.81|766.31|766.21|766.41|766.31|765.51|765.41|106
1633077900000|2021-10-01 08:45:00|766.41|766.31|765.01|764.91|766.61|766.51|764.61|764.51|149
1633078200000|2021-10-01 08:50:00|764.91|764.81|764.91|764.81|765.31|765.21|764.51|764.41|75
1633078500000|2021-10-01 08:55:00|765.01|764.91|765.81|765.71|765.81|765.71|764.11|764.01|119
1633078800000|2021-10-01 09:00:00|765.71|765.61|766.81|766.71|766.81|766.71|765.71|765.61|129
1633079100000|2021-10-01 09:05:00|766.71|766.61|766.51|766.41|767.11|767.01|766.41|766.31|108
1633079400000|2021-10-01 09:10:00|766.61|766.51|767.01|766.91|767.41|767.31|766.61|766.51|144
1633079700000|2021-10-01 09:15:00|767.11|767.01|766.51|766.41|767.31|767.21|766.51|766.41|80
1633080000000|2021-10-01 09:20:00|766.61|766.51|765.81|765.71|766.81|766.71|765.81|765.71|94
1633080300000|2021-10-01 09:25:00|765.91|765.81|766.31|766.21|766.41|766.31|765.21|765.11|84
1633080600000|2021-10-01 09:30:00|766.21|766.11|765.61|765.51|766.51|766.41|765.51|765.41|81
1633080900000|2021-10-01 09:35:00|765.71|765.61|766.11|766.01|766.11|766.01|765.51|765.41|86
1633081200000|2021-10-01 09:40:00|766.21|766.11|765.11|765.01|766.21|766.11|764.91|764.81|70
1633081500000|2021-10-01 09:45:00|765.21|765.11|764.71|764.61|765.21|765.11|764.31|764.21|123
1633081800000|2021-10-01 09:50:00|764.81|764.71|764.91|764.81|765.01|764.91|764.31|764.21|182
1633082100000|2021-10-01 09:55:00|764.81|764.71|765.41|765.31|765.51|765.41|764.71|764.61|134
1633082400000|2021-10-01 10:00:00|765.51|765.41|765.41|765.31|766.21|766.11|765.01|764.91|83
1633082700000|2021-10-01 10:05:00|765.51|765.41|765.21|765.11|765.61|765.51|765.11|765.01|46
1633083000000|2021-10-01 10:10:00|765.11|765.01|766.51|766.41|766.61|766.51|764.91|764.81|89
1633083300000|2021-10-01 10:15:00|766.61|766.51|766.21|766.11|766.81|766.71|766.21|766.11|68
1633083600000|2021-10-01 10:20:00|766.11|766.01|765.51|765.41|766.31|766.21|765.31|765.21|52
1633083900000|2021-10-01 10:25:00|765.61|765.51|765.81|765.71|765.91|765.81|765.51|765.41|119
1633084200000|2021-10-01 10:30:00|765.91|765.81|766.21|766.11|766.41|766.31|765.91|765.81|120
1633084500000|2021-10-01 10:35:00|766.11|766.01|765.61|765.51|766.21|766.11|765.51|765.41|90
1633084800000|2021-10-01 10:40:00|765.51|765.41|766.01|765.91|766.01|765.91|765.21|765.11|103
1633085100000|2021-10-01 10:45:00|765.91|765.81|765.41|765.31|765.91|765.81|765.21|765.11|87
1633085400000|2021-10-01 10:50:00|765.51|765.41|765.31|765.21|765.51|765.41|764.91|764.81|97
1633085700000|2021-10-01 10:55:00|765.41|765.31|766.01|765.91|766.01|765.91|765.41|765.31|41
1633086000000|2021-10-01 11:00:00|766.11|766.01|766.81|766.71|766.81|766.71|765.91|765.81|80
1633086300000|2021-10-01 11:05:00|766.71|766.61|767.21|767.11|767.21|767.11|766.41|766.31|97
1633086600000|2021-10-01 11:10:00|767.11|767.01|767.91|767.81|767.91|767.81|767.01|766.91|89
1633086900000|2021-10-01 11:15:00|767.81|767.71|768.11|768.01|768.21|768.11|767.61|767.51|145
1633087200000|2021-10-01 11:20:00|768.21|768.11|768.51|768.41|768.51|768.41|768.01|767.91|87
1633087500000|2021-10-01 11:25:00|768.41|768.31|769.31|769.21|769.51|769.41|768.41|768.31|187
1633087800000|2021-10-01 11:30:00|769.41|769.31|769.61|769.51|769.91|769.81|769.31|769.21|155
1633088100000|2021-10-01 11:35:00|769.51|769.41|769.91|769.81|770.41|770.31|769.51|769.41|169
1633088400000|2021-10-01 11:40:00|769.8|769.7|770.2|770.1|770.3|770.2|769.7|769.6|123
1633088700000|2021-10-01 11:45:00|770.3|770.2|770.4|770.3|770.9|770.8|770.2|770.1|182
1633089000000|2021-10-01 11:50:00|770.5|770.4|769.3|769.2|770.8|770.7|769.3|769.2|230
1633089300000|2021-10-01 11:55:00|769.2|769.1|769.6|769.5|769.7|769.6|769.2|769.1|143
1633089600000|2021-10-01 12:00:00|769.7|769.6|770|769.9|770.2|770.1|769.7|769.6|121
1633089900000|2021-10-01 12:05:00|769.8|769.7|770.1|770|770.4|770.3|769.8|769.7|190
1633090200000|2021-10-01 12:10:00|770.2|770.1|770.1|770|770.2|770.1|769.4|769.3|109
1633090500000|2021-10-01 12:15:00|770.2|770.1|771.1|771|771.3|771.2|770.1|770|127
1633090800000|2021-10-01 12:20:00|771.2|771.1|770.3|770.2|771.2|771.1|770.3|770.2|106
1633091100000|2021-10-01 12:25:00|770.4|770.3|770.8|770.7|770.9|770.8|770.1|770|99
1633091400000|2021-10-01 12:30:00|770.9|770.8|769.3|769.2|771|770.9|769.2|769.1|197
1633091700000|2021-10-01 12:35:00|769.2|769.1|768|767.9|769.3|769.2|767.9|767.8|191
1633092000000|2021-10-01 12:40:00|767.9|767.8|768.4|768.3|769|768.9|767.8|767.7|145
1633092300000|2021-10-01 12:45:00|768.3|768.2|767.9|767.8|768.6|768.5|767.8|767.7|131
1633092600000|2021-10-01 12:50:00|768|767.9|768.3|768.2|768.7|768.6|767.8|767.7|91
1633092900000|2021-10-01 12:55:00|768.2|768.1|768.3|768.2|768.6|768.5|768|767.9|74
1633093200000|2021-10-01 13:00:00|768.4|768.3|769.6|769.5|769.6|769.5|768.4|768.3|77
1633093500000|2021-10-01 13:05:00|769.7|769.6|769.5|769.4|770|769.9|769.4|769.3|95
1633093800000|2021-10-01 13:10:00|769.6|769.5|770.1|770|770.1|770|769.4|769.3|96
1633094100000|2021-10-01 13:15:00|770|769.9|770.5|770.4|770.6|770.5|770|769.9|152
1633094400000|2021-10-01 13:20:00|770.6|770.5|770.4|770.3|770.9|770.8|770.4|770.3|121
1633094700000|2021-10-01 13:25:00|770.5|770.4|770.7|770.6|770.7|770.6|770.4|770.3|74
1633095000000|2021-10-01 13:30:00|770.6|770.5|769.6|769.5|771.1|771|769.5|769.4|404
1633095300000|2021-10-01 13:35:00|769.5|769.4|768.7|768.6|770.2|770.1|768.7|768.6|442
1633095600000|2021-10-01 13:40:00|768.8|768.7|767.3|767.2|769.3|769.2|767.3|767.2|479
1633095900000|2021-10-01 13:45:00|767.2|767.1|767.3|767.2|767.9|767.8|766.5|766.4|341
1633096200000|2021-10-01 13:50:00|767.2|767.1|766.7|766.6|767.7|767.6|766.5|766.4|320
1633096500000|2021-10-01 13:55:00|766.8|766.7|766.7|766.6|766.9|766.8|765.9|765.8|308
1633096800000|2021-10-01 14:00:00|766.9|766.8|767.6|767.5|768.4|768.3|766.3|766.2|351
1633097100000|2021-10-01 14:05:00|767.5|767.4|767.6|767.5|768.5|768.4|766.9|766.8|273
1633097400000|2021-10-01 14:10:00|767.72|767.62|767.82|767.72|768.72|768.62|767.22|767.12|219
1633097700000|2021-10-01 14:15:00|767.92|767.82|766.02|765.92|767.92|767.82|765.42|765.32|347
1633098000000|2021-10-01 14:20:00|766.12|766.02|765.52|765.42|766.12|766.02|765.32|765.22|295
1633098300000|2021-10-01 14:25:00|765.42|765.32|765.52|765.42|766.12|766.02|765.02|764.92|176
1633098600000|2021-10-01 14:30:00|765.42|765.32|765.62|765.52|766.22|766.12|765.02|764.92|189
1633098900000|2021-10-01 14:35:00|765.52|765.42|765.32|765.22|766.22|766.12|765.32|765.22|164
1633099200000|2021-10-01 14:40:00|765.22|765.12|765.82|765.72|766.32|766.22|765.22|765.12|493
1633099500000|2021-10-01 14:45:00|765.72|765.62|766.82|766.72|766.82|766.72|765.32|765.22|213
1633099800000|2021-10-01 14:50:00|766.92|766.82|765.52|765.42|766.92|766.82|765.52|765.42|162
1633100100000|2021-10-01 14:55:00|765.42|765.32|766.32|766.22|766.72|766.62|765.42|765.32|213
1633100400000|2021-10-01 15:00:00|766.22|766.12|766.22|766.12|766.82|766.72|766.12|766.02|228
1633100700000|2021-10-01 15:05:00|766.32|766.22|765.12|765.02|766.42|766.32|765.12|765.02|326
1633101000000|2021-10-01 15:10:00|765.22|765.12|767.12|767.02|767.32|767.22|764.82|764.72|284
1633101300000|2021-10-01 15:15:00|767.22|767.12|767.32|767.22|767.62|767.52|766.32|766.22|281
1633101600000|2021-10-01 15:20:00|767.42|767.32|767.02|766.92|767.62|767.52|766.72|766.62|444
1633101900000|2021-10-01 15:25:00|767.12|767.02|765.42|765.32|767.12|767.02|765.22|765.12|499
1633102200000|2021-10-01 15:30:00|763.75|763.45|765.05|764.75|765.35|765.05|763.55|763.25|1115
1633102500000|2021-10-01 15:35:00|764.95|764.65|766.15|765.85|766.55|766.25|764.95|764.65|630
1633102800000|2021-10-01 15:40:00|766.25|765.95|766.15|765.85|766.35|766.05|765.75|765.45|108
1633103100000|2021-10-01 15:45:00|766.25|765.95|765.45|765.15|766.25|765.95|765.25|764.95|76
1633103400000|2021-10-01 15:50:00|765.55|765.25|765.75|765.45|765.95|765.65|764.75|764.45|107
1633103700000|2021-10-01 15:55:00|765.85|765.55|765.35|765.05|765.85|765.55|764.75|764.45|97
1633104000000|2021-10-01 16:00:00|765.45|765.15|765.05|764.75|765.75|765.45|764.85|764.55|33
1633104300000|2021-10-01 16:05:00|764.95|764.65|765.65|765.35|765.85|765.55|764.75|764.45|40
1633104600000|2021-10-01 16:10:00|765.55|765.25|765.05|764.75|765.65|765.35|764.95|764.65|69
1633104900000|2021-10-01 16:15:00|764.95|764.65|765.15|764.85|765.25|764.95|764.45|764.15|25
1633105200000|2021-10-01 16:20:00|765.05|764.75|765.95|765.65|766.35|766.05|765.05|764.75|27
1633105500000|2021-10-01 16:25:00|766.05|765.75|765.75|765.45|766.15|765.85|765.55|765.25|9
1633105800000|2021-10-01 16:30:00|765.65|765.35|765.95|765.65|766.15|765.85|765.45|765.15|9
1633106100000|2021-10-01 16:35:00|766.05|765.75|765.45|765.15|766.25|765.95|765.15|764.85|9
1633106400000|2021-10-01 16:40:00|765.55|765.25|765.85|765.55|765.95|765.65|765.45|765.15|19
1633106700000|2021-10-01 16:45:00|765.95|765.65|765.95|765.65|766.15|765.85|765.55|765.25|15
1633107000000|2021-10-01 16:50:00|766.05|765.75|765.55|765.25|766.05|765.75|765.15|764.85|22
1633107300000|2021-10-01 16:55:00|765.65|765.35|765.15|764.85|765.75|765.45|764.75|764.45|43
1633107600000|2021-10-01 17:00:00|765.25|764.95|765.45|765.15|765.75|765.45|764.55|764.25|38
1633107900000|2021-10-01 17:05:00|765.55|765.25|766.45|766.15|766.45|766.15|765.45|765.15|14
1633108200000|2021-10-01 17:10:00|766.55|766.25|766.25|765.95|766.55|766.25|765.95|765.65|24
1633108500000|2021-10-01 17:15:00|766.35|766.05|766.25|765.95|766.55|766.25|766.05|765.75|7
1633108800000|2021-10-01 17:20:00|766.15|765.85|766.25|765.95|766.35|766.05|766.05|765.75|14
1633109100000|2021-10-01 17:25:00|766.35|766.05|766.15|765.85|766.35|766.05|766.15|765.85|12
1633109400000|2021-10-01 17:30:00|766.25|765.95|766.85|766.55|767.05|766.75|766.15|765.85|41
1633109700000|2021-10-01 17:35:00|766.95|766.65|766.95|766.65|767.05|766.75|766.75|766.45|23
1633110000000|2021-10-01 17:40:00|767.05|766.75|767.35|767.05|767.35|767.05|766.95|766.65|20
1633110300000|2021-10-01 17:45:00|767.25|766.95|768.05|767.75|768.15|767.85|767.15|766.85|36
1633110600000|2021-10-01 17:50:00|767.95|767.65|768.15|767.85|768.15|767.85|767.75|767.45|13
1633110900000|2021-10-01 17:55:00|768.05|767.75|767.85|767.55|768.15|767.85|767.75|767.45|83
1633111200000|2021-10-01 18:00:00|767.95|767.65|768.55|768.25|768.65|768.35|767.85|767.55|47
1633111500000|2021-10-01 18:05:00|768.65|768.35|768.85|768.55|769.05|768.75|768.65|768.35|11
1633111800000|2021-10-01 18:10:00|768.95|768.65|768.85|768.55|769.15|768.85|768.65|768.35|6
1633112100000|2021-10-01 18:15:00|768.95|768.65|769.35|769.05|769.45|769.15|768.85|768.55|24
1633112400000|2021-10-01 18:20:00|769.45|769.15|769.55|769.25|769.65|769.35|769.45|769.15|14
1633112700000|2021-10-01 18:25:00|769.65|769.35|769.35|769.05|769.75|769.45|769.25|768.95|27
1633113000000|2021-10-01 18:30:00|769.45|769.15|769.45|769.15|769.75|769.45|769.25|768.95|22
1633113300000|2021-10-01 18:35:00|769.55|769.25|769.65|769.35|769.75|769.45|769.45|769.15|10
1633113600000|2021-10-01 18:40:00|769.75|769.45|769.15|768.85|769.85|769.55|769.15|768.85|51
1633113900000|2021-10-01 18:45:00|769.25|768.95|769.85|769.55|769.95|769.65|769.25|768.95|22
1633114200000|2021-10-01 18:50:00|769.75|769.45|770.35|770.05|770.35|770.05|769.55|769.25|29
1633114500000|2021-10-01 18:55:00|770.45|770.15|770.15|769.85|770.55|770.25|770.05|769.75|24
1633114800000|2021-10-01 19:00:00|770.25|769.95|770.75|770.45|770.85|770.55|770.15|769.85|17
1633115100000|2021-10-01 19:05:00|770.85|770.55|771.05|770.75|771.05|770.75|770.75|770.45|10
1633115400000|2021-10-01 19:10:00|770.95|770.65|771.65|771.35|771.65|771.35|770.95|770.65|51
1633115700000|2021-10-01 19:15:00|771.75|771.45|771.25|770.95|771.95|771.65|771.05|770.75|61
1633116000000|2021-10-01 19:20:00|771.35|771.05|771.25|770.95|771.55|771.25|771.15|770.85|42
1633116300000|2021-10-01 19:25:00|771.15|770.85|770.65|770.35|771.15|770.85|770.55|770.25|29
1633116600000|2021-10-01 19:30:00|770.75|770.45|770.95|770.65|771.05|770.75|770.25|769.95|24
1633116900000|2021-10-01 19:35:00|770.85|770.55|770.25|769.95|770.85|770.55|770.25|769.95|8
1633117200000|2021-10-01 19:40:00|770.35|770.05|770.45|770.15|770.45|770.15|770.15|769.85|18
1633117500000|2021-10-01 19:45:00|770.55|770.25|770.15|769.85|770.65|770.35|769.85|769.55|30
1633117800000|2021-10-01 19:50:00|770.35|770.05|771.05|770.75|771.35|771.05|770.35|770.05|32
1633118100000|2021-10-01 19:55:00|770.95|770.65|769.45|769.15|770.95|770.65|768.95|768.65|82
1633118400000|2021-10-01 20:00:00|769.55|769.25|770.75|770.25|771.15|770.65|769.35|768.85|0
1633118700000|2021-10-01 20:05:00|770.85|770.35|770.55|770.05|770.95|770.45|770.25|769.75|0
1633119000000|2021-10-01 20:10:00|770.65|770.15|769.65|769.15|770.85|770.35|769.45|768.95|0
1633119300000|2021-10-01 20:15:00|769.55|769.05|770.25|769.75|770.25|769.75|769.55|769.05|0
1633119600000|2021-10-01 20:20:00|770.35|769.85|770.15|769.65|770.35|769.85|769.95|769.45|0
1633119900000|2021-10-01 20:25:00|770.25|769.75|770.05|769.55|770.35|769.85|770.05|769.55|0
1633120200000|2021-10-01 20:30:00|770.15|769.65|769.75|769.25|770.15|769.65|769.75|769.25|0
1633120500000|2021-10-01 20:35:00|769.65|769.15|769.75|769.25|769.95|769.45|769.65|769.15|0
1633120800000|2021-10-01 20:40:00|769.85|769.35|769.85|769.35|770.05|769.55|769.85|769.35|0
1633121100000|2021-10-01 20:45:00|769.95|769.45|769.95|769.45|770.15|769.65|769.75|769.25|0
1633121400000|2021-10-01 20:50:00|769.85|769.35|770.15|769.65|770.15|769.65|769.85|769.35|0
1633121700000|2021-10-01 20:55:00|770.05|769.55|770.25|769.75|770.45|769.95|770.05|769.55|0
1633122000000|2021-10-01 21:00:00|770.35|769.85|770.35|769.85|770.35|769.85|770.35|769.85|0
1633298400000|2021-10-03 22:00:00|768.45|767.95|767.15|766.65|768.45|767.95|767.15|766.65|0
1633298700000|2021-10-03 22:05:00|767.05|766.55|767.55|767.05|767.65|767.15|767.05|766.55|0
1633299000000|2021-10-03 22:10:00|767.65|767.15|767.65|767.15|768.05|767.55|767.65|767.15|0
1633299300000|2021-10-03 22:15:00|770.15|769.65|770.65|770.15|770.75|770.25|770.05|769.55|0
1633299600000|2021-10-03 22:20:00|770.75|770.25|771.55|771.05|771.55|771.05|770.75|770.25|0
1633299900000|2021-10-03 22:25:00|771.45|770.95|772.05|771.55|772.05|771.55|771.35|770.85|0
1633300200000|2021-10-03 22:30:00|771.95|771.45|771.85|771.35|772.05|771.55|771.85|771.35|0
1633300800000|2021-10-03 22:40:00|771.75|771.25|771.65|771.15|771.75|771.25|771.45|770.95|0
1633301100000|2021-10-03 22:45:00|771.75|771.25|771.65|771.15|771.75|771.25|771.45|770.95|0
1633301400000|2021-10-03 22:50:00|771.55|771.05|772.05|771.55|772.05|771.55|771.55|771.05|0
1633301700000|2021-10-03 22:55:00|771.95|771.45|772.25|771.75|772.35|771.85|771.85|771.35|0
1633302000000|2021-10-03 23:00:00|772.35|771.85|771.95|771.45|772.35|771.85|771.85|771.35|0
1633302300000|2021-10-03 23:05:00|771.85|771.35|772.45|771.95|772.45|771.95|771.85|771.35|0
1633302600000|2021-10-03 23:10:00|772.35|771.85|772.35|771.85|772.35|771.85|772.05|771.55|0
1633302900000|2021-10-03 23:15:00|772.25|771.75|771.95|771.45|772.35|771.85|771.95|771.45|0
1633303200000|2021-10-03 23:20:00|772.05|771.55|772.05|771.55|772.15|771.65|771.95|771.45|0
1633303500000|2021-10-03 23:25:00|772.15|771.65|772.25|771.75|772.35|771.85|772.05|771.55|0
1633303800000|2021-10-03 23:30:00|769.85|769.35|769.65|769.15|769.95|769.45|769.55|769.05|0
1633304100000|2021-10-03 23:35:00|769.75|769.25|769.85|769.35|769.95|769.45|769.65|769.15|0
1633304400000|2021-10-03 23:40:00|769.95|769.45|769.65|769.15|769.95|769.45|769.65|769.15|0
1633304700000|2021-10-03 23:45:00|772.05|771.55|771.65|771.15|772.15|771.65|771.65|771.15|0
1633305000000|2021-10-03 23:50:00|771.55|771.05|771.75|771.25|771.85|771.35|771.45|770.95|0
1633305300000|2021-10-03 23:55:00|771.85|771.35|771.75|771.25|771.85|771.35|771.65|771.15|0
1633305600000|2021-10-04 00:00:00|771.65|771.15|771.45|770.95|771.85|771.35|771.25|770.75|0
1633305900000|2021-10-04 00:05:00|771.35|770.85|771.35|770.85|771.75|771.25|771.25|770.75|0
1633306200000|2021-10-04 00:10:00|771.45|770.95|771.15|770.65|771.65|771.15|771.15|770.65|0
1633306500000|2021-10-04 00:15:00|771.05|770.55|769.45|768.95|771.15|770.65|769.35|768.85|0
1633306800000|2021-10-04 00:20:00|769.35|768.85|769.55|769.05|769.65|769.15|769.25|768.75|0
1633307100000|2021-10-04 00:25:00|769.45|768.95|769.25|768.75|769.95|769.45|769.15|768.65|0
1633307400000|2021-10-04 00:30:00|769.35|768.85|769.05|768.55|769.85|769.35|769.05|768.55|0
1633307700000|2021-10-04 00:35:00|769.15|768.65|768.65|768.15|769.25|768.75|768.55|768.05|0
1633308000000|2021-10-04 00:40:00|768.55|768.05|767.55|767.05|768.65|768.15|767.55|767.05|0
1633308300000|2021-10-04 00:45:00|767.45|766.95|767.55|767.05|767.85|767.35|767.05|766.55|0
1633308600000|2021-10-04 00:50:00|767.45|766.95|767.05|766.55|767.75|767.25|766.85|766.35|0
1633308900000|2021-10-04 00:55:00|767.15|766.65|767.75|767.25|767.75|767.25|767.15|766.65|0
1633309200000|2021-10-04 01:00:00|767.65|767.15|766.85|766.35|767.75|767.25|766.85|766.35|0
1633309500000|2021-10-04 01:05:00|766.75|766.25|766.95|766.45|767.15|766.65|766.45|765.95|0
1633309800000|2021-10-04 01:10:00|766.85|766.35|767.15|766.65|767.25|766.75|766.85|766.35|0
1633310100000|2021-10-04 01:15:00|767.25|766.75|767.65|767.15|767.75|767.25|767.15|766.65|0
1633310400000|2021-10-04 01:20:00|767.55|767.05|768.05|767.55|768.45|767.95|767.55|767.05|0
1633310700000|2021-10-04 01:25:00|768.15|767.65|768.45|767.95|768.55|768.05|767.85|767.35|0
1633311000000|2021-10-04 01:30:00|768.35|767.85|768.05|767.55|768.45|767.95|767.85|767.35|0
1633311300000|2021-10-04 01:35:00|767.95|767.45|765.65|765.15|767.95|767.45|765.55|765.05|0
1633311600000|2021-10-04 01:40:00|765.55|765.05|765.65|765.15|765.95|765.45|765.05|764.55|0
1633311900000|2021-10-04 01:45:00|765.75|765.25|765.95|765.45|766.35|765.85|765.55|765.05|0
1633312200000|2021-10-04 01:50:00|765.85|765.35|764.25|763.75|765.85|765.35|764.15|763.65|0
1633312500000|2021-10-04 01:55:00|764.15|763.65|765.45|764.95|765.65|765.15|764.15|763.65|0
1633312800000|2021-10-04 02:00:00|765.35|764.85|765.25|764.75|765.35|764.85|764.75|764.25|0
1633313100000|2021-10-04 02:05:00|765.15|764.65|764.45|763.95|765.15|764.65|764.45|763.95|0
1633313400000|2021-10-04 02:10:00|764.55|764.05|765.45|764.95|765.55|765.05|764.45|763.95|0
1633313700000|2021-10-04 02:15:00|765.35|764.85|766.35|765.85|766.45|765.95|765.35|764.85|0
1633314000000|2021-10-04 02:20:00|766.45|765.95|765.75|765.25|766.55|766.05|765.65|765.15|0
1633314300000|2021-10-04 02:25:00|765.65|765.15|766.15|765.65|766.35|765.85|765.45|764.95|0
1633314600000|2021-10-04 02:30:00|766.25|765.75|766.05|765.55|766.55|766.05|765.95|765.45|0
1633314900000|2021-10-04 02:35:00|766.15|765.65|766.65|766.15|766.65|766.15|765.75|765.25|0
1633315200000|2021-10-04 02:40:00|766.55|766.05|766.95|766.45|767.15|766.65|766.45|765.95|0
1633315500000|2021-10-04 02:45:00|766.85|766.35|767.05|766.55|767.05|766.55|766.65|766.15|0
1633315800000|2021-10-04 02:50:00|766.95|766.45|766.95|766.45|767.45|766.95|766.95|766.45|0
1633316100000|2021-10-04 02:55:00|766.85|766.35|766.65|766.15|767.05|766.55|766.45|765.95|0
1633316400000|2021-10-04 03:00:00|765.45|764.95|765.15|764.65|765.65|765.15|765.05|764.55|0
1633316700000|2021-10-04 03:05:00|765.05|764.55|765.05|764.55|765.45|764.95|764.95|764.45|0
1633317000000|2021-10-04 03:10:00|765.15|764.65|764.45|763.95|765.15|764.65|764.15|763.65|0
1633317300000|2021-10-04 03:15:00|765.55|765.05|765.95|765.45|765.95|765.45|765.45|764.95|0
1633317600000|2021-10-04 03:20:00|765.85|765.35|765.85|765.35|765.95|765.45|765.65|765.15|0
1633317900000|2021-10-04 03:25:00|765.95|765.45|765.75|765.25|766.05|765.55|765.75|765.25|0
1633318200000|2021-10-04 03:30:00|765.85|765.35|765.45|764.95|765.85|765.35|765.35|764.85|0
1633318500000|2021-10-04 03:35:00|765.35|764.85|765.55|765.05|765.55|765.05|765.15|764.65|0
1633318800000|2021-10-04 03:40:00|765.65|765.15|765.25|764.75|765.65|765.15|765.25|764.75|0
1633319100000|2021-10-04 03:45:00|765.15|764.65|764.85|764.35|765.45|764.95|764.85|764.35|0
1633319400000|2021-10-04 03:50:00|764.95|764.45|764.55|764.05|765.05|764.55|764.45|763.95|0
1633319700000|2021-10-04 03:55:00|764.65|764.15|764.35|763.85|764.75|764.25|764.05|763.55|0
1633320000000|2021-10-04 04:00:00|764.45|763.95|764.45|763.95|764.55|764.05|764.25|763.75|0
1633320300000|2021-10-04 04:05:00|764.35|763.85|764.35|763.85|764.65|764.15|764.15|763.65|0
1633320600000|2021-10-04 04:10:00|764.25|763.75|764.25|763.75|764.35|763.85|764.05|763.55|0
1633320900000|2021-10-04 04:15:00|764.35|763.85|764.65|764.15|764.85|764.35|764.35|763.85|0
1633321200000|2021-10-04 04:20:00|764.75|764.25|764.45|763.95|764.85|764.35|764.25|763.75|0
1633321500000|2021-10-04 04:25:00|764.55|764.05|764.45|763.95|764.95|764.45|764.45|763.95|0
1633321800000|2021-10-04 04:30:00|764.55|764.05|764.95|764.45|765.25|764.75|764.35|763.85|0
1633322100000|2021-10-04 04:35:00|765.05|764.55|765.75|765.25|765.75|765.25|764.95|764.45|0
1633322400000|2021-10-04 04:40:00|765.65|765.15|765.95|765.45|765.95|765.45|765.55|765.05|0
1633322700000|2021-10-04 04:45:00|766.05|765.55|766.45|765.95|766.95|766.45|765.95|765.45|0
1633323000000|2021-10-04 04:50:00|766.55|766.05|766.55|766.05|766.75|766.25|766.35|765.85|0
1633323300000|2021-10-04 04:55:00|766.45|765.95|766.65|766.15|766.95|766.45|766.35|765.85|0
1633323600000|2021-10-04 05:00:00|766.55|766.05|766.95|766.45|767.85|767.35|766.45|765.95|0
1633323900000|2021-10-04 05:05:00|767.05|766.55|767.65|767.15|767.75|767.25|766.85|766.35|0
1633324200000|2021-10-04 05:10:00|767.75|767.25|767.45|766.95|768.05|767.55|767.15|766.65|0
1633324500000|2021-10-04 05:15:00|767.55|767.05|767.55|767.05|767.75|767.25|767.35|766.85|0
1633324800000|2021-10-04 05:20:00|767.65|767.15|767.15|766.65|767.65|767.15|767.15|766.65|0
1633325100000|2021-10-04 05:25:00|767.25|766.75|767.75|767.25|767.85|767.35|767.25|766.75|0
1633325400000|2021-10-04 05:30:00|767.85|767.35|766.55|766.05|767.85|767.35|766.55|766.05|0
1633325700000|2021-10-04 05:35:00|766.65|766.15|766.35|765.85|766.75|766.25|766.25|765.75|0
1633326000000|2021-10-04 05:40:00|766.25|765.75|766.15|765.65|766.25|765.75|765.75|765.25|0
1633326300000|2021-10-04 05:45:00|766.05|765.55|765.95|765.45|766.25|765.75|765.15|764.65|0
1633326600000|2021-10-04 05:50:00|766.05|765.55|765.65|765.15|766.45|765.95|765.55|765.05|0
1633326900000|2021-10-04 05:55:00|765.55|765.05|765.05|764.55|765.75|765.25|764.55|764.05|0
1633327200000|2021-10-04 06:00:00|765.15|764.65|764.65|764.35|766.05|765.75|764.65|764.35|84
1633327500000|2021-10-04 06:05:00|764.75|764.45|763.65|763.35|764.75|764.45|763.45|763.15|66
1633327800000|2021-10-04 06:10:00|763.55|763.25|763.05|762.75|763.95|763.65|762.95|762.65|78
1633328100000|2021-10-04 06:15:00|762.95|762.65|761.95|761.65|763.25|762.95|761.85|761.55|80
1633328400000|2021-10-04 06:20:00|762.05|761.75|762.45|762.15|762.85|762.55|761.65|761.35|73
1633328700000|2021-10-04 06:25:00|762.35|762.05|763.85|763.55|763.95|763.65|762.25|761.95|131
1633329000000|2021-10-04 06:30:00|763.95|763.65|764.65|764.35|765.45|765.15|763.85|763.55|131
1633329300000|2021-10-04 06:35:00|764.75|764.45|764.35|764.05|765.05|764.75|764.05|763.75|94
1633329600000|2021-10-04 06:40:00|764.45|764.15|764.25|763.95|764.95|764.65|764.15|763.85|41
1633329900000|2021-10-04 06:45:00|764.15|763.85|763.25|762.95|764.55|764.25|763.15|762.85|44
1633330200000|2021-10-04 06:50:00|763.35|763.05|763.35|763.05|764.25|763.95|763.35|763.05|58
1633330500000|2021-10-04 06:55:00|763.25|762.95|763.25|762.95|763.55|763.25|762.65|762.35|167
1633330800000|2021-10-04 07:00:00|763.15|763.05|761.75|761.65|763.15|763.05|761.15|761.05|647
1633331100000|2021-10-04 07:05:00|761.85|761.75|762.95|762.85|763.55|763.45|761.85|761.75|272
1633331400000|2021-10-04 07:10:00|763.05|762.95|764.95|764.85|764.95|764.85|762.95|762.85|306
1633331700000|2021-10-04 07:15:00|764.85|764.75|762.75|762.65|764.95|764.85|762.45|762.35|320
1633332000000|2021-10-04 07:20:00|762.65|762.55|761.75|761.65|763.25|763.15|761.55|761.45|267
1633332300000|2021-10-04 07:25:00|761.95|761.85|760.55|760.45|762.15|762.05|760.35|760.25|260
1633332600000|2021-10-04 07:30:00|760.45|760.35|758.95|758.85|760.45|760.35|758.55|758.45|436
1633332900000|2021-10-04 07:35:00|758.85|758.75|759.95|759.85|760.25|760.15|758.75|758.65|200
1633333200000|2021-10-04 07:40:00|759.85|759.75|759.85|759.75|760.35|760.25|759.45|759.35|179
1633333500000|2021-10-04 07:45:00|759.75|759.65|760.75|760.65|761.35|761.25|759.25|759.15|291
1633333800000|2021-10-04 07:50:00|760.85|760.75|760.45|760.35|761.05|760.95|760.15|760.05|199
1633334100000|2021-10-04 07:55:00|760.55|760.45|760.35|760.25|760.85|760.75|759.95|759.85|395
1633334400000|2021-10-04 08:00:00|760.45|760.35|761.85|761.75|762.05|761.95|760.35|760.25|322
1633334700000|2021-10-04 08:05:00|761.75|761.65|762.09|761.99|762.89|762.79|761.75|761.65|270
1633335000000|2021-10-04 08:10:00|762.19|762.09|762.49|762.39|763.19|763.09|762.19|762.09|151
1633335300000|2021-10-04 08:15:00|762.39|762.29|760.89|760.79|762.49|762.39|760.89|760.79|186
1633335600000|2021-10-04 08:20:00|760.99|760.89|760.49|760.39|761.59|761.49|760.49|760.39|154
1633335900000|2021-10-04 08:25:00|760.39|760.29|759.29|759.19|760.59|760.49|759.19|759.09|191
1633336200000|2021-10-04 08:30:00|759.19|759.09|757.79|757.69|759.29|759.19|757.69|757.59|319
1633336500000|2021-10-04 08:35:00|757.69|757.59|756.69|756.59|757.99|757.89|756.59|756.49|388
1633336800000|2021-10-04 08:40:00|756.59|756.49|757.79|757.69|758.19|758.09|756.49|756.39|156
1633337100000|2021-10-04 08:45:00|757.69|757.59|758.09|757.99|758.29|758.19|757.29|757.19|127
1633337400000|2021-10-04 08:50:00|758.19|758.09|758.99|758.89|759.09|758.99|758.09|757.99|112
1633337700000|2021-10-04 08:55:00|758.89|758.79|760.69|760.59|760.79|760.69|758.79|758.69|140
1633338000000|2021-10-04 09:00:00|760.79|760.69|761.39|761.29|761.89|761.79|760.39|760.29|168
1633338300000|2021-10-04 09:05:00|761.49|761.39|762.19|762.09|762.49|762.39|761.49|761.39|193
1633338600000|2021-10-04 09:10:00|762.29|762.19|762.99|762.89|763.49|763.39|762.29|762.19|1194
1633338900000|2021-10-04 09:15:00|762.89|762.79|762.99|762.89|763.49|763.39|762.79|762.69|191
1633339200000|2021-10-04 09:20:00|763.09|762.99|763.39|763.29|763.59|763.49|762.99|762.89|131
1633339500000|2021-10-04 09:25:00|763.49|763.39|763.89|763.79|764.39|764.29|763.29|763.19|114
1633339800000|2021-10-04 09:30:00|763.99|763.89|763.49|763.39|764.09|763.99|762.99|762.89|104
1633340100000|2021-10-04 09:35:00|763.59|763.49|763.29|763.19|763.59|763.49|762.79|762.69|75
1633340400000|2021-10-04 09:40:00|763.19|763.09|764.09|763.99|764.29|764.19|763.19|763.09|79
1633340700000|2021-10-04 09:45:00|764.19|764.09|764.39|764.29|764.59|764.49|763.69|763.59|90
1633341000000|2021-10-04 09:50:00|764.29|764.19|763.69|763.59|764.79|764.69|763.59|763.49|72
1633341300000|2021-10-04 09:55:00|763.59|763.49|763.89|763.79|764.09|763.99|763.49|763.39|80
1633341600000|2021-10-04 10:00:00|763.99|763.89|764.09|763.99|764.49|764.39|763.89|763.79|59
1633341900000|2021-10-04 10:05:00|763.99|763.89|763.79|763.69|764.09|763.99|763.39|763.29|72
1633342200000|2021-10-04 10:10:00|763.89|763.79|764.29|764.19|764.59|764.49|763.89|763.79|66
1633342500000|2021-10-04 10:15:00|764.39|764.29|763.19|763.09|764.59|764.49|763.09|762.99|89
1633342800000|2021-10-04 10:20:00|763.09|762.99|762.89|762.79|763.39|763.29|762.69|762.59|84
1633343100000|2021-10-04 10:25:00|762.79|762.69|763.69|763.59|763.69|763.59|762.69|762.59|88
1633343400000|2021-10-04 10:30:00|763.59|763.49|763.99|763.89|764.69|764.59|763.59|763.49|93
1633343700000|2021-10-04 10:35:00|763.89|763.79|763.79|763.69|764.19|764.09|763.39|763.29|112
1633344000000|2021-10-04 10:40:00|763.89|763.79|762.89|762.79|763.89|763.79|762.79|762.69|123
1633344300000|2021-10-04 10:45:00|762.69|762.59|763.19|763.09|763.19|763.09|762.49|762.39|124
1633344600000|2021-10-04 10:50:00|763.09|762.99|763.39|763.29|763.39|763.29|762.99|762.89|70
1633344900000|2021-10-04 10:55:00|763.49|763.39|763.59|763.49|763.99|763.89|763.29|763.19|40
1633345200000|2021-10-04 11:00:00|763.69|763.59|762.19|762.09|763.89|763.79|762.19|762.09|73
1633345500000|2021-10-04 11:05:00|762.29|762.19|761.99|761.89|762.39|762.29|761.69|761.59|80
1633345800000|2021-10-04 11:10:00|762.09|761.99|760.69|760.59|762.09|761.99|760.69|760.59|128
1633346100000|2021-10-04 11:15:00|760.79|760.69|760.89|760.79|761.29|761.19|760.49|760.39|126
1633346400000|2021-10-04 11:20:00|760.99|760.89|761.29|761.19|761.49|761.39|760.99|760.89|96
1633346700000|2021-10-04 11:25:00|761.39|761.29|762.09|761.99|762.09|761.99|761.29|761.19|68
1633347000000|2021-10-04 11:30:00|761.99|761.89|761.99|761.89|762.29|762.19|761.89|761.79|34
1633347300000|2021-10-04 11:35:00|762.09|761.99|762.29|762.19|762.39|762.29|761.99|761.89|39
1633347600000|2021-10-04 11:40:00|762.28|762.18|761.98|761.88|762.48|762.38|761.78|761.68|76
1633347900000|2021-10-04 11:45:00|761.88|761.78|761.18|761.08|762.08|761.98|761.18|761.08|55
1633348200000|2021-10-04 11:50:00|761.28|761.18|761.38|761.28|761.48|761.38|760.98|760.88|69
1633348500000|2021-10-04 11:55:00|761.28|761.18|761.58|761.48|761.78|761.68|761.18|761.08|64
1633348800000|2021-10-04 12:00:00|761.48|761.38|761.38|761.28|761.78|761.68|761.18|761.08|61
1633349100000|2021-10-04 12:05:00|761.48|761.38|761.78|761.68|762.28|762.18|761.48|761.38|60
1633349400000|2021-10-04 12:10:00|761.88|761.78|762.38|762.28|762.38|762.28|761.68|761.58|59
1633349700000|2021-10-04 12:15:00|762.48|762.38|762.78|762.68|762.78|762.68|762.28|762.18|53
1633350000000|2021-10-04 12:20:00|762.68|762.58|762.78|762.68|762.78|762.68|762.48|762.38|63
1633350300000|2021-10-04 12:25:00|762.88|762.78|762.58|762.48|762.88|762.78|762.38|762.28|38
1633350600000|2021-10-04 12:30:00|762.48|762.38|761.78|761.68|762.68|762.58|761.78|761.68|82
1633350900000|2021-10-04 12:35:00|761.68|761.58|762.48|762.38|762.48|762.38|761.68|761.58|110
1633351200000|2021-10-04 12:40:00|762.58|762.48|762.58|762.48|762.88|762.78|762.38|762.28|101
1633351500000|2021-10-04 12:45:00|762.68|762.58|763.58|763.48|763.68|763.58|762.58|762.48|62
1633351800000|2021-10-04 12:50:00|763.68|763.58|763.98|763.88|764.08|763.98|763.38|763.28|92
1633352100000|2021-10-04 12:55:00|764.08|763.98|763.58|763.48|764.08|763.98|763.48|763.38|124
1633352400000|2021-10-04 13:00:00|763.68|763.58|763.98|763.88|764.08|763.98|763.28|763.18|113
1633352700000|2021-10-04 13:05:00|763.88|763.78|763.98|763.88|764.28|764.18|763.38|763.28|160
1633353000000|2021-10-04 13:10:00|763.88|763.78|764.18|764.08|764.18|764.08|763.58|763.48|116
1633353300000|2021-10-04 13:15:00|764.28|764.18|764.58|764.48|764.68|764.58|764.08|763.98|84
1633353600000|2021-10-04 13:20:00|764.68|764.58|764.78|764.68|764.78|764.68|764.48|764.38|71
1633353900000|2021-10-04 13:25:00|764.68|764.58|764.98|764.88|764.98|764.88|764.68|764.58|70
1633354200000|2021-10-04 13:30:00|764.88|764.78|765.38|765.28|765.98|765.88|764.58|764.48|474
1633354500000|2021-10-04 13:35:00|765.48|765.38|765.88|765.78|766.08|765.98|764.78|764.68|298
1633354800000|2021-10-04 13:40:00|765.78|765.68|764.28|764.18|765.98|765.88|764.08|763.98|292
1633355100000|2021-10-04 13:45:00|764.38|764.28|764.48|764.38|764.98|764.88|763.98|763.88|179
1633355400000|2021-10-04 13:50:00|764.58|764.48|764.18|764.08|764.58|764.48|763.68|763.58|204
1633355700000|2021-10-04 13:55:00|764.08|763.98|764.78|764.68|764.98|764.88|763.98|763.88|134
1633356000000|2021-10-04 14:00:00|764.58|764.48|764.18|764.08|765.08|764.98|763.78|763.68|248
1633356300000|2021-10-04 14:05:00|764.08|763.98|763.78|763.68|764.78|764.68|763.28|763.18|284
1633356600000|2021-10-04 14:10:00|763.76|763.66|763.66|763.56|764.26|764.16|763.56|763.46|99
1633356900000|2021-10-04 14:15:00|763.56|763.46|761.86|761.76|763.66|763.56|761.76|761.66|142
1633357200000|2021-10-04 14:20:00|761.96|761.86|760.46|760.36|762.26|762.16|760.46|760.36|229
1633357500000|2021-10-04 14:25:00|760.36|760.26|759.76|759.66|760.66|760.56|759.26|759.16|260
1633357800000|2021-10-04 14:30:00|759.66|759.56|758.96|758.86|759.76|759.66|758.96|758.86|276
1633358100000|2021-10-04 14:35:00|758.86|758.76|757.76|757.66|758.86|758.76|757.36|757.26|439
1633358400000|2021-10-04 14:40:00|757.66|757.56|759.26|759.16|759.26|759.16|757.46|757.36|326
1633358700000|2021-10-04 14:45:00|759.16|759.06|758.66|758.56|759.16|759.06|758.46|758.36|154
1633359000000|2021-10-04 14:50:00|758.76|758.66|757.16|757.06|758.76|758.66|757.06|756.96|207
1633359300000|2021-10-04 14:55:00|757.06|756.96|758.16|758.06|758.56|758.46|757.06|756.96|194
1633359600000|2021-10-04 15:00:00|758.06|757.96|757.56|757.46|758.26|758.16|757.06|756.96|181
1633359900000|2021-10-04 15:05:00|757.46|757.36|757.66|757.56|758.16|758.06|757.06|756.96|205
1633360200000|2021-10-04 15:10:00|757.56|757.46|758.76|758.66|758.96|758.86|757.46|757.36|238
1633360500000|2021-10-04 15:15:00|758.66|758.56|758.86|758.76|759.16|759.06|757.96|757.86|196
1633360800000|2021-10-04 15:20:00|758.76|758.66|757.86|757.76|759.16|759.06|757.76|757.66|251
1633361100000|2021-10-04 15:25:00|757.96|757.86|757.96|757.86|758.66|758.56|757.36|757.26|451
1633361400000|2021-10-04 15:30:00|758.06|757.76|757.66|757.36|758.46|758.16|757.26|756.96|796
1633361700000|2021-10-04 15:35:00|757.76|757.46|756.96|756.66|757.76|757.46|756.76|756.46|347
1633362000000|2021-10-04 15:40:00|757.06|756.76|757.66|757.36|757.86|757.56|756.86|756.56|195
1633362300000|2021-10-04 15:45:00|757.56|757.26|758.26|757.96|758.36|758.06|757.56|757.26|66
1633362600000|2021-10-04 15:50:00|758.16|757.86|759.16|758.86|759.16|758.86|757.86|757.56|85
1633362900000|2021-10-04 15:55:00|759.06|758.76|759.56|759.26|759.96|759.66|758.46|758.16|95
1633363200000|2021-10-04 16:00:00|759.46|759.16|758.96|758.66|759.66|759.36|758.96|758.66|60
1633363500000|2021-10-04 16:05:00|759.06|758.76|759.56|759.26|759.56|759.26|758.86|758.56|55
1633363800000|2021-10-04 16:10:00|759.46|759.16|759.26|758.96|759.46|759.16|758.86|758.56|24
1633364100000|2021-10-04 16:15:00|759.16|758.86|759.16|758.86|759.46|759.16|758.96|758.66|47
1633364400000|2021-10-04 16:20:00|759.06|758.76|758.16|757.86|759.16|758.86|758.16|757.86|21
1633364700000|2021-10-04 16:25:00|758.26|757.96|758.26|757.96|758.76|758.46|757.86|757.56|14
1633365000000|2021-10-04 16:30:00|758.36|758.06|759.06|758.76|759.16|758.86|758.16|757.86|32
1633365300000|2021-10-04 16:35:00|758.96|758.66|758.16|757.86|759.06|758.76|758.06|757.76|11
1633365600000|2021-10-04 16:40:00|758.06|757.76|757.46|757.16|758.16|757.86|757.36|757.06|47
1633365900000|2021-10-04 16:45:00|757.56|757.26|758.16|757.86|758.26|757.96|757.26|756.96|24
1633366200000|2021-10-04 16:50:00|758.06|757.76|758.26|757.96|758.36|758.06|757.36|757.06|47
1633366500000|2021-10-04 16:55:00|758.36|758.06|758.06|757.76|758.76|758.46|758.06|757.76|15
1633366800000|2021-10-04 17:00:00|757.96|757.66|757.16|756.86|758.26|757.96|757.16|756.86|24
1633367100000|2021-10-04 17:05:00|757.26|756.96|758.56|758.26|758.86|758.56|757.06|756.76|29
1633367400000|2021-10-04 17:10:00|758.46|758.16|759.16|758.86|759.26|758.96|758.36|758.06|15
1633367700000|2021-10-04 17:15:00|759.06|758.76|758.36|758.06|759.06|758.76|758.26|757.96|20
1633368000000|2021-10-04 17:20:00|758.26|757.96|758.46|758.16|758.66|758.36|757.86|757.56|71
1633368300000|2021-10-04 17:25:00|758.36|758.06|757.86|757.56|758.66|758.36|757.76|757.46|28
1633368600000|2021-10-04 17:30:00|757.96|757.66|758.66|758.36|758.76|758.46|757.96|757.66|55
1633368900000|2021-10-04 17:35:00|758.56|758.26|759.06|758.76|759.16|758.86|758.26|757.96|17
1633369200000|2021-10-04 17:40:00|758.96|758.66|758.56|758.26|759.06|758.76|758.06|757.76|8
1633369500000|2021-10-04 17:45:00|758.46|758.16|758.76|758.46|758.86|758.56|758.16|757.86|12
1633369800000|2021-10-04 17:50:00|758.86|758.56|758.26|757.96|758.96|758.66|758.06|757.76|60
1633370100000|2021-10-04 17:55:00|758.16|757.86|758.16|757.86|758.36|758.06|757.96|757.66|21
1633370400000|2021-10-04 18:00:00|758.26|757.96|758.76|758.46|759.16|758.86|758.16|757.86|48
1633370700000|2021-10-04 18:05:00|758.86|758.56|759.16|758.86|759.46|759.16|758.56|758.26|8
1633371000000|2021-10-04 18:10:00|759.06|758.76|758.46|758.16|759.36|759.06|758.26|757.96|17
1633371300000|2021-10-04 18:15:00|758.36|758.06|758.86|758.56|758.86|758.56|758.36|758.06|24
1633371600000|2021-10-04 18:20:00|758.96|758.66|758.96|758.66|759.46|759.16|758.66|758.36|28
1633371900000|2021-10-04 18:25:00|758.86|758.56|758.36|758.06|758.86|758.56|758.26|757.96|21
1633372200000|2021-10-04 18:30:00|758.46|758.16|758.36|758.06|758.76|758.46|757.86|757.56|31
1633372500000|2021-10-04 18:35:00|758.26|757.96|758.46|758.16|758.76|758.46|757.96|757.66|18
1633372800000|2021-10-04 18:40:00|758.36|758.06|758.76|758.46|758.86|758.56|758.16|757.86|9
1633373100000|2021-10-04 18:45:00|758.66|758.36|759.16|758.86|759.16|758.86|758.56|758.26|24
1633373400000|2021-10-04 18:50:00|759.06|758.76|758.86|758.56|759.16|758.86|758.56|758.26|26
1633373700000|2021-10-04 18:55:00|758.96|758.66|758.66|758.36|758.96|758.66|758.46|758.16|20
1633374000000|2021-10-04 19:00:00|758.76|758.46|759.66|759.36|759.76|759.46|758.46|758.16|39
1633374300000|2021-10-04 19:05:00|759.76|759.46|759.46|759.16|759.96|759.66|759.36|759.06|19
1633374600000|2021-10-04 19:10:00|759.36|759.06|759.16|758.86|759.46|759.16|758.96|758.66|25
1633374900000|2021-10-04 19:15:00|759.26|758.96|758.36|758.06|759.56|759.26|758.36|758.06|40
1633375200000|2021-10-04 19:20:00|758.46|758.16|758.06|757.76|758.56|758.26|757.86|757.56|22
1633375500000|2021-10-04 19:25:00|758.16|757.86|758.46|758.16|758.66|758.36|757.96|757.66|8
1633375800000|2021-10-04 19:30:00|758.36|758.06|759.16|758.86|759.36|759.06|758.26|757.96|21
1633376100000|2021-10-04 19:35:00|759.06|758.76|757.96|757.66|759.06|758.76|757.96|757.66|17
1633376400000|2021-10-04 19:40:00|758.06|757.76|759.36|759.06|759.66|759.36|758.06|757.76|56
1633376700000|2021-10-04 19:45:00|759.46|759.16|758.96|758.66|759.66|759.36|758.96|758.66|63
1633377000000|2021-10-04 19:50:00|758.76|758.46|757.86|757.56|758.76|758.46|757.76|757.46|50
1633377300000|2021-10-04 19:55:00|757.96|757.66|758.96|758.66|759.46|759.16|757.86|757.56|92
1633377600000|2021-10-04 20:00:00|759.06|758.56|759.76|759.26|760.06|759.56|759.06|758.56|0
1633377900000|2021-10-04 20:05:00|759.86|759.36|760.06|759.56|760.16|759.66|759.76|759.26|0
1633378200000|2021-10-04 20:10:00|759.96|759.46|759.76|759.26|760.06|759.56|759.66|759.16|0
1633378500000|2021-10-04 20:15:00|759.86|759.36|759.66|759.16|759.96|759.46|759.66|759.16|0
1633378800000|2021-10-04 20:20:00|759.76|759.26|759.66|759.16|759.76|759.26|759.66|759.16|0
1633379100000|2021-10-04 20:25:00|759.56|759.06|759.66|759.16|759.66|759.16|759.56|759.06|0
1633379400000|2021-10-04 20:30:00|759.56|759.06|759.26|758.76|759.56|759.06|758.96|758.46|0
1633379700000|2021-10-04 20:35:00|759.36|758.86|759.56|759.06|759.66|759.16|759.36|758.86|0
1633380000000|2021-10-04 20:40:00|759.66|759.16|759.86|759.36|759.86|759.36|759.46|758.96|0
1633380300000|2021-10-04 20:45:00|759.76|759.26|759.96|759.46|760.06|759.56|759.66|759.16|0
1633380600000|2021-10-04 20:50:00|760.06|759.56|759.86|759.36|760.06|759.56|759.86|759.36|0
1633380900000|2021-10-04 20:55:00|759.76|759.26|759.76|759.26|759.86|759.36|759.76|759.26|0
1633381200000|2021-10-04 21:00:00|759.66|759.16|759.76|759.26|759.76|759.26|759.66|759.16|0
1633382100000|2021-10-04 21:15:00|759.66|759.16|759.66|759.16|759.76|759.26|759.66|759.16|0
1633382400000|2021-10-04 21:20:00|759.56|759.06|759.56|759.06|759.56|759.06|759.46|758.96|0
1633382700000|2021-10-04 21:25:00|759.46|758.96|759.46|758.96|759.46|758.96|759.46|758.96|0
1633383900000|2021-10-04 21:45:00|759.56|759.06|759.56|759.06|759.56|759.06|759.56|759.06|0
1633384200000|2021-10-04 21:50:00|759.46|758.96|759.36|758.86|759.56|759.06|759.36|758.86|0
1633384500000|2021-10-04 21:55:00|759.46|758.96|759.36|758.86|759.46|758.96|759.36|758.86|0
1633384800000|2021-10-04 22:00:00|759.46|758.96|759.46|758.96|760.06|759.56|759.36|758.86|0
1633385100000|2021-10-04 22:05:00|759.56|759.06|759.66|759.16|759.66|759.16|759.36|758.86|0
1633385400000|2021-10-04 22:10:00|759.76|759.26|759.86|759.36|759.96|759.46|759.66|759.16|0
1633385700000|2021-10-04 22:15:00|759.96|759.46|759.86|759.36|759.96|759.46|759.76|759.26|0
1633386000000|2021-10-04 22:20:00|759.96|759.46|759.76|759.26|759.96|759.46|759.76|759.26|0
1633386300000|2021-10-04 22:25:00|759.86|759.36|760.06|759.56|760.16|759.66|759.76|759.26|0
1633386600000|2021-10-04 22:30:00|760.16|759.66|760.36|759.86|760.36|759.86|760.06|759.56|0
1633387200000|2021-10-04 22:40:00|760.46|759.96|760.46|759.96|760.56|760.06|760.46|759.96|0
1633387500000|2021-10-04 22:45:00|760.36|759.86|760.36|759.86|760.46|759.96|760.26|759.76|0
1633387800000|2021-10-04 22:50:00|760.26|759.76|760.16|759.66|760.36|759.86|760.06|759.56|0
1633388100000|2021-10-04 22:55:00|760.06|759.56|760.36|759.86|760.46|759.96|760.06|759.56|0
1633388400000|2021-10-04 23:00:00|760.46|759.96|760.46|759.96|760.56|760.06|760.46|759.96|0
1633388700000|2021-10-04 23:05:00|760.56|760.06|760.16|759.66|760.56|760.06|760.06|759.56|0
1633389000000|2021-10-04 23:10:00|760.26|759.76|760.46|759.96|760.56|760.06|760.26|759.76|0
1633389300000|2021-10-04 23:15:00|760.56|760.06|759.76|759.26|760.56|760.06|759.66|759.16|0
1633389600000|2021-10-04 23:20:00|759.66|759.16|759.86|759.36|759.96|759.46|759.46|758.96|0
1633389900000|2021-10-04 23:25:00|759.76|759.26|759.66|759.16|759.86|759.36|759.66|759.16|0
1633390200000|2021-10-04 23:30:00|759.56|759.06|759.46|758.96|759.76|759.26|758.96|758.46|0
1633390500000|2021-10-04 23:35:00|759.36|758.86|759.66|759.16|759.76|759.26|759.36|758.86|0
1633390800000|2021-10-04 23:40:00|759.56|759.06|759.46|758.96|759.56|759.06|758.76|758.26|0
1633391100000|2021-10-04 23:45:00|759.36|758.86|759.46|758.96|759.66|759.16|759.36|758.86|0
1633391400000|2021-10-04 23:50:00|759.56|759.06|759.36|758.86|759.96|759.46|759.36|758.86|0
1633391700000|2021-10-04 23:55:00|759.26|758.76|759.36|758.86|759.56|759.06|758.96|758.46|0
1633392000000|2021-10-05 00:00:00|759.26|758.76|759.36|758.86|759.76|759.26|758.86|758.36|0
1633392300000|2021-10-05 00:05:00|759.26|758.76|759.06|758.56|759.36|758.86|758.46|757.96|0
1633392600000|2021-10-05 00:10:00|759.16|758.66|758.86|758.36|759.16|758.66|758.76|758.26|0
1633392900000|2021-10-05 00:15:00|758.76|758.26|758.26|757.76|759.66|759.16|758.16|757.66|0
1633393200000|2021-10-05 00:20:00|758.36|757.86|758.06|757.56|758.46|757.96|757.76|757.26|0
1633393500000|2021-10-05 00:25:00|757.96|757.46|758.26|757.76|758.56|758.06|757.86|757.36|0
1633393800000|2021-10-05 00:30:00|758.36|757.86|757.46|756.96|758.36|757.86|757.36|756.86|0
1633394100000|2021-10-05 00:35:00|757.36|756.86|757.46|756.96|757.66|757.16|757.36|756.86|0
1633394400000|2021-10-05 00:40:00|757.36|756.86|756.56|756.06|757.36|756.86|756.56|756.06|0
1633394700000|2021-10-05 00:45:00|756.46|755.96|756.26|755.76|756.66|756.16|756.26|755.76|0
1633395000000|2021-10-05 00:50:00|756.36|755.86|756.56|756.06|756.86|756.36|755.96|755.46|0
1633395300000|2021-10-05 00:55:00|756.46|755.96|755.96|755.46|756.46|755.96|755.96|755.46|0
1633395600000|2021-10-05 01:00:00|755.86|755.36|756.36|755.86|756.66|756.16|755.86|755.36|0
1633395900000|2021-10-05 01:05:00|756.26|755.76|755.56|755.06|756.36|755.86|755.16|754.66|0
1633396200000|2021-10-05 01:10:00|755.46|754.96|755.26|754.76|755.76|755.26|755.16|754.66|0
1633396500000|2021-10-05 01:15:00|755.36|754.86|754.96|754.46|755.56|755.06|754.86|754.36|0
1633396800000|2021-10-05 01:20:00|754.86|754.36|754.76|754.26|755.26|754.76|754.56|754.06|0
1633397100000|2021-10-05 01:25:00|754.86|754.36|754.86|754.36|755.06|754.56|754.76|754.26|0
1633397400000|2021-10-05 01:30:00|754.76|754.26|755.16|754.66|755.16|754.66|754.46|753.96|0
1633397700000|2021-10-05 01:35:00|755.06|754.56|755.46|754.96|755.66|755.16|754.76|754.26|0
1633398000000|2021-10-05 01:40:00|755.36|754.86|755.96|755.46|756.66|756.16|755.36|754.86|0
1633398300000|2021-10-05 01:45:00|756.06|755.56|756.46|755.96|756.56|756.06|756.06|755.56|0
1633398600000|2021-10-05 01:50:00|756.56|756.06|757.26|756.76|757.76|757.26|756.46|755.96|0
1633398900000|2021-10-05 01:55:00|757.36|756.86|757.06|756.56|757.96|757.46|756.76|756.26|0
1633399200000|2021-10-05 02:00:00|756.96|756.46|757.36|756.86|757.36|756.86|756.56|756.06|0
1633399500000|2021-10-05 02:05:00|757.46|756.96|757.16|756.66|758.26|757.76|757.16|756.66|0
1633399800000|2021-10-05 02:10:00|757.06|756.56|757.26|756.76|757.56|757.06|757.06|756.56|0
1633400100000|2021-10-05 02:15:00|757.36|756.86|757.26|756.76|757.46|756.96|757.06|756.56|0
1633400400000|2021-10-05 02:20:00|757.16|756.66|756.76|756.26|757.66|757.16|756.76|756.26|0
1633400700000|2021-10-05 02:25:00|756.66|756.16|757.86|757.36|757.96|757.46|756.66|756.16|0
1633401000000|2021-10-05 02:30:00|757.96|757.46|758.16|757.66|758.76|758.26|757.86|757.36|0
1633401300000|2021-10-05 02:35:00|758.06|757.56|759.06|758.56|759.16|758.66|758.06|757.56|0
1633401600000|2021-10-05 02:40:00|759.16|758.66|758.76|758.26|759.16|758.66|758.66|758.16|0
1633401900000|2021-10-05 02:45:00|758.86|758.36|759.46|758.96|759.66|759.16|758.76|758.26|0
1633402200000|2021-10-05 02:50:00|759.56|759.06|759.36|758.86|759.56|759.06|759.16|758.66|0
1633402500000|2021-10-05 02:55:00|759.46|758.96|759.36|758.86|759.46|758.96|758.86|758.36|0
1633402800000|2021-10-05 03:00:00|759.46|758.96|759.46|758.96|760.16|759.66|759.26|758.76|0
1633403100000|2021-10-05 03:05:00|759.56|759.06|759.56|759.06|759.76|759.26|759.26|758.76|0
1633403400000|2021-10-05 03:10:00|759.46|758.96|759.86|759.36|760.06|759.56|759.46|758.96|0
1633403700000|2021-10-05 03:15:00|759.76|759.26|759.56|759.06|759.86|759.36|759.36|758.86|0
1633404000000|2021-10-05 03:20:00|759.46|758.96|759.86|759.36|759.86|759.36|759.46|758.96|0
1633404300000|2021-10-05 03:25:00|759.76|759.26|759.66|759.16|760.06|759.56|759.56|759.06|0
1633404600000|2021-10-05 03:30:00|759.56|759.06|758.16|757.66|759.56|759.06|758.16|757.66|0
1633404900000|2021-10-05 03:35:00|758.26|757.76|760.26|759.76|760.26|759.76|758.26|757.76|0
1633405200000|2021-10-05 03:40:00|760.16|759.66|760.06|759.56|760.26|759.76|759.76|759.26|0
1633405500000|2021-10-05 03:45:00|759.86|759.36|760.26|759.76|760.26|759.76|759.46|758.96|0
1633405800000|2021-10-05 03:50:00|760.36|759.86|760.46|759.96|760.66|760.16|760.26|759.76|0
1633406100000|2021-10-05 03:55:00|760.36|759.86|760.46|759.96|760.56|760.06|760.26|759.76|0
1633406400000|2021-10-05 04:00:00|760.56|760.06|760.16|759.66|760.56|760.06|760.06|759.56|0
1633406700000|2021-10-05 04:05:00|760.06|759.56|760.16|759.66|760.46|759.96|760.06|759.56|0
1633407000000|2021-10-05 04:10:00|760.26|759.76|759.76|759.26|760.26|759.76|759.76|759.26|0
1633407300000|2021-10-05 04:15:00|759.86|759.36|759.96|759.46|760.26|759.76|759.76|759.26|0
1633407600000|2021-10-05 04:20:00|760.06|759.56|759.86|759.36|760.06|759.56|759.56|759.06|0
1633407900000|2021-10-05 04:25:00|759.76|759.26|759.16|758.66|759.76|759.26|759.06|758.56|0
1633408200000|2021-10-05 04:30:00|759.06|758.56|758.76|758.26|759.16|758.66|758.66|758.16|0
1633408500000|2021-10-05 04:35:00|758.66|758.16|758.66|758.16|759.06|758.56|758.66|758.16|0
1633408800000|2021-10-05 04:40:00|758.76|758.26|758.96|758.46|758.96|758.46|758.56|758.06|0
1633409100000|2021-10-05 04:45:00|758.86|758.36|759.36|758.86|759.86|759.36|758.86|758.36|0
1633409400000|2021-10-05 04:50:00|759.26|758.76|759.16|758.66|759.56|759.06|758.96|758.46|0
1633409700000|2021-10-05 04:55:00|759.06|758.56|759.46|758.96|759.56|759.06|759.06|758.56|0
1633410000000|2021-10-05 05:00:00|759.36|758.86|759.56|759.06|759.96|759.46|759.26|758.76|0
1633410300000|2021-10-05 05:05:00|759.46|758.96|759.56|759.06|759.86|759.36|759.06|758.56|0
1633410600000|2021-10-05 05:10:00|759.66|759.16|758.96|758.46|759.66|759.16|758.86|758.36|0
1633410900000|2021-10-05 05:15:00|759.06|758.56|759.26|758.76|759.36|758.86|758.76|758.26|0
1633411200000|2021-10-05 05:20:00|759.36|758.86|759.46|758.96|759.66|759.16|759.16|758.66|0
1633411500000|2021-10-05 05:25:00|759.56|759.06|759.86|759.36|759.86|759.36|759.26|758.76|0
1633411800000|2021-10-05 05:30:00|759.76|759.26|759.06|758.56|759.96|759.46|758.96|758.46|0
1633412100000|2021-10-05 05:35:00|758.96|758.46|759.46|758.96|759.56|759.06|758.86|758.36|0
1633412400000|2021-10-05 05:40:00|759.36|758.86|758.86|758.36|759.36|758.86|758.86|758.36|0
1633412700000|2021-10-05 05:45:00|758.96|758.46|759.46|758.96|759.66|759.16|758.86|758.36|0
1633413000000|2021-10-05 05:50:00|759.36|758.86|759.16|758.66|759.56|759.06|758.86|758.36|0
1633413300000|2021-10-05 05:55:00|759.06|758.56|759.26|758.76|759.36|758.86|758.66|758.16|0
1633413600000|2021-10-05 06:00:00|759.36|758.86|760.66|760.36|761.06|760.76|758.76|758.46|138
1633413900000|2021-10-05 06:05:00|760.56|760.26|758.66|758.36|760.56|760.26|758.56|758.26|71
1633414200000|2021-10-05 06:10:00|758.56|758.26|758.66|758.36|759.26|758.96|758.46|758.16|88
1633414500000|2021-10-05 06:15:00|758.56|758.26|758.26|757.96|758.86|758.56|757.76|757.46|52
1633414800000|2021-10-05 06:20:00|758.36|758.06|759.26|758.96|759.46|759.16|758.36|758.06|65
1633415100000|2021-10-05 06:25:00|759.36|759.06|759.96|759.66|760.26|759.96|759.26|758.96|64
1633415400000|2021-10-05 06:30:00|759.86|759.56|759.46|759.16|760.06|759.76|759.46|759.16|49
1633415700000|2021-10-05 06:35:00|759.56|759.26|759.66|759.36|759.96|759.66|759.46|759.16|55
1633416000000|2021-10-05 06:40:00|759.86|759.56|760.26|759.96|760.46|760.16|759.86|759.56|49
1633416300000|2021-10-05 06:45:00|760.36|760.06|760.16|759.86|760.66|760.36|760.16|759.86|28
1633416600000|2021-10-05 06:50:00|760.06|759.76|761.06|760.76|761.06|760.76|760.06|759.76|113
1633416900000|2021-10-05 06:55:00|760.96|760.66|760.06|759.76|761.26|760.96|759.76|759.46|138
1633417200000|2021-10-05 07:00:00|759.86|759.96|760.36|760.26|761.16|761.06|758.56|758.46|624
1633417500000|2021-10-05 07:05:00|760.26|760.16|761.46|761.36|761.56|761.46|759.26|759.16|296
1633417800000|2021-10-05 07:10:00|761.56|761.46|762.76|762.66|762.86|762.76|761.46|761.36|315
1633418100000|2021-10-05 07:15:00|762.86|762.76|762.36|762.26|763.96|763.86|762.36|762.26|331
1633418400000|2021-10-05 07:20:00|762.26|762.16|762.96|762.86|763.56|763.46|762.06|761.96|196
1633418700000|2021-10-05 07:25:00|763.06|762.96|763.16|763.06|763.46|763.36|762.36|762.26|130
1633419000000|2021-10-05 07:30:00|763.06|762.96|761.76|761.66|763.16|763.06|761.36|761.26|418
1633419300000|2021-10-05 07:35:00|761.66|761.56|760.96|760.86|761.86|761.76|760.66|760.56|231
1633419600000|2021-10-05 07:40:00|760.95|760.85|760.45|760.35|761.35|761.25|760.35|760.25|228
1633419900000|2021-10-05 07:45:00|760.55|760.45|761.55|761.45|761.55|761.45|760.25|760.15|217
1633420200000|2021-10-05 07:50:00|761.65|761.55|760.65|760.55|761.65|761.55|760.35|760.25|169
1633420500000|2021-10-05 07:55:00|760.75|760.65|759.65|759.55|760.85|760.75|759.35|759.25|206
1633420800000|2021-10-05 08:00:00|759.55|759.45|760.35|760.25|760.45|760.35|759.35|759.25|137
1633421100000|2021-10-05 08:05:00|760.25|760.15|761.15|761.05|761.55|761.45|760.15|760.05|178
1633421400000|2021-10-05 08:10:00|761.05|760.95|762.25|762.15|762.25|762.15|760.65|760.55|111
1633421700000|2021-10-05 08:15:00|762.35|762.25|762.25|762.15|762.45|762.35|762.05|761.95|101
1633422000000|2021-10-05 08:20:00|762.35|762.25|761.85|761.75|762.55|762.45|761.75|761.65|123
1633422300000|2021-10-05 08:25:00|761.75|761.65|762.15|762.05|762.15|762.05|761.35|761.25|75
1633422600000|2021-10-05 08:30:00|762.05|761.95|762.75|762.65|762.85|762.75|762.05|761.95|106
1633422900000|2021-10-05 08:35:00|762.85|762.75|762.95|762.85|763.25|763.15|762.55|762.45|92
1633423200000|2021-10-05 08:40:00|763.05|762.95|762.85|762.75|763.05|762.95|762.35|762.25|95
1633423500000|2021-10-05 08:45:00|762.95|762.85|762.55|762.45|763.05|762.95|762.55|762.45|70
1633423800000|2021-10-05 08:50:00|762.65|762.55|763.15|763.05|763.55|763.45|762.55|762.45|68
1633424100000|2021-10-05 08:55:00|763.25|763.15|764.05|763.95|764.05|763.95|763.25|763.15|95
1633424400000|2021-10-05 09:00:00|764.15|764.05|763.95|763.85|764.45|764.35|763.95|763.85|160
1633424700000|2021-10-05 09:05:00|764.05|763.95|764.45|764.35|764.55|764.45|763.95|763.85|118
1633425000000|2021-10-05 09:10:00|764.35|764.25|764.95|764.85|765.05|764.95|764.35|764.25|104
1633425300000|2021-10-05 09:15:00|765.05|764.95|764.85|764.75|765.25|765.15|764.55|764.45|122
1633425600000|2021-10-05 09:20:00|764.95|764.85|765.45|765.35|765.85|765.75|764.95|764.85|156
1633425900000|2021-10-05 09:25:00|765.55|765.45|765.25|765.15|765.65|765.55|764.85|764.75|78
1633426200000|2021-10-05 09:30:00|765.35|765.25|764.95|764.85|765.35|765.25|764.55|764.45|90
1633426500000|2021-10-05 09:35:00|765.05|764.95|765.65|765.55|765.65|765.55|764.95|764.85|98
1633426800000|2021-10-05 09:40:00|765.75|765.65|765.55|765.45|766.35|766.25|765.55|765.45|177
1633427100000|2021-10-05 09:45:00|765.65|765.55|765.75|765.65|766.05|765.95|765.55|765.45|84
1633427400000|2021-10-05 09:50:00|765.65|765.55|765.75|765.65|766.15|766.05|765.65|765.55|82
1633427700000|2021-10-05 09:55:00|765.85|765.75|765.95|765.85|766.15|766.05|765.55|765.45|100
1633428000000|2021-10-05 10:00:00|766.05|765.95|765.25|765.15|766.15|766.05|765.15|765.05|92
1633428300000|2021-10-05 10:05:00|765.15|765.05|764.95|764.85|765.15|765.05|764.55|764.45|105
1633428600000|2021-10-05 10:10:00|765.05|764.95|765.45|765.35|765.45|765.35|765.05|764.95|74
1633428900000|2021-10-05 10:15:00|765.35|765.25|765.35|765.25|765.65|765.55|765.25|765.15|131
1633429200000|2021-10-05 10:20:00|765.45|765.35|765.85|765.75|765.95|765.85|765.45|765.35|124
1633429500000|2021-10-05 10:25:00|765.95|765.85|765.85|765.75|766.15|766.05|765.75|765.65|81
1633429800000|2021-10-05 10:30:00|765.75|765.65|764.65|764.55|765.95|765.85|764.55|764.45|99
1633430100000|2021-10-05 10:35:00|764.75|764.65|765.55|765.45|765.55|765.45|764.65|764.55|82
1633430400000|2021-10-05 10:40:00|765.45|765.35|765.35|765.25|765.85|765.75|765.25|765.15|53
1633430700000|2021-10-05 10:45:00|765.25|765.15|764.95|764.85|765.45|765.35|764.95|764.85|57
1633431000000|2021-10-05 10:50:00|765.05|764.95|765.25|765.15|765.55|765.45|764.95|764.85|34
1633431300000|2021-10-05 10:55:00|765.15|765.05|765.55|765.45|765.55|765.45|765.15|765.05|62
1633431600000|2021-10-05 11:00:00|765.45|765.35|764.65|764.55|765.45|765.35|764.55|764.45|228
1633431900000|2021-10-05 11:05:00|764.55|764.45|765.05|764.95|765.25|765.15|764.55|764.45|49
1633432200000|2021-10-05 11:10:00|765.15|765.05|765.25|765.15|765.35|765.25|765.05|764.95|45
1633432500000|2021-10-05 11:15:00|765.35|765.25|765.45|765.35|765.55|765.45|765.25|765.15|57
1633432800000|2021-10-05 11:20:00|765.55|765.45|764.95|764.85|765.65|765.55|764.85|764.75|65
1633433100000|2021-10-05 11:25:00|765.05|764.95|766.25|766.15|766.35|766.25|765.05|764.95|66
1633433400000|2021-10-05 11:30:00|766.35|766.25|766.05|765.95|766.45|766.35|766.05|765.95|61
1633433700000|2021-10-05 11:35:00|766.15|766.05|767.25|767.15|767.25|767.15|766.15|766.05|159
1633434000000|2021-10-05 11:40:00|767.14|767.04|766.74|766.64|767.14|767.04|766.74|766.64|118
1633434300000|2021-10-05 11:45:00|766.84|766.74|766.74|766.64|766.94|766.84|766.64|766.54|50
1633434600000|2021-10-05 11:50:00|766.84|766.74|766.34|766.24|766.94|766.84|766.24|766.14|74
1633434900000|2021-10-05 11:55:00|766.44|766.34|766.54|766.44|766.64|766.54|765.94|765.84|81
1633435200000|2021-10-05 12:00:00|766.34|766.24|766.14|766.04|766.74|766.64|766.14|766.04|85
1633435500000|2021-10-05 12:05:00|766.04|765.94|766.24|766.14|766.34|766.24|765.94|765.84|98
1633435800000|2021-10-05 12:10:00|766.34|766.24|766.34|766.24|766.74|766.64|766.24|766.14|106
1633436100000|2021-10-05 12:15:00|766.44|766.34|765.84|765.74|766.44|766.34|765.74|765.64|119
1633436400000|2021-10-05 12:20:00|765.94|765.84|765.44|765.34|765.94|765.84|765.34|765.24|48
1633436700000|2021-10-05 12:25:00|765.34|765.24|765.74|765.64|765.94|765.84|765.34|765.24|72
1633437000000|2021-10-05 12:30:00|765.84|765.74|765.84|765.74|765.94|765.84|765.64|765.54|120
1633437300000|2021-10-05 12:35:00|765.74|765.64|765.54|765.44|765.94|765.84|765.14|765.04|63
1633437600000|2021-10-05 12:40:00|765.64|765.54|765.44|765.34|765.74|765.64|765.34|765.24|42
1633437900000|2021-10-05 12:45:00|765.54|765.44|765.64|765.54|765.74|765.64|765.34|765.24|67
1633438200000|2021-10-05 12:50:00|765.54|765.44|765.44|765.34|765.64|765.54|765.44|765.34|80
1633438500000|2021-10-05 12:55:00|765.54|765.44|765.84|765.74|766.04|765.94|765.44|765.34|45
1633438800000|2021-10-05 13:00:00|765.94|765.84|765.34|765.24|765.94|765.84|765.24|765.14|58
1633439100000|2021-10-05 13:05:00|765.44|765.34|765.24|765.14|765.54|765.44|764.84|764.74|73
1633439400000|2021-10-05 13:10:00|765.34|765.24|765.04|764.94|765.44|765.34|764.74|764.64|116
1633439700000|2021-10-05 13:15:00|765.14|765.04|765.54|765.44|765.54|765.44|764.84|764.74|109
1633440000000|2021-10-05 13:20:00|765.64|765.54|765.54|765.44|765.74|765.64|765.24|765.14|93
1633440300000|2021-10-05 13:25:00|765.64|765.54|765.94|765.84|766.14|766.04|765.64|765.54|75
1633440600000|2021-10-05 13:30:00|765.84|765.74|765.74|765.64|766.34|766.24|765.24|765.14|281
1633440900000|2021-10-05 13:35:00|765.84|765.74|765.74|765.64|766.44|766.34|764.84|764.74|253
1633441200000|2021-10-05 13:40:00|765.84|765.74|765.74|765.64|766.34|766.24|765.54|765.44|149
1633441500000|2021-10-05 13:45:00|765.84|765.74|766.44|766.34|766.74|766.64|765.64|765.54|176
1633441800000|2021-10-05 13:50:00|766.54|766.44|766.94|766.84|766.94|766.84|766.34|766.24|219
1633442100000|2021-10-05 13:55:00|767.04|766.94|766.54|766.44|767.44|767.34|766.14|766.04|161
1633442400000|2021-10-05 14:00:00|766.64|766.54|767.94|767.84|768.24|768.14|766.54|766.44|300
1633442700000|2021-10-05 14:05:00|768.04|767.94|769.04|768.94|769.14|769.04|767.74|767.64|176
1633443000000|2021-10-05 14:10:00|769.01|768.91|769.51|769.41|769.81|769.71|769.01|768.91|344
1633443300000|2021-10-05 14:15:00|769.61|769.51|769.41|769.31|769.81|769.71|769.21|769.11|251
1633443600000|2021-10-05 14:20:00|769.51|769.41|769.21|769.11|769.81|769.71|769.11|769.01|216
1633443900000|2021-10-05 14:25:00|769.11|769.01|769.51|769.41|769.71|769.61|769.11|769.01|447
1633444200000|2021-10-05 14:30:00|769.61|769.51|769.91|769.81|770.01|769.91|769.41|769.31|229
1633444500000|2021-10-05 14:35:00|770.01|769.91|769.71|769.61|770.21|770.11|769.51|769.41|219
1633444800000|2021-10-05 14:40:00|769.81|769.71|770.31|770.21|770.51|770.41|769.81|769.71|239
1633445100000|2021-10-05 14:45:00|770.41|770.31|770.51|770.41|771.01|770.91|770.41|770.31|143
1633445400000|2021-10-05 14:50:00|770.41|770.31|770.21|770.11|770.51|770.41|769.71|769.61|203
1633445700000|2021-10-05 14:55:00|770.31|770.21|771.11|771.01|771.11|771.01|770.31|770.21|101
1633446000000|2021-10-05 15:00:00|771.21|771.11|771.01|770.91|771.21|771.11|770.71|770.61|230
1633446300000|2021-10-05 15:05:00|770.91|770.81|771.51|771.41|771.51|771.41|770.91|770.81|155
1633446600000|2021-10-05 15:10:00|771.41|771.31|771.41|771.31|771.61|771.51|771.01|770.91|142
1633446900000|2021-10-05 15:15:00|771.31|771.21|771.21|771.11|771.51|771.41|771.01|770.91|202
1633447200000|2021-10-05 15:20:00|771.11|771.01|771.31|771.21|771.61|771.51|771.11|771.01|270
1633447500000|2021-10-05 15:25:00|771.41|771.31|771.11|771.01|771.51|771.41|771.01|770.91|513
1633447800000|2021-10-05 15:30:00|771.21|770.91|771.21|770.91|771.71|771.41|770.81|770.51|641
1633448100000|2021-10-05 15:35:00|771.31|771.01|770.71|770.41|771.81|771.51|770.61|770.31|261
1633448400000|2021-10-05 15:40:00|770.61|770.31|770.01|769.71|770.61|770.31|770.01|769.71|187
1633448700000|2021-10-05 15:45:00|770.11|769.81|770.01|769.71|770.31|770.01|770.01|769.71|57
1633449000000|2021-10-05 15:50:00|770.11|769.81|770.11|769.81|770.31|770.01|769.91|769.61|51
1633449300000|2021-10-05 15:55:00|770.21|769.91|770.71|770.41|770.71|770.41|770.01|769.71|48
1633449600000|2021-10-05 16:00:00|770.61|770.31|770.41|770.11|770.71|770.41|770.11|769.81|64
1633449900000|2021-10-05 16:05:00|770.51|770.21|770.81|770.51|770.91|770.61|770.41|770.11|32
1633450200000|2021-10-05 16:10:00|770.91|770.61|770.81|770.51|771.11|770.81|770.71|770.41|36
1633450500000|2021-10-05 16:15:00|770.91|770.61|770.61|770.31|771.01|770.71|770.51|770.21|50
1633450800000|2021-10-05 16:20:00|770.71|770.41|769.81|769.51|770.71|770.41|769.81|769.51|41
1633451100000|2021-10-05 16:25:00|769.91|769.61|770.31|770.01|770.51|770.21|769.81|769.51|34
1633451400000|2021-10-05 16:30:00|770.21|769.91|770.31|770.01|770.51|770.21|770.01|769.71|16
1633451700000|2021-10-05 16:35:00|770.41|770.11|770.21|769.91|770.51|770.21|770.11|769.81|24
1633452000000|2021-10-05 16:40:00|770.31|770.01|770.31|770.01|770.61|770.31|770.01|769.71|20
1633452300000|2021-10-05 16:45:00|770.41|770.11|771.01|770.71|771.11|770.81|770.31|770.01|13
1633452600000|2021-10-05 16:50:00|771.11|770.81|771.01|770.71|771.21|770.91|770.91|770.61|33
1633452900000|2021-10-05 16:55:00|771.11|770.81|770.91|770.61|771.31|771.01|770.81|770.51|16
1633453200000|2021-10-05 17:00:00|770.81|770.51|770.51|770.21|770.91|770.61|770.31|770.01|21
1633453500000|2021-10-05 17:05:00|770.61|770.31|771.11|770.81|771.31|771.01|770.51|770.21|38
1633453800000|2021-10-05 17:10:00|771.21|770.91|771.11|770.81|771.51|771.21|771.01|770.71|52
1633454100000|2021-10-05 17:15:00|771.21|770.91|771.11|770.81|771.21|770.91|770.91|770.61|27
1633454400000|2021-10-05 17:20:00|771.21|770.91|771.11|770.81|771.21|770.91|770.81|770.51|13
1633454700000|2021-10-05 17:25:00|771.01|770.71|770.71|770.41|771.11|770.81|770.61|770.31|20
1633455000000|2021-10-05 17:30:00|770.81|770.51|770.61|770.31|771.11|770.81|770.41|770.11|10
1633455300000|2021-10-05 17:35:00|770.71|770.41|771.01|770.71|771.11|770.81|770.51|770.21|4
1633455600000|2021-10-05 17:40:00|771.11|770.81|771.51|771.21|771.51|771.21|771.01|770.71|14
1633455900000|2021-10-05 17:45:00|771.41|771.11|771.21|770.91|771.51|771.21|771.11|770.81|3
1633456200000|2021-10-05 17:50:00|771.31|771.01|770.91|770.61|771.51|771.21|770.91|770.61|4
1633456500000|2021-10-05 17:55:00|771.01|770.71|771.21|770.91|771.21|770.91|770.71|770.41|9
1633456800000|2021-10-05 18:00:00|771.11|770.81|771.21|770.91|771.41|771.11|771.01|770.71|8
1633457100000|2021-10-05 18:05:00|771.11|770.81|770.81|770.51|771.11|770.81|770.71|770.41|5
1633457400000|2021-10-05 18:10:00|770.91|770.61|770.91|770.61|771.11|770.81|770.81|770.51|8
1633457700000|2021-10-05 18:15:00|771.01|770.71|770.81|770.51|771.01|770.71|770.71|770.41|7
1633458000000|2021-10-05 18:20:00|770.71|770.41|770.71|770.41|770.81|770.51|770.51|770.21|2
1633458300000|2021-10-05 18:25:00|770.81|770.51|771.11|770.81|771.11|770.81|770.71|770.41|11
1633458600000|2021-10-05 18:30:00|771.21|770.91|771.41|771.11|771.41|771.11|771.11|770.81|28
1633458900000|2021-10-05 18:35:00|771.31|771.01|771.61|771.31|771.61|771.31|771.31|771.01|52
1633459200000|2021-10-05 18:40:00|771.51|771.21|771.61|771.31|771.81|771.51|771.41|771.11|34
1633459500000|2021-10-05 18:45:00|771.71|771.41|771.91|771.61|772.01|771.71|771.51|771.21|31
1633459800000|2021-10-05 18:50:00|771.81|771.51|771.71|771.41|772.01|771.71|771.71|771.41|19
1633460100000|2021-10-05 18:55:00|771.81|771.51|771.61|771.31|771.81|771.51|771.51|771.21|16
1633460400000|2021-10-05 19:00:00|771.71|771.41|771.51|771.21|771.71|771.41|771.31|771.01|19
1633460700000|2021-10-05 19:05:00|771.61|771.31|771.51|771.21|771.71|771.41|771.31|771.01|5
1633461000000|2021-10-05 19:10:00|771.61|771.31|771.71|771.41|771.81|771.51|771.31|771.01|9
1633461300000|2021-10-05 19:15:00|771.81|771.51|771.51|771.21|771.81|771.51|771.31|771.01|9
1633461600000|2021-10-05 19:20:00|771.41|771.11|770.91|770.61|771.51|771.21|770.81|770.51|6
1633461900000|2021-10-05 19:25:00|771.01|770.71|770.81|770.51|771.11|770.81|770.71|770.41|14
1633462200000|2021-10-05 19:30:00|770.91|770.61|771.01|770.71|771.11|770.81|770.71|770.41|9
1633462500000|2021-10-05 19:35:00|771.11|770.81|770.91|770.61|771.41|771.11|770.91|770.61|28
1633462800000|2021-10-05 19:40:00|770.81|770.51|771.01|770.71|771.31|771.01|770.81|770.51|18
1633463100000|2021-10-05 19:45:00|770.91|770.61|770.71|770.41|771.11|770.81|770.61|770.31|37
1633463400000|2021-10-05 19:50:00|770.81|770.51|770.01|769.71|770.81|770.51|769.91|769.61|46
1633463700000|2021-10-05 19:55:00|769.91|769.61|770.01|769.71|770.21|769.91|769.81|769.51|65
1633464000000|2021-10-05 20:00:00|769.91|769.41|770.41|769.91|770.81|770.31|769.81|769.31|0
1633464300000|2021-10-05 20:05:00|770.51|770.01|770.61|770.11|770.71|770.21|770.41|769.91|0
1633464600000|2021-10-05 20:10:00|770.51|770.01|770.41|769.91|770.71|770.21|770.41|769.91|0
1633464900000|2021-10-05 20:15:00|770.51|770.01|770.21|769.71|770.61|770.11|770.21|769.71|0
1633465200000|2021-10-05 20:20:00|770.31|769.81|770.41|769.91|770.41|769.91|770.21|769.71|0
1633465500000|2021-10-05 20:25:00|770.31|769.81|770.41|769.91|770.41|769.91|770.21|769.71|0
1633465800000|2021-10-05 20:30:00|770.51|770.01|770.51|770.01|770.61|770.11|770.51|770.01|0
1633466100000|2021-10-05 20:35:00|770.41|769.91|770.21|769.71|770.41|769.91|770.21|769.71|0
1633466400000|2021-10-05 20:40:00|770.11|769.61|770.01|769.51|770.11|769.61|769.71|769.21|0
1633466700000|2021-10-05 20:45:00|769.91|769.41|769.71|769.21|770.21|769.71|769.61|769.11|0
1633467000000|2021-10-05 20:50:00|769.81|769.31|770.31|769.81|770.31|769.81|769.81|769.31|0
1633467300000|2021-10-05 20:55:00|770.41|769.91|770.61|770.11|770.71|770.21|770.41|769.91|0
1633467600000|2021-10-05 21:00:00|770.51|770.01|770.51|770.01|770.51|770.01|770.51|770.01|0
1633467900000|2021-10-05 21:05:00|770.41|769.91|770.41|769.91|770.41|769.91|770.41|769.91|0
1633469100000|2021-10-05 21:25:00|770.51|770.01|770.51|770.01|770.51|770.01|770.51|770.01|0
1633469400000|2021-10-05 21:30:00|770.41|769.91|770.41|769.91|770.51|770.01|770.41|769.91|0
1633470300000|2021-10-05 21:45:00|770.51|770.01|770.51|770.01|770.51|770.01|770.41|769.91|0
1633470600000|2021-10-05 21:50:00|770.41|769.91|770.51|770.01|770.51|770.01|770.41|769.91|0
1633470900000|2021-10-05 21:55:00|770.41|769.91|770.41|769.91|770.41|769.91|770.41|769.91|0
1633471200000|2021-10-05 22:00:00|770.31|769.81|770.91|770.41|771.01|770.51|770.11|769.61|0
1633471500000|2021-10-05 22:05:00|771.01|770.51|771.01|770.51|771.11|770.61|770.91|770.41|0
1633471800000|2021-10-05 22:10:00|771.11|770.61|771.01|770.51|771.11|770.61|770.71|770.21|0
1633472100000|2021-10-05 22:15:00|771.11|770.61|771.01|770.51|771.21|770.71|770.81|770.31|0
1633472400000|2021-10-05 22:20:00|771.11|770.61|771.11|770.61|771.11|770.61|770.91|770.41|0
1633472700000|2021-10-05 22:25:00|771.01|770.51|770.91|770.41|771.11|770.61|770.91|770.41|0
1633473000000|2021-10-05 22:30:00|770.81|770.31|770.91|770.41|770.91|770.41|770.61|770.11|0
1633473300000|2021-10-05 22:35:00|770.81|770.31|770.91|770.41|770.91|770.41|770.81|770.31|0
1633473600000|2021-10-05 22:40:00|771.01|770.51|770.91|770.41|771.01|770.51|770.81|770.31|0
1633473900000|2021-10-05 22:45:00|771.01|770.51|770.91|770.41|771.01|770.51|770.81|770.31|0
1633474200000|2021-10-05 22:50:00|771.01|770.51|770.81|770.31|771.01|770.51|770.61|770.11|0
1633474500000|2021-10-05 22:55:00|770.91|770.41|770.91|770.41|771.01|770.51|770.91|770.41|0
1633474800000|2021-10-05 23:00:00|771.01|770.51|770.81|770.31|771.01|770.51|770.81|770.31|0
1633475100000|2021-10-05 23:05:00|770.71|770.21|770.41|769.91|770.71|770.21|770.31|769.81|0
1633475400000|2021-10-05 23:10:00|770.31|769.81|770.11|769.61|770.51|770.01|770.01|769.51|0
1633475700000|2021-10-05 23:15:00|770.01|769.51|769.71|769.21|770.01|769.51|769.51|769.01|0
1633476000000|2021-10-05 23:20:00|769.61|769.11|769.31|768.81|769.81|769.31|769.31|768.81|0
1633476300000|2021-10-05 23:25:00|769.41|768.91|769.31|768.81|769.41|768.91|769.21|768.71|0
1633476600000|2021-10-05 23:30:00|769.21|768.71|769.71|769.21|769.71|769.21|769.11|768.61|0
1633476900000|2021-10-05 23:35:00|769.61|769.11|769.61|769.11|769.71|769.21|769.51|769.01|0
1633477200000|2021-10-05 23:40:00|769.51|769.01|769.31|768.81|769.51|769.01|769.31|768.81|0
1633477500000|2021-10-05 23:45:00|769.21|768.71|768.81|768.31|769.31|768.81|768.81|768.31|0
1633477800000|2021-10-05 23:50:00|768.91|768.41|769.11|768.61|769.21|768.71|768.91|768.41|0
1633478100000|2021-10-05 23:55:00|769.21|768.71|768.81|768.31|769.21|768.71|768.81|768.31|0
1633478400000|2021-10-06 00:00:00|768.91|768.41|768.91|768.41|769.11|768.61|768.61|768.11|0
1633478700000|2021-10-06 00:05:00|769.01|768.51|769.11|768.61|769.41|768.91|768.91|768.41|0
1633479000000|2021-10-06 00:10:00|769.01|768.51|769.11|768.61|769.11|768.61|768.71|768.21|0
1633479300000|2021-10-06 00:15:00|769.01|768.51|769.51|769.01|769.61|769.11|769.01|768.51|0
1633479600000|2021-10-06 00:20:00|769.41|768.91|770.31|769.81|770.31|769.81|769.31|768.81|0
1633479900000|2021-10-06 00:25:00|770.21|769.71|770.61|770.11|770.61|770.11|770.21|769.71|0
1633480200000|2021-10-06 00:30:00|770.51|770.01|770.61|770.11|771.01|770.51|770.51|770.01|0
1633480500000|2021-10-06 00:35:00|770.71|770.21|770.31|769.81|770.91|770.41|770.31|769.81|0
1633480800000|2021-10-06 00:40:00|770.41|769.91|770.41|769.91|770.61|770.11|770.01|769.51|0
1633481100000|2021-10-06 00:45:00|770.51|770.01|770.41|769.91|770.81|770.31|770.31|769.81|0
1633481400000|2021-10-06 00:50:00|770.51|770.01|770.31|769.81|770.51|770.01|770.01|769.51|0
1633481700000|2021-10-06 00:55:00|770.41|769.91|770.31|769.81|770.41|769.91|770.11|769.61|0
1633482000000|2021-10-06 01:00:00|770.41|769.91|768.91|768.41|770.61|770.11|768.81|768.31|0
1633482300000|2021-10-06 01:05:00|768.81|768.31|767.81|767.31|768.91|768.41|767.61|767.11|0
1633482600000|2021-10-06 01:10:00|767.71|767.21|767.71|767.21|767.91|767.41|767.51|767.01|0
1633482900000|2021-10-06 01:15:00|767.61|767.11|768.01|767.51|768.01|767.51|767.31|766.81|0
1633483200000|2021-10-06 01:20:00|768.21|767.71|768.31|767.81|768.31|767.81|767.91|767.41|0
1633483500000|2021-10-06 01:25:00|768.41|767.91|767.41|766.91|768.51|768.01|767.41|766.91|0
1633483800000|2021-10-06 01:30:00|767.51|767.01|767.01|766.51|767.71|767.21|767.01|766.51|0
1633484100000|2021-10-06 01:35:00|767.11|766.61|766.71|766.21|767.11|766.61|766.51|766.01|0
1633484400000|2021-10-06 01:40:00|766.61|766.11|765.61|765.11|766.61|766.11|765.41|764.91|0
1633484700000|2021-10-06 01:45:00|765.51|765.01|765.51|765.01|766.11|765.61|765.01|764.51|0
1633485000000|2021-10-06 01:50:00|765.41|764.91|764.21|763.71|765.51|765.01|763.81|763.31|0
1633485300000|2021-10-06 01:55:00|764.31|763.81|765.81|765.31|765.81|765.31|764.21|763.71|0
1633485600000|2021-10-06 02:00:00|765.71|765.21|765.31|764.81|765.71|765.21|765.31|764.81|0
1633485900000|2021-10-06 02:05:00|765.21|764.71|765.81|765.31|765.91|765.41|764.91|764.41|0
1633486200000|2021-10-06 02:10:00|765.71|765.21|765.71|765.21|766.01|765.51|765.51|765.01|0
1633486500000|2021-10-06 02:15:00|765.81|765.31|765.61|765.11|765.81|765.31|765.21|764.71|0
1633486800000|2021-10-06 02:20:00|765.51|765.01|766.31|765.81|766.31|765.81|765.21|764.71|0
1633487100000|2021-10-06 02:25:00|766.41|765.91|765.81|765.31|766.41|765.91|765.81|765.31|0
1633487400000|2021-10-06 02:30:00|765.91|765.41|765.71|765.21|766.01|765.51|765.51|765.01|0
1633487700000|2021-10-06 02:35:00|765.81|765.31|765.81|765.31|766.11|765.61|765.71|765.21|0
1633488000000|2021-10-06 02:40:00|765.91|765.41|765.71|765.21|766.01|765.51|765.71|765.21|0
1633488300000|2021-10-06 02:45:00|765.81|765.31|764.81|764.31|765.81|765.31|764.21|763.71|0
1633488600000|2021-10-06 02:50:00|764.91|764.41|764.31|763.81|765.01|764.51|763.91|763.41|0
1633488900000|2021-10-06 02:55:00|764.41|763.91|765.21|764.71|765.31|764.81|764.31|763.81|0
1633489200000|2021-10-06 03:00:00|765.31|764.81|764.41|763.91|765.31|764.81|764.31|763.81|0
1633489500000|2021-10-06 03:05:00|764.51|764.01|764.71|764.21|765.21|764.71|764.11|763.61|0
1633489800000|2021-10-06 03:10:00|764.61|764.11|764.71|764.21|764.91|764.41|764.31|763.81|0
1633490100000|2021-10-06 03:15:00|764.61|764.11|764.91|764.41|765.21|764.71|764.31|763.81|0
1633490400000|2021-10-06 03:20:00|764.81|764.31|765.71|765.21|765.71|765.21|764.61|764.11|0
1633490700000|2021-10-06 03:25:00|765.81|765.31|765.51|765.01|765.81|765.31|765.21|764.71|0
1633491000000|2021-10-06 03:30:00|765.61|765.11|765.51|765.01|766.11|765.61|765.41|764.91|0
1633491300000|2021-10-06 03:35:00|765.41|764.91|765.71|765.21|765.71|765.21|765.11|764.61|0
1633491600000|2021-10-06 03:40:00|765.61|765.11|765.71|765.21|765.81|765.31|765.21|764.71|0
1633491900000|2021-10-06 03:45:00|765.81|765.31|765.71|765.21|766.11|765.61|765.61|765.11|0
1633492200000|2021-10-06 03:50:00|765.81|765.31|766.41|765.91|766.41|765.91|765.51|765.01|0
1633492500000|2021-10-06 03:55:00|766.31|765.81|766.01|765.51|766.61|766.11|766.01|765.51|0
1633492800000|2021-10-06 04:00:00|766.11|765.61|765.91|765.41|766.31|765.81|765.81|765.31|0
1633493100000|2021-10-06 04:05:00|766.01|765.51|765.91|765.41|766.01|765.51|765.71|765.21|0
1633493400000|2021-10-06 04:10:00|765.81|765.31|765.51|765.01|766.01|765.51|765.41|764.91|0
1633493700000|2021-10-06 04:15:00|765.61|765.11|765.61|765.11|766.01|765.51|765.51|765.01|0
1633494000000|2021-10-06 04:20:00|765.51|765.01|765.21|764.71|765.51|765.01|765.21|764.71|0
1633494300000|2021-10-06 04:25:00|765.31|764.81|764.71|764.21|765.41|764.91|764.61|764.11|0
1633494600000|2021-10-06 04:30:00|764.81|764.31|764.61|764.11|764.81|764.31|764.31|763.81|0
1633494900000|2021-10-06 04:35:00|764.71|764.21|764.11|763.61|764.71|764.21|764.11|763.61|0
1633495200000|2021-10-06 04:40:00|764.01|763.51|763.71|763.21|764.21|763.71|763.41|762.91|0
1633495500000|2021-10-06 04:45:00|763.81|763.31|764.31|763.81|764.31|763.81|763.81|763.31|0
1633495800000|2021-10-06 04:50:00|764.41|763.91|764.41|763.91|764.71|764.21|764.41|763.91|0
1633496100000|2021-10-06 04:55:00|764.51|764.01|764.81|764.31|764.91|764.41|764.31|763.81|0
1633496400000|2021-10-06 05:00:00|764.91|764.41|765.01|764.51|765.11|764.61|764.51|764.01|0
1633496700000|2021-10-06 05:05:00|765.11|764.61|765.81|765.31|765.81|765.31|765.01|764.51|0
1633497000000|2021-10-06 05:10:00|765.91|765.41|766.51|766.01|766.61|766.11|765.71|765.21|0
1633497300000|2021-10-06 05:15:00|766.61|766.11|766.31|765.81|766.61|766.11|765.61|765.11|0
1633497600000|2021-10-06 05:20:00|766.41|765.91|766.11|765.61|766.71|766.21|766.11|765.61|0
1633497900000|2021-10-06 05:25:00|766.21|765.71|766.51|766.01|766.71|766.21|766.11|765.61|0
1633498200000|2021-10-06 05:30:00|766.61|766.11|765.51|765.01|766.61|766.11|765.51|765.01|0
1633498500000|2021-10-06 05:35:00|765.61|765.11|765.81|765.31|765.81|765.31|765.11|764.61|0
1633498800000|2021-10-06 05:40:00|765.71|765.21|765.41|764.91|766.01|765.51|765.41|764.91|0
1633499100000|2021-10-06 05:45:00|765.51|765.01|765.71|765.21|765.71|765.21|765.31|764.81|0
1633499400000|2021-10-06 05:50:00|765.81|765.31|765.81|765.31|765.81|765.31|765.31|764.81|0
1633499700000|2021-10-06 05:55:00|765.71|765.21|765.31|764.81|765.71|765.21|764.91|764.41|0
1633500000000|2021-10-06 06:00:00|765.41|765.11|764.61|764.31|765.41|765.11|763.61|763.31|151
1633500300000|2021-10-06 06:05:00|764.51|764.21|763.91|763.61|764.61|764.31|763.31|763.01|46
1633500600000|2021-10-06 06:10:00|763.81|763.51|763.41|763.11|764.11|763.81|763.11|762.81|121
1633500900000|2021-10-06 06:15:00|763.31|763.01|764.31|764.01|764.41|764.11|763.31|763.01|81
1633501200000|2021-10-06 06:20:00|764.21|763.91|764.61|764.31|765.11|764.81|764.21|763.91|84
1633501500000|2021-10-06 06:25:00|764.51|764.21|764.21|763.91|764.71|764.41|764.11|763.81|39
1633501800000|2021-10-06 06:30:00|764.11|763.81|764.01|763.71|764.11|763.81|763.61|763.31|47
1633502100000|2021-10-06 06:35:00|764.11|763.81|764.21|763.91|764.61|764.31|764.11|763.81|32
1633502400000|2021-10-06 06:40:00|764.11|763.81|764.21|763.91|764.31|764.01|763.61|763.31|29
1633502700000|2021-10-06 06:45:00|764.11|763.81|764.31|764.01|764.41|764.11|763.71|763.41|42
1633503000000|2021-10-06 06:50:00|764.21|763.91|765.21|764.91|765.31|765.01|764.21|763.91|65
1633503300000|2021-10-06 06:55:00|765.11|764.81|765.41|765.11|765.41|765.11|764.41|764.11|116
1633503600000|2021-10-06 07:00:00|765.31|765.21|762.11|762.01|765.31|765.21|762.01|761.91|888
1633503900000|2021-10-06 07:05:00|762.21|762.11|760.61|760.51|762.21|762.11|760.41|760.31|626
1633504200000|2021-10-06 07:10:00|760.71|760.61|759.41|759.31|760.71|760.61|759.21|759.11|577
1633504500000|2021-10-06 07:15:00|759.21|759.11|759.71|759.61|760.11|760.01|759.11|759.01|497
1633504800000|2021-10-06 07:20:00|759.61|759.51|757.71|757.61|759.71|759.61|757.71|757.61|501
1633505100000|2021-10-06 07:25:00|757.81|757.71|757.91|757.81|758.71|758.61|757.11|757.01|601
1633505400000|2021-10-06 07:30:00|758.01|757.91|755.81|755.71|758.01|757.91|755.71|755.61|654
1633505700000|2021-10-06 07:35:00|755.91|755.81|755.11|755.01|755.91|755.81|754.21|754.11|842
1633506000000|2021-10-06 07:40:00|755.3|755.2|756.4|756.3|756.6|756.5|754.8|754.7|643
1633506300000|2021-10-06 07:45:00|756.3|756.2|755.1|755|756.3|756.2|754.3|754.2|440
1633506600000|2021-10-06 07:50:00|755.2|755.1|756.4|756.3|756.5|756.4|755.1|755|387
1633506900000|2021-10-06 07:55:00|756.3|756.2|755.4|755.3|756.4|756.3|755.4|755.3|203
1633507200000|2021-10-06 08:00:00|755.3|755.2|754.4|754.3|755.3|755.2|754.2|754.1|424
1633507500000|2021-10-06 08:05:00|754.3|754.2|753.7|753.6|754.8|754.7|753.2|753.1|278
1633507800000|2021-10-06 08:10:00|753.6|753.5|755.6|755.5|755.7|755.6|753.4|753.3|367
1633508100000|2021-10-06 08:15:00|755.7|755.6|754.6|754.5|755.7|755.6|754.3|754.2|197
1633508400000|2021-10-06 08:20:00|754.7|754.6|756.1|756|756.3|756.2|754.3|754.2|228
1633508700000|2021-10-06 08:25:00|756|755.9|756.9|756.8|757|756.9|755.4|755.3|224
1633509000000|2021-10-06 08:30:00|757|756.9|757|756.9|757.6|757.5|756.8|756.7|212
1633509300000|2021-10-06 08:35:00|756.9|756.8|756.7|756.6|757.5|757.4|756.4|756.3|199
1633509600000|2021-10-06 08:40:00|756.6|756.5|757.7|757.6|758|757.9|756.4|756.3|153
1633509900000|2021-10-06 08:45:00|757.6|757.5|755.4|755.3|757.7|757.6|755.3|755.2|239
1633510200000|2021-10-06 08:50:00|755.3|755.2|755.8|755.7|756.3|756.2|755.2|755.1|149
1633510500000|2021-10-06 08:55:00|755.9|755.8|755.7|755.6|756.1|756|755.6|755.5|72
1633510800000|2021-10-06 09:00:00|755.6|755.5|754.5|754.4|755.7|755.6|754.3|754.2|326
1633511100000|2021-10-06 09:05:00|754.4|754.3|754.6|754.5|754.8|754.7|753.8|753.7|326
1633511400000|2021-10-06 09:10:00|754.5|754.4|753.7|753.6|754.6|754.5|753.5|753.4|182
1633511700000|2021-10-06 09:15:00|753.8|753.7|753.3|753.2|753.8|753.7|752.8|752.7|388
1633512000000|2021-10-06 09:20:00|753.2|753.1|752.2|752.1|753.3|753.2|752.1|752|251
1633512300000|2021-10-06 09:25:00|752.1|752|752.4|752.3|752.7|752.6|752|751.9|655
1633512600000|2021-10-06 09:30:00|752.3|752.2|753.2|753.1|753.3|753.2|752|751.9|243
1633512900000|2021-10-06 09:35:00|753.1|753|751.6|751.5|753.2|753.1|751.4|751.3|331
1633513200000|2021-10-06 09:40:00|751.5|751.4|751.3|751.2|752.2|752.1|751|750.9|198
1633513500000|2021-10-06 09:45:00|751.4|751.3|752.5|752.4|752.5|752.4|751.2|751.1|123
1633513800000|2021-10-06 09:50:00|752.4|752.3|753.3|753.2|753.5|753.4|752.2|752.1|529
1633514100000|2021-10-06 09:55:00|753.2|753.1|752.7|752.6|753.3|753.2|752.6|752.5|219
1633514400000|2021-10-06 10:00:00|752.8|752.7|752.3|752.2|752.8|752.7|751.9|751.8|179
1633514700000|2021-10-06 10:05:00|752.2|752.1|752.5|752.4|752.7|752.6|752|751.9|114
1633515000000|2021-10-06 10:10:00|752.6|752.5|752.9|752.8|753.1|753|752.4|752.3|244
1633515300000|2021-10-06 10:15:00|752.8|752.7|753.5|753.4|753.6|753.5|752.7|752.6|127
1633515600000|2021-10-06 10:20:00|753.4|753.3|752.8|752.7|753.5|753.4|752.3|752.2|167
1633515900000|2021-10-06 10:25:00|752.7|752.6|753.5|753.4|753.5|753.4|752.7|752.6|130
1633516200000|2021-10-06 10:30:00|753.6|753.5|752.3|752.2|753.7|753.6|752|751.9|223
1633516500000|2021-10-06 10:35:00|752.2|752.1|752.4|752.3|752.4|752.3|751.7|751.6|114
1633516800000|2021-10-06 10:40:00|752.5|752.4|752.5|752.4|753.2|753.1|752.4|752.3|141
1633517100000|2021-10-06 10:45:00|752.6|752.5|752.2|752.1|752.6|752.5|752|751.9|79
1633517400000|2021-10-06 10:50:00|752.3|752.2|752.2|752.1|752.4|752.3|751.7|751.6|97
1633517700000|2021-10-06 10:55:00|752.1|752|753|752.9|753.1|753|751.8|751.7|117
1633518000000|2021-10-06 11:00:00|753.1|753|752.6|752.5|753.2|753.1|752.3|752.2|219
1633518300000|2021-10-06 11:05:00|752.5|752.4|752.8|752.7|753.1|753|752.4|752.3|89
1633518600000|2021-10-06 11:10:00|752.9|752.8|754.2|754.1|754.3|754.2|752.8|752.7|156
1633518900000|2021-10-06 11:15:00|754.1|754|754.1|754|754.6|754.5|753.9|753.8|131
1633519200000|2021-10-06 11:20:00|754.2|754.1|753.7|753.6|754.2|754.1|753.7|753.6|111
1633519500000|2021-10-06 11:25:00|753.8|753.7|754.9|754.8|754.9|754.8|753.7|753.6|93
1633519800000|2021-10-06 11:30:00|755|754.9|755|754.9|755.7|755.6|754.8|754.7|136
1633520100000|2021-10-06 11:35:00|755.1|755|755.1|755|755.7|755.6|754.6|754.5|180
1633520400000|2021-10-06 11:40:00|755.03|754.93|754.63|754.53|755.33|755.23|754.53|754.43|131
1633520700000|2021-10-06 11:45:00|754.53|754.43|755.13|755.03|755.23|755.13|754.23|754.13|82
1633521000000|2021-10-06 11:50:00|755.03|754.93|755.73|755.63|755.93|755.83|755.03|754.93|102
1633521300000|2021-10-06 11:55:00|755.83|755.73|756.23|756.13|756.33|756.23|755.63|755.53|140
1633521600000|2021-10-06 12:00:00|756.33|756.23|756.43|756.33|756.43|756.33|755.83|755.73|147
1633521900000|2021-10-06 12:05:00|756.33|756.23|756.63|756.53|756.73|756.63|756.03|755.93|151
1633522200000|2021-10-06 12:10:00|756.73|756.63|757.33|757.23|757.43|757.33|756.63|756.53|144
1633522500000|2021-10-06 12:15:00|757.23|757.13|756.23|756.13|757.43|757.33|756.13|756.03|207
1633522800000|2021-10-06 12:20:00|756.33|756.23|757.43|757.33|757.53|757.43|756.03|755.93|139
1633523100000|2021-10-06 12:25:00|757.33|757.23|757.53|757.43|758.03|757.93|757.03|756.93|310
1633523400000|2021-10-06 12:30:00|757.43|757.33|758.63|758.53|758.63|758.53|757.43|757.33|255
1633523700000|2021-10-06 12:35:00|758.73|758.63|758.63|758.53|758.93|758.83|758.33|758.23|255
1633524000000|2021-10-06 12:40:00|758.73|758.63|759.23|759.13|759.63|759.53|758.53|758.43|360
1633524300000|2021-10-06 12:45:00|759.33|759.23|759.03|758.93|759.53|759.43|758.83|758.73|255
1633524600000|2021-10-06 12:50:00|759.13|759.03|757.73|757.63|759.23|759.13|757.53|757.43|187
1633524900000|2021-10-06 12:55:00|757.83|757.73|758.13|758.03|758.23|758.13|757.53|757.43|197
1633525200000|2021-10-06 13:00:00|758.03|757.93|758.43|758.33|758.73|758.63|757.93|757.83|82
1633525500000|2021-10-06 13:05:00|758.33|758.23|759.13|759.03|759.23|759.13|758.13|758.03|104
1633525800000|2021-10-06 13:10:00|759.23|759.13|760.23|760.13|760.33|760.23|759.13|759.03|142
1633526100000|2021-10-06 13:15:00|760.13|760.03|760.43|760.33|760.43|760.33|760.03|759.93|161
1633526400000|2021-10-06 13:20:00|760.33|760.23|759.53|759.43|760.53|760.43|759.33|759.23|259
1633526700000|2021-10-06 13:25:00|759.63|759.53|759.63|759.53|760.23|760.13|759.43|759.33|144
1633527000000|2021-10-06 13:30:00|759.53|759.43|760.93|760.83|761.03|760.93|758.83|758.73|551
1633527300000|2021-10-06 13:35:00|761.03|760.93|761.63|761.53|762.13|762.03|761.03|760.93|388
1633527600000|2021-10-06 13:40:00|761.73|761.63|763.03|762.93|763.03|762.93|761.43|761.33|558
1633527900000|2021-10-06 13:45:00|762.93|762.83|761.43|761.33|763.03|762.93|761.33|761.23|467
1633528200000|2021-10-06 13:50:00|761.33|761.23|761.53|761.43|761.83|761.73|760.63|760.53|401
1633528500000|2021-10-06 13:55:00|761.63|761.53|760.73|760.63|761.73|761.63|760.23|760.13|433
1633528800000|2021-10-06 14:00:00|760.53|760.43|759.23|759.13|760.63|760.53|758.73|758.63|501
1633529100000|2021-10-06 14:05:00|759.13|759.03|759.73|759.63|759.93|759.83|758.33|758.23|326
1633529400000|2021-10-06 14:10:00|759.7|759.6|761.5|761.4|761.7|761.6|759.1|759|283
1633529700000|2021-10-06 14:15:00|761.4|761.3|760.3|760.2|761.4|761.3|760|759.9|242
1633530000000|2021-10-06 14:20:00|760.2|760.1|763|762.9|763.1|763|760.2|760.1|181
1633530300000|2021-10-06 14:25:00|763.1|763|762.7|762.6|763.8|763.7|762.6|762.5|228
1633530600000|2021-10-06 14:30:00|762.6|762.5|763.2|763.1|763.8|763.7|762.6|762.5|212
1633530900000|2021-10-06 14:35:00|763.3|763.2|763.6|763.5|763.6|763.5|762.4|762.3|187
1633531200000|2021-10-06 14:40:00|763.7|763.6|762.7|762.6|763.7|763.6|762.4|762.3|159
1633531500000|2021-10-06 14:45:00|762.8|762.7|763.4|763.3|763.4|763.3|762.1|762|163
1633531800000|2021-10-06 14:50:00|763.5|763.4|763.9|763.8|763.9|763.8|763|762.9|147
1633532100000|2021-10-06 14:55:00|763.8|763.7|763.9|763.8|764.2|764.1|763.1|763|213
1633532400000|2021-10-06 15:00:00|763.8|763.7|763.8|763.7|763.9|763.8|763.1|763|349
1633532700000|2021-10-06 15:05:00|763.7|763.6|763.2|763.1|763.8|763.7|762.9|762.8|205
1633533000000|2021-10-06 15:10:00|763.3|763.2|763.2|763.1|763.6|763.5|762.5|762.4|160
1633533300000|2021-10-06 15:15:00|763.1|763|763.1|763|763.3|763.2|762.6|762.5|159
1633533600000|2021-10-06 15:20:00|763|762.9|761.6|761.5|763|762.9|761.3|761.2|667
1633533900000|2021-10-06 15:25:00|761.5|761.4|760.9|760.8|762.2|762.1|760.8|760.7|397
1633534200000|2021-10-06 15:30:00|761.1|760.7|761.5|761.2|762|761.7|760.8|760.5|746
1633534500000|2021-10-06 15:35:00|761.4|761.1|762.3|762|762.3|762|760.9|760.6|375
1633534800000|2021-10-06 15:40:00|762.2|761.9|761.9|761.6|762.5|762.2|761.4|761.1|209
1633535100000|2021-10-06 15:45:00|762|761.7|762.4|762.1|762.5|762.2|761.6|761.3|129
1633535400000|2021-10-06 15:50:00|762.5|762.2|763.4|763.1|763.5|763.2|762.5|762.2|51
1633535700000|2021-10-06 15:55:00|763.3|763|763.6|763.3|763.8|763.5|763.2|762.9|74
1633536000000|2021-10-06 16:00:00|763.7|763.4|762.7|762.4|763.8|763.5|762.6|762.3|46
1633536300000|2021-10-06 16:05:00|762.6|762.3|761.8|761.5|762.7|762.4|761.5|761.2|141
1633536600000|2021-10-06 16:10:00|761.9|761.6|761.3|761|761.9|761.6|761.2|760.9|46
1633536900000|2021-10-06 16:15:00|761.2|760.9|761.1|760.8|761.4|761.1|760.9|760.6|100
1633537200000|2021-10-06 16:20:00|761|760.7|761.1|760.8|761.3|761|760.7|760.4|44
1633537500000|2021-10-06 16:25:00|761|760.7|760.6|760.3|761.7|761.4|760.2|759.9|70
1633537800000|2021-10-06 16:30:00|760.5|760.2|760.7|760.4|760.7|760.4|760.3|760|26
1633538100000|2021-10-06 16:35:00|760.8|760.5|760.7|760.4|760.8|760.5|760.2|759.9|44
1633538400000|2021-10-06 16:40:00|760.8|760.5|761.8|761.5|761.8|761.5|760.7|760.4|20
1633538700000|2021-10-06 16:45:00|761.7|761.4|761.1|760.8|762|761.7|760.8|760.5|26
1633539000000|2021-10-06 16:50:00|761.2|760.9|761|760.7|761.5|761.2|761|760.7|14
1633539300000|2021-10-06 16:55:00|760.9|760.6|761.1|760.8|761.7|761.4|760.9|760.6|17
1633539600000|2021-10-06 17:00:00|761.2|760.9|761.2|760.9|761.7|761.4|760.9|760.6|46
1633539900000|2021-10-06 17:05:00|761.1|760.8|760.5|760.2|761.1|760.8|760|759.7|54
1633540200000|2021-10-06 17:10:00|760.4|760.1|761|760.7|761.1|760.8|759.9|759.6|29
1633540500000|2021-10-06 17:15:00|760.9|760.6|761.3|761|761.4|761.1|760.8|760.5|25
1633540800000|2021-10-06 17:20:00|761.4|761.1|761.6|761.3|761.9|761.6|761|760.7|32
1633541100000|2021-10-06 17:25:00|761.5|761.2|762.5|762.2|762.5|762.2|761.5|761.2|30
1633541400000|2021-10-06 17:30:00|762.4|762.1|763.6|763.3|763.7|763.4|762.4|762.1|42
1633541700000|2021-10-06 17:35:00|763.5|763.2|764.2|763.9|764.4|764.1|763.3|763|90
1633542000000|2021-10-06 17:40:00|764.3|764|764.2|763.9|764.4|764.1|764|763.7|25
1633542300000|2021-10-06 17:45:00|764.1|763.8|764.8|764.5|765|764.7|764.1|763.8|194
1633542600000|2021-10-06 17:50:00|764.6|764.3|763.6|763.3|764.6|764.3|763.6|763.3|23
1633542900000|2021-10-06 17:55:00|763.7|763.4|764.6|764.3|764.6|764.3|763.7|763.4|6
1633543200000|2021-10-06 18:00:00|764.7|764.4|764.9|764.6|765|764.7|763.9|763.6|82
1633543500000|2021-10-06 18:05:00|764.8|764.5|765.2|764.9|765.2|764.9|764.4|764.1|41
1633543800000|2021-10-06 18:10:00|765.3|765|765.4|765.1|765.7|765.4|765|764.7|56
1633544100000|2021-10-06 18:15:00|765.5|765.2|765.8|765.5|765.8|765.5|765.3|765|25
1633544400000|2021-10-06 18:20:00|765.7|765.4|765.4|765.1|766|765.7|765.3|765|37
1633544700000|2021-10-06 18:25:00|765.5|765.2|766|765.7|766|765.7|765.5|765.2|30
1633545000000|2021-10-06 18:30:00|765.9|765.6|766|765.7|766.2|765.9|765.5|765.2|44
1633545300000|2021-10-06 18:35:00|766.1|765.8|766.2|765.9|766.3|766|765.7|765.4|27
1633545600000|2021-10-06 18:40:00|766.3|766|766.5|766.2|766.7|766.4|766.1|765.8|66
1633545900000|2021-10-06 18:45:00|766.6|766.3|766.2|765.9|767|766.7|766.1|765.8|107
1633546200000|2021-10-06 18:50:00|766.1|765.8|766.1|765.8|766.4|766.1|765.5|765.2|99
1633546500000|2021-10-06 18:55:00|766|765.7|765.3|765|766.3|766|765.2|764.9|56
1633546800000|2021-10-06 19:00:00|765.2|764.9|765.3|765|765.8|765.5|765.2|764.9|21
1633547100000|2021-10-06 19:05:00|765.4|765.1|765.7|765.4|766|765.7|765.3|765|10
1633547400000|2021-10-06 19:10:00|765.6|765.3|765.5|765.2|766.1|765.8|765.3|765|41
1633547700000|2021-10-06 19:15:00|765.6|765.3|765.5|765.2|766|765.7|765.4|765.1|6
1633548000000|2021-10-06 19:20:00|765.6|765.3|765.4|765.1|765.6|765.3|765.1|764.8|10
1633548300000|2021-10-06 19:25:00|765.5|765.2|765.7|765.4|765.8|765.5|765.2|764.9|15
1633548600000|2021-10-06 19:30:00|765.6|765.3|765.4|765.1|765.9|765.6|765.2|764.9|20
1633548900000|2021-10-06 19:35:00|765.5|765.2|765.3|765|765.5|765.2|764.8|764.5|6
1633549200000|2021-10-06 19:40:00|765.2|764.9|765.7|765.4|765.8|765.5|765.1|764.8|21
1633549500000|2021-10-06 19:45:00|765.6|765.3|765.9|765.6|766.3|766|765.2|764.9|11
1633549800000|2021-10-06 19:50:00|766|765.7|766.2|765.9|766.8|766.5|766|765.7|66
1633550100000|2021-10-06 19:55:00|766.3|766|766.8|766.5|767|766.7|766.3|766|47
1633550400000|2021-10-06 20:00:00|766.9|766.4|766.3|765.8|766.9|766.4|766.1|765.6|0
1633550700000|2021-10-06 20:05:00|766.4|765.9|766.9|766.4|767|766.5|766.3|765.8|0
1633551000000|2021-10-06 20:10:00|766.8|766.3|766.9|766.4|767|766.5|766.8|766.3|0
1633551300000|2021-10-06 20:15:00|767|766.5|766.8|766.3|767.2|766.7|766.8|766.3|0
1633551600000|2021-10-06 20:20:00|766.9|766.4|766.8|766.3|766.9|766.4|766.8|766.3|0
1633551900000|2021-10-06 20:25:00|766.9|766.4|767|766.5|767|766.5|766.8|766.3|0
1633552200000|2021-10-06 20:30:00|767.1|766.6|767.2|766.7|767.2|766.7|767|766.5|0
1633552500000|2021-10-06 20:35:00|767.1|766.6|767.3|766.8|767.3|766.8|767|766.5|0
1633552800000|2021-10-06 20:40:00|767.2|766.7|767.1|766.6|767.3|766.8|767.1|766.6|0
1633553100000|2021-10-06 20:45:00|767.2|766.7|766.8|766.3|767.2|766.7|766.8|766.3|0
1633553400000|2021-10-06 20:50:00|766.9|766.4|767|766.5|767|766.5|766.9|766.4|0
1633553700000|2021-10-06 20:55:00|766.9|766.4|766.9|766.4|767|766.5|766.8|766.3|0
1633554000000|2021-10-06 21:00:00|766.7|766.2|766.9|766.4|766.9|766.4|766.7|766.2|0
1633554300000|2021-10-06 21:05:00|766.8|766.3|766.8|766.3|766.9|766.4|766.8|766.3|0
1633554900000|2021-10-06 21:15:00|766.7|766.2|766.7|766.2|766.7|766.2|766.7|766.2|0
1633555200000|2021-10-06 21:20:00|766.8|766.3|766.7|766.2|766.8|766.3|766.7|766.2|0
1633555500000|2021-10-06 21:25:00|766.8|766.3|766.7|766.2|766.8|766.3|766.7|766.2|0
1633556100000|2021-10-06 21:35:00|766.8|766.3|766.8|766.3|766.8|766.3|766.8|766.3|0
1633556700000|2021-10-06 21:45:00|766.9|766.4|766.9|766.4|766.9|766.4|766.8|766.3|0
1633557300000|2021-10-06 21:55:00|767|766.5|766.9|766.4|767|766.5|766.9|766.4|0
1633557600000|2021-10-06 22:00:00|767|766.5|767.3|766.8|767.5|767|766.9|766.4|0
1633557900000|2021-10-06 22:05:00|767.4|766.9|767.3|766.8|767.4|766.9|767.2|766.7|0
1633558200000|2021-10-06 22:10:00|767.4|766.9|767.2|766.7|767.4|766.9|767.2|766.7|0
1633558500000|2021-10-06 22:15:00|767.3|766.8|768.1|767.6|768.2|767.7|767.2|766.7|0
1633558800000|2021-10-06 22:20:00|768.2|767.7|767.9|767.4|768.3|767.8|767.9|767.4|0
1633559100000|2021-10-06 22:25:00|768|767.5|768|767.5|768.1|767.6|767.9|767.4|0
1633559400000|2021-10-06 22:30:00|768.1|767.6|768.4|767.9|768.5|768|768.1|767.6|0
1633559700000|2021-10-06 22:35:00|768.5|768|768.6|768.1|768.6|768.1|768.5|768|0
1633560000000|2021-10-06 22:40:00|768.5|768|768.4|767.9|768.6|768.1|768.4|767.9|0
1633560300000|2021-10-06 22:45:00|768.5|768|768.4|767.9|768.5|768|768.3|767.8|0
1633560600000|2021-10-06 22:50:00|768.5|768|768.9|768.4|768.9|768.4|768.4|767.9|0
1633560900000|2021-10-06 22:55:00|768.8|768.3|768.9|768.4|768.9|768.4|768.7|768.2|0
1633561200000|2021-10-06 23:00:00|769.1|768.6|769.6|769.1|769.7|769.2|769.1|768.6|0
1633561500000|2021-10-06 23:05:00|769.7|769.2|769.6|769.1|770|769.5|769.5|769|0
1633561800000|2021-10-06 23:10:00|769.5|769|769.3|768.8|769.6|769.1|769.1|768.6|0
1633562100000|2021-10-06 23:15:00|769.2|768.7|768.9|768.4|769.2|768.7|768.8|768.3|0
1633562400000|2021-10-06 23:20:00|768.8|768.3|769.1|768.6|769.1|768.6|768.8|768.3|0
1633562700000|2021-10-06 23:25:00|768.9|768.4|768.8|768.3|769|768.5|768.7|768.2|0
1633563000000|2021-10-06 23:30:00|768.9|768.4|768.4|767.9|768.9|768.4|768.2|767.7|0
1633563300000|2021-10-06 23:35:00|768.5|768|768.2|767.7|768.6|768.1|768.2|767.7|0
1633563600000|2021-10-06 23:40:00|768.1|767.6|768.3|767.8|768.4|767.9|768|767.5|0
1633563900000|2021-10-06 23:45:00|768.2|767.7|768.5|768|768.9|768.4|768.2|767.7|0
1633564200000|2021-10-06 23:50:00|768.6|768.1|768.6|768.1|768.6|768.1|768.2|767.7|0
1633564500000|2021-10-06 23:55:00|768.7|768.2|768.7|768.2|768.7|768.2|768.3|767.8|0
1633564800000|2021-10-07 00:00:00|768.6|768.1|768.6|768.1|769.3|768.8|768.4|767.9|0
1633565100000|2021-10-07 00:05:00|768.7|768.2|768.4|767.9|768.9|768.4|768.2|767.7|0
1633565400000|2021-10-07 00:10:00|768.5|768|768.1|767.6|768.5|768|768.1|767.6|0
1633565700000|2021-10-07 00:15:00|768.2|767.7|769|768.5|769.1|768.6|768|767.5|0
1633566000000|2021-10-07 00:20:00|768.9|768.4|768.6|768.1|768.9|768.4|768.3|767.8|0
1633566300000|2021-10-07 00:25:00|768.7|768.2|769.1|768.6|769.1|768.6|768.6|768.1|0
1633566600000|2021-10-07 00:30:00|769|768.5|769.6|769.1|769.8|769.3|769|768.5|0
1633566900000|2021-10-07 00:35:00|769.5|769|769.8|769.3|770.3|769.8|769.5|769|0
1633567200000|2021-10-07 00:40:00|769.7|769.2|769.7|769.2|769.9|769.4|769.5|769|0
1633567500000|2021-10-07 00:45:00|769.8|769.3|769.8|769.3|770.1|769.6|769.7|769.2|0
1633567800000|2021-10-07 00:50:00|769.7|769.2|769.7|769.2|770|769.5|769.6|769.1|0
1633568100000|2021-10-07 00:55:00|769.6|769.1|769.8|769.3|769.9|769.4|769.4|768.9|0
1633568400000|2021-10-07 01:00:00|769.9|769.4|769.8|769.3|770.2|769.7|769.7|769.2|0
1633568700000|2021-10-07 01:05:00|769.7|769.2|769.6|769.1|770.1|769.6|769.6|769.1|0
1633569000000|2021-10-07 01:10:00|769.5|769|769.9|769.4|769.9|769.4|769.3|768.8|0
1633569300000|2021-10-07 01:15:00|770|769.5|770|769.5|770.2|769.7|769.7|769.2|0
1633569600000|2021-10-07 01:20:00|770.1|769.6|769.6|769.1|770.1|769.6|769.6|769.1|0
1633569900000|2021-10-07 01:25:00|769.5|769|770|769.5|770|769.5|769.4|768.9|0
1633570200000|2021-10-07 01:30:00|769.9|769.4|771.1|770.6|771.1|770.6|769.7|769.2|0
1633570500000|2021-10-07 01:35:00|771|770.5|771.3|770.8|771.4|770.9|771|770.5|0
1633570800000|2021-10-07 01:40:00|771.2|770.7|771.5|771|771.5|771|771.2|770.7|0
1633571100000|2021-10-07 01:45:00|771.6|771.1|771.3|770.8|771.7|771.2|771.2|770.7|0
1633571400000|2021-10-07 01:50:00|771.4|770.9|771.5|771|771.5|771|771.3|770.8|0
1633571700000|2021-10-07 01:55:00|771.6|771.1|771.5|771|772|771.5|771.5|771|0
1633572000000|2021-10-07 02:00:00|771.6|771.1|771.5|771|772|771.5|771.4|770.9|0
1633572300000|2021-10-07 02:05:00|771.6|771.1|771.7|771.2|771.7|771.2|771.4|770.9|0
1633572600000|2021-10-07 02:10:00|771.8|771.3|772.4|771.9|772.5|772|771.6|771.1|0
1633572900000|2021-10-07 02:15:00|772.5|772|771.7|771.2|772.5|772|771.6|771.1|0
1633573200000|2021-10-07 02:20:00|771.6|771.1|771.9|771.4|771.9|771.4|771.6|771.1|0
1633573500000|2021-10-07 02:25:00|771.8|771.3|772|771.5|772.1|771.6|771.8|771.3|0
1633573800000|2021-10-07 02:30:00|771.9|771.4|772|771.5|772.3|771.8|771.8|771.3|0
1633574100000|2021-10-07 02:35:00|771.9|771.4|771.9|771.4|772|771.5|771.8|771.3|0
1633574400000|2021-10-07 02:40:00|772|771.5|771.5|771|772|771.5|771.4|770.9|0
1633574700000|2021-10-07 02:45:00|771.6|771.1|771.5|771|771.7|771.2|771.5|771|0
1633575000000|2021-10-07 02:50:00|771.6|771.1|771.2|770.7|771.6|771.1|771.2|770.7|0
1633575300000|2021-10-07 02:55:00|771.3|770.8|771.8|771.3|771.8|771.3|771.3|770.8|0
1633575600000|2021-10-07 03:00:00|771.9|771.4|771.4|770.9|771.9|771.4|771.4|770.9|0
1633575900000|2021-10-07 03:05:00|771.5|771|771.2|770.7|771.6|771.1|771.2|770.7|0
1633576200000|2021-10-07 03:10:00|771.3|770.8|770.6|770.1|771.3|770.8|770.6|770.1|0
1633576500000|2021-10-07 03:15:00|770.5|770|770.4|769.9|770.7|770.2|770.4|769.9|0
1633576800000|2021-10-07 03:20:00|770.3|769.8|770.5|770|770.5|770|770.1|769.6|0
1633577100000|2021-10-07 03:25:00|770.4|769.9|770.3|769.8|770.5|770|770.2|769.7|0
1633577400000|2021-10-07 03:30:00|770.4|769.9|770.4|769.9|770.8|770.3|770.2|769.7|0
1633577700000|2021-10-07 03:35:00|770.3|769.8|770.5|770|770.5|770|770|769.5|0
1633578000000|2021-10-07 03:40:00|770.4|769.9|770.4|769.9|770.5|770|770.3|769.8|0
1633578300000|2021-10-07 03:45:00|770.5|770|770.6|770.1|770.6|770.1|770.3|769.8|0
1633578600000|2021-10-07 03:50:00|770.5|770|770.5|770|770.6|770.1|770.3|769.8|0
1633578900000|2021-10-07 03:55:00|770.6|770.1|770.5|770|770.7|770.2|770.4|769.9|0
1633579200000|2021-10-07 04:00:00|770.6|770.1|770.6|770.1|770.7|770.2|770.4|769.9|0
1633579500000|2021-10-07 04:05:00|770.5|770|770.6|770.1|770.6|770.1|770.4|769.9|0
1633579800000|2021-10-07 04:10:00|770.5|770|770.4|769.9|770.5|770|770.4|769.9|0
1633580100000|2021-10-07 04:15:00|770.5|770|770.9|770.4|770.9|770.4|770.4|769.9|0
1633580400000|2021-10-07 04:20:00|771|770.5|770.6|770.1|771|770.5|770.5|770|0
1633580700000|2021-10-07 04:25:00|770.5|770|770.5|770|770.9|770.4|770.4|769.9|0
1633581000000|2021-10-07 04:30:00|770.4|769.9|770.4|769.9|770.8|770.3|770.4|769.9|0
1633581300000|2021-10-07 04:35:00|770.3|769.8|770.5|770|770.5|770|770.2|769.7|0
1633581600000|2021-10-07 04:40:00|770.4|769.9|769.9|769.4|770.5|770|769.8|769.3|0
1633581900000|2021-10-07 04:45:00|770|769.5|769.5|769|770.1|769.6|769.4|768.9|0
1633582200000|2021-10-07 04:50:00|769.6|769.1|769.6|769.1|769.6|769.1|769.5|769|0
1633582500000|2021-10-07 04:55:00|769.5|769|769.7|769.2|769.7|769.2|769.5|769|0
1633582800000|2021-10-07 05:00:00|769.6|769.1|770.5|770|770.5|770|769.4|768.9|0
1633583100000|2021-10-07 05:05:00|770.6|770.1|769.9|769.4|770.9|770.4|769.9|769.4|0
1633583400000|2021-10-07 05:10:00|769.8|769.3|769.9|769.4|770.1|769.6|769.4|768.9|0
1633583700000|2021-10-07 05:15:00|770|769.5|770.1|769.6|770.1|769.6|769.9|769.4|0
1633584000000|2021-10-07 05:20:00|770.2|769.7|770.4|769.9|770.4|769.9|770.2|769.7|0
1633584300000|2021-10-07 05:25:00|770.3|769.8|770.7|770.2|770.7|770.2|770|769.5|0
1633584600000|2021-10-07 05:30:00|770.8|770.3|770.5|770|770.8|770.3|770.4|769.9|0
1633584900000|2021-10-07 05:35:00|770.4|769.9|770.2|769.7|770.7|770.2|770.2|769.7|0
1633585200000|2021-10-07 05:40:00|770.1|769.6|770.2|769.7|770.2|769.7|769.9|769.4|0
1633585500000|2021-10-07 05:45:00|770.1|769.6|770.2|769.7|770.4|769.9|770|769.5|0
1633585800000|2021-10-07 05:50:00|770.1|769.6|769.4|768.9|770.1|769.6|769.3|768.8|0
1633586100000|2021-10-07 05:55:00|769.3|768.8|770.5|770|770.5|770|769.3|768.8|0
1633586400000|2021-10-07 06:00:00|770.1|769.6|771|770.7|771.2|770.9|769.6|769.3|91
1633586700000|2021-10-07 06:05:00|771.1|770.8|771.4|771.1|771.8|771.5|770.9|770.6|81
1633587000000|2021-10-07 06:10:00|771.5|771.2|771.4|771.1|771.8|771.5|771.4|771.1|60
1633587300000|2021-10-07 06:15:00|771.5|771.2|771.5|771.2|771.5|771.2|771.2|770.9|37
1633587600000|2021-10-07 06:20:00|771.6|771.3|771.9|771.6|772.1|771.8|771.6|771.3|79
1633587900000|2021-10-07 06:25:00|772|771.7|771.9|771.6|772.1|771.8|771.6|771.3|47
1633588200000|2021-10-07 06:30:00|771.8|771.5|772|771.7|772.2|771.9|771.7|771.4|68
1633588500000|2021-10-07 06:35:00|772.1|771.8|772|771.7|772.4|772.1|771.9|771.6|57
1633588800000|2021-10-07 06:40:00|771.9|771.6|770.7|770.4|772|771.7|770.7|770.4|44
1633589100000|2021-10-07 06:45:00|770.8|770.5|770.3|770|771.5|771.2|769.9|769.6|83
1633589400000|2021-10-07 06:50:00|770.2|769.9|770.9|770.6|770.9|770.6|769.8|769.5|73
1633589700000|2021-10-07 06:55:00|770.7|770.4|771.6|771.3|771.8|771.5|770.6|770.3|118
1633590000000|2021-10-07 07:00:00|771.4|771.2|771.8|771.7|772.5|772.4|770.7|770.6|696
1633590300000|2021-10-07 07:05:00|771.9|771.8|770.4|770.3|772.1|772|770.2|770.1|537
1633590600000|2021-10-07 07:10:00|770.5|770.4|770.5|770.4|771.4|771.3|769.6|769.5|346
1633590900000|2021-10-07 07:15:00|770.6|770.5|769.1|769|771.2|771.1|769.1|769|287
1633591200000|2021-10-07 07:20:00|769.2|769.1|769.5|769.4|770.1|770|769.2|769.1|338
1633591500000|2021-10-07 07:25:00|769.4|769.3|770.3|770.2|770.3|770.2|768.6|768.5|307
1633591800000|2021-10-07 07:30:00|770.4|770.3|770.3|770.2|771|770.9|770.1|770|285
1633592100000|2021-10-07 07:35:00|770.2|770.1|770.2|770.1|770.6|770.5|769.9|769.8|153
1633592400000|2021-10-07 07:40:00|770.1|770|770.8|770.7|771|770.9|770.1|770|226
1633592700000|2021-10-07 07:45:00|770.9|770.8|770.8|770.7|771.4|771.3|770.3|770.2|302
1633593000000|2021-10-07 07:50:00|770.7|770.6|770.9|770.8|771.4|771.3|770.6|770.5|182
1633593300000|2021-10-07 07:55:00|770.8|770.7|770.8|770.7|771.4|771.3|770.5|770.4|125
1633593600000|2021-10-07 08:00:00|770.7|770.6|770.4|770.3|770.9|770.8|770.2|770.1|95
1633593900000|2021-10-07 08:05:00|770.3|770.2|770.6|770.5|771.2|771.1|770.3|770.2|96
1633594200000|2021-10-07 08:10:00|770.5|770.4|770.2|770.1|770.7|770.6|770.1|770|86
1633594500000|2021-10-07 08:15:00|770.1|770|768.9|768.8|770.3|770.2|768.9|768.8|145
1633594800000|2021-10-07 08:20:00|769|768.9|767.9|767.8|769.1|769|767.9|767.8|236
1633595100000|2021-10-07 08:25:00|768|767.9|768.9|768.8|768.9|768.8|767.6|767.5|97
1633595400000|2021-10-07 08:30:00|768.8|768.7|769.6|769.5|769.7|769.6|768.7|768.6|110
1633595700000|2021-10-07 08:35:00|769.7|769.6|770.1|770|770.4|770.3|769.6|769.5|95
1633596000000|2021-10-07 08:40:00|770|769.9|770|769.9|770.5|770.4|769.9|769.8|52
1633596300000|2021-10-07 08:45:00|769.9|769.8|770.2|770.1|770.4|770.3|769.8|769.7|76
1633596600000|2021-10-07 08:50:00|770.3|770.2|769.9|769.8|770.5|770.4|769.9|769.8|31
1633596900000|2021-10-07 08:55:00|770|769.9|769.9|769.8|770.1|770|769.4|769.3|54
1633597200000|2021-10-07 09:00:00|770|769.9|770.1|770|770.3|770.2|769.9|769.8|76
1633597500000|2021-10-07 09:05:00|770.2|770.1|770.3|770.2|770.5|770.4|770.1|770|61
1633597800000|2021-10-07 09:10:00|770.2|770.1|770.2|770.1|770.5|770.4|770|769.9|76
1633598100000|2021-10-07 09:15:00|770.3|770.2|770|769.9|770.7|770.6|769.9|769.8|120
1633598400000|2021-10-07 09:20:00|769.9|769.8|769.5|769.4|770.3|770.2|769.2|769.1|102
1633598700000|2021-10-07 09:25:00|769.4|769.3|769.3|769.2|769.5|769.4|769|768.9|107
1633599000000|2021-10-07 09:30:00|769.4|769.3|769.6|769.5|769.6|769.5|769.1|769|87
1633599300000|2021-10-07 09:35:00|769.7|769.6|769.7|769.6|770.1|770|769.5|769.4|54
1633599600000|2021-10-07 09:40:00|769.6|769.5|769.6|769.5|769.9|769.8|769.3|769.2|133
1633599900000|2021-10-07 09:45:00|769.7|769.6|769.8|769.7|770.3|770.2|769.6|769.5|63
1633600200000|2021-10-07 09:50:00|769.7|769.6|769.5|769.4|770.1|770|769.3|769.2|53
1633600500000|2021-10-07 09:55:00|769.4|769.3|770|769.9|770|769.9|769.3|769.2|40
1633600800000|2021-10-07 10:00:00|770.1|770|771.2|771.1|771.2|771.1|770|769.9|116
1633601100000|2021-10-07 10:05:00|771.3|771.2|770.7|770.6|771.6|771.5|770.6|770.5|123
1633601400000|2021-10-07 10:10:00|770.8|770.7|770.2|770.1|771|770.9|770.2|770.1|80
1633601700000|2021-10-07 10:15:00|770.3|770.2|770.2|770.1|770.3|770.2|769.7|769.6|152
1633602000000|2021-10-07 10:20:00|770.1|770|769.6|769.5|770.4|770.3|769.5|769.4|114
1633602300000|2021-10-07 10:25:00|769.5|769.4|769.2|769.1|769.8|769.7|769.2|769.1|57
1633602600000|2021-10-07 10:30:00|769.1|769|769.6|769.5|769.7|769.6|769.1|769|38
1633602900000|2021-10-07 10:35:00|769.7|769.6|770.2|770.1|770.4|770.3|769.7|769.6|45
1633603200000|2021-10-07 10:40:00|770.3|770.2|770.4|770.3|770.4|770.3|770.1|770|47
1633603500000|2021-10-07 10:45:00|770.5|770.4|770.7|770.6|770.9|770.8|770.2|770.1|77
1633603800000|2021-10-07 10:50:00|770.8|770.7|771|770.9|771.1|771|770.7|770.6|65
1633604100000|2021-10-07 10:55:00|771.1|771|771.7|771.6|771.8|771.7|771.1|771|74
1633604400000|2021-10-07 11:00:00|771.9|771.8|771.9|771.8|772.1|772|771.8|771.7|156
1633604700000|2021-10-07 11:05:00|772|771.9|772.3|772.2|772.4|772.3|772|771.9|132
1633605000000|2021-10-07 11:10:00|772.4|772.3|772.9|772.8|772.9|772.8|772.3|772.2|142
1633605300000|2021-10-07 11:15:00|772.8|772.7|772.8|772.7|773.4|773.3|772.8|772.7|107
1633605600000|2021-10-07 11:20:00|772.9|772.8|773|772.9|773.1|773|772.7|772.6|112
1633605900000|2021-10-07 11:25:00|773.1|773|772.9|772.8|773.3|773.2|772.8|772.7|145
1633606200000|2021-10-07 11:30:00|773|772.9|772.9|772.8|773.4|773.3|772.8|772.7|83
1633606500000|2021-10-07 11:35:00|772.8|772.7|773|772.9|773.5|773.4|772.7|772.6|78
1633606800000|2021-10-07 11:40:00|772.98|772.88|772.98|772.88|773.08|772.98|772.68|772.58|59
1633607100000|2021-10-07 11:45:00|772.88|772.78|773.18|773.08|773.58|773.48|772.88|772.78|61
1633607400000|2021-10-07 11:50:00|773.08|772.98|772.48|772.38|773.18|773.08|772.38|772.28|47
1633607700000|2021-10-07 11:55:00|772.58|772.48|772.68|772.58|772.68|772.58|772.28|772.18|54
1633608000000|2021-10-07 12:00:00|772.58|772.48|772.88|772.78|772.88|772.78|772.08|771.98|92
1633608300000|2021-10-07 12:05:00|772.98|772.88|772.68|772.58|773.18|773.08|772.58|772.48|38
1633608600000|2021-10-07 12:10:00|772.58|772.48|772.68|772.58|772.78|772.68|772.28|772.18|51
1633608900000|2021-10-07 12:15:00|772.58|772.48|773.28|773.18|773.28|773.18|772.48|772.38|114
1633609200000|2021-10-07 12:20:00|773.18|773.08|773.48|773.38|773.58|773.48|773.08|772.98|100
1633609500000|2021-10-07 12:25:00|773.58|773.48|772.78|772.68|773.58|773.48|772.78|772.68|146
1633609800000|2021-10-07 12:30:00|772.68|772.58|772.78|772.68|773.18|773.08|772.68|772.58|85
1633610100000|2021-10-07 12:35:00|772.88|772.78|773.28|773.18|773.38|773.28|772.88|772.78|52
1633610400000|2021-10-07 12:40:00|773.38|773.28|773.68|773.58|773.88|773.78|773.28|773.18|96
1633610700000|2021-10-07 12:45:00|773.78|773.68|773.58|773.48|773.88|773.78|773.48|773.38|70
1633611000000|2021-10-07 12:50:00|773.68|773.58|773.28|773.18|773.88|773.78|773.08|772.98|79
1633611300000|2021-10-07 12:55:00|773.38|773.28|773.18|773.08|773.58|773.48|772.98|772.88|86
1633611600000|2021-10-07 13:00:00|773.08|772.98|773.28|773.18|773.48|773.38|773.08|772.98|101
1633611900000|2021-10-07 13:05:00|773.38|773.28|772.68|772.58|773.48|773.38|772.68|772.58|147
1633612200000|2021-10-07 13:10:00|772.58|772.48|772.48|772.38|772.68|772.58|772.28|772.18|113
1633612500000|2021-10-07 13:15:00|772.38|772.28|772.08|771.98|772.78|772.68|771.98|771.88|79
1633612800000|2021-10-07 13:20:00|772.18|772.08|771.48|771.38|772.28|772.18|771.18|771.08|174
1633613100000|2021-10-07 13:25:00|771.38|771.28|772.18|772.08|772.28|772.18|771.38|771.28|128
1633613400000|2021-10-07 13:30:00|772.28|772.18|773.88|773.78|774.08|773.98|772.18|772.08|223
1633613700000|2021-10-07 13:35:00|773.98|773.88|773.88|773.78|774.28|774.18|773.58|773.48|250
1633614000000|2021-10-07 13:40:00|773.98|773.88|773.78|773.68|774.48|774.38|773.38|773.28|219
1633614300000|2021-10-07 13:45:00|773.88|773.78|773.88|773.78|774.38|774.28|773.58|773.48|184
1633614600000|2021-10-07 13:50:00|773.98|773.88|773.78|773.68|774.38|774.28|773.48|773.38|201
1633614900000|2021-10-07 13:55:00|773.68|773.58|774.78|774.68|774.78|774.68|773.68|773.58|168
1633615200000|2021-10-07 14:00:00|774.88|774.78|775.48|775.38|775.48|775.38|774.58|774.48|295
1633615500000|2021-10-07 14:05:00|775.38|775.28|775.28|775.18|775.68|775.58|774.98|774.88|172
1633615800000|2021-10-07 14:10:00|775.24|775.14|775.74|775.64|775.74|775.64|775.14|775.04|130
1633616100000|2021-10-07 14:15:00|775.84|775.74|776.54|776.44|776.74|776.64|775.74|775.64|277
1633616400000|2021-10-07 14:20:00|776.64|776.54|776.44|776.34|776.94|776.84|776.34|776.24|194
1633616700000|2021-10-07 14:25:00|776.54|776.44|776.44|776.34|776.74|776.64|776.04|775.94|96
1633617000000|2021-10-07 14:30:00|776.34|776.24|777.04|776.94|777.04|776.94|776.24|776.14|114
1633617300000|2021-10-07 14:35:00|777.14|777.04|776.44|776.34|777.34|777.24|776.44|776.34|198
1633617600000|2021-10-07 14:40:00|776.54|776.44|776.74|776.64|776.94|776.84|776.44|776.34|194
1633617900000|2021-10-07 14:45:00|776.84|776.74|776.94|776.84|777.14|777.04|776.74|776.64|158
1633618200000|2021-10-07 14:50:00|776.84|776.74|777.14|777.04|777.24|777.14|776.84|776.74|56
1633618500000|2021-10-07 14:55:00|777.24|777.14|777.54|777.44|777.64|777.54|777.24|777.14|114
1633618800000|2021-10-07 15:00:00|777.44|777.34|777.64|777.54|777.74|777.64|777.44|777.34|158
1633619100000|2021-10-07 15:05:00|777.74|777.64|777.64|777.54|777.94|777.84|777.54|777.44|140
1633619400000|2021-10-07 15:10:00|777.74|777.64|777.14|777.04|777.74|777.64|777.14|777.04|203
1633619700000|2021-10-07 15:15:00|777.24|777.14|776.84|776.74|777.34|777.24|776.64|776.54|187
1633620000000|2021-10-07 15:20:00|776.74|776.64|777.34|777.24|777.44|777.34|776.74|776.64|153
1633620300000|2021-10-07 15:25:00|777.24|777.14|777.14|777.04|777.64|777.54|776.74|776.64|263
1633620600000|2021-10-07 15:30:00|777.24|776.94|777.44|777.14|777.74|777.44|776.94|776.64|596
1633620900000|2021-10-07 15:35:00|777.34|777.04|777.74|777.44|777.94|777.64|777.14|776.84|330
1633621200000|2021-10-07 15:40:00|777.64|777.34|777.84|777.54|777.84|777.54|777.44|777.14|129
1633621500000|2021-10-07 15:45:00|777.74|777.44|777.64|777.34|777.94|777.64|777.64|777.34|53
1633621800000|2021-10-07 15:50:00|777.74|777.44|777.34|777.04|777.74|777.44|777.24|776.94|94
1633622100000|2021-10-07 15:55:00|777.44|777.14|777.44|777.14|777.54|777.24|777.24|776.94|78
1633622400000|2021-10-07 16:00:00|777.54|777.24|777.64|777.34|777.94|777.64|777.44|777.14|39
1633622700000|2021-10-07 16:05:00|777.74|777.44|777.64|777.34|777.74|777.44|777.44|777.14|27
1633623000000|2021-10-07 16:10:00|777.54|777.24|777.54|777.24|777.64|777.34|777.34|777.04|23
1633623300000|2021-10-07 16:15:00|777.64|777.34|777.74|777.44|777.74|777.44|777.44|777.14|8
1633623600000|2021-10-07 16:20:00|777.64|777.34|777.94|777.64|777.94|777.64|777.54|777.24|8
1633623900000|2021-10-07 16:25:00|777.84|777.54|777.34|777.04|777.94|777.64|777.34|777.04|6
1633624200000|2021-10-07 16:30:00|777.44|777.14|777.54|777.24|777.64|777.34|777.44|777.14|6
1633624500000|2021-10-07 16:35:00|777.44|777.14|777.84|777.54|777.84|777.54|777.44|777.14|5
1633624800000|2021-10-07 16:40:00|777.74|777.44|777.54|777.24|777.74|777.44|777.34|777.04|24
1633625100000|2021-10-07 16:45:00|777.44|777.14|777.34|777.04|777.54|777.24|777.14|776.84|6
1633625400000|2021-10-07 16:50:00|777.24|776.94|777.44|777.14|777.44|777.14|777.14|776.84|5
1633625700000|2021-10-07 16:55:00|777.54|777.24|777.84|777.54|777.84|777.54|777.44|777.14|11
1633626000000|2021-10-07 17:00:00|777.74|777.44|777.44|777.14|777.84|777.54|777.34|777.04|8
1633626300000|2021-10-07 17:05:00|777.54|777.24|777.34|777.04|777.54|777.24|777.14|776.84|1
1633626600000|2021-10-07 17:10:00|777.24|776.94|777.54|777.24|777.54|777.24|777.24|776.94|0
1633626900000|2021-10-07 17:15:00|777.64|777.34|777.74|777.44|777.74|777.44|777.54|777.24|6
1633627200000|2021-10-07 17:20:00|777.64|777.34|777.84|777.54|777.84|777.54|777.54|777.24|4
1633627500000|2021-10-07 17:25:00|777.74|777.44|778.04|777.74|778.14|777.84|777.74|777.44|9
1633627800000|2021-10-07 17:30:00|778.14|777.84|778.04|777.74|778.14|777.84|777.84|777.54|15
1633628100000|2021-10-07 17:35:00|777.94|777.64|777.94|777.64|778.14|777.84|777.94|777.64|10
1633628400000|2021-10-07 17:40:00|778.04|777.74|777.94|777.64|778.14|777.84|777.94|777.64|4
1633628700000|2021-10-07 17:45:00|778.04|777.74|777.64|777.34|778.04|777.74|777.64|777.34|10
1633629000000|2021-10-07 17:50:00|777.54|777.24|777.74|777.44|777.74|777.44|777.34|777.04|8
1633629300000|2021-10-07 17:55:00|777.84|777.54|777.34|777.04|777.84|777.54|777.34|777.04|29
1633629600000|2021-10-07 18:00:00|777.44|777.14|776.94|776.64|777.44|777.14|776.64|776.34|64
1633629900000|2021-10-07 18:05:00|776.84|776.54|777.14|776.84|777.34|777.04|776.84|776.54|8
1633630200000|2021-10-07 18:10:00|777.04|776.74|777.34|777.04|777.44|777.14|776.94|776.64|9
1633630500000|2021-10-07 18:15:00|777.24|776.94|777.14|776.84|777.34|777.04|777.14|776.84|2
1633630800000|2021-10-07 18:20:00|777.04|776.74|777.24|776.94|777.34|777.04|776.94|776.64|53
1633631100000|2021-10-07 18:25:00|777.14|776.84|777.14|776.84|777.24|776.94|777.04|776.74|6
1633631400000|2021-10-07 18:30:00|777.04|776.74|777.24|776.94|777.34|777.04|776.94|776.64|14
1633631700000|2021-10-07 18:35:00|777.14|776.84|776.94|776.64|777.24|776.94|776.84|776.54|18
1633632000000|2021-10-07 18:40:00|776.84|776.54|776.64|776.34|776.94|776.64|776.54|776.24|11
1633632300000|2021-10-07 18:45:00|776.54|776.24|776.64|776.34|776.64|776.34|776.44|776.14|6
1633632600000|2021-10-07 18:50:00|776.54|776.24|776.14|775.84|776.64|776.34|775.84|775.54|27
1633632900000|2021-10-07 18:55:00|776.04|775.74|776.34|776.04|776.54|776.24|776.04|775.74|13
1633633200000|2021-10-07 19:00:00|776.24|775.94|776.34|776.04|776.44|776.14|776.04|775.74|16
1633633500000|2021-10-07 19:05:00|776.44|776.14|777.04|776.74|777.04|776.74|776.44|776.14|6
1633633800000|2021-10-07 19:10:00|776.94|776.64|777.34|777.04|777.34|777.04|776.84|776.54|8
1633634100000|2021-10-07 19:15:00|777.24|776.94|777.54|777.24|777.54|777.24|777.14|776.84|50
1633634400000|2021-10-07 19:20:00|777.44|777.14|777.54|777.24|777.74|777.44|777.34|777.04|22
1633634700000|2021-10-07 19:25:00|777.44|777.14|777.34|777.04|777.54|777.24|777.04|776.74|23
1633635000000|2021-10-07 19:30:00|777.44|777.14|777.44|777.14|777.54|777.24|777.14|776.84|47
1633635300000|2021-10-07 19:35:00|777.54|777.24|777.04|776.74|777.54|777.24|777.04|776.74|17
1633635600000|2021-10-07 19:40:00|777.14|776.84|776.74|776.44|777.34|777.04|776.74|776.44|23
1633635900000|2021-10-07 19:45:00|776.64|776.34|777.04|776.74|777.04|776.74|776.44|776.14|23
1633636200000|2021-10-07 19:50:00|776.84|776.54|776.84|776.54|777.14|776.84|776.34|776.04|23
1633636500000|2021-10-07 19:55:00|776.74|776.44|776.04|775.74|776.74|776.44|775.94|775.64|82
1633636800000|2021-10-07 20:00:00|776.14|775.84|776.94|776.44|777.04|776.54|776.14|775.84|0
1633637100000|2021-10-07 20:05:00|776.84|776.34|776.54|776.04|777.04|776.54|776.44|775.94|0
1633637400000|2021-10-07 20:10:00|776.64|776.14|776.54|776.04|776.84|776.34|776.54|776.04|0
1633637700000|2021-10-07 20:15:00|776.44|775.94|776.84|776.34|776.84|776.34|776.44|775.94|0
1633638000000|2021-10-07 20:20:00|776.74|776.24|776.74|776.24|776.94|776.44|776.74|776.24|0
1633638300000|2021-10-07 20:25:00|776.84|776.34|776.84|776.34|777.04|776.54|776.74|776.24|0
1633638600000|2021-10-07 20:30:00|776.94|776.44|777.04|776.54|777.04|776.54|776.74|776.24|0
1633638900000|2021-10-07 20:35:00|776.94|776.44|777.04|776.54|777.04|776.54|776.94|776.44|0
1633639200000|2021-10-07 20:40:00|777.14|776.64|777.04|776.54|777.24|776.74|777.04|776.54|0
1633639500000|2021-10-07 20:45:00|776.94|776.44|776.24|775.74|777.04|776.54|776.14|775.64|0
1633639800000|2021-10-07 20:50:00|776.14|775.64|776.44|775.94|776.54|776.04|776.14|775.64|0
1633640100000|2021-10-07 20:55:00|776.34|775.84|776.34|775.84|776.44|775.94|776.34|775.84|0
1633640400000|2021-10-07 21:00:00|776.44|775.94|776.44|775.94|776.44|775.94|776.34|775.84|0
1633640700000|2021-10-07 21:05:00|776.54|776.04|776.54|776.04|776.54|776.04|776.54|776.04|0
1633641300000|2021-10-07 21:15:00|776.44|775.94|776.44|775.94|776.44|775.94|776.44|775.94|0
1633641600000|2021-10-07 21:20:00|776.54|776.04|776.54|776.04|776.54|776.04|776.54|776.04|0
1633641900000|2021-10-07 21:25:00|776.44|775.94|776.54|776.04|776.54|776.04|776.44|775.94|0
1633642200000|2021-10-07 21:30:00|776.44|775.94|776.54|776.04|776.54|776.04|776.44|775.94|0
1633643400000|2021-10-07 21:50:00|776.44|775.94|776.44|775.94|776.54|776.04|776.44|775.94|0
1633643700000|2021-10-07 21:55:00|776.54|776.04|776.54|776.04|776.54|776.04|776.44|775.94|0
1633644000000|2021-10-07 22:00:00|776.44|775.94|776.94|776.44|776.94|776.44|776.34|775.84|0
1633644300000|2021-10-07 22:05:00|777.04|776.54|777.04|776.54|777.04|776.54|776.74|776.24|0
1633644600000|2021-10-07 22:10:00|776.94|776.44|776.84|776.34|777.04|776.54|776.74|776.24|0
1633644900000|2021-10-07 22:15:00|776.74|776.24|776.74|776.24|776.84|776.34|776.54|776.04|0
1633645200000|2021-10-07 22:20:00|776.84|776.34|776.74|776.24|776.94|776.44|776.64|776.14|0
1633645500000|2021-10-07 22:25:00|776.84|776.34|776.84|776.34|776.94|776.44|776.74|776.24|0
1633645800000|2021-10-07 22:30:00|776.74|776.24|776.64|776.14|776.84|776.34|776.64|776.14|0
1633646100000|2021-10-07 22:35:00|776.74|776.24|776.94|776.44|776.94|776.44|776.64|776.14|0
1633646400000|2021-10-07 22:40:00|776.84|776.34|776.84|776.34|776.94|776.44|776.74|776.24|0
1633646700000|2021-10-07 22:45:00|776.74|776.24|777.04|776.54|777.04|776.54|776.74|776.24|0
1633647000000|2021-10-07 22:50:00|777.14|776.64|777.04|776.54|777.34|776.84|777.04|776.54|0
1633647300000|2021-10-07 22:55:00|777.14|776.64|777.34|776.84|777.44|776.94|777.14|776.64|0
1633647600000|2021-10-07 23:00:00|777.44|776.94|777.64|777.14|777.74|777.24|777.44|776.94|0
1633647900000|2021-10-07 23:05:00|777.74|777.24|777.64|777.14|777.74|777.24|777.54|777.04|0
1633648200000|2021-10-07 23:10:00|777.54|777.04|777.44|776.94|777.64|777.14|777.34|776.84|0
1633648500000|2021-10-07 23:15:00|777.34|776.84|777.24|776.74|777.44|776.94|777.14|776.64|0
1633648800000|2021-10-07 23:20:00|777.14|776.64|777.24|776.74|777.24|776.74|777.14|776.64|0
1633649100000|2021-10-07 23:25:00|777.34|776.84|777.44|776.94|777.54|777.04|777.24|776.74|0
1633649400000|2021-10-07 23:30:00|777.54|777.04|777.24|776.74|777.54|777.04|777.14|776.64|0
1633649700000|2021-10-07 23:35:00|777.34|776.84|777.24|776.74|777.44|776.94|777.24|776.74|0
1633650000000|2021-10-07 23:40:00|777.34|776.84|777.24|776.74|777.34|776.84|777.24|776.74|0
1633650300000|2021-10-07 23:45:00|777.34|776.84|777.74|777.24|777.74|777.24|777.14|776.64|0
1633650600000|2021-10-07 23:50:00|777.64|777.14|778.14|777.64|778.14|777.64|777.64|777.14|0
1633650900000|2021-10-07 23:55:00|778.24|777.74|778.14|777.64|778.34|777.84|778.04|777.54|0
1633651200000|2021-10-08 00:00:00|778.04|777.54|777.64|777.14|778.14|777.64|777.54|777.04|0
1633651500000|2021-10-08 00:05:00|777.54|777.04|776.94|776.44|777.74|777.24|776.84|776.34|0
1633651800000|2021-10-08 00:10:00|777.04|776.54|776.44|775.94|777.04|776.54|776.44|775.94|0
1633652100000|2021-10-08 00:15:00|776.54|776.04|775.64|775.14|776.64|776.14|775.34|774.84|0
1633652400000|2021-10-08 00:20:00|775.54|775.04|775.84|775.34|775.84|775.34|775.34|774.84|0
1633652700000|2021-10-08 00:25:00|775.94|775.44|776.24|775.74|776.54|776.04|775.74|775.24|0
1633653000000|2021-10-08 00:30:00|776.14|775.64|776.34|775.84|776.54|776.04|776.14|775.64|0
1633653300000|2021-10-08 00:35:00|776.24|775.74|776.74|776.24|776.74|776.24|775.84|775.34|0
1633653600000|2021-10-08 00:40:00|776.84|776.34|777.04|776.54|777.24|776.74|776.74|776.24|0
1633653900000|2021-10-08 00:45:00|776.94|776.44|777.24|776.74|777.24|776.74|776.84|776.34|0
1633654200000|2021-10-08 00:50:00|777.34|776.84|777.44|776.94|777.64|777.14|777.24|776.74|0
1633654500000|2021-10-08 00:55:00|777.34|776.84|777.64|777.14|777.74|777.24|777.34|776.84|0
1633654800000|2021-10-08 01:00:00|777.74|777.24|777.74|777.24|777.84|777.34|777.54|777.04|0
1633655100000|2021-10-08 01:05:00|777.84|777.34|777.44|776.94|777.84|777.34|777.44|776.94|0
1633655400000|2021-10-08 01:10:00|777.54|777.04|777.64|777.14|777.74|777.24|777.34|776.84|0
1633655700000|2021-10-08 01:15:00|777.74|777.24|777.84|777.34|778.24|777.74|777.54|777.04|0
1633656000000|2021-10-08 01:20:00|777.94|777.44|777.74|777.24|778.14|777.64|777.54|777.04|0
1633656300000|2021-10-08 01:25:00|777.84|777.34|778.04|777.54|778.04|777.54|777.64|777.14|0
1633656600000|2021-10-08 01:30:00|777.94|777.44|778.04|777.54|778.24|777.74|777.64|777.14|0
1633656900000|2021-10-08 01:35:00|777.94|777.44|778.14|777.64|778.14|777.64|777.44|776.94|0
1633657200000|2021-10-08 01:40:00|778.24|777.74|778.24|777.74|778.24|777.74|777.94|777.44|0
1633657500000|2021-10-08 01:45:00|778.14|777.64|778.44|777.94|778.84|778.34|778.14|777.64|0
1633657800000|2021-10-08 01:50:00|778.54|778.04|778.34|777.84|778.64|778.14|778.14|777.64|0
1633658100000|2021-10-08 01:55:00|778.44|777.94|778.14|777.64|778.54|778.04|777.84|777.34|0
1633658400000|2021-10-08 02:00:00|778.04|777.54|778.24|777.74|778.54|778.04|778.04|777.54|0
1633658700000|2021-10-08 02:05:00|778.14|777.64|778.44|777.94|778.44|777.94|778.04|777.54|0
1633659000000|2021-10-08 02:10:00|778.54|778.04|778.44|777.94|778.54|778.04|778.24|777.74|0
1633659300000|2021-10-08 02:15:00|778.54|778.04|778.04|777.54|778.54|778.04|778.04|777.54|0
1633659600000|2021-10-08 02:20:00|777.94|777.44|777.64|777.14|778.14|777.64|777.64|777.14|0
1633659900000|2021-10-08 02:25:00|777.74|777.24|778.24|777.74|778.24|777.74|777.54|777.04|0
1633660200000|2021-10-08 02:30:00|778.34|777.84|778.34|777.84|778.64|778.14|778.24|777.74|0
1633660500000|2021-10-08 02:35:00|778.44|777.94|778.04|777.54|778.54|778.04|778.04|777.54|0
1633660800000|2021-10-08 02:40:00|778.14|777.64|777.94|777.44|778.34|777.84|777.94|777.44|0
1633661100000|2021-10-08 02:45:00|778.04|777.54|778.04|777.54|778.34|777.84|777.94|777.44|0
1633661400000|2021-10-08 02:50:00|778.14|777.64|778.14|777.64|778.24|777.74|778.04|777.54|0
1633661700000|2021-10-08 02:55:00|778.24|777.74|778.34|777.84|778.44|777.94|778.04|777.54|0
1633662000000|2021-10-08 03:00:00|778.44|777.94|778.14|777.64|778.44|777.94|778.04|777.54|0
1633662300000|2021-10-08 03:05:00|778.04|777.54|778.14|777.64|778.34|777.84|778.04|777.54|0
1633662600000|2021-10-08 03:10:00|778.24|777.74|778.24|777.74|778.24|777.74|777.94|777.44|0
1633662900000|2021-10-08 03:15:00|778.34|777.84|777.54|777.04|778.34|777.84|777.44|776.94|0
1633663200000|2021-10-08 03:20:00|777.64|777.14|777.14|776.64|777.64|777.14|777.04|776.54|0
1633663500000|2021-10-08 03:25:00|777.24|776.74|777.14|776.64|777.34|776.84|777.04|776.54|0
1633663800000|2021-10-08 03:30:00|777.24|776.74|777.44|776.94|777.54|777.04|777.24|776.74|0
1633664100000|2021-10-08 03:35:00|777.34|776.84|777.34|776.84|777.64|777.14|777.34|776.84|0
1633664400000|2021-10-08 03:40:00|777.44|776.94|777.24|776.74|777.44|776.94|777.24|776.74|0
1633664700000|2021-10-08 03:45:00|777.14|776.64|776.74|776.24|777.24|776.74|776.64|776.14|0
1633665000000|2021-10-08 03:50:00|776.64|776.14|776.54|776.04|776.84|776.34|776.54|776.04|0
1633665300000|2021-10-08 03:55:00|776.44|775.94|776.84|776.34|776.84|776.34|776.44|775.94|0
1633665600000|2021-10-08 04:00:00|776.74|776.24|776.64|776.14|776.74|776.24|776.54|776.04|0
1633665900000|2021-10-08 04:05:00|776.54|776.04|776.74|776.24|776.74|776.24|776.44|775.94|0
1633666200000|2021-10-08 04:10:00|776.84|776.34|776.74|776.24|776.84|776.34|776.64|776.14|0
1633666500000|2021-10-08 04:15:00|776.84|776.34|776.84|776.34|776.94|776.44|776.74|776.24|0
1633666800000|2021-10-08 04:20:00|776.94|776.44|776.84|776.34|776.94|776.44|776.74|776.24|0
1633667100000|2021-10-08 04:25:00|776.74|776.24|776.74|776.24|776.84|776.34|776.64|776.14|0
1633667400000|2021-10-08 04:30:00|776.64|776.14|776.84|776.34|776.84|776.34|776.64|776.14|0
1633667700000|2021-10-08 04:35:00|776.74|776.24|776.74|776.24|776.84|776.34|776.64|776.14|0
1633668000000|2021-10-08 04:40:00|776.64|776.14|776.74|776.24|776.84|776.34|776.64|776.14|0
1633668300000|2021-10-08 04:45:00|776.84|776.34|776.54|776.04|776.84|776.34|776.54|776.04|0
1633668600000|2021-10-08 04:50:00|776.44|775.94|776.54|776.04|776.64|776.14|776.44|775.94|0
1633668900000|2021-10-08 04:55:00|776.44|775.94|776.44|775.94|776.44|775.94|776.34|775.84|0
1633669200000|2021-10-08 05:00:00|776.34|775.84|776.94|776.44|776.94|776.44|776.34|775.84|0
1633669500000|2021-10-08 05:05:00|776.84|776.34|776.24|775.74|776.84|776.34|776.04|775.54|0
1633669800000|2021-10-08 05:10:00|776.14|775.64|776.04|775.54|776.24|775.74|775.74|775.24|0
1633670100000|2021-10-08 05:15:00|775.94|775.44|775.94|775.44|775.94|775.44|775.64|775.14|0
1633670400000|2021-10-08 05:20:00|776.04|775.54|775.74|775.24|776.04|775.54|775.64|775.14|0
1633670700000|2021-10-08 05:25:00|775.64|775.14|775.84|775.34|776.24|775.74|775.54|775.04|0
1633671000000|2021-10-08 05:30:00|775.74|775.24|776.04|775.54|776.24|775.74|775.74|775.24|0
1633671300000|2021-10-08 05:35:00|775.94|775.44|775.94|775.44|776.04|775.54|775.74|775.24|0
1633671600000|2021-10-08 05:40:00|776.04|775.54|776.44|775.94|776.74|776.24|775.94|775.44|0
1633671900000|2021-10-08 05:45:00|776.34|775.84|776.74|776.24|776.84|776.34|776.24|775.74|0
1633672200000|2021-10-08 05:50:00|776.64|776.14|776.24|775.74|776.74|776.24|776.24|775.74|0
1633672500000|2021-10-08 05:55:00|776.34|775.84|775.84|775.34|776.54|776.04|775.84|775.34|0
1633672800000|2021-10-08 06:00:00|775.94|775.44|776.24|775.94|776.84|776.54|775.44|775.14|61
1633673100000|2021-10-08 06:05:00|776.34|776.04|775.84|775.54|776.84|776.54|775.74|775.44|101
1633673400000|2021-10-08 06:10:00|775.74|775.44|776.14|775.84|776.24|775.94|775.04|774.74|94
1633673700000|2021-10-08 06:15:00|776.04|775.74|775.84|775.54|776.14|775.84|775.74|775.44|22
1633674000000|2021-10-08 06:20:00|775.74|775.44|775.94|775.64|775.94|775.64|775.64|775.34|22
1633674300000|2021-10-08 06:25:00|775.84|775.54|776.04|775.74|776.04|775.74|775.74|775.44|4
1633674600000|2021-10-08 06:30:00|775.94|775.64|776.04|775.74|776.14|775.84|775.84|775.54|12
1633674900000|2021-10-08 06:35:00|776.14|775.84|775.84|775.54|776.14|775.84|775.64|775.34|27
1633675200000|2021-10-08 06:40:00|775.74|775.44|776.14|775.84|776.24|775.94|775.64|775.34|17
1633675500000|2021-10-08 06:45:00|776.04|775.74|776.04|775.74|776.34|776.04|776.04|775.74|34
1633675800000|2021-10-08 06:50:00|775.94|775.64|776.14|775.84|776.44|776.14|775.94|775.64|81
1633676100000|2021-10-08 06:55:00|776.24|775.94|777.04|776.74|777.04|776.74|776.14|775.84|92
1633676400000|2021-10-08 07:00:00|776.94|776.84|776.74|776.64|777.74|777.64|776.44|776.34|606
1633676700000|2021-10-08 07:05:00|776.64|776.54|777.04|776.94|777.34|777.24|775.94|775.84|361
1633677000000|2021-10-08 07:10:00|777.14|777.04|775.54|775.44|777.34|777.24|775.24|775.14|323
1633677300000|2021-10-08 07:15:00|775.44|775.34|773.84|773.74|775.74|775.64|773.54|773.44|317
1633677600000|2021-10-08 07:20:00|773.74|773.64|773.64|773.54|774.04|773.94|773.34|773.24|251
1633677900000|2021-10-08 07:25:00|773.74|773.64|773.74|773.64|774.14|774.04|773.54|773.44|209
1633678200000|2021-10-08 07:30:00|773.64|773.54|772.64|772.54|773.64|773.54|772.44|772.34|312
1633678500000|2021-10-08 07:35:00|772.74|772.64|772.84|772.74|772.94|772.84|772.04|771.94|205
1633678800000|2021-10-08 07:40:00|772.98|772.88|773.58|773.48|773.58|773.48|772.78|772.68|226
1633679100000|2021-10-08 07:45:00|773.48|773.38|773.58|773.48|773.78|773.68|773.08|772.98|138
1633679400000|2021-10-08 07:50:00|773.38|773.28|773.28|773.18|773.98|773.88|773.28|773.18|98
1633679700000|2021-10-08 07:55:00|773.18|773.08|773.28|773.18|773.38|773.28|772.98|772.88|141
1633680000000|2021-10-08 08:00:00|773.18|773.08|773.18|773.08|773.78|773.68|773.08|772.98|105
1633680300000|2021-10-08 08:05:00|773.28|773.18|773.08|772.98|774.08|773.98|772.98|772.88|145
1633680600000|2021-10-08 08:10:00|773.18|773.08|772.48|772.38|773.48|773.38|772.48|772.38|90
1633680900000|2021-10-08 08:15:00|772.38|772.28|773.18|773.08|773.18|773.08|772.38|772.28|120
1633681200000|2021-10-08 08:20:00|773.08|772.98|773.58|773.48|773.88|773.78|772.98|772.88|88
1633681500000|2021-10-08 08:25:00|773.48|773.38|773.28|773.18|773.58|773.48|772.98|772.88|79
1633681800000|2021-10-08 08:30:00|773.18|773.08|773.18|773.08|773.38|773.28|772.88|772.78|63
1633682100000|2021-10-08 08:35:00|773.08|772.98|772.88|772.78|773.38|773.28|772.68|772.58|92
1633682400000|2021-10-08 08:40:00|772.78|772.68|773.38|773.28|773.48|773.38|772.78|772.68|54
1633682700000|2021-10-08 08:45:00|773.48|773.38|773.88|773.78|774.08|773.98|773.38|773.28|62
1633683000000|2021-10-08 08:50:00|773.78|773.68|772.98|772.88|773.88|773.78|772.98|772.88|173
1633683300000|2021-10-08 08:55:00|772.88|772.78|773.28|773.18|773.48|773.38|772.88|772.78|66
1633683600000|2021-10-08 09:00:00|773.38|773.28|773.28|773.18|773.68|773.58|772.88|772.78|98
1633683900000|2021-10-08 09:05:00|773.18|773.08|772.88|772.78|773.48|773.38|772.68|772.58|77
1633684200000|2021-10-08 09:10:00|772.78|772.68|772.28|772.18|772.88|772.78|772.28|772.18|80
1633684500000|2021-10-08 09:15:00|772.18|772.08|772.28|772.18|772.58|772.48|772.18|772.08|94
1633684800000|2021-10-08 09:20:00|772.38|772.28|772.48|772.38|772.78|772.68|772.18|772.08|75
1633685100000|2021-10-08 09:25:00|772.58|772.48|772.78|772.68|772.88|772.78|772.58|772.48|52
1633685400000|2021-10-08 09:30:00|772.68|772.58|772.68|772.58|772.78|772.68|772.28|772.18|62
1633685700000|2021-10-08 09:35:00|772.78|772.68|773.28|773.18|773.68|773.58|772.78|772.68|70
1633686000000|2021-10-08 09:40:00|773.38|773.28|773.68|773.58|773.68|773.58|773.08|772.98|78
1633686300000|2021-10-08 09:45:00|773.58|773.48|773.48|773.38|773.68|773.58|773.38|773.28|72
1633686600000|2021-10-08 09:50:00|773.58|773.48|774.18|774.08|774.28|774.18|773.48|773.38|107
1633686900000|2021-10-08 09:55:00|774.08|773.98|774.78|774.68|774.98|774.88|774.08|773.98|130
1633687200000|2021-10-08 10:00:00|774.88|774.78|774.78|774.68|775.18|775.08|774.48|774.38|76
1633687500000|2021-10-08 10:05:00|774.88|774.78|774.68|774.58|774.98|774.88|774.48|774.38|61
1633687800000|2021-10-08 10:10:00|774.78|774.68|774.88|774.78|774.98|774.88|774.58|774.48|55
1633688100000|2021-10-08 10:15:00|774.78|774.68|774.68|774.58|774.88|774.78|774.58|774.48|58
1633688400000|2021-10-08 10:20:00|774.58|774.48|774.28|774.18|774.68|774.58|774.08|773.98|52
1633688700000|2021-10-08 10:25:00|774.18|774.08|774.98|774.88|774.98|774.88|774.18|774.08|44
1633689000000|2021-10-08 10:30:00|774.88|774.78|775.28|775.18|775.28|775.18|774.78|774.68|42
1633689300000|2021-10-08 10:35:00|775.18|775.08|774.98|774.88|775.28|775.18|774.68|774.58|71
1633689600000|2021-10-08 10:40:00|774.88|774.78|774.78|774.68|775.08|774.98|774.78|774.68|45
1633689900000|2021-10-08 10:45:00|774.68|774.58|774.58|774.48|774.78|774.68|774.38|774.28|37
1633690200000|2021-10-08 10:50:00|774.48|774.38|774.48|774.38|774.68|774.58|774.38|774.28|36
1633690500000|2021-10-08 10:55:00|774.58|774.48|773.88|773.78|774.68|774.58|773.78|773.68|151
1633690800000|2021-10-08 11:00:00|773.98|773.88|774.58|774.48|774.68|774.58|773.88|773.78|77
1633691100000|2021-10-08 11:05:00|774.68|774.58|774.88|774.78|774.88|774.78|774.48|774.38|50
1633691400000|2021-10-08 11:10:00|774.78|774.68|774.68|774.58|774.88|774.78|774.48|774.38|30
1633691700000|2021-10-08 11:15:00|774.58|774.48|774.78|774.68|774.98|774.88|774.48|774.38|23
1633692000000|2021-10-08 11:20:00|774.68|774.58|775.08|774.98|775.08|774.98|774.68|774.58|53
1633692300000|2021-10-08 11:25:00|774.98|774.88|775.18|775.08|775.18|775.08|774.88|774.78|33
1633692600000|2021-10-08 11:30:00|775.28|775.18|774.78|774.68|775.38|775.28|774.68|774.58|39
1633692900000|2021-10-08 11:35:00|774.88|774.78|775.08|774.98|775.08|774.98|774.78|774.68|30
1633693200000|2021-10-08 11:40:00|774.98|774.88|774.88|774.78|775.08|774.98|774.88|774.78|28
1633693500000|2021-10-08 11:45:00|774.98|774.88|775.38|775.28|775.38|775.28|774.88|774.78|42
1633693800000|2021-10-08 11:50:00|775.28|775.18|775.18|775.08|775.48|775.38|775.18|775.08|49
1633694100000|2021-10-08 11:55:00|775.08|774.98|774.88|774.78|775.18|775.08|774.88|774.78|28
1633694400000|2021-10-08 12:00:00|774.78|774.68|774.68|774.58|774.88|774.78|774.58|774.48|76
1633694700000|2021-10-08 12:05:00|774.78|774.68|774.88|774.78|774.88|774.78|774.58|774.48|51
1633695000000|2021-10-08 12:10:00|774.98|774.88|774.38|774.28|774.98|774.88|774.28|774.18|49
1633695300000|2021-10-08 12:15:00|774.48|774.38|774.48|774.38|774.58|774.48|774.18|774.08|58
1633695600000|2021-10-08 12:20:00|774.58|774.48|774.78|774.68|774.78|774.68|774.38|774.28|55
1633695900000|2021-10-08 12:25:00|774.68|774.58|774.68|774.58|774.78|774.68|774.28|774.18|68
1633696200000|2021-10-08 12:30:00|774.58|774.48|774.28|774.18|774.88|774.78|773.08|772.98|429
1633696500000|2021-10-08 12:35:00|774.18|774.08|777.28|777.18|777.38|777.28|774.18|774.08|277
1633696800000|2021-10-08 12:40:00|777.18|777.08|775.58|775.48|777.48|777.38|775.38|775.28|173
1633697100000|2021-10-08 12:45:00|775.68|775.58|774.08|773.98|775.88|775.78|773.88|773.78|125
1633697400000|2021-10-08 12:50:00|773.98|773.88|774.68|774.58|774.88|774.78|773.98|773.88|100
1633697700000|2021-10-08 12:55:00|774.58|774.48|775.68|775.58|775.88|775.78|774.58|774.48|122
1633698000000|2021-10-08 13:00:00|775.58|775.48|776.58|776.48|776.58|776.48|775.48|775.38|106
1633698300000|2021-10-08 13:05:00|776.48|776.38|776.48|776.38|776.78|776.68|776.28|776.18|106
1633698600000|2021-10-08 13:10:00|776.58|776.48|776.48|776.38|776.98|776.88|776.08|775.98|104
1633698900000|2021-10-08 13:15:00|776.58|776.48|776.28|776.18|776.68|776.58|776.18|776.08|105
1633699200000|2021-10-08 13:20:00|776.18|776.08|776.58|776.48|776.78|776.68|776.08|775.98|143
1633699500000|2021-10-08 13:25:00|776.68|776.58|776.38|776.28|776.78|776.68|776.18|776.08|168
1633699800000|2021-10-08 13:30:00|776.28|776.18|775.18|775.08|776.88|776.78|775.08|774.98|490
1633700100000|2021-10-08 13:35:00|775.08|774.98|775.28|775.18|775.88|775.78|774.58|774.48|299
1633700400000|2021-10-08 13:40:00|775.38|775.28|774.78|774.68|775.88|775.78|774.68|774.58|396
1633700700000|2021-10-08 13:45:00|774.88|774.78|774.58|774.48|775.38|775.28|773.88|773.78|319
1633701000000|2021-10-08 13:50:00|774.48|774.38|773.98|773.88|774.58|774.48|773.18|773.08|238
1633701300000|2021-10-08 13:55:00|773.88|773.78|774.08|773.98|774.98|774.88|773.78|773.68|173
1633701600000|2021-10-08 14:00:00|774.18|774.08|774.88|774.78|775.08|774.98|774.08|773.98|151
1633701900000|2021-10-08 14:05:00|774.98|774.88|774.38|774.28|775.08|774.98|774.28|774.18|148
1633702200000|2021-10-08 14:10:00|774.39|774.29|774.19|774.09|774.49|774.39|773.69|773.59|151
1633702500000|2021-10-08 14:15:00|774.09|773.99|774.09|773.99|774.39|774.29|773.69|773.59|97
1633702800000|2021-10-08 14:20:00|773.99|773.89|774.09|773.99|774.39|774.29|773.89|773.79|122
1633703100000|2021-10-08 14:25:00|773.99|773.89|774.19|774.09|774.59|774.49|773.99|773.89|115
1633703400000|2021-10-08 14:30:00|774.29|774.19|773.89|773.79|774.79|774.69|773.89|773.79|94
1633703700000|2021-10-08 14:35:00|773.99|773.89|773.29|773.19|774.09|773.99|773.19|773.09|113
1633704000000|2021-10-08 14:40:00|773.39|773.29|772.59|772.49|773.39|773.29|772.29|772.19|354
1633704300000|2021-10-08 14:45:00|772.69|772.59|773.09|772.99|773.29|773.19|772.39|772.29|145
1633704600000|2021-10-08 14:50:00|773.19|773.09|773.49|773.39|773.59|773.49|772.89|772.79|179
1633704900000|2021-10-08 14:55:00|773.39|773.29|773.09|772.99|773.49|773.39|772.99|772.89|214
1633705200000|2021-10-08 15:00:00|773.19|773.09|773.29|773.19|773.39|773.29|772.99|772.89|141
1633705500000|2021-10-08 15:05:00|773.19|773.09|773.49|773.39|773.49|773.39|772.89|772.79|115
1633705800000|2021-10-08 15:10:00|773.39|773.29|773.49|773.39|773.69|773.59|773.09|772.99|129
1633706100000|2021-10-08 15:15:00|773.39|773.29|773.69|773.59|773.69|773.59|773.29|773.19|177
1633706400000|2021-10-08 15:20:00|773.59|773.49|772.89|772.79|773.69|773.59|772.79|772.69|201
1633706700000|2021-10-08 15:25:00|772.99|772.89|772.79|772.69|772.99|772.89|772.59|772.49|220
1633707000000|2021-10-08 15:30:00|772.89|772.59|772.09|771.79|773.09|772.79|772.09|771.79|347
1633707300000|2021-10-08 15:35:00|771.99|771.69|772.19|771.89|772.39|772.09|771.89|771.59|145
1633707600000|2021-10-08 15:40:00|772.09|771.79|772.29|771.99|772.39|772.09|771.99|771.69|55
1633707900000|2021-10-08 15:45:00|772.19|771.89|771.99|771.69|772.39|772.09|771.89|771.59|37
1633708200000|2021-10-08 15:50:00|771.89|771.59|772.19|771.89|772.29|771.99|771.69|771.39|61
1633708500000|2021-10-08 15:55:00|772.09|771.79|771.89|771.59|772.29|771.99|771.89|771.59|35
1633708800000|2021-10-08 16:00:00|771.99|771.69|772.09|771.79|772.19|771.89|771.59|771.29|15
1633709100000|2021-10-08 16:05:00|772.19|771.89|771.99|771.69|772.19|771.89|771.99|771.69|12
1633709400000|2021-10-08 16:10:00|772.09|771.79|772.09|771.79|772.19|771.89|771.69|771.39|8
1633709700000|2021-10-08 16:15:00|771.99|771.69|771.79|771.49|772.09|771.79|771.59|771.29|11
1633710000000|2021-10-08 16:20:00|771.69|771.39|771.69|771.39|771.89|771.59|771.59|771.29|6
1633710300000|2021-10-08 16:25:00|771.59|771.29|771.19|770.89|771.69|771.39|771.09|770.79|30
1633710600000|2021-10-08 16:30:00|771.29|770.99|771.59|771.29|771.59|771.29|771.19|770.89|25
1633710900000|2021-10-08 16:35:00|771.49|771.19|772.19|771.89|772.19|771.89|771.49|771.19|35
1633711200000|2021-10-08 16:40:00|772.09|771.79|772.29|771.99|772.39|772.09|772.09|771.79|21
1633711500000|2021-10-08 16:45:00|772.19|771.89|771.99|771.69|772.29|771.99|771.89|771.59|17
1633711800000|2021-10-08 16:50:00|772.09|771.79|771.99|771.69|772.19|771.89|771.99|771.69|7
1633712100000|2021-10-08 16:55:00|772.09|771.79|771.69|771.39|772.09|771.79|771.59|771.29|7
1633712400000|2021-10-08 17:00:00|771.79|771.49|771.69|771.39|772.09|771.79|771.69|771.39|5
1633712700000|2021-10-08 17:05:00|771.59|771.29|771.49|771.19|771.79|771.49|771.49|771.19|9
1633713000000|2021-10-08 17:10:00|771.39|771.09|771.79|771.49|771.89|771.59|771.39|771.09|8
1633713300000|2021-10-08 17:15:00|771.69|771.39|770.59|770.29|771.69|771.39|770.59|770.29|33
1633713600000|2021-10-08 17:20:00|770.69|770.39|770.79|770.49|770.99|770.69|770.59|770.29|5
1633713900000|2021-10-08 17:25:00|770.89|770.59|771.09|770.79|771.19|770.89|770.79|770.49|11
1633714200000|2021-10-08 17:30:00|770.99|770.69|771.39|771.09|771.39|771.09|770.79|770.49|11
1633714500000|2021-10-08 17:35:00|771.29|770.99|770.99|770.69|771.39|771.09|770.89|770.59|10
1633714800000|2021-10-08 17:40:00|771.09|770.79|770.99|770.69|771.09|770.79|770.69|770.39|9
1633715100000|2021-10-08 17:45:00|771.09|770.79|771.29|770.99|771.39|771.09|770.89|770.59|6
1633715400000|2021-10-08 17:50:00|771.19|770.89|771.39|771.09|771.49|771.19|771.19|770.89|18
1633715700000|2021-10-08 17:55:00|771.29|770.99|771.79|771.49|771.89|771.59|771.29|770.99|31
1633716000000|2021-10-08 18:00:00|771.69|771.39|771.89|771.59|772.09|771.79|771.59|771.29|26
1633716300000|2021-10-08 18:05:00|771.99|771.69|771.89|771.59|771.99|771.69|771.79|771.49|6
1633716600000|2021-10-08 18:10:00|771.79|771.49|771.79|771.49|771.89|771.59|771.59|771.29|11
1633716900000|2021-10-08 18:15:00|771.69|771.39|771.99|771.69|772.19|771.89|771.59|771.29|16
1633717200000|2021-10-08 18:20:00|772.09|771.79|772.09|771.79|772.19|771.89|771.89|771.59|9
1633717500000|2021-10-08 18:25:00|772.19|771.89|772.39|772.09|772.49|772.19|772.19|771.89|24
1633717800000|2021-10-08 18:30:00|772.29|771.99|772.29|771.99|772.49|772.19|772.29|771.99|10
1633718100000|2021-10-08 18:35:00|772.19|771.89|771.99|771.69|772.29|771.99|771.79|771.49|7
1633718400000|2021-10-08 18:40:00|771.89|771.59|771.99|771.69|772.09|771.79|771.79|771.49|3
1633718700000|2021-10-08 18:45:00|771.89|771.59|771.89|771.59|771.99|771.69|771.79|771.49|5
1633719000000|2021-10-08 18:50:00|771.79|771.49|771.69|771.39|771.99|771.69|771.69|771.39|11
1633719300000|2021-10-08 18:55:00|771.59|771.29|771.69|771.39|771.89|771.59|771.59|771.29|10
1633719600000|2021-10-08 19:00:00|771.79|771.49|771.89|771.59|771.89|771.59|771.59|771.29|12
1633719900000|2021-10-08 19:05:00|771.79|771.49|772.09|771.79|772.19|771.89|771.79|771.49|4
1633720200000|2021-10-08 19:10:00|771.99|771.69|771.99|771.69|772.19|771.89|771.89|771.59|1
1633720500000|2021-10-08 19:15:00|772.09|771.79|771.99|771.69|772.09|771.79|771.69|771.39|7
1633720800000|2021-10-08 19:20:00|771.89|771.59|771.89|771.59|772.19|771.89|771.89|771.59|4
1633721100000|2021-10-08 19:25:00|771.99|771.69|771.89|771.59|771.99|771.69|771.79|771.49|1
1633721400000|2021-10-08 19:30:00|771.99|771.69|771.79|771.49|771.99|771.69|771.59|771.29|1
1633721700000|2021-10-08 19:35:00|771.69|771.39|771.29|770.99|771.79|771.49|770.99|770.69|11
1633722000000|2021-10-08 19:40:00|771.19|770.89|771.09|770.79|771.39|771.09|770.99|770.69|9
1633722300000|2021-10-08 19:45:00|770.99|770.69|770.99|770.69|771.19|770.89|770.89|770.59|17
1633722600000|2021-10-08 19:50:00|770.89|770.59|771.09|770.79|771.39|771.09|770.69|770.39|41
1633722900000|2021-10-08 19:55:00|770.99|770.69|771.49|771.19|771.69|771.39|770.89|770.59|80
1633723200000|2021-10-08 20:00:00|771.99|771.69|771.19|770.69|771.99|771.69|770.99|770.49|0
1633723500000|2021-10-08 20:05:00|771.29|770.79|770.89|770.39|771.29|770.79|770.69|770.19|0
1633723800000|2021-10-08 20:10:00|770.99|770.49|771.19|770.69|771.19|770.69|770.79|770.29|0
1633724100000|2021-10-08 20:15:00|771.09|770.59|771.09|770.59|771.09|770.59|770.99|770.49|0
1633724400000|2021-10-08 20:20:00|771.19|770.69|771.29|770.79|771.29|770.79|771.09|770.59|0
1633724700000|2021-10-08 20:25:00|771.19|770.69|770.89|770.39|771.29|770.79|770.89|770.39|0
1633725000000|2021-10-08 20:30:00|770.99|770.49|771.19|770.69|771.19|770.69|770.89|770.39|0
1633725300000|2021-10-08 20:35:00|771.09|770.59|771.29|770.79|771.29|770.79|771.09|770.59|0
1633725600000|2021-10-08 20:40:00|771.19|770.69|771.29|770.79|771.29|770.79|771.19|770.69|0
1633725900000|2021-10-08 20:45:00|771.39|770.89|771.59|771.09|771.59|771.09|771.39|770.89|0
1633726200000|2021-10-08 20:50:00|771.49|770.99|771.59|771.09|771.59|771.09|771.49|770.99|0
1633726500000|2021-10-08 20:55:00|771.49|770.99|771.29|770.79|771.59|771.09|771.29|770.79|0
1633903200000|2021-10-10 22:00:00|772.29|771.79|772.09|771.59|772.39|771.89|772.09|771.59|0
1633903500000|2021-10-10 22:05:00|772.19|771.69|771.19|770.69|772.19|771.69|770.99|770.49|0
1633903800000|2021-10-10 22:10:00|771.29|770.79|770.89|770.39|771.39|770.89|770.69|770.19|0
1633904100000|2021-10-10 22:15:00|770.79|770.29|770.29|769.79|770.79|770.29|770.09|769.59|0
1633904400000|2021-10-10 22:20:00|770.39|769.89|769.89|769.39|770.59|770.09|769.79|769.29|0
1633904700000|2021-10-10 22:25:00|769.79|769.29|770.19|769.69|770.19|769.69|769.69|769.19|0
1633905000000|2021-10-10 22:30:00|770.29|769.79|769.69|769.19|770.29|769.79|769.59|769.09|0
1633905300000|2021-10-10 22:35:00|769.79|769.29|769.69|769.19|769.99|769.49|769.59|769.09|0
1633905600000|2021-10-10 22:40:00|769.79|769.29|769.49|768.99|769.79|769.29|769.39|768.89|0
1633905900000|2021-10-10 22:45:00|769.59|769.09|769.59|769.09|769.59|769.09|769.39|768.89|0
1633906200000|2021-10-10 22:50:00|769.49|768.99|769.19|768.69|769.59|769.09|769.19|768.69|0
1633906500000|2021-10-10 22:55:00|769.09|768.59|769.29|768.79|769.49|768.99|769.09|768.59|0
1633906800000|2021-10-10 23:00:00|769.39|768.89|769.69|769.19|769.69|769.19|769.39|768.89|0
1633907100000|2021-10-10 23:05:00|769.79|769.29|768.49|767.99|769.79|769.29|768.39|767.89|0
1633907400000|2021-10-10 23:10:00|768.39|767.89|768.99|768.49|768.99|768.49|768.29|767.79|0
1633907700000|2021-10-10 23:15:00|768.89|768.39|768.49|767.99|768.99|768.49|768.49|767.99|0
1633908000000|2021-10-10 23:20:00|768.59|768.09|768.79|768.29|768.99|768.49|768.59|768.09|0
1633908300000|2021-10-10 23:25:00|768.69|768.19|768.79|768.29|768.89|768.39|768.69|768.19|0
1633908600000|2021-10-10 23:30:00|762.7|762.2|762.7|762.2|763.1|762.6|762.5|762|0
1633908900000|2021-10-10 23:35:00|762.8|762.3|761.2|760.7|762.8|762.3|760.5|760|0
1633909200000|2021-10-10 23:40:00|761.3|760.8|761.8|761.3|761.9|761.4|761.1|760.6|0
1633909500000|2021-10-10 23:45:00|767.69|767.19|767.69|767.19|767.99|767.49|767.39|766.89|0
1633909800000|2021-10-10 23:50:00|767.59|767.09|767.39|766.89|767.69|767.19|767.19|766.69|0
1633910100000|2021-10-10 23:55:00|767.49|766.99|767.49|766.99|767.69|767.19|767.29|766.79|0
1633910400000|2021-10-11 00:00:00|767.39|766.89|767.59|767.09|767.89|767.39|766.99|766.49|0
1633910700000|2021-10-11 00:05:00|767.69|767.19|767.69|767.19|767.89|767.39|767.39|766.89|0
1633911000000|2021-10-11 00:10:00|767.59|767.09|767.89|767.39|767.89|767.39|767.39|766.89|0
1633911300000|2021-10-11 00:15:00|767.99|767.49|768.49|767.99|768.69|768.19|767.89|767.39|0
1633911600000|2021-10-11 00:20:00|768.39|767.89|768.99|768.49|769.19|768.69|768.39|767.89|0
1633911900000|2021-10-11 00:25:00|768.89|768.39|769.19|768.69|769.29|768.79|768.89|768.39|0
1633912200000|2021-10-11 00:30:00|769.29|768.79|770.19|769.69|770.29|769.79|769.19|768.69|0
1633912500000|2021-10-11 00:35:00|770.09|769.59|770.89|770.39|771.09|770.59|769.89|769.39|0
1633912800000|2021-10-11 00:40:00|770.99|770.49|770.99|770.49|771.19|770.69|770.59|770.09|0
1633913100000|2021-10-11 00:45:00|771.09|770.59|770.89|770.39|771.09|770.59|770.49|769.99|0
1633913400000|2021-10-11 00:50:00|770.79|770.29|770.89|770.39|770.99|770.49|770.59|770.09|0
1633913700000|2021-10-11 00:55:00|770.79|770.29|770.79|770.29|770.89|770.39|770.59|770.09|0
1633914000000|2021-10-11 01:00:00|770.89|770.39|771.89|771.39|771.89|771.39|770.79|770.29|0
1633914300000|2021-10-11 01:05:00|771.79|771.29|771.69|771.19|771.89|771.39|771.39|770.89|0
1633914600000|2021-10-11 01:10:00|771.59|771.09|771.39|770.89|771.69|771.19|771.19|770.69|0
1633914900000|2021-10-11 01:15:00|771.49|770.99|771.39|770.89|771.69|771.19|770.89|770.39|0
1633915200000|2021-10-11 01:20:00|771.49|770.99|771.99|771.49|772.09|771.59|771.49|770.99|0
1633915500000|2021-10-11 01:25:00|771.89|771.39|771.89|771.39|772.19|771.69|771.79|771.29|0
1633915800000|2021-10-11 01:30:00|771.99|771.49|772.59|772.09|772.69|772.19|771.89|771.39|0
1633916100000|2021-10-11 01:35:00|772.69|772.19|773.49|772.99|773.49|772.99|772.59|772.09|0
1633916400000|2021-10-11 01:40:00|773.39|772.89|772.79|772.29|773.59|773.09|772.79|772.29|0
1633916700000|2021-10-11 01:45:00|772.89|772.39|771.99|771.49|772.89|772.39|771.99|771.49|0
1633917000000|2021-10-11 01:50:00|771.89|771.39|771.79|771.29|772.09|771.59|771.79|771.29|0
1633917300000|2021-10-11 01:55:00|771.69|771.19|771.89|771.39|772.19|771.69|771.69|771.19|0
1633917600000|2021-10-11 02:00:00|771.99|771.49|771.99|771.49|772.49|771.99|771.79|771.29|0
1633917900000|2021-10-11 02:05:00|771.89|771.39|772.39|771.89|772.39|771.89|771.89|771.39|0
1633918200000|2021-10-11 02:10:00|772.29|771.79|772.39|771.89|772.69|772.19|772.29|771.79|0
1633918500000|2021-10-11 02:15:00|772.29|771.79|772.39|771.89|772.39|771.89|771.99|771.49|0
1633918800000|2021-10-11 02:20:00|772.29|771.79|772.39|771.89|772.69|772.19|772.29|771.79|0
1633919100000|2021-10-11 02:25:00|772.29|771.79|772.29|771.79|772.49|771.99|772.19|771.69|0
1633919400000|2021-10-11 02:30:00|772.39|771.89|771.79|771.29|772.39|771.89|771.69|771.19|0
1633919700000|2021-10-11 02:35:00|771.89|771.39|771.49|770.99|771.89|771.39|771.39|770.89|0
1633920000000|2021-10-11 02:40:00|771.59|771.09|771.99|771.49|771.99|771.49|771.59|771.09|0
1633920300000|2021-10-11 02:45:00|771.89|771.39|771.59|771.09|771.89|771.39|771.49|770.99|0
1633920600000|2021-10-11 02:50:00|771.69|771.19|771.49|770.99|771.69|771.19|771.29|770.79|0
1633920900000|2021-10-11 02:55:00|771.39|770.89|771.09|770.59|771.39|770.89|771.09|770.59|0
1633921200000|2021-10-11 03:00:00|770.99|770.49|770.99|770.49|771.29|770.79|770.99|770.49|0
1633921500000|2021-10-11 03:05:00|770.89|770.39|770.99|770.49|771.19|770.69|770.59|770.09|0
1633921800000|2021-10-11 03:10:00|771.09|770.59|771.69|771.19|771.69|771.19|770.99|770.49|0
1633922100000|2021-10-11 03:15:00|771.79|771.29|771.69|771.19|771.79|771.29|771.59|771.09|0
1633922400000|2021-10-11 03:20:00|771.79|771.29|771.99|771.49|772.09|771.59|771.69|771.19|0
1633922700000|2021-10-11 03:25:00|772.09|771.59|772.19|771.69|772.39|771.89|771.99|771.49|0
1633923000000|2021-10-11 03:30:00|772.09|771.59|771.89|771.39|772.19|771.69|771.89|771.39|0
1633923300000|2021-10-11 03:35:00|771.99|771.49|771.99|771.49|772.19|771.69|771.89|771.39|0
1633923600000|2021-10-11 03:40:00|772.09|771.59|771.99|771.49|772.09|771.59|771.79|771.29|0
1633923900000|2021-10-11 03:45:00|772.09|771.59|771.89|771.39|772.09|771.59|771.79|771.29|0
1633924200000|2021-10-11 03:50:00|771.99|771.49|771.79|771.29|772.09|771.59|771.79|771.29|0
1633924500000|2021-10-11 03:55:00|771.89|771.39|771.99|771.49|772.19|771.69|771.79|771.29|0
1633924800000|2021-10-11 04:00:00|771.89|771.39|772.19|771.69|772.39|771.89|771.79|771.29|0
1633925100000|2021-10-11 04:05:00|772.29|771.79|771.99|771.49|772.29|771.79|771.99|771.49|0
1633925400000|2021-10-11 04:10:00|772.09|771.59|771.99|771.49|772.19|771.69|771.99|771.49|0
1633925700000|2021-10-11 04:15:00|772.09|771.59|771.99|771.49|772.09|771.59|771.99|771.49|0
1633926000000|2021-10-11 04:20:00|772.09|771.59|772.09|771.59|772.19|771.69|771.99|771.49|0
1633926300000|2021-10-11 04:25:00|772.19|771.69|771.79|771.29|772.19|771.69|771.79|771.29|0
1633926600000|2021-10-11 04:30:00|771.89|771.39|771.79|771.29|771.89|771.39|771.79|771.29|0
1633926900000|2021-10-11 04:35:00|771.89|771.39|771.89|771.39|771.89|771.39|771.69|771.19|0
1633927200000|2021-10-11 04:40:00|771.99|771.49|772.29|771.79|772.29|771.79|771.89|771.39|0
1633927500000|2021-10-11 04:45:00|772.39|771.89|772.39|771.89|772.49|771.99|772.39|771.89|0
1633927800000|2021-10-11 04:50:00|772.49|771.99|772.49|771.99|772.69|772.19|772.39|771.89|0
1633928100000|2021-10-11 04:55:00|772.39|771.89|772.59|772.09|772.99|772.49|772.39|771.89|0
1633928400000|2021-10-11 05:00:00|772.69|772.19|772.79|772.29|772.89|772.39|772.39|771.89|0
1633928700000|2021-10-11 05:05:00|772.89|772.39|773.09|772.59|773.29|772.79|772.69|772.19|0
1633929000000|2021-10-11 05:10:00|773.19|772.69|772.99|772.49|773.19|772.69|772.69|772.19|0
1633929300000|2021-10-11 05:15:00|772.89|772.39|772.69|772.19|772.99|772.49|772.69|772.19|0
1633929600000|2021-10-11 05:20:00|772.59|772.09|772.49|771.99|772.69|772.19|772.29|771.79|0
1633929900000|2021-10-11 05:25:00|772.59|772.09|772.59|772.09|772.69|772.19|772.49|771.99|0
1633930200000|2021-10-11 05:30:00|772.69|772.19|772.59|772.09|772.69|772.19|772.39|771.89|0
1633930500000|2021-10-11 05:35:00|772.49|771.99|772.59|772.09|772.69|772.19|772.39|771.89|0
1633930800000|2021-10-11 05:40:00|772.69|772.19|772.69|772.19|772.79|772.29|772.39|771.89|0
1633931100000|2021-10-11 05:45:00|772.79|772.29|773.29|772.79|773.29|772.79|772.79|772.29|0
1633931400000|2021-10-11 05:50:00|773.39|772.89|773.09|772.59|773.49|772.99|772.89|772.39|0
1633931700000|2021-10-11 05:55:00|773.19|772.69|773.09|772.59|773.19|772.69|772.89|772.39|0
1633932000000|2021-10-11 06:00:00|773.29|772.79|773.49|773.19|773.79|773.49|772.89|772.59|129
1633932300000|2021-10-11 06:05:00|773.59|773.29|772.19|771.89|773.59|773.29|771.99|771.69|83
1633932600000|2021-10-11 06:10:00|772.09|771.79|771.59|771.29|772.09|771.79|771.39|771.09|49
1633932900000|2021-10-11 06:15:00|771.49|771.19|771.29|770.99|771.79|771.49|771.09|770.79|75
1633933200000|2021-10-11 06:20:00|771.39|771.09|770.89|770.59|771.59|771.29|770.69|770.39|93
1633933500000|2021-10-11 06:25:00|770.99|770.69|770.69|770.39|771.29|770.99|770.69|770.39|63
1633933800000|2021-10-11 06:30:00|770.59|770.29|770.59|770.29|770.69|770.39|769.89|769.59|116
1633934100000|2021-10-11 06:35:00|770.69|770.39|771.19|770.89|771.49|771.19|770.39|770.09|72
1633934400000|2021-10-11 06:40:00|771.09|770.79|771.39|771.09|771.49|771.19|771.09|770.79|40
1633934700000|2021-10-11 06:45:00|771.49|771.19|771.59|771.29|771.69|771.39|771.19|770.89|50
1633935000000|2021-10-11 06:50:00|771.69|771.39|771.59|771.29|771.69|771.39|771.19|770.89|48
1633935300000|2021-10-11 06:55:00|771.49|771.19|772.29|771.99|772.29|771.99|771.49|771.19|116
1633935600000|2021-10-11 07:00:00|772.19|772.09|772.59|772.49|772.99|772.89|770.99|770.89|992
1633935900000|2021-10-11 07:05:00|772.39|772.29|774.89|774.79|775.49|775.39|772.39|772.29|545
1633936200000|2021-10-11 07:10:00|774.79|774.69|773.49|773.39|775.09|774.99|773.19|773.09|355
1633936500000|2021-10-11 07:15:00|773.59|773.49|773.09|772.99|774.29|774.19|773.09|772.99|307
1633936800000|2021-10-11 07:20:00|772.99|772.89|772.89|772.79|773.49|773.39|772.79|772.69|204
1633937100000|2021-10-11 07:25:00|772.79|772.69|771.89|771.79|772.99|772.89|771.89|771.79|221
1633937400000|2021-10-11 07:30:00|771.99|771.89|772.29|772.19|772.79|772.69|771.89|771.79|209
1633937700000|2021-10-11 07:35:00|772.19|772.09|770.69|770.59|772.49|772.39|770.69|770.59|207
1633938000000|2021-10-11 07:40:00|770.72|770.62|770.42|770.32|770.92|770.82|770.02|769.92|212
1633938300000|2021-10-11 07:45:00|770.52|770.42|770.72|770.62|771.02|770.92|770.22|770.12|173
1633938600000|2021-10-11 07:50:00|770.62|770.52|771.42|771.32|771.52|771.42|770.62|770.52|109
1633938900000|2021-10-11 07:55:00|771.32|771.22|771.52|771.42|771.72|771.62|771.02|770.92|74
1633939200000|2021-10-11 08:00:00|771.42|771.32|772.92|772.82|773.12|773.02|771.42|771.32|114
1633939500000|2021-10-11 08:05:00|772.82|772.72|772.22|772.12|772.92|772.82|772.02|771.92|100
1633939800000|2021-10-11 08:10:00|772.12|772.02|772.72|772.62|772.82|772.72|772.02|771.92|60
1633940100000|2021-10-11 08:15:00|772.82|772.72|772.22|772.12|773.02|772.92|772.22|772.12|71
1633940400000|2021-10-11 08:20:00|772.12|772.02|770.12|770.02|772.22|772.12|769.92|769.82|161
1633940700000|2021-10-11 08:25:00|770.02|769.92|771.82|771.72|771.92|771.82|770.02|769.92|152
1633941000000|2021-10-11 08:30:00|771.92|771.82|772.52|772.42|773.02|772.92|771.82|771.72|291
1633941300000|2021-10-11 08:35:00|772.62|772.52|771.92|771.82|772.72|772.62|771.82|771.72|127
1633941600000|2021-10-11 08:40:00|772.02|771.92|771.32|771.22|772.12|772.02|770.92|770.82|116
1633941900000|2021-10-11 08:45:00|771.22|771.12|771.02|770.92|771.62|771.52|770.72|770.62|113
1633942200000|2021-10-11 08:50:00|770.92|770.82|771.62|771.52|771.82|771.72|770.92|770.82|155
1633942500000|2021-10-11 08:55:00|771.72|771.62|772.12|772.02|772.42|772.32|771.62|771.52|78
1633942800000|2021-10-11 09:00:00|772.02|771.92|772.52|772.42|772.52|772.42|771.82|771.72|336
1633943100000|2021-10-11 09:05:00|772.62|772.52|773.12|773.02|773.62|773.52|772.62|772.52|266
1633943400000|2021-10-11 09:10:00|773.22|773.12|771.92|771.82|773.32|773.22|771.92|771.82|160
1633943700000|2021-10-11 09:15:00|772.02|771.92|772.22|772.12|772.22|772.12|771.52|771.42|108
1633944000000|2021-10-11 09:20:00|772.12|772.02|772.72|772.62|773.12|773.02|772.12|772.02|113
1633944300000|2021-10-11 09:25:00|772.62|772.52|772.62|772.52|773.12|773.02|772.52|772.42|87
1633944600000|2021-10-11 09:30:00|772.72|772.62|772.42|772.32|772.72|772.62|771.92|771.82|81
1633944900000|2021-10-11 09:35:00|772.52|772.42|772.62|772.52|772.72|772.62|772.32|772.22|89
1633945200000|2021-10-11 09:40:00|772.72|772.62|772.82|772.72|772.92|772.82|772.52|772.42|48
1633945500000|2021-10-11 09:45:00|772.72|772.62|772.22|772.12|772.82|772.72|772.12|772.02|73
1633945800000|2021-10-11 09:50:00|772.12|772.02|772.72|772.62|772.72|772.62|771.82|771.72|87
1633946100000|2021-10-11 09:55:00|772.82|772.72|772.22|772.12|772.92|772.82|772.12|772.02|46
1633946400000|2021-10-11 10:00:00|772.32|772.22|771.32|771.22|772.62|772.52|771.32|771.22|105
1633946700000|2021-10-11 10:05:00|771.42|771.32|771.92|771.82|772.12|772.02|771.22|771.12|85
1633947000000|2021-10-11 10:10:00|772.02|771.92|771.72|771.62|772.22|772.12|771.62|771.52|57
1633947300000|2021-10-11 10:15:00|771.82|771.72|771.62|771.52|771.92|771.82|771.22|771.12|80
1633947600000|2021-10-11 10:20:00|771.52|771.42|771.52|771.42|771.52|771.42|771.02|770.92|75
1633947900000|2021-10-11 10:25:00|771.42|771.32|770.62|770.52|771.52|771.42|770.52|770.42|87
1633948200000|2021-10-11 10:30:00|770.72|770.62|770.62|770.52|771.02|770.92|770.52|770.42|75
1633948500000|2021-10-11 10:35:00|770.72|770.62|770.52|770.42|770.82|770.72|770.32|770.22|192
1633948800000|2021-10-11 10:40:00|770.62|770.52|769.82|769.72|770.82|770.72|769.72|769.62|134
1633949100000|2021-10-11 10:45:00|769.72|769.62|769.42|769.32|769.72|769.62|769.02|768.92|145
1633949400000|2021-10-11 10:50:00|769.32|769.22|769.72|769.62|769.92|769.82|769.12|769.02|149
1633949700000|2021-10-11 10:55:00|769.62|769.52|769.12|769.02|769.72|769.62|768.82|768.72|98
1633950000000|2021-10-11 11:00:00|769.02|768.92|769.02|768.92|769.22|769.12|768.62|768.52|146
1633950300000|2021-10-11 11:05:00|768.92|768.82|768.92|768.82|769.32|769.22|768.72|768.62|136
1633950600000|2021-10-11 11:10:00|768.82|768.72|769.02|768.92|769.02|768.92|768.32|768.22|130
1633950900000|2021-10-11 11:15:00|769.12|769.02|769.62|769.52|769.72|769.62|769.12|769.02|122
1633951200000|2021-10-11 11:20:00|769.52|769.42|769.72|769.62|770.02|769.92|769.52|769.42|56
1633951500000|2021-10-11 11:25:00|769.82|769.72|770.12|770.02|770.42|770.32|769.72|769.62|71
1633951800000|2021-10-11 11:30:00|770.02|769.92|769.72|769.62|770.12|770.02|769.62|769.52|85
1633952100000|2021-10-11 11:35:00|769.82|769.72|769.72|769.62|769.92|769.82|769.52|769.42|43
1633952400000|2021-10-11 11:40:00|769.66|769.56|769.46|769.36|769.86|769.76|769.36|769.26|40
1633952700000|2021-10-11 11:45:00|769.36|769.26|769.66|769.56|769.76|769.66|769.26|769.16|47
1633953000000|2021-10-11 11:50:00|769.56|769.46|769.06|768.96|769.56|769.46|768.76|768.66|82
1633953300000|2021-10-11 11:55:00|768.96|768.86|768.86|768.76|769.06|768.96|768.36|768.26|68
1633953600000|2021-10-11 12:00:00|768.76|768.66|768.76|768.66|768.86|768.76|768.36|768.26|132
1633953900000|2021-10-11 12:05:00|768.86|768.76|768.36|768.26|769.16|769.06|768.16|768.06|152
1633954200000|2021-10-11 12:10:00|768.46|768.36|768.46|768.36|768.66|768.56|768.16|768.06|83
1633954500000|2021-10-11 12:15:00|768.56|768.46|768.66|768.56|768.86|768.76|768.46|768.36|46
1633954800000|2021-10-11 12:20:00|768.56|768.46|769.56|769.46|769.56|769.46|768.56|768.46|75
1633955100000|2021-10-11 12:25:00|769.46|769.36|770.06|769.96|770.06|769.96|769.46|769.36|112
1633955400000|2021-10-11 12:30:00|769.96|769.86|770.46|770.36|770.66|770.56|769.66|769.56|138
1633955700000|2021-10-11 12:35:00|770.56|770.46|770.46|770.36|770.66|770.56|770.26|770.16|127
1633956000000|2021-10-11 12:40:00|770.36|770.26|771.26|771.16|771.26|771.16|770.36|770.26|72
1633956300000|2021-10-11 12:45:00|771.16|771.06|770.46|770.36|771.36|771.26|770.46|770.36|98
1633956600000|2021-10-11 12:50:00|770.56|770.46|770.46|770.36|770.66|770.56|770.26|770.16|65
1633956900000|2021-10-11 12:55:00|770.56|770.46|770.86|770.76|770.86|770.76|770.36|770.26|39
1633957200000|2021-10-11 13:00:00|770.76|770.66|770.66|770.56|771.06|770.96|770.56|770.46|338
1633957500000|2021-10-11 13:05:00|770.76|770.66|770.46|770.36|770.76|770.66|770.36|770.26|203
1633957800000|2021-10-11 13:10:00|770.56|770.46|771.46|771.36|771.46|771.36|770.36|770.26|97
1633958100000|2021-10-11 13:15:00|771.36|771.26|771.26|771.16|771.56|771.46|771.16|771.06|100
1633958400000|2021-10-11 13:20:00|771.16|771.06|771.36|771.26|771.46|771.36|771.06|770.96|83
1633958700000|2021-10-11 13:25:00|771.46|771.36|771.66|771.56|771.66|771.56|771.36|771.26|140
1633959000000|2021-10-11 13:30:00|771.56|771.46|771.66|771.56|772.36|772.26|770.76|770.66|471
1633959300000|2021-10-11 13:35:00|771.76|771.66|771.76|771.66|772.06|771.96|771.46|771.36|154
1633959600000|2021-10-11 13:40:00|771.86|771.76|772.36|772.26|772.46|772.36|771.76|771.66|243
1633959900000|2021-10-11 13:45:00|772.46|772.36|773.06|772.96|773.16|773.06|772.16|772.06|213
1633960200000|2021-10-11 13:50:00|773.16|773.06|773.66|773.56|773.86|773.76|772.86|772.76|232
1633960500000|2021-10-11 13:55:00|773.56|773.46|773.86|773.76|774.06|773.96|773.46|773.36|246
1633960800000|2021-10-11 14:00:00|773.96|773.86|773.96|773.86|774.06|773.96|773.66|773.56|163
1633961100000|2021-10-11 14:05:00|774.06|773.96|773.66|773.56|774.16|774.06|773.46|773.36|177
1633961400000|2021-10-11 14:10:00|773.62|773.52|774.12|774.02|774.22|774.12|773.52|773.42|143
1633961700000|2021-10-11 14:15:00|774.02|773.92|774.02|773.92|774.22|774.12|773.72|773.62|149
1633962000000|2021-10-11 14:20:00|774.12|774.02|774.42|774.32|774.52|774.42|774.02|773.92|93
1633962300000|2021-10-11 14:25:00|774.52|774.42|774.22|774.12|774.72|774.62|774.12|774.02|88
1633962600000|2021-10-11 14:30:00|774.32|774.22|774.22|774.12|774.32|774.22|774.02|773.92|61
1633962900000|2021-10-11 14:35:00|774.12|774.02|774.12|774.02|774.32|774.22|774.02|773.92|79
1633963200000|2021-10-11 14:40:00|774.02|773.92|773.02|772.92|774.02|773.92|773.02|772.92|129
1633963500000|2021-10-11 14:45:00|773.12|773.02|773.22|773.12|773.22|773.12|772.92|772.82|88
1633963800000|2021-10-11 14:50:00|773.32|773.22|773.32|773.22|773.52|773.42|773.22|773.12|95
1633964100000|2021-10-11 14:55:00|773.42|773.32|773.12|773.02|773.42|773.32|773.12|773.02|85
1633964400000|2021-10-11 15:00:00|773.02|772.92|773.82|773.72|773.92|773.82|773.02|772.92|303
1633964700000|2021-10-11 15:05:00|773.92|773.82|773.62|773.52|773.92|773.82|773.52|773.42|121
1633965000000|2021-10-11 15:10:00|773.52|773.42|773.62|773.52|773.92|773.82|773.32|773.22|92
1633965300000|2021-10-11 15:15:00|773.52|773.42|772.52|772.42|773.62|773.52|772.52|772.42|174
1633965600000|2021-10-11 15:20:00|772.62|772.52|773.42|773.32|773.62|773.52|772.62|772.52|168
1633965900000|2021-10-11 15:25:00|773.32|773.22|773.62|773.52|773.62|773.52|773.02|772.92|256
1633966200000|2021-10-11 15:30:00|773.72|773.42|774.02|773.72|774.12|773.82|773.62|773.32|431
1633966500000|2021-10-11 15:35:00|773.92|773.62|774.32|774.02|774.52|774.22|773.92|773.62|217
1633966800000|2021-10-11 15:40:00|774.42|774.12|774.32|774.02|774.62|774.32|774.32|774.02|71
1633967100000|2021-10-11 15:45:00|774.22|773.92|773.72|773.42|774.32|774.02|773.62|773.32|24
1633967400000|2021-10-11 15:50:00|773.82|773.52|773.72|773.42|773.82|773.52|773.62|773.32|17
1633967700000|2021-10-11 15:55:00|773.62|773.32|773.82|773.52|773.92|773.62|773.62|773.32|26
1633968000000|2021-10-11 16:00:00|773.72|773.42|773.12|772.82|773.92|773.62|773.02|772.72|39
1633968300000|2021-10-11 16:05:00|773.02|772.72|773.32|773.02|773.42|773.12|772.62|772.32|42
1633968600000|2021-10-11 16:10:00|773.22|772.92|772.82|772.52|773.32|773.02|772.72|772.42|19
1633968900000|2021-10-11 16:15:00|772.72|772.42|772.82|772.52|773.02|772.72|772.72|772.42|23
1633969200000|2021-10-11 16:20:00|772.92|772.62|773.12|772.82|773.12|772.82|772.82|772.52|19
1633969500000|2021-10-11 16:25:00|773.02|772.72|773.12|772.82|773.22|772.92|772.82|772.52|8
1633969800000|2021-10-11 16:30:00|773.02|772.72|772.82|772.52|773.12|772.82|772.82|772.52|15
1633970100000|2021-10-11 16:35:00|772.92|772.62|772.92|772.62|773.02|772.72|772.72|772.42|28
1633970400000|2021-10-11 16:40:00|772.82|772.52|772.72|772.42|772.92|772.62|772.62|772.32|19
1633970700000|2021-10-11 16:45:00|772.62|772.32|772.82|772.52|773.02|772.72|772.62|772.32|22
1633971000000|2021-10-11 16:50:00|772.72|772.42|772.52|772.22|772.82|772.52|772.22|771.92|24
1633971300000|2021-10-11 16:55:00|772.62|772.32|772.72|772.42|772.82|772.52|772.32|772.02|29
1633971600000|2021-10-11 17:00:00|772.62|772.32|771.82|771.52|772.62|772.32|771.62|771.32|14
1633971900000|2021-10-11 17:05:00|771.72|771.42|771.72|771.42|771.82|771.52|771.52|771.22|35
1633972200000|2021-10-11 17:10:00|771.82|771.52|772.22|771.92|772.42|772.12|771.82|771.52|18
1633972500000|2021-10-11 17:15:00|772.12|771.82|771.92|771.62|772.22|771.92|771.72|771.42|17
1633972800000|2021-10-11 17:20:00|771.82|771.52|770.92|770.62|771.92|771.62|770.92|770.62|25
1633973100000|2021-10-11 17:25:00|771.02|770.72|770.82|770.52|771.02|770.72|770.52|770.22|31
1633973400000|2021-10-11 17:30:00|770.72|770.42|770.72|770.42|770.82|770.52|770.52|770.22|9
1633973700000|2021-10-11 17:35:00|770.82|770.52|771.12|770.82|771.22|770.92|770.62|770.32|15
1633974000000|2021-10-11 17:40:00|771.02|770.72|771.32|771.02|771.42|771.12|771.02|770.72|18
1633974300000|2021-10-11 17:45:00|771.22|770.92|770.72|770.42|771.32|771.02|770.32|770.02|12
1633974600000|2021-10-11 17:50:00|770.62|770.32|771.02|770.72|771.12|770.82|770.52|770.22|15
1633974900000|2021-10-11 17:55:00|770.92|770.62|770.92|770.62|771.02|770.72|770.62|770.32|4
1633975200000|2021-10-11 18:00:00|770.82|770.52|771.02|770.72|771.02|770.72|770.82|770.52|4
1633975500000|2021-10-11 18:05:00|770.92|770.62|771.32|771.02|771.32|771.02|770.82|770.52|16
1633975800000|2021-10-11 18:10:00|771.22|770.92|771.82|771.52|771.82|771.52|771.22|770.92|8
1633976100000|2021-10-11 18:15:00|771.92|771.62|771.52|771.22|772.02|771.72|771.52|771.22|12
1633976400000|2021-10-11 18:20:00|771.42|771.12|771.12|770.82|771.52|771.22|771.02|770.72|22
1633976700000|2021-10-11 18:25:00|771.02|770.72|771.22|770.92|771.22|770.92|770.92|770.62|7
1633977000000|2021-10-11 18:30:00|771.12|770.82|771.22|770.92|771.42|771.12|770.92|770.62|14
1633977300000|2021-10-11 18:35:00|771.32|771.02|771.02|770.72|771.32|771.02|770.92|770.62|7
1633977600000|2021-10-11 18:40:00|770.92|770.62|771.42|771.12|771.62|771.32|770.82|770.52|10
1633977900000|2021-10-11 18:45:00|771.52|771.22|771.52|771.22|771.62|771.32|771.32|771.02|5
1633978200000|2021-10-11 18:50:00|771.42|771.12|771.32|771.02|771.52|771.22|770.92|770.62|11
1633978500000|2021-10-11 18:55:00|771.22|770.92|771.72|771.42|771.92|771.62|771.22|770.92|17
1633978800000|2021-10-11 19:00:00|771.62|771.32|772.12|771.82|772.22|771.92|771.62|771.32|10
1633979100000|2021-10-11 19:05:00|772.02|771.72|771.52|771.22|772.12|771.82|771.22|770.92|7
1633979400000|2021-10-11 19:10:00|771.42|771.12|771.72|771.42|771.82|771.52|771.32|771.02|1
1633979700000|2021-10-11 19:15:00|771.82|771.52|771.12|770.82|771.82|771.52|771.02|770.72|28
1633980000000|2021-10-11 19:20:00|771.22|770.92|770.82|770.52|771.22|770.92|770.72|770.42|14
1633980300000|2021-10-11 19:25:00|770.92|770.62|770.52|770.22|771.12|770.82|770.52|770.22|19
1633980600000|2021-10-11 19:30:00|770.62|770.32|770.62|770.32|771.02|770.72|770.52|770.22|26
1633980900000|2021-10-11 19:35:00|770.52|770.22|770.42|770.12|770.62|770.32|770.32|770.02|7
1633981200000|2021-10-11 19:40:00|770.52|770.22|770.22|769.92|770.52|770.22|770.02|769.72|13
1633981500000|2021-10-11 19:45:00|770.32|770.02|770.12|769.82|770.42|770.12|770.02|769.72|30
1633981800000|2021-10-11 19:50:00|770.02|769.72|769.92|769.62|770.02|769.72|769.62|769.32|43
1633982100000|2021-10-11 19:55:00|769.82|769.52|769.82|769.52|770.12|769.82|769.72|769.42|48
1633982400000|2021-10-11 20:00:00|769.92|769.32|769.32|768.82|769.92|769.42|769.22|768.72|0
1633982700000|2021-10-11 20:05:00|769.42|768.92|769.22|768.72|769.52|769.02|769.02|768.52|0
1633983000000|2021-10-11 20:10:00|769.32|768.82|769.52|769.02|769.62|769.12|769.22|768.72|0
1633983300000|2021-10-11 20:15:00|769.42|768.92|769.32|768.82|769.42|768.92|769.32|768.82|0
1633983600000|2021-10-11 20:20:00|769.42|768.92|769.52|769.02|769.52|769.02|769.32|768.82|0
1633983900000|2021-10-11 20:25:00|769.42|768.92|769.52|769.02|769.52|769.02|769.32|768.82|0
1633984200000|2021-10-11 20:30:00|769.42|768.92|769.22|768.72|769.52|769.02|769.22|768.72|0
1633984500000|2021-10-11 20:35:00|769.12|768.62|768.82|768.32|769.12|768.62|768.72|768.22|0
1633984800000|2021-10-11 20:40:00|768.72|768.22|768.92|768.42|769.02|768.52|768.72|768.22|0
1633985100000|2021-10-11 20:45:00|769.02|768.52|769.12|768.62|769.12|768.62|768.82|768.32|0
1633985400000|2021-10-11 20:50:00|769.02|768.52|769.02|768.52|769.02|768.52|768.82|768.32|0
1633985700000|2021-10-11 20:55:00|769.12|768.62|769.22|768.72|769.42|768.92|769.02|768.52|0
1633986000000|2021-10-11 21:00:00|769.32|768.82|769.22|768.72|769.32|768.82|769.22|768.72|0
1633986300000|2021-10-11 21:05:00|769.32|768.82|769.32|768.82|769.32|768.82|769.32|768.82|0
1633986600000|2021-10-11 21:10:00|769.22|768.72|769.32|768.82|769.32|768.82|769.22|768.72|0
1633987800000|2021-10-11 21:30:00|769.42|768.92|769.42|768.92|769.42|768.92|769.32|768.82|0
1633989000000|2021-10-11 21:50:00|769.32|768.82|769.42|768.92|769.42|768.92|769.32|768.82|0
1633989300000|2021-10-11 21:55:00|769.52|769.02|769.42|768.92|769.52|769.02|769.42|768.92|0
1633989600000|2021-10-11 22:00:00|769.52|769.02|769.42|768.92|769.72|769.22|769.12|768.62|0
1633989900000|2021-10-11 22:05:00|769.52|769.02|768.92|768.42|769.52|769.02|768.72|768.22|0
1633990200000|2021-10-11 22:10:00|769.02|768.52|769.12|768.62|769.12|768.62|768.92|768.42|0
1633990500000|2021-10-11 22:15:00|769.02|768.52|769.42|768.92|769.52|769.02|769.02|768.52|0
1633990800000|2021-10-11 22:20:00|769.32|768.82|769.52|769.02|769.72|769.22|769.32|768.82|0
1633991100000|2021-10-11 22:25:00|769.42|768.92|769.32|768.82|769.52|769.02|769.32|768.82|0
1633991400000|2021-10-11 22:30:00|769.42|768.92|769.42|768.92|769.72|769.22|769.32|768.82|0
1633991700000|2021-10-11 22:35:00|769.32|768.82|769.12|768.62|769.42|768.92|769.02|768.52|0
1633992000000|2021-10-11 22:40:00|769.02|768.52|769.22|768.72|769.22|768.72|769.02|768.52|0
1633992300000|2021-10-11 22:45:00|769.12|768.62|768.92|768.42|769.22|768.72|768.92|768.42|0
1633992600000|2021-10-11 22:50:00|769.02|768.52|768.82|768.32|769.02|768.52|768.82|768.32|0
1633992900000|2021-10-11 22:55:00|768.92|768.42|768.52|768.02|768.92|768.42|768.32|767.82|0
1633993200000|2021-10-11 23:00:00|768.42|767.92|768.82|768.32|768.82|768.32|768.32|767.82|0
1633993500000|2021-10-11 23:05:00|768.72|768.22|768.92|768.42|769.22|768.72|768.62|768.12|0
1633993800000|2021-10-11 23:10:00|769.02|768.52|769.12|768.62|769.32|768.82|768.92|768.42|0
1633994100000|2021-10-11 23:15:00|769.22|768.72|768.72|768.22|769.22|768.72|768.62|768.12|0
1633994400000|2021-10-11 23:20:00|768.82|768.32|769.12|768.62|769.12|768.62|768.72|768.22|0
1633994700000|2021-10-11 23:25:00|769.02|768.52|768.92|768.42|769.12|768.62|768.82|768.32|0
1633995000000|2021-10-11 23:30:00|769.02|768.52|768.82|768.32|769.02|768.52|768.62|768.12|0
1633995300000|2021-10-11 23:35:00|768.72|768.22|769.12|768.62|769.22|768.72|768.72|768.22|0
1633995600000|2021-10-11 23:40:00|769.22|768.72|769.02|768.52|769.22|768.72|768.92|768.42|0
1633995900000|2021-10-11 23:45:00|769.12|768.62|768.92|768.42|769.12|768.62|768.82|768.32|0
1633996200000|2021-10-11 23:50:00|769.02|768.52|769.22|768.72|769.22|768.72|768.82|768.32|0
1633996500000|2021-10-11 23:55:00|769.32|768.82|769.42|768.92|769.52|769.02|769.22|768.72|0
1633996800000|2021-10-12 00:00:00|769.52|769.02|769.82|769.32|769.82|769.32|769.42|768.92|0
1633997100000|2021-10-12 00:05:00|769.72|769.22|768.82|768.32|769.92|769.42|768.72|768.22|0
1633997400000|2021-10-12 00:10:00|768.72|768.22|768.32|767.82|768.72|768.22|768.22|767.72|0
1633997700000|2021-10-12 00:15:00|768.22|767.72|767.72|767.22|768.82|768.32|767.22|766.72|0
1633998000000|2021-10-12 00:20:00|767.62|767.12|767.82|767.32|768.02|767.52|767.52|767.02|0
1633998300000|2021-10-12 00:25:00|767.92|767.42|767.72|767.22|768.12|767.62|767.72|767.22|0
1633998600000|2021-10-12 00:30:00|767.62|767.12|767.62|767.12|767.92|767.42|767.52|767.02|0
1633998900000|2021-10-12 00:35:00|767.52|767.02|766.62|766.12|767.72|767.22|766.22|765.72|0
1633999200000|2021-10-12 00:40:00|766.72|766.22|766.32|765.82|766.72|766.22|766.02|765.52|0
1633999500000|2021-10-12 00:45:00|766.22|765.72|766.42|765.92|766.52|766.02|766.12|765.62|0
1633999800000|2021-10-12 00:50:00|766.52|766.02|766.92|766.42|766.92|766.42|766.22|765.72|0
1634000100000|2021-10-12 00:55:00|766.82|766.32|766.72|766.22|766.92|766.42|766.52|766.02|0
1634000400000|2021-10-12 01:00:00|766.62|766.12|766.22|765.72|766.82|766.32|766.02|765.52|0
1634000700000|2021-10-12 01:05:00|766.12|765.62|765.42|764.92|766.12|765.62|765.32|764.82|0
1634001000000|2021-10-12 01:10:00|765.52|765.02|765.32|764.82|765.72|765.22|765.32|764.82|0
1634001300000|2021-10-12 01:15:00|765.42|764.92|766.22|765.72|766.22|765.72|765.02|764.52|0
1634001600000|2021-10-12 01:20:00|766.32|765.82|766.02|765.52|766.62|766.12|765.82|765.32|0
1634001900000|2021-10-12 01:25:00|766.12|765.62|765.52|765.02|766.42|765.92|765.42|764.92|0
1634002200000|2021-10-12 01:30:00|765.42|764.92|765.32|764.82|765.82|765.32|765.22|764.72|0
1634002500000|2021-10-12 01:35:00|765.22|764.72|766.12|765.62|766.22|765.72|765.12|764.62|0
1634002800000|2021-10-12 01:40:00|766.22|765.72|766.52|766.02|766.72|766.22|766.02|765.52|0
1634003100000|2021-10-12 01:45:00|766.62|766.12|766.62|766.12|767.02|766.52|766.32|765.82|0
1634003400000|2021-10-12 01:50:00|766.72|766.22|766.32|765.82|767.02|766.52|766.32|765.82|0
1634003700000|2021-10-12 01:55:00|766.22|765.72|767.02|766.52|767.12|766.62|766.02|765.52|0
1634004000000|2021-10-12 02:00:00|766.92|766.42|767.22|766.72|767.52|767.02|766.72|766.22|0
1634004300000|2021-10-12 02:05:00|767.32|766.82|767.52|767.02|767.92|767.42|767.22|766.72|0
1634004600000|2021-10-12 02:10:00|767.42|766.92|767.42|766.92|767.62|767.12|767.12|766.62|0
1634004900000|2021-10-12 02:15:00|767.52|767.02|767.52|767.02|767.62|767.12|767.12|766.62|0
1634005200000|2021-10-12 02:20:00|767.42|766.92|767.22|766.72|767.52|767.02|766.62|766.12|0
1634005500000|2021-10-12 02:25:00|767.12|766.62|767.32|766.82|767.32|766.82|766.92|766.42|0
1634005800000|2021-10-12 02:30:00|767.22|766.72|766.92|766.42|767.32|766.82|766.92|766.42|0
1634006100000|2021-10-12 02:35:00|766.82|766.32|767.32|766.82|767.32|766.82|766.82|766.32|0
1634006400000|2021-10-12 02:40:00|767.42|766.92|767.82|767.32|768.02|767.52|767.32|766.82|0
1634006700000|2021-10-12 02:45:00|767.92|767.42|767.92|767.42|768.02|767.52|767.52|767.02|0
1634007000000|2021-10-12 02:50:00|767.82|767.32|767.42|766.92|767.92|767.42|767.22|766.72|0
1634007300000|2021-10-12 02:55:00|767.52|767.02|767.72|767.22|767.82|767.32|767.32|766.82|0
1634007600000|2021-10-12 03:00:00|767.82|767.32|768.02|767.52|768.02|767.52|767.62|767.12|0
1634007900000|2021-10-12 03:05:00|767.92|767.42|767.42|766.92|767.92|767.42|767.42|766.92|0
1634008200000|2021-10-12 03:10:00|767.52|767.02|766.82|766.32|767.52|767.02|766.82|766.32|0
1634008500000|2021-10-12 03:15:00|766.92|766.42|766.92|766.42|767.02|766.52|766.82|766.32|0
1634008800000|2021-10-12 03:20:00|766.82|766.32|766.92|766.42|767.12|766.62|766.82|766.32|0
1634009100000|2021-10-12 03:25:00|766.82|766.32|766.92|766.42|767.02|766.52|766.72|766.22|0
1634009400000|2021-10-12 03:30:00|766.82|766.32|766.32|765.82|766.92|766.42|766.32|765.82|0
1634009700000|2021-10-12 03:35:00|766.42|765.92|766.42|765.92|766.52|766.02|766.12|765.62|0
1634010000000|2021-10-12 03:40:00|766.52|766.02|766.42|765.92|766.62|766.12|766.42|765.92|0
1634010300000|2021-10-12 03:45:00|766.52|766.02|766.62|766.12|766.82|766.32|766.52|766.02|0
1634010600000|2021-10-12 03:50:00|766.72|766.22|766.72|766.22|766.92|766.42|766.72|766.22|0
1634010900000|2021-10-12 03:55:00|766.62|766.12|766.42|765.92|766.72|766.22|766.42|765.92|0
1634011200000|2021-10-12 04:00:00|766.52|766.02|766.82|766.32|766.92|766.42|766.42|765.92|0
1634011500000|2021-10-12 04:05:00|766.72|766.22|766.72|766.22|766.72|766.22|766.62|766.12|0
1634011800000|2021-10-12 04:10:00|766.62|766.12|766.82|766.32|767.02|766.52|766.52|766.02|0
1634012100000|2021-10-12 04:15:00|766.72|766.22|766.92|766.42|766.92|766.42|766.72|766.22|0
1634012400000|2021-10-12 04:20:00|767.02|766.52|767.02|766.52|767.02|766.52|766.82|766.32|0
1634012700000|2021-10-12 04:25:00|767.12|766.62|766.92|766.42|767.12|766.62|766.92|766.42|0
1634013000000|2021-10-12 04:30:00|767.02|766.52|766.92|766.42|767.02|766.52|766.92|766.42|0
1634013300000|2021-10-12 04:35:00|767.02|766.52|766.72|766.22|767.02|766.52|766.62|766.12|0
1634013600000|2021-10-12 04:40:00|766.62|766.12|767.22|766.72|767.22|766.72|766.62|766.12|0
1634013900000|2021-10-12 04:45:00|767.12|766.62|767.72|767.22|767.72|767.22|767.02|766.52|0
1634014200000|2021-10-12 04:50:00|767.62|767.12|767.32|766.82|767.62|767.12|767.32|766.82|0
1634014500000|2021-10-12 04:55:00|767.42|766.92|767.42|766.92|767.52|767.02|767.32|766.82|0
1634014800000|2021-10-12 05:00:00|767.32|766.82|768.12|767.62|768.22|767.72|767.22|766.72|0
1634015100000|2021-10-12 05:05:00|768.22|767.72|768.12|767.62|768.42|767.92|767.92|767.42|0
1634015400000|2021-10-12 05:10:00|768.02|767.52|767.92|767.42|768.12|767.62|767.72|767.22|0
1634015700000|2021-10-12 05:15:00|767.82|767.32|767.52|767.02|767.82|767.32|767.42|766.92|0
1634016000000|2021-10-12 05:20:00|767.62|767.12|768.12|767.62|768.12|767.62|767.52|767.02|0
1634016300000|2021-10-12 05:25:00|768.02|767.52|768.12|767.62|768.32|767.82|767.82|767.32|0
1634016600000|2021-10-12 05:30:00|768.22|767.72|767.82|767.32|768.42|767.92|767.62|767.12|0
1634016900000|2021-10-12 05:35:00|767.72|767.22|768.02|767.52|768.02|767.52|767.62|767.12|0
1634017200000|2021-10-12 05:40:00|767.92|767.42|767.82|767.32|767.92|767.42|767.72|767.22|0
1634017500000|2021-10-12 05:45:00|767.72|767.22|767.92|767.42|768.22|767.72|767.72|767.22|0
1634017800000|2021-10-12 05:50:00|767.82|767.32|768.22|767.72|768.32|767.82|767.72|767.22|0
1634018100000|2021-10-12 05:55:00|768.12|767.62|767.82|767.32|768.22|767.72|767.52|767.02|0
1634018400000|2021-10-12 06:00:00|767.72|767.22|765.82|765.52|768.22|767.92|765.82|765.52|128
1634018700000|2021-10-12 06:05:00|765.72|765.42|766.32|766.02|766.32|766.02|765.32|765.02|50
1634019000000|2021-10-12 06:10:00|766.22|765.92|765.12|764.82|766.32|766.02|765.02|764.72|113
1634019300000|2021-10-12 06:15:00|765.02|764.72|764.72|764.42|765.02|764.72|764.42|764.12|48
1634019600000|2021-10-12 06:20:00|764.82|764.52|765.22|764.92|765.42|765.12|764.72|764.42|51
1634019900000|2021-10-12 06:25:00|765.32|765.02|765.62|765.32|765.72|765.42|765.22|764.92|27
1634020200000|2021-10-12 06:30:00|765.52|765.22|765.32|765.02|765.62|765.32|765.02|764.72|57
1634020500000|2021-10-12 06:35:00|765.22|764.92|764.92|764.62|765.22|764.92|764.72|764.42|28
1634020800000|2021-10-12 06:40:00|765.02|764.72|765.22|764.92|765.42|765.12|765.02|764.72|15
1634021100000|2021-10-12 06:45:00|765.32|765.02|764.52|764.22|765.32|765.02|764.42|764.12|96
1634021400000|2021-10-12 06:50:00|764.62|764.32|764.32|764.02|765.02|764.72|764.22|763.92|32
1634021700000|2021-10-12 06:55:00|764.22|763.92|764.92|764.62|765.02|764.72|763.42|763.12|131
1634022000000|2021-10-12 07:00:00|764.82|764.72|763.82|763.72|765.42|765.32|762.92|762.82|1020
1634022300000|2021-10-12 07:05:00|763.62|763.52|764.82|764.72|764.92|764.82|763.32|763.22|389
1634022600000|2021-10-12 07:10:00|764.92|764.82|766.82|766.72|767.32|767.22|764.62|764.52|434
1634022900000|2021-10-12 07:15:00|766.92|766.82|765.22|765.12|767.02|766.92|765.12|765.02|296
1634023200000|2021-10-12 07:20:00|765.32|765.22|766.02|765.92|766.12|766.02|764.52|764.42|2740
1634023500000|2021-10-12 07:25:00|766.12|766.02|765.32|765.22|767.22|767.12|765.32|765.22|2052
1634023800000|2021-10-12 07:30:00|765.22|765.12|766.72|766.62|766.92|766.82|764.92|764.82|370
1634024100000|2021-10-12 07:35:00|766.82|766.72|766.92|766.82|766.92|766.82|766.32|766.22|193
1634024400000|2021-10-12 07:40:00|766.95|766.85|767.05|766.95|767.45|767.35|766.85|766.75|496
1634024700000|2021-10-12 07:45:00|766.95|766.85|767.45|767.35|767.55|767.45|766.65|766.55|469
1634025000000|2021-10-12 07:50:00|767.55|767.45|768.05|767.95|768.15|768.05|767.35|767.25|157
1634025300000|2021-10-12 07:55:00|767.95|767.85|767.35|767.25|768.45|768.35|767.25|767.15|167
1634025600000|2021-10-12 08:00:00|767.25|767.15|767.05|766.95|768.15|768.05|767.05|766.95|330
1634025900000|2021-10-12 08:05:00|766.95|766.85|767.25|767.15|767.65|767.55|766.75|766.65|1167
1634026200000|2021-10-12 08:10:00|767.15|767.05|766.65|766.55|767.45|767.35|766.55|766.45|154
1634026500000|2021-10-12 08:15:00|766.75|766.65|766.85|766.75|767.05|766.95|766.35|766.25|711
1634026800000|2021-10-12 08:20:00|766.75|766.65|768.65|768.55|768.75|768.65|766.65|766.55|201
1634027100000|2021-10-12 08:25:00|768.75|768.65|768.45|768.35|769.05|768.95|767.75|767.65|169
1634027400000|2021-10-12 08:30:00|768.55|768.45|768.35|768.25|768.95|768.85|768.05|767.95|556
1634027700000|2021-10-12 08:35:00|768.45|768.35|768.45|768.35|769.35|769.25|768.35|768.25|180
1634028000000|2021-10-12 08:40:00|768.55|768.45|768.15|768.05|768.75|768.65|767.95|767.85|109
1634028300000|2021-10-12 08:45:00|768.25|768.15|768.95|768.85|769.25|769.15|768.15|768.05|160
1634028600000|2021-10-12 08:50:00|768.85|768.75|769.65|769.55|769.95|769.85|768.85|768.75|343
1634028900000|2021-10-12 08:55:00|769.55|769.45|769.35|769.25|769.75|769.65|769.15|769.05|767
1634029200000|2021-10-12 09:00:00|769.45|769.35|770.05|769.95|770.15|770.05|769.45|769.35|167
1634029500000|2021-10-12 09:05:00|769.95|769.85|770.35|770.25|770.95|770.85|769.95|769.85|340
1634029800000|2021-10-12 09:10:00|770.45|770.35|770.95|770.85|770.95|770.85|770.15|770.05|129
1634030100000|2021-10-12 09:15:00|771.05|770.95|771.45|771.35|772.05|771.95|770.95|770.85|192
1634030400000|2021-10-12 09:20:00|771.35|771.25|771.65|771.55|772.05|771.95|771.25|771.15|167
1634030700000|2021-10-12 09:25:00|771.55|771.45|771.85|771.75|772.05|771.95|771.55|771.45|879
1634031000000|2021-10-12 09:30:00|771.95|771.85|771.75|771.65|772.05|771.95|771.55|771.45|916
1634031300000|2021-10-12 09:35:00|771.85|771.75|771.35|771.25|771.85|771.75|771.15|771.05|113
1634031600000|2021-10-12 09:40:00|771.25|771.15|771.75|771.65|771.95|771.85|771.05|770.95|400
1634031900000|2021-10-12 09:45:00|771.85|771.75|771.75|771.65|772.25|772.15|771.25|771.15|155
1634032200000|2021-10-12 09:50:00|771.85|771.75|772.55|772.45|772.95|772.85|771.75|771.65|1692
1634032500000|2021-10-12 09:55:00|772.45|772.35|772.95|772.85|772.95|772.85|772.35|772.25|133
1634032800000|2021-10-12 10:00:00|773.05|772.95|772.95|772.85|773.05|772.95|772.45|772.35|104
1634033100000|2021-10-12 10:05:00|772.85|772.75|772.45|772.35|773.05|772.95|772.35|772.25|118
1634033400000|2021-10-12 10:10:00|772.35|772.25|772.25|772.15|772.45|772.35|772.05|771.95|90
1634033700000|2021-10-12 10:15:00|772.15|772.05|772.15|772.05|772.75|772.65|771.85|771.75|117
1634034000000|2021-10-12 10:20:00|772.25|772.15|772.55|772.45|772.55|772.45|772.05|771.95|661
1634034300000|2021-10-12 10:25:00|772.65|772.55|772.35|772.25|773.15|773.05|772.25|772.15|1010
1634034600000|2021-10-12 10:30:00|772.45|772.35|772.15|772.05|772.65|772.55|772.15|772.05|75
1634034900000|2021-10-12 10:35:00|772.25|772.15|772.25|772.15|772.65|772.55|772.05|771.95|173
1634035200000|2021-10-12 10:40:00|772.35|772.25|772.75|772.65|772.95|772.85|772.25|772.15|63
1634035500000|2021-10-12 10:45:00|772.85|772.75|772.75|772.65|773.15|773.05|772.65|772.55|67
1634035800000|2021-10-12 10:50:00|772.65|772.55|773.05|772.95|773.15|773.05|772.65|772.55|87
1634036100000|2021-10-12 10:55:00|772.95|772.85|773.15|773.05|773.45|773.35|772.75|772.65|79
1634036400000|2021-10-12 11:00:00|773.25|773.15|772.65|772.55|773.25|773.15|772.65|772.55|58
1634036700000|2021-10-12 11:05:00|772.55|772.45|773.05|772.95|773.05|772.95|772.35|772.25|216
1634037000000|2021-10-12 11:10:00|773.15|773.05|773.05|772.95|773.15|773.05|772.85|772.75|65
1634037300000|2021-10-12 11:15:00|773.15|773.05|772.85|772.75|773.25|773.15|772.65|772.55|565
1634037600000|2021-10-12 11:20:00|772.75|772.65|772.95|772.85|773.15|773.05|772.75|772.65|61
1634037900000|2021-10-12 11:25:00|772.85|772.75|772.65|772.55|772.95|772.85|772.55|772.45|238
1634038200000|2021-10-12 11:30:00|772.55|772.45|772.45|772.35|772.75|772.65|772.45|772.35|54
1634038500000|2021-10-12 11:35:00|772.55|772.45|772.45|772.35|772.75|772.65|772.35|772.25|66
1634038800000|2021-10-12 11:40:00|772.46|772.36|772.16|772.06|772.46|772.36|772.06|771.96|67
1634039100000|2021-10-12 11:45:00|772.26|772.16|772.06|771.96|772.26|772.16|771.86|771.76|91
1634039400000|2021-10-12 11:50:00|772.16|772.06|772.16|772.06|772.46|772.36|772.06|771.96|112
1634039700000|2021-10-12 11:55:00|772.06|771.96|772.06|771.96|772.26|772.16|771.96|771.86|52
1634040000000|2021-10-12 12:00:00|772.16|772.06|771.96|771.86|772.56|772.46|771.56|771.46|111
1634040300000|2021-10-12 12:05:00|772.06|771.96|772.06|771.96|772.16|772.06|771.76|771.66|83
1634040600000|2021-10-12 12:10:00|771.96|771.86|772.36|772.26|772.46|772.36|771.96|771.86|562
1634040900000|2021-10-12 12:15:00|772.46|772.36|772.76|772.66|772.86|772.76|772.36|772.26|72
1634041200000|2021-10-12 12:20:00|772.86|772.76|773.16|773.06|773.16|773.06|772.56|772.46|75
1634041500000|2021-10-12 12:25:00|773.06|772.96|773.76|773.66|773.76|773.66|773.06|772.96|88
1634041800000|2021-10-12 12:30:00|773.66|773.56|773.76|773.66|773.96|773.86|773.56|773.46|99
1634042100000|2021-10-12 12:35:00|773.66|773.56|772.66|772.56|773.76|773.66|772.66|772.56|152
1634042400000|2021-10-12 12:40:00|772.56|772.46|772.06|771.96|772.56|772.46|771.76|771.66|198
1634042700000|2021-10-12 12:45:00|772.16|772.06|771.76|771.66|772.16|772.06|771.66|771.56|98
1634043000000|2021-10-12 12:50:00|771.86|771.76|772.26|772.16|772.46|772.36|771.76|771.66|370
1634043300000|2021-10-12 12:55:00|772.16|772.06|772.56|772.46|772.56|772.46|771.96|771.86|100
1634043600000|2021-10-12 13:00:00|772.46|772.36|773.06|772.96|773.16|773.06|772.36|772.26|109
1634043900000|2021-10-12 13:05:00|772.96|772.86|773.26|773.16|773.46|773.36|772.96|772.86|142
1634044200000|2021-10-12 13:10:00|773.16|773.06|773.06|772.96|773.56|773.46|773.06|772.96|91
1634044500000|2021-10-12 13:15:00|773.16|773.06|772.76|772.66|773.26|773.16|772.66|772.56|146
1634044800000|2021-10-12 13:20:00|772.86|772.76|772.46|772.36|772.86|772.76|772.36|772.26|99
1634045100000|2021-10-12 13:25:00|772.56|772.46|772.76|772.66|773.06|772.96|772.46|772.36|102
1634045400000|2021-10-12 13:30:00|772.66|772.56|772.36|772.26|773.06|772.96|771.56|771.46|278
1634045700000|2021-10-12 13:35:00|772.26|772.16|772.66|772.56|772.76|772.66|771.76|771.66|336
1634046000000|2021-10-12 13:40:00|772.76|772.66|771.26|771.16|773.06|772.96|771.26|771.16|1952
1634046300000|2021-10-12 13:45:00|771.16|771.06|771.36|771.26|771.56|771.46|770.36|770.26|256
1634046600000|2021-10-12 13:50:00|771.26|771.16|771.46|771.36|772.56|772.46|771.26|771.16|210
1634046900000|2021-10-12 13:55:00|771.56|771.46|770.76|770.66|772.06|771.96|770.66|770.56|185
1634047200000|2021-10-12 14:00:00|770.66|770.56|771.86|771.76|772.26|772.16|770.66|770.56|322
1634047500000|2021-10-12 14:05:00|771.96|771.86|771.26|771.16|772.26|772.16|771.16|771.06|331
1634047800000|2021-10-12 14:10:00|771.23|771.13|772.03|771.93|772.13|772.03|771.23|771.13|254
1634048100000|2021-10-12 14:15:00|771.93|771.83|771.03|770.93|772.83|772.73|770.23|770.13|332
1634048400000|2021-10-12 14:20:00|770.93|770.83|770.73|770.63|771.33|771.23|770.63|770.53|138
1634048700000|2021-10-12 14:25:00|770.83|770.73|771.33|771.23|771.43|771.33|770.33|770.23|569
1634049000000|2021-10-12 14:30:00|771.23|771.13|771.13|771.03|771.63|771.53|770.93|770.83|266
1634049300000|2021-10-12 14:35:00|771.23|771.13|771.13|771.03|771.53|771.43|770.83|770.73|181
1634049600000|2021-10-12 14:40:00|771.23|771.13|770.83|770.73|771.63|771.53|770.73|770.63|108
1634049900000|2021-10-12 14:45:00|770.73|770.63|771.23|771.13|771.53|771.43|770.73|770.63|154
1634050200000|2021-10-12 14:50:00|771.13|771.03|770.53|770.43|771.33|771.23|770.43|770.33|131
1634050500000|2021-10-12 14:55:00|770.63|770.53|770.03|769.93|770.63|770.53|770.03|769.93|124
1634050800000|2021-10-12 15:00:00|770.13|770.03|771.13|771.03|771.53|771.43|770.13|770.03|161
1634051100000|2021-10-12 15:05:00|771.23|771.13|771.63|771.53|772.03|771.93|770.93|770.83|116
1634051400000|2021-10-12 15:10:00|771.73|771.63|771.33|771.23|771.73|771.63|771.23|771.13|1303
1634051700000|2021-10-12 15:15:00|771.43|771.33|771.33|771.23|771.43|771.33|770.93|770.83|414
1634052000000|2021-10-12 15:20:00|771.43|771.33|772.33|772.23|772.33|772.23|771.23|771.13|259
1634052300000|2021-10-12 15:25:00|772.23|772.13|772.03|771.93|772.43|772.33|771.73|771.63|528
1634052600000|2021-10-12 15:30:00|772.13|771.83|771.73|771.43|772.73|772.43|771.73|771.43|488
1634052900000|2021-10-12 15:35:00|771.83|771.53|771.73|771.43|772.23|771.93|771.43|771.13|226
1634053200000|2021-10-12 15:40:00|771.63|771.33|771.73|771.43|771.93|771.63|771.43|771.13|365
1634053500000|2021-10-12 15:45:00|771.63|771.33|772.23|771.93|772.23|771.93|771.53|771.23|56
1634053800000|2021-10-12 15:50:00|772.33|772.03|772.93|772.63|773.03|772.73|772.23|771.93|55
1634054100000|2021-10-12 15:55:00|773.03|772.73|773.13|772.83|773.23|772.93|772.93|772.63|43
1634054400000|2021-10-12 16:00:00|773.23|772.93|773.83|773.53|773.83|773.53|773.13|772.83|69
1634054700000|2021-10-12 16:05:00|773.73|773.43|773.43|773.13|773.83|773.53|773.43|773.13|40
1634055000000|2021-10-12 16:10:00|773.53|773.23|773.13|772.83|773.63|773.33|773.13|772.83|37
1634055300000|2021-10-12 16:15:00|773.23|772.93|772.83|772.53|773.33|773.03|772.83|772.53|24
1634055600000|2021-10-12 16:20:00|772.93|772.63|773.03|772.73|773.03|772.73|772.73|772.43|17
1634055900000|2021-10-12 16:25:00|772.93|772.63|772.53|772.23|773.03|772.73|772.53|772.23|17
1634056200000|2021-10-12 16:30:00|772.63|772.33|771.83|771.53|772.63|772.33|771.73|771.43|64
1634056500000|2021-10-12 16:35:00|771.73|771.43|771.63|771.33|771.83|771.53|771.43|771.13|15
1634056800000|2021-10-12 16:40:00|771.73|771.43|771.83|771.53|772.03|771.73|771.53|771.23|4
1634057100000|2021-10-12 16:45:00|771.73|771.43|771.63|771.33|771.73|771.43|771.43|771.13|13
1634057400000|2021-10-12 16:50:00|771.53|771.23|771.43|771.13|771.93|771.63|771.43|771.13|13
1634057700000|2021-10-12 16:55:00|771.53|771.23|771.83|771.53|771.83|771.53|771.33|771.03|16
1634058000000|2021-10-12 17:00:00|771.73|771.43|771.33|771.03|771.83|771.53|771.13|770.83|11
1634058300000|2021-10-12 17:05:00|771.23|770.93|771.13|770.83|771.53|771.23|771.03|770.73|11
1634058600000|2021-10-12 17:10:00|771.23|770.93|771.73|771.43|771.73|771.43|771.13|770.83|4
1634058900000|2021-10-12 17:15:00|771.63|771.33|771.83|771.53|771.93|771.63|771.43|771.13|5
1634059200000|2021-10-12 17:20:00|771.93|771.63|771.23|770.93|771.93|771.63|771.13|770.83|15
1634059500000|2021-10-12 17:25:00|771.13|770.83|771.93|771.63|772.13|771.83|771.13|770.83|14
1634059800000|2021-10-12 17:30:00|771.83|771.53|772.33|772.03|772.33|772.03|771.63|771.33|7
1634060100000|2021-10-12 17:35:00|772.23|771.93|772.23|771.93|772.33|772.03|772.03|771.73|10
1634060400000|2021-10-12 17:40:00|772.33|772.03|772.63|772.33|772.73|772.43|772.23|771.93|4
1634060700000|2021-10-12 17:45:00|772.53|772.23|772.63|772.33|772.73|772.43|772.43|772.13|27
1634061000000|2021-10-12 17:50:00|772.53|772.23|772.13|771.83|772.83|772.53|772.13|771.83|17
1634061300000|2021-10-12 17:55:00|772.23|771.93|772.33|772.03|772.43|772.13|772.03|771.73|12
1634061600000|2021-10-12 18:00:00|772.23|771.93|772.83|772.53|772.83|772.53|772.23|771.93|22
1634061900000|2021-10-12 18:05:00|772.73|772.43|772.83|772.53|773.03|772.73|772.63|772.33|38
1634062200000|2021-10-12 18:10:00|772.73|772.43|773.23|772.93|773.33|773.03|772.73|772.43|18
1634062500000|2021-10-12 18:15:00|773.33|773.03|773.63|773.33|774.03|773.73|773.23|772.93|24
1634062800000|2021-10-12 18:20:00|773.73|773.43|773.23|772.93|773.73|773.43|773.13|772.83|22
1634063100000|2021-10-12 18:25:00|773.13|772.83|773.03|772.73|773.33|773.03|773.03|772.73|6
1634063400000|2021-10-12 18:30:00|773.13|772.83|772.93|772.63|773.23|772.93|772.93|772.63|6
1634063700000|2021-10-12 18:35:00|773.03|772.73|772.63|772.33|773.03|772.73|772.53|772.23|15
1634064000000|2021-10-12 18:40:00|772.73|772.43|772.73|772.43|772.73|772.43|772.53|772.23|2
1634064300000|2021-10-12 18:45:00|772.83|772.53|772.63|772.33|772.83|772.53|772.53|772.23|6
1634064600000|2021-10-12 18:50:00|772.73|772.43|772.83|772.53|772.93|772.63|772.53|772.23|3
1634064900000|2021-10-12 18:55:00|772.93|772.63|772.13|771.83|772.93|772.63|772.13|771.83|20
1634065200000|2021-10-12 19:00:00|772.23|771.93|771.83|771.53|772.33|772.03|771.53|771.23|2
1634065500000|2021-10-12 19:05:00|771.93|771.63|771.73|771.43|772.03|771.73|771.53|771.23|4
1634065800000|2021-10-12 19:10:00|771.63|771.33|771.93|771.63|772.13|771.83|771.63|771.33|5
1634066100000|2021-10-12 19:15:00|771.83|771.53|771.73|771.43|771.93|771.63|771.23|770.93|14
1634066400000|2021-10-12 19:20:00|771.63|771.33|772.13|771.83|772.33|772.03|771.53|771.23|30
1634066700000|2021-10-12 19:25:00|772.23|771.93|772.03|771.73|772.23|771.93|771.93|771.63|23
1634067000000|2021-10-12 19:30:00|771.93|771.63|772.13|771.83|772.13|771.83|771.63|771.33|197
1634067300000|2021-10-12 19:35:00|772.03|771.73|771.83|771.53|772.23|771.93|771.83|771.53|14
1634067600000|2021-10-12 19:40:00|771.73|771.43|770.73|770.43|771.83|771.53|770.63|770.33|34
1634067900000|2021-10-12 19:45:00|770.63|770.33|770.83|770.53|771.03|770.73|770.53|770.23|37
1634068200000|2021-10-12 19:50:00|770.73|770.43|771.03|770.73|771.03|770.73|770.63|770.33|39
1634068500000|2021-10-12 19:55:00|771.13|770.83|771.43|771.13|771.63|771.33|771.13|770.83|53
1634068800000|2021-10-12 20:00:00|772.23|771.93|769.83|769.33|772.23|771.93|769.33|768.83|0
1634069100000|2021-10-12 20:05:00|769.73|769.23|769.83|769.33|770.53|770.03|769.63|769.13|0
1634069400000|2021-10-12 20:10:00|769.93|769.43|769.93|769.43|770.13|769.63|769.73|769.23|0
1634069700000|2021-10-12 20:15:00|770.03|769.53|769.63|769.13|770.03|769.53|769.53|769.03|0
1634070000000|2021-10-12 20:20:00|769.73|769.23|769.43|768.93|769.73|769.23|769.43|768.93|0
1634070300000|2021-10-12 20:25:00|769.53|769.03|769.23|768.73|769.53|769.03|769.03|768.53|0
1634070600000|2021-10-12 20:30:00|769.13|768.63|769.23|768.73|769.43|768.93|769.03|768.53|0
1634070900000|2021-10-12 20:35:00|769.33|768.83|769.43|768.93|769.53|769.03|769.13|768.63|0
1634071200000|2021-10-12 20:40:00|769.53|769.03|769.63|769.13|769.73|769.23|769.33|768.83|0
1634071500000|2021-10-12 20:45:00|769.53|769.03|769.63|769.13|769.73|769.23|769.43|768.93|0
1634071800000|2021-10-12 20:50:00|769.53|769.03|769.43|768.93|769.53|769.03|769.33|768.83|0
1634072100000|2021-10-12 20:55:00|769.53|769.03|769.53|769.03|769.73|769.23|769.43|768.93|0
1634072400000|2021-10-12 21:00:00|769.43|768.93|769.53|769.03|769.53|769.03|769.43|768.93|0
1634073000000|2021-10-12 21:10:00|769.43|768.93|769.63|769.13|769.63|769.13|769.43|768.93|0
1634074200000|2021-10-12 21:30:00|769.83|769.33|769.73|769.23|769.83|769.33|769.73|769.23|0
1634074500000|2021-10-12 21:35:00|769.63|769.13|769.53|769.03|769.63|769.13|769.43|768.93|0
1634074800000|2021-10-12 21:40:00|769.43|768.93|769.53|769.03|769.53|769.03|769.43|768.93|0
1634075700000|2021-10-12 21:55:00|769.63|769.13|769.53|769.03|769.63|769.13|769.53|769.03|0
1634076000000|2021-10-12 22:00:00|769.63|769.13|770.23|769.73|770.33|769.83|769.63|769.13|0
1634076300000|2021-10-12 22:05:00|770.13|769.63|770.33|769.83|770.33|769.83|770.03|769.53|0
1634076600000|2021-10-12 22:10:00|770.23|769.73|770.13|769.63|770.23|769.73|769.93|769.43|0
1634076900000|2021-10-12 22:15:00|770.23|769.73|770.23|769.73|770.33|769.83|770.13|769.63|0
1634077200000|2021-10-12 22:20:00|770.13|769.63|770.43|769.93|770.63|770.13|770.13|769.63|0
1634077500000|2021-10-12 22:25:00|770.53|770.03|770.33|769.83|770.53|770.03|770.23|769.73|0
1634077800000|2021-10-12 22:30:00|770.43|769.93|770.33|769.83|770.43|769.93|770.23|769.73|0
1634078100000|2021-10-12 22:35:00|770.43|769.93|770.43|769.93|770.53|770.03|770.43|769.93|0
1634078400000|2021-10-12 22:40:00|770.53|770.03|770.43|769.93|770.53|770.03|770.43|769.93|0
1634078700000|2021-10-12 22:45:00|770.33|769.83|769.83|769.33|770.33|769.83|769.83|769.33|0
1634079000000|2021-10-12 22:50:00|769.93|769.43|770.23|769.73|770.23|769.73|769.83|769.33|0
1634079300000|2021-10-12 22:55:00|770.13|769.63|770.33|769.83|770.33|769.83|770.13|769.63|0
1634079600000|2021-10-12 23:00:00|770.43|769.93|770.63|770.13|770.63|770.13|770.33|769.83|0
1634079900000|2021-10-12 23:05:00|770.53|770.03|770.53|770.03|770.63|770.13|770.53|770.03|0
1634080200000|2021-10-12 23:10:00|770.43|769.93|770.43|769.93|770.43|769.93|770.33|769.83|0
1634080500000|2021-10-12 23:15:00|770.33|769.83|770.23|769.73|770.43|769.93|770.03|769.53|0
1634080800000|2021-10-12 23:20:00|770.13|769.63|770.23|769.73|770.33|769.83|770.13|769.63|0
1634081100000|2021-10-12 23:25:00|770.33|769.83|770.53|770.03|770.63|770.13|770.23|769.73|0
1634081400000|2021-10-12 23:30:00|770.43|769.93|770.53|770.03|770.53|770.03|770.33|769.83|0
1634081700000|2021-10-12 23:35:00|770.43|769.93|770.23|769.73|770.43|769.93|770.13|769.63|0
1634082000000|2021-10-12 23:40:00|770.13|769.63|770.23|769.73|770.33|769.83|770.13|769.63|0
1634082300000|2021-10-12 23:45:00|770.33|769.83|770.23|769.73|770.43|769.93|770.03|769.53|0
1634082600000|2021-10-12 23:50:00|770.33|769.83|770.13|769.63|770.33|769.83|770.03|769.53|0
1634082900000|2021-10-12 23:55:00|770.03|769.53|769.93|769.43|770.13|769.63|769.83|769.33|0
1634083200000|2021-10-13 00:00:00|770.03|769.53|770.33|769.83|770.63|770.13|769.93|769.43|0
1634083500000|2021-10-13 00:05:00|770.23|769.73|770.43|769.93|770.53|770.03|770.03|769.53|0
1634083800000|2021-10-13 00:10:00|770.53|770.03|770.93|770.43|770.93|770.43|770.43|769.93|0
1634084100000|2021-10-13 00:15:00|771.03|770.53|771.13|770.63|771.33|770.83|770.53|770.03|0
1634084400000|2021-10-13 00:20:00|771.23|770.73|771.43|770.93|771.63|771.13|771.13|770.63|0
1634084700000|2021-10-13 00:25:00|771.33|770.83|771.13|770.63|771.73|771.23|771.13|770.63|0
1634085000000|2021-10-13 00:30:00|771.23|770.73|771.53|771.03|771.53|771.03|770.63|770.13|0
1634085300000|2021-10-13 00:35:00|771.43|770.93|771.33|770.83|771.53|771.03|771.13|770.63|0
1634085600000|2021-10-13 00:40:00|771.43|770.93|772.23|771.73|772.23|771.73|771.23|770.73|0
1634085900000|2021-10-13 00:45:00|772.33|771.83|772.03|771.53|772.53|772.03|771.83|771.33|0
1634086200000|2021-10-13 00:50:00|772.13|771.63|772.53|772.03|772.63|772.13|772.03|771.53|0
1634086500000|2021-10-13 00:55:00|772.43|771.93|772.23|771.73|772.43|771.93|772.03|771.53|0
1634086800000|2021-10-13 01:00:00|772.33|771.83|771.73|771.23|772.33|771.83|771.63|771.13|0
1634087100000|2021-10-13 01:05:00|771.83|771.33|771.23|770.73|771.83|771.33|771.23|770.73|0
1634087400000|2021-10-13 01:10:00|771.33|770.83|771.03|770.53|771.43|770.93|771.03|770.53|0
1634087700000|2021-10-13 01:15:00|771.13|770.63|770.63|770.13|771.23|770.73|770.63|770.13|0
1634088000000|2021-10-13 01:20:00|770.53|770.03|770.63|770.13|770.63|770.13|770.03|769.53|0
1634088300000|2021-10-13 01:25:00|770.73|770.23|770.63|770.13|770.73|770.23|770.23|769.73|0
1634088600000|2021-10-13 01:30:00|770.53|770.03|770.63|770.13|771.33|770.83|770.53|770.03|0
1634088900000|2021-10-13 01:35:00|770.73|770.23|771.13|770.63|771.13|770.63|770.53|770.03|0
1634089200000|2021-10-13 01:40:00|771.03|770.53|771.13|770.63|771.53|771.03|770.93|770.43|0
1634089500000|2021-10-13 01:45:00|771.03|770.53|771.33|770.83|771.43|770.93|771.03|770.53|0
1634089800000|2021-10-13 01:50:00|771.23|770.73|771.13|770.63|771.23|770.73|770.93|770.43|0
1634090100000|2021-10-13 01:55:00|771.23|770.73|770.73|770.23|771.23|770.73|770.73|770.23|0
1634090400000|2021-10-13 02:00:00|770.83|770.33|771.03|770.53|771.13|770.63|770.63|770.13|0
1634090700000|2021-10-13 02:05:00|770.93|770.43|771.03|770.53|771.13|770.63|770.83|770.33|0
1634091000000|2021-10-13 02:10:00|771.13|770.63|770.53|770.03|771.13|770.63|770.53|770.03|0
1634091300000|2021-10-13 02:15:00|770.63|770.13|770.73|770.23|770.73|770.23|770.43|769.93|0
1634091600000|2021-10-13 02:20:00|770.63|770.13|770.63|770.13|770.73|770.23|770.53|770.03|0
1634091900000|2021-10-13 02:25:00|770.73|770.23|770.23|769.73|770.73|770.23|770.13|769.63|0
1634092200000|2021-10-13 02:30:00|770.33|769.83|770.73|770.23|770.73|770.23|770.33|769.83|0
1634092500000|2021-10-13 02:35:00|770.63|770.13|770.23|769.73|770.63|770.13|770.23|769.73|0
1634092800000|2021-10-13 02:40:00|770.33|769.83|770.33|769.83|770.43|769.93|770.13|769.63|0
1634093100000|2021-10-13 02:45:00|770.43|769.93|770.43|769.93|770.63|770.13|770.23|769.73|0
1634093400000|2021-10-13 02:50:00|770.53|770.03|770.53|770.03|770.63|770.13|770.33|769.83|0
1634093700000|2021-10-13 02:55:00|770.63|770.13|770.73|770.23|770.83|770.33|770.53|770.03|0
1634094000000|2021-10-13 03:00:00|770.83|770.33|771.13|770.63|771.23|770.73|770.83|770.33|0
1634094300000|2021-10-13 03:05:00|771.03|770.53|770.93|770.43|771.23|770.73|770.93|770.43|0
1634094600000|2021-10-13 03:10:00|771.03|770.53|770.93|770.43|771.13|770.63|770.83|770.33|0
1634094900000|2021-10-13 03:15:00|771.03|770.53|771.43|770.93|771.73|771.23|770.83|770.33|0
1634095200000|2021-10-13 03:20:00|771.53|771.03|771.73|771.23|771.83|771.33|771.53|771.03|0
1634095500000|2021-10-13 03:25:00|771.63|771.13|771.73|771.23|771.83|771.33|771.63|771.13|0
1634095800000|2021-10-13 03:30:00|771.63|771.13|771.43|770.93|771.73|771.23|771.43|770.93|0
1634096100000|2021-10-13 03:35:00|771.53|771.03|771.43|770.93|771.73|771.23|771.43|770.93|0
1634096400000|2021-10-13 03:40:00|771.33|770.83|771.43|770.93|771.63|771.13|771.33|770.83|0
1634096700000|2021-10-13 03:45:00|771.53|771.03|771.63|771.13|771.63|771.13|771.43|770.93|0
1634097000000|2021-10-13 03:50:00|771.53|771.03|771.53|771.03|771.63|771.13|771.43|770.93|0
1634097300000|2021-10-13 03:55:00|771.43|770.93|771.63|771.13|771.73|771.23|771.43|770.93|0
1634097600000|2021-10-13 04:00:00|771.73|771.23|772.03|771.53|772.03|771.53|771.73|771.23|0
1634097900000|2021-10-13 04:05:00|771.93|771.43|772.43|771.93|772.53|772.03|771.93|771.43|0
1634098200000|2021-10-13 04:10:00|772.33|771.83|772.13|771.63|772.43|771.93|772.13|771.63|0
1634098500000|2021-10-13 04:15:00|772.03|771.53|771.83|771.33|772.03|771.53|771.73|771.23|0
1634098800000|2021-10-13 04:20:00|771.93|771.43|772.03|771.53|772.03|771.53|771.93|771.43|0
1634099100000|2021-10-13 04:25:00|772.13|771.63|772.03|771.53|772.13|771.63|772.03|771.53|0
1634099400000|2021-10-13 04:30:00|772.13|771.63|772.13|771.63|772.23|771.73|771.93|771.43|0
1634099700000|2021-10-13 04:35:00|772.03|771.53|772.03|771.53|772.13|771.63|772.03|771.53|0
1634100000000|2021-10-13 04:40:00|772.13|771.63|772.13|771.63|772.13|771.63|772.03|771.53|0
1634100300000|2021-10-13 04:45:00|772.03|771.53|772.03|771.53|772.13|771.63|772.03|771.53|0
1634100600000|2021-10-13 04:50:00|771.93|771.43|771.93|771.43|772.13|771.63|771.93|771.43|0
1634100900000|2021-10-13 04:55:00|772.03|771.53|772.43|771.93|772.43|771.93|771.93|771.43|0
1634101200000|2021-10-13 05:00:00|772.53|772.03|772.53|772.03|772.63|772.13|772.43|771.93|0
1634101500000|2021-10-13 05:05:00|772.43|771.93|772.63|772.13|772.63|772.13|772.43|771.93|0
1634101800000|2021-10-13 05:10:00|772.53|772.03|772.63|772.13|772.63|772.13|772.33|771.83|0
1634102100000|2021-10-13 05:15:00|772.73|772.23|772.43|771.93|772.73|772.23|772.43|771.93|0
1634102400000|2021-10-13 05:20:00|772.53|772.03|772.33|771.83|772.53|772.03|772.23|771.73|0
1634102700000|2021-10-13 05:25:00|772.23|771.73|772.23|771.73|772.33|771.83|771.93|771.43|0
1634103000000|2021-10-13 05:30:00|772.13|771.63|772.13|771.63|772.23|771.73|771.93|771.43|0
1634103300000|2021-10-13 05:35:00|772.03|771.53|771.83|771.33|772.13|771.63|771.83|771.33|0
1634103600000|2021-10-13 05:40:00|771.73|771.23|771.43|770.93|771.73|771.23|771.33|770.83|0
1634103900000|2021-10-13 05:45:00|771.53|771.03|771.33|770.83|771.53|771.03|771.23|770.73|0
1634104200000|2021-10-13 05:50:00|771.23|770.73|771.33|770.83|771.33|770.83|771.03|770.53|0
1634104500000|2021-10-13 05:55:00|771.23|770.73|771.53|771.03|771.53|771.03|771.23|770.73|0
1634104800000|2021-10-13 06:00:00|771.43|770.93|771.43|771.13|771.53|771.23|770.23|769.93|51
1634105100000|2021-10-13 06:05:00|771.33|771.03|770.63|770.33|771.33|771.03|770.23|769.93|24
1634105400000|2021-10-13 06:10:00|770.53|770.23|770.23|769.93|770.63|770.33|770.13|769.83|20
1634105700000|2021-10-13 06:15:00|770.13|769.83|769.93|769.63|770.13|769.83|769.63|769.33|56
1634106000000|2021-10-13 06:20:00|769.83|769.53|769.63|769.33|769.93|769.63|769.63|769.33|18
1634106300000|2021-10-13 06:25:00|769.53|769.23|770.53|770.23|770.53|770.23|769.53|769.23|46
1634106600000|2021-10-13 06:30:00|770.43|770.13|770.13|769.83|770.43|770.13|769.93|769.63|17
1634106900000|2021-10-13 06:35:00|770.03|769.73|769.93|769.63|770.13|769.83|769.73|769.43|22
1634107200000|2021-10-13 06:40:00|769.83|769.53|769.63|769.33|770.03|769.73|769.63|769.33|12
1634107500000|2021-10-13 06:45:00|769.53|769.23|769.73|769.43|769.93|769.63|769.33|769.03|14
1634107800000|2021-10-13 06:50:00|769.63|769.33|770.13|769.83|770.13|769.83|769.63|769.33|70
1634108100000|2021-10-13 06:55:00|770.03|769.73|770.13|769.83|770.53|770.23|769.83|769.53|48
1634108400000|2021-10-13 07:00:00|770.03|769.93|768.53|768.43|770.13|770.03|767.63|767.53|963
1634108700000|2021-10-13 07:05:00|768.43|768.33|768.23|768.13|768.43|768.33|767.43|767.33|396
1634109000000|2021-10-13 07:10:00|768.33|768.23|769.43|769.33|769.43|769.33|768.03|767.93|316
1634109300000|2021-10-13 07:15:00|769.33|769.23|770.03|769.93|770.03|769.93|768.73|768.63|287
1634109600000|2021-10-13 07:20:00|769.93|769.83|770.13|770.03|770.23|770.13|769.13|769.03|261
1634109900000|2021-10-13 07:25:00|770.23|770.13|770.63|770.53|770.93|770.83|770.23|770.13|449
1634110200000|2021-10-13 07:30:00|770.73|770.63|771.43|771.33|771.53|771.43|770.33|770.23|1568
1634110500000|2021-10-13 07:35:00|771.53|771.43|771.23|771.13|771.73|771.63|771.03|770.93|684
1634110800000|2021-10-13 07:40:00|771.28|771.18|771.68|771.58|771.68|771.58|770.98|770.88|149
1634111100000|2021-10-13 07:45:00|771.58|771.48|772.18|772.08|772.18|772.08|771.48|771.38|311
1634111400000|2021-10-13 07:50:00|772.28|772.18|772.28|772.18|772.68|772.58|772.18|772.08|2529
1634111700000|2021-10-13 07:55:00|772.38|772.28|771.98|771.88|772.38|772.28|771.58|771.48|575
1634112000000|2021-10-13 08:00:00|771.88|771.78|772.38|772.28|772.48|772.38|771.88|771.78|1362
1634112300000|2021-10-13 08:05:00|772.28|772.18|771.98|771.88|772.38|772.28|771.68|771.58|105
1634112600000|2021-10-13 08:10:00|771.88|771.78|772.38|772.28|772.48|772.38|771.88|771.78|414
1634112900000|2021-10-13 08:15:00|772.48|772.38|773.58|773.48|773.58|773.48|771.98|771.88|164
1634113200000|2021-10-13 08:20:00|773.48|773.38|774.18|774.08|774.48|774.38|773.28|773.18|1012
1634113500000|2021-10-13 08:25:00|774.28|774.18|774.18|774.08|774.48|774.38|773.88|773.78|337
1634113800000|2021-10-13 08:30:00|774.28|774.18|774.28|774.18|774.38|774.28|773.88|773.78|110
1634114100000|2021-10-13 08:35:00|774.38|774.28|774.68|774.58|774.98|774.88|774.28|774.18|361
1634114400000|2021-10-13 08:40:00|774.78|774.68|776.18|776.08|776.18|776.08|774.58|774.48|173
1634114700000|2021-10-13 08:45:00|776.08|775.98|776.38|776.28|776.58|776.48|775.88|775.78|256
1634115000000|2021-10-13 08:50:00|776.28|776.18|776.58|776.48|776.78|776.68|776.28|776.18|219
1634115300000|2021-10-13 08:55:00|776.48|776.38|776.28|776.18|776.68|776.58|775.88|775.78|358
1634115600000|2021-10-13 09:00:00|776.38|776.28|775.78|775.68|776.58|776.48|775.78|775.68|888
1634115900000|2021-10-13 09:05:00|775.68|775.58|775.98|775.88|776.18|776.08|775.38|775.28|127
1634116200000|2021-10-13 09:10:00|776.08|775.98|775.88|775.78|776.28|776.18|775.78|775.68|1182
1634116500000|2021-10-13 09:15:00|775.98|775.88|776.08|775.98|776.58|776.48|775.98|775.88|1098
1634116800000|2021-10-13 09:20:00|776.18|776.08|776.88|776.78|776.98|776.88|775.98|775.88|109
1634117100000|2021-10-13 09:25:00|776.98|776.88|776.28|776.18|776.98|776.88|776.08|775.98|102
1634117400000|2021-10-13 09:30:00|776.18|776.08|775.58|775.48|776.38|776.28|775.58|775.48|222
1634117700000|2021-10-13 09:35:00|775.48|775.38|776.78|776.68|776.88|776.78|775.48|775.38|166
1634118000000|2021-10-13 09:40:00|776.68|776.58|776.78|776.68|776.88|776.78|776.48|776.38|88
1634118300000|2021-10-13 09:45:00|776.88|776.78|776.88|776.78|777.08|776.98|776.68|776.58|82
1634118600000|2021-10-13 09:50:00|776.78|776.68|776.88|776.78|776.88|776.78|776.48|776.38|182
1634118900000|2021-10-13 09:55:00|776.98|776.88|776.48|776.38|776.98|776.88|776.38|776.28|159
1634119200000|2021-10-13 10:00:00|776.58|776.48|776.08|775.98|776.68|776.58|775.98|775.88|188
1634119500000|2021-10-13 10:05:00|776.18|776.08|775.98|775.88|776.48|776.38|775.98|775.88|205
1634119800000|2021-10-13 10:10:00|776.08|775.98|776.48|776.38|776.48|776.38|775.88|775.78|93
1634120100000|2021-10-13 10:15:00|776.58|776.48|777.38|777.28|777.78|777.68|776.48|776.38|424
1634120400000|2021-10-13 10:20:00|777.28|777.18|776.88|776.78|777.28|777.18|776.58|776.48|191
1634120700000|2021-10-13 10:25:00|776.78|776.68|776.38|776.28|776.98|776.88|776.28|776.18|207
1634121000000|2021-10-13 10:30:00|776.28|776.18|776.18|776.08|776.38|776.28|775.98|775.88|164
1634121300000|2021-10-13 10:35:00|776.08|775.98|776.08|775.98|776.08|775.98|775.68|775.58|132
1634121600000|2021-10-13 10:40:00|775.98|775.88|776.18|776.08|776.28|776.18|775.78|775.68|85
1634121900000|2021-10-13 10:45:00|776.28|776.18|776.38|776.28|776.48|776.38|776.18|776.08|121
1634122200000|2021-10-13 10:50:00|776.48|776.38|776.68|776.58|776.78|776.68|776.28|776.18|61
1634122500000|2021-10-13 10:55:00|776.78|776.68|776.48|776.38|776.88|776.78|776.38|776.28|88
1634122800000|2021-10-13 11:00:00|776.38|776.28|776.58|776.48|776.78|776.68|776.28|776.18|83
1634123100000|2021-10-13 11:05:00|776.48|776.38|775.98|775.88|776.58|776.48|775.98|775.88|86
1634123400000|2021-10-13 11:10:00|775.88|775.78|775.98|775.88|775.98|775.88|775.58|775.48|136
1634123700000|2021-10-13 11:15:00|775.88|775.78|776.38|776.28|776.48|776.38|775.88|775.78|109
1634124000000|2021-10-13 11:20:00|776.48|776.38|776.48|776.38|776.78|776.68|776.38|776.28|76
1634124300000|2021-10-13 11:25:00|776.38|776.28|776.88|776.78|776.88|776.78|776.38|776.28|322
1634124600000|2021-10-13 11:30:00|776.98|776.88|776.88|776.78|777.18|777.08|776.68|776.58|138
1634124900000|2021-10-13 11:35:00|776.98|776.88|776.98|776.88|777.08|776.98|776.68|776.58|89
1634125200000|2021-10-13 11:40:00|776.96|776.86|776.76|776.66|776.96|776.86|776.76|776.66|71
1634125500000|2021-10-13 11:45:00|776.86|776.76|776.56|776.46|776.86|776.76|776.46|776.36|51
1634125800000|2021-10-13 11:50:00|776.66|776.56|776.86|776.76|776.86|776.76|776.56|776.46|376
1634126100000|2021-10-13 11:55:00|776.76|776.66|776.36|776.26|776.96|776.86|776.26|776.16|124
1634126400000|2021-10-13 12:00:00|776.46|776.36|776.76|776.66|776.96|776.86|776.46|776.36|90
1634126700000|2021-10-13 12:05:00|776.66|776.56|776.46|776.36|776.66|776.56|776.46|776.36|266
1634127000000|2021-10-13 12:10:00|776.36|776.26|776.86|776.76|776.86|776.76|775.96|775.86|658
1634127300000|2021-10-13 12:15:00|776.96|776.86|776.86|776.76|777.06|776.96|776.76|776.66|50
1634127600000|2021-10-13 12:20:00|776.76|776.66|776.86|776.76|776.86|776.76|776.56|776.46|568
1634127900000|2021-10-13 12:25:00|776.76|776.66|776.76|776.66|777.06|776.96|776.66|776.56|85
1634128200000|2021-10-13 12:30:00|776.46|776.36|776.16|776.06|777.26|777.16|775.96|775.86|297
1634128500000|2021-10-13 12:35:00|776.26|776.16|775.66|775.56|776.56|776.46|775.66|775.56|202
1634128800000|2021-10-13 12:40:00|775.76|775.66|774.46|774.36|775.76|775.66|774.46|774.36|406
1634129100000|2021-10-13 12:45:00|774.56|774.46|774.86|774.76|774.86|774.76|774.26|774.16|450
1634129400000|2021-10-13 12:50:00|774.76|774.66|775.46|775.36|775.76|775.66|774.76|774.66|471
1634129700000|2021-10-13 12:55:00|775.36|775.26|774.86|774.76|775.56|775.46|774.46|774.36|138
1634130000000|2021-10-13 13:00:00|774.96|774.86|775.36|775.26|775.36|775.26|774.76|774.66|162
1634130300000|2021-10-13 13:05:00|775.46|775.36|775.56|775.46|775.66|775.56|775.26|775.16|127
1634130600000|2021-10-13 13:10:00|775.46|775.36|775.96|775.86|775.96|775.86|775.46|775.36|129
1634130900000|2021-10-13 13:15:00|775.86|775.76|776.66|776.56|777.16|777.06|775.86|775.76|199
1634131200000|2021-10-13 13:20:00|776.76|776.66|777.26|777.16|777.46|777.36|776.66|776.56|237
1634131500000|2021-10-13 13:25:00|777.16|777.06|776.96|776.86|777.26|777.16|776.96|776.86|131
1634131800000|2021-10-13 13:30:00|777.06|776.96|777.36|777.26|777.56|777.46|776.56|776.46|305
1634132100000|2021-10-13 13:35:00|777.26|777.16|778.96|778.86|778.96|778.86|777.26|777.16|495
1634132400000|2021-10-13 13:40:00|778.86|778.76|778.96|778.86|778.96|778.86|778.16|778.06|373
1634132700000|2021-10-13 13:45:00|778.86|778.76|777.66|777.56|779.06|778.96|777.66|777.56|277
1634133000000|2021-10-13 13:50:00|777.76|777.66|777.26|777.16|777.96|777.86|777.16|777.06|163
1634133300000|2021-10-13 13:55:00|777.36|777.26|777.96|777.86|778.36|778.26|776.96|776.86|254
1634133600000|2021-10-13 14:00:00|778.06|777.96|778.26|778.16|778.46|778.36|777.26|777.16|161
1634133900000|2021-10-13 14:05:00|778.36|778.26|778.36|778.26|778.66|778.56|778.06|777.96|264
1634134200000|2021-10-13 14:10:00|778.33|778.23|776.63|776.53|778.63|778.53|776.33|776.23|1198
1634134500000|2021-10-13 14:15:00|776.53|776.43|777.33|777.23|777.53|777.43|776.33|776.23|371
1634134800000|2021-10-13 14:20:00|777.23|777.13|777.43|777.33|777.63|777.53|776.63|776.53|528
1634135100000|2021-10-13 14:25:00|777.33|777.23|777.03|776.93|777.63|777.53|777.03|776.93|125
1634135400000|2021-10-13 14:30:00|777.13|777.03|777.43|777.33|777.43|777.33|776.33|776.23|151
1634135700000|2021-10-13 14:35:00|777.33|777.23|777.53|777.43|777.83|777.73|777.33|777.23|218
1634136000000|2021-10-13 14:40:00|777.43|777.33|778.53|778.43|778.53|778.43|777.43|777.33|820
1634136300000|2021-10-13 14:45:00|778.43|778.33|777.93|777.83|778.73|778.63|777.83|777.73|333
1634136600000|2021-10-13 14:50:00|778.03|777.93|777.43|777.33|778.33|778.23|777.33|777.23|619
1634136900000|2021-10-13 14:55:00|777.53|777.43|777.63|777.53|777.83|777.73|777.33|777.23|138
1634137200000|2021-10-13 15:00:00|777.83|777.73|778.33|778.23|778.33|778.23|777.73|777.63|705
1634137500000|2021-10-13 15:05:00|778.43|778.33|778.33|778.23|778.83|778.73|778.23|778.13|258
1634137800000|2021-10-13 15:10:00|778.43|778.33|778.33|778.23|778.53|778.43|778.13|778.03|206
1634138100000|2021-10-13 15:15:00|778.43|778.33|778.53|778.43|778.73|778.63|778.33|778.23|104
1634138400000|2021-10-13 15:20:00|778.63|778.53|778.63|778.53|778.83|778.73|778.33|778.23|229
1634138700000|2021-10-13 15:25:00|778.73|778.63|778.03|777.93|778.73|778.63|777.93|777.83|383
1634139000000|2021-10-13 15:30:00|778.13|777.83|777.73|777.43|778.33|778.03|777.13|776.83|538
1634139300000|2021-10-13 15:35:00|777.83|777.53|778.23|777.93|778.23|777.93|777.63|777.33|209
1634139600000|2021-10-13 15:40:00|778.33|778.03|779.03|778.73|779.13|778.83|778.33|778.03|106
1634139900000|2021-10-13 15:45:00|779.13|778.83|780.13|779.83|780.33|780.03|778.93|778.63|150
1634140200000|2021-10-13 15:50:00|780.03|779.73|779.73|779.43|780.43|780.13|779.63|779.33|54
1634140500000|2021-10-13 15:55:00|779.83|779.53|780.03|779.73|780.13|779.83|779.83|779.53|51
1634140800000|2021-10-13 16:00:00|780.13|779.83|779.73|779.43|780.23|779.93|779.73|779.43|23
1634141100000|2021-10-13 16:05:00|779.63|779.33|780.03|779.73|780.13|779.83|779.63|779.33|19
1634141400000|2021-10-13 16:10:00|780.13|779.83|780.23|779.93|780.33|780.03|780.03|779.73|10
1634141700000|2021-10-13 16:15:00|780.13|779.83|779.73|779.43|780.23|779.93|779.63|779.33|103
1634142000000|2021-10-13 16:20:00|779.63|779.33|779.73|779.43|779.73|779.43|779.43|779.13|33
1634142300000|2021-10-13 16:25:00|779.63|779.33|779.93|779.63|780.03|779.73|779.53|779.23|51
1634142600000|2021-10-13 16:30:00|779.83|779.53|779.43|779.13|779.93|779.63|779.33|779.03|11
1634142900000|2021-10-13 16:35:00|779.53|779.23|779.53|779.23|779.63|779.33|779.43|779.13|12
1634143200000|2021-10-13 16:40:00|779.43|779.13|779.83|779.53|779.93|779.63|779.43|779.13|7
1634143500000|2021-10-13 16:45:00|779.73|779.43|779.03|778.73|779.83|779.53|779.03|778.73|354
1634143800000|2021-10-13 16:50:00|779.13|778.83|779.03|778.73|779.13|778.83|778.83|778.53|16
1634144100000|2021-10-13 16:55:00|779.13|778.83|779.33|779.03|779.43|779.13|779.03|778.73|6
1634144400000|2021-10-13 17:00:00|779.43|779.13|779.53|779.23|779.73|779.43|779.13|778.83|40
1634144700000|2021-10-13 17:05:00|779.43|779.13|779.63|779.33|779.83|779.53|779.43|779.13|43
1634145000000|2021-10-13 17:10:00|779.73|779.43|779.73|779.43|780.03|779.73|779.63|779.33|15
1634145300000|2021-10-13 17:15:00|779.63|779.33|779.73|779.43|779.73|779.43|779.43|779.13|3
1634145600000|2021-10-13 17:20:00|779.63|779.33|779.83|779.53|779.93|779.63|779.53|779.23|8
1634145900000|2021-10-13 17:25:00|779.73|779.43|780.13|779.83|780.13|779.83|779.73|779.43|8
1634146200000|2021-10-13 17:30:00|780.03|779.73|780.33|780.03|780.73|780.43|780.03|779.73|19
1634146500000|2021-10-13 17:35:00|780.23|779.93|780.53|780.23|780.73|780.43|780.23|779.93|26
1634146800000|2021-10-13 17:40:00|780.43|780.13|780.23|779.93|780.53|780.23|780.23|779.93|15
1634147100000|2021-10-13 17:45:00|780.33|780.03|780.03|779.73|780.33|780.03|779.93|779.63|11
1634147400000|2021-10-13 17:50:00|779.93|779.63|780.13|779.83|780.13|779.83|779.93|779.63|7
1634147700000|2021-10-13 17:55:00|780.03|779.73|779.83|779.53|780.13|779.83|779.83|779.53|24
1634148000000|2021-10-13 18:00:00|779.73|779.43|779.83|779.53|781.13|780.83|779.53|779.23|79
1634148300000|2021-10-13 18:05:00|779.93|779.63|780.03|779.73|780.33|780.03|779.13|778.83|34
1634148600000|2021-10-13 18:10:00|779.93|779.63|780.63|780.33|780.73|780.43|779.43|779.13|14
1634148900000|2021-10-13 18:15:00|780.73|780.43|780.03|779.73|780.73|780.43|779.83|779.53|18
1634149200000|2021-10-13 18:20:00|780.13|779.83|780.03|779.73|780.43|780.13|780.03|779.73|22
1634149500000|2021-10-13 18:25:00|780.13|779.83|779.53|779.23|780.23|779.93|779.53|779.23|10
1634149800000|2021-10-13 18:30:00|779.63|779.33|779.53|779.23|779.83|779.53|779.53|779.23|8
1634150100000|2021-10-13 18:35:00|779.63|779.33|779.63|779.33|779.83|779.53|779.53|779.23|5
1634150400000|2021-10-13 18:40:00|779.53|779.23|779.43|779.13|779.63|779.33|779.03|778.73|37
1634150700000|2021-10-13 18:45:00|779.33|779.03|779.43|779.13|779.53|779.23|779.13|778.83|13
1634151000000|2021-10-13 18:50:00|779.33|779.03|779.53|779.23|779.73|779.43|779.23|778.93|18
1634151300000|2021-10-13 18:55:00|779.43|779.13|779.63|779.33|779.73|779.43|779.43|779.13|5
1634151600000|2021-10-13 19:00:00|779.53|779.23|779.33|779.03|779.73|779.43|779.23|778.93|10
1634151900000|2021-10-13 19:05:00|779.23|778.93|780.33|780.03|780.33|780.03|779.13|778.83|21
1634152200000|2021-10-13 19:10:00|780.23|779.93|779.93|779.63|780.33|780.03|779.83|779.53|43
1634152500000|2021-10-13 19:15:00|779.83|779.53|779.73|779.43|780.13|779.83|779.73|779.43|13
1634152800000|2021-10-13 19:20:00|779.83|779.53|779.53|779.23|779.93|779.63|779.53|779.23|8
1634153100000|2021-10-13 19:25:00|779.63|779.33|779.23|778.93|779.63|779.33|779.23|778.93|7
1634153400000|2021-10-13 19:30:00|779.33|779.03|779.53|779.23|779.73|779.43|779.23|778.93|8
1634153700000|2021-10-13 19:35:00|779.63|779.33|779.63|779.33|779.73|779.43|779.43|779.13|2
1634154000000|2021-10-13 19:40:00|779.53|779.23|779.13|778.83|779.73|779.43|779.13|778.83|23
1634154300000|2021-10-13 19:45:00|779.03|778.73|779.73|779.43|779.83|779.53|779.03|778.73|16
1634154600000|2021-10-13 19:50:00|779.63|779.33|779.93|779.63|780.03|779.73|779.63|779.33|34
1634154900000|2021-10-13 19:55:00|779.83|779.53|779.93|779.63|779.93|779.63|779.43|779.13|45
1634155200000|2021-10-13 20:00:00|780.13|779.53|780.33|779.83|780.33|779.83|779.93|779.43|0
1634155500000|2021-10-13 20:05:00|780.23|779.73|780.13|779.63|780.33|779.83|780.03|779.53|0
1634155800000|2021-10-13 20:10:00|780.03|779.53|779.73|779.23|780.13|779.63|779.63|779.13|0
1634156100000|2021-10-13 20:15:00|779.83|779.33|779.73|779.23|779.83|779.33|779.63|779.13|0
1634156400000|2021-10-13 20:20:00|779.83|779.33|779.83|779.33|779.83|779.33|779.83|779.33|0
1634156700000|2021-10-13 20:25:00|779.93|779.43|780.03|779.53|780.03|779.53|779.83|779.33|0
1634157000000|2021-10-13 20:30:00|779.93|779.43|779.93|779.43|780.03|779.53|779.93|779.43|0
1634157300000|2021-10-13 20:35:00|780.03|779.53|780.03|779.53|780.03|779.53|779.93|779.43|0
1634157600000|2021-10-13 20:40:00|779.93|779.43|780.03|779.53|780.03|779.53|779.93|779.43|0
1634157900000|2021-10-13 20:45:00|779.93|779.43|779.93|779.43|780.03|779.53|779.93|779.43|0
1634158200000|2021-10-13 20:50:00|779.83|779.33|780.03|779.53|780.03|779.53|779.83|779.33|0
1634158500000|2021-10-13 20:55:00|780.13|779.63|780.03|779.53|780.13|779.63|780.03|779.53|0
1634159400000|2021-10-13 21:10:00|779.93|779.43|779.93|779.43|779.93|779.43|779.93|779.43|0
1634159700000|2021-10-13 21:15:00|780.03|779.53|780.03|779.53|780.03|779.53|780.03|779.53|0
1634162100000|2021-10-13 21:55:00|780.13|779.63|780.03|779.53|780.13|779.63|780.03|779.53|0
1634162400000|2021-10-13 22:00:00|779.93|779.43|780.23|779.73|780.33|779.83|779.93|779.43|0
1634162700000|2021-10-13 22:05:00|780.13|779.63|780.53|780.03|780.73|780.23|780.13|779.63|0
1634163000000|2021-10-13 22:10:00|780.63|780.13|780.93|780.43|780.93|780.43|780.63|780.13|0
1634163300000|2021-10-13 22:15:00|780.83|780.33|780.63|780.13|780.93|780.43|780.63|780.13|0
1634163600000|2021-10-13 22:20:00|780.73|780.23|781.03|780.53|781.13|780.63|780.63|780.13|0
1634163900000|2021-10-13 22:25:00|780.93|780.43|781.03|780.53|781.13|780.63|780.93|780.43|0
1634164200000|2021-10-13 22:30:00|781.13|780.63|781.33|780.83|781.43|780.93|780.93|780.43|0
1634164500000|2021-10-13 22:35:00|781.43|780.93|781.33|780.83|781.43|780.93|781.33|780.83|0
1634164800000|2021-10-13 22:40:00|781.23|780.73|781.13|780.63|781.23|780.73|781.13|780.63|0
1634165100000|2021-10-13 22:45:00|781.03|780.53|781.13|780.63|781.13|780.63|780.93|780.43|0
1634165400000|2021-10-13 22:50:00|781.03|780.53|781.03|780.53|781.13|780.63|780.93|780.43|0
1634165700000|2021-10-13 22:55:00|780.93|780.43|781.03|780.53|781.03|780.53|780.93|780.43|0
1634166000000|2021-10-13 23:00:00|781.13|780.63|781.33|780.83|781.33|780.83|781.13|780.63|0
1634166300000|2021-10-13 23:05:00|781.23|780.73|781.03|780.53|781.23|780.73|781.03|780.53|0
1634166600000|2021-10-13 23:10:00|780.93|780.43|780.93|780.43|781.03|780.53|780.93|780.43|0
1634166900000|2021-10-13 23:15:00|781.03|780.53|781.03|780.53|781.03|780.53|780.83|780.33|0
1634167200000|2021-10-13 23:20:00|780.93|780.43|781.03|780.53|781.13|780.63|780.93|780.43|0
1634167500000|2021-10-13 23:25:00|780.93|780.43|781.03|780.53|781.03|780.53|780.93|780.43|0
1634167800000|2021-10-13 23:30:00|781.13|780.63|780.93|780.43|781.13|780.63|780.93|780.43|0
1634168100000|2021-10-13 23:35:00|781.03|780.53|781.23|780.73|781.23|780.73|780.93|780.43|0
1634168400000|2021-10-13 23:40:00|781.33|780.83|781.43|780.93|781.73|781.23|781.23|780.73|0
1634168700000|2021-10-13 23:45:00|781.53|781.03|781.23|780.73|781.73|781.23|781.23|780.73|0
1634169000000|2021-10-13 23:50:00|781.33|780.83|781.13|780.63|781.33|780.83|781.03|780.53|0
1634169300000|2021-10-13 23:55:00|781.23|780.73|781.33|780.83|781.33|780.83|781.13|780.63|0
1634169600000|2021-10-14 00:00:00|781.43|780.93|781.43|780.93|781.73|781.23|781.33|780.83|0
1634169900000|2021-10-14 00:05:00|781.53|781.03|781.63|781.13|781.63|781.13|781.33|780.83|0
1634170200000|2021-10-14 00:10:00|781.53|781.03|782.13|781.63|782.43|781.93|781.53|781.03|0
1634170500000|2021-10-14 00:15:00|781.93|781.43|782.43|781.93|782.53|782.03|781.93|781.43|0
1634170800000|2021-10-14 00:20:00|782.53|782.03|781.93|781.43|782.53|782.03|781.93|781.43|0
1634171100000|2021-10-14 00:25:00|782.03|781.53|782.33|781.83|782.43|781.93|782.03|781.53|0
1634171400000|2021-10-14 00:30:00|782.43|781.93|782.13|781.63|782.53|782.03|782.03|781.53|0
1634171700000|2021-10-14 00:35:00|782.23|781.73|782.23|781.73|782.33|781.83|782.13|781.63|0
1634172000000|2021-10-14 00:40:00|782.33|781.83|782.73|782.23|782.73|782.23|782.13|781.63|0
1634172300000|2021-10-14 00:45:00|782.83|782.33|782.43|781.93|782.83|782.33|782.33|781.83|0
1634172600000|2021-10-14 00:50:00|782.53|782.03|782.33|781.83|782.53|782.03|782.03|781.53|0
1634172900000|2021-10-14 00:55:00|782.43|781.93|781.93|781.43|782.53|782.03|781.93|781.43|0
1634173200000|2021-10-14 01:00:00|781.83|781.33|781.93|781.43|782.03|781.53|781.83|781.33|0
1634173500000|2021-10-14 01:05:00|782.03|781.53|782.13|781.63|782.13|781.63|781.93|781.43|0
1634173800000|2021-10-14 01:10:00|782.03|781.53|781.83|781.33|782.13|781.63|781.83|781.33|0
1634174100000|2021-10-14 01:15:00|781.93|781.43|781.73|781.23|781.93|781.43|781.63|781.13|0
1634174400000|2021-10-14 01:20:00|781.63|781.13|781.73|781.23|781.73|781.23|781.63|781.13|0
1634174700000|2021-10-14 01:25:00|781.83|781.33|781.73|781.23|781.83|781.33|781.63|781.13|0
1634175000000|2021-10-14 01:30:00|781.83|781.33|782.23|781.73|782.23|781.73|781.73|781.23|0
1634175300000|2021-10-14 01:35:00|782.33|781.83|781.73|781.23|782.33|781.83|781.73|781.23|0
1634175600000|2021-10-14 01:40:00|781.63|781.13|781.53|781.03|781.63|781.13|781.53|781.03|0
1634175900000|2021-10-14 01:45:00|781.63|781.13|781.43|780.93|781.63|781.13|781.33|780.83|0
1634176200000|2021-10-14 01:50:00|781.53|781.03|781.63|781.13|781.63|781.13|781.43|780.93|0
1634176500000|2021-10-14 01:55:00|781.53|781.03|781.33|780.83|781.73|781.23|781.33|780.83|0
1634176800000|2021-10-14 02:00:00|781.43|780.93|781.53|781.03|781.53|781.03|781.33|780.83|0
1634177100000|2021-10-14 02:05:00|781.43|780.93|781.93|781.43|781.93|781.43|781.43|780.93|0
1634177400000|2021-10-14 02:10:00|781.83|781.33|781.93|781.43|782.03|781.53|781.83|781.33|0
1634177700000|2021-10-14 02:15:00|781.83|781.33|781.93|781.43|782.03|781.53|781.83|781.33|0
1634178000000|2021-10-14 02:20:00|781.83|781.33|781.73|781.23|781.93|781.43|781.73|781.23|0
1634178300000|2021-10-14 02:25:00|781.63|781.13|781.73|781.23|781.73|781.23|781.53|781.03|0
1634178600000|2021-10-14 02:30:00|781.63|781.13|781.63|781.13|781.73|781.23|781.53|781.03|0
1634178900000|2021-10-14 02:35:00|781.73|781.23|781.53|781.03|781.73|781.23|781.43|780.93|0
1634179200000|2021-10-14 02:40:00|781.63|781.13|781.53|781.03|781.63|781.13|781.53|781.03|0
1634179500000|2021-10-14 02:45:00|781.63|781.13|781.93|781.43|781.93|781.43|781.53|781.03|0
1634179800000|2021-10-14 02:50:00|782.03|781.53|782.03|781.53|782.13|781.63|782.03|781.53|0
1634180100000|2021-10-14 02:55:00|781.93|781.43|781.93|781.43|782.03|781.53|781.83|781.33|0
1634180400000|2021-10-14 03:00:00|782.03|781.53|781.93|781.43|782.03|781.53|781.83|781.33|0
1634180700000|2021-10-14 03:05:00|781.83|781.33|781.93|781.43|781.93|781.43|781.73|781.23|0
1634181000000|2021-10-14 03:10:00|782.03|781.53|781.93|781.43|782.03|781.53|781.73|781.23|0
1634181300000|2021-10-14 03:15:00|782.03|781.53|782.13|781.63|782.13|781.63|781.93|781.43|0
1634181600000|2021-10-14 03:20:00|782.23|781.73|782.23|781.73|782.23|781.73|782.03|781.53|0
1634181900000|2021-10-14 03:25:00|782.13|781.63|782.03|781.53|782.13|781.63|782.03|781.53|0
1634182200000|2021-10-14 03:30:00|781.93|781.43|781.83|781.33|782.03|781.53|781.73|781.23|0
1634182500000|2021-10-14 03:35:00|781.73|781.23|781.93|781.43|781.93|781.43|781.73|781.23|0
1634182800000|2021-10-14 03:40:00|782.03|781.53|782.33|781.83|782.33|781.83|781.93|781.43|0
1634183100000|2021-10-14 03:45:00|782.43|781.93|782.33|781.83|782.73|782.23|782.33|781.83|0
1634183400000|2021-10-14 03:50:00|782.43|781.93|782.33|781.83|782.43|781.93|782.23|781.73|0
1634183700000|2021-10-14 03:55:00|782.23|781.73|782.13|781.63|782.23|781.73|782.03|781.53|0
1634184000000|2021-10-14 04:00:00|782.23|781.73|781.93|781.43|782.23|781.73|781.93|781.43|0
1634184300000|2021-10-14 04:05:00|782.03|781.53|782.13|781.63|782.23|781.73|781.93|781.43|0
1634184600000|2021-10-14 04:10:00|782.23|781.73|781.83|781.33|782.23|781.73|781.73|781.23|0
1634184900000|2021-10-14 04:15:00|781.93|781.43|781.83|781.33|781.93|781.43|781.73|781.23|0
1634185200000|2021-10-14 04:20:00|781.73|781.23|781.83|781.33|781.83|781.33|781.73|781.23|0
1634185500000|2021-10-14 04:25:00|781.93|781.43|781.83|781.33|781.93|781.43|781.83|781.33|0
1634185800000|2021-10-14 04:30:00|781.93|781.43|781.93|781.43|782.03|781.53|781.83|781.33|0
1634186100000|2021-10-14 04:35:00|781.83|781.33|781.93|781.43|782.03|781.53|781.83|781.33|0
1634186400000|2021-10-14 04:40:00|782.03|781.53|781.93|781.43|782.23|781.73|781.93|781.43|0
1634186700000|2021-10-14 04:45:00|781.83|781.33|781.83|781.33|781.93|781.43|781.83|781.33|0
1634187000000|2021-10-14 04:50:00|781.93|781.43|782.13|781.63|782.23|781.73|781.93|781.43|0
1634187300000|2021-10-14 04:55:00|782.23|781.73|782.23|781.73|782.23|781.73|782.13|781.63|0
1634187600000|2021-10-14 05:00:00|782.13|781.63|781.73|781.23|782.23|781.73|781.63|781.13|0
1634187900000|2021-10-14 05:05:00|781.63|781.13|781.53|781.03|781.63|781.13|781.43|780.93|0
1634188200000|2021-10-14 05:10:00|781.63|781.13|781.93|781.43|781.93|781.43|781.53|781.03|0
1634188500000|2021-10-14 05:15:00|782.03|781.53|782.13|781.63|782.33|781.83|781.93|781.43|0
1634188800000|2021-10-14 05:20:00|782.03|781.53|782.23|781.73|782.23|781.73|781.93|781.43|0
1634189100000|2021-10-14 05:25:00|782.13|781.63|782.23|781.73|782.23|781.73|782.13|781.63|0
1634189400000|2021-10-14 05:30:00|782.33|781.83|782.13|781.63|782.33|781.83|782.13|781.63|0
1634189700000|2021-10-14 05:35:00|782.23|781.73|782.23|781.73|782.23|781.73|782.13|781.63|0
1634190000000|2021-10-14 05:40:00|782.13|781.63|782.33|781.83|782.43|781.93|782.13|781.63|0
1634190300000|2021-10-14 05:45:00|782.23|781.73|782.53|782.03|782.53|782.03|782.23|781.73|0
1634190600000|2021-10-14 05:50:00|782.63|782.13|782.93|782.43|782.93|782.43|782.53|782.03|0
1634190900000|2021-10-14 05:55:00|782.83|782.33|783.03|782.53|783.03|782.53|782.83|782.33|0
1634191200000|2021-10-14 06:00:00|783.13|782.63|782.23|781.93|783.33|783.03|782.13|781.83|90
1634191500000|2021-10-14 06:05:00|782.13|781.83|782.03|781.73|782.13|781.83|781.53|781.23|29
1634191800000|2021-10-14 06:10:00|781.93|781.63|783.03|782.73|783.73|783.43|781.93|781.63|54
1634192100000|2021-10-14 06:15:00|782.93|782.63|783.13|782.83|783.33|783.03|782.53|782.23|22
1634192400000|2021-10-14 06:20:00|783.23|782.93|783.23|782.93|783.43|783.13|783.03|782.73|39
1634192700000|2021-10-14 06:25:00|783.33|783.03|783.93|783.63|783.93|783.63|783.23|782.93|42
1634193000000|2021-10-14 06:30:00|783.83|783.53|784.43|784.13|784.73|784.43|783.53|783.23|67
1634193300000|2021-10-14 06:35:00|784.53|784.23|784.63|784.33|784.93|784.63|784.43|784.13|37
1634193600000|2021-10-14 06:40:00|784.53|784.23|784.33|784.03|784.63|784.33|784.33|784.03|11
1634193900000|2021-10-14 06:45:00|784.23|783.93|784.53|784.23|784.63|784.33|783.93|783.63|22
1634194200000|2021-10-14 06:50:00|784.63|784.33|783.93|783.63|784.63|784.33|783.83|783.53|47
1634194500000|2021-10-14 06:55:00|784.03|783.73|785.23|784.93|785.23|784.93|783.83|783.53|80
1634194800000|2021-10-14 07:00:00|785.13|785.03|784.43|784.33|785.33|785.23|784.13|784.03|416
1634195100000|2021-10-14 07:05:00|784.53|784.43|785.33|785.23|785.33|785.23|783.83|783.73|348
1634195400000|2021-10-14 07:10:00|785.43|785.33|785.33|785.23|785.93|785.83|784.93|784.83|365
1634195700000|2021-10-14 07:15:00|785.43|785.33|784.93|784.83|785.63|785.53|784.33|784.23|343
1634196000000|2021-10-14 07:20:00|784.83|784.73|786.73|786.63|786.73|786.63|784.73|784.63|220
1634196300000|2021-10-14 07:25:00|786.63|786.53|785.53|785.43|787.03|786.93|785.53|785.43|821
1634196600000|2021-10-14 07:30:00|785.43|785.33|784.53|784.43|785.43|785.33|784.03|783.93|330
1634196900000|2021-10-14 07:35:00|784.63|784.53|785.53|785.43|785.53|785.43|784.53|784.43|377
1634197200000|2021-10-14 07:40:00|785.56|785.46|785.76|785.66|785.96|785.86|785.36|785.26|91
1634197500000|2021-10-14 07:45:00|785.66|785.56|785.96|785.86|785.96|785.86|785.26|785.16|100
1634197800000|2021-10-14 07:50:00|786.06|785.96|786.16|786.06|786.26|786.16|785.66|785.56|107
1634198100000|2021-10-14 07:55:00|786.26|786.16|786.46|786.36|786.46|786.36|785.96|785.86|46
1634198400000|2021-10-14 08:00:00|786.56|786.46|787.46|787.36|787.46|787.36|786.46|786.36|121
1634198700000|2021-10-14 08:05:00|787.36|787.26|787.26|787.16|787.56|787.46|786.76|786.66|125
1634199000000|2021-10-14 08:10:00|787.36|787.26|787.96|787.86|787.96|787.86|787.26|787.16|135
1634199300000|2021-10-14 08:15:00|787.86|787.76|787.06|786.96|787.96|787.86|787.06|786.96|101
1634199600000|2021-10-14 08:20:00|787.16|787.06|787.36|787.26|787.46|787.36|787.06|786.96|69
1634199900000|2021-10-14 08:25:00|787.46|787.36|787.86|787.76|787.86|787.76|787.26|787.16|59
1634200200000|2021-10-14 08:30:00|787.96|787.86|787.66|787.56|788.06|787.96|787.36|787.26|80
1634200500000|2021-10-14 08:35:00|787.76|787.66|787.76|787.66|787.86|787.76|787.56|787.46|51
1634200800000|2021-10-14 08:40:00|787.66|787.56|788.46|788.36|788.46|788.36|787.36|787.26|30
1634201100000|2021-10-14 08:45:00|788.56|788.46|788.36|788.26|788.76|788.66|788.36|788.26|217
1634201400000|2021-10-14 08:50:00|788.26|788.16|788.76|788.66|788.86|788.76|788.26|788.16|51
1634201700000|2021-10-14 08:55:00|788.86|788.76|788.06|787.96|788.96|788.86|788.06|787.96|224
1634202000000|2021-10-14 09:00:00|788.16|788.06|787.96|787.86|788.46|788.36|787.86|787.76|52
1634202300000|2021-10-14 09:05:00|787.86|787.76|787.86|787.76|788.16|788.06|787.76|787.66|57
1634202600000|2021-10-14 09:10:00|787.96|787.86|787.76|787.66|788.26|788.16|787.76|787.66|349
1634202900000|2021-10-14 09:15:00|787.86|787.76|787.66|787.56|787.86|787.76|787.46|787.36|43
1634203200000|2021-10-14 09:20:00|787.56|787.46|787.96|787.86|788.16|788.06|787.56|787.46|62
1634203500000|2021-10-14 09:25:00|788.06|787.96|788.06|787.96|788.16|788.06|787.66|787.56|50
1634203800000|2021-10-14 09:30:00|787.96|787.86|787.66|787.56|788.16|788.06|787.66|787.56|78
1634204100000|2021-10-14 09:35:00|787.76|787.66|787.66|787.56|787.76|787.66|787.06|786.96|144
1634204400000|2021-10-14 09:40:00|787.76|787.66|787.46|787.36|787.86|787.76|787.36|787.26|77
1634204700000|2021-10-14 09:45:00|787.56|787.46|787.96|787.86|788.06|787.96|787.56|787.46|25
1634205000000|2021-10-14 09:50:00|787.86|787.76|787.86|787.76|787.96|787.86|787.46|787.36|21
1634205300000|2021-10-14 09:55:00|787.76|787.66|787.66|787.56|787.76|787.66|787.36|787.26|89
1634205600000|2021-10-14 10:00:00|787.76|787.66|787.96|787.86|788.16|788.06|787.76|787.66|13
1634205900000|2021-10-14 10:05:00|788.06|787.96|787.66|787.56|788.26|788.16|787.66|787.56|371
1634206200000|2021-10-14 10:10:00|787.76|787.66|787.56|787.46|787.76|787.66|787.36|787.26|10
1634206500000|2021-10-14 10:15:00|787.46|787.36|787.56|787.46|787.76|787.66|787.46|787.36|17
1634206800000|2021-10-14 10:20:00|787.46|787.36|787.56|787.46|787.86|787.76|787.36|787.26|36
1634207100000|2021-10-14 10:25:00|787.66|787.56|788.06|787.96|788.16|788.06|787.66|787.56|22
1634207400000|2021-10-14 10:30:00|788.16|788.06|787.86|787.76|788.16|788.06|787.76|787.66|17
1634207700000|2021-10-14 10:35:00|787.76|787.66|787.56|787.46|787.86|787.76|787.46|787.36|7
1634208000000|2021-10-14 10:40:00|787.46|787.36|787.66|787.56|787.86|787.76|787.46|787.36|76
1634208300000|2021-10-14 10:45:00|787.76|787.66|787.66|787.56|787.76|787.66|787.46|787.36|14
1634208600000|2021-10-14 10:50:00|787.56|787.46|787.56|787.46|787.66|787.56|787.56|787.46|18
1634208900000|2021-10-14 10:55:00|787.66|787.56|787.76|787.66|788.06|787.96|787.56|787.46|17
1634209200000|2021-10-14 11:00:00|787.66|787.56|787.66|787.56|787.86|787.76|787.56|787.46|31
1634209500000|2021-10-14 11:05:00|787.56|787.46|787.76|787.66|787.76|787.66|787.36|787.26|20
1634209800000|2021-10-14 11:10:00|787.66|787.56|787.96|787.86|788.16|788.06|787.66|787.56|23
1634210100000|2021-10-14 11:15:00|788.06|787.96|788.36|788.26|788.46|788.36|788.06|787.96|16
1634210400000|2021-10-14 11:20:00|788.26|788.16|788.36|788.26|788.36|788.26|788.16|788.06|9
1634210700000|2021-10-14 11:25:00|788.26|788.16|787.66|787.56|788.26|788.16|787.66|787.56|33
1634211000000|2021-10-14 11:30:00|787.76|787.66|787.76|787.66|788.06|787.96|787.66|787.56|28
1634211300000|2021-10-14 11:35:00|787.86|787.76|787.66|787.56|787.86|787.76|787.66|787.56|29
1634211600000|2021-10-14 11:40:00|787.61|787.51|787.91|787.81|788.01|787.91|787.61|787.51|149
1634211900000|2021-10-14 11:45:00|788.01|787.91|788.41|788.31|788.41|788.31|787.81|787.71|10
1634212200000|2021-10-14 11:50:00|788.51|788.41|788.61|788.51|788.61|788.51|788.41|788.31|12
1634212500000|2021-10-14 11:55:00|788.71|788.61|788.51|788.41|788.71|788.61|788.41|788.31|20
1634212800000|2021-10-14 12:00:00|788.61|788.51|788.91|788.81|789.01|788.91|788.51|788.41|70
1634213100000|2021-10-14 12:05:00|788.81|788.71|788.81|788.71|789.21|789.11|788.81|788.71|42
1634213400000|2021-10-14 12:10:00|788.91|788.81|788.91|788.81|789.21|789.11|788.81|788.71|48
1634213700000|2021-10-14 12:15:00|789.01|788.91|789.21|789.11|789.41|789.31|789.01|788.91|713
1634214000000|2021-10-14 12:20:00|789.31|789.21|788.91|788.81|789.31|789.21|788.91|788.81|64
1634214300000|2021-10-14 12:25:00|788.81|788.71|788.51|788.41|788.81|788.71|788.51|788.41|31
1634214600000|2021-10-14 12:30:00|788.61|788.51|788.81|788.71|788.91|788.81|788.41|788.31|47
1634214900000|2021-10-14 12:35:00|788.71|788.61|788.71|788.61|788.91|788.81|788.51|788.41|48
1634215200000|2021-10-14 12:40:00|788.81|788.71|788.91|788.81|789.11|789.01|788.81|788.71|22
1634215500000|2021-10-14 12:45:00|788.81|788.71|789.01|788.91|789.21|789.11|788.81|788.71|17
1634215800000|2021-10-14 12:50:00|789.11|789.01|788.71|788.61|789.11|789.01|788.61|788.51|58
1634216100000|2021-10-14 12:55:00|788.81|788.71|788.91|788.81|789.01|788.91|788.61|788.51|35
1634216400000|2021-10-14 13:00:00|789.01|788.91|789.01|788.91|789.21|789.11|788.91|788.81|26
1634216700000|2021-10-14 13:05:00|789.11|789.01|789.51|789.41|789.61|789.51|789.11|789.01|59
1634217000000|2021-10-14 13:10:00|789.61|789.51|789.51|789.41|789.81|789.71|789.31|789.21|87
1634217300000|2021-10-14 13:15:00|789.41|789.31|789.31|789.21|789.61|789.51|789.21|789.11|23
1634217600000|2021-10-14 13:20:00|789.41|789.31|789.61|789.51|789.61|789.51|789.31|789.21|27
1634217900000|2021-10-14 13:25:00|789.51|789.41|789.71|789.61|789.81|789.71|789.51|789.41|30
1634218200000|2021-10-14 13:30:00|789.81|789.71|789.01|788.91|790.11|790.01|789.01|788.91|255
1634218500000|2021-10-14 13:35:00|788.91|788.81|788.31|788.21|789.01|788.91|788.21|788.11|107
1634218800000|2021-10-14 13:40:00|788.41|788.31|789.11|789.01|789.61|789.51|788.31|788.21|67
1634219100000|2021-10-14 13:45:00|789.21|789.11|789.21|789.11|790.11|790.01|789.11|789.01|68
1634219400000|2021-10-14 13:50:00|789.31|789.21|789.21|789.11|789.41|789.31|788.81|788.71|85
1634219700000|2021-10-14 13:55:00|789.31|789.21|789.51|789.41|789.51|789.41|788.71|788.61|124
1634220000000|2021-10-14 14:00:00|789.61|789.51|790.21|790.11|790.21|790.11|789.41|789.31|137
1634220300000|2021-10-14 14:05:00|790.11|790.01|790.31|790.21|790.41|790.31|789.81|789.71|160
1634220600000|2021-10-14 14:10:00|790.26|790.16|790.46|790.36|790.66|790.56|790.26|790.16|104
1634220900000|2021-10-14 14:15:00|790.56|790.46|790.86|790.76|790.96|790.86|790.46|790.36|105
1634221200000|2021-10-14 14:20:00|790.96|790.86|790.76|790.66|791.16|791.06|790.76|790.66|101
1634221500000|2021-10-14 14:25:00|790.86|790.76|790.36|790.26|790.96|790.86|790.26|790.16|95
1634221800000|2021-10-14 14:30:00|790.26|790.16|790.26|790.16|790.56|790.46|790.16|790.06|121
1634222100000|2021-10-14 14:35:00|790.16|790.06|790.36|790.26|790.46|790.36|790.16|790.06|79
1634222400000|2021-10-14 14:40:00|790.46|790.36|790.36|790.26|790.56|790.46|790.26|790.16|59
1634222700000|2021-10-14 14:45:00|790.46|790.36|790.66|790.56|790.66|790.56|790.36|790.26|197
1634223000000|2021-10-14 14:50:00|790.76|790.66|790.66|790.56|790.96|790.86|790.66|790.56|111
1634223300000|2021-10-14 14:55:00|790.76|790.66|790.76|790.66|791.06|790.96|790.66|790.56|96
1634223600000|2021-10-14 15:00:00|790.66|790.56|789.56|789.46|790.66|790.56|789.56|789.46|120
1634223900000|2021-10-14 15:05:00|789.66|789.56|789.96|789.86|789.96|789.86|789.56|789.46|75
1634224200000|2021-10-14 15:10:00|789.86|789.76|790.26|790.16|790.26|790.16|789.86|789.76|106
1634224500000|2021-10-14 15:15:00|790.16|790.06|790.66|790.56|790.66|790.56|790.16|790.06|162
1634224800000|2021-10-14 15:20:00|790.56|790.46|791.06|790.96|791.26|791.16|790.56|790.46|295
1634225100000|2021-10-14 15:25:00|791.16|791.06|791.56|791.46|791.66|791.56|791.06|790.96|622
1634225400000|2021-10-14 15:30:00|791.66|791.36|791.26|790.96|792.06|791.76|791.26|790.96|304
1634225700000|2021-10-14 15:35:00|791.36|791.06|791.66|791.36|791.76|791.46|791.26|790.96|203
1634226000000|2021-10-14 15:40:00|791.76|791.46|792.16|791.86|792.16|791.86|791.76|791.46|71
1634226300000|2021-10-14 15:45:00|792.26|791.96|792.26|791.96|792.36|792.06|792.16|791.86|58
1634226600000|2021-10-14 15:50:00|792.36|792.06|791.96|791.66|792.46|792.16|791.86|791.56|57
1634226900000|2021-10-14 15:55:00|791.86|791.56|792.26|791.96|792.36|792.06|791.86|791.56|42
1634227200000|2021-10-14 16:00:00|792.36|792.06|792.46|792.16|792.56|792.26|792.26|791.96|50
1634227500000|2021-10-14 16:05:00|792.36|792.06|792.66|792.36|792.76|792.46|792.36|792.06|43
1634227800000|2021-10-14 16:10:00|792.56|792.26|792.86|792.56|792.86|792.56|792.36|792.06|12
1634228100000|2021-10-14 16:15:00|792.96|792.66|792.66|792.36|792.96|792.66|792.56|792.26|45
1634228400000|2021-10-14 16:20:00|792.76|792.46|792.66|792.36|792.86|792.56|792.56|792.26|15
1634228700000|2021-10-14 16:25:00|792.76|792.46|792.86|792.56|792.86|792.56|792.56|792.26|17
1634229000000|2021-10-14 16:30:00|792.76|792.46|792.86|792.56|792.86|792.56|792.56|792.26|14
1634229300000|2021-10-14 16:35:00|792.76|792.46|792.76|792.46|792.86|792.56|792.76|792.46|3
1634229600000|2021-10-14 16:40:00|792.86|792.56|792.56|792.26|792.86|792.56|792.46|792.16|6
1634229900000|2021-10-14 16:45:00|792.46|792.16|792.86|792.56|792.86|792.56|792.46|792.16|8
1634230200000|2021-10-14 16:50:00|792.76|792.46|792.86|792.56|792.86|792.56|792.66|792.36|6
1634230500000|2021-10-14 16:55:00|792.76|792.46|792.96|792.66|793.06|792.76|792.66|792.36|7
1634230800000|2021-10-14 17:00:00|793.06|792.76|792.36|792.06|793.06|792.76|792.36|792.06|11
1634231100000|2021-10-14 17:05:00|792.46|792.16|792.06|791.76|792.46|792.16|792.06|791.76|38
1634231400000|2021-10-14 17:10:00|792.16|791.86|792.26|791.96|792.36|792.06|792.06|791.76|2
1634231700000|2021-10-14 17:15:00|792.16|791.86|792.16|791.86|792.26|791.96|791.96|791.66|6
1634232000000|2021-10-14 17:20:00|792.26|791.96|792.06|791.76|792.26|791.96|791.96|791.66|5
1634232300000|2021-10-14 17:25:00|792.16|791.86|792.16|791.86|792.16|791.86|791.86|791.56|7
1634232600000|2021-10-14 17:30:00|792.26|791.96|792.46|792.16|792.56|792.26|792.26|791.96|3
1634232900000|2021-10-14 17:35:00|792.56|792.26|792.56|792.26|792.76|792.46|792.46|792.16|2
1634233200000|2021-10-14 17:40:00|792.66|792.36|792.76|792.46|792.86|792.56|792.66|792.36|3
1634233500000|2021-10-14 17:45:00|792.66|792.36|792.86|792.56|792.96|792.66|792.56|792.26|5
1634233800000|2021-10-14 17:50:00|792.96|792.66|792.66|792.36|792.96|792.66|792.66|792.36|10
1634234100000|2021-10-14 17:55:00|792.76|792.46|792.76|792.46|792.96|792.66|792.66|792.36|10
1634234400000|2021-10-14 18:00:00|792.66|792.36|792.56|792.26|792.76|792.46|792.46|792.16|25
1634234700000|2021-10-14 18:05:00|792.46|792.16|792.46|792.16|792.46|792.16|792.36|792.06|5
1634235000000|2021-10-14 18:10:00|792.36|792.06|792.66|792.36|792.76|792.46|792.36|792.06|6
1634235300000|2021-10-14 18:15:00|792.76|792.46|792.76|792.46|792.86|792.56|792.76|792.46|0
1634235600000|2021-10-14 18:20:00|792.86|792.56|792.96|792.66|792.96|792.66|792.76|792.46|8
1634235900000|2021-10-14 18:25:00|793.06|792.76|793.06|792.76|793.06|792.76|792.96|792.66|5
1634236200000|2021-10-14 18:30:00|792.96|792.66|792.96|792.66|793.06|792.76|792.76|792.46|7
1634236500000|2021-10-14 18:35:00|793.06|792.76|793.16|792.86|793.26|792.96|793.06|792.76|12
1634236800000|2021-10-14 18:40:00|793.06|792.76|793.06|792.76|793.06|792.76|792.86|792.56|9
1634237100000|2021-10-14 18:45:00|792.96|792.66|792.96|792.66|792.96|792.66|792.96|792.66|2
1634237400000|2021-10-14 18:50:00|793.06|792.76|792.86|792.56|793.06|792.76|792.86|792.56|1
1634237700000|2021-10-14 18:55:00|792.96|792.66|793.06|792.76|793.16|792.86|792.86|792.56|5
1634238000000|2021-10-14 19:00:00|792.96|792.66|792.86|792.56|793.06|792.76|792.76|792.46|7
1634238300000|2021-10-14 19:05:00|792.96|792.66|792.66|792.36|793.06|792.76|792.66|792.36|10
1634238600000|2021-10-14 19:10:00|792.56|792.26|792.66|792.36|792.66|792.36|792.36|792.06|2
1634238900000|2021-10-14 19:15:00|792.56|792.26|792.96|792.66|792.96|792.66|792.56|792.26|4
1634239200000|2021-10-14 19:20:00|792.86|792.56|792.56|792.26|792.96|792.66|792.56|792.26|2
1634239500000|2021-10-14 19:25:00|792.66|792.36|792.76|792.46|792.86|792.56|792.56|792.26|37
1634239800000|2021-10-14 19:30:00|792.66|792.36|792.76|792.46|792.96|792.66|792.66|792.36|1
1634240100000|2021-10-14 19:35:00|792.66|792.36|792.66|792.36|792.76|792.46|792.36|792.06|10
1634240400000|2021-10-14 19:40:00|792.56|792.26|792.96|792.66|792.96|792.66|792.36|792.06|9
1634240700000|2021-10-14 19:45:00|792.86|792.56|793.16|792.86|793.36|793.06|792.76|792.46|19
1634241000000|2021-10-14 19:50:00|793.26|792.96|793.66|793.36|793.76|793.46|792.86|792.56|50
1634241300000|2021-10-14 19:55:00|793.56|793.26|793.46|793.16|793.66|793.36|792.76|792.46|53
1634241600000|2021-10-14 20:00:00|793.66|792.96|793.36|792.86|793.66|793.06|793.26|792.76|0
1634241900000|2021-10-14 20:05:00|793.46|792.96|793.56|793.06|793.66|793.16|793.46|792.96|0
1634242200000|2021-10-14 20:10:00|793.66|793.16|793.76|793.26|793.86|793.36|793.56|793.06|0
1634242500000|2021-10-14 20:15:00|793.86|793.36|794.46|793.96|794.46|793.96|793.76|793.26|0
1634242800000|2021-10-14 20:20:00|794.36|793.86|794.86|794.36|794.96|794.46|794.36|793.86|0
1634243100000|2021-10-14 20:25:00|794.76|794.26|794.56|794.06|794.76|794.26|794.56|794.06|0
1634243400000|2021-10-14 20:30:00|794.66|794.16|794.66|794.16|794.66|794.16|794.56|794.06|0
1634243700000|2021-10-14 20:35:00|794.56|794.06|794.66|794.16|794.66|794.16|794.56|794.06|0
1634244000000|2021-10-14 20:40:00|794.56|794.06|794.66|794.16|794.66|794.16|794.56|794.06|0
1634244300000|2021-10-14 20:45:00|794.56|794.06|794.56|794.06|794.66|794.16|794.56|794.06|0
1634244600000|2021-10-14 20:50:00|794.66|794.16|794.56|794.06|794.76|794.26|794.56|794.06|0
1634244900000|2021-10-14 20:55:00|794.66|794.16|794.66|794.16|794.66|794.16|794.56|794.06|0
1634245200000|2021-10-14 21:00:00|794.56|794.06|794.56|794.06|794.56|794.06|794.56|794.06|0
1634246700000|2021-10-14 21:25:00|794.46|793.96|794.56|794.06|794.56|794.06|794.46|793.96|0
1634247000000|2021-10-14 21:30:00|794.46|793.96|794.56|794.06|794.56|794.06|794.46|793.96|0
1634247600000|2021-10-14 21:40:00|794.66|794.16|794.56|794.06|794.66|794.16|794.56|794.06|0
1634247900000|2021-10-14 21:45:00|794.66|794.16|794.56|794.06|794.66|794.16|794.56|794.06|0
1634248200000|2021-10-14 21:50:00|794.66|794.16|794.56|794.06|794.66|794.16|794.56|794.06|0
1634248500000|2021-10-14 21:55:00|794.46|793.96|794.56|794.06|794.56|794.06|794.46|793.96|0
1634248800000|2021-10-14 22:00:00|794.46|793.96|794.26|793.76|794.46|793.96|794.06|793.56|0
1634249100000|2021-10-14 22:05:00|794.36|793.86|794.16|793.66|794.36|793.86|794.16|793.66|0
1634249400000|2021-10-14 22:10:00|794.26|793.76|794.56|794.06|794.66|794.16|794.26|793.76|0
1634249700000|2021-10-14 22:15:00|794.66|794.16|794.56|794.06|794.66|794.16|794.46|793.96|0
1634250000000|2021-10-14 22:20:00|794.66|794.16|794.46|793.96|794.66|794.16|794.46|793.96|0
1634250300000|2021-10-14 22:25:00|794.56|794.06|794.66|794.16|794.66|794.16|794.56|794.06|0
1634250600000|2021-10-14 22:30:00|794.56|794.06|794.56|794.06|794.66|794.16|794.56|794.06|0
1634250900000|2021-10-14 22:35:00|794.66|794.16|794.46|793.96|794.66|794.16|794.46|793.96|0
1634251200000|2021-10-14 22:40:00|794.56|794.06|794.56|794.06|794.56|794.06|794.46|793.96|0
1634251500000|2021-10-14 22:45:00|794.46|793.96|794.46|793.96|794.46|793.96|794.36|793.86|0
1634251800000|2021-10-14 22:50:00|794.36|793.86|794.86|794.36|794.96|794.46|794.36|793.86|0
1634252100000|2021-10-14 22:55:00|794.96|794.46|794.76|794.26|794.96|794.46|794.76|794.26|0
1634252400000|2021-10-14 23:00:00|794.86|794.36|794.76|794.26|794.86|794.36|794.66|794.16|0
1634252700000|2021-10-14 23:05:00|794.86|794.36|794.86|794.36|794.86|794.36|794.76|794.26|0
1634253000000|2021-10-14 23:10:00|794.76|794.26|794.86|794.36|794.86|794.36|794.66|794.16|0
1634253300000|2021-10-14 23:15:00|794.76|794.26|794.86|794.36|794.86|794.36|794.76|794.26|0
1634253600000|2021-10-14 23:20:00|794.96|794.46|794.96|794.46|795.06|794.56|794.86|794.36|0
1634253900000|2021-10-14 23:25:00|795.06|794.56|794.86|794.36|795.06|794.56|794.86|794.36|0
1634254200000|2021-10-14 23:30:00|794.96|794.46|794.86|794.36|794.96|794.46|794.76|794.26|0
1634254500000|2021-10-14 23:35:00|794.76|794.26|794.86|794.36|794.86|794.36|794.76|794.26|0
1634254800000|2021-10-14 23:40:00|794.76|794.26|794.76|794.26|794.86|794.36|794.66|794.16|0
1634255100000|2021-10-14 23:45:00|794.66|794.16|794.86|794.36|794.86|794.36|794.66|794.16|0
1634255400000|2021-10-14 23:50:00|794.76|794.26|794.76|794.26|794.86|794.36|794.66|794.16|0
1634255700000|2021-10-14 23:55:00|794.86|794.36|794.76|794.26|794.86|794.36|794.66|794.16|0
1634256000000|2021-10-15 00:00:00|794.66|794.16|794.16|793.66|794.76|794.26|794.16|793.66|0
1634256300000|2021-10-15 00:05:00|794.26|793.76|794.16|793.66|794.26|793.76|793.76|793.26|0
1634256600000|2021-10-15 00:10:00|794.06|793.56|793.76|793.26|794.36|793.86|793.76|793.26|0
1634256900000|2021-10-15 00:15:00|793.66|793.16|793.76|793.26|794.06|793.56|793.56|793.06|0
1634257200000|2021-10-15 00:20:00|793.66|793.16|793.36|792.86|793.86|793.36|793.16|792.66|0
1634257500000|2021-10-15 00:25:00|793.46|792.96|793.16|792.66|793.46|792.96|792.96|792.46|0
1634257800000|2021-10-15 00:30:00|793.06|792.56|793.16|792.66|793.46|792.96|793.06|792.56|0
1634258100000|2021-10-15 00:35:00|793.06|792.56|793.16|792.66|793.26|792.76|792.86|792.36|0
1634258400000|2021-10-15 00:40:00|793.26|792.76|793.76|793.26|793.76|793.26|793.16|792.66|0
1634258700000|2021-10-15 00:45:00|793.66|793.16|793.56|793.06|793.86|793.36|793.36|792.86|0
1634259000000|2021-10-15 00:50:00|793.66|793.16|793.66|793.16|793.86|793.36|793.56|793.06|0
1634259300000|2021-10-15 00:55:00|793.76|793.26|793.86|793.36|793.86|793.36|793.56|793.06|0
1634259600000|2021-10-15 01:00:00|793.96|793.46|793.46|792.96|794.06|793.56|793.26|792.76|0
1634259900000|2021-10-15 01:05:00|793.36|792.86|792.96|792.46|793.46|792.96|792.86|792.36|0
1634260200000|2021-10-15 01:10:00|793.06|792.56|792.96|792.46|793.06|792.56|792.66|792.16|0
1634260500000|2021-10-15 01:15:00|793.06|792.56|793.16|792.66|793.36|792.86|792.86|792.36|0
1634260800000|2021-10-15 01:20:00|793.06|792.56|792.56|792.06|793.16|792.66|792.56|792.06|0
1634261100000|2021-10-15 01:25:00|792.66|792.16|793.06|792.56|793.06|792.56|792.46|791.96|0
1634261400000|2021-10-15 01:30:00|792.96|792.46|792.76|792.26|793.06|792.56|792.66|792.16|0
1634261700000|2021-10-15 01:35:00|792.66|792.16|793.26|792.76|793.36|792.86|792.66|792.16|0
1634262000000|2021-10-15 01:40:00|793.36|792.86|793.26|792.76|793.36|792.86|793.06|792.56|0
1634262300000|2021-10-15 01:45:00|793.16|792.66|793.26|792.76|793.26|792.76|793.06|792.56|0
1634262600000|2021-10-15 01:50:00|793.36|792.86|793.96|793.46|793.96|793.46|793.06|792.56|0
1634262900000|2021-10-15 01:55:00|793.86|793.36|794.06|793.56|794.16|793.66|793.76|793.26|0
1634263200000|2021-10-15 02:00:00|794.16|793.66|794.06|793.56|794.36|793.86|794.06|793.56|0
1634263500000|2021-10-15 02:05:00|794.16|793.66|794.26|793.76|794.26|793.76|793.96|793.46|0
1634263800000|2021-10-15 02:10:00|794.36|793.86|794.26|793.76|794.46|793.96|794.26|793.76|0
1634264100000|2021-10-15 02:15:00|794.36|793.86|795.06|794.56|795.16|794.66|794.36|793.86|0
1634264400000|2021-10-15 02:20:00|795.16|794.66|795.36|794.86|795.66|795.16|794.96|794.46|0
1634264700000|2021-10-15 02:25:00|795.26|794.76|795.06|794.56|795.36|794.86|795.06|794.56|0
1634265000000|2021-10-15 02:30:00|795.16|794.66|795.16|794.66|795.26|794.76|795.06|794.56|0
1634265300000|2021-10-15 02:35:00|795.06|794.56|794.96|794.46|795.06|794.56|794.96|794.46|0
1634265600000|2021-10-15 02:40:00|795.06|794.56|794.96|794.46|795.16|794.66|794.76|794.26|0
1634265900000|2021-10-15 02:45:00|795.06|794.56|795.16|794.66|795.26|794.76|794.86|794.36|0
1634266200000|2021-10-15 02:50:00|795.06|794.56|794.86|794.36|795.06|794.56|794.86|794.36|0
1634266500000|2021-10-15 02:55:00|794.76|794.26|795.16|794.66|795.26|794.76|794.76|794.26|0
1634266800000|2021-10-15 03:00:00|795.26|794.76|794.96|794.46|795.26|794.76|794.86|794.36|0
1634267100000|2021-10-15 03:05:00|794.86|794.36|795.06|794.56|795.06|794.56|794.86|794.36|0
1634267400000|2021-10-15 03:10:00|794.96|794.46|795.06|794.56|795.06|794.56|794.96|794.46|0
1634267700000|2021-10-15 03:15:00|795.16|794.66|794.96|794.46|795.16|794.66|794.96|794.46|0
1634268000000|2021-10-15 03:20:00|794.86|794.36|795.16|794.66|795.16|794.66|794.86|794.36|0
1634268300000|2021-10-15 03:25:00|795.06|794.56|795.06|794.56|795.26|794.76|794.96|794.46|0
1634268600000|2021-10-15 03:30:00|794.96|794.46|795.16|794.66|795.16|794.66|794.96|794.46|0
1634268900000|2021-10-15 03:35:00|795.06|794.56|795.06|794.56|795.26|794.76|795.06|794.56|0
1634269200000|2021-10-15 03:40:00|795.16|794.66|794.96|794.46|795.16|794.66|794.96|794.46|0
1634269500000|2021-10-15 03:45:00|795.06|794.56|794.96|794.46|795.26|794.76|794.96|794.46|0
1634269800000|2021-10-15 03:50:00|795.06|794.56|795.16|794.66|795.16|794.66|794.96|794.46|0
1634270100000|2021-10-15 03:55:00|795.06|794.56|795.26|794.76|795.26|794.76|795.06|794.56|0
1634270400000|2021-10-15 04:00:00|795.36|794.86|794.96|794.46|795.46|794.96|794.96|794.46|0
1634271000000|2021-10-15 04:10:00|795.06|794.56|795.06|794.56|795.06|794.56|794.96|794.46|0
1634271300000|2021-10-15 04:15:00|795.16|794.66|795.26|794.76|795.36|794.86|795.06|794.56|0
1634271600000|2021-10-15 04:20:00|795.16|794.66|795.36|794.86|795.46|794.96|795.16|794.66|0
1634271900000|2021-10-15 04:25:00|795.46|794.96|795.46|794.96|795.46|794.96|795.36|794.86|0
1634272200000|2021-10-15 04:30:00|795.36|794.86|795.66|795.16|795.66|795.16|795.36|794.86|0
1634272500000|2021-10-15 04:35:00|795.56|795.06|795.56|795.06|795.66|795.16|795.56|795.06|0
1634272800000|2021-10-15 04:40:00|795.66|795.16|795.66|795.16|795.66|795.16|795.56|795.06|0
1634273100000|2021-10-15 04:45:00|795.56|795.06|795.66|795.16|795.66|795.16|795.56|795.06|0
1634273400000|2021-10-15 04:50:00|795.56|795.06|795.46|794.96|795.66|795.16|795.46|794.96|0
1634273700000|2021-10-15 04:55:00|795.36|794.86|795.46|794.96|795.46|794.96|795.36|794.86|0
1634274000000|2021-10-15 05:00:00|795.56|795.06|795.66|795.16|795.66|795.16|795.56|795.06|0
1634274300000|2021-10-15 05:05:00|795.56|795.06|795.56|795.06|795.66|795.16|795.46|794.96|0
1634274600000|2021-10-15 05:10:00|795.46|794.96|795.56|795.06|795.66|795.16|795.46|794.96|0
1634274900000|2021-10-15 05:15:00|795.66|795.16|795.66|795.16|795.66|795.16|795.46|794.96|0
1634275200000|2021-10-15 05:20:00|795.56|795.06|795.86|795.36|795.96|795.46|795.56|795.06|0
1634275500000|2021-10-15 05:25:00|795.96|795.46|795.76|795.26|795.96|795.46|795.66|795.16|0
1634275800000|2021-10-15 05:30:00|795.66|795.16|795.66|795.16|795.76|795.26|795.66|795.16|0
1634276100000|2021-10-15 05:35:00|795.76|795.26|795.66|795.16|795.86|795.36|795.56|795.06|0
1634276400000|2021-10-15 05:40:00|795.76|795.26|795.66|795.16|795.76|795.26|795.56|795.06|0
1634276700000|2021-10-15 05:45:00|795.56|795.06|795.46|794.96|795.66|795.16|795.46|794.96|0
1634277000000|2021-10-15 05:50:00|795.56|795.06|795.66|795.16|795.66|795.16|795.46|794.96|0
1634277300000|2021-10-15 05:55:00|795.76|795.26|796.06|795.56|796.06|795.56|795.66|795.16|0
1634277600000|2021-10-15 06:00:00|796.46|796.16|797.26|796.96|797.26|796.96|796.16|795.86|167
1634277900000|2021-10-15 06:05:00|797.36|797.06|797.36|797.06|797.46|797.16|797.06|796.76|37
1634278200000|2021-10-15 06:10:00|797.26|796.96|796.76|796.46|797.26|796.96|796.76|796.46|26
1634278500000|2021-10-15 06:15:00|796.56|796.26|796.56|796.26|796.66|796.36|796.16|795.86|34
1634278800000|2021-10-15 06:20:00|796.46|796.16|796.06|795.76|796.46|796.16|795.76|795.46|41
1634279100000|2021-10-15 06:25:00|795.96|795.66|796.26|795.96|796.26|795.96|795.56|795.26|26
1634279400000|2021-10-15 06:30:00|796.36|796.06|795.86|795.56|796.46|796.16|795.86|795.56|43
1634279700000|2021-10-15 06:35:00|795.76|795.46|796.26|795.96|796.36|796.06|795.66|795.36|22
1634280000000|2021-10-15 06:40:00|796.36|796.06|795.96|795.66|796.36|796.06|795.66|795.36|25
1634280300000|2021-10-15 06:45:00|795.86|795.56|795.66|795.36|795.86|795.56|795.56|795.26|21
1634280600000|2021-10-15 06:50:00|795.76|795.46|795.86|795.56|795.96|795.66|795.66|795.36|14
1634280900000|2021-10-15 06:55:00|795.96|795.66|797.26|796.96|797.36|797.06|795.86|795.56|85
1634281200000|2021-10-15 07:00:00|797.16|797.06|795.36|795.26|797.16|797.06|794.56|794.46|742
1634281500000|2021-10-15 07:05:00|795.16|795.06|796.36|796.26|796.56|796.46|795.06|794.96|456
1634281800000|2021-10-15 07:10:00|796.16|796.06|795.76|795.66|796.36|796.26|795.06|794.96|360
1634282100000|2021-10-15 07:15:00|795.86|795.76|794.36|794.26|796.16|796.06|794.36|794.26|409
1634282400000|2021-10-15 07:20:00|794.26|794.16|794.16|794.06|794.56|794.46|793.66|793.56|344
1634282700000|2021-10-15 07:25:00|794.06|793.96|793.46|793.36|794.76|794.66|793.46|793.36|251
1634283000000|2021-10-15 07:30:00|793.36|793.26|793.46|793.36|793.56|793.46|793.06|792.96|372
1634283300000|2021-10-15 07:35:00|793.36|793.26|792.86|792.76|793.46|793.36|792.86|792.76|159
1634283600000|2021-10-15 07:40:00|792.96|792.86|792.76|792.66|793.36|793.26|792.66|792.56|169
1634283900000|2021-10-15 07:45:00|792.66|792.56|793.06|792.96|793.26|793.16|792.16|792.06|152
1634284200000|2021-10-15 07:50:00|792.96|792.86|793.06|792.96|793.16|793.06|792.56|792.46|225
1634284500000|2021-10-15 07:55:00|792.96|792.86|793.56|793.46|793.56|793.46|792.76|792.66|139
1634284800000|2021-10-15 08:00:00|793.46|793.36|794.36|794.26|794.46|794.36|793.36|793.26|163
1634285100000|2021-10-15 08:05:00|794.46|794.36|794.16|794.06|794.46|794.36|794.06|793.96|140
1634285400000|2021-10-15 08:10:00|794.06|793.96|794.76|794.66|794.86|794.76|794.06|793.96|182
1634285700000|2021-10-15 08:15:00|794.66|794.56|794.76|794.66|794.86|794.76|794.56|794.46|134
1634286000000|2021-10-15 08:20:00|794.66|794.56|794.76|794.66|794.96|794.86|794.46|794.36|116
1634286300000|2021-10-15 08:25:00|794.66|794.56|795.26|795.16|795.26|795.16|794.36|794.26|130
1634286600000|2021-10-15 08:30:00|795.36|795.26|795.96|795.86|796.16|796.06|795.26|795.16|157
1634286900000|2021-10-15 08:35:00|795.86|795.76|795.46|795.36|795.96|795.86|795.26|795.16|88
1634287200000|2021-10-15 08:40:00|795.56|795.46|795.36|795.26|795.86|795.76|795.16|795.06|129
1634287500000|2021-10-15 08:45:00|795.46|795.36|795.76|795.66|795.96|795.86|795.36|795.26|126
1634287800000|2021-10-15 08:50:00|795.86|795.76|795.46|795.36|795.96|795.86|795.36|795.26|64
1634288100000|2021-10-15 08:55:00|795.56|795.46|795.46|795.36|795.86|795.76|795.46|795.36|69
1634288400000|2021-10-15 09:00:00|795.36|795.26|795.06|794.96|795.46|795.36|794.86|794.76|134
1634288700000|2021-10-15 09:05:00|794.96|794.86|794.76|794.66|795.16|795.06|794.66|794.56|107
1634289000000|2021-10-15 09:10:00|794.86|794.76|795.26|795.16|795.26|795.16|794.66|794.56|108
1634289300000|2021-10-15 09:15:00|795.36|795.26|795.16|795.06|795.56|795.46|794.86|794.76|94
1634289600000|2021-10-15 09:20:00|795.06|794.96|795.06|794.96|795.36|795.26|795.06|794.96|70
1634289900000|2021-10-15 09:25:00|795.16|795.06|795.26|795.16|795.46|795.36|795.06|794.96|45
1634290200000|2021-10-15 09:30:00|795.36|795.26|794.36|794.26|795.36|795.26|794.36|794.26|82
1634290500000|2021-10-15 09:35:00|794.26|794.16|794.46|794.36|794.66|794.56|794.26|794.16|47
1634290800000|2021-10-15 09:40:00|794.36|794.26|794.46|794.36|794.76|794.66|794.36|794.26|45
1634291100000|2021-10-15 09:45:00|794.56|794.46|794.96|794.86|794.96|794.86|794.36|794.26|48
1634291400000|2021-10-15 09:50:00|794.86|794.76|794.86|794.76|795.06|794.96|794.76|794.66|171
1634291700000|2021-10-15 09:55:00|794.96|794.86|795.26|795.16|795.66|795.56|794.86|794.76|135
1634292000000|2021-10-15 10:00:00|795.16|795.06|795.26|795.16|795.36|795.26|794.86|794.76|88
1634292300000|2021-10-15 10:05:00|795.16|795.06|794.86|794.76|795.26|795.16|794.66|794.56|75
1634292600000|2021-10-15 10:10:00|794.96|794.86|795.16|795.06|795.36|795.26|794.86|794.76|83
1634292900000|2021-10-15 10:15:00|795.26|795.16|794.76|794.66|795.36|795.26|794.66|794.56|79
1634293200000|2021-10-15 10:20:00|794.86|794.76|794.96|794.86|794.96|794.86|794.56|794.46|60
1634293500000|2021-10-15 10:25:00|795.06|794.96|795.36|795.26|795.46|795.36|795.06|794.96|213
1634293800000|2021-10-15 10:30:00|795.26|795.16|794.76|794.66|795.36|795.26|794.66|794.56|43
1634294100000|2021-10-15 10:35:00|794.66|794.56|794.36|794.26|794.76|794.66|794.36|794.26|58
1634294400000|2021-10-15 10:40:00|794.46|794.36|794.66|794.56|794.76|794.66|794.26|794.16|42
1634294700000|2021-10-15 10:45:00|794.56|794.46|794.46|794.36|794.86|794.76|794.36|794.26|59
1634295000000|2021-10-15 10:50:00|794.56|794.46|794.16|794.06|794.56|794.46|794.16|794.06|43
1634295300000|2021-10-15 10:55:00|794.06|793.96|793.86|793.76|794.36|794.26|793.76|793.66|100
1634295600000|2021-10-15 11:00:00|793.96|793.86|794.06|793.96|794.36|794.26|793.86|793.76|116
1634295900000|2021-10-15 11:05:00|793.96|793.86|793.96|793.86|794.16|794.06|793.76|793.66|39
1634296200000|2021-10-15 11:10:00|793.86|793.76|794.26|794.16|794.26|794.16|793.76|793.66|95
1634296500000|2021-10-15 11:15:00|794.16|794.06|794.36|794.26|794.46|794.36|794.16|794.06|45
1634296800000|2021-10-15 11:20:00|794.46|794.36|794.96|794.86|795.06|794.96|794.46|794.36|34
1634297100000|2021-10-15 11:25:00|794.86|794.76|795.06|794.96|795.16|795.06|794.86|794.76|35
1634297400000|2021-10-15 11:30:00|795.16|795.06|794.76|794.66|795.16|795.06|794.66|794.56|64
1634297700000|2021-10-15 11:35:00|794.86|794.76|794.46|794.36|794.96|794.86|794.46|794.36|74
1634298000000|2021-10-15 11:40:00|794.56|794.46|794.46|794.36|794.56|794.46|794.46|794.36|33
1634298300000|2021-10-15 11:45:00|794.56|794.46|794.46|794.36|794.66|794.56|794.46|794.36|29
1634298600000|2021-10-15 11:50:00|794.56|794.46|794.76|794.66|794.86|794.76|794.56|794.46|105
1634298900000|2021-10-15 11:55:00|794.66|794.56|794.66|794.56|794.86|794.76|794.66|794.56|33
1634299200000|2021-10-15 12:00:00|794.56|794.46|794.66|794.56|794.76|794.66|794.56|794.46|46
1634299500000|2021-10-15 12:05:00|794.56|794.46|794.66|794.56|794.76|794.66|794.56|794.46|55
1634299800000|2021-10-15 12:10:00|794.76|794.66|794.96|794.86|794.96|794.86|794.66|794.56|52
1634300100000|2021-10-15 12:15:00|794.86|794.76|794.86|794.76|795.06|794.96|794.86|794.76|122
1634300400000|2021-10-15 12:20:00|794.96|794.86|794.86|794.76|795.06|794.96|794.76|794.66|80
1634300700000|2021-10-15 12:25:00|794.96|794.86|794.86|794.76|795.16|795.06|794.66|794.56|184
1634301000000|2021-10-15 12:30:00|794.96|794.86|795.56|795.46|795.56|795.46|794.76|794.66|132
1634301300000|2021-10-15 12:35:00|795.66|795.56|796.46|796.36|796.56|796.46|795.56|795.46|129
1634301600000|2021-10-15 12:40:00|796.56|796.46|796.46|796.36|796.86|796.76|796.46|796.36|183
1634301900000|2021-10-15 12:45:00|796.56|796.46|796.16|796.06|796.56|796.46|796.06|795.96|102
1634302200000|2021-10-15 12:50:00|796.26|796.16|796.16|796.06|796.26|796.16|795.86|795.76|141
1634302500000|2021-10-15 12:55:00|796.06|795.96|796.06|795.96|796.26|796.16|795.86|795.76|55
1634302800000|2021-10-15 13:00:00|796.16|796.06|795.66|795.56|796.16|796.06|795.56|795.46|63
1634303100000|2021-10-15 13:05:00|795.56|795.46|795.26|795.16|795.66|795.56|795.06|794.96|122
1634303400000|2021-10-15 13:10:00|795.36|795.26|795.26|795.16|795.46|795.36|795.06|794.96|97
1634303700000|2021-10-15 13:15:00|795.16|795.06|795.16|795.06|795.46|795.36|795.06|794.96|156
1634304000000|2021-10-15 13:20:00|795.26|795.16|795.36|795.26|795.56|795.46|795.16|795.06|188
1634304300000|2021-10-15 13:25:00|795.46|795.36|795.76|795.66|795.96|795.86|795.26|795.16|385
1634304600000|2021-10-15 13:30:00|795.86|795.76|796.16|796.06|796.66|796.56|795.26|795.16|1060
1634304900000|2021-10-15 13:35:00|796.26|796.16|797.16|797.06|797.16|797.06|796.16|796.06|618
1634305200000|2021-10-15 13:40:00|797.26|797.16|797.96|797.86|797.96|797.86|797.06|796.96|962
1634305500000|2021-10-15 13:45:00|797.86|797.76|797.86|797.76|798.16|798.06|797.26|797.16|1013
1634305800000|2021-10-15 13:50:00|797.96|797.86|798.66|798.56|798.66|798.56|797.86|797.76|1042
1634306100000|2021-10-15 13:55:00|798.56|798.46|799.26|799.16|799.36|799.26|798.36|798.26|1045
1634306400000|2021-10-15 14:00:00|799.16|799.06|798.46|798.36|799.26|799.16|798.06|797.96|660
1634306700000|2021-10-15 14:05:00|798.56|798.46|798.96|798.86|799.56|799.46|798.36|798.26|256
1634307000000|2021-10-15 14:10:00|799|798.9|798.9|798.8|799.2|799.1|798.8|798.7|156
1634307300000|2021-10-15 14:15:00|799|798.9|798.4|798.3|799.1|799|798.3|798.2|136
1634307600000|2021-10-15 14:20:00|798.5|798.4|798.4|798.3|798.7|798.6|798.3|798.2|147
1634307900000|2021-10-15 14:25:00|798.5|798.4|797.3|797.2|798.5|798.4|797.2|797.1|195
1634308200000|2021-10-15 14:30:00|797.4|797.3|798.4|798.3|798.5|798.4|797.3|797.2|209
1634308500000|2021-10-15 14:35:00|798.3|798.2|799.2|799.1|799.2|799.1|798.1|798|226
1634308800000|2021-10-15 14:40:00|799.3|799.2|799.5|799.4|799.5|799.4|798.9|798.8|187
1634309100000|2021-10-15 14:45:00|799.4|799.3|799.4|799.3|799.7|799.6|799.3|799.2|117
1634309400000|2021-10-15 14:50:00|799.5|799.4|799.6|799.5|800|799.9|799.4|799.3|148
1634309700000|2021-10-15 14:55:00|799.7|799.6|800.1|800|800.3|800.2|799.6|799.5|165
1634310000000|2021-10-15 15:00:00|800.2|800.1|800.1|800|800.4|800.3|800|799.9|157
1634310300000|2021-10-15 15:05:00|800|799.9|800.5|800.4|800.6|800.5|799.7|799.6|210
1634310600000|2021-10-15 15:10:00|800.4|800.3|800.4|800.3|800.7|800.6|800.3|800.2|144
1634310900000|2021-10-15 15:15:00|800.5|800.4|800.8|800.7|800.9|800.8|800.3|800.2|198
1634311200000|2021-10-15 15:20:00|800.9|800.8|801|800.9|801.2|801.1|800.7|800.6|264
1634311500000|2021-10-15 15:25:00|801.1|801|800.7|800.6|801.2|801.1|800.4|800.3|399
1634311800000|2021-10-15 15:30:00|800.8|800.5|800.6|800.3|800.9|800.6|800.5|800.2|317
1634312100000|2021-10-15 15:35:00|800.7|800.4|800.8|800.5|801.1|800.8|800.6|800.3|152
1634312400000|2021-10-15 15:40:00|800.7|800.4|800.5|800.2|800.9|800.6|800.5|800.2|68
1634312700000|2021-10-15 15:45:00|800.6|800.3|800.5|800.2|800.8|800.5|800.4|800.1|38
1634313000000|2021-10-15 15:50:00|800.4|800.1|800|799.7|800.5|800.2|799.8|799.5|104
1634313300000|2021-10-15 15:55:00|800.1|799.8|800|799.7|800.2|799.9|799.9|799.6|28
1634313600000|2021-10-15 16:00:00|799.9|799.6|800.3|800|800.4|800.1|799.9|799.6|23
1634313900000|2021-10-15 16:05:00|800.4|800.1|800.3|800|800.4|800.1|800.1|799.8|24
1634314200000|2021-10-15 16:10:00|800.4|800.1|800.5|800.2|800.6|800.3|800.3|800|27
1634314500000|2021-10-15 16:15:00|800.4|800.1|800.5|800.2|800.6|800.3|800.4|800.1|8
1634314800000|2021-10-15 16:20:00|800.4|800.1|800.2|799.9|800.5|800.2|800|799.7|49
1634315100000|2021-10-15 16:25:00|800.1|799.8|800.3|800|800.3|800|799.9|799.6|26
1634315400000|2021-10-15 16:30:00|800.2|799.9|800|799.7|800.3|800|800|799.7|38
1634315700000|2021-10-15 16:35:00|800.1|799.8|800.2|799.9|800.3|800|799.9|799.6|25
1634316000000|2021-10-15 16:40:00|800.3|800|800.6|800.3|800.6|800.3|800.3|800|17
1634316300000|2021-10-15 16:45:00|800.5|800.2|800.6|800.3|800.7|800.4|800.5|800.2|6
1634316600000|2021-10-15 16:50:00|800.5|800.2|800.6|800.3|800.7|800.4|800.5|800.2|16
1634316900000|2021-10-15 16:55:00|800.7|800.4|800.7|800.4|800.7|800.4|800.6|800.3|4
1634317200000|2021-10-15 17:00:00|800.6|800.3|800.4|800.1|800.8|800.5|800.4|800.1|11
1634317500000|2021-10-15 17:05:00|800.5|800.2|800.6|800.3|800.7|800.4|800.4|800.1|8
1634317800000|2021-10-15 17:10:00|800.7|800.4|800.4|800.1|800.7|800.4|800.4|800.1|21
1634318100000|2021-10-15 17:15:00|800.5|800.2|800.3|800|800.5|800.2|800.2|799.9|6
1634318400000|2021-10-15 17:20:00|800.4|800.1|800.3|800|800.4|800.1|800.2|799.9|2
1634318700000|2021-10-15 17:25:00|800.2|799.9|800.1|799.8|800.4|800.1|800.1|799.8|5
1634319000000|2021-10-15 17:30:00|800.2|799.9|800.5|800.2|800.5|800.2|800.1|799.8|4
1634319300000|2021-10-15 17:35:00|800.6|800.3|800.5|800.2|800.6|800.3|800.5|800.2|6
1634319600000|2021-10-15 17:40:00|800.4|800.1|800.6|800.3|800.6|800.3|800.4|800.1|2
1634319900000|2021-10-15 17:45:00|800.5|800.2|800.8|800.5|800.8|800.5|800.5|800.2|7
1634320200000|2021-10-15 17:50:00|800.7|800.4|800.9|800.6|801|800.7|800.7|800.4|4
1634320500000|2021-10-15 17:55:00|800.8|800.5|800.7|800.4|800.8|800.5|800.7|800.4|2
1634320800000|2021-10-15 18:00:00|800.8|800.5|801.4|801.1|801.4|801.1|800.8|800.5|12
1634321100000|2021-10-15 18:05:00|801.3|801|801.5|801.2|801.5|801.2|801.1|800.8|10
1634321400000|2021-10-15 18:10:00|801.6|801.3|801.5|801.2|801.6|801.3|801.5|801.2|6
1634321700000|2021-10-15 18:15:00|801.6|801.3|801.5|801.2|801.6|801.3|801.5|801.2|1
1634322000000|2021-10-15 18:20:00|801.6|801.3|801.7|801.4|801.7|801.4|801.5|801.2|11
1634322300000|2021-10-15 18:25:00|801.6|801.3|801.6|801.3|801.8|801.5|801.5|801.2|9
1634322600000|2021-10-15 18:30:00|801.7|801.4|801.5|801.2|801.7|801.4|801.4|801.1|5
1634322900000|2021-10-15 18:35:00|801.4|801.1|801.4|801.1|801.5|801.2|801.3|801|11
1634323200000|2021-10-15 18:40:00|801.3|801|801.2|800.9|801.3|801|801.1|800.8|6
1634323500000|2021-10-15 18:45:00|801.1|800.8|801.1|800.8|801.1|800.8|800.9|800.6|4
1634323800000|2021-10-15 18:50:00|801|800.7|801.1|800.8|801.3|801|801|800.7|7
1634324100000|2021-10-15 18:55:00|801.2|800.9|801.4|801.1|801.5|801.2|801.1|800.8|6
1634324400000|2021-10-15 19:00:00|801.3|801|800.8|800.5|801.5|801.2|800.8|800.5|7
1634324700000|2021-10-15 19:05:00|800.9|800.6|800.5|800.2|801|800.7|800.5|800.2|33
1634325000000|2021-10-15 19:10:00|800.6|800.3|800.9|800.6|800.9|800.6|800.5|800.2|11
1634325300000|2021-10-15 19:15:00|800.8|800.5|801.1|800.8|801.2|800.9|800.8|800.5|7
1634325600000|2021-10-15 19:20:00|801|800.7|801.1|800.8|801.1|800.8|800.9|800.6|8
1634325900000|2021-10-15 19:25:00|801|800.7|801.4|801.1|801.6|801.3|801|800.7|2
1634326200000|2021-10-15 19:30:00|801.5|801.2|801.2|800.9|801.5|801.2|801|800.7|9
1634326500000|2021-10-15 19:35:00|801.1|800.8|801.4|801.1|801.5|801.2|801|800.7|4
1634326800000|2021-10-15 19:40:00|801.3|801|801.4|801.1|801.5|801.2|801.2|800.9|10
1634327100000|2021-10-15 19:45:00|801.3|801|800.9|800.6|801.3|801|800.9|800.6|51
1634327400000|2021-10-15 19:50:00|801|800.7|801|800.7|801.3|801|800.8|800.5|16
1634327700000|2021-10-15 19:55:00|801.1|800.8|801.7|801.4|801.7|801.4|801.1|800.8|37
1634328000000|2021-10-15 20:00:00|801.6|801.1|801.8|801.3|802.1|801.6|801.4|800.9|0
1634328300000|2021-10-15 20:05:00|801.7|801.2|801.8|801.3|801.9|801.4|801.7|801.2|0
1634328600000|2021-10-15 20:10:00|801.9|801.4|801.7|801.2|801.9|801.4|801.7|801.2|0
1634328900000|2021-10-15 20:15:00|801.9|801.4|801.9|801.4|801.9|801.4|801.8|801.3|0
1634329200000|2021-10-15 20:20:00|801.8|801.3|801.9|801.4|801.9|801.4|801.8|801.3|0
1634329500000|2021-10-15 20:25:00|801.8|801.3|801.9|801.4|802|801.5|801.8|801.3|0
1634329800000|2021-10-15 20:30:00|801.8|801.3|802|801.5|802|801.5|801.8|801.3|0
1634330100000|2021-10-15 20:35:00|802.1|801.6|802|801.5|802.1|801.6|802|801.5|0
1634330400000|2021-10-15 20:40:00|802.1|801.6|802.1|801.6|802.1|801.6|802.1|801.6|0
1634330700000|2021-10-15 20:45:00|802|801.5|802|801.5|802|801.5|802|801.5|0
1634331000000|2021-10-15 20:50:00|802.1|801.6|801.9|801.4|802.1|801.6|801.9|801.4|0
1634331300000|2021-10-15 20:55:00|802|801.5|802.1|801.6|802.2|801.7|802|801.5|0
1634508000000|2021-10-17 22:00:00|802.8|802.3|803|802.5|803.1|802.6|802.5|802|0
1634508300000|2021-10-17 22:05:00|803.1|802.6|802.8|802.3|803.1|802.6|802.7|802.2|0
1634508600000|2021-10-17 22:10:00|802.7|802.2|802.6|802.1|802.9|802.4|802.6|802.1|0
1634508900000|2021-10-17 22:15:00|802.5|802|802.5|802|802.5|802|802.3|801.8|0
1634509200000|2021-10-17 22:20:00|802.4|801.9|801.7|801.2|802.6|802.1|801.7|801.2|0
1634509500000|2021-10-17 22:25:00|801.6|801.1|801.5|801|801.8|801.3|801.3|800.8|0
1634509800000|2021-10-17 22:30:00|801.6|801.1|800.8|800.3|801.6|801.1|800.7|800.2|0
1634510100000|2021-10-17 22:35:00|800.9|800.4|801|800.5|801.1|800.6|800.6|800.1|0
1634510400000|2021-10-17 22:40:00|801.1|800.6|801|800.5|801.2|800.7|801|800.5|0
1634510700000|2021-10-17 22:45:00|800.9|800.4|801|800.5|801|800.5|800.8|800.3|0
1634511000000|2021-10-17 22:50:00|801.1|800.6|801|800.5|801.1|800.6|801|800.5|0
1634511300000|2021-10-17 22:55:00|801.1|800.6|801.1|800.6|801.2|800.7|801|800.5|0
1634511600000|2021-10-17 23:00:00|801.2|800.7|800.9|800.4|801.2|800.7|800.8|800.3|0
1634511900000|2021-10-17 23:05:00|801|800.5|801.4|800.9|801.4|800.9|801|800.5|0
1634512200000|2021-10-17 23:10:00|801.3|800.8|801.3|800.8|801.4|800.9|801.1|800.6|0
1634512500000|2021-10-17 23:15:00|801.4|800.9|801.1|800.6|801.4|800.9|801.1|800.6|0
1634512800000|2021-10-17 23:20:00|801|800.5|801.1|800.6|801.2|800.7|801|800.5|0
1634513100000|2021-10-17 23:25:00|801.2|800.7|801|800.5|801.2|800.7|800.5|800|0
1634513400000|2021-10-17 23:30:00|800.9|800.4|800.6|800.1|801|800.5|800.4|799.9|0
1634513700000|2021-10-17 23:35:00|800.7|800.2|800.3|799.8|800.8|800.3|800.3|799.8|0
1634514000000|2021-10-17 23:40:00|800.4|799.9|800.5|800|800.6|800.1|800.3|799.8|0
1634514300000|2021-10-17 23:45:00|800.4|799.9|800.1|799.6|800.4|799.9|800|799.5|0
1634514600000|2021-10-17 23:50:00|800.2|799.7|800.1|799.6|800.3|799.8|800.1|799.6|0
1634514900000|2021-10-17 23:55:00|800.2|799.7|800.1|799.6|800.2|799.7|800.1|799.6|0
1634515200000|2021-10-18 00:00:00|800|799.5|799.9|799.4|800.1|799.6|799.6|799.1|0
1634515500000|2021-10-18 00:05:00|800|799.5|800.4|799.9|800.4|799.9|799.8|799.3|0
1634515800000|2021-10-18 00:10:00|800.3|799.8|800.2|799.7|800.4|799.9|800|799.5|0
1634516100000|2021-10-18 00:15:00|799.7|799.2|799.7|799.2|799.8|799.3|799.4|798.9|0
1634516400000|2021-10-18 00:20:00|799.6|799.1|800.3|799.8|800.4|799.9|799.6|799.1|0
1634516700000|2021-10-18 00:25:00|800.4|799.9|800.1|799.6|800.5|800|800|799.5|0
1634517000000|2021-10-18 00:30:00|800.2|799.7|800.5|800|800.6|800.1|800|799.5|0
1634517300000|2021-10-18 00:35:00|800.6|800.1|800.7|800.2|800.8|800.3|800.6|800.1|0
1634517600000|2021-10-18 00:40:00|800.8|800.3|801.1|800.6|801.2|800.7|800.7|800.2|0
1634517900000|2021-10-18 00:45:00|801|800.5|800.6|800.1|801|800.5|800.6|800.1|0
1634518200000|2021-10-18 00:50:00|800.7|800.2|801.4|800.9|801.6|801.1|800.7|800.2|0
1634518500000|2021-10-18 00:55:00|801.3|800.8|800.6|800.1|801.4|800.9|800.6|800.1|0
1634518800000|2021-10-18 01:00:00|800.4|799.9|800.3|799.8|800.6|800.1|799.9|799.4|0
1634519100000|2021-10-18 01:05:00|800.4|799.9|800.7|800.2|800.8|800.3|800.2|799.7|0
1634519400000|2021-10-18 01:10:00|800.8|800.3|800.2|799.7|800.8|800.3|799.9|799.4|0
1634519700000|2021-10-18 01:15:00|800.3|799.8|800.4|799.9|800.7|800.2|800.2|799.7|0
1634520000000|2021-10-18 01:20:00|800.5|800|800.7|800.2|800.7|800.2|800.5|800|0
1634520300000|2021-10-18 01:25:00|800.6|800.1|800.4|799.9|800.7|800.2|800.4|799.9|0
1634520600000|2021-10-18 01:30:00|800.5|800|800.1|799.6|800.5|800|799.9|799.4|0
1634520900000|2021-10-18 01:35:00|800|799.5|799.9|799.4|800.1|799.6|799.8|799.3|0
1634521200000|2021-10-18 01:40:00|799.8|799.3|799.8|799.3|800.1|799.6|799.7|799.2|0
1634521500000|2021-10-18 01:45:00|799.7|799.2|799.9|799.4|800|799.5|799.5|799|0
1634521800000|2021-10-18 01:50:00|799.8|799.3|800.3|799.8|800.4|799.9|799.8|799.3|0
1634522100000|2021-10-18 01:55:00|800.4|799.9|800.6|800.1|800.7|800.2|800.3|799.8|0
1634522400000|2021-10-18 02:00:00|800.5|800|800.8|800.3|800.8|800.3|800.2|799.7|0
1634522700000|2021-10-18 02:05:00|800.9|800.4|800.9|800.4|801|800.5|800.6|800.1|0
1634523000000|2021-10-18 02:10:00|800.8|800.3|800.9|800.4|801|800.5|800.6|800.1|0
1634523300000|2021-10-18 02:15:00|800.8|800.3|800.7|800.2|801|800.5|800.7|800.2|0
1634523600000|2021-10-18 02:20:00|800.6|800.1|800.8|800.3|800.8|800.3|800.5|800|0
1634523900000|2021-10-18 02:25:00|800.7|800.2|800.8|800.3|800.9|800.4|800.7|800.2|0
1634524200000|2021-10-18 02:30:00|800.9|800.4|801|800.5|801.1|800.6|800.7|800.2|0
1634524500000|2021-10-18 02:35:00|800.9|800.4|800.8|800.3|801|800.5|800.8|800.3|0
1634524800000|2021-10-18 02:40:00|800.7|800.2|800.8|800.3|800.9|800.4|800.7|800.2|0
1634525100000|2021-10-18 02:45:00|800.7|800.2|800.8|800.3|800.9|800.4|800.7|800.2|0
1634525400000|2021-10-18 02:50:00|800.9|800.4|801|800.5|801|800.5|800.8|800.3|0
1634525700000|2021-10-18 02:55:00|800.9|800.4|801|800.5|801|800.5|800.7|800.2|0
1634526000000|2021-10-18 03:00:00|801.1|800.6|801|800.5|801.1|800.6|800.8|800.3|0
1634526300000|2021-10-18 03:05:00|800.9|800.4|801.1|800.6|801.1|800.6|800.7|800.2|0
1634526600000|2021-10-18 03:10:00|801|800.5|801|800.5|801|800.5|800.9|800.4|0
1634526900000|2021-10-18 03:15:00|800.9|800.4|801|800.5|801|800.5|800.8|800.3|0
1634527200000|2021-10-18 03:20:00|800.9|800.4|800.8|800.3|801|800.5|800.7|800.2|0
1634527500000|2021-10-18 03:25:00|800.7|800.2|800.8|800.3|800.9|800.4|800.6|800.1|0
1634527800000|2021-10-18 03:30:00|800.7|800.2|801.1|800.6|801.1|800.6|800.7|800.2|0
1634528100000|2021-10-18 03:35:00|801|800.5|801.1|800.6|801.1|800.6|800.9|800.4|0
1634528400000|2021-10-18 03:40:00|801|800.5|800.9|800.4|801.1|800.6|800.8|800.3|0
1634528700000|2021-10-18 03:45:00|801|800.5|800.8|800.3|801|800.5|800.8|800.3|0
1634529000000|2021-10-18 03:50:00|800.7|800.2|800.8|800.3|800.8|800.3|800.7|800.2|0
1634529300000|2021-10-18 03:55:00|800.7|800.2|800.7|800.2|800.8|800.3|800.6|800.1|0
1634529600000|2021-10-18 04:00:00|800.6|800.1|800.5|800|800.7|800.2|800.4|799.9|0
1634529900000|2021-10-18 04:05:00|800.4|799.9|800.4|799.9|800.5|800|800.3|799.8|0
1634530500000|2021-10-18 04:15:00|800.3|799.8|800.5|800|800.5|800|800.3|799.8|0
1634530800000|2021-10-18 04:20:00|800.4|799.9|800.4|799.9|800.5|800|800.3|799.8|0
1634531100000|2021-10-18 04:25:00|800.3|799.8|800.3|799.8|800.4|799.9|800.3|799.8|0
1634531400000|2021-10-18 04:30:00|800.4|799.9|800.4|799.9|800.5|800|800.3|799.8|0
1634531700000|2021-10-18 04:35:00|800.5|800|800.5|800|800.6|800.1|800.5|800|0
1634532000000|2021-10-18 04:40:00|800.6|800.1|800.6|800.1|800.6|800.1|800.5|800|0
1634532600000|2021-10-18 04:50:00|800.5|800|800.6|800.1|800.7|800.2|800.5|800|0
1634532900000|2021-10-18 04:55:00|800.7|800.2|800.1|799.6|800.7|800.2|800.1|799.6|0
1634533200000|2021-10-18 05:00:00|800.2|799.7|800.5|800|800.5|800|800.1|799.6|0
1634533500000|2021-10-18 05:05:00|800.4|799.9|800.4|799.9|800.4|799.9|800.2|799.7|0
1634533800000|2021-10-18 05:10:00|800.3|799.8|800.5|800|800.5|800|800.3|799.8|0
1634534100000|2021-10-18 05:15:00|800.4|799.9|800.6|800.1|800.7|800.2|800.3|799.8|0
1634534400000|2021-10-18 05:20:00|800.5|800|800.5|800|800.5|800|800.3|799.8|0
1634534700000|2021-10-18 05:25:00|800.4|799.9|800.3|799.8|800.5|800|800.3|799.8|0
1634535000000|2021-10-18 05:30:00|800.2|799.7|800|799.5|800.2|799.7|800|799.5|0
1634535300000|2021-10-18 05:35:00|800.1|799.6|800.2|799.7|800.2|799.7|800|799.5|0
1634535600000|2021-10-18 05:40:00|800.3|799.8|800.3|799.8|800.3|799.8|800.2|799.7|0
1634535900000|2021-10-18 05:45:00|800.2|799.7|800.2|799.7|800.3|799.8|800.2|799.7|0
1634536200000|2021-10-18 05:50:00|800.3|799.8|800.2|799.7|800.3|799.8|800.1|799.6|0
1634536500000|2021-10-18 05:55:00|800.3|799.8|800.2|799.7|800.3|799.8|800.2|799.7|0
1634536800000|2021-10-18 06:00:00|799.7|799.4|798.4|798.1|799.7|799.4|798.4|798.1|99
1634537100000|2021-10-18 06:05:00|798.5|798.2|797.6|797.3|798.5|798.2|797.6|797.3|44
1634537400000|2021-10-18 06:10:00|797.8|797.5|797.1|796.8|797.9|797.6|796.9|796.6|67
1634537700000|2021-10-18 06:15:00|797.2|796.9|797|796.7|797.4|797.1|796.9|796.6|39
1634538000000|2021-10-18 06:20:00|797.1|796.8|797.3|797|797.3|797|796.9|796.6|26
1634538300000|2021-10-18 06:25:00|797.4|797.1|797.1|796.8|797.4|797.1|797|796.7|28
1634538600000|2021-10-18 06:30:00|797|796.7|797.3|797|797.4|797.1|796.9|796.6|35
1634538900000|2021-10-18 06:35:00|797.2|796.9|797.4|797.1|797.4|797.1|797|796.7|37
1634539200000|2021-10-18 06:40:00|797.5|797.2|797.2|796.9|797.5|797.2|797.1|796.8|38
1634539500000|2021-10-18 06:45:00|797.1|796.8|796.8|796.5|797.2|796.9|796.8|796.5|32
1634539800000|2021-10-18 06:50:00|796.9|796.6|797|796.7|797.2|796.9|796.7|796.4|38
1634540100000|2021-10-18 06:55:00|797.1|796.8|797.9|797.6|798.1|797.8|797|796.7|166
1634540400000|2021-10-18 07:00:00|797.7|797.5|797.5|797.4|798.7|798.6|796.5|796.4|793
1634540700000|2021-10-18 07:05:00|797.6|797.5|797.6|797.5|798|797.9|797.2|797.1|374
1634541000000|2021-10-18 07:10:00|797.5|797.4|797.9|797.8|798.1|798|797.3|797.2|285
1634541300000|2021-10-18 07:15:00|797.8|797.7|796.8|796.7|798.1|798|796.8|796.7|474
1634541600000|2021-10-18 07:20:00|796.9|796.8|795.3|795.2|796.9|796.8|794.9|794.8|506
1634541900000|2021-10-18 07:25:00|795.4|795.3|796|795.9|797|796.9|795.3|795.2|306
1634542200000|2021-10-18 07:30:00|796.1|796|795.6|795.5|796.4|796.3|795.2|795.1|246
1634542500000|2021-10-18 07:35:00|795.5|795.4|795.1|795|795.7|795.6|795.1|795|118
1634542800000|2021-10-18 07:40:00|795.15|795.05|795.35|795.25|795.75|795.65|794.95|794.85|174
1634543100000|2021-10-18 07:45:00|795.45|795.35|795.85|795.75|795.95|795.85|795.25|795.15|223
1634543400000|2021-10-18 07:50:00|795.75|795.65|795.65|795.55|795.95|795.85|795.05|794.95|203
1634543700000|2021-10-18 07:55:00|795.75|795.65|795.75|795.65|796.35|796.25|795.65|795.55|172
1634544000000|2021-10-18 08:00:00|795.65|795.55|796.85|796.75|796.95|796.85|795.35|795.25|223
1634544300000|2021-10-18 08:05:00|796.75|796.65|796.75|796.65|796.75|796.65|795.85|795.75|239
1634544600000|2021-10-18 08:10:00|796.65|796.55|796.55|796.45|796.85|796.75|796.15|796.05|137
1634544900000|2021-10-18 08:15:00|796.45|796.35|795.75|795.65|796.45|796.35|795.45|795.35|99
1634545200000|2021-10-18 08:20:00|795.65|795.55|796.05|795.95|796.55|796.45|795.35|795.25|202
1634545500000|2021-10-18 08:25:00|795.95|795.85|795.85|795.75|796.25|796.15|795.65|795.55|103
1634545800000|2021-10-18 08:30:00|795.95|795.85|796.65|796.55|796.65|796.55|795.55|795.45|155
1634546100000|2021-10-18 08:35:00|796.75|796.65|796.35|796.25|796.85|796.75|796.15|796.05|54
1634546400000|2021-10-18 08:40:00|796.25|796.15|796.15|796.05|796.45|796.35|795.85|795.75|143
1634546700000|2021-10-18 08:45:00|796.05|795.95|796.05|795.95|796.45|796.35|795.85|795.75|93
1634547000000|2021-10-18 08:50:00|795.95|795.85|796.05|795.95|796.15|796.05|795.65|795.55|122
1634547300000|2021-10-18 08:55:00|795.95|795.85|795.75|795.65|796.35|796.25|795.75|795.65|85
1634547600000|2021-10-18 09:00:00|795.65|795.55|795.55|795.45|796.15|796.05|795.35|795.25|87
1634547900000|2021-10-18 09:05:00|795.45|795.35|795.65|795.55|795.95|795.85|795.45|795.35|54
1634548200000|2021-10-18 09:10:00|795.55|795.45|795.35|795.25|795.65|795.55|795.15|795.05|28
1634548500000|2021-10-18 09:15:00|795.25|795.15|795.95|795.85|796.05|795.95|795.25|795.15|101
1634548800000|2021-10-18 09:20:00|796.05|795.95|796.15|796.05|796.25|796.15|795.85|795.75|99
1634549100000|2021-10-18 09:25:00|796.05|795.95|796.95|796.85|796.95|796.85|796.05|795.95|111
1634549400000|2021-10-18 09:30:00|797.05|796.95|796.55|796.45|797.05|796.95|796.35|796.25|60
1634549700000|2021-10-18 09:35:00|796.45|796.35|796.45|796.35|796.65|796.55|796.25|796.15|36
1634550000000|2021-10-18 09:40:00|796.35|796.25|796.65|796.55|796.85|796.75|796.35|796.25|49
1634550300000|2021-10-18 09:45:00|796.55|796.45|796.35|796.25|796.65|796.55|796.15|796.05|37
1634550600000|2021-10-18 09:50:00|796.45|796.35|796.35|796.25|796.75|796.65|796.35|796.25|32
1634550900000|2021-10-18 09:55:00|796.45|796.35|795.95|795.85|796.45|796.35|795.85|795.75|40
1634551200000|2021-10-18 10:00:00|795.85|795.75|796.45|796.35|796.45|796.35|795.75|795.65|90
1634551500000|2021-10-18 10:05:00|796.35|796.25|796.15|796.05|796.45|796.35|796.05|795.95|112
1634551800000|2021-10-18 10:10:00|796.05|795.95|795.35|795.25|796.05|795.95|795.25|795.15|102
1634552100000|2021-10-18 10:15:00|795.25|795.15|795.55|795.45|795.55|795.45|794.85|794.75|127
1634552400000|2021-10-18 10:20:00|795.45|795.35|795.65|795.55|796.05|795.95|795.45|795.35|114
1634552700000|2021-10-18 10:25:00|795.55|795.45|795.75|795.65|795.85|795.75|795.45|795.35|35
1634553000000|2021-10-18 10:30:00|795.65|795.55|795.75|795.65|795.85|795.75|795.55|795.45|64
1634553300000|2021-10-18 10:35:00|795.65|795.55|795.55|795.45|795.75|795.65|795.45|795.35|57
1634553600000|2021-10-18 10:40:00|795.45|795.35|796.05|795.95|796.05|795.95|795.35|795.25|91
1634553900000|2021-10-18 10:45:00|795.95|795.85|795.65|795.55|796.05|795.95|795.45|795.35|36
1634554200000|2021-10-18 10:50:00|795.55|795.45|795.25|795.15|795.65|795.55|795.05|794.95|51
1634554500000|2021-10-18 10:55:00|795.35|795.25|795.35|795.25|795.65|795.55|795.25|795.15|51
1634554800000|2021-10-18 11:00:00|795.45|795.35|795.65|795.55|795.75|795.65|795.35|795.25|74
1634555100000|2021-10-18 11:05:00|795.55|795.45|796.35|796.25|796.45|796.35|795.45|795.35|222
1634555400000|2021-10-18 11:10:00|796.25|796.15|796.15|796.05|796.25|796.15|795.95|795.85|80
1634555700000|2021-10-18 11:15:00|796.25|796.15|796.15|796.05|796.25|796.15|796.05|795.95|54
1634556000000|2021-10-18 11:20:00|796.25|796.15|796.45|796.35|796.45|796.35|796.15|796.05|31
1634556300000|2021-10-18 11:25:00|796.35|796.25|796.85|796.75|796.95|796.85|796.15|796.05|39
1634556600000|2021-10-18 11:30:00|796.95|796.85|796.35|796.25|796.95|796.85|796.25|796.15|42
1634556900000|2021-10-18 11:35:00|796.45|796.35|796.05|795.95|796.55|796.45|795.95|795.85|48
1634557200000|2021-10-18 11:40:00|795.96|795.86|795.96|795.86|795.96|795.86|795.76|795.66|32
1634557500000|2021-10-18 11:45:00|795.86|795.76|795.86|795.76|795.96|795.86|795.56|795.46|96
1634557800000|2021-10-18 11:50:00|795.76|795.66|795.56|795.46|795.86|795.76|795.56|795.46|45
1634558100000|2021-10-18 11:55:00|795.46|795.36|795.36|795.26|795.56|795.46|795.26|795.16|53
1634558400000|2021-10-18 12:00:00|795.26|795.16|793.86|793.76|795.36|795.26|793.36|793.26|625
1634558700000|2021-10-18 12:05:00|793.96|793.86|795.26|795.16|795.26|795.16|793.96|793.86|247
1634559000000|2021-10-18 12:10:00|795.16|795.06|794.46|794.36|795.16|795.06|794.36|794.26|146
1634559300000|2021-10-18 12:15:00|794.56|794.46|794.26|794.16|794.66|794.56|794.06|793.96|88
1634559600000|2021-10-18 12:20:00|794.36|794.26|793.86|793.76|794.66|794.56|793.76|793.66|80
1634559900000|2021-10-18 12:25:00|793.76|793.66|794.06|793.96|794.16|794.06|793.56|793.46|69
1634560200000|2021-10-18 12:30:00|793.96|793.86|794.26|794.16|794.26|794.16|793.56|793.46|58
1634560500000|2021-10-18 12:35:00|794.16|794.06|794.56|794.46|794.56|794.46|793.86|793.76|68
1634560800000|2021-10-18 12:40:00|794.46|794.36|794.16|794.06|794.46|794.36|793.96|793.86|50
1634561100000|2021-10-18 12:45:00|794.26|794.16|793.36|793.26|794.26|794.16|793.26|793.16|110
1634561400000|2021-10-18 12:50:00|793.26|793.16|792.86|792.76|793.36|793.26|792.76|792.66|114
1634561700000|2021-10-18 12:55:00|792.96|792.86|793.06|792.96|793.06|792.96|792.76|792.66|79
1634562000000|2021-10-18 13:00:00|792.96|792.86|793.36|793.26|793.66|793.56|792.96|792.86|125
1634562300000|2021-10-18 13:05:00|793.46|793.36|793.66|793.56|793.66|793.56|793.26|793.16|69
1634562600000|2021-10-18 13:10:00|793.56|793.46|793.46|793.36|793.66|793.56|793.16|793.06|48
1634562900000|2021-10-18 13:15:00|793.36|793.26|793.46|793.36|793.76|793.66|793.16|793.06|98
1634563200000|2021-10-18 13:20:00|793.56|793.46|793.56|793.46|793.66|793.56|793.36|793.26|70
1634563500000|2021-10-18 13:25:00|793.66|793.56|793.96|793.86|794.06|793.96|793.66|793.56|118
1634563800000|2021-10-18 13:30:00|794.06|793.96|793.26|793.16|794.06|793.96|793.06|792.96|376
1634564100000|2021-10-18 13:35:00|793.36|793.26|793.36|793.26|793.46|793.36|792.56|792.46|179
1634564400000|2021-10-18 13:40:00|793.46|793.36|794.06|793.96|794.46|794.36|792.86|792.76|210
1634564700000|2021-10-18 13:45:00|794.16|794.06|794.66|794.56|794.96|794.86|793.56|793.46|238
1634565000000|2021-10-18 13:50:00|794.76|794.66|794.56|794.46|795.06|794.96|794.16|794.06|217
1634565300000|2021-10-18 13:55:00|794.46|794.36|794.76|794.66|795.06|794.96|794.36|794.26|174
1634565600000|2021-10-18 14:00:00|794.66|794.56|794.76|794.66|794.96|794.86|794.26|794.16|212
1634565900000|2021-10-18 14:05:00|794.66|794.56|794.76|794.66|794.86|794.76|794.26|794.16|161
1634566200000|2021-10-18 14:10:00|794.72|794.62|794.42|794.32|794.82|794.72|794.12|794.02|123
1634566500000|2021-10-18 14:15:00|794.52|794.42|794.42|794.32|794.52|794.42|794.02|793.92|136
1634566800000|2021-10-18 14:20:00|794.32|794.22|794.32|794.22|794.72|794.62|794.12|794.02|82
1634567100000|2021-10-18 14:25:00|794.42|794.32|794.92|794.82|795.02|794.92|794.42|794.32|96
1634567400000|2021-10-18 14:30:00|794.82|794.72|794.22|794.12|794.82|794.72|794.22|794.12|154
1634567700000|2021-10-18 14:35:00|794.32|794.22|794.72|794.62|794.72|794.62|793.82|793.72|109
1634568000000|2021-10-18 14:40:00|794.62|794.52|795.42|795.32|795.52|795.42|794.62|794.52|143
1634568300000|2021-10-18 14:45:00|795.32|795.22|795.32|795.22|795.52|795.42|795.22|795.12|86
1634568600000|2021-10-18 14:50:00|795.42|795.32|795.82|795.72|795.92|795.82|795.32|795.22|107
1634568900000|2021-10-18 14:55:00|795.92|795.82|796.12|796.02|796.22|796.12|795.62|795.52|143
1634569200000|2021-10-18 15:00:00|796.22|796.12|796.22|796.12|796.32|796.22|795.82|795.72|132
1634569500000|2021-10-18 15:05:00|796.12|796.02|796.22|796.12|796.52|796.42|795.92|795.82|144
1634569800000|2021-10-18 15:10:00|796.12|796.02|796.12|796.02|796.32|796.22|796.02|795.92|104
1634570100000|2021-10-18 15:15:00|796.02|795.92|796.72|796.62|796.72|796.62|796.02|795.92|164
1634570400000|2021-10-18 15:20:00|796.82|796.72|797.42|797.32|797.82|797.72|796.72|796.62|495
1634570700000|2021-10-18 15:25:00|797.32|797.22|797.22|797.12|797.42|797.32|797.02|796.92|429
1634571000000|2021-10-18 15:30:00|797.32|797.02|796.82|796.52|797.42|797.12|796.72|796.42|568
1634571300000|2021-10-18 15:35:00|796.92|796.62|796.92|796.62|797.12|796.82|796.42|796.12|271
1634571600000|2021-10-18 15:40:00|796.82|796.52|797.12|796.82|797.22|796.92|796.82|796.52|98
1634571900000|2021-10-18 15:45:00|797.22|796.92|797.52|797.22|797.62|797.32|797.02|796.72|31
1634572200000|2021-10-18 15:50:00|797.62|797.32|797.92|797.62|797.92|797.62|797.52|797.22|36
1634572500000|2021-10-18 15:55:00|798.02|797.72|797.82|797.52|798.02|797.72|797.72|797.42|63
1634572800000|2021-10-18 16:00:00|797.72|797.42|797.92|797.62|798.02|797.72|797.72|797.42|28
1634573100000|2021-10-18 16:05:00|797.82|797.52|798.02|797.72|798.02|797.72|797.82|797.52|36
1634573400000|2021-10-18 16:10:00|798.12|797.82|797.92|797.62|798.12|797.82|797.82|797.52|28
1634573700000|2021-10-18 16:15:00|798.02|797.72|797.82|797.52|798.12|797.82|797.82|797.52|44
1634574000000|2021-10-18 16:20:00|797.92|797.62|797.62|797.32|797.92|797.62|797.62|797.32|22
1634574300000|2021-10-18 16:25:00|797.52|797.22|797.62|797.32|797.62|797.32|797.32|797.02|24
1634574600000|2021-10-18 16:30:00|797.52|797.22|797.62|797.32|797.82|797.52|797.52|797.22|9
1634574900000|2021-10-18 16:35:00|797.52|797.22|797.22|796.92|797.62|797.32|797.22|796.92|41
1634575200000|2021-10-18 16:40:00|797.32|797.02|797.22|796.92|797.42|797.12|797.22|796.92|4
1634575500000|2021-10-18 16:45:00|797.32|797.02|797.32|797.02|797.42|797.12|797.22|796.92|6
1634575800000|2021-10-18 16:50:00|797.22|796.92|797.22|796.92|797.32|797.02|797.22|796.92|11
1634576100000|2021-10-18 16:55:00|797.12|796.82|797.22|796.92|797.22|796.92|796.92|796.62|31
1634576400000|2021-10-18 17:00:00|797.32|797.02|797.12|796.82|797.32|797.02|796.92|796.62|18
1634576700000|2021-10-18 17:05:00|797.22|796.92|796.92|796.62|797.22|796.92|796.92|796.62|7
1634577000000|2021-10-18 17:10:00|797.02|796.72|797.12|796.82|797.12|796.82|796.92|796.62|18
1634577300000|2021-10-18 17:15:00|797.02|796.72|797.32|797.02|797.32|797.02|797.02|796.72|12
1634577600000|2021-10-18 17:20:00|797.22|796.92|797.32|797.02|797.32|797.02|797.22|796.92|1
1634577900000|2021-10-18 17:25:00|797.22|796.92|797.22|796.92|797.32|797.02|797.12|796.82|6
1634578200000|2021-10-18 17:30:00|797.32|797.02|797.32|797.02|797.32|797.02|797.32|797.02|7
1634578500000|2021-10-18 17:35:00|797.22|796.92|797.22|796.92|797.32|797.02|797.22|796.92|16
1634578800000|2021-10-18 17:40:00|797.12|796.82|797.12|796.82|797.12|796.82|797.02|796.72|19
1634579100000|2021-10-18 17:45:00|797.02|796.72|797.12|796.82|797.22|796.92|797.02|796.72|7
1634579400000|2021-10-18 17:50:00|797.22|796.92|797.12|796.82|797.22|796.92|797.12|796.82|10
1634579700000|2021-10-18 17:55:00|797.02|796.72|797.22|796.92|797.32|797.02|797.02|796.72|11
1634580000000|2021-10-18 18:00:00|797.12|796.82|797.22|796.92|797.22|796.92|796.92|796.62|10
1634580300000|2021-10-18 18:05:00|797.12|796.82|797.02|796.72|797.12|796.82|797.02|796.72|12
1634580600000|2021-10-18 18:10:00|796.92|796.62|796.92|796.62|797.02|796.72|796.92|796.62|7
1634580900000|2021-10-18 18:15:00|796.82|796.52|797.02|796.72|797.02|796.72|796.82|796.52|14
1634581200000|2021-10-18 18:20:00|796.92|796.62|796.92|796.62|797.02|796.72|796.92|796.62|15
1634581500000|2021-10-18 18:25:00|797.02|796.72|797.22|796.92|797.22|796.92|796.72|796.42|20
1634581800000|2021-10-18 18:30:00|797.12|796.82|797.32|797.02|797.42|797.12|797.12|796.82|3
1634582100000|2021-10-18 18:35:00|797.42|797.12|797.22|796.92|797.42|797.12|797.12|796.82|2
1634582400000|2021-10-18 18:40:00|797.32|797.02|797.32|797.02|797.52|797.22|797.22|796.92|10
1634582700000|2021-10-18 18:45:00|797.22|796.92|797.42|797.12|797.42|797.12|797.22|796.92|7
1634583000000|2021-10-18 18:50:00|797.32|797.02|797.62|797.32|797.62|797.32|797.32|797.02|3
1634583300000|2021-10-18 18:55:00|797.52|797.22|797.62|797.32|797.82|797.52|797.52|797.22|7
1634583600000|2021-10-18 19:00:00|797.72|797.42|797.62|797.32|797.72|797.42|797.52|797.22|5
1634583900000|2021-10-18 19:05:00|797.52|797.22|797.52|797.22|797.62|797.32|797.32|797.02|13
1634584200000|2021-10-18 19:10:00|797.42|797.12|797.32|797.02|797.72|797.42|797.32|797.02|25
1634584500000|2021-10-18 19:15:00|797.42|797.12|797.62|797.32|797.62|797.32|797.42|797.12|19
1634584800000|2021-10-18 19:20:00|797.52|797.22|797.52|797.22|797.62|797.32|797.42|797.12|26
1634585100000|2021-10-18 19:25:00|797.42|797.12|797.42|797.12|797.52|797.22|797.22|796.92|21
1634585400000|2021-10-18 19:30:00|797.32|797.02|797.12|796.82|797.42|797.12|797.12|796.82|7
1634585700000|2021-10-18 19:35:00|797.22|796.92|797.22|796.92|797.42|797.12|797.12|796.82|9
1634586000000|2021-10-18 19:40:00|797.12|796.82|797.22|796.92|797.52|797.22|797.12|796.82|9
1634586300000|2021-10-18 19:45:00|797.12|796.82|797.32|797.02|797.62|797.32|797.12|796.82|27
1634586600000|2021-10-18 19:50:00|797.42|797.12|797.42|797.12|797.62|797.32|797.02|796.72|39
1634586900000|2021-10-18 19:55:00|797.32|797.02|797.72|797.42|797.72|797.42|797.12|796.82|49
1634587200000|2021-10-18 20:00:00|797.82|797.22|797.42|796.92|797.82|797.32|797.22|796.72|0
1634587500000|2021-10-18 20:05:00|797.32|796.82|797.22|796.72|797.42|796.92|797.22|796.72|0
1634587800000|2021-10-18 20:10:00|797.32|796.82|797.62|797.12|797.62|797.12|797.22|796.72|0
1634588100000|2021-10-18 20:15:00|797.52|797.02|797.32|796.82|797.52|797.02|797.22|796.72|0
1634588400000|2021-10-18 20:20:00|797.42|796.92|797.32|796.82|797.42|796.92|797.32|796.82|0
1634588700000|2021-10-18 20:25:00|797.42|796.92|797.32|796.82|797.42|796.92|797.32|796.82|0
1634589000000|2021-10-18 20:30:00|797.42|796.92|797.42|796.92|797.52|797.02|797.32|796.82|0
1634589300000|2021-10-18 20:35:00|797.32|796.82|797.52|797.02|797.52|797.02|797.32|796.82|0
1634589600000|2021-10-18 20:40:00|797.42|796.92|797.52|797.02|797.52|797.02|797.42|796.92|0
1634589900000|2021-10-18 20:45:00|797.42|796.92|797.22|796.72|797.42|796.92|797.22|796.72|0
1634590200000|2021-10-18 20:50:00|797.32|796.82|797.52|797.02|797.52|797.02|797.32|796.82|0
1634590500000|2021-10-18 20:55:00|797.42|796.92|797.42|796.92|797.42|796.92|797.32|796.82|0
1634590800000|2021-10-18 21:00:00|797.32|796.82|797.42|796.92|797.42|796.92|797.32|796.82|0
1634591700000|2021-10-18 21:15:00|797.52|797.02|797.52|797.02|797.52|797.02|797.42|796.92|0
1634592000000|2021-10-18 21:20:00|797.42|796.92|797.42|796.92|797.52|797.02|797.42|796.92|0
1634592300000|2021-10-18 21:25:00|797.52|797.02|797.52|797.02|797.52|797.02|797.42|796.92|0
1634593200000|2021-10-18 21:40:00|797.42|796.92|797.52|797.02|797.52|797.02|797.42|796.92|0
1634593500000|2021-10-18 21:45:00|797.42|796.92|797.42|796.92|797.42|796.92|797.42|796.92|0
1634593800000|2021-10-18 21:50:00|797.52|797.02|797.52|797.02|797.52|797.02|797.42|796.92|0
1634594100000|2021-10-18 21:55:00|797.42|796.92|797.52|797.02|797.52|797.02|797.42|796.92|0
1634594400000|2021-10-18 22:00:00|797.42|796.92|797.32|796.82|797.52|797.02|797.32|796.82|0
1634594700000|2021-10-18 22:05:00|797.42|796.92|797.42|796.92|797.42|796.92|797.32|796.82|0
1634595000000|2021-10-18 22:10:00|797.32|796.82|797.32|796.82|797.52|797.02|797.32|796.82|0
1634595300000|2021-10-18 22:15:00|797.22|796.72|797.12|796.62|797.22|796.72|797.12|796.62|0
1634595600000|2021-10-18 22:20:00|797.22|796.72|797.02|796.52|797.22|796.72|797.02|796.52|0
1634595900000|2021-10-18 22:25:00|797.12|796.62|797.02|796.52|797.12|796.62|797.02|796.52|0
1634596200000|2021-10-18 22:30:00|797.12|796.62|797.12|796.62|797.22|796.72|797.02|796.52|0
1634596500000|2021-10-18 22:35:00|797.02|796.52|796.92|796.42|797.02|796.52|796.92|796.42|0
1634596800000|2021-10-18 22:40:00|797.02|796.52|796.82|796.32|797.02|796.52|796.72|796.22|0
1634597100000|2021-10-18 22:45:00|796.72|796.22|796.82|796.32|796.82|796.32|796.72|796.22|0
1634597400000|2021-10-18 22:50:00|796.92|796.42|796.92|796.42|797.02|796.52|796.92|796.42|0
1634597700000|2021-10-18 22:55:00|796.82|796.32|796.72|796.22|796.92|796.42|796.72|796.22|0
1634598000000|2021-10-18 23:00:00|796.82|796.32|796.82|796.32|797.02|796.52|796.82|796.32|0
1634598300000|2021-10-18 23:05:00|796.72|796.22|796.62|796.12|796.82|796.32|796.62|796.12|0
1634598600000|2021-10-18 23:10:00|796.72|796.22|796.72|796.22|796.82|796.32|796.72|796.22|0
1634598900000|2021-10-18 23:15:00|796.62|796.12|796.82|796.32|796.82|796.32|796.62|796.12|0
1634599200000|2021-10-18 23:20:00|796.72|796.22|796.82|796.32|796.92|796.42|796.72|796.22|0
1634599500000|2021-10-18 23:25:00|796.72|796.22|796.92|796.42|796.92|796.42|796.72|796.22|0
1634599800000|2021-10-18 23:30:00|797.02|796.52|797.12|796.62|797.32|796.82|797.02|796.52|0
1634600100000|2021-10-18 23:35:00|797.22|796.72|797.12|796.62|797.22|796.72|797.12|796.62|0
1634600400000|2021-10-18 23:40:00|797.22|796.72|797.52|797.02|797.72|797.22|797.22|796.72|0
1634600700000|2021-10-18 23:45:00|797.42|796.92|797.42|796.92|797.52|797.02|797.42|796.92|0
1634601000000|2021-10-18 23:50:00|797.52|797.02|797.52|797.02|797.62|797.12|797.42|796.92|0
1634601300000|2021-10-18 23:55:00|797.42|796.92|797.52|797.02|797.52|797.02|797.42|796.92|0
1634601600000|2021-10-19 00:00:00|797.62|797.12|797.72|797.22|797.82|797.32|797.42|796.92|0
1634601900000|2021-10-19 00:05:00|797.62|797.12|797.82|797.32|797.92|797.42|797.52|797.02|0
1634602200000|2021-10-19 00:10:00|797.92|797.42|798.02|797.52|798.12|797.62|797.82|797.32|0
1634602500000|2021-10-19 00:15:00|798.12|797.62|798.92|798.42|799.32|798.82|798.02|797.52|0
1634602800000|2021-10-19 00:20:00|799.02|798.52|798.62|798.12|799.12|798.62|798.52|798.02|0
1634603100000|2021-10-19 00:25:00|798.52|798.02|798.32|797.82|798.62|798.12|798.22|797.72|0
1634603400000|2021-10-19 00:30:00|798.42|797.92|798.52|798.02|798.62|798.12|798.42|797.92|0
1634603700000|2021-10-19 00:35:00|798.42|797.92|797.82|797.32|798.42|797.92|797.82|797.32|0
1634604000000|2021-10-19 00:40:00|797.92|797.42|797.92|797.42|797.92|797.42|797.52|797.02|0
1634604300000|2021-10-19 00:45:00|797.82|797.32|797.92|797.42|798.02|797.52|797.42|796.92|0
1634604600000|2021-10-19 00:50:00|797.82|797.32|797.82|797.32|797.92|797.42|797.72|797.22|0
1634604900000|2021-10-19 00:55:00|797.72|797.22|798.02|797.52|798.22|797.72|797.62|797.12|0
1634605200000|2021-10-19 01:00:00|798.12|797.62|797.82|797.32|798.22|797.72|797.82|797.32|0
1634605500000|2021-10-19 01:05:00|797.72|797.22|797.72|797.22|797.82|797.32|797.52|797.02|0
1634605800000|2021-10-19 01:10:00|797.62|797.12|797.52|797.02|797.62|797.12|797.42|796.92|0
1634606100000|2021-10-19 01:15:00|797.42|796.92|797.42|796.92|797.62|797.12|797.22|796.72|0
1634606400000|2021-10-19 01:20:00|797.52|797.02|797.22|796.72|797.92|797.42|797.22|796.72|0
1634606700000|2021-10-19 01:25:00|797.32|796.82|797.52|797.02|797.52|797.02|797.22|796.72|0
1634607000000|2021-10-19 01:30:00|797.42|796.92|798.02|797.52|798.02|797.52|797.32|796.82|0
1634607300000|2021-10-19 01:35:00|797.92|797.42|797.92|797.42|798.32|797.82|797.82|797.32|0
1634607600000|2021-10-19 01:40:00|798.02|797.52|798.12|797.62|798.12|797.62|797.82|797.32|0
1634607900000|2021-10-19 01:45:00|798.22|797.72|798.32|797.82|798.62|798.12|798.12|797.62|0
1634608200000|2021-10-19 01:50:00|798.22|797.72|798.72|798.22|798.82|798.32|798.02|797.52|0
1634608500000|2021-10-19 01:55:00|798.82|798.32|798.72|798.22|799.02|798.52|798.72|798.22|0
1634608800000|2021-10-19 02:00:00|798.82|798.32|798.82|798.32|799.02|798.52|798.82|798.32|0
1634609100000|2021-10-19 02:05:00|798.92|798.42|798.62|798.12|799.02|798.52|798.62|798.12|0
1634609400000|2021-10-19 02:10:00|798.72|798.22|798.52|798.02|798.72|798.22|798.32|797.82|0
1634609700000|2021-10-19 02:15:00|798.62|798.12|798.62|798.12|798.72|798.22|798.42|797.92|0
1634610000000|2021-10-19 02:20:00|798.52|798.02|798.32|797.82|798.62|798.12|798.32|797.82|0
1634610300000|2021-10-19 02:25:00|798.42|797.92|798.52|798.02|798.62|798.12|798.32|797.82|0
1634610600000|2021-10-19 02:30:00|798.62|798.12|798.42|797.92|798.82|798.32|798.42|797.92|0
1634610900000|2021-10-19 02:35:00|798.32|797.82|798.32|797.82|798.42|797.92|798.32|797.82|0
1634611200000|2021-10-19 02:40:00|798.22|797.72|798.22|797.72|798.42|797.92|798.12|797.62|0
1634611500000|2021-10-19 02:45:00|798.12|797.62|798.42|797.92|798.52|798.02|798.12|797.62|0
1634611800000|2021-10-19 02:50:00|798.52|798.02|798.42|797.92|798.62|798.12|798.32|797.82|0
1634612100000|2021-10-19 02:55:00|798.52|798.02|798.42|797.92|798.52|798.02|798.32|797.82|0
1634612400000|2021-10-19 03:00:00|798.32|797.82|798.52|798.02|798.62|798.12|798.32|797.82|0
1634612700000|2021-10-19 03:05:00|798.62|798.12|798.42|797.92|798.62|798.12|798.32|797.82|0
1634613000000|2021-10-19 03:10:00|798.32|797.82|798.62|798.12|798.62|798.12|798.32|797.82|0
1634613300000|2021-10-19 03:15:00|798.52|798.02|798.32|797.82|798.52|798.02|798.32|797.82|0
1634613600000|2021-10-19 03:20:00|798.42|797.92|798.22|797.72|798.42|797.92|798.22|797.72|0
1634613900000|2021-10-19 03:25:00|798.32|797.82|798.22|797.72|798.32|797.82|798.22|797.72|0
1634614200000|2021-10-19 03:30:00|798.32|797.82|798.52|798.02|798.62|798.12|798.22|797.72|0
1634614500000|2021-10-19 03:35:00|798.62|798.12|798.62|798.12|798.62|798.12|798.52|798.02|0
1634614800000|2021-10-19 03:40:00|798.52|798.02|798.72|798.22|798.92|798.42|798.52|798.02|0
1634615100000|2021-10-19 03:45:00|798.82|798.32|798.72|798.22|798.82|798.32|798.72|798.22|0
1634615400000|2021-10-19 03:50:00|798.82|798.32|798.72|798.22|798.82|798.32|798.62|798.12|0
1634615700000|2021-10-19 03:55:00|798.62|798.12|798.72|798.22|798.72|798.22|798.62|798.12|0
1634616000000|2021-10-19 04:00:00|798.62|798.12|798.72|798.22|798.82|798.32|798.62|798.12|0
1634616300000|2021-10-19 04:05:00|798.62|798.12|798.52|798.02|798.72|798.22|798.52|798.02|0
1634616600000|2021-10-19 04:10:00|798.62|798.12|798.62|798.12|798.62|798.12|798.52|798.02|0
1634616900000|2021-10-19 04:15:00|798.72|798.22|798.42|797.92|798.72|798.22|798.42|797.92|0
1634617200000|2021-10-19 04:20:00|798.52|798.02|798.52|798.02|798.52|798.02|798.42|797.92|0
1634617500000|2021-10-19 04:25:00|798.62|798.12|798.52|798.02|798.62|798.12|798.52|798.02|0
1634617800000|2021-10-19 04:30:00|798.62|798.12|798.62|798.12|798.62|798.12|798.52|798.02|0
1634618100000|2021-10-19 04:35:00|798.52|798.02|798.22|797.72|798.52|798.02|798.22|797.72|0
1634618400000|2021-10-19 04:40:00|798.32|797.82|798.42|797.92|798.42|797.92|798.22|797.72|0
1634618700000|2021-10-19 04:45:00|798.32|797.82|798.12|797.62|798.32|797.82|798.02|797.52|0
1634619000000|2021-10-19 04:50:00|798.02|797.52|798.12|797.62|798.22|797.72|798.02|797.52|0
1634619300000|2021-10-19 04:55:00|798.22|797.72|798.42|797.92|798.42|797.92|798.12|797.62|0
1634619600000|2021-10-19 05:00:00|798.32|797.82|798.32|797.82|798.52|798.02|798.22|797.72|0
1634619900000|2021-10-19 05:05:00|798.22|797.72|797.92|797.42|798.22|797.72|797.92|797.42|0
1634620200000|2021-10-19 05:10:00|798.02|797.52|798.12|797.62|798.22|797.72|797.92|797.42|0
1634620500000|2021-10-19 05:15:00|798.02|797.52|798.12|797.62|798.22|797.72|798.02|797.52|0
1634620800000|2021-10-19 05:20:00|798.22|797.72|798.12|797.62|798.22|797.72|798.12|797.62|0
1634621100000|2021-10-19 05:25:00|798.22|797.72|798.22|797.72|798.32|797.82|798.12|797.62|0
1634621400000|2021-10-19 05:30:00|798.32|797.82|798.42|797.92|798.42|797.92|798.22|797.72|0
1634621700000|2021-10-19 05:35:00|798.32|797.82|798.42|797.92|798.52|798.02|798.32|797.82|0
1634622000000|2021-10-19 05:40:00|798.52|798.02|798.82|798.32|798.92|798.42|798.42|797.92|0
1634622300000|2021-10-19 05:45:00|798.72|798.22|799.22|798.72|799.22|798.72|798.72|798.22|0
1634622600000|2021-10-19 05:50:00|799.12|798.62|798.72|798.22|799.32|798.82|798.72|798.22|0
1634622900000|2021-10-19 05:55:00|798.82|798.32|799.22|798.72|799.32|798.82|798.72|798.22|0
1634623200000|2021-10-19 06:00:00|799.12|798.82|799.92|799.62|799.92|799.62|798.82|798.52|90
1634623500000|2021-10-19 06:05:00|799.82|799.52|799.22|798.92|799.82|799.52|799.02|798.72|22
1634623800000|2021-10-19 06:10:00|799.12|798.82|799.42|799.12|799.42|799.12|799.02|798.72|18
1634624100000|2021-10-19 06:15:00|799.52|799.22|799.72|799.42|799.82|799.52|799.42|799.12|33
1634624400000|2021-10-19 06:20:00|799.62|799.32|800.02|799.72|800.12|799.82|799.42|799.12|44
1634624700000|2021-10-19 06:25:00|800.12|799.82|799.72|799.42|800.22|799.92|799.52|799.22|24
1634625000000|2021-10-19 06:30:00|799.92|799.62|800.22|799.92|800.32|800.02|799.72|799.42|25
1634625300000|2021-10-19 06:35:00|800.32|800.02|799.92|799.62|800.32|800.02|799.72|799.42|21
1634625600000|2021-10-19 06:40:00|800.02|799.72|799.82|799.52|800.02|799.72|799.62|799.32|13
1634625900000|2021-10-19 06:45:00|799.92|799.62|800.32|800.02|800.32|800.02|799.82|799.52|18
1634626200000|2021-10-19 06:50:00|800.22|799.92|800.32|800.02|800.32|800.02|799.92|799.62|13
1634626500000|2021-10-19 06:55:00|800.22|799.92|800.02|799.72|800.22|799.92|799.82|799.52|33
1634626800000|2021-10-19 07:00:00|799.92|799.82|800.12|800.02|800.32|800.22|798.72|798.62|602
1634627100000|2021-10-19 07:05:00|800.02|799.92|799.02|798.92|800.02|799.92|798.82|798.72|303
1634627400000|2021-10-19 07:10:00|799.12|799.02|798.82|798.72|799.12|799.02|798.52|798.42|345
1634627700000|2021-10-19 07:15:00|798.62|798.52|798.72|798.62|799.32|799.22|798.02|797.92|353
1634628000000|2021-10-19 07:20:00|798.82|798.72|798.82|798.72|799.42|799.32|798.72|798.62|142
1634628300000|2021-10-19 07:25:00|798.92|798.82|799.12|799.02|799.22|799.12|798.42|798.32|163
1634628600000|2021-10-19 07:30:00|799.22|799.12|799.42|799.32|799.72|799.62|799.02|798.92|143
1634628900000|2021-10-19 07:35:00|799.32|799.22|798.52|798.42|799.32|799.22|798.42|798.32|133
1634629200000|2021-10-19 07:40:00|798.64|798.54|798.74|798.64|799.04|798.94|798.44|798.34|80
1634629500000|2021-10-19 07:45:00|798.84|798.74|799.34|799.24|799.44|799.34|798.74|798.64|96
1634629800000|2021-10-19 07:50:00|799.44|799.34|799.74|799.64|799.74|799.64|799.04|798.94|122
1634630100000|2021-10-19 07:55:00|799.84|799.74|799.54|799.44|800.04|799.94|799.44|799.34|77
1634630400000|2021-10-19 08:00:00|799.44|799.34|799.94|799.84|800.14|800.04|799.24|799.14|111
1634630700000|2021-10-19 08:05:00|799.84|799.74|801.34|801.24|801.44|801.34|799.74|799.64|154
1634631000000|2021-10-19 08:10:00|801.24|801.14|800.64|800.54|801.24|801.14|800.64|800.54|146
1634631300000|2021-10-19 08:15:00|800.74|800.64|801.14|801.04|801.44|801.34|800.64|800.54|136
1634631600000|2021-10-19 08:20:00|801.24|801.14|800.84|800.74|801.34|801.24|800.74|800.64|79
1634631900000|2021-10-19 08:25:00|800.94|800.84|800.84|800.74|801.14|801.04|800.44|800.34|87
1634632200000|2021-10-19 08:30:00|800.94|800.84|800.24|800.14|801.04|800.94|800.04|799.94|107
1634632500000|2021-10-19 08:35:00|800.34|800.24|800.14|800.04|800.44|800.34|799.94|799.84|75
1634632800000|2021-10-19 08:40:00|800.04|799.94|800.04|799.94|800.24|800.14|799.94|799.84|86
1634633100000|2021-10-19 08:45:00|800.14|800.04|800.24|800.14|800.54|800.44|800.04|799.94|79
1634633400000|2021-10-19 08:50:00|800.34|800.24|799.64|799.54|800.34|800.24|799.54|799.44|90
1634633700000|2021-10-19 08:55:00|799.54|799.44|800.04|799.94|800.04|799.94|799.54|799.44|60
1634634000000|2021-10-19 09:00:00|799.94|799.84|800.44|800.34|800.44|800.34|799.74|799.64|79
1634634300000|2021-10-19 09:05:00|800.34|800.24|799.94|799.84|800.44|800.34|799.84|799.74|56
1634634600000|2021-10-19 09:10:00|799.84|799.74|799.94|799.84|800.04|799.94|799.64|799.54|66
1634634900000|2021-10-19 09:15:00|800.04|799.94|799.84|799.74|800.04|799.94|799.84|799.74|49
1634635200000|2021-10-19 09:20:00|799.94|799.84|800.34|800.24|800.34|800.24|799.84|799.74|34
1634635500000|2021-10-19 09:25:00|800.24|800.14|800.24|800.14|800.34|800.24|799.94|799.84|50
1634635800000|2021-10-19 09:30:00|800.34|800.24|800.34|800.24|800.54|800.44|800.14|800.04|48
1634636100000|2021-10-19 09:35:00|800.44|800.34|800.24|800.14|800.64|800.54|800.14|800.04|44
1634636400000|2021-10-19 09:40:00|800.14|800.04|800.44|800.34|800.44|800.34|800.14|800.04|33
1634636700000|2021-10-19 09:45:00|800.34|800.24|800.44|800.34|800.74|800.64|800.34|800.24|47
1634637000000|2021-10-19 09:50:00|800.54|800.44|800.54|800.44|800.74|800.64|800.44|800.34|27
1634637300000|2021-10-19 09:55:00|800.44|800.34|800.44|800.34|800.54|800.44|800.04|799.94|50
1634637600000|2021-10-19 10:00:00|800.54|800.44|800.34|800.24|800.74|800.64|800.34|800.24|35
1634637900000|2021-10-19 10:05:00|800.24|800.14|800.44|800.34|800.54|800.44|800.24|800.14|46
1634638200000|2021-10-19 10:10:00|800.34|800.24|800.44|800.34|800.64|800.54|800.24|800.14|21
1634638500000|2021-10-19 10:15:00|800.34|800.24|800.44|800.34|800.64|800.54|800.34|800.24|51
1634638800000|2021-10-19 10:20:00|800.34|800.24|800.44|800.34|800.54|800.44|800.24|800.14|33
1634639100000|2021-10-19 10:25:00|800.54|800.44|801.04|800.94|801.04|800.94|800.44|800.34|73
1634639400000|2021-10-19 10:30:00|800.94|800.84|801.24|801.14|801.34|801.24|800.84|800.74|76
1634639700000|2021-10-19 10:35:00|801.14|801.04|801.34|801.24|801.34|801.24|801.04|800.94|37
1634640000000|2021-10-19 10:40:00|801.24|801.14|801.04|800.94|801.44|801.34|800.94|800.84|59
1634640300000|2021-10-19 10:45:00|801.14|801.04|801.34|801.24|801.44|801.34|801.04|800.94|36
1634640600000|2021-10-19 10:50:00|801.44|801.34|802.04|801.94|802.04|801.94|801.44|801.34|104
1634640900000|2021-10-19 10:55:00|802.14|802.04|801.94|801.84|802.24|802.14|801.84|801.74|157
1634641200000|2021-10-19 11:00:00|801.84|801.74|801.74|801.64|802.04|801.94|801.64|801.54|60
1634641500000|2021-10-19 11:05:00|801.44|801.34|801.04|800.94|801.54|801.44|800.94|800.84|160
1634641800000|2021-10-19 11:10:00|800.94|800.84|801.44|801.34|801.54|801.44|800.94|800.84|87
1634642100000|2021-10-19 11:15:00|801.54|801.44|801.94|801.84|801.94|801.84|801.34|801.24|67
1634642400000|2021-10-19 11:20:00|801.84|801.74|801.84|801.74|802.04|801.94|801.64|801.54|51
1634642700000|2021-10-19 11:25:00|801.94|801.84|801.94|801.84|802.04|801.94|801.74|801.64|30
1634643000000|2021-10-19 11:30:00|802.04|801.94|801.44|801.34|802.04|801.94|801.24|801.14|77
1634643300000|2021-10-19 11:35:00|801.54|801.44|801.24|801.14|801.54|801.44|801.14|801.04|45
1634643600000|2021-10-19 11:40:00|801.19|801.09|801.09|800.99|801.29|801.19|801.09|800.99|44
1634643900000|2021-10-19 11:45:00|801.19|801.09|800.69|800.59|801.19|801.09|800.69|800.59|36
1634644200000|2021-10-19 11:50:00|800.79|800.69|800.59|800.49|800.89|800.79|800.49|800.39|91
1634644500000|2021-10-19 11:55:00|800.69|800.59|800.69|800.59|800.79|800.69|800.59|800.49|52
1634644800000|2021-10-19 12:00:00|800.59|800.49|800.49|800.39|800.69|800.59|800.49|800.39|49
1634645100000|2021-10-19 12:05:00|800.59|800.49|800.19|800.09|800.59|800.49|800.19|800.09|78
1634645400000|2021-10-19 12:10:00|800.29|800.19|800.39|800.29|800.39|800.29|800.19|800.09|43
1634645700000|2021-10-19 12:15:00|800.29|800.19|800.39|800.29|800.49|800.39|800.19|800.09|51
1634646000000|2021-10-19 12:20:00|800.29|800.19|799.99|799.89|800.49|800.39|799.99|799.89|47
1634646300000|2021-10-19 12:25:00|800.09|799.99|799.89|799.79|800.29|800.19|799.89|799.79|54
1634646600000|2021-10-19 12:30:00|799.79|799.69|799.99|799.89|800.19|800.09|799.79|799.69|56
1634646900000|2021-10-19 12:35:00|800.09|799.99|800.19|800.09|800.29|800.19|799.89|799.79|32
1634647200000|2021-10-19 12:40:00|800.09|799.99|799.89|799.79|800.09|799.99|799.59|799.49|47
1634647500000|2021-10-19 12:45:00|799.79|799.69|799.79|799.69|799.89|799.79|799.39|799.29|49
1634647800000|2021-10-19 12:50:00|799.89|799.79|799.59|799.49|799.99|799.89|799.59|799.49|46
1634648100000|2021-10-19 12:55:00|799.69|799.59|799.49|799.39|799.79|799.69|799.39|799.29|55
1634648400000|2021-10-19 13:00:00|799.39|799.29|799.39|799.29|799.39|799.29|799.09|798.99|82
1634648700000|2021-10-19 13:05:00|799.29|799.19|799.39|799.29|799.49|799.39|799.19|799.09|56
1634649000000|2021-10-19 13:10:00|799.29|799.19|799.19|799.09|799.39|799.29|799.09|798.99|71
1634649300000|2021-10-19 13:15:00|799.29|799.19|799.49|799.39|799.59|799.49|799.19|799.09|50
1634649600000|2021-10-19 13:20:00|799.39|799.29|799.59|799.49|799.79|799.69|799.39|799.29|51
1634649900000|2021-10-19 13:25:00|799.69|799.59|799.69|799.59|800.09|799.99|799.69|799.59|94
1634650200000|2021-10-19 13:30:00|799.79|799.69|799.59|799.49|799.99|799.89|799.19|799.09|158
1634650500000|2021-10-19 13:35:00|799.49|799.39|799.69|799.59|799.69|799.59|799.09|798.99|174
1634650800000|2021-10-19 13:40:00|799.79|799.69|799.59|799.49|800.29|800.19|799.59|799.49|192
1634651100000|2021-10-19 13:45:00|799.69|799.59|799.99|799.89|800.39|800.29|799.49|799.39|134
1634651400000|2021-10-19 13:50:00|800.09|799.99|800.39|800.29|800.59|800.49|800.09|799.99|127
1634651700000|2021-10-19 13:55:00|800.29|800.19|800.29|800.19|800.49|800.39|799.79|799.69|130
1634652000000|2021-10-19 14:00:00|800.39|800.29|800.89|800.79|800.89|800.79|800.39|800.29|132
1634652300000|2021-10-19 14:05:00|800.99|800.89|801.19|801.09|801.29|801.19|800.59|800.49|115
1634652600000|2021-10-19 14:10:00|801.17|801.07|801.47|801.37|801.57|801.47|800.97|800.87|80
1634652900000|2021-10-19 14:15:00|801.57|801.47|801.47|801.37|801.77|801.67|801.27|801.17|95
1634653200000|2021-10-19 14:20:00|801.37|801.27|801.27|801.17|801.57|801.47|801.27|801.17|84
1634653500000|2021-10-19 14:25:00|801.37|801.27|801.77|801.67|801.77|801.67|801.27|801.17|65
1634653800000|2021-10-19 14:30:00|801.67|801.57|801.47|801.37|801.77|801.67|801.27|801.17|111
1634654100000|2021-10-19 14:35:00|801.37|801.27|801.57|801.47|801.57|801.47|801.17|801.07|111
1634654400000|2021-10-19 14:40:00|801.67|801.57|801.57|801.47|802.07|801.97|801.57|801.47|79
1634654700000|2021-10-19 14:45:00|801.67|801.57|801.57|801.47|801.77|801.67|801.47|801.37|82
1634655000000|2021-10-19 14:50:00|801.67|801.57|802.07|801.97|802.07|801.97|801.57|801.47|87
1634655300000|2021-10-19 14:55:00|801.97|801.87|802.57|802.47|802.57|802.47|801.97|801.87|182
1634655600000|2021-10-19 15:00:00|802.47|802.37|802.47|802.37|802.57|802.47|802.27|802.17|114
1634655900000|2021-10-19 15:05:00|802.37|802.27|802.77|802.67|802.87|802.77|802.27|802.17|125
1634656200000|2021-10-19 15:10:00|802.67|802.57|802.87|802.77|802.97|802.87|802.67|802.57|111
1634656500000|2021-10-19 15:15:00|802.97|802.87|802.67|802.57|803.07|802.97|802.47|802.37|123
1634656800000|2021-10-19 15:20:00|802.77|802.67|802.97|802.87|803.17|803.07|802.77|802.67|151
1634657100000|2021-10-19 15:25:00|803.07|802.97|803.37|803.27|803.37|803.27|802.97|802.87|335
1634657400000|2021-10-19 15:30:00|803.47|803.17|802.57|802.27|803.47|803.17|802.57|802.27|551
1634657700000|2021-10-19 15:35:00|802.67|802.37|802.97|802.67|803.17|802.87|802.57|802.27|174
1634658000000|2021-10-19 15:40:00|802.87|802.57|803.17|802.87|803.27|802.97|802.87|802.57|48
1634658300000|2021-10-19 15:45:00|803.27|802.97|803.17|802.87|803.27|802.97|802.87|802.57|128
1634658600000|2021-10-19 15:50:00|803.07|802.77|803.37|803.07|803.47|803.17|803.07|802.77|54
1634658900000|2021-10-19 15:55:00|803.27|802.97|803.77|803.47|803.77|803.47|803.27|802.97|65
1634659200000|2021-10-19 16:00:00|803.67|803.37|803.77|803.47|803.77|803.47|803.57|803.27|34
1634659500000|2021-10-19 16:05:00|803.67|803.37|803.77|803.47|803.87|803.57|803.67|803.37|17
1634659800000|2021-10-19 16:10:00|803.87|803.57|803.97|803.67|803.97|803.67|803.77|803.47|6
1634660100000|2021-10-19 16:15:00|803.87|803.57|803.77|803.47|803.97|803.67|803.77|803.47|21
1634660400000|2021-10-19 16:20:00|803.67|803.37|803.47|803.17|803.67|803.37|803.47|803.17|19
1634660700000|2021-10-19 16:25:00|803.37|803.07|803.57|803.27|803.57|803.27|803.37|803.07|11
1634661000000|2021-10-19 16:30:00|803.67|803.37|803.57|803.27|803.77|803.47|803.57|803.27|4
1634661300000|2021-10-19 16:35:00|803.67|803.37|803.67|803.37|803.87|803.57|803.57|803.27|24
1634661600000|2021-10-19 16:40:00|803.77|803.47|803.87|803.57|803.87|803.57|803.57|803.27|7
1634661900000|2021-10-19 16:45:00|803.97|803.67|803.77|803.47|803.97|803.67|803.67|803.37|17
1634662200000|2021-10-19 16:50:00|803.67|803.37|803.87|803.57|803.87|803.57|803.67|803.37|7
1634662500000|2021-10-19 16:55:00|803.77|803.47|804.07|803.77|804.17|803.87|803.77|803.47|13
1634662800000|2021-10-19 17:00:00|804.17|803.87|803.87|803.57|804.17|803.87|803.67|803.37|6
1634663100000|2021-10-19 17:05:00|803.77|803.47|803.77|803.47|803.87|803.57|803.67|803.37|11
1634663400000|2021-10-19 17:10:00|803.67|803.37|803.77|803.47|803.87|803.57|803.67|803.37|2
1634663700000|2021-10-19 17:15:00|803.87|803.57|803.77|803.47|803.87|803.57|803.77|803.47|7
1634664000000|2021-10-19 17:20:00|803.67|803.37|803.97|803.67|803.97|803.67|803.67|803.37|7
1634664300000|2021-10-19 17:25:00|803.87|803.57|803.67|803.37|803.87|803.57|803.57|803.27|5
1634664600000|2021-10-19 17:30:00|803.77|803.47|803.67|803.37|803.77|803.47|803.67|803.37|3
1634664900000|2021-10-19 17:35:00|803.77|803.47|803.77|803.47|803.77|803.47|803.57|803.27|9
1634665200000|2021-10-19 17:40:00|803.67|803.37|803.77|803.47|803.77|803.47|803.57|803.27|10
1634665500000|2021-10-19 17:45:00|803.87|803.57|803.77|803.47|803.87|803.57|803.67|803.37|1
1634665800000|2021-10-19 17:50:00|803.87|803.57|803.77|803.47|803.87|803.57|803.67|803.37|4
1634666100000|2021-10-19 17:55:00|803.87|803.57|803.77|803.47|803.97|803.67|803.77|803.47|3
1634666400000|2021-10-19 18:00:00|803.67|803.37|803.57|803.27|803.77|803.47|803.57|803.27|2
1634666700000|2021-10-19 18:05:00|803.47|803.17|803.47|803.17|803.67|803.37|803.47|803.17|1
1634667000000|2021-10-19 18:10:00|803.57|803.27|803.67|803.37|803.67|803.37|803.57|803.27|3
1634667300000|2021-10-19 18:15:00|803.57|803.27|803.57|803.27|803.67|803.37|803.47|803.17|5
1634667600000|2021-10-19 18:20:00|803.47|803.17|803.17|802.87|803.47|803.17|803.17|802.87|19
1634667900000|2021-10-19 18:25:00|803.27|802.97|802.97|802.67|803.27|802.97|802.97|802.67|5
1634668200000|2021-10-19 18:30:00|802.87|802.57|802.67|802.37|802.97|802.67|802.37|802.07|33
1634668500000|2021-10-19 18:35:00|802.77|802.47|802.67|802.37|802.77|802.47|802.27|801.97|4
1634668800000|2021-10-19 18:40:00|802.57|802.27|802.87|802.57|802.87|802.57|802.57|802.27|3
1634669100000|2021-10-19 18:45:00|802.77|802.47|802.87|802.57|802.87|802.57|802.67|802.37|2
1634669400000|2021-10-19 18:50:00|802.97|802.67|803.07|802.77|803.27|802.97|802.87|802.57|2
1634669700000|2021-10-19 18:55:00|802.97|802.67|803.27|802.97|803.27|802.97|802.97|802.67|1
1634670000000|2021-10-19 19:00:00|803.17|802.87|803.27|802.97|803.37|803.07|803.07|802.77|12
1634670300000|2021-10-19 19:05:00|803.37|803.07|803.57|803.27|803.57|803.27|803.27|802.97|7
1634670600000|2021-10-19 19:10:00|803.67|803.37|803.67|803.37|803.77|803.47|803.67|803.37|6
1634670900000|2021-10-19 19:15:00|803.77|803.47|804.17|803.87|804.27|803.97|803.77|803.47|30
1634671200000|2021-10-19 19:20:00|804.07|803.77|803.87|803.57|804.27|803.97|803.87|803.57|14
1634671500000|2021-10-19 19:25:00|803.97|803.67|804.37|804.07|804.37|804.07|803.97|803.67|42
1634671800000|2021-10-19 19:30:00|804.27|803.97|804.07|803.77|804.37|804.07|803.77|803.47|29
1634672100000|2021-10-19 19:35:00|803.97|803.67|803.87|803.57|804.27|803.97|803.87|803.57|6
1634672400000|2021-10-19 19:40:00|803.97|803.67|803.67|803.37|803.97|803.67|803.67|803.37|12
1634672700000|2021-10-19 19:45:00|803.77|803.47|803.77|803.47|803.97|803.67|803.67|803.37|21
1634673000000|2021-10-19 19:50:00|803.67|803.37|804.37|804.07|804.37|804.07|803.67|803.37|39
1634673300000|2021-10-19 19:55:00|804.27|803.97|804.57|804.27|804.67|804.37|803.87|803.57|52
1634673600000|2021-10-19 20:00:00|804.27|803.77|805.37|804.87|805.37|804.87|804.27|803.77|0
1634673900000|2021-10-19 20:05:00|805.27|804.77|805.27|804.77|805.37|804.87|805.17|804.67|0
1634674200000|2021-10-19 20:10:00|805.17|804.67|805.17|804.67|805.17|804.67|805.17|804.67|0
1634674500000|2021-10-19 20:15:00|805.27|804.77|805.37|804.87|805.57|805.07|805.17|804.67|0
1634674800000|2021-10-19 20:20:00|805.47|804.97|805.47|804.97|805.57|805.07|805.37|804.87|0
1634675100000|2021-10-19 20:25:00|805.57|805.07|805.67|805.17|805.67|805.17|805.47|804.97|0
1634675400000|2021-10-19 20:30:00|805.57|805.07|805.57|805.07|805.67|805.17|805.47|804.97|0
1634675700000|2021-10-19 20:35:00|805.47|804.97|805.57|805.07|805.67|805.17|805.47|804.97|0
1634676000000|2021-10-19 20:40:00|805.67|805.17|805.37|804.87|805.67|805.17|805.37|804.87|0
1634676300000|2021-10-19 20:45:00|805.47|804.97|805.27|804.77|805.47|804.97|805.27|804.77|0
1634676600000|2021-10-19 20:50:00|805.37|804.87|805.47|804.97|805.57|805.07|805.37|804.87|0
1634676900000|2021-10-19 20:55:00|805.37|804.87|805.27|804.77|805.37|804.87|805.27|804.77|0
1634677200000|2021-10-19 21:00:00|805.17|804.67|805.17|804.67|805.27|804.77|805.17|804.67|0
1634679000000|2021-10-19 21:30:00|805.27|804.77|805.27|804.77|805.27|804.77|805.27|804.77|0
1634679300000|2021-10-19 21:35:00|805.17|804.67|805.17|804.67|805.27|804.77|805.17|804.67|0
1634679900000|2021-10-19 21:45:00|805.27|804.77|805.17|804.67|805.27|804.77|805.17|804.67|0
1634680500000|2021-10-19 21:55:00|805.27|804.77|805.27|804.77|805.27|804.77|805.17|804.67|0
1634680800000|2021-10-19 22:00:00|805.37|804.87|804.97|804.47|805.37|804.87|804.97|804.47|0
1634681100000|2021-10-19 22:05:00|804.87|804.37|804.87|804.37|804.97|804.47|804.87|804.37|0
1634681400000|2021-10-19 22:10:00|804.97|804.47|804.97|804.47|804.97|804.47|804.87|804.37|0
1634681700000|2021-10-19 22:15:00|804.87|804.37|804.77|804.27|804.87|804.37|804.67|804.17|0
1634682000000|2021-10-19 22:20:00|804.87|804.37|804.97|804.47|805.07|804.57|804.77|804.27|0
1634682300000|2021-10-19 22:25:00|805.07|804.57|804.87|804.37|805.07|804.57|804.77|804.27|0
1634682600000|2021-10-19 22:30:00|804.77|804.27|804.67|804.17|804.77|804.27|804.67|804.17|0
1634682900000|2021-10-19 22:35:00|804.57|804.07|804.67|804.17|804.77|804.27|804.57|804.07|0
1634683200000|2021-10-19 22:40:00|804.77|804.27|804.77|804.27|804.87|804.37|804.77|804.27|0
1634683500000|2021-10-19 22:45:00|804.67|804.17|804.77|804.27|804.77|804.27|804.67|804.17|0
1634683800000|2021-10-19 22:50:00|804.67|804.17|804.77|804.27|804.87|804.37|804.67|804.17|0
1634684100000|2021-10-19 22:55:00|804.87|804.37|804.77|804.27|804.97|804.47|804.77|804.27|0
1634684400000|2021-10-19 23:00:00|804.87|804.37|804.77|804.27|804.87|804.37|804.77|804.27|0
1634684700000|2021-10-19 23:05:00|804.67|804.17|804.87|804.37|804.87|804.37|804.67|804.17|0
1634685000000|2021-10-19 23:10:00|804.97|804.47|804.97|804.47|804.97|804.47|804.87|804.37|0
1634685300000|2021-10-19 23:15:00|805.07|804.57|804.87|804.37|805.07|804.57|804.87|804.37|0
1634685600000|2021-10-19 23:20:00|804.97|804.47|804.87|804.37|804.97|804.47|804.87|804.37|0
1634685900000|2021-10-19 23:25:00|804.77|804.27|804.97|804.47|804.97|804.47|804.77|804.27|0
1634686200000|2021-10-19 23:30:00|805.07|804.57|805.07|804.57|805.07|804.57|804.87|804.37|0
1634686500000|2021-10-19 23:35:00|805.17|804.67|805.47|804.97|805.47|804.97|805.17|804.67|0
1634686800000|2021-10-19 23:40:00|805.37|804.87|805.27|804.77|805.47|804.97|805.27|804.77|0
1634687100000|2021-10-19 23:45:00|805.17|804.67|805.47|804.97|805.57|805.07|805.17|804.67|0
1634687400000|2021-10-19 23:50:00|805.57|805.07|805.37|804.87|805.57|805.07|805.37|804.87|0
1634687700000|2021-10-19 23:55:00|805.47|804.97|805.37|804.87|805.47|804.97|805.37|804.87|0
1634688000000|2021-10-20 00:00:00|805.47|804.97|805.37|804.87|805.57|805.07|805.27|804.77|0
1634688300000|2021-10-20 00:05:00|805.27|804.77|804.97|804.47|805.37|804.87|804.87|804.37|0
1634688600000|2021-10-20 00:10:00|804.87|804.37|805.17|804.67|805.27|804.77|804.87|804.37|0
1634688900000|2021-10-20 00:15:00|804.97|804.47|804.57|804.07|805.27|804.77|804.47|803.97|0
1634689200000|2021-10-20 00:20:00|804.47|803.97|804.27|803.77|804.57|804.07|804.27|803.77|0
1634689500000|2021-10-20 00:25:00|804.37|803.87|804.47|803.97|804.67|804.17|804.17|803.67|0
1634689800000|2021-10-20 00:30:00|804.37|803.87|804.57|804.07|804.67|804.17|804.17|803.67|0
1634690100000|2021-10-20 00:35:00|804.67|804.17|804.77|804.27|804.87|804.37|804.57|804.07|0
1634690400000|2021-10-20 00:40:00|804.87|804.37|805.07|804.57|805.07|804.57|804.87|804.37|0
1634690700000|2021-10-20 00:45:00|805.17|804.67|804.77|804.27|805.27|804.77|804.77|804.27|0
1634691000000|2021-10-20 00:50:00|804.67|804.17|804.87|804.37|804.97|804.47|804.47|803.97|0
1634691300000|2021-10-20 00:55:00|804.97|804.47|804.67|804.17|804.97|804.47|804.57|804.07|0
1634691600000|2021-10-20 01:00:00|804.57|804.07|804.37|803.87|804.67|804.17|804.37|803.87|0
1634691900000|2021-10-20 01:05:00|804.47|803.97|804.17|803.67|804.47|803.97|804.07|803.57|0
1634692200000|2021-10-20 01:10:00|804.07|803.57|803.97|803.47|804.17|803.67|803.97|803.47|0
1634692500000|2021-10-20 01:15:00|803.87|803.37|803.97|803.47|803.97|803.47|803.77|803.27|0
1634692800000|2021-10-20 01:20:00|804.07|803.57|804.67|804.17|804.77|804.27|803.97|803.47|0
1634693100000|2021-10-20 01:25:00|804.77|804.27|804.97|804.47|804.97|804.47|804.67|804.17|0
1634693400000|2021-10-20 01:30:00|804.87|804.37|804.87|804.37|805.07|804.57|804.77|804.27|0
1634693700000|2021-10-20 01:35:00|804.77|804.27|804.97|804.47|805.07|804.57|804.57|804.07|0
1634694000000|2021-10-20 01:40:00|804.87|804.37|804.57|804.07|804.97|804.47|804.57|804.07|0
1634694300000|2021-10-20 01:45:00|804.47|803.97|804.47|803.97|804.57|804.07|804.27|803.77|0
1634694600000|2021-10-20 01:50:00|804.57|804.07|804.47|803.97|804.67|804.17|804.47|803.97|0
1634694900000|2021-10-20 01:55:00|804.57|804.07|804.47|803.97|804.57|804.07|804.37|803.87|0
1634695200000|2021-10-20 02:00:00|804.37|803.87|804.47|803.97|804.57|804.07|804.37|803.87|0
1634695500000|2021-10-20 02:05:00|804.37|803.87|804.27|803.77|804.47|803.97|804.07|803.57|0
1634695800000|2021-10-20 02:10:00|804.37|803.87|804.07|803.57|804.47|803.97|803.97|803.47|0
1634696100000|2021-10-20 02:15:00|803.97|803.47|804.07|803.57|804.07|803.57|803.87|803.37|0
1634696400000|2021-10-20 02:20:00|804.17|803.67|803.77|803.27|804.17|803.67|803.77|803.27|0
1634696700000|2021-10-20 02:25:00|803.67|803.17|803.97|803.47|804.07|803.57|803.67|803.17|0
1634697000000|2021-10-20 02:30:00|803.87|803.37|803.67|803.17|803.97|803.47|803.67|803.17|0
1634697300000|2021-10-20 02:35:00|803.57|803.07|803.67|803.17|803.97|803.47|803.47|802.97|0
1634697600000|2021-10-20 02:40:00|803.77|803.27|803.77|803.27|803.97|803.47|803.57|803.07|0
1634697900000|2021-10-20 02:45:00|803.67|803.17|803.87|803.37|803.97|803.47|803.67|803.17|0
1634698200000|2021-10-20 02:50:00|803.77|803.27|803.87|803.37|803.97|803.47|803.77|803.27|0
1634698500000|2021-10-20 02:55:00|803.97|803.47|803.87|803.37|803.97|803.47|803.77|803.27|0
1634698800000|2021-10-20 03:00:00|803.97|803.47|803.87|803.37|804.07|803.57|803.77|803.27|0
1634699100000|2021-10-20 03:05:00|803.97|803.47|803.97|803.47|803.97|803.47|803.87|803.37|0
1634699400000|2021-10-20 03:10:00|803.87|803.37|803.77|803.27|804.07|803.57|803.77|803.27|0
1634699700000|2021-10-20 03:15:00|803.87|803.37|803.97|803.47|803.97|803.47|803.77|803.27|0
1634700000000|2021-10-20 03:20:00|803.87|803.37|804.27|803.77|804.27|803.77|803.87|803.37|0
1634700300000|2021-10-20 03:25:00|804.17|803.67|804.37|803.87|804.47|803.97|804.17|803.67|0
1634700600000|2021-10-20 03:30:00|804.27|803.77|804.37|803.87|804.47|803.97|804.27|803.77|0
1634700900000|2021-10-20 03:35:00|804.27|803.77|804.27|803.77|804.37|803.87|804.17|803.67|0
1634701200000|2021-10-20 03:40:00|804.17|803.67|804.27|803.77|804.37|803.87|804.17|803.67|0
1634701500000|2021-10-20 03:45:00|804.37|803.87|804.37|803.87|804.37|803.87|804.27|803.77|0
1634701800000|2021-10-20 03:50:00|804.27|803.77|804.17|803.67|804.37|803.87|804.17|803.67|0
1634702100000|2021-10-20 03:55:00|804.27|803.77|804.57|804.07|804.67|804.17|804.27|803.77|0
1634702400000|2021-10-20 04:00:00|804.67|804.17|804.47|803.97|804.67|804.17|804.47|803.97|0
1634702700000|2021-10-20 04:05:00|804.37|803.87|804.27|803.77|804.47|803.97|804.17|803.67|0
1634703000000|2021-10-20 04:10:00|804.17|803.67|804.27|803.77|804.27|803.77|804.17|803.67|0
1634703300000|2021-10-20 04:15:00|804.17|803.67|804.27|803.77|804.27|803.77|804.17|803.67|0
1634703600000|2021-10-20 04:20:00|804.17|803.67|804.17|803.67|804.27|803.77|804.07|803.57|0
1634703900000|2021-10-20 04:25:00|804.07|803.57|804.17|803.67|804.27|803.77|804.07|803.57|0
1634704200000|2021-10-20 04:30:00|804.27|803.77|804.27|803.77|804.27|803.77|804.17|803.67|0
1634704500000|2021-10-20 04:35:00|804.17|803.67|804.27|803.77|804.27|803.77|804.17|803.67|0
1634704800000|2021-10-20 04:40:00|804.17|803.67|804.17|803.67|804.27|803.77|804.17|803.67|0
1634705100000|2021-10-20 04:45:00|804.27|803.77|804.27|803.77|804.27|803.77|804.17|803.67|0
1634705400000|2021-10-20 04:50:00|804.17|803.67|804.27|803.77|804.27|803.77|804.17|803.67|0
1634705700000|2021-10-20 04:55:00|804.17|803.67|804.17|803.67|804.37|803.87|804.17|803.67|0
1634706000000|2021-10-20 05:00:00|804.07|803.57|803.97|803.47|804.17|803.67|803.97|803.47|0
1634706300000|2021-10-20 05:05:00|803.87|803.37|803.67|803.17|803.97|803.47|803.57|803.07|0
1634706600000|2021-10-20 05:10:00|803.57|803.07|803.47|802.97|803.67|803.17|803.27|802.77|0
1634706900000|2021-10-20 05:15:00|803.57|803.07|803.47|802.97|803.57|803.07|803.37|802.87|0
1634707200000|2021-10-20 05:20:00|803.37|802.87|803.27|802.77|803.47|802.97|803.17|802.67|0
1634707500000|2021-10-20 05:25:00|803.37|802.87|803.47|802.97|803.47|802.97|803.37|802.87|0
1634707800000|2021-10-20 05:30:00|803.37|802.87|803.27|802.77|803.47|802.97|803.27|802.77|0
1634708100000|2021-10-20 05:35:00|803.37|802.87|803.37|802.87|803.47|802.97|803.27|802.77|0
1634708400000|2021-10-20 05:40:00|803.47|802.97|803.37|802.87|803.57|803.07|803.37|802.87|0
1634708700000|2021-10-20 05:45:00|803.47|802.97|803.47|802.97|803.57|803.07|803.37|802.87|0
1634709000000|2021-10-20 05:50:00|803.57|803.07|803.67|803.17|803.67|803.17|803.47|802.97|0
1634709300000|2021-10-20 05:55:00|803.57|803.07|803.57|803.07|803.87|803.37|803.57|803.07|0
1634709600000|2021-10-20 06:00:00|802.87|802.57|802.77|802.47|803.17|802.87|802.37|802.07|132
1634709900000|2021-10-20 06:05:00|802.87|802.57|802.47|802.17|802.87|802.57|802.37|802.07|29
1634710200000|2021-10-20 06:10:00|802.37|802.07|802.07|801.77|802.47|802.17|801.87|801.57|81
1634710500000|2021-10-20 06:15:00|802.17|801.87|800.67|800.37|802.17|801.87|800.57|800.27|174
1634710800000|2021-10-20 06:20:00|800.77|800.47|800.17|799.87|800.77|800.47|799.97|799.67|95
1634711100000|2021-10-20 06:25:00|800.07|799.77|799.97|799.67|800.37|800.07|799.97|799.67|64
1634711400000|2021-10-20 06:30:00|800.07|799.77|800.27|799.97|800.37|800.07|799.77|799.47|41
1634711700000|2021-10-20 06:35:00|800.17|799.87|799.77|799.47|800.27|799.97|799.77|799.47|82
1634712000000|2021-10-20 06:40:00|799.87|799.57|799.87|799.57|800.17|799.87|799.77|799.47|44
1634712300000|2021-10-20 06:45:00|799.97|799.67|799.87|799.57|800.07|799.77|799.67|799.37|78
1634712600000|2021-10-20 06:50:00|799.97|799.67|800.17|799.87|800.37|800.07|799.77|799.47|34
1634712900000|2021-10-20 06:55:00|800.27|799.97|800.17|799.87|800.27|799.97|799.47|799.17|90
1634713200000|2021-10-20 07:00:00|800.07|799.97|800.17|800.07|800.27|800.17|798.57|798.47|663
1634713500000|2021-10-20 07:05:00|800.27|800.17|800.87|800.77|800.87|800.77|799.57|799.47|440
1634713800000|2021-10-20 07:10:00|800.97|800.87|802.17|802.07|802.47|802.37|800.67|800.57|249
1634714100000|2021-10-20 07:15:00|802.07|801.97|803.47|803.37|803.97|803.87|801.57|801.47|336
1634714400000|2021-10-20 07:20:00|803.57|803.47|803.57|803.47|803.57|803.47|802.57|802.47|249
1634714700000|2021-10-20 07:25:00|803.67|803.57|803.87|803.77|804.47|804.37|803.57|803.47|260
1634715000000|2021-10-20 07:30:00|803.77|803.67|803.87|803.77|804.07|803.97|803.17|803.07|157
1634715300000|2021-10-20 07:35:00|803.97|803.87|803.87|803.77|804.07|803.97|803.17|803.07|174
1634715600000|2021-10-20 07:40:00|803.86|803.76|804.16|804.06|804.26|804.16|803.66|803.56|126
1634715900000|2021-10-20 07:45:00|804.06|803.96|803.66|803.56|804.26|804.16|803.66|803.56|92
1634716200000|2021-10-20 07:50:00|803.76|803.66|803.86|803.76|804.56|804.46|803.66|803.56|151
1634716500000|2021-10-20 07:55:00|803.66|803.56|803.26|803.16|803.76|803.66|802.76|802.66|177
1634716800000|2021-10-20 08:00:00|803.16|803.06|803.86|803.76|803.86|803.76|802.86|802.76|129
1634717100000|2021-10-20 08:05:00|803.76|803.66|803.96|803.86|804.46|804.36|803.66|803.56|76
1634717400000|2021-10-20 08:10:00|803.86|803.76|804.76|804.66|804.76|804.66|803.86|803.76|88
1634717700000|2021-10-20 08:15:00|804.66|804.56|804.66|804.56|804.76|804.66|803.96|803.86|87
1634718000000|2021-10-20 08:20:00|804.56|804.46|804.76|804.66|804.86|804.76|804.26|804.16|109
1634718300000|2021-10-20 08:25:00|804.66|804.56|804.66|804.56|804.86|804.76|804.46|804.36|47
1634718600000|2021-10-20 08:30:00|804.76|804.66|804.96|804.86|805.16|805.06|804.66|804.56|73
1634718900000|2021-10-20 08:35:00|805.06|804.96|805.06|804.96|805.66|805.56|804.86|804.76|83
1634719200000|2021-10-20 08:40:00|804.96|804.86|804.76|804.66|805.06|804.96|804.56|804.46|78
1634719500000|2021-10-20 08:45:00|804.66|804.56|804.76|804.66|804.96|804.86|804.56|804.46|70
1634719800000|2021-10-20 08:50:00|804.86|804.76|805.26|805.16|805.26|805.16|804.66|804.56|87
1634720100000|2021-10-20 08:55:00|805.16|805.06|805.66|805.56|805.66|805.56|805.16|805.06|120
1634720400000|2021-10-20 09:00:00|805.76|805.66|806.06|805.96|806.16|806.06|805.66|805.56|150
1634720700000|2021-10-20 09:05:00|806.16|806.06|806.26|806.16|806.36|806.26|805.86|805.76|116
1634721000000|2021-10-20 09:10:00|806.16|806.06|805.76|805.66|806.26|806.16|805.76|805.66|85
1634721300000|2021-10-20 09:15:00|805.86|805.76|806.06|805.96|806.16|806.06|805.76|805.66|76
1634721600000|2021-10-20 09:20:00|805.96|805.86|805.76|805.66|806.06|805.96|805.46|805.36|119
1634721900000|2021-10-20 09:25:00|805.66|805.56|806.16|806.06|806.16|806.06|805.66|805.56|73
1634722200000|2021-10-20 09:30:00|806.26|806.16|805.96|805.86|806.56|806.46|805.66|805.56|84
1634722500000|2021-10-20 09:35:00|806.06|805.96|806.36|806.26|806.56|806.46|806.06|805.96|59
1634722800000|2021-10-20 09:40:00|806.26|806.16|806.06|805.96|806.36|806.26|805.86|805.76|56
1634723100000|2021-10-20 09:45:00|805.96|805.86|806.56|806.46|806.66|806.56|805.96|805.86|61
1634723400000|2021-10-20 09:50:00|806.66|806.56|807.36|807.26|807.56|807.46|806.66|806.56|186
1634723700000|2021-10-20 09:55:00|807.26|807.16|807.46|807.36|807.76|807.66|807.16|807.06|126
1634724000000|2021-10-20 10:00:00|807.56|807.46|807.26|807.16|807.66|807.56|806.96|806.86|143
1634724300000|2021-10-20 10:05:00|807.16|807.06|807.16|807.06|807.26|807.16|806.76|806.66|86
1634724600000|2021-10-20 10:10:00|807.06|806.96|807.16|807.06|807.26|807.16|807.06|806.96|56
1634724900000|2021-10-20 10:15:00|807.26|807.16|806.96|806.86|807.46|807.36|806.96|806.86|45
1634725200000|2021-10-20 10:20:00|806.86|806.76|806.66|806.56|806.96|806.86|806.66|806.56|64
1634725500000|2021-10-20 10:25:00|806.76|806.66|806.66|806.56|806.86|806.76|806.56|806.46|53
1634725800000|2021-10-20 10:30:00|806.56|806.46|806.46|806.36|806.66|806.56|806.26|806.16|46
1634726100000|2021-10-20 10:35:00|806.36|806.26|806.36|806.26|806.56|806.46|806.26|806.16|34
1634726400000|2021-10-20 10:40:00|806.46|806.36|806.66|806.56|806.76|806.66|806.36|806.26|48
1634726700000|2021-10-20 10:45:00|806.56|806.46|806.36|806.26|806.66|806.56|806.26|806.16|37
1634727000000|2021-10-20 10:50:00|806.26|806.16|806.26|806.16|806.36|806.26|805.96|805.86|68
1634727300000|2021-10-20 10:55:00|806.16|806.06|806.56|806.46|806.56|806.46|806.16|806.06|50
1634727600000|2021-10-20 11:00:00|806.66|806.56|806.56|806.46|806.66|806.56|806.36|806.26|35
1634727900000|2021-10-20 11:05:00|806.46|806.36|806.66|806.56|807.06|806.96|806.46|806.36|113
1634728200000|2021-10-20 11:10:00|806.76|806.66|806.56|806.46|806.76|806.66|806.46|806.36|39
1634728500000|2021-10-20 11:15:00|806.66|806.56|806.86|806.76|807.06|806.96|806.56|806.46|55
1634728800000|2021-10-20 11:20:00|806.76|806.66|806.76|806.66|807.16|807.06|806.66|806.56|56
1634729100000|2021-10-20 11:25:00|806.66|806.56|806.96|806.86|806.96|806.86|806.66|806.56|19
1634729400000|2021-10-20 11:30:00|806.86|806.76|807.06|806.96|807.26|807.16|806.86|806.76|58
1634729700000|2021-10-20 11:35:00|807.16|807.06|807.06|806.96|807.26|807.16|806.96|806.86|55
1634730000000|2021-10-20 11:40:00|807.1|807|806.9|806.8|807.2|807.1|806.7|806.6|44
1634730300000|2021-10-20 11:45:00|807|806.9|807.2|807.1|807.2|807.1|806.8|806.7|82
1634730600000|2021-10-20 11:50:00|807.3|807.2|807|806.9|807.4|807.3|806.9|806.8|239
1634730900000|2021-10-20 11:55:00|806.9|806.8|807.3|807.2|807.3|807.2|806.9|806.8|63
1634731200000|2021-10-20 12:00:00|807.4|807.3|807.1|807|807.5|807.4|807|806.9|103
1634731500000|2021-10-20 12:05:00|807.2|807.1|808|807.9|808.1|808|807.1|807|125
1634731800000|2021-10-20 12:10:00|808.1|808|808.4|808.3|808.5|808.4|807.8|807.7|132
1634732100000|2021-10-20 12:15:00|808.3|808.2|807.9|807.8|808.4|808.3|807.8|807.7|61
1634732400000|2021-10-20 12:20:00|808|807.9|807.9|807.8|808.1|808|807.9|807.8|104
1634732700000|2021-10-20 12:25:00|808|807.9|808|807.9|808.1|808|807.8|807.7|25
1634733000000|2021-10-20 12:30:00|807.9|807.8|808.4|808.3|808.4|808.3|807.9|807.8|46
1634733300000|2021-10-20 12:35:00|808.3|808.2|807.7|807.6|808.4|808.3|807.7|807.6|44
1634733600000|2021-10-20 12:40:00|807.8|807.7|807.2|807.1|807.8|807.7|807.2|807.1|64
1634733900000|2021-10-20 12:45:00|807.1|807|807|806.9|807.3|807.2|806.9|806.8|132
1634734200000|2021-10-20 12:50:00|806.9|806.8|806.5|806.4|807|806.9|806.4|806.3|61
1634734500000|2021-10-20 12:55:00|806.4|806.3|806.1|806|806.7|806.6|806|805.9|93
1634734800000|2021-10-20 13:00:00|806.2|806.1|806.1|806|806.2|806.1|805.8|805.7|75
1634735100000|2021-10-20 13:05:00|806.2|806.1|806.7|806.6|806.7|806.6|806.1|806|66
1634735400000|2021-10-20 13:10:00|806.6|806.5|806.6|806.5|807|806.9|806.5|806.4|84
1634735700000|2021-10-20 13:15:00|806.7|806.6|806.6|806.5|807|806.9|806.6|806.5|51
1634736000000|2021-10-20 13:20:00|806.7|806.6|806.9|806.8|807.1|807|806.6|806.5|58
1634736300000|2021-10-20 13:25:00|806.8|806.7|806.9|806.8|807|806.9|806.7|806.6|45
1634736600000|2021-10-20 13:30:00|806.8|806.7|805.6|805.5|806.9|806.8|805.5|805.4|368
1634736900000|2021-10-20 13:35:00|805.7|805.6|806|805.9|806.5|806.4|805.7|805.6|257
1634737200000|2021-10-20 13:40:00|805.9|805.8|805.2|805.1|806.2|806.1|805.1|805|150
1634737500000|2021-10-20 13:45:00|805.3|805.2|805.4|805.3|805.4|805.3|804.9|804.8|142
1634737800000|2021-10-20 13:50:00|805.5|805.4|804.4|804.3|805.5|805.4|804.4|804.3|286
1634738100000|2021-10-20 13:55:00|804.3|804.2|804.6|804.5|804.7|804.6|804.2|804.1|148
1634738400000|2021-10-20 14:00:00|804.5|804.4|804.4|804.3|804.9|804.8|804.2|804.1|120
1634738700000|2021-10-20 14:05:00|804.3|804.2|804.3|804.2|804.4|804.3|803.9|803.8|169
1634739000000|2021-10-20 14:10:00|804.24|804.14|805.24|805.14|805.44|805.34|804.14|804.04|175
1634739300000|2021-10-20 14:15:00|805.34|805.24|805.94|805.84|805.94|805.84|805.24|805.14|97
1634739600000|2021-10-20 14:20:00|805.84|805.74|805.24|805.14|805.94|805.84|805.24|805.14|92
1634739900000|2021-10-20 14:25:00|805.14|805.04|805.74|805.64|805.74|805.64|805.14|805.04|152
1634740200000|2021-10-20 14:30:00|805.64|805.54|806.04|805.94|806.24|806.14|805.54|805.44|108
1634740500000|2021-10-20 14:35:00|806.14|806.04|805.84|805.74|806.34|806.24|805.84|805.74|81
1634740800000|2021-10-20 14:40:00|805.74|805.64|805.84|805.74|806.04|805.94|805.74|805.64|91
1634741100000|2021-10-20 14:45:00|805.74|805.64|806.14|806.04|806.14|806.04|805.44|805.34|102
1634741400000|2021-10-20 14:50:00|806.24|806.14|805.64|805.54|806.24|806.14|805.64|805.54|71
1634741700000|2021-10-20 14:55:00|805.74|805.64|805.14|805.04|805.74|805.64|805.04|804.94|85
1634742000000|2021-10-20 15:00:00|805.24|805.14|804.94|804.84|805.44|805.34|804.84|804.74|84
1634742300000|2021-10-20 15:05:00|805.04|804.94|805.34|805.24|805.44|805.34|804.94|804.84|110
1634742600000|2021-10-20 15:10:00|805.44|805.34|805.14|805.04|805.44|805.34|804.74|804.64|85
1634742900000|2021-10-20 15:15:00|805.04|804.94|805.84|805.74|805.84|805.74|805.04|804.94|117
1634743200000|2021-10-20 15:20:00|805.94|805.84|806.54|806.44|806.64|806.54|805.94|805.84|141
1634743500000|2021-10-20 15:25:00|806.44|806.34|806.14|806.04|806.54|806.44|805.84|805.74|241
1634743800000|2021-10-20 15:30:00|806.24|805.94|805.44|805.14|806.24|805.94|805.34|805.04|569
1634744100000|2021-10-20 15:35:00|805.54|805.24|805.64|805.34|806.04|805.74|805.54|805.24|158
1634744400000|2021-10-20 15:40:00|805.54|805.24|805.44|805.14|805.64|805.34|805.34|805.04|47
1634744700000|2021-10-20 15:45:00|805.54|805.24|805.84|805.54|805.84|805.54|805.44|805.14|30
1634745000000|2021-10-20 15:50:00|805.94|805.64|805.74|805.44|806.04|805.74|805.74|805.44|27
1634745300000|2021-10-20 15:55:00|805.84|805.54|805.84|805.54|805.94|805.64|805.64|805.34|281
1634745600000|2021-10-20 16:00:00|805.94|805.64|805.94|805.64|806.04|805.74|805.74|805.44|25
1634745900000|2021-10-20 16:05:00|806.04|805.74|805.84|805.54|806.04|805.74|805.84|805.54|10
1634746200000|2021-10-20 16:10:00|805.74|805.44|805.94|805.64|806.04|805.74|805.74|805.44|13
1634746500000|2021-10-20 16:15:00|806.04|805.74|805.64|805.34|806.04|805.74|805.54|805.24|18
1634746800000|2021-10-20 16:20:00|805.74|805.44|805.64|805.34|805.74|805.44|805.64|805.34|1
1634747100000|2021-10-20 16:25:00|805.74|805.44|805.74|805.44|805.84|805.54|805.64|805.34|8
1634747400000|2021-10-20 16:30:00|805.64|805.34|805.74|805.44|805.74|805.44|805.44|805.14|33
1634747700000|2021-10-20 16:35:00|805.64|805.34|805.64|805.34|805.74|805.44|805.54|805.24|9
1634748000000|2021-10-20 16:40:00|805.74|805.44|805.74|805.44|805.84|805.54|805.54|805.24|13
1634748300000|2021-10-20 16:45:00|805.84|805.54|805.74|805.44|805.84|805.54|805.44|805.14|5
1634748600000|2021-10-20 16:50:00|805.64|805.34|805.44|805.14|805.64|805.34|805.34|805.04|8
1634748900000|2021-10-20 16:55:00|805.34|805.04|805.54|805.24|805.54|805.24|805.34|805.04|7
1634749200000|2021-10-20 17:00:00|805.64|805.34|805.24|804.94|805.64|805.34|805.14|804.84|18
1634749500000|2021-10-20 17:05:00|805.34|805.04|804.94|804.64|805.34|805.04|804.94|804.64|23
1634749800000|2021-10-20 17:10:00|805.04|804.74|805.04|804.74|805.24|804.94|804.94|804.64|4
1634750100000|2021-10-20 17:15:00|804.94|804.64|804.54|804.24|805.04|804.74|804.54|804.24|17
1634750400000|2021-10-20 17:20:00|804.64|804.34|804.84|804.54|804.84|804.54|804.14|803.84|16
1634750700000|2021-10-20 17:25:00|804.74|804.44|804.94|804.64|804.94|804.64|804.74|804.44|6
1634751000000|2021-10-20 17:30:00|804.84|804.54|804.64|804.34|805.04|804.74|804.44|804.14|15
1634751300000|2021-10-20 17:35:00|804.74|804.44|804.84|804.54|804.94|804.64|804.54|804.24|15
1634751600000|2021-10-20 17:40:00|804.94|804.64|804.84|804.54|804.94|804.64|804.64|804.34|10
1634751900000|2021-10-20 17:45:00|804.94|804.64|804.84|804.54|804.94|804.64|804.54|804.24|6
1634752200000|2021-10-20 17:50:00|804.74|804.44|804.74|804.44|804.94|804.64|804.64|804.34|8
1634752500000|2021-10-20 17:55:00|804.64|804.34|804.94|804.64|805.04|804.74|804.64|804.34|7
1634752800000|2021-10-20 18:00:00|804.84|804.54|805.34|805.04|805.34|805.04|804.84|804.54|12
1634753100000|2021-10-20 18:05:00|805.24|804.94|805.44|805.14|805.44|805.14|805.24|804.94|2
1634753400000|2021-10-20 18:10:00|805.34|805.04|805.54|805.24|805.54|805.24|805.34|805.04|0
1634753700000|2021-10-20 18:15:00|805.44|805.14|805.44|805.14|805.64|805.34|805.34|805.04|8
1634754000000|2021-10-20 18:20:00|805.34|805.04|805.14|804.84|805.44|805.14|805.04|804.74|10
1634754300000|2021-10-20 18:25:00|805.24|804.94|805.44|805.14|805.44|805.14|805.14|804.84|4
1634754600000|2021-10-20 18:30:00|805.34|805.04|805.44|805.14|805.44|805.14|805.24|804.94|8
1634754900000|2021-10-20 18:35:00|805.34|805.04|805.34|805.04|805.44|805.14|805.24|804.94|1
1634755200000|2021-10-20 18:40:00|805.24|804.94|805.14|804.84|805.34|805.04|805.04|804.74|10
1634755500000|2021-10-20 18:45:00|805.24|804.94|805.24|804.94|805.34|805.04|805.14|804.84|1
1634755800000|2021-10-20 18:50:00|805.14|804.84|805.34|805.04|805.34|805.04|805.04|804.74|3
1634756100000|2021-10-20 18:55:00|805.24|804.94|805.34|805.04|805.54|805.24|805.24|804.94|2
1634756400000|2021-10-20 19:00:00|805.44|805.14|805.44|805.14|805.54|805.24|805.44|805.14|0
1634756700000|2021-10-20 19:05:00|805.54|805.24|805.64|805.34|805.74|805.44|805.54|805.24|7
1634757000000|2021-10-20 19:10:00|805.54|805.24|805.54|805.24|805.64|805.34|805.44|805.14|1
1634757300000|2021-10-20 19:15:00|805.44|805.14|805.44|805.14|805.54|805.24|805.24|804.94|6
1634757600000|2021-10-20 19:20:00|805.34|805.04|805.74|805.44|805.74|805.44|805.34|805.04|7
1634757900000|2021-10-20 19:25:00|805.64|805.34|805.54|805.24|805.74|805.44|805.54|805.24|1
1634758200000|2021-10-20 19:30:00|805.44|805.14|805.64|805.34|805.64|805.34|805.34|805.04|5
1634758500000|2021-10-20 19:35:00|805.54|805.24|805.44|805.14|805.64|805.34|805.44|805.14|14
1634758800000|2021-10-20 19:40:00|805.54|805.24|805.64|805.34|805.74|805.44|805.44|805.14|0
1634759100000|2021-10-20 19:45:00|805.74|805.44|805.34|805.04|805.74|805.44|805.34|805.04|5
1634759400000|2021-10-20 19:50:00|805.44|805.14|805.24|804.94|805.54|805.24|805.24|804.94|18
1634759700000|2021-10-20 19:55:00|805.14|804.84|805.34|805.04|805.64|805.34|805.04|804.74|22
1634760000000|2021-10-20 20:00:00|805.84|805.34|805.34|804.84|806.34|805.84|805.34|804.84|0
1634760300000|2021-10-20 20:05:00|805.24|804.74|805.14|804.64|805.44|804.94|805.04|804.54|0
1634760600000|2021-10-20 20:10:00|805.04|804.54|805.24|804.74|805.44|804.94|805.04|804.54|0
1634760900000|2021-10-20 20:15:00|805.14|804.64|805.24|804.74|805.24|804.74|805.04|804.54|0
1634761200000|2021-10-20 20:20:00|805.34|804.84|805.04|804.54|805.34|804.84|805.04|804.54|0
1634761500000|2021-10-20 20:25:00|804.94|804.44|805.14|804.64|805.24|804.74|804.94|804.44|0
1634761800000|2021-10-20 20:30:00|805.24|804.74|805.24|804.74|805.24|804.74|805.14|804.64|0
1634762700000|2021-10-20 20:45:00|805.34|804.84|805.14|804.64|805.34|804.84|805.14|804.64|0
1634763000000|2021-10-20 20:50:00|805.24|804.74|805.14|804.64|805.24|804.74|805.14|804.64|0
1634763300000|2021-10-20 20:55:00|805.24|804.74|805.14|804.64|805.24|804.74|805.14|804.64|0
1634763600000|2021-10-20 21:00:00|805.24|804.74|805.24|804.74|805.24|804.74|805.14|804.64|0
1634763900000|2021-10-20 21:05:00|805.14|804.64|805.24|804.74|805.24|804.74|805.14|804.64|0
1634764500000|2021-10-20 21:15:00|805.14|804.64|805.14|804.64|805.24|804.74|805.14|804.64|0
1634764800000|2021-10-20 21:20:00|805.24|804.74|805.14|804.64|805.24|804.74|805.14|804.64|0
1634765100000|2021-10-20 21:25:00|805.24|804.74|805.24|804.74|805.24|804.74|805.14|804.64|0
1634765700000|2021-10-20 21:35:00|805.14|804.64|805.14|804.64|805.14|804.64|805.14|804.64|0
1634767200000|2021-10-20 22:00:00|805.24|804.74|805.34|804.84|805.54|805.04|805.14|804.64|0
1634767500000|2021-10-20 22:05:00|805.24|804.74|805.24|804.74|805.34|804.84|805.24|804.74|0
1634767800000|2021-10-20 22:10:00|805.14|804.64|804.94|804.44|805.14|804.64|804.94|804.44|0
1634768100000|2021-10-20 22:15:00|804.84|804.34|805.14|804.64|805.14|804.64|804.84|804.34|0
1634768400000|2021-10-20 22:20:00|805.04|804.54|805.14|804.64|805.14|804.64|805.04|804.54|0
1634768700000|2021-10-20 22:25:00|805.04|804.54|805.04|804.54|805.14|804.64|804.94|804.44|0
1634769000000|2021-10-20 22:30:00|805.14|804.64|805.24|804.74|805.24|804.74|805.04|804.54|0
1634769300000|2021-10-20 22:35:00|805.34|804.84|805.24|804.74|805.34|804.84|805.14|804.64|0
1634769600000|2021-10-20 22:40:00|805.14|804.64|805.24|804.74|805.24|804.74|805.14|804.64|0
1634769900000|2021-10-20 22:45:00|805.14|804.64|805.24|804.74|805.24|804.74|805.14|804.64|0
1634770200000|2021-10-20 22:50:00|805.14|804.64|805.04|804.54|805.14|804.64|804.94|804.44|0
1634770500000|2021-10-20 22:55:00|805.14|804.64|805.04|804.54|805.14|804.64|804.94|804.44|0
1634770800000|2021-10-20 23:00:00|805.14|804.64|805.24|804.74|805.34|804.84|805.14|804.64|0
1634771100000|2021-10-20 23:05:00|805.34|804.84|805.24|804.74|805.34|804.84|805.14|804.64|0
1634771700000|2021-10-20 23:15:00|805.14|804.64|804.94|804.44|805.24|804.74|804.84|804.34|0
1634772000000|2021-10-20 23:20:00|804.84|804.34|804.94|804.44|804.94|804.44|804.84|804.34|0
1634772300000|2021-10-20 23:25:00|804.84|804.34|804.94|804.44|805.04|804.54|804.84|804.34|0
1634772600000|2021-10-20 23:30:00|805.04|804.54|804.94|804.44|805.04|804.54|804.94|804.44|0
1634772900000|2021-10-20 23:35:00|804.84|804.34|804.94|804.44|805.04|804.54|804.84|804.34|0
1634773200000|2021-10-20 23:40:00|805.04|804.54|804.94|804.44|805.04|804.54|804.94|804.44|0
1634773500000|2021-10-20 23:45:00|804.84|804.34|804.74|804.24|804.94|804.44|804.74|804.24|0
1634773800000|2021-10-20 23:50:00|804.64|804.14|804.44|803.94|804.64|804.14|804.44|803.94|0
1634774100000|2021-10-20 23:55:00|804.54|804.04|804.44|803.94|804.64|804.14|804.44|803.94|0
1634774400000|2021-10-21 00:00:00|804.54|804.04|804.54|804.04|804.64|804.14|804.14|803.64|0
1634774700000|2021-10-21 00:05:00|804.64|804.14|804.64|804.14|804.64|804.14|804.54|804.04|0
1634775000000|2021-10-21 00:10:00|804.74|804.24|804.64|804.14|804.74|804.24|804.64|804.14|0
1634775300000|2021-10-21 00:15:00|804.54|804.04|804.24|803.74|804.64|804.14|803.94|803.44|0
1634775600000|2021-10-21 00:20:00|804.14|803.64|804.44|803.94|804.54|804.04|804.04|803.54|0
1634775900000|2021-10-21 00:25:00|804.34|803.84|804.24|803.74|804.44|803.94|804.14|803.64|0
1634776200000|2021-10-21 00:30:00|804.34|803.84|804.44|803.94|804.44|803.94|804.14|803.64|0
1634776500000|2021-10-21 00:35:00|804.34|803.84|804.94|804.44|805.04|804.54|804.34|803.84|0
1634776800000|2021-10-21 00:40:00|804.84|804.34|805.14|804.64|805.14|804.64|804.84|804.34|0
1634777100000|2021-10-21 00:45:00|805.04|804.54|805.14|804.64|805.24|804.74|805.04|804.54|0
1634777400000|2021-10-21 00:50:00|805.04|804.54|804.94|804.44|805.04|804.54|804.84|804.34|0
1634777700000|2021-10-21 00:55:00|804.84|804.34|805.14|804.64|805.14|804.64|804.84|804.34|0
1634778000000|2021-10-21 01:00:00|805.04|804.54|804.74|804.24|805.04|804.54|804.54|804.04|0
1634778300000|2021-10-21 01:05:00|804.84|804.34|804.54|804.04|804.84|804.34|804.54|804.04|0
1634778600000|2021-10-21 01:10:00|804.44|803.94|804.74|804.24|804.84|804.34|804.44|803.94|0
1634778900000|2021-10-21 01:15:00|804.64|804.14|804.84|804.34|805.04|804.54|804.54|804.04|0
1634779200000|2021-10-21 01:20:00|804.94|804.44|805.04|804.54|805.14|804.64|804.84|804.34|0
1634779500000|2021-10-21 01:25:00|804.94|804.44|804.54|804.04|804.94|804.44|804.54|804.04|0
1634779800000|2021-10-21 01:30:00|804.64|804.14|805.14|804.64|805.14|804.64|804.44|803.94|0
1634780100000|2021-10-21 01:35:00|805.24|804.74|805.74|805.24|805.84|805.34|805.24|804.74|0
1634780400000|2021-10-21 01:40:00|805.84|805.34|805.54|805.04|805.94|805.44|805.54|805.04|0
1634780700000|2021-10-21 01:45:00|805.64|805.14|805.94|805.44|805.94|805.44|805.64|805.14|0
1634781000000|2021-10-21 01:50:00|805.84|805.34|805.94|805.44|806.04|805.54|805.74|805.24|0
1634781300000|2021-10-21 01:55:00|806.04|805.54|805.94|805.44|806.04|805.54|805.84|805.34|0
1634781600000|2021-10-21 02:00:00|806.04|805.54|805.94|805.44|806.14|805.64|805.94|805.44|0
1634781900000|2021-10-21 02:05:00|806.04|805.54|805.94|805.44|806.04|805.54|805.94|805.44|0
1634782200000|2021-10-21 02:10:00|806.04|805.54|805.74|805.24|806.04|805.54|805.74|805.24|0
1634782500000|2021-10-21 02:15:00|805.84|805.34|805.64|805.14|805.84|805.34|805.64|805.14|0
1634782800000|2021-10-21 02:20:00|805.74|805.24|805.84|805.34|805.84|805.34|805.64|805.14|0
1634783100000|2021-10-21 02:25:00|805.74|805.24|805.94|805.44|806.14|805.64|805.74|805.24|0
1634783400000|2021-10-21 02:30:00|806.04|805.54|805.84|805.34|806.14|805.64|805.74|805.24|0
1634783700000|2021-10-21 02:35:00|805.74|805.24|806.04|805.54|806.04|805.54|805.74|805.24|0
1634784000000|2021-10-21 02:40:00|805.94|805.44|805.74|805.24|806.04|805.54|805.74|805.24|0
1634784300000|2021-10-21 02:45:00|805.84|805.34|805.74|805.24|805.94|805.44|805.74|805.24|0
1634784600000|2021-10-21 02:50:00|805.64|805.14|805.64|805.14|805.74|805.24|805.54|805.04|0
1634784900000|2021-10-21 02:55:00|805.74|805.24|805.84|805.34|805.94|805.44|805.74|805.24|0
1634785200000|2021-10-21 03:00:00|805.94|805.44|805.74|805.24|806.04|805.54|805.64|805.14|0
1634785500000|2021-10-21 03:05:00|805.64|805.14|805.74|805.24|805.74|805.24|805.64|805.14|0
1634785800000|2021-10-21 03:10:00|805.64|805.14|805.74|805.24|805.74|805.24|805.64|805.14|0
1634786100000|2021-10-21 03:15:00|805.84|805.34|805.34|804.84|805.84|805.34|805.34|804.84|0
1634786400000|2021-10-21 03:20:00|805.24|804.74|805.44|804.94|805.44|804.94|805.24|804.74|0
1634786700000|2021-10-21 03:25:00|805.34|804.84|805.34|804.84|805.54|805.04|805.34|804.84|0
1634787000000|2021-10-21 03:30:00|805.44|804.94|805.34|804.84|805.44|804.94|805.34|804.84|0
1634787300000|2021-10-21 03:35:00|805.44|804.94|805.44|804.94|805.44|804.94|805.34|804.84|0
1634787600000|2021-10-21 03:40:00|805.34|804.84|805.34|804.84|805.44|804.94|805.34|804.84|0
1634787900000|2021-10-21 03:45:00|805.44|804.94|805.14|804.64|805.44|804.94|805.14|804.64|0
1634788200000|2021-10-21 03:50:00|805.24|804.74|805.14|804.64|805.24|804.74|805.04|804.54|0
1634788500000|2021-10-21 03:55:00|805.04|804.54|804.74|804.24|805.14|804.64|804.74|804.24|0
1634788800000|2021-10-21 04:00:00|804.84|804.34|804.74|804.24|804.94|804.44|804.64|804.14|0
1634789100000|2021-10-21 04:05:00|804.64|804.14|804.64|804.14|804.74|804.24|804.44|803.94|0
1634789400000|2021-10-21 04:10:00|804.54|804.04|804.34|803.84|804.64|804.14|804.24|803.74|0
1634789700000|2021-10-21 04:15:00|804.24|803.74|803.94|803.44|804.24|803.74|803.84|803.34|0
1634790000000|2021-10-21 04:20:00|804.04|803.54|804.04|803.54|804.24|803.74|803.94|803.44|0
1634790300000|2021-10-21 04:25:00|803.94|803.44|803.64|803.14|804.14|803.64|803.54|803.04|0
1634790600000|2021-10-21 04:30:00|803.54|803.04|803.44|802.94|803.64|803.14|803.44|802.94|0
1634790900000|2021-10-21 04:35:00|803.54|803.04|803.54|803.04|803.64|803.14|803.44|802.94|0
1634791200000|2021-10-21 04:40:00|803.64|803.14|803.64|803.14|803.74|803.24|803.54|803.04|0
1634791500000|2021-10-21 04:45:00|803.54|803.04|803.74|803.24|803.74|803.24|803.54|803.04|0
1634791800000|2021-10-21 04:50:00|803.64|803.14|803.94|803.44|803.94|803.44|803.64|803.14|0
1634792100000|2021-10-21 04:55:00|803.84|803.34|804.04|803.54|804.04|803.54|803.74|803.24|0
1634792400000|2021-10-21 05:00:00|803.94|803.44|803.64|803.14|804.04|803.54|803.54|803.04|0
1634792700000|2021-10-21 05:05:00|803.74|803.24|803.54|803.04|803.84|803.34|803.54|803.04|0
1634793000000|2021-10-21 05:10:00|803.64|803.14|803.44|802.94|803.64|803.14|803.44|802.94|0
1634793300000|2021-10-21 05:15:00|803.34|802.84|803.24|802.74|803.34|802.84|802.84|802.34|0
1634793600000|2021-10-21 05:20:00|803.14|802.64|802.84|802.34|803.14|802.64|802.84|802.34|0
1634793900000|2021-10-21 05:25:00|802.94|802.44|802.84|802.34|802.94|802.44|802.64|802.14|0
1634794200000|2021-10-21 05:30:00|802.74|802.24|803.04|802.54|803.04|802.54|802.74|802.24|0
1634794500000|2021-10-21 05:35:00|802.94|802.44|802.64|802.14|803.04|802.54|802.64|802.14|0
1634794800000|2021-10-21 05:40:00|802.74|802.24|802.44|801.94|802.74|802.24|802.24|801.74|0
1634795100000|2021-10-21 05:45:00|802.54|802.04|802.04|801.54|802.64|802.14|802.04|801.54|0
1634795400000|2021-10-21 05:50:00|802.14|801.64|802.24|801.74|802.24|801.74|801.94|801.44|0
1634795700000|2021-10-21 05:55:00|802.14|801.64|802.24|801.74|802.44|801.94|802.14|801.64|0
1634796000000|2021-10-21 06:00:00|802.34|801.84|802.84|802.54|803.14|802.84|801.54|801.24|126
1634796300000|2021-10-21 06:05:00|802.94|802.64|803.54|803.24|803.84|803.54|802.74|802.44|144
1634796600000|2021-10-21 06:10:00|803.44|803.14|803.64|803.34|803.84|803.54|803.04|802.74|39
1634796900000|2021-10-21 06:15:00|803.54|803.24|803.24|802.94|803.74|803.44|803.04|802.74|35
1634797200000|2021-10-21 06:20:00|803.34|803.04|802.74|802.44|803.34|803.04|802.74|802.44|31
1634797500000|2021-10-21 06:25:00|802.84|802.54|802.44|802.14|802.94|802.64|802.34|802.04|38
1634797800000|2021-10-21 06:30:00|802.34|802.04|801.94|801.64|802.34|802.04|801.64|801.34|97
1634798100000|2021-10-21 06:35:00|802.04|801.74|801.94|801.64|802.34|802.04|801.84|801.54|27
1634798400000|2021-10-21 06:40:00|801.84|801.54|801.84|801.54|801.94|801.64|801.54|801.24|17
1634798700000|2021-10-21 06:45:00|801.74|801.44|802.14|801.84|802.14|801.84|801.74|801.44|30
1634799000000|2021-10-21 06:50:00|802.04|801.74|801.74|801.44|802.14|801.84|801.54|801.24|74
1634799300000|2021-10-21 06:55:00|801.64|801.34|802.34|802.04|802.44|802.14|801.44|801.14|123
1634799600000|2021-10-21 07:00:00|802.24|802.14|801.44|801.34|802.54|802.44|800.44|800.34|715
1634799900000|2021-10-21 07:05:00|801.54|801.44|803.84|803.74|803.84|803.74|801.14|801.04|463
1634800200000|2021-10-21 07:10:00|803.74|803.64|804.04|803.94|804.54|804.44|803.44|803.34|311
1634800500000|2021-10-21 07:15:00|803.94|803.84|803.24|803.14|804.44|804.34|803.14|803.04|298
1634800800000|2021-10-21 07:20:00|803.34|803.24|804.14|804.04|804.94|804.84|803.34|803.24|183
1634801100000|2021-10-21 07:25:00|804.34|804.24|804.94|804.84|805.14|805.04|804.04|803.94|137
1634801400000|2021-10-21 07:30:00|805.04|804.94|805.34|805.24|805.44|805.34|804.54|804.44|191
1634801700000|2021-10-21 07:35:00|805.24|805.14|804.24|804.14|805.34|805.24|803.94|803.84|157
1634802000000|2021-10-21 07:40:00|804.26|804.16|804.86|804.76|805.06|804.96|804.06|803.96|114
1634802300000|2021-10-21 07:45:00|804.76|804.66|805.76|805.66|805.96|805.86|804.76|804.66|189
1634802600000|2021-10-21 07:50:00|805.66|805.56|805.96|805.86|806.06|805.96|805.46|805.36|86
1634802900000|2021-10-21 07:55:00|806.06|805.96|806.06|805.96|806.36|806.26|805.96|805.86|125
1634803200000|2021-10-21 08:00:00|806.16|806.06|804.86|804.76|806.26|806.16|804.76|804.66|130
1634803500000|2021-10-21 08:05:00|804.96|804.86|804.56|804.46|805.56|805.46|804.56|804.46|192
1634803800000|2021-10-21 08:10:00|804.46|804.36|805.36|805.26|805.86|805.76|804.46|804.36|168
1634804100000|2021-10-21 08:15:00|805.46|805.36|806.16|806.06|806.36|806.26|805.36|805.26|104
1634804400000|2021-10-21 08:20:00|806.06|805.96|805.76|805.66|806.16|806.06|805.66|805.56|90
1634804700000|2021-10-21 08:25:00|805.86|805.76|806.26|806.16|806.46|806.36|805.66|805.56|81
1634805000000|2021-10-21 08:30:00|806.16|806.06|806.46|806.36|806.56|806.46|806.06|805.96|91
1634805300000|2021-10-21 08:35:00|806.56|806.46|806.06|805.96|806.76|806.66|805.56|805.46|107
1634805600000|2021-10-21 08:40:00|805.96|805.86|806.26|806.16|806.26|806.16|805.86|805.76|50
1634805900000|2021-10-21 08:45:00|806.16|806.06|805.86|805.76|806.26|806.16|805.76|805.66|60
1634806200000|2021-10-21 08:50:00|805.96|805.86|806.36|806.26|806.56|806.46|805.96|805.86|50
1634806500000|2021-10-21 08:55:00|806.26|806.16|806.16|806.06|806.46|806.36|805.96|805.86|65
1634806800000|2021-10-21 09:00:00|806.26|806.16|807.06|806.96|807.06|806.96|806.16|806.06|86
1634807100000|2021-10-21 09:05:00|806.96|806.86|806.96|806.86|807.26|807.16|806.86|806.76|105
1634807400000|2021-10-21 09:10:00|806.86|806.76|807.26|807.16|807.36|807.26|806.86|806.76|61
1634807700000|2021-10-21 09:15:00|807.16|807.06|806.96|806.86|807.56|807.46|806.86|806.76|130
1634808000000|2021-10-21 09:20:00|806.86|806.76|807.26|807.16|807.36|807.26|806.76|806.66|82
1634808300000|2021-10-21 09:25:00|807.36|807.26|807.86|807.76|807.86|807.76|807.26|807.16|46
1634808600000|2021-10-21 09:30:00|807.76|807.66|807.96|807.86|807.96|807.86|807.56|807.46|63
1634808900000|2021-10-21 09:35:00|807.86|807.76|807.76|807.66|807.96|807.86|807.46|807.36|79
1634809200000|2021-10-21 09:40:00|807.86|807.76|808.16|808.06|808.26|808.16|807.86|807.76|103
1634809500000|2021-10-21 09:45:00|808.06|807.96|808.16|808.06|808.46|808.36|808.06|807.96|112
1634809800000|2021-10-21 09:50:00|808.06|807.96|807.76|807.66|808.26|808.16|807.66|807.56|75
1634810100000|2021-10-21 09:55:00|807.66|807.56|808.36|808.26|808.36|808.26|807.56|807.46|65
1634810400000|2021-10-21 10:00:00|808.46|808.36|808.46|808.36|808.66|808.56|808.16|808.06|63
1634810700000|2021-10-21 10:05:00|808.56|808.46|808.06|807.96|808.56|808.46|807.96|807.86|69
1634811000000|2021-10-21 10:10:00|807.96|807.86|807.76|807.66|808.06|807.96|807.56|807.46|75
1634811300000|2021-10-21 10:15:00|807.66|807.56|807.86|807.76|807.96|807.86|807.56|807.46|50
1634811600000|2021-10-21 10:20:00|807.96|807.86|807.56|807.46|807.96|807.86|807.36|807.26|27
1634811900000|2021-10-21 10:25:00|807.46|807.36|807.56|807.46|807.86|807.76|807.36|807.26|44
1634812200000|2021-10-21 10:30:00|807.46|807.36|807.86|807.76|807.96|807.86|807.46|807.36|31
1634812500000|2021-10-21 10:35:00|807.76|807.66|808.26|808.16|808.36|808.26|807.66|807.56|45
1634812800000|2021-10-21 10:40:00|808.16|808.06|807.86|807.76|808.26|808.16|807.86|807.76|30
1634813100000|2021-10-21 10:45:00|807.76|807.66|807.76|807.66|807.96|807.86|807.66|807.56|39
1634813400000|2021-10-21 10:50:00|807.86|807.76|807.06|806.96|807.96|807.86|807.06|806.96|42
1634813700000|2021-10-21 10:55:00|807.16|807.06|807.16|807.06|807.26|807.16|806.86|806.76|46
1634814000000|2021-10-21 11:00:00|807.26|807.16|807.36|807.26|807.46|807.36|807.16|807.06|45
1634814300000|2021-10-21 11:05:00|807.26|807.16|807.46|807.36|807.66|807.56|807.26|807.16|39
1634814600000|2021-10-21 11:10:00|807.36|807.26|807.56|807.46|807.66|807.56|807.36|807.26|29
1634814900000|2021-10-21 11:15:00|807.66|807.56|807.66|807.56|807.86|807.76|807.56|807.46|39
1634815200000|2021-10-21 11:20:00|807.56|807.46|807.36|807.26|807.66|807.56|807.26|807.16|50
1634815500000|2021-10-21 11:25:00|807.26|807.16|807.36|807.26|807.36|807.26|806.96|806.86|48
1634815800000|2021-10-21 11:30:00|807.26|807.16|807.06|806.96|807.36|807.26|806.96|806.86|31
1634816100000|2021-10-21 11:35:00|806.96|806.86|806.96|806.86|807.16|807.06|806.86|806.76|38
1634816400000|2021-10-21 11:40:00|806.97|806.87|806.47|806.37|807.07|806.97|806.37|806.27|50
1634816700000|2021-10-21 11:45:00|806.37|806.27|806.67|806.57|806.67|806.57|806.27|806.17|45
1634817000000|2021-10-21 11:50:00|806.57|806.47|806.47|806.37|806.77|806.67|806.47|806.37|45
1634817300000|2021-10-21 11:55:00|806.37|806.27|806.17|806.07|806.37|806.27|805.97|805.87|82
1634817600000|2021-10-21 12:00:00|806.07|805.97|806.07|805.97|806.17|806.07|805.77|805.67|74
1634817900000|2021-10-21 12:05:00|806.17|806.07|806.37|806.27|806.47|806.37|806.07|805.97|47
1634818200000|2021-10-21 12:10:00|806.27|806.17|806.37|806.27|806.37|806.27|806.07|805.97|46
1634818500000|2021-10-21 12:15:00|806.27|806.17|806.07|805.97|806.27|806.17|805.97|805.87|36
1634818800000|2021-10-21 12:20:00|805.97|805.87|806.07|805.97|806.27|806.17|805.97|805.87|35
1634819100000|2021-10-21 12:25:00|806.17|806.07|806.37|806.27|806.47|806.37|806.07|805.97|292
1634819400000|2021-10-21 12:30:00|806.27|806.17|806.67|806.57|806.67|806.57|806.27|806.17|73
1634819700000|2021-10-21 12:35:00|806.57|806.47|806.57|806.47|806.87|806.77|806.37|806.27|40
1634820000000|2021-10-21 12:40:00|806.47|806.37|806.77|806.67|806.77|806.67|806.17|806.07|130
1634820300000|2021-10-21 12:45:00|806.67|806.57|806.17|806.07|806.77|806.67|806.07|805.97|64
1634820600000|2021-10-21 12:50:00|806.07|805.97|805.77|805.67|806.37|806.27|805.77|805.67|74
1634820900000|2021-10-21 12:55:00|805.87|805.77|805.97|805.87|806.17|806.07|805.77|805.67|64
1634821200000|2021-10-21 13:00:00|805.87|805.77|805.87|805.77|806.07|805.97|805.47|805.37|43
1634821500000|2021-10-21 13:05:00|805.77|805.67|805.87|805.77|806.17|806.07|805.67|805.57|56
1634821800000|2021-10-21 13:10:00|805.97|805.87|806.17|806.07|806.27|806.17|805.77|805.67|100
1634822100000|2021-10-21 13:15:00|806.07|805.97|806.37|806.27|806.57|806.47|806.07|805.97|68
1634822400000|2021-10-21 13:20:00|806.47|806.37|806.17|806.07|806.67|806.57|806.07|805.97|57
1634822700000|2021-10-21 13:25:00|806.27|806.17|805.77|805.67|806.27|806.17|805.77|805.67|61
1634823000000|2021-10-21 13:30:00|805.67|805.57|806.27|806.17|806.47|806.37|805.47|805.37|225
1634823300000|2021-10-21 13:35:00|806.17|806.07|806.17|806.07|806.47|806.37|805.67|805.57|117
1634823600000|2021-10-21 13:40:00|806.07|805.97|806.57|806.47|806.87|806.77|805.87|805.77|141
1634823900000|2021-10-21 13:45:00|806.47|806.37|806.57|806.47|807.07|806.97|806.47|806.37|119
1634824200000|2021-10-21 13:50:00|806.67|806.57|806.47|806.37|806.87|806.77|806.17|806.07|113
1634824500000|2021-10-21 13:55:00|806.57|806.47|807.07|806.97|807.07|806.97|806.37|806.27|61
1634824800000|2021-10-21 14:00:00|807.17|807.07|807.67|807.57|807.67|807.57|806.97|806.87|119
1634825100000|2021-10-21 14:05:00|807.57|807.47|807.87|807.77|807.97|807.87|807.27|807.17|109
1634825400000|2021-10-21 14:10:00|807.79|807.69|807.69|807.59|807.79|807.69|807.29|807.19|63
1634825700000|2021-10-21 14:15:00|807.59|807.49|808.39|808.29|808.49|808.39|807.49|807.39|67
1634826000000|2021-10-21 14:20:00|808.49|808.39|809.39|809.29|809.49|809.39|808.39|808.29|187
1634826300000|2021-10-21 14:25:00|809.29|809.19|809.49|809.39|809.59|809.49|808.99|808.89|156
1634826600000|2021-10-21 14:30:00|809.59|809.49|809.29|809.19|809.59|809.49|809.09|808.99|94
1634826900000|2021-10-21 14:35:00|809.19|809.09|809.29|809.19|809.49|809.39|809.19|809.09|83
1634827200000|2021-10-21 14:40:00|809.39|809.29|809.49|809.39|809.59|809.49|809.29|809.19|75
1634827500000|2021-10-21 14:45:00|809.59|809.49|809.49|809.39|809.79|809.69|809.39|809.29|153
1634827800000|2021-10-21 14:50:00|809.59|809.49|809.39|809.29|809.59|809.49|809.29|809.19|78
1634828100000|2021-10-21 14:55:00|809.49|809.39|809.19|809.09|809.59|809.49|809.19|809.09|124
1634828400000|2021-10-21 15:00:00|809.29|809.19|809.29|809.19|809.79|809.69|809.19|809.09|154
1634828700000|2021-10-21 15:05:00|809.39|809.29|808.89|808.79|809.39|809.29|808.89|808.79|160
1634829000000|2021-10-21 15:10:00|808.79|808.69|809.09|808.99|809.09|808.99|808.69|808.59|147
1634829300000|2021-10-21 15:15:00|808.99|808.89|808.79|808.69|809.09|808.99|808.69|808.59|127
1634829600000|2021-10-21 15:20:00|808.69|808.59|808.59|808.49|808.99|808.89|808.49|808.39|186
1634829900000|2021-10-21 15:25:00|808.69|808.59|807.79|807.69|808.79|808.69|807.79|807.69|317
1634830200000|2021-10-21 15:30:00|807.89|807.59|807.99|807.69|808.49|808.19|807.89|807.59|424
1634830500000|2021-10-21 15:35:00|807.89|807.59|808.09|807.79|808.19|807.89|807.59|807.29|257
1634830800000|2021-10-21 15:40:00|807.99|807.69|808.09|807.79|808.29|807.99|807.59|807.29|92
1634831100000|2021-10-21 15:45:00|808.19|807.89|807.89|807.59|808.19|807.89|807.79|807.49|36
1634831400000|2021-10-21 15:50:00|807.99|807.69|808.09|807.79|808.09|807.79|807.79|807.49|18
1634831700000|2021-10-21 15:55:00|807.99|807.69|808.09|807.79|808.29|807.99|807.99|807.69|26
1634832000000|2021-10-21 16:00:00|807.99|807.69|808.39|808.09|808.49|808.19|807.99|807.69|46
1634832300000|2021-10-21 16:05:00|808.29|807.99|808.09|807.79|808.39|808.09|807.99|807.69|45
1634832600000|2021-10-21 16:10:00|808.19|807.89|808.49|808.19|808.49|808.19|808.09|807.79|4
1634832900000|2021-10-21 16:15:00|808.39|808.09|808.39|808.09|808.59|808.29|808.19|807.89|11
1634833200000|2021-10-21 16:20:00|808.29|807.99|808.49|808.19|808.49|808.19|808.29|807.99|10
1634833500000|2021-10-21 16:25:00|808.39|808.09|808.39|808.09|808.39|808.09|808.09|807.79|64
1634833800000|2021-10-21 16:30:00|808.29|807.99|808.09|807.79|808.39|808.09|808.09|807.79|12
1634834100000|2021-10-21 16:35:00|807.99|807.69|807.99|807.69|808.09|807.79|807.89|807.59|8
1634834400000|2021-10-21 16:40:00|807.89|807.59|807.99|807.69|807.99|807.69|807.89|807.59|9
1634834700000|2021-10-21 16:45:00|808.09|807.79|808.09|807.79|808.19|807.89|807.99|807.69|8
1634835000000|2021-10-21 16:50:00|808.19|807.89|808.39|808.09|808.49|808.19|808.09|807.79|6
1634835300000|2021-10-21 16:55:00|808.49|808.19|808.19|807.89|808.49|808.19|808.19|807.89|18
1634835600000|2021-10-21 17:00:00|808.09|807.79|808.39|808.09|808.49|808.19|808.09|807.79|19
1634835900000|2021-10-21 17:05:00|808.29|807.99|808.39|808.09|808.59|808.29|808.19|807.89|8
1634836200000|2021-10-21 17:10:00|808.29|807.99|808.29|807.99|808.39|808.09|808.19|807.89|17
1634836500000|2021-10-21 17:15:00|808.39|808.09|808.29|807.99|808.39|808.09|808.19|807.89|29
1634836800000|2021-10-21 17:20:00|808.39|808.09|808.59|808.29|808.59|808.29|808.39|808.09|6
1634837100000|2021-10-21 17:25:00|808.69|808.39|808.69|808.39|808.79|808.49|808.49|808.19|10
1634837400000|2021-10-21 17:30:00|808.59|808.29|808.59|808.29|808.69|808.39|808.59|808.29|4
1634837700000|2021-10-21 17:35:00|808.49|808.19|808.59|808.29|808.59|808.29|808.49|808.19|2
1634838000000|2021-10-21 17:40:00|808.49|808.19|808.39|808.09|808.59|808.29|808.29|807.99|8
1634838300000|2021-10-21 17:45:00|808.29|807.99|808.39|808.09|808.59|808.29|808.19|807.89|29
1634838600000|2021-10-21 17:50:00|808.29|807.99|807.99|807.69|808.29|807.99|807.99|807.69|12
1634838900000|2021-10-21 17:55:00|808.09|807.79|808.19|807.89|808.29|807.99|807.99|807.69|4
1634839200000|2021-10-21 18:00:00|808.29|807.99|808.49|808.19|808.59|808.29|808.19|807.89|5
1634839500000|2021-10-21 18:05:00|808.59|808.29|808.49|808.19|808.69|808.39|808.39|808.09|8
1634839800000|2021-10-21 18:10:00|808.39|808.09|808.49|808.19|808.49|808.19|808.39|808.09|5
1634840100000|2021-10-21 18:15:00|808.59|808.29|808.89|808.59|808.99|808.69|808.59|808.29|13
1634840400000|2021-10-21 18:20:00|808.99|808.69|808.99|808.69|808.99|808.69|808.79|808.49|11
1634840700000|2021-10-21 18:25:00|809.09|808.79|809.39|809.09|809.39|809.09|808.99|808.69|25
1634841000000|2021-10-21 18:30:00|809.29|808.99|809.39|809.09|809.39|809.09|809.29|808.99|12
1634841300000|2021-10-21 18:35:00|809.29|808.99|809.19|808.89|809.39|809.09|809.09|808.79|29
1634841600000|2021-10-21 18:40:00|809.29|808.99|809.29|808.99|809.29|808.99|809.09|808.79|7
1634841900000|2021-10-21 18:45:00|809.19|808.89|809.49|809.19|809.49|809.19|809.19|808.89|20
1634842200000|2021-10-21 18:50:00|809.39|809.09|809.49|809.19|809.49|809.19|809.39|809.09|15
1634842500000|2021-10-21 18:55:00|809.59|809.29|809.59|809.29|809.59|809.29|809.59|809.29|14
1634842800000|2021-10-21 19:00:00|809.69|809.39|809.89|809.59|810.09|809.79|809.59|809.29|44
1634843100000|2021-10-21 19:05:00|809.99|809.69|810.09|809.79|810.19|809.89|809.89|809.59|20
1634843400000|2021-10-21 19:10:00|810.19|809.89|810.39|810.09|810.39|810.09|810.09|809.79|45
1634843700000|2021-10-21 19:15:00|810.49|810.19|810.69|810.39|810.79|810.49|810.29|809.99|48
1634844000000|2021-10-21 19:20:00|810.79|810.49|811.09|810.79|811.09|810.79|810.79|810.49|23
1634844300000|2021-10-21 19:25:00|810.99|810.69|810.69|810.39|811.09|810.79|810.59|810.29|16
1634844600000|2021-10-21 19:30:00|810.79|810.49|810.79|810.49|810.89|810.59|810.59|810.29|8
1634844900000|2021-10-21 19:35:00|810.69|810.39|810.69|810.39|810.89|810.59|810.69|810.39|7
1634845200000|2021-10-21 19:40:00|810.79|810.49|810.89|810.59|810.89|810.59|810.59|810.29|22
1634845500000|2021-10-21 19:45:00|810.79|810.49|810.89|810.59|810.89|810.59|810.69|810.39|18
1634845800000|2021-10-21 19:50:00|810.79|810.49|810.69|810.39|810.89|810.59|810.49|810.19|57
1634846100000|2021-10-21 19:55:00|810.59|810.29|811.49|811.19|811.59|811.29|810.59|810.29|98
1634846400000|2021-10-21 20:00:00|811.59|811.09|811.09|810.59|811.59|811.09|810.99|810.49|0
1634846700000|2021-10-21 20:05:00|811.19|810.69|811.59|811.09|811.59|811.09|811.09|810.59|0
1634847000000|2021-10-21 20:10:00|811.49|810.99|811.09|810.59|811.49|810.99|811.09|810.59|0
1634847300000|2021-10-21 20:15:00|810.99|810.49|810.29|809.79|810.99|810.49|810.19|809.69|0
1634847600000|2021-10-21 20:20:00|810.39|809.89|809.99|809.49|810.49|809.99|809.89|809.39|0
1634847900000|2021-10-21 20:25:00|809.89|809.39|809.79|809.29|809.99|809.49|809.59|809.09|0
1634848200000|2021-10-21 20:30:00|809.89|809.39|809.79|809.29|809.89|809.39|809.39|808.89|0
1634848500000|2021-10-21 20:35:00|809.69|809.19|809.49|808.99|809.79|809.29|809.49|808.99|0
1634848800000|2021-10-21 20:40:00|809.39|808.89|809.39|808.89|809.49|808.99|809.19|808.69|0
1634849100000|2021-10-21 20:45:00|809.49|808.99|809.69|809.19|809.99|809.49|809.39|808.89|0
1634849400000|2021-10-21 20:50:00|809.79|809.29|809.99|809.49|809.99|809.49|809.59|809.09|0
1634849700000|2021-10-21 20:55:00|809.89|809.39|809.69|809.19|809.99|809.49|809.59|809.09|0
1634850000000|2021-10-21 21:00:00|809.79|809.29|809.89|809.39|809.89|809.39|809.79|809.29|0
1634850600000|2021-10-21 21:10:00|809.79|809.29|809.69|809.19|809.79|809.29|809.69|809.19|0
1634850900000|2021-10-21 21:15:00|809.79|809.29|809.89|809.39|809.89|809.39|809.69|809.19|0
1634851200000|2021-10-21 21:20:00|810.09|809.59|810.19|809.69|810.39|809.89|810.09|809.59|0
1634851500000|2021-10-21 21:25:00|810.29|809.79|810.29|809.79|810.29|809.79|810.19|809.69|0
1634851800000|2021-10-21 21:30:00|810.19|809.69|810.19|809.69|810.29|809.79|810.19|809.69|0
1634852400000|2021-10-21 21:40:00|810.09|809.59|810.19|809.69|810.19|809.69|810.09|809.59|0
1634853000000|2021-10-21 21:50:00|810.29|809.79|810.29|809.79|810.29|809.79|810.19|809.69|0
1634853300000|2021-10-21 21:55:00|810.19|809.69|810.29|809.79|810.29|809.79|810.09|809.59|0
1634853600000|2021-10-21 22:00:00|810.19|809.69|809.89|809.39|810.29|809.79|809.79|809.29|0
1634853900000|2021-10-21 22:05:00|809.79|809.29|809.69|809.19|809.79|809.29|809.49|808.99|0
1634854200000|2021-10-21 22:10:00|809.79|809.29|809.89|809.39|809.89|809.39|809.69|809.19|0
1634854500000|2021-10-21 22:15:00|809.99|809.49|810.19|809.69|810.19|809.69|809.99|809.49|0
1634854800000|2021-10-21 22:20:00|810.09|809.59|810.09|809.59|810.29|809.79|810.09|809.59|0
1634855100000|2021-10-21 22:25:00|809.99|809.49|809.99|809.49|810.09|809.59|809.79|809.29|0
1634855400000|2021-10-21 22:30:00|809.89|809.39|810.09|809.59|810.19|809.69|809.89|809.39|0
1634855700000|2021-10-21 22:35:00|810.19|809.69|810.09|809.59|810.29|809.79|810.09|809.59|0
1634856000000|2021-10-21 22:40:00|810.19|809.69|810.09|809.59|810.29|809.79|810.09|809.59|0
1634856300000|2021-10-21 22:45:00|810.19|809.69|810.19|809.69|810.29|809.79|810.09|809.59|0
1634856600000|2021-10-21 22:50:00|810.09|809.59|810.29|809.79|810.29|809.79|810.09|809.59|0
1634856900000|2021-10-21 22:55:00|810.19|809.69|809.99|809.49|810.29|809.79|809.99|809.49|0
1634857200000|2021-10-21 23:00:00|809.89|809.39|809.89|809.39|810.09|809.59|809.89|809.39|0
1634857500000|2021-10-21 23:05:00|809.79|809.29|810.09|809.59|810.29|809.79|809.69|809.19|0
1634857800000|2021-10-21 23:10:00|810.19|809.69|810.29|809.79|810.39|809.89|810.09|809.59|0
1634858100000|2021-10-21 23:15:00|810.19|809.69|810.19|809.69|810.29|809.79|810.09|809.59|0
1634858400000|2021-10-21 23:20:00|810.29|809.79|809.99|809.49|810.29|809.79|809.89|809.39|0
1634858700000|2021-10-21 23:25:00|809.89|809.39|809.99|809.49|809.99|809.49|809.89|809.39|0
1634859000000|2021-10-21 23:30:00|809.89|809.39|809.99|809.49|809.99|809.49|809.89|809.39|0
1634859300000|2021-10-21 23:35:00|809.89|809.39|810.09|809.59|810.09|809.59|809.89|809.39|0
1634859600000|2021-10-21 23:40:00|809.99|809.49|809.79|809.29|809.99|809.49|809.79|809.29|0
1634859900000|2021-10-21 23:45:00|809.89|809.39|809.99|809.49|809.99|809.49|809.79|809.29|0
1634860200000|2021-10-21 23:50:00|809.89|809.39|809.89|809.39|809.99|809.49|809.69|809.19|0
1634860500000|2021-10-21 23:55:00|809.99|809.49|809.89|809.39|810.09|809.59|809.89|809.39|0
1634860800000|2021-10-22 00:00:00|809.99|809.49|810.29|809.79|810.59|810.09|809.89|809.39|0
1634861100000|2021-10-22 00:05:00|810.39|809.89|810.29|809.79|810.39|809.89|810.19|809.69|0
1634861400000|2021-10-22 00:10:00|810.19|809.69|810.09|809.59|810.29|809.79|810.09|809.59|0
1634861700000|2021-10-22 00:15:00|810.19|809.69|810.49|809.99|810.59|810.09|809.89|809.39|0
1634862000000|2021-10-22 00:20:00|810.39|809.89|810.89|810.39|810.89|810.39|810.29|809.79|0
1634862300000|2021-10-22 00:25:00|810.79|810.29|811.29|810.79|811.29|810.79|810.69|810.19|0
1634862600000|2021-10-22 00:30:00|811.49|810.99|811.79|811.29|812.09|811.59|811.39|810.89|0
1634862900000|2021-10-22 00:35:00|811.89|811.39|811.89|811.39|811.99|811.49|811.79|811.29|0
1634863200000|2021-10-22 00:40:00|811.79|811.29|811.59|811.09|811.79|811.29|811.49|810.99|0
1634863500000|2021-10-22 00:45:00|811.49|810.99|811.19|810.69|811.59|811.09|811.09|810.59|0
1634863800000|2021-10-22 00:50:00|811.09|810.59|811.59|811.09|811.59|811.09|811.09|810.59|0
1634864100000|2021-10-22 00:55:00|811.49|810.99|812.09|811.59|812.19|811.69|811.49|810.99|0
1634864400000|2021-10-22 01:00:00|812.19|811.69|811.69|811.19|812.29|811.79|811.59|811.09|0
1634864700000|2021-10-22 01:05:00|811.79|811.29|812.29|811.79|812.39|811.89|811.79|811.29|0
1634865000000|2021-10-22 01:10:00|812.39|811.89|812.59|812.09|812.69|812.19|812.29|811.79|0
1634865300000|2021-10-22 01:15:00|812.49|811.99|812.59|812.09|812.79|812.29|812.49|811.99|0
1634865600000|2021-10-22 01:20:00|812.69|812.19|812.69|812.19|812.79|812.29|812.59|812.09|0
1634865900000|2021-10-22 01:25:00|812.79|812.29|812.89|812.39|812.89|812.39|812.69|812.19|0
1634866200000|2021-10-22 01:30:00|812.99|812.49|812.89|812.39|813.19|812.69|812.69|812.19|0
1634866500000|2021-10-22 01:35:00|812.79|812.29|812.99|812.49|813.19|812.69|812.69|812.19|0
1634866800000|2021-10-22 01:40:00|812.89|812.39|812.79|812.29|812.99|812.49|812.59|812.09|0
1634867100000|2021-10-22 01:45:00|812.89|812.39|812.69|812.19|812.99|812.49|812.49|811.99|0
1634867400000|2021-10-22 01:50:00|812.79|812.29|812.89|812.39|812.99|812.49|812.69|812.19|0
1634867700000|2021-10-22 01:55:00|812.99|812.49|812.99|812.49|813.09|812.59|812.79|812.29|0
1634868000000|2021-10-22 02:00:00|812.89|812.39|812.79|812.29|813.09|812.59|812.79|812.29|0
1634868300000|2021-10-22 02:05:00|812.89|812.39|812.79|812.29|812.99|812.49|812.69|812.19|0
1634868600000|2021-10-22 02:10:00|812.89|812.39|812.89|812.39|812.99|812.49|812.79|812.29|0
1634868900000|2021-10-22 02:15:00|812.79|812.29|812.69|812.19|812.89|812.39|812.49|811.99|0
1634869200000|2021-10-22 02:20:00|812.79|812.29|812.69|812.19|812.89|812.39|812.69|812.19|0
1634869500000|2021-10-22 02:25:00|812.59|812.09|812.49|811.99|812.59|812.09|812.29|811.79|0
1634869800000|2021-10-22 02:30:00|812.59|812.09|812.39|811.89|812.69|812.19|812.39|811.89|0
1634870100000|2021-10-22 02:35:00|812.49|811.99|812.99|812.49|812.99|812.49|812.49|811.99|0
1634870400000|2021-10-22 02:40:00|812.89|812.39|812.69|812.19|812.99|812.49|812.69|812.19|0
1634870700000|2021-10-22 02:45:00|812.79|812.29|812.59|812.09|812.79|812.29|812.59|812.09|0
1634871000000|2021-10-22 02:50:00|812.69|812.19|812.69|812.19|812.79|812.29|812.49|811.99|0
1634871300000|2021-10-22 02:55:00|812.79|812.29|812.69|812.19|812.79|812.29|812.59|812.09|0
1634871600000|2021-10-22 03:00:00|812.79|812.29|812.69|812.19|812.89|812.39|812.69|812.19|0
1634871900000|2021-10-22 03:05:00|812.59|812.09|812.99|812.49|812.99|812.49|812.59|812.09|0
1634872200000|2021-10-22 03:10:00|812.89|812.39|812.99|812.49|812.99|812.49|812.89|812.39|0
1634872500000|2021-10-22 03:15:00|812.89|812.39|813.19|812.69|813.19|812.69|812.89|812.39|0
1634872800000|2021-10-22 03:20:00|813.09|812.59|813.19|812.69|813.19|812.69|813.09|812.59|0
1634873100000|2021-10-22 03:25:00|813.09|812.59|813.39|812.89|813.39|812.89|813.09|812.59|0
1634873400000|2021-10-22 03:30:00|813.29|812.79|813.09|812.59|813.29|812.79|813.09|812.59|0
1634873700000|2021-10-22 03:35:00|813.19|812.69|813.19|812.69|813.29|812.79|812.99|812.49|0
1634874000000|2021-10-22 03:40:00|813.09|812.59|813.19|812.69|813.19|812.69|813.09|812.59|0
1634874300000|2021-10-22 03:45:00|813.09|812.59|813.29|812.79|813.29|812.79|813.09|812.59|0
1634874600000|2021-10-22 03:50:00|813.19|812.69|813.29|812.79|813.29|812.79|813.19|812.69|0
1634874900000|2021-10-22 03:55:00|813.39|812.89|813.29|812.79|813.39|812.89|813.29|812.79|0
1634875200000|2021-10-22 04:00:00|813.19|812.69|813.09|812.59|813.29|812.79|812.99|812.49|0
1634875500000|2021-10-22 04:05:00|813.19|812.69|812.99|812.49|813.19|812.69|812.79|812.29|0
1634875800000|2021-10-22 04:10:00|813.09|812.59|813.29|812.79|813.29|812.79|812.89|812.39|0
1634876100000|2021-10-22 04:15:00|813.19|812.69|813.09|812.59|813.19|812.69|812.99|812.49|0
1634876400000|2021-10-22 04:20:00|813.19|812.69|813.09|812.59|813.19|812.69|813.09|812.59|0
1634876700000|2021-10-22 04:25:00|812.99|812.49|812.99|812.49|813.09|812.59|812.99|812.49|0
1634877000000|2021-10-22 04:30:00|813.09|812.59|812.99|812.49|813.19|812.69|812.99|812.49|0
1634877300000|2021-10-22 04:35:00|812.89|812.39|812.59|812.09|812.99|812.49|812.59|812.09|0
1634877600000|2021-10-22 04:40:00|812.69|812.19|813.09|812.59|813.19|812.69|812.29|811.79|0
1634877900000|2021-10-22 04:45:00|812.99|812.49|812.89|812.39|813.09|812.59|812.79|812.29|0
1634878200000|2021-10-22 04:50:00|812.79|812.29|812.99|812.49|812.99|812.49|812.79|812.29|0
1634878500000|2021-10-22 04:55:00|813.09|812.59|812.99|812.49|813.09|812.59|812.99|812.49|0
1634878800000|2021-10-22 05:00:00|813.09|812.59|813.19|812.69|813.19|812.69|812.99|812.49|0
1634879100000|2021-10-22 05:05:00|813.09|812.59|813.19|812.69|813.29|812.79|813.09|812.59|0
1634879400000|2021-10-22 05:10:00|813.29|812.79|812.89|812.39|813.29|812.79|812.79|812.29|0
1634879700000|2021-10-22 05:15:00|812.79|812.29|812.69|812.19|812.79|812.29|812.59|812.09|0
1634880000000|2021-10-22 05:20:00|812.59|812.09|812.39|811.89|812.79|812.29|812.29|811.79|0
1634880300000|2021-10-22 05:25:00|812.29|811.79|812.79|812.29|812.89|812.39|812.29|811.79|0
1634880600000|2021-10-22 05:30:00|812.89|812.39|812.69|812.19|812.89|812.39|812.69|812.19|0
1634880900000|2021-10-22 05:35:00|812.79|812.29|812.39|811.89|812.79|812.29|812.29|811.79|0
1634881200000|2021-10-22 05:40:00|812.29|811.79|812.19|811.69|812.29|811.79|811.99|811.49|0
1634881500000|2021-10-22 05:45:00|812.09|811.59|812.19|811.69|812.29|811.79|812.09|811.59|0
1634881800000|2021-10-22 05:50:00|812.09|811.59|812.19|811.69|812.19|811.69|811.99|811.49|0
1634882100000|2021-10-22 05:55:00|812.09|811.59|812.29|811.79|812.29|811.79|811.99|811.49|0
1634882400000|2021-10-22 06:00:00|811.89|811.59|812.29|811.99|812.29|811.99|811.39|811.09|78
1634882700000|2021-10-22 06:05:00|812.39|812.09|811.49|811.19|812.39|812.09|811.49|811.19|40
1634883000000|2021-10-22 06:10:00|811.39|811.09|811.69|811.39|811.89|811.59|811.09|810.79|28
1634883300000|2021-10-22 06:15:00|811.79|811.49|811.79|811.49|811.99|811.69|811.49|811.19|41
1634883600000|2021-10-22 06:20:00|811.69|811.39|811.99|811.69|812.09|811.79|811.59|811.29|43
1634883900000|2021-10-22 06:25:00|812.09|811.79|812.19|811.89|812.29|811.99|811.69|811.39|55
1634884200000|2021-10-22 06:30:00|812.09|811.79|811.59|811.29|812.19|811.89|811.59|811.29|21
1634884500000|2021-10-22 06:35:00|811.49|811.19|811.59|811.29|811.59|811.29|811.29|810.99|27
1634884800000|2021-10-22 06:40:00|811.39|811.09|811.89|811.59|811.99|811.69|811.29|810.99|44
1634885100000|2021-10-22 06:45:00|811.79|811.49|811.69|811.39|811.99|811.69|811.59|811.29|25
1634885400000|2021-10-22 06:50:00|811.79|811.49|811.59|811.29|811.79|811.49|811.39|811.09|24
1634885700000|2021-10-22 06:55:00|811.49|811.19|811.59|811.29|811.79|811.49|811.29|810.99|61
1634886000000|2021-10-22 07:00:00|811.49|811.39|811.39|811.29|812.79|812.69|810.89|810.79|771
1634886300000|2021-10-22 07:05:00|811.49|811.39|811.69|811.59|812.19|812.09|811.29|811.19|361
1634886600000|2021-10-22 07:10:00|811.79|811.69|812.19|812.09|812.49|812.39|811.49|811.39|392
1634886900000|2021-10-22 07:15:00|812.09|811.99|814.09|813.99|814.49|814.39|812.09|811.99|355
1634887200000|2021-10-22 07:20:00|813.99|813.89|816.09|815.99|816.19|816.09|813.39|813.29|630
1634887500000|2021-10-22 07:25:00|816.19|816.09|816.29|816.19|816.69|816.59|815.39|815.29|462
1634887800000|2021-10-22 07:30:00|816.39|816.29|816.09|815.99|817.29|817.19|815.49|815.39|419
1634888100000|2021-10-22 07:35:00|816.19|816.09|815.99|815.89|816.39|816.29|815.39|815.29|164
1634888400000|2021-10-22 07:40:00|815.96|815.86|814.46|814.36|816.26|816.16|814.16|814.06|228
1634888700000|2021-10-22 07:45:00|814.36|814.26|813.96|813.86|814.76|814.66|813.76|813.66|160
1634889000000|2021-10-22 07:50:00|813.86|813.76|814.26|814.16|814.56|814.46|813.66|813.56|179
1634889300000|2021-10-22 07:55:00|814.06|813.96|814.36|814.26|814.46|814.36|813.56|813.46|142
1634889600000|2021-10-22 08:00:00|814.26|814.16|813.86|813.76|814.66|814.56|813.06|812.96|272
1634889900000|2021-10-22 08:05:00|813.96|813.86|813.96|813.86|814.26|814.16|813.56|813.46|83
1634890200000|2021-10-22 08:10:00|814.06|813.96|814.66|814.56|814.66|814.56|813.56|813.46|82
1634890500000|2021-10-22 08:15:00|814.76|814.66|814.56|814.46|814.86|814.76|814.16|814.06|76
1634890800000|2021-10-22 08:20:00|814.46|814.36|814.56|814.46|814.66|814.56|814.06|813.96|60
1634891100000|2021-10-22 08:25:00|814.66|814.56|814.86|814.76|814.86|814.76|814.16|814.06|64
1634891400000|2021-10-22 08:30:00|814.96|814.86|814.46|814.36|815.16|815.06|814.46|814.36|94
1634891700000|2021-10-22 08:35:00|814.56|814.46|814.86|814.76|815.16|815.06|814.46|814.36|97
1634892000000|2021-10-22 08:40:00|814.96|814.86|815.26|815.16|815.26|815.16|814.66|814.56|88
1634892300000|2021-10-22 08:45:00|815.36|815.26|815.16|815.06|815.36|815.26|814.96|814.86|67
1634892600000|2021-10-22 08:50:00|815.06|814.96|815.06|814.96|815.36|815.26|814.96|814.86|75
1634892900000|2021-10-22 08:55:00|814.96|814.86|815.26|815.16|815.26|815.16|814.66|814.56|126
1634893200000|2021-10-22 09:00:00|815.16|815.06|815.26|815.16|815.46|815.36|815.16|815.06|96
1634893500000|2021-10-22 09:05:00|815.36|815.26|815.76|815.66|815.86|815.76|815.26|815.16|130
1634893800000|2021-10-22 09:10:00|815.86|815.76|815.96|815.86|816.06|815.96|815.76|815.66|97
1634894100000|2021-10-22 09:15:00|816.06|815.96|815.56|815.46|816.06|815.96|815.26|815.16|88
1634894400000|2021-10-22 09:20:00|815.46|815.36|815.06|814.96|815.46|815.36|814.96|814.86|57
1634894700000|2021-10-22 09:25:00|815.16|815.06|814.86|814.76|815.16|815.06|814.66|814.56|50
1634895000000|2021-10-22 09:30:00|814.96|814.86|814.56|814.46|814.96|814.86|814.36|814.26|81
1634895300000|2021-10-22 09:35:00|814.66|814.56|814.76|814.66|814.96|814.86|814.56|814.46|157
1634895600000|2021-10-22 09:40:00|814.86|814.76|815.56|815.46|815.66|815.56|814.76|814.66|83
1634895900000|2021-10-22 09:45:00|815.46|815.36|815.46|815.36|815.66|815.56|815.36|815.26|37
1634896200000|2021-10-22 09:50:00|815.36|815.26|815.36|815.26|815.66|815.56|815.36|815.26|33
1634896500000|2021-10-22 09:55:00|815.26|815.16|815.36|815.26|815.36|815.26|814.96|814.86|62
1634896800000|2021-10-22 10:00:00|815.26|815.16|814.76|814.66|815.36|815.26|814.66|814.56|91
1634897100000|2021-10-22 10:05:00|814.86|814.76|815.46|815.36|815.46|815.36|814.76|814.66|91
1634897400000|2021-10-22 10:10:00|815.36|815.26|815.76|815.66|815.86|815.76|815.26|815.16|99
1634897700000|2021-10-22 10:15:00|815.66|815.56|815.66|815.56|815.86|815.76|815.46|815.36|56
1634898000000|2021-10-22 10:20:00|815.76|815.66|815.96|815.86|816.06|815.96|815.66|815.56|93
1634898300000|2021-10-22 10:25:00|815.86|815.76|815.46|815.36|816.06|815.96|815.46|815.36|182
1634898600000|2021-10-22 10:30:00|815.56|815.46|815.66|815.56|815.66|815.56|815.36|815.26|50
1634898900000|2021-10-22 10:35:00|815.56|815.46|815.56|815.46|815.66|815.56|815.46|815.36|51
1634899200000|2021-10-22 10:40:00|815.66|815.56|815.36|815.26|815.66|815.56|815.26|815.16|71
1634899500000|2021-10-22 10:45:00|815.46|815.36|815.66|815.56|815.86|815.76|815.36|815.26|63
1634899800000|2021-10-22 10:50:00|815.76|815.66|815.46|815.36|815.76|815.66|815.46|815.36|35
1634900100000|2021-10-22 10:55:00|815.56|815.46|815.66|815.56|815.66|815.56|815.16|815.06|50
1634900400000|2021-10-22 11:00:00|815.76|815.66|815.76|815.66|815.86|815.76|815.56|815.46|31
1634900700000|2021-10-22 11:05:00|815.86|815.76|815.56|815.46|815.86|815.76|815.56|815.46|45
1634901000000|2021-10-22 11:10:00|815.66|815.56|815.56|815.46|815.76|815.66|815.56|815.46|54
1634901300000|2021-10-22 11:15:00|815.46|815.36|815.56|815.46|815.66|815.56|815.36|815.26|99
1634901600000|2021-10-22 11:20:00|815.66|815.56|815.76|815.66|816.06|815.96|815.66|815.56|58
1634901900000|2021-10-22 11:25:00|815.86|815.76|815.86|815.76|815.86|815.76|815.56|815.46|61
1634902200000|2021-10-22 11:30:00|815.96|815.86|815.56|815.46|816.06|815.96|815.56|815.46|40
1634902500000|2021-10-22 11:35:00|815.66|815.56|815.96|815.86|816.06|815.96|815.66|815.56|43
1634902800000|2021-10-22 11:40:00|816.06|815.96|816.16|816.06|816.26|816.16|815.96|815.86|61
1634903100000|2021-10-22 11:45:00|816.26|816.16|815.76|815.66|816.26|816.16|815.76|815.66|69
1634903400000|2021-10-22 11:50:00|815.86|815.76|815.66|815.56|815.86|815.76|815.46|815.36|30
1634903700000|2021-10-22 11:55:00|815.76|815.66|815.86|815.76|815.96|815.86|815.66|815.56|47
1634904000000|2021-10-22 12:00:00|815.96|815.86|815.66|815.56|816.06|815.96|815.36|815.26|51
1634904300000|2021-10-22 12:05:00|815.56|815.46|815.66|815.56|815.76|815.66|815.46|815.36|54
1634904600000|2021-10-22 12:10:00|815.56|815.46|815.56|815.46|815.66|815.56|815.26|815.16|58
1634904900000|2021-10-22 12:15:00|815.66|815.56|815.66|815.56|815.76|815.66|815.36|815.26|32
1634905200000|2021-10-22 12:20:00|815.76|815.66|815.56|815.46|815.76|815.66|815.56|815.46|49
1634905500000|2021-10-22 12:25:00|815.46|815.36|815.66|815.56|815.66|815.56|815.26|815.16|70
1634905800000|2021-10-22 12:30:00|815.56|815.46|815.56|815.46|815.76|815.66|815.56|815.46|21
1634906100000|2021-10-22 12:35:00|815.46|815.36|815.46|815.36|815.56|815.46|815.36|815.26|36
1634906400000|2021-10-22 12:40:00|815.36|815.26|815.06|814.96|815.46|815.36|814.86|814.76|100
1634906700000|2021-10-22 12:45:00|814.96|814.86|814.66|814.56|815.06|814.96|814.56|814.46|98
1634907000000|2021-10-22 12:50:00|814.56|814.46|814.16|814.06|814.66|814.56|814.16|814.06|81
1634907300000|2021-10-22 12:55:00|814.06|813.96|814.26|814.16|814.26|814.16|813.66|813.56|83
1634907600000|2021-10-22 13:00:00|814.16|814.06|813.96|813.86|814.46|814.36|813.86|813.76|139
1634907900000|2021-10-22 13:05:00|814.06|813.96|814.36|814.26|814.46|814.36|813.96|813.86|88
1634908200000|2021-10-22 13:10:00|814.26|814.16|814.06|813.96|814.36|814.26|814.06|813.96|54
1634908500000|2021-10-22 13:15:00|813.96|813.86|813.66|813.56|814.06|813.96|813.66|813.56|64
1634908800000|2021-10-22 13:20:00|813.56|813.46|813.66|813.56|813.86|813.76|813.46|813.36|78
1634909100000|2021-10-22 13:25:00|813.56|813.46|813.66|813.56|813.86|813.76|813.36|813.26|53
1634909400000|2021-10-22 13:30:00|813.56|813.46|815.36|815.26|815.56|815.46|813.46|813.36|337
1634909700000|2021-10-22 13:35:00|815.46|815.36|816.16|816.06|816.36|816.26|815.26|815.16|265
1634910000000|2021-10-22 13:40:00|816.26|816.16|816.36|816.26|816.46|816.36|816.06|815.96|251
1634910300000|2021-10-22 13:45:00|816.46|816.36|815.46|815.36|816.76|816.66|815.26|815.16|319
1634910600000|2021-10-22 13:50:00|815.36|815.26|815.66|815.56|815.76|815.66|814.96|814.86|168
1634910900000|2021-10-22 13:55:00|815.76|815.66|816.26|816.16|816.36|816.26|815.66|815.56|251
1634911200000|2021-10-22 14:00:00|816.16|816.06|815.96|815.86|816.26|816.16|815.66|815.56|123
1634911500000|2021-10-22 14:05:00|816.06|815.96|816.46|816.36|816.46|816.36|815.86|815.76|120
1634911800000|2021-10-22 14:10:00|816.53|816.43|815.93|815.83|816.53|816.43|815.63|815.53|104
1634912100000|2021-10-22 14:15:00|816.03|815.93|816.03|815.93|816.43|816.33|815.83|815.73|107
1634912400000|2021-10-22 14:20:00|816.13|816.03|816.23|816.13|816.43|816.33|815.83|815.73|106
1634912700000|2021-10-22 14:25:00|816.13|816.03|816.53|816.43|816.53|816.43|815.83|815.73|213
1634913000000|2021-10-22 14:30:00|816.43|816.33|815.53|815.43|816.53|816.43|815.33|815.23|179
1634913300000|2021-10-22 14:35:00|815.63|815.53|815.33|815.23|815.73|815.63|815.33|815.23|52
1634913600000|2021-10-22 14:40:00|815.43|815.33|815.03|814.93|815.43|815.33|815.03|814.93|80
1634913900000|2021-10-22 14:45:00|815.13|815.03|815.33|815.23|815.53|815.43|815.03|814.93|114
1634914200000|2021-10-22 14:50:00|815.43|815.33|814.83|814.73|815.53|815.43|814.73|814.63|118
1634914500000|2021-10-22 14:55:00|814.93|814.83|815.03|814.93|815.23|815.13|814.93|814.83|92
1634914800000|2021-10-22 15:00:00|814.93|814.83|814.93|814.83|815.23|815.13|814.93|814.83|106
1634915100000|2021-10-22 15:05:00|815.03|814.93|814.93|814.83|815.23|815.13|814.73|814.63|103
1634915400000|2021-10-22 15:10:00|814.83|814.73|814.93|814.83|815.23|815.13|814.83|814.73|83
1634915700000|2021-10-22 15:15:00|814.83|814.73|814.33|814.23|814.83|814.73|813.83|813.73|232
1634916000000|2021-10-22 15:20:00|814.23|814.13|813.13|813.03|814.33|814.23|813.03|812.93|292
1634916300000|2021-10-22 15:25:00|813.03|812.93|813.93|813.83|814.03|813.93|812.83|812.73|307
1634916600000|2021-10-22 15:30:00|814.03|813.73|813.13|812.83|814.03|813.73|813.03|812.73|639
1634916900000|2021-10-22 15:35:00|813.23|812.93|812.73|812.43|813.33|813.03|812.13|811.83|320
1634917200000|2021-10-22 15:40:00|812.63|812.33|812.53|812.23|812.83|812.53|812.13|811.83|136
1634917500000|2021-10-22 15:45:00|812.43|812.13|811.83|811.53|812.43|812.13|811.73|811.43|73
1634917800000|2021-10-22 15:50:00|811.93|811.63|812.23|811.93|812.43|812.13|811.73|811.43|59
1634918100000|2021-10-22 15:55:00|812.33|812.03|812.33|812.03|812.63|812.33|812.13|811.83|84
1634918400000|2021-10-22 16:00:00|812.43|812.13|812.53|812.23|812.63|812.33|811.83|811.53|29
1634918700000|2021-10-22 16:05:00|812.63|812.33|812.93|812.63|813.03|812.73|812.43|812.13|22
1634919000000|2021-10-22 16:10:00|812.83|812.53|813.43|813.13|813.43|813.13|812.53|812.23|73
1634919300000|2021-10-22 16:15:00|813.33|813.03|813.43|813.13|813.53|813.23|812.93|812.63|13
1634919600000|2021-10-22 16:20:00|813.33|813.03|813.03|812.73|813.43|813.13|813.03|812.73|9
1634919900000|2021-10-22 16:25:00|813.13|812.83|813.53|813.23|813.63|813.33|813.03|812.73|14
1634920200000|2021-10-22 16:30:00|813.43|813.13|813.83|813.53|813.83|813.53|813.43|813.13|59
1634920500000|2021-10-22 16:35:00|813.93|813.63|814.03|813.73|814.13|813.83|813.83|813.53|29
1634920800000|2021-10-22 16:40:00|813.93|813.63|814.53|814.23|814.73|814.43|813.83|813.53|44
1634921100000|2021-10-22 16:45:00|814.43|814.13|814.53|814.23|814.73|814.43|814.43|814.13|18
1634921400000|2021-10-22 16:50:00|814.63|814.33|814.33|814.03|814.63|814.33|814.13|813.83|12
1634921700000|2021-10-22 16:55:00|814.23|813.93|814.03|813.73|814.33|814.03|813.93|813.63|19
1634922000000|2021-10-22 17:00:00|814.13|813.83|813.73|813.43|814.13|813.83|813.63|813.33|9
1634922300000|2021-10-22 17:05:00|813.83|813.53|814.23|813.93|814.33|814.03|813.73|813.43|4
1634922600000|2021-10-22 17:10:00|814.33|814.03|814.03|813.73|814.33|814.03|813.93|813.63|0
1634922900000|2021-10-22 17:15:00|813.93|813.63|814.23|813.93|814.43|814.13|813.93|813.63|4
1634923200000|2021-10-22 17:20:00|814.13|813.83|814.33|814.03|814.53|814.23|814.13|813.83|7
1634923500000|2021-10-22 17:25:00|814.23|813.93|814.23|813.93|814.43|814.13|814.13|813.83|3
1634923800000|2021-10-22 17:30:00|814.13|813.83|814.43|814.13|814.53|814.23|813.93|813.63|2
1634924100000|2021-10-22 17:35:00|814.33|814.03|814.53|814.23|814.63|814.33|814.23|813.93|13
1634924400000|2021-10-22 17:40:00|814.43|814.13|814.13|813.83|814.63|814.33|814.03|813.73|18
1634924700000|2021-10-22 17:45:00|814.03|813.73|813.93|813.63|814.23|813.93|813.93|813.63|21
1634925000000|2021-10-22 17:50:00|814.03|813.73|814.03|813.73|814.33|814.03|813.93|813.63|14
1634925300000|2021-10-22 17:55:00|814.13|813.83|813.53|813.23|814.23|813.93|813.43|813.13|21
1634925600000|2021-10-22 18:00:00|813.63|813.33|813.93|813.63|813.93|813.63|813.53|813.23|4
1634925900000|2021-10-22 18:05:00|814.03|813.73|814.23|813.93|814.33|814.03|813.93|813.63|7
1634926200000|2021-10-22 18:10:00|814.33|814.03|814.33|814.03|814.43|814.13|814.23|813.93|11
1634926500000|2021-10-22 18:15:00|814.23|813.93|814.53|814.23|814.53|814.23|814.23|813.93|14
1634926800000|2021-10-22 18:20:00|814.43|814.13|814.63|814.33|814.73|814.43|814.33|814.03|26
1634927100000|2021-10-22 18:25:00|814.53|814.23|814.93|814.63|814.93|814.63|814.53|814.23|14
1634927400000|2021-10-22 18:30:00|814.83|814.53|815.23|814.93|815.43|815.13|814.83|814.53|16
1634927700000|2021-10-22 18:35:00|815.33|815.03|814.93|814.63|815.43|815.13|814.93|814.63|30
1634928000000|2021-10-22 18:40:00|815.03|814.73|815.03|814.73|815.23|814.93|814.83|814.53|7
1634928300000|2021-10-22 18:45:00|814.93|814.63|814.93|814.63|815.03|814.73|814.83|814.53|9
1634928600000|2021-10-22 18:50:00|815.03|814.73|814.63|814.33|815.03|814.73|814.43|814.13|28
1634928900000|2021-10-22 18:55:00|814.53|814.23|814.23|813.93|814.63|814.33|814.23|813.93|24
1634929200000|2021-10-22 19:00:00|814.33|814.03|814.03|813.73|814.43|814.13|814.03|813.73|19
1634929500000|2021-10-22 19:05:00|814.13|813.83|814.13|813.83|814.43|814.13|814.03|813.73|27
1634929800000|2021-10-22 19:10:00|814.23|813.93|814.23|813.93|814.23|813.93|813.93|813.63|17
1634930100000|2021-10-22 19:15:00|814.33|814.03|814.03|813.73|814.53|814.23|813.93|813.63|30
1634930400000|2021-10-22 19:20:00|814.13|813.83|814.23|813.93|814.33|814.03|814.03|813.73|9
1634930700000|2021-10-22 19:25:00|814.13|813.83|814.23|813.93|814.43|814.13|814.13|813.83|19
1634931000000|2021-10-22 19:30:00|814.33|814.03|815.23|814.93|815.33|815.03|814.33|814.03|58
1634931300000|2021-10-22 19:35:00|815.33|815.03|814.93|814.63|815.33|815.03|814.73|814.43|23
1634931600000|2021-10-22 19:40:00|814.83|814.53|814.83|814.53|814.93|814.63|814.63|814.33|12
1634931900000|2021-10-22 19:45:00|814.73|814.43|814.63|814.33|814.83|814.53|814.53|814.23|26
1634932200000|2021-10-22 19:50:00|814.73|814.43|815.03|814.73|815.13|814.83|814.43|814.13|24
1634932500000|2021-10-22 19:55:00|815.13|814.83|814.93|814.63|815.23|814.93|814.73|814.43|61
1634932800000|2021-10-22 20:00:00|815.13|814.43|814.43|813.93|815.13|814.53|814.13|813.63|0
1634933100000|2021-10-22 20:05:00|814.33|813.83|814.43|813.93|814.53|814.03|814.33|813.83|0
1634933400000|2021-10-22 20:10:00|814.53|814.03|814.53|814.03|814.63|814.13|814.43|813.93|0
1634933700000|2021-10-22 20:15:00|814.43|813.93|814.33|813.83|814.43|813.93|814.33|813.83|0
1634934000000|2021-10-22 20:20:00|814.43|813.93|814.43|813.93|814.53|814.03|814.43|813.93|0
1634934300000|2021-10-22 20:25:00|814.53|814.03|814.43|813.93|814.53|814.03|814.33|813.83|0
1634934600000|2021-10-22 20:30:00|814.33|813.83|814.03|813.53|814.33|813.83|814.03|813.53|0
1634934900000|2021-10-22 20:35:00|813.93|813.43|813.83|813.33|813.93|813.43|813.83|813.33|0
1634935200000|2021-10-22 20:40:00|813.93|813.43|813.73|813.23|813.93|813.43|813.53|813.03|0
1634935500000|2021-10-22 20:45:00|813.63|813.13|813.63|813.13|813.73|813.23|813.63|813.13|0
1634935800000|2021-10-22 20:50:00|813.73|813.23|813.73|813.23|813.73|813.23|813.63|813.13|0
1634936100000|2021-10-22 20:55:00|813.63|813.13|813.63|813.13|813.63|813.13|813.63|813.13|0
1635112800000|2021-10-24 22:00:00|813.13|812.63|813.33|812.83|813.33|812.83|812.93|812.43|0
1635113100000|2021-10-24 22:05:00|813.43|812.93|813.43|812.93|813.53|813.03|813.23|812.73|0
1635113400000|2021-10-24 22:10:00|813.53|813.03|813.53|813.03|813.63|813.13|813.23|812.73|0
1635113700000|2021-10-24 22:15:00|813.63|813.13|814.03|813.53|814.13|813.63|813.63|813.13|0
1635114000000|2021-10-24 22:20:00|813.93|813.43|813.93|813.43|814.13|813.63|813.83|813.33|0
1635114300000|2021-10-24 22:25:00|814.03|813.53|813.93|813.43|814.13|813.63|813.93|813.43|0
1635114600000|2021-10-24 22:30:00|813.83|813.33|813.43|812.93|813.93|813.43|813.43|812.93|0
1635114900000|2021-10-24 22:35:00|813.53|813.03|813.63|813.13|813.73|813.23|813.53|813.03|0
1635115200000|2021-10-24 22:40:00|813.73|813.23|813.53|813.03|813.73|813.23|813.53|813.03|0
1635115500000|2021-10-24 22:45:00|813.63|813.13|813.33|812.83|813.63|813.13|813.33|812.83|0
1635115800000|2021-10-24 22:50:00|813.43|812.93|813.43|812.93|813.53|813.03|813.13|812.63|0
1635116100000|2021-10-24 22:55:00|813.33|812.83|813.33|812.83|813.63|813.13|813.33|812.83|0
1635116400000|2021-10-24 23:00:00|813.43|812.93|813.53|813.03|813.73|813.23|813.33|812.83|0
1635116700000|2021-10-24 23:05:00|813.43|812.93|813.63|813.13|813.73|813.23|813.43|812.93|0
1635117000000|2021-10-24 23:10:00|813.73|813.23|813.63|813.13|813.73|813.23|813.43|812.93|0
1635117300000|2021-10-24 23:15:00|813.73|813.23|813.53|813.03|813.73|813.23|813.53|813.03|0
1635117600000|2021-10-24 23:20:00|813.43|812.93|813.63|813.13|813.73|813.23|813.43|812.93|0
1635117900000|2021-10-24 23:25:00|813.53|813.03|813.63|813.13|813.63|813.13|813.53|813.03|0
1635118200000|2021-10-24 23:30:00|813.73|813.23|813.33|812.83|813.73|813.23|813.33|812.83|0
1635118500000|2021-10-24 23:35:00|813.23|812.73|812.73|812.23|813.33|812.83|812.63|812.13|0
1635118800000|2021-10-24 23:40:00|812.63|812.13|812.53|812.03|812.83|812.33|812.53|812.03|0
1635119100000|2021-10-24 23:45:00|812.63|812.13|812.83|812.33|812.83|812.33|812.43|811.93|0
1635119400000|2021-10-24 23:50:00|812.73|812.23|813.03|812.53|813.03|812.53|812.73|812.23|0
1635119700000|2021-10-24 23:55:00|812.93|812.43|812.93|812.43|813.03|812.53|812.83|812.33|0
1635120000000|2021-10-25 00:00:00|813.03|812.53|813.23|812.73|813.33|812.83|812.93|812.43|0
1635120300000|2021-10-25 00:05:00|813.13|812.63|813.33|812.83|813.53|813.03|813.13|812.63|0
1635120600000|2021-10-25 00:10:00|813.23|812.73|813.43|812.93|813.53|813.03|813.23|812.73|0
1635120900000|2021-10-25 00:15:00|813.33|812.83|813.73|813.23|813.93|813.43|813.23|812.73|0
1635121200000|2021-10-25 00:20:00|813.83|813.33|813.63|813.13|813.83|813.33|813.43|812.93|0
1635121500000|2021-10-25 00:25:00|813.53|813.03|813.43|812.93|813.63|813.13|813.43|812.93|0
1635121800000|2021-10-25 00:30:00|813.53|813.03|813.73|813.23|813.83|813.33|813.33|812.83|0
1635122100000|2021-10-25 00:35:00|813.83|813.33|814.33|813.83|814.43|813.93|813.83|813.33|0
1635122400000|2021-10-25 00:40:00|814.43|813.93|814.33|813.83|814.63|814.13|814.33|813.83|0
1635122700000|2021-10-25 00:45:00|814.43|813.93|814.63|814.13|814.63|814.13|814.13|813.63|0
1635123000000|2021-10-25 00:50:00|814.53|814.03|815.03|814.53|815.13|814.63|814.53|814.03|0
1635123300000|2021-10-25 00:55:00|814.93|814.43|814.73|814.23|815.03|814.53|814.73|814.23|0
1635123600000|2021-10-25 01:00:00|814.83|814.33|814.83|814.33|815.03|814.53|814.83|814.33|0
1635123900000|2021-10-25 01:05:00|814.93|814.43|815.03|814.53|815.03|814.53|814.83|814.33|0
1635124200000|2021-10-25 01:10:00|814.93|814.43|814.83|814.33|815.13|814.63|814.83|814.33|0
1635124500000|2021-10-25 01:15:00|814.93|814.43|814.63|814.13|814.93|814.43|814.43|813.93|0
1635124800000|2021-10-25 01:20:00|814.73|814.23|814.43|813.93|814.83|814.33|814.33|813.83|0
1635125100000|2021-10-25 01:25:00|814.33|813.83|814.53|814.03|814.73|814.23|814.33|813.83|0
1635125400000|2021-10-25 01:30:00|815.73|815.23|815.93|815.43|816.33|815.83|815.73|815.23|0
1635125700000|2021-10-25 01:35:00|816.03|815.53|816.03|815.53|816.43|815.93|815.93|815.43|0
1635126000000|2021-10-25 01:40:00|816.13|815.63|816.03|815.53|816.13|815.63|815.93|815.43|0
1635126300000|2021-10-25 01:45:00|814.93|814.43|814.83|814.33|814.93|814.43|814.63|814.13|0
1635126600000|2021-10-25 01:50:00|814.73|814.23|814.13|813.63|814.73|814.23|813.73|813.23|0
1635126900000|2021-10-25 01:55:00|814.23|813.73|814.53|814.03|814.53|814.03|814.03|813.53|0
1635127200000|2021-10-25 02:00:00|814.43|813.93|814.53|814.03|814.73|814.23|814.43|813.93|0
1635127500000|2021-10-25 02:05:00|814.43|813.93|814.43|813.93|814.53|814.03|814.33|813.83|0
1635127800000|2021-10-25 02:10:00|814.33|813.83|814.03|813.53|814.43|813.93|813.93|813.43|0
1635128100000|2021-10-25 02:15:00|813.93|813.43|814.33|813.83|814.33|813.83|813.93|813.43|0
1635128400000|2021-10-25 02:20:00|814.23|813.73|814.43|813.93|814.53|814.03|814.13|813.63|0
1635128700000|2021-10-25 02:25:00|814.53|814.03|814.33|813.83|814.53|814.03|814.13|813.63|0
1635129000000|2021-10-25 02:30:00|814.43|813.93|814.73|814.23|814.73|814.23|814.33|813.83|0
1635129300000|2021-10-25 02:35:00|814.83|814.33|814.53|814.03|814.83|814.33|814.53|814.03|0
1635129600000|2021-10-25 02:40:00|814.63|814.13|814.43|813.93|814.63|814.13|814.43|813.93|0
1635129900000|2021-10-25 02:45:00|814.33|813.83|814.43|813.93|814.53|814.03|814.33|813.83|0
1635130200000|2021-10-25 02:50:00|814.53|814.03|814.63|814.13|814.63|814.13|814.43|813.93|0
1635130500000|2021-10-25 02:55:00|814.73|814.23|814.93|814.43|814.93|814.43|814.63|814.13|0
1635130800000|2021-10-25 03:00:00|815.03|814.53|815.13|814.63|815.13|814.63|814.83|814.33|0
1635131100000|2021-10-25 03:05:00|815.23|814.73|815.13|814.63|815.23|814.73|815.13|814.63|0
1635131400000|2021-10-25 03:10:00|815.23|814.73|815.63|815.13|815.93|815.43|815.23|814.73|0
1635131700000|2021-10-25 03:15:00|815.53|815.03|815.53|815.03|815.83|815.33|815.53|815.03|0
1635132000000|2021-10-25 03:20:00|815.63|815.13|815.63|815.13|815.63|815.13|815.43|814.93|0
1635132300000|2021-10-25 03:25:00|815.73|815.23|815.53|815.03|816.03|815.53|815.53|815.03|0
1635132600000|2021-10-25 03:30:00|815.63|815.13|815.43|814.93|815.63|815.13|815.43|814.93|0
1635132900000|2021-10-25 03:35:00|815.33|814.83|815.43|814.93|815.43|814.93|815.33|814.83|0
1635133200000|2021-10-25 03:40:00|815.33|814.83|815.63|815.13|815.63|815.13|815.23|814.73|0
1635133500000|2021-10-25 03:45:00|815.73|815.23|815.63|815.13|815.83|815.33|815.53|815.03|0
1635133800000|2021-10-25 03:50:00|815.53|815.03|815.43|814.93|815.63|815.13|815.43|814.93|0
1635134100000|2021-10-25 03:55:00|815.33|814.83|815.43|814.93|815.43|814.93|815.33|814.83|0
1635134400000|2021-10-25 04:00:00|815.53|815.03|815.43|814.93|815.53|815.03|815.33|814.83|0
1635134700000|2021-10-25 04:05:00|815.33|814.83|815.43|814.93|815.53|815.03|815.33|814.83|0
1635135000000|2021-10-25 04:10:00|815.53|815.03|815.53|815.03|815.53|815.03|815.33|814.83|0
1635135300000|2021-10-25 04:15:00|815.43|814.93|815.23|814.73|815.53|815.03|815.13|814.63|0
1635135600000|2021-10-25 04:20:00|815.13|814.63|815.33|814.83|815.33|814.83|815.03|814.53|0
1635135900000|2021-10-25 04:25:00|815.43|814.93|815.43|814.93|815.53|815.03|815.33|814.83|0
1635136200000|2021-10-25 04:30:00|815.33|814.83|815.33|814.83|815.43|814.93|815.23|814.73|0
1635136500000|2021-10-25 04:35:00|815.23|814.73|815.33|814.83|815.33|814.83|815.23|814.73|0
1635136800000|2021-10-25 04:40:00|815.43|814.93|815.43|814.93|815.63|815.13|815.43|814.93|0
1635137100000|2021-10-25 04:45:00|815.33|814.83|815.43|814.93|815.53|815.03|815.33|814.83|0
1635137400000|2021-10-25 04:50:00|815.53|815.03|815.63|815.13|815.63|815.13|815.53|815.03|0
1635138000000|2021-10-25 05:00:00|815.53|815.03|815.43|814.93|815.93|815.43|815.43|814.93|0
1635138300000|2021-10-25 05:05:00|815.33|814.83|815.23|814.73|815.43|814.93|815.23|814.73|0
1635138600000|2021-10-25 05:10:00|815.13|814.63|815.33|814.83|815.43|814.93|815.13|814.63|0
1635138900000|2021-10-25 05:15:00|816.73|816.23|816.53|816.03|816.73|816.23|816.43|815.93|0
1635139200000|2021-10-25 05:20:00|816.63|816.13|816.83|816.33|816.83|816.33|816.63|816.13|0
1635139500000|2021-10-25 05:25:00|816.73|816.23|816.83|816.33|816.83|816.33|816.63|816.13|0
1635139800000|2021-10-25 05:30:00|815.43|814.93|815.43|814.93|815.53|815.03|815.33|814.83|0
1635140100000|2021-10-25 05:35:00|815.33|814.83|815.33|814.83|815.33|814.83|815.23|814.73|0
1635140400000|2021-10-25 05:40:00|815.43|814.93|815.43|814.93|815.43|814.93|815.33|814.83|0
1635140700000|2021-10-25 05:45:00|815.53|815.03|815.53|815.03|815.53|815.03|815.43|814.93|0
1635141000000|2021-10-25 05:50:00|815.43|814.93|816.03|815.53|816.03|815.53|815.43|814.93|0
1635141300000|2021-10-25 05:55:00|816.13|815.63|816.03|815.53|816.23|815.73|815.73|815.23|0
1635141600000|2021-10-25 06:00:00|815.53|815.23|815.33|815.03|815.93|815.63|815.23|814.93|59
1635141900000|2021-10-25 06:05:00|815.43|815.13|815.03|814.73|815.53|815.23|815.03|814.73|25
1635142200000|2021-10-25 06:10:00|814.83|814.53|815.13|814.83|815.23|814.93|814.63|814.33|19
1635142500000|2021-10-25 06:15:00|815.23|814.93|815.23|814.93|815.33|815.03|815.13|814.83|13
1635142800000|2021-10-25 06:20:00|815.13|814.83|815.33|815.03|815.43|815.13|815.13|814.83|14
1635143100000|2021-10-25 06:25:00|815.23|814.93|815.53|815.23|815.53|815.23|815.23|814.93|7
1635143400000|2021-10-25 06:30:00|815.63|815.33|815.73|815.43|816.03|815.73|815.53|815.23|18
1635143700000|2021-10-25 06:35:00|815.63|815.33|815.43|815.13|815.73|815.43|815.43|815.13|6
1635144000000|2021-10-25 06:40:00|815.53|815.23|815.53|815.23|815.73|815.43|815.53|815.23|15
1635144300000|2021-10-25 06:45:00|815.63|815.33|815.63|815.33|815.83|815.53|815.43|815.13|16
1635144600000|2021-10-25 06:50:00|815.53|815.23|815.63|815.33|815.73|815.43|815.53|815.23|15
1635144900000|2021-10-25 06:55:00|815.73|815.43|815.83|815.53|816.13|815.83|815.53|815.23|43
1635145200000|2021-10-25 07:00:00|815.73|815.63|813.33|813.23|815.93|815.83|813.23|813.13|450
1635145500000|2021-10-25 07:05:00|813.43|813.33|813.93|813.83|814.43|814.33|813.03|812.93|286
1635145800000|2021-10-25 07:10:00|813.83|813.73|813.13|813.03|813.93|813.83|813.03|812.93|211
1635146100000|2021-10-25 07:15:00|813.23|813.13|813.63|813.53|813.73|813.63|813.13|813.03|151
1635146400000|2021-10-25 07:20:00|813.43|813.33|814.13|814.03|814.23|814.13|813.23|813.13|179
1635146700000|2021-10-25 07:25:00|814.23|814.13|814.33|814.23|814.43|814.33|813.93|813.83|248
1635147000000|2021-10-25 07:30:00|814.23|814.13|815.03|814.93|815.03|814.93|813.93|813.83|252
1635147300000|2021-10-25 07:35:00|814.93|814.83|814.83|814.73|815.53|815.43|814.73|814.63|224
1635147600000|2021-10-25 07:40:00|814.86|814.76|814.46|814.36|814.86|814.76|814.36|814.26|87
1635147900000|2021-10-25 07:45:00|814.36|814.26|814.96|814.86|814.96|814.86|814.26|814.16|95
1635148200000|2021-10-25 07:50:00|814.86|814.76|815.06|814.96|815.06|814.96|814.56|814.46|54
1635148500000|2021-10-25 07:55:00|815.16|815.06|815.46|815.36|815.66|815.56|815.06|814.96|117
1635148800000|2021-10-25 08:00:00|815.36|815.26|816.46|816.36|816.46|816.36|815.36|815.26|257
1635149100000|2021-10-25 08:05:00|816.36|816.26|816.36|816.26|816.66|816.56|816.16|816.06|174
1635149400000|2021-10-25 08:10:00|816.46|816.36|816.56|816.46|816.86|816.76|816.36|816.26|149
1635149700000|2021-10-25 08:15:00|816.66|816.56|816.26|816.16|816.76|816.66|816.26|816.16|148
1635150000000|2021-10-25 08:20:00|816.36|816.26|816.46|816.36|816.66|816.56|816.16|816.06|182
1635150300000|2021-10-25 08:25:00|816.56|816.46|816.16|816.06|816.66|816.56|816.06|815.96|146
1635150600000|2021-10-25 08:30:00|816.06|815.96|816.06|815.96|816.16|816.06|815.96|815.86|85
1635150900000|2021-10-25 08:35:00|816.16|816.06|815.46|815.36|816.16|816.06|815.36|815.26|90
1635151200000|2021-10-25 08:40:00|815.36|815.26|815.96|815.86|815.96|815.86|815.36|815.26|69
1635151500000|2021-10-25 08:45:00|815.86|815.76|815.76|815.66|816.16|816.06|815.56|815.46|100
1635151800000|2021-10-25 08:50:00|815.66|815.56|815.66|815.56|815.76|815.66|815.46|815.36|51
1635152100000|2021-10-25 08:55:00|815.76|815.66|814.96|814.86|815.76|815.66|814.76|814.66|78
1635152400000|2021-10-25 09:00:00|814.86|814.76|815.06|814.96|815.46|815.36|814.86|814.76|52
1635152700000|2021-10-25 09:05:00|815.16|815.06|814.66|814.56|815.16|815.06|814.56|814.46|66
1635153000000|2021-10-25 09:10:00|814.56|814.46|814.76|814.66|815.06|814.96|814.56|814.46|48
1635153300000|2021-10-25 09:15:00|814.86|814.76|814.56|814.46|814.96|814.86|814.56|814.46|88
1635153600000|2021-10-25 09:20:00|814.66|814.56|814.66|814.56|814.96|814.86|814.56|814.46|77
1635153900000|2021-10-25 09:25:00|814.76|814.66|815.16|815.06|815.26|815.16|814.76|814.66|43
1635154200000|2021-10-25 09:30:00|815.26|815.16|815.56|815.46|815.56|815.46|815.16|815.06|53
1635154500000|2021-10-25 09:35:00|815.66|815.56|815.96|815.86|815.96|815.86|815.56|815.46|39
1635154800000|2021-10-25 09:40:00|816.06|815.96|815.56|815.46|816.16|816.06|815.46|815.36|40
1635155100000|2021-10-25 09:45:00|815.66|815.56|815.16|815.06|815.66|815.56|815.16|815.06|18
1635155400000|2021-10-25 09:50:00|815.26|815.16|815.06|814.96|815.36|815.26|815.06|814.96|48
1635155700000|2021-10-25 09:55:00|815.16|815.06|815.06|814.96|815.16|815.06|814.86|814.76|39
1635156000000|2021-10-25 10:00:00|814.96|814.86|815.76|815.66|815.86|815.76|814.96|814.86|86
1635156300000|2021-10-25 10:05:00|815.86|815.76|815.76|815.66|815.96|815.86|815.56|815.46|64
1635156600000|2021-10-25 10:10:00|815.66|815.56|815.96|815.86|816.16|816.06|815.66|815.56|86
1635156900000|2021-10-25 10:15:00|815.86|815.76|815.96|815.86|816.06|815.96|815.86|815.76|95
1635157200000|2021-10-25 10:20:00|815.86|815.76|815.96|815.86|816.06|815.96|815.76|815.66|77
1635157500000|2021-10-25 10:25:00|815.86|815.76|815.66|815.56|816.36|816.26|815.66|815.56|145
1635157800000|2021-10-25 10:30:00|815.56|815.46|815.36|815.26|815.76|815.66|815.26|815.16|83
1635158100000|2021-10-25 10:35:00|815.26|815.16|815.56|815.46|815.66|815.56|815.16|815.06|38
1635158400000|2021-10-25 10:40:00|815.46|815.36|815.46|815.36|815.76|815.66|815.46|815.36|102
1635158700000|2021-10-25 10:45:00|815.36|815.26|815.36|815.26|815.56|815.46|815.26|815.16|39
1635159000000|2021-10-25 10:50:00|815.46|815.36|815.46|815.36|815.46|815.36|815.16|815.06|59
1635159300000|2021-10-25 10:55:00|815.36|815.26|815.36|815.26|815.56|815.46|815.36|815.26|33
1635159600000|2021-10-25 11:00:00|815.26|815.16|814.66|814.56|815.36|815.26|814.56|814.46|136
1635159900000|2021-10-25 11:05:00|814.56|814.46|815.06|814.96|815.16|815.06|814.56|814.46|64
1635160200000|2021-10-25 11:10:00|814.96|814.86|814.96|814.86|815.16|815.06|814.86|814.76|35
1635160500000|2021-10-25 11:15:00|815.06|814.96|815.36|815.26|815.36|815.26|814.96|814.86|37
1635160800000|2021-10-25 11:20:00|815.26|815.16|815.16|815.06|815.56|815.46|815.16|815.06|35
1635161100000|2021-10-25 11:25:00|815.26|815.16|815.16|815.06|815.26|815.16|815.06|814.96|49
1635161400000|2021-10-25 11:30:00|815.06|814.96|815.06|814.96|815.36|815.26|815.06|814.96|36
1635161700000|2021-10-25 11:35:00|814.96|814.86|815.06|814.96|815.26|815.16|814.96|814.86|61
1635162000000|2021-10-25 11:40:00|815.02|814.92|815.32|815.22|815.32|815.22|814.92|814.82|52
1635162300000|2021-10-25 11:45:00|815.22|815.12|815.52|815.42|815.62|815.52|815.22|815.12|81
1635162600000|2021-10-25 11:50:00|815.42|815.32|815.52|815.42|815.62|815.52|815.42|815.32|42
1635162900000|2021-10-25 11:55:00|815.42|815.32|815.22|815.12|815.42|815.32|815.12|815.02|45
1635163200000|2021-10-25 12:00:00|815.12|815.02|814.92|814.82|815.22|815.12|814.82|814.72|71
1635163500000|2021-10-25 12:05:00|814.82|814.72|814.92|814.82|815.02|814.92|814.72|814.62|30
1635163800000|2021-10-25 12:10:00|815.02|814.92|814.82|814.72|815.02|814.92|814.62|814.52|54
1635164100000|2021-10-25 12:15:00|814.92|814.82|814.82|814.72|814.92|814.82|814.72|814.62|71
1635164400000|2021-10-25 12:20:00|814.72|814.62|814.52|814.42|814.82|814.72|814.32|814.22|96
1635164700000|2021-10-25 12:25:00|814.42|814.32|814.82|814.72|814.82|814.72|814.42|814.32|54
1635165000000|2021-10-25 12:30:00|814.92|814.82|814.22|814.12|814.92|814.82|814.22|814.12|109
1635165300000|2021-10-25 12:35:00|814.32|814.22|814.52|814.42|814.62|814.52|814.22|814.12|64
1635165600000|2021-10-25 12:40:00|814.42|814.32|814.62|814.52|814.92|814.82|814.42|814.32|50
1635165900000|2021-10-25 12:45:00|814.52|814.42|814.42|814.32|814.72|814.62|814.32|814.22|51
1635166200000|2021-10-25 12:50:00|814.32|814.22|814.32|814.22|814.42|814.32|814.12|814.02|50
1635166500000|2021-10-25 12:55:00|814.42|814.32|814.52|814.42|814.62|814.52|814.32|814.22|32
1635166800000|2021-10-25 13:00:00|814.62|814.52|814.92|814.82|814.92|814.82|814.52|814.42|96
1635167100000|2021-10-25 13:05:00|815.02|814.92|814.32|814.22|815.02|814.92|814.32|814.22|48
1635167400000|2021-10-25 13:10:00|814.42|814.32|814.12|814.02|814.52|814.42|814.02|813.92|74
1635167700000|2021-10-25 13:15:00|814.22|814.12|814.12|814.02|814.22|814.12|813.82|813.72|80
1635168000000|2021-10-25 13:20:00|814.22|814.12|814.22|814.12|814.32|814.22|814.02|813.92|65
1635168300000|2021-10-25 13:25:00|814.32|814.22|815.02|814.92|815.02|814.92|814.32|814.22|111
1635168600000|2021-10-25 13:30:00|814.92|814.82|814.92|814.82|815.12|815.02|814.42|814.32|300
1635168900000|2021-10-25 13:35:00|815.02|814.92|813.82|813.72|815.12|815.02|813.72|813.62|289
1635169200000|2021-10-25 13:40:00|813.92|813.82|812.72|812.62|813.92|813.82|812.42|812.32|470
1635169500000|2021-10-25 13:45:00|812.62|812.52|812.72|812.62|813.02|812.92|812.22|812.12|304
1635169800000|2021-10-25 13:50:00|812.62|812.52|813.42|813.32|813.42|813.32|812.52|812.42|189
1635170100000|2021-10-25 13:55:00|813.52|813.42|813.22|813.12|813.82|813.72|813.12|813.02|194
1635170400000|2021-10-25 14:00:00|813.32|813.22|812.92|812.82|813.62|813.52|812.82|812.72|205
1635170700000|2021-10-25 14:05:00|812.82|812.72|812.82|812.72|812.92|812.82|812.02|811.92|204
1635171000000|2021-10-25 14:10:00|812.85|812.75|812.75|812.65|813.05|812.95|812.45|812.35|112
1635171300000|2021-10-25 14:15:00|812.85|812.75|813.05|812.95|813.15|813.05|812.65|812.55|126
1635171600000|2021-10-25 14:20:00|813.15|813.05|813.35|813.25|813.55|813.45|812.95|812.85|90
1635171900000|2021-10-25 14:25:00|813.25|813.15|813.45|813.35|813.55|813.45|812.85|812.75|136
1635172200000|2021-10-25 14:30:00|813.35|813.25|813.65|813.55|813.85|813.75|813.05|812.95|118
1635172500000|2021-10-25 14:35:00|813.75|813.65|813.65|813.55|813.75|813.65|813.05|812.95|88
1635172800000|2021-10-25 14:40:00|813.75|813.65|813.75|813.65|813.85|813.75|813.45|813.35|146
1635173100000|2021-10-25 14:45:00|813.85|813.75|813.25|813.15|813.85|813.75|813.05|812.95|134
1635173400000|2021-10-25 14:50:00|813.15|813.05|813.25|813.15|813.45|813.35|813.15|813.05|59
1635173700000|2021-10-25 14:55:00|813.15|813.05|813.25|813.15|813.55|813.45|813.05|812.95|90
1635174000000|2021-10-25 15:00:00|813.35|813.25|813.55|813.45|813.65|813.55|813.05|812.95|70
1635174300000|2021-10-25 15:05:00|813.65|813.55|813.75|813.65|813.95|813.85|813.55|813.45|115
1635174600000|2021-10-25 15:10:00|813.85|813.75|813.85|813.75|814.15|814.05|813.55|813.45|190
1635174900000|2021-10-25 15:15:00|813.75|813.65|813.85|813.75|813.95|813.85|813.65|813.55|114
1635175200000|2021-10-25 15:20:00|813.75|813.65|814.15|814.05|814.25|814.15|813.75|813.65|203
1635175500000|2021-10-25 15:25:00|814.05|813.95|814.75|814.65|814.85|814.75|813.95|813.85|417
1635175800000|2021-10-25 15:30:00|814.85|814.55|813.05|812.75|814.85|814.55|812.95|812.65|609
1635176100000|2021-10-25 15:35:00|813.15|812.85|813.25|812.95|813.55|813.25|813.05|812.75|264
1635176400000|2021-10-25 15:40:00|813.35|813.05|813.65|813.35|813.85|813.55|813.35|813.05|78
1635176700000|2021-10-25 15:45:00|813.75|813.45|813.65|813.35|813.85|813.55|813.55|813.25|23
1635177000000|2021-10-25 15:50:00|813.75|813.45|813.95|813.65|814.05|813.75|813.75|813.45|30
1635177300000|2021-10-25 15:55:00|813.85|813.55|813.75|813.45|813.95|813.65|813.75|813.45|32
1635177600000|2021-10-25 16:00:00|813.85|813.55|813.95|813.65|813.95|813.65|813.75|813.45|22
1635177900000|2021-10-25 16:05:00|813.85|813.55|813.95|813.65|814.05|813.75|813.75|813.45|13
1635178200000|2021-10-25 16:10:00|814.05|813.75|813.95|813.65|814.05|813.75|813.85|813.55|11
1635178500000|2021-10-25 16:15:00|814.05|813.75|814.05|813.75|814.15|813.85|813.95|813.65|3
1635178800000|2021-10-25 16:20:00|813.95|813.65|813.95|813.65|814.05|813.75|813.75|813.45|21
1635179100000|2021-10-25 16:25:00|813.85|813.55|813.95|813.65|814.05|813.75|813.85|813.55|23
1635179400000|2021-10-25 16:30:00|813.85|813.55|813.95|813.65|814.25|813.95|813.85|813.55|16
1635179700000|2021-10-25 16:35:00|813.85|813.55|814.05|813.75|814.05|813.75|813.75|813.45|11
1635180000000|2021-10-25 16:40:00|813.95|813.65|814.15|813.85|814.25|813.95|813.95|813.65|10
1635180300000|2021-10-25 16:45:00|814.25|813.95|814.35|814.05|814.45|814.15|814.15|813.85|6
1635180600000|2021-10-25 16:50:00|814.25|813.95|814.35|814.05|814.45|814.15|814.15|813.85|11
1635180900000|2021-10-25 16:55:00|814.25|813.95|814.05|813.75|814.35|814.05|814.05|813.75|2
1635181200000|2021-10-25 17:00:00|814.15|813.85|814.25|813.95|814.35|814.05|814.15|813.85|4
1635181500000|2021-10-25 17:05:00|814.35|814.05|814.15|813.85|814.45|814.15|814.15|813.85|5
1635181800000|2021-10-25 17:10:00|814.25|813.95|814.45|814.15|814.45|814.15|814.15|813.85|13
1635182100000|2021-10-25 17:15:00|814.35|814.05|814.45|814.15|814.45|814.15|814.35|814.05|6
1635182400000|2021-10-25 17:20:00|814.55|814.25|814.35|814.05|814.55|814.25|814.25|813.95|47
1635182700000|2021-10-25 17:25:00|814.25|813.95|814.55|814.25|814.65|814.35|814.25|813.95|19
1635183000000|2021-10-25 17:30:00|814.65|814.35|814.35|814.05|814.65|814.35|814.35|814.05|24
1635183300000|2021-10-25 17:35:00|814.45|814.15|814.35|814.05|814.45|814.15|814.25|813.95|19
1635183600000|2021-10-25 17:40:00|814.25|813.95|814.25|813.95|814.35|814.05|814.15|813.85|35
1635183900000|2021-10-25 17:45:00|814.15|813.85|813.85|813.55|814.15|813.85|813.85|813.55|47
1635184200000|2021-10-25 17:50:00|813.95|813.65|813.95|813.65|814.05|813.75|813.85|813.55|22
1635184500000|2021-10-25 17:55:00|814.05|813.75|814.15|813.85|814.15|813.85|814.05|813.75|3
1635184800000|2021-10-25 18:00:00|813.95|813.65|813.95|813.65|814.15|813.85|813.95|813.65|12
1635185100000|2021-10-25 18:05:00|814.05|813.75|814.05|813.75|814.15|813.85|813.95|813.65|4
1635185400000|2021-10-25 18:10:00|813.95|813.65|813.85|813.55|814.05|813.75|813.85|813.55|8
1635185700000|2021-10-25 18:15:00|813.95|813.65|814.05|813.75|814.05|813.75|813.85|813.55|2
1635186000000|2021-10-25 18:20:00|813.95|813.65|814.15|813.85|814.25|813.95|813.95|813.65|6
1635186300000|2021-10-25 18:25:00|814.25|813.95|814.25|813.95|814.25|813.95|814.15|813.85|5
1635186600000|2021-10-25 18:30:00|814.35|814.05|814.25|813.95|814.35|814.05|814.15|813.85|14
1635186900000|2021-10-25 18:35:00|814.15|813.85|813.95|813.65|814.25|813.95|813.95|813.65|17
1635187200000|2021-10-25 18:40:00|814.05|813.75|813.65|813.35|814.15|813.85|813.65|813.35|17
1635187500000|2021-10-25 18:45:00|813.55|813.25|813.85|813.55|813.85|813.55|813.55|813.25|1
1635187800000|2021-10-25 18:50:00|813.75|813.45|813.95|813.65|813.95|813.65|813.75|813.45|4
1635188100000|2021-10-25 18:55:00|813.85|813.55|813.95|813.65|814.15|813.85|813.85|813.55|9
1635188400000|2021-10-25 19:00:00|813.85|813.55|813.85|813.55|813.95|813.65|813.75|813.45|9
1635188700000|2021-10-25 19:05:00|813.95|813.65|813.75|813.45|813.95|813.65|813.65|813.35|11
1635189000000|2021-10-25 19:10:00|813.65|813.35|813.65|813.35|813.75|813.45|813.55|813.25|2
1635189300000|2021-10-25 19:15:00|813.55|813.25|813.65|813.35|813.75|813.45|813.55|813.25|4
1635189600000|2021-10-25 19:20:00|813.75|813.45|813.35|813.05|813.75|813.45|813.35|813.05|18
1635189900000|2021-10-25 19:25:00|813.45|813.15|813.75|813.45|813.75|813.45|813.35|813.05|8
1635190200000|2021-10-25 19:30:00|813.65|813.35|813.65|813.35|813.75|813.45|813.45|813.15|15
1635190500000|2021-10-25 19:35:00|813.75|813.45|813.55|813.25|813.75|813.45|813.45|813.15|7
1635190800000|2021-10-25 19:40:00|813.65|813.35|813.65|813.35|813.65|813.35|813.45|813.15|16
1635191100000|2021-10-25 19:45:00|813.55|813.25|813.35|813.05|813.65|813.35|813.35|813.05|13
1635191400000|2021-10-25 19:50:00|813.45|813.15|812.95|812.65|813.45|813.15|812.85|812.55|87
1635191700000|2021-10-25 19:55:00|812.85|812.55|812.85|812.55|813.15|812.85|812.45|812.15|55
1635192000000|2021-10-25 20:00:00|813.15|812.85|812.55|812.05|813.35|812.85|812.45|811.95|0
1635192300000|2021-10-25 20:05:00|812.45|811.95|813.05|812.55|813.25|812.75|811.85|811.35|0
1635192600000|2021-10-25 20:10:00|812.95|812.45|813.05|812.55|813.15|812.65|812.75|812.25|0
1635192900000|2021-10-25 20:15:00|812.95|812.45|813.55|813.05|813.65|813.15|812.95|812.45|0
1635193200000|2021-10-25 20:20:00|813.45|812.95|813.75|813.25|813.75|813.25|813.45|812.95|0
1635193800000|2021-10-25 20:30:00|813.85|813.35|814.15|813.65|814.15|813.65|813.85|813.35|0
1635194100000|2021-10-25 20:35:00|814.25|813.75|814.25|813.75|814.25|813.75|814.15|813.65|0
1635194400000|2021-10-25 20:40:00|814.15|813.65|814.15|813.65|814.25|813.75|814.15|813.65|0
1635194700000|2021-10-25 20:45:00|814.05|813.55|813.95|813.45|814.15|813.65|813.95|813.45|0
1635195000000|2021-10-25 20:50:00|814.05|813.55|814.15|813.65|814.15|813.65|813.95|813.45|0
1635195300000|2021-10-25 20:55:00|814.05|813.55|814.15|813.65|814.25|813.75|814.05|813.55|0
1635196500000|2021-10-25 21:15:00|814.05|813.55|814.05|813.55|814.05|813.55|814.05|813.55|0
1635196800000|2021-10-25 21:20:00|814.15|813.65|814.15|813.65|814.15|813.65|814.05|813.55|0
1635197100000|2021-10-25 21:25:00|814.05|813.55|814.15|813.65|814.15|813.65|814.05|813.55|0
1635198000000|2021-10-25 21:40:00|814.05|813.55|814.05|813.55|814.15|813.65|814.05|813.55|0
1635198900000|2021-10-25 21:55:00|814.15|813.65|814.15|813.65|814.15|813.65|814.15|813.65|0
1635199200000|2021-10-25 22:00:00|814.25|813.75|813.95|813.45|814.25|813.75|813.85|813.35|0
1635199500000|2021-10-25 22:05:00|813.85|813.35|813.75|813.25|813.95|813.45|813.75|813.25|0
1635199800000|2021-10-25 22:10:00|813.85|813.35|813.85|813.35|813.85|813.35|813.85|813.35|0
1635200400000|2021-10-25 22:20:00|813.95|813.45|813.95|813.45|813.95|813.45|813.85|813.35|0
1635200700000|2021-10-25 22:25:00|814.05|813.55|813.95|813.45|814.05|813.55|813.95|813.45|0
1635201000000|2021-10-25 22:30:00|813.85|813.35|813.75|813.25|813.85|813.35|813.75|813.25|0
1635201300000|2021-10-25 22:35:00|813.65|813.15|813.65|813.15|813.75|813.25|813.55|813.05|0
1635201600000|2021-10-25 22:40:00|813.55|813.05|813.75|813.25|813.75|813.25|813.55|813.05|0
1635201900000|2021-10-25 22:45:00|813.65|813.15|813.75|813.25|813.75|813.25|813.65|813.15|0
1635202200000|2021-10-25 22:50:00|813.85|813.35|813.65|813.15|813.85|813.35|813.65|813.15|0
1635202500000|2021-10-25 22:55:00|813.55|813.05|813.55|813.05|813.65|813.15|813.45|812.95|0
1635202800000|2021-10-25 23:00:00|813.65|813.15|813.65|813.15|813.65|813.15|813.55|813.05|0
1635203100000|2021-10-25 23:05:00|813.75|813.25|813.75|813.25|813.85|813.35|813.65|813.15|0
1635203400000|2021-10-25 23:10:00|813.85|813.35|813.75|813.25|813.85|813.35|813.65|813.15|0
1635203700000|2021-10-25 23:15:00|813.65|813.15|813.65|813.15|813.65|813.15|813.65|813.15|0
1635204000000|2021-10-25 23:20:00|813.75|813.25|813.65|813.15|813.75|813.25|813.65|813.15|0
1635204300000|2021-10-25 23:25:00|813.75|813.25|813.65|813.15|813.75|813.25|813.65|813.15|0
1635204600000|2021-10-25 23:30:00|813.75|813.25|813.85|813.35|813.95|813.45|813.65|813.15|0
1635204900000|2021-10-25 23:35:00|813.95|813.45|813.95|813.45|813.95|813.45|813.95|813.45|0
1635205200000|2021-10-25 23:40:00|814.05|813.55|813.95|813.45|814.05|813.55|813.95|813.45|0
1635205500000|2021-10-25 23:45:00|814.05|813.55|814.15|813.65|814.25|813.75|814.05|813.55|0
1635205800000|2021-10-25 23:50:00|814.25|813.75|814.35|813.85|814.45|813.95|814.25|813.75|0
1635206100000|2021-10-25 23:55:00|814.45|813.95|814.25|813.75|814.45|813.95|814.15|813.65|0
1635206400000|2021-10-26 00:00:00|814.35|813.85|813.95|813.45|814.55|814.05|813.95|813.45|0
1635206700000|2021-10-26 00:05:00|814.05|813.55|814.65|814.15|814.65|814.15|813.95|813.45|0
1635207000000|2021-10-26 00:10:00|814.55|814.05|814.55|814.05|814.75|814.25|814.45|813.95|0
1635207300000|2021-10-26 00:15:00|814.45|813.95|814.65|814.15|815.05|814.55|814.45|813.95|0
1635207600000|2021-10-26 00:20:00|814.75|814.25|814.65|814.15|814.85|814.35|814.55|814.05|0
1635207900000|2021-10-26 00:25:00|814.75|814.25|814.85|814.35|814.85|814.35|814.55|814.05|0
1635208200000|2021-10-26 00:30:00|814.75|814.25|814.55|814.05|814.85|814.35|814.35|813.85|0
1635208500000|2021-10-26 00:35:00|814.45|813.95|814.35|813.85|814.65|814.15|814.35|813.85|0
1635208800000|2021-10-26 00:40:00|814.45|813.95|814.75|814.25|814.75|814.25|814.05|813.55|0
1635209100000|2021-10-26 00:45:00|814.65|814.15|814.95|814.45|815.15|814.65|814.65|814.15|0
1635209400000|2021-10-26 00:50:00|814.85|814.35|814.85|814.35|814.95|814.45|814.75|814.25|0
1635209700000|2021-10-26 00:55:00|814.95|814.45|814.95|814.45|815.15|814.65|814.85|814.35|0
1635210000000|2021-10-26 01:00:00|815.05|814.55|815.25|814.75|815.35|814.85|814.85|814.35|0
1635210300000|2021-10-26 01:05:00|815.15|814.65|815.35|814.85|815.55|815.05|815.15|814.65|0
1635210600000|2021-10-26 01:10:00|815.45|814.95|815.45|814.95|815.55|815.05|815.35|814.85|0
1635210900000|2021-10-26 01:15:00|815.55|815.05|815.55|815.05|815.65|815.15|815.35|814.85|0
1635211200000|2021-10-26 01:20:00|815.45|814.95|815.65|815.15|815.85|815.35|815.45|814.95|0
1635211500000|2021-10-26 01:25:00|815.55|815.05|815.55|815.05|815.55|815.05|815.55|815.05|0
1635211800000|2021-10-26 01:30:00|815.45|814.95|815.25|814.75|815.45|814.95|815.15|814.65|0
1635212100000|2021-10-26 01:35:00|815.15|814.65|815.45|814.95|815.65|815.15|815.15|814.65|0
1635212400000|2021-10-26 01:40:00|815.35|814.85|814.85|814.35|815.45|814.95|814.85|814.35|0
1635212700000|2021-10-26 01:45:00|814.95|814.45|814.95|814.45|815.15|814.65|814.85|814.35|0
1635213000000|2021-10-26 01:50:00|814.85|814.35|815.05|814.55|815.15|814.65|814.85|814.35|0
1635213300000|2021-10-26 01:55:00|815.15|814.65|814.75|814.25|815.15|814.65|814.75|814.25|0
1635213600000|2021-10-26 02:00:00|814.65|814.15|814.85|814.35|814.85|814.35|814.55|814.05|0
1635213900000|2021-10-26 02:05:00|814.75|814.25|814.75|814.25|814.95|814.45|814.65|814.15|0
1635214200000|2021-10-26 02:10:00|814.65|814.15|815.05|814.55|815.05|814.55|814.65|814.15|0
1635214500000|2021-10-26 02:15:00|814.95|814.45|814.95|814.45|815.05|814.55|814.95|814.45|0
1635214800000|2021-10-26 02:20:00|814.85|814.35|815.05|814.55|815.05|814.55|814.75|814.25|0
1635215100000|2021-10-26 02:25:00|814.95|814.45|814.95|814.45|815.05|814.55|814.85|814.35|0
1635215400000|2021-10-26 02:30:00|815.05|814.55|815.05|814.55|815.15|814.65|815.05|814.55|0
1635215700000|2021-10-26 02:35:00|814.95|814.45|815.05|814.55|815.05|814.55|814.85|814.35|0
1635216000000|2021-10-26 02:40:00|814.95|814.45|814.85|814.35|814.95|814.45|814.85|814.35|0
1635216300000|2021-10-26 02:45:00|814.95|814.45|815.15|814.65|815.15|814.65|814.95|814.45|0
1635216600000|2021-10-26 02:50:00|815.25|814.75|815.35|814.85|815.35|814.85|815.25|814.75|0
1635216900000|2021-10-26 02:55:00|815.45|814.95|815.45|814.95|815.55|815.05|815.45|814.95|0
1635217200000|2021-10-26 03:00:00|815.55|815.05|815.45|814.95|815.55|815.05|815.35|814.85|0
1635217500000|2021-10-26 03:05:00|815.55|815.05|815.35|814.85|815.55|815.05|815.25|814.75|0
1635217800000|2021-10-26 03:10:00|815.25|814.75|815.15|814.65|815.35|814.85|815.15|814.65|0
1635218100000|2021-10-26 03:15:00|815.05|814.55|814.95|814.45|815.15|814.65|814.85|814.35|0
1635218400000|2021-10-26 03:20:00|814.85|814.35|814.75|814.25|815.05|814.55|814.75|814.25|0
1635218700000|2021-10-26 03:25:00|814.85|814.35|814.85|814.35|814.85|814.35|814.75|814.25|0
1635219000000|2021-10-26 03:30:00|814.75|814.25|814.75|814.25|814.85|814.35|814.75|814.25|0
1635219600000|2021-10-26 03:40:00|814.65|814.15|814.75|814.25|814.75|814.25|814.65|814.15|0
1635219900000|2021-10-26 03:45:00|814.65|814.15|814.55|814.05|814.65|814.15|814.55|814.05|0
1635220500000|2021-10-26 03:55:00|814.65|814.15|814.65|814.15|814.65|814.15|814.65|814.15|0
1635220800000|2021-10-26 04:00:00|814.55|814.05|814.65|814.15|814.65|814.15|814.55|814.05|0
1635221100000|2021-10-26 04:05:00|814.55|814.05|814.55|814.05|814.65|814.15|814.55|814.05|0
1635221400000|2021-10-26 04:10:00|814.65|814.15|814.55|814.05|814.65|814.15|814.55|814.05|0
1635221700000|2021-10-26 04:15:00|814.65|814.15|814.55|814.05|814.65|814.15|814.55|814.05|0
1635222000000|2021-10-26 04:20:00|814.65|814.15|814.35|813.85|814.65|814.15|814.35|813.85|0
1635222300000|2021-10-26 04:25:00|814.45|813.95|814.45|813.95|814.45|813.95|814.35|813.85|0
1635222600000|2021-10-26 04:30:00|814.35|813.85|814.25|813.75|814.45|813.95|814.25|813.75|0
1635222900000|2021-10-26 04:35:00|814.35|813.85|814.25|813.75|814.45|813.95|814.25|813.75|0
1635223200000|2021-10-26 04:40:00|814.35|813.85|814.35|813.85|814.45|813.95|814.35|813.85|0
1635223500000|2021-10-26 04:45:00|814.45|813.95|814.25|813.75|814.45|813.95|814.25|813.75|0
1635223800000|2021-10-26 04:50:00|814.35|813.85|814.25|813.75|814.35|813.85|814.25|813.75|0
1635224400000|2021-10-26 05:00:00|814.35|813.85|814.35|813.85|814.35|813.85|814.25|813.75|0
1635224700000|2021-10-26 05:05:00|814.25|813.75|814.25|813.75|814.35|813.85|814.25|813.75|0
1635225000000|2021-10-26 05:10:00|814.15|813.65|814.15|813.65|814.25|813.75|814.05|813.55|0
1635225300000|2021-10-26 05:15:00|814.25|813.75|814.05|813.55|814.25|813.75|814.05|813.55|0
1635225600000|2021-10-26 05:20:00|814.15|813.65|814.25|813.75|814.25|813.75|814.05|813.55|0
1635225900000|2021-10-26 05:25:00|814.15|813.65|814.35|813.85|814.35|813.85|814.15|813.65|0
1635226200000|2021-10-26 05:30:00|814.25|813.75|814.05|813.55|814.35|813.85|814.05|813.55|0
1635226500000|2021-10-26 05:35:00|814.15|813.65|814.15|813.65|814.15|813.65|813.95|813.45|0
1635226800000|2021-10-26 05:40:00|814.25|813.75|814.55|814.05|814.65|814.15|814.15|813.65|0
1635227100000|2021-10-26 05:45:00|814.65|814.15|814.45|813.95|814.65|814.15|814.45|813.95|0
1635227400000|2021-10-26 05:50:00|814.55|814.05|814.35|813.85|814.65|814.15|814.35|813.85|0
1635227700000|2021-10-26 05:55:00|814.25|813.75|814.05|813.55|814.25|813.75|813.95|813.45|0
1635228000000|2021-10-26 06:00:00|814.15|813.85|813.35|813.05|814.15|813.85|813.15|812.85|81
1635228300000|2021-10-26 06:05:00|813.25|812.95|813.75|813.45|813.85|813.55|812.85|812.55|49
1635228600000|2021-10-26 06:10:00|813.65|813.35|813.85|813.55|813.95|813.65|813.65|813.35|23
1635228900000|2021-10-26 06:15:00|813.95|813.65|814.15|813.85|814.15|813.85|813.95|813.65|14
1635229200000|2021-10-26 06:20:00|814.25|813.95|814.25|813.95|814.55|814.25|813.95|813.65|17
1635229500000|2021-10-26 06:25:00|814.35|814.05|814.75|814.45|814.75|814.45|814.15|813.85|22
1635229800000|2021-10-26 06:30:00|814.65|814.35|814.75|814.45|815.05|814.75|814.65|814.35|34
1635230100000|2021-10-26 06:35:00|814.65|814.35|814.35|814.05|814.75|814.45|814.35|814.05|19
1635230400000|2021-10-26 06:40:00|814.25|813.95|814.85|814.55|814.95|814.65|814.15|813.85|42
1635230700000|2021-10-26 06:45:00|814.75|814.45|814.85|814.55|815.15|814.85|814.65|814.35|13
1635231000000|2021-10-26 06:50:00|814.95|814.65|815.05|814.75|815.05|814.75|814.85|814.55|4
1635231300000|2021-10-26 06:55:00|814.95|814.65|814.35|814.05|815.05|814.75|814.25|813.95|29
1635231600000|2021-10-26 07:00:00|814.25|814.15|814.55|814.45|815.35|815.25|813.25|813.15|369
1635231900000|2021-10-26 07:05:00|814.45|814.35|813.95|813.85|814.55|814.45|813.15|813.05|239
1635232200000|2021-10-26 07:10:00|814.05|813.95|814.55|814.45|814.65|814.55|813.85|813.75|229
1635232500000|2021-10-26 07:15:00|814.45|814.35|813.95|813.85|814.95|814.85|813.75|813.65|132
1635232800000|2021-10-26 07:20:00|813.85|813.75|814.45|814.35|814.45|814.35|813.85|813.75|91
1635233100000|2021-10-26 07:25:00|814.35|814.25|814.15|814.05|814.45|814.35|814.05|813.95|55
1635233400000|2021-10-26 07:30:00|814.25|814.15|814.35|814.25|814.55|814.45|813.75|813.65|128
1635233700000|2021-10-26 07:35:00|814.25|814.15|814.85|814.75|814.85|814.75|814.05|813.95|177
1635234000000|2021-10-26 07:40:00|814.78|814.68|815.18|815.08|815.78|815.68|814.68|814.58|142
1635234300000|2021-10-26 07:45:00|815.28|815.18|816.18|816.08|816.28|816.18|815.28|815.18|177
1635234600000|2021-10-26 07:50:00|816.08|815.98|816.08|815.98|816.88|816.78|815.98|815.88|248
1635234900000|2021-10-26 07:55:00|816.18|816.08|816.38|816.28|816.78|816.68|816.08|815.98|142
1635235200000|2021-10-26 08:00:00|816.28|816.18|816.78|816.68|816.88|816.78|816.08|815.98|142
1635235500000|2021-10-26 08:05:00|816.68|816.58|816.58|816.48|816.88|816.78|816.28|816.18|175
1635235800000|2021-10-26 08:10:00|816.68|816.58|816.48|816.38|816.68|816.58|816.08|815.98|115
1635236100000|2021-10-26 08:15:00|816.38|816.28|816.68|816.58|816.98|816.88|816.38|816.28|193
1635236400000|2021-10-26 08:20:00|816.78|816.68|816.78|816.68|817.08|816.98|816.48|816.38|136
1635236700000|2021-10-26 08:25:00|816.68|816.58|816.58|816.48|816.78|816.68|816.28|816.18|136
1635237000000|2021-10-26 08:30:00|816.48|816.38|816.78|816.68|816.88|816.78|816.38|816.28|87
1635237300000|2021-10-26 08:35:00|816.68|816.58|816.68|816.58|816.78|816.68|816.38|816.28|77
1635237600000|2021-10-26 08:40:00|816.78|816.68|817.28|817.18|817.38|817.28|816.58|816.48|169
1635237900000|2021-10-26 08:45:00|817.38|817.28|817.68|817.58|817.78|817.68|817.18|817.08|132
1635238200000|2021-10-26 08:50:00|817.58|817.48|817.28|817.18|817.78|817.68|817.08|816.98|98
1635238500000|2021-10-26 08:55:00|817.38|817.28|817.68|817.58|817.78|817.68|817.38|817.28|57
1635238800000|2021-10-26 09:00:00|817.78|817.68|816.78|816.68|817.78|817.68|816.68|816.58|146
1635239100000|2021-10-26 09:05:00|816.68|816.58|816.68|816.58|816.98|816.88|816.68|816.58|76
1635239400000|2021-10-26 09:10:00|816.78|816.68|817.08|816.98|817.18|817.08|816.78|816.68|67
1635239700000|2021-10-26 09:15:00|816.98|816.88|816.78|816.68|816.98|816.88|816.68|816.58|58
1635240000000|2021-10-26 09:20:00|816.88|816.78|816.68|816.58|816.88|816.78|816.58|816.48|56
1635240300000|2021-10-26 09:25:00|816.58|816.48|816.68|816.58|816.88|816.78|816.58|816.48|42
1635240600000|2021-10-26 09:30:00|816.58|816.48|816.98|816.88|816.98|816.88|816.58|816.48|83
1635240900000|2021-10-26 09:35:00|817.08|816.98|816.78|816.68|817.18|817.08|816.68|816.58|34
1635241200000|2021-10-26 09:40:00|816.68|816.58|816.88|816.78|816.88|816.78|816.38|816.28|68
1635241500000|2021-10-26 09:45:00|816.78|816.68|816.78|816.68|816.98|816.88|816.68|816.58|80
1635241800000|2021-10-26 09:50:00|816.88|816.78|817.18|817.08|817.18|817.08|816.68|816.58|72
1635242100000|2021-10-26 09:55:00|817.08|816.98|817.18|817.08|817.28|817.18|817.08|816.98|45
1635242400000|2021-10-26 10:00:00|817.08|816.98|817.28|817.18|817.48|817.38|817.08|816.98|52
1635242700000|2021-10-26 10:05:00|817.18|817.08|817.28|817.18|817.28|817.18|816.98|816.88|36
1635243000000|2021-10-26 10:10:00|817.18|817.08|817.08|816.98|817.28|817.18|817.08|816.98|47
1635243300000|2021-10-26 10:15:00|817.18|817.08|817.28|817.18|817.38|817.28|817.08|816.98|39
1635243600000|2021-10-26 10:20:00|817.18|817.08|816.68|816.58|817.18|817.08|816.58|816.48|50
1635243900000|2021-10-26 10:25:00|816.78|816.68|816.48|816.38|816.78|816.68|816.48|816.38|60
1635244200000|2021-10-26 10:30:00|816.38|816.28|816.38|816.28|816.68|816.58|816.28|816.18|56
1635244500000|2021-10-26 10:35:00|816.48|816.38|816.68|816.58|816.78|816.68|816.38|816.28|33
1635244800000|2021-10-26 10:40:00|816.78|816.68|816.38|816.28|816.78|816.68|816.28|816.18|30
1635245100000|2021-10-26 10:45:00|816.28|816.18|815.88|815.78|816.38|816.28|815.78|815.68|86
1635245400000|2021-10-26 10:50:00|815.78|815.68|815.78|815.68|815.98|815.88|815.68|815.58|55
1635245700000|2021-10-26 10:55:00|815.68|815.58|815.68|815.58|815.88|815.78|815.48|815.38|59
1635246000000|2021-10-26 11:00:00|815.78|815.68|815.78|815.68|816.08|815.98|815.68|815.58|52
1635246300000|2021-10-26 11:05:00|815.88|815.78|815.68|815.58|815.98|815.88|815.68|815.58|35
1635246600000|2021-10-26 11:10:00|815.78|815.68|815.78|815.68|816.08|815.98|815.58|815.48|134
1635246900000|2021-10-26 11:15:00|815.88|815.78|815.98|815.88|816.08|815.98|815.78|815.68|56
1635247200000|2021-10-26 11:20:00|816.08|815.98|816.48|816.38|816.48|816.38|815.98|815.88|57
1635247500000|2021-10-26 11:25:00|816.38|816.28|816.38|816.28|816.58|816.48|816.28|816.18|45
1635247800000|2021-10-26 11:30:00|816.28|816.18|816.38|816.28|816.48|816.38|816.28|816.18|51
1635248100000|2021-10-26 11:35:00|816.28|816.18|816.38|816.28|816.58|816.48|816.28|816.18|132
1635248400000|2021-10-26 11:40:00|816.4|816.3|816.2|816.1|816.4|816.3|816.1|816|40
1635248700000|2021-10-26 11:45:00|816.1|816|816.5|816.4|816.5|816.4|816.1|816|47
1635249000000|2021-10-26 11:50:00|816.4|816.3|816.4|816.3|816.6|816.5|816.1|816|65
1635249300000|2021-10-26 11:55:00|816.5|816.4|816.6|816.5|816.8|816.7|816.4|816.3|54
1635249600000|2021-10-26 12:00:00|816.5|816.4|816.7|816.6|816.9|816.8|816.5|816.4|50
1635249900000|2021-10-26 12:05:00|816.6|816.5|817.1|817|817.2|817.1|816.6|816.5|77
1635250200000|2021-10-26 12:10:00|817|816.9|817.2|817.1|817.4|817.3|817|816.9|55
1635250500000|2021-10-26 12:15:00|817.3|817.2|817.2|817.1|817.4|817.3|817.2|817.1|43
1635250800000|2021-10-26 12:20:00|817.1|817|816.8|816.7|817.2|817.1|816.8|816.7|44
1635251100000|2021-10-26 12:25:00|816.9|816.8|816.9|816.8|816.9|816.8|816.4|816.3|35
1635251400000|2021-10-26 12:30:00|817|816.9|817.3|817.2|817.3|817.2|816.9|816.8|67
1635251700000|2021-10-26 12:35:00|817.4|817.3|817.4|817.3|817.4|817.3|817.2|817.1|33
1635252000000|2021-10-26 12:40:00|817.3|817.2|817.3|817.2|817.5|817.4|817.2|817.1|80
1635252300000|2021-10-26 12:45:00|817.4|817.3|817.8|817.7|817.9|817.8|817.3|817.2|100
1635252600000|2021-10-26 12:50:00|817.7|817.6|817.6|817.5|817.8|817.7|817.3|817.2|83
1635252900000|2021-10-26 12:55:00|817.5|817.4|817.4|817.3|817.6|817.5|817.1|817|41
1635253200000|2021-10-26 13:00:00|817.3|817.2|817.4|817.3|817.5|817.4|817.3|817.2|39
1635253500000|2021-10-26 13:05:00|817.3|817.2|817.2|817.1|817.4|817.3|817|816.9|48
1635253800000|2021-10-26 13:10:00|817.1|817|817.4|817.3|817.5|817.4|817|816.9|45
1635254100000|2021-10-26 13:15:00|817.5|817.4|817.3|817.2|817.6|817.5|817.2|817.1|59
1635254400000|2021-10-26 13:20:00|817.4|817.3|818|817.9|818|817.9|817.4|817.3|65
1635254700000|2021-10-26 13:25:00|818.1|818|817.9|817.8|818.2|818.1|817.8|817.7|94
1635255000000|2021-10-26 13:30:00|818|817.9|818.2|818.1|818.5|818.4|817.6|817.5|246
1635255300000|2021-10-26 13:35:00|818.1|818|817.8|817.7|818.4|818.3|817.6|817.5|234
1635255600000|2021-10-26 13:40:00|817.7|817.6|817.2|817.1|817.9|817.8|817|816.9|266
1635255900000|2021-10-26 13:45:00|817.3|817.2|817.6|817.5|817.7|817.6|816.8|816.7|176
1635256200000|2021-10-26 13:50:00|817.5|817.4|817.3|817.2|817.7|817.6|817.2|817.1|93
1635256500000|2021-10-26 13:55:00|817.4|817.3|817.5|817.4|817.8|817.7|817.3|817.2|106
1635256800000|2021-10-26 14:00:00|817.4|817.3|817.6|817.5|818.1|818|817.2|817.1|171
1635257100000|2021-10-26 14:05:00|817.7|817.6|817.3|817.2|817.8|817.7|817.2|817.1|102
1635257400000|2021-10-26 14:10:00|817.31|817.21|817.21|817.11|817.71|817.61|817.11|817.01|398
1635257700000|2021-10-26 14:15:00|817.31|817.21|817.01|816.91|817.51|817.41|816.91|816.81|84
1635258000000|2021-10-26 14:20:00|816.91|816.81|817.41|817.31|817.61|817.51|816.91|816.81|93
1635258300000|2021-10-26 14:25:00|817.51|817.41|817.71|817.61|817.81|817.71|817.01|816.91|110
1635258600000|2021-10-26 14:30:00|817.81|817.71|817.81|817.71|817.91|817.81|817.41|817.31|60
1635258900000|2021-10-26 14:35:00|817.71|817.61|818.11|818.01|818.21|818.11|817.71|817.61|84
1635259200000|2021-10-26 14:40:00|818.01|817.91|817.71|817.61|818.21|818.11|817.61|817.51|89
1635259500000|2021-10-26 14:45:00|817.81|817.71|817.81|817.71|818.21|818.11|817.81|817.71|76
1635259800000|2021-10-26 14:50:00|817.71|817.61|817.81|817.71|818.01|817.91|817.71|817.61|53
1635260100000|2021-10-26 14:55:00|817.71|817.61|817.71|817.61|818.21|818.11|817.61|817.51|104
1635260400000|2021-10-26 15:00:00|817.81|817.71|817.11|817.01|817.91|817.81|817.11|817.01|174
1635260700000|2021-10-26 15:05:00|817.01|816.91|817.41|817.31|817.51|817.41|817.01|816.91|89
1635261000000|2021-10-26 15:10:00|817.51|817.41|817.41|817.31|817.71|817.61|817.21|817.11|110
1635261300000|2021-10-26 15:15:00|817.51|817.41|817.21|817.11|817.51|817.41|817.11|817.01|137
1635261600000|2021-10-26 15:20:00|817.31|817.21|817.81|817.71|818.01|817.91|817.21|817.11|253
1635261900000|2021-10-26 15:25:00|817.91|817.81|818.51|818.41|818.51|818.41|817.81|817.71|283
1635262200000|2021-10-26 15:30:00|818.61|818.31|817.11|816.81|818.71|818.41|817.11|816.81|603
1635262500000|2021-10-26 15:35:00|817.21|816.91|818.01|817.71|818.11|817.81|816.91|816.61|323
1635262800000|2021-10-26 15:40:00|817.91|817.61|817.81|817.51|818.11|817.81|817.71|817.41|74
1635263100000|2021-10-26 15:45:00|817.71|817.41|817.11|816.81|817.81|817.51|817.01|816.71|47
1635263400000|2021-10-26 15:50:00|817.21|816.91|817.21|816.91|817.41|817.11|816.91|816.61|31
1635263700000|2021-10-26 15:55:00|817.31|817.01|816.41|816.11|817.31|817.01|816.31|816.01|84
1635264000000|2021-10-26 16:00:00|816.51|816.21|815.61|815.31|816.61|816.31|815.61|815.31|47
1635264300000|2021-10-26 16:05:00|815.51|815.21|815.61|815.31|815.81|815.51|815.31|815.01|41
1635264600000|2021-10-26 16:10:00|815.71|815.41|816.31|816.01|816.41|816.11|815.61|815.31|19
1635264900000|2021-10-26 16:15:00|816.41|816.11|816.21|815.91|816.41|816.11|815.91|815.61|11
1635265200000|2021-10-26 16:20:00|816.31|816.01|816.11|815.81|816.31|816.01|815.81|815.51|5
1635265500000|2021-10-26 16:25:00|816.01|815.71|815.71|815.41|816.11|815.81|815.61|815.31|12
1635265800000|2021-10-26 16:30:00|815.61|815.31|816.01|815.71|816.21|815.91|815.51|815.21|2
1635266100000|2021-10-26 16:35:00|816.11|815.81|815.31|815.01|816.11|815.81|815.31|815.01|13
1635266400000|2021-10-26 16:40:00|815.41|815.11|815.31|815.01|815.41|815.11|815.01|814.71|19
1635266700000|2021-10-26 16:45:00|815.21|814.91|815.01|814.71|815.31|815.01|814.71|814.41|32
1635267000000|2021-10-26 16:50:00|815.11|814.81|815.21|814.91|815.71|815.41|814.91|814.61|26
1635267300000|2021-10-26 16:55:00|815.31|815.01|815.91|815.61|816.21|815.91|815.21|814.91|35
1635267600000|2021-10-26 17:00:00|815.81|815.51|816.11|815.81|816.11|815.81|815.61|815.31|16
1635267900000|2021-10-26 17:05:00|816.21|815.91|816.11|815.81|816.31|816.01|816.01|815.71|5
1635268200000|2021-10-26 17:10:00|816.01|815.71|815.81|815.51|816.01|815.71|815.51|815.21|9
1635268500000|2021-10-26 17:15:00|815.91|815.61|815.91|815.61|816.01|815.71|815.71|815.41|0
1635268800000|2021-10-26 17:20:00|816.01|815.71|815.51|815.21|816.01|815.71|815.31|815.01|6
1635269100000|2021-10-26 17:25:00|815.41|815.11|815.81|815.51|815.91|815.61|815.21|814.91|6
1635269400000|2021-10-26 17:30:00|815.71|815.41|816.51|816.21|816.51|816.21|815.71|815.41|16
1635269700000|2021-10-26 17:35:00|816.41|816.11|816.61|816.31|816.81|816.51|816.41|816.11|24
1635270000000|2021-10-26 17:40:00|816.51|816.21|816.11|815.81|816.51|816.21|816.01|815.71|5
1635270300000|2021-10-26 17:45:00|816.21|815.91|816.41|816.11|816.61|816.31|816.11|815.81|15
1635270600000|2021-10-26 17:50:00|816.31|816.01|816.31|816.01|816.51|816.21|816.21|815.91|2
1635270900000|2021-10-26 17:55:00|816.41|816.11|816.31|816.01|816.61|816.31|816.01|815.71|10
1635271200000|2021-10-26 18:00:00|816.41|816.11|816.61|816.31|816.61|816.31|816.31|816.01|5
1635271500000|2021-10-26 18:05:00|816.51|816.21|816.21|815.91|816.51|816.21|816.11|815.81|6
1635271800000|2021-10-26 18:10:00|816.11|815.81|816.31|816.01|816.41|816.11|816.11|815.81|4
1635272100000|2021-10-26 18:15:00|816.41|816.11|816.61|816.31|816.71|816.41|816.41|816.11|6
1635272400000|2021-10-26 18:20:00|816.51|816.21|816.41|816.11|816.81|816.51|816.41|816.11|5
1635272700000|2021-10-26 18:25:00|816.51|816.21|816.21|815.91|816.51|816.21|816.11|815.81|2
1635273000000|2021-10-26 18:30:00|816.31|816.01|816.61|816.31|816.81|816.51|816.21|815.91|7
1635273300000|2021-10-26 18:35:00|816.71|816.41|816.11|815.81|816.81|816.51|816.11|815.81|9
1635273600000|2021-10-26 18:40:00|816.01|815.71|816.21|815.91|816.41|816.11|816.01|815.71|18
1635273900000|2021-10-26 18:45:00|816.31|816.01|816.61|816.31|816.61|816.31|816.21|815.91|3
1635274200000|2021-10-26 18:50:00|816.51|816.21|816.61|816.31|816.81|816.51|816.41|816.11|3
1635274500000|2021-10-26 18:55:00|816.71|816.41|817.11|816.81|817.11|816.81|816.71|816.41|15
1635274800000|2021-10-26 19:00:00|817.01|816.71|817.01|816.71|817.11|816.81|816.61|816.31|11
1635275100000|2021-10-26 19:05:00|817.11|816.81|817.01|816.71|817.11|816.81|816.81|816.51|7
1635275400000|2021-10-26 19:10:00|817.11|816.81|817.11|816.81|817.11|816.81|816.91|816.61|24
1635275700000|2021-10-26 19:15:00|817.21|816.91|817.41|817.11|817.71|817.41|817.01|816.71|25
1635276000000|2021-10-26 19:20:00|817.51|817.21|817.41|817.11|817.61|817.31|817.11|816.81|8
1635276300000|2021-10-26 19:25:00|817.51|817.21|817.11|816.81|817.61|817.31|817.11|816.81|10
1635276600000|2021-10-26 19:30:00|817.21|816.91|817.21|816.91|817.31|817.01|817.01|816.71|8
1635276900000|2021-10-26 19:35:00|817.31|817.01|817.21|816.91|817.41|817.11|817.11|816.81|2
1635277200000|2021-10-26 19:40:00|817.31|817.01|817.41|817.11|817.51|817.21|817.11|816.81|2
1635277500000|2021-10-26 19:45:00|817.51|817.21|816.61|816.31|817.51|817.21|816.61|816.31|26
1635277800000|2021-10-26 19:50:00|816.51|816.21|816.01|815.71|816.61|816.31|815.81|815.51|40
1635278100000|2021-10-26 19:55:00|815.91|815.61|816.01|815.71|816.31|816.01|815.71|815.41|32
1635278400000|2021-10-26 20:00:00|815.91|815.41|816.21|815.71|816.41|815.91|815.91|815.41|0
1635278700000|2021-10-26 20:05:00|816.31|815.81|816.41|815.91|816.61|816.11|816.21|815.71|0
1635279000000|2021-10-26 20:10:00|816.51|816.01|816.31|815.81|816.51|816.01|816.21|815.71|0
1635279300000|2021-10-26 20:15:00|816.21|815.71|816.51|816.01|816.61|816.11|816.11|815.61|0
1635279600000|2021-10-26 20:20:00|816.41|815.91|816.41|815.91|816.61|816.11|816.41|815.91|0
1635279900000|2021-10-26 20:25:00|816.51|816.01|816.11|815.61|816.51|816.01|816.11|815.61|0
1635280200000|2021-10-26 20:30:00|816.21|815.71|816.11|815.61|816.21|815.71|816.11|815.61|0
1635280500000|2021-10-26 20:35:00|816.01|815.51|816.01|815.51|816.11|815.61|815.91|815.41|0
1635280800000|2021-10-26 20:40:00|816.11|815.61|816.01|815.51|816.11|815.61|816.01|815.51|0
1635281100000|2021-10-26 20:45:00|816.11|815.61|816.31|815.81|816.31|815.81|816.11|815.61|0
1635281400000|2021-10-26 20:50:00|816.21|815.71|815.91|815.41|816.31|815.81|815.81|815.31|0
1635281700000|2021-10-26 20:55:00|816.01|815.51|815.91|815.41|816.21|815.71|815.81|815.31|0
1635282000000|2021-10-26 21:00:00|816.01|815.51|816.01|815.51|816.11|815.61|815.91|815.41|0
1635282300000|2021-10-26 21:05:00|816.11|815.61|815.81|815.31|816.11|815.61|815.81|815.31|0
1635282600000|2021-10-26 21:10:00|816.01|815.51|815.91|815.41|816.01|815.51|815.91|815.41|0
1635282900000|2021-10-26 21:15:00|816.01|815.51|816.01|815.51|816.01|815.51|815.91|815.41|0
1635283800000|2021-10-26 21:30:00|816.11|815.61|816.11|815.61|816.11|815.61|816.01|815.51|0
1635284100000|2021-10-26 21:35:00|816.01|815.51|816.01|815.51|816.11|815.61|816.01|815.51|0
1635284400000|2021-10-26 21:40:00|816.11|815.61|816.01|815.51|816.11|815.61|816.01|815.51|0
1635285600000|2021-10-26 22:00:00|816.11|815.61|816.21|815.71|816.41|815.91|816.01|815.51|0
1635285900000|2021-10-26 22:05:00|816.11|815.61|816.51|816.01|816.61|816.11|816.11|815.61|0
1635286200000|2021-10-26 22:10:00|816.61|816.11|816.71|816.21|816.71|816.21|816.51|816.01|0
1635286500000|2021-10-26 22:15:00|816.61|816.11|816.81|816.31|816.81|816.31|816.61|816.11|0
1635286800000|2021-10-26 22:20:00|816.91|816.41|816.71|816.21|817.11|816.61|816.71|816.21|0
1635287100000|2021-10-26 22:25:00|816.81|816.31|817.01|816.51|817.01|816.51|816.61|816.11|0
1635287400000|2021-10-26 22:30:00|816.91|816.41|817.01|816.51|817.11|816.61|816.91|816.41|0
1635287700000|2021-10-26 22:35:00|817.11|816.61|817.01|816.51|817.11|816.61|817.01|816.51|0
1635288000000|2021-10-26 22:40:00|817.11|816.61|817.21|816.71|817.31|816.81|817.11|816.61|0
1635288300000|2021-10-26 22:45:00|817.31|816.81|817.21|816.71|817.41|816.91|817.11|816.61|0
1635288600000|2021-10-26 22:50:00|817.31|816.81|817.11|816.61|817.31|816.81|817.01|816.51|0
1635288900000|2021-10-26 22:55:00|817.01|816.51|817.11|816.61|817.21|816.71|817.01|816.51|0
1635289200000|2021-10-26 23:00:00|817.01|816.51|817.31|816.81|817.31|816.81|817.01|816.51|0
1635289500000|2021-10-26 23:05:00|817.21|816.71|817.01|816.51|817.21|816.71|817.01|816.51|0
1635289800000|2021-10-26 23:10:00|817.11|816.61|817.01|816.51|817.21|816.71|817.01|816.51|0
1635290100000|2021-10-26 23:15:00|817.11|816.61|817.61|817.11|817.61|817.11|817.01|816.51|0
1635290400000|2021-10-26 23:20:00|817.71|817.21|817.81|817.31|817.91|817.41|817.61|817.11|0
1635290700000|2021-10-26 23:25:00|817.91|817.41|817.81|817.31|817.91|817.41|817.81|817.31|0
1635291000000|2021-10-26 23:30:00|817.91|817.41|818.11|817.61|818.31|817.81|817.81|817.31|0
1635291300000|2021-10-26 23:35:00|818.21|817.71|817.91|817.41|818.21|817.71|817.91|817.41|0
1635291600000|2021-10-26 23:40:00|817.81|817.31|817.11|816.61|817.81|817.31|817.11|816.61|0
1635291900000|2021-10-26 23:45:00|817.21|816.71|817.91|817.41|817.91|817.41|817.21|816.71|0
1635292200000|2021-10-26 23:50:00|818.01|817.51|817.81|817.31|818.01|817.51|817.81|817.31|0
1635292500000|2021-10-26 23:55:00|817.71|817.21|817.61|817.11|817.91|817.41|817.61|817.11|0
1635292800000|2021-10-27 00:00:00|817.71|817.21|817.91|817.41|818.01|817.51|817.41|816.91|0
1635293100000|2021-10-27 00:05:00|818.01|817.51|817.51|817.01|818.01|817.51|817.51|817.01|0
1635293400000|2021-10-27 00:10:00|817.61|817.11|817.71|817.21|817.91|817.41|817.51|817.01|0
1635293700000|2021-10-27 00:15:00|817.61|817.11|816.81|816.31|817.81|817.31|816.81|816.31|0
1635294000000|2021-10-27 00:20:00|816.91|816.41|817.11|816.61|817.11|816.61|816.81|816.31|0
1635294300000|2021-10-27 00:25:00|817.01|816.51|817.41|816.91|817.41|816.91|816.91|816.41|0
1635294600000|2021-10-27 00:30:00|817.31|816.81|816.91|816.41|817.71|817.21|816.81|816.31|0
1635294900000|2021-10-27 00:35:00|816.81|816.31|816.61|816.11|816.91|816.41|816.41|815.91|0
1635295200000|2021-10-27 00:40:00|816.71|816.21|816.61|816.11|816.91|816.41|816.41|815.91|0
1635295500000|2021-10-27 00:45:00|816.51|816.01|816.71|816.21|816.81|816.31|816.41|815.91|0
1635295800000|2021-10-27 00:50:00|816.61|816.11|816.41|815.91|816.71|816.21|816.21|815.71|0
1635296100000|2021-10-27 00:55:00|816.51|816.01|816.41|815.91|816.71|816.21|816.41|815.91|0
1635296400000|2021-10-27 01:00:00|816.51|816.01|816.61|816.11|816.61|816.11|816.11|815.61|0
1635296700000|2021-10-27 01:05:00|816.51|816.01|816.41|815.91|816.61|816.11|816.21|815.71|0
1635297000000|2021-10-27 01:10:00|816.31|815.81|816.51|816.01|816.61|816.11|816.31|815.81|0
1635297300000|2021-10-27 01:15:00|816.41|815.91|816.11|815.61|816.41|815.91|816.11|815.61|0
1635297600000|2021-10-27 01:20:00|816.01|815.51|816.31|815.81|816.51|816.01|815.91|815.41|0
1635297900000|2021-10-27 01:25:00|816.21|815.71|816.21|815.71|816.31|815.81|816.01|815.51|0
1635298200000|2021-10-27 01:30:00|816.31|815.81|816.01|815.51|816.31|815.81|815.91|815.41|0
1635298500000|2021-10-27 01:35:00|816.11|815.61|816.11|815.61|816.21|815.71|816.01|815.51|0
1635298800000|2021-10-27 01:40:00|816.21|815.71|815.91|815.41|816.41|815.91|815.81|815.31|0
1635299100000|2021-10-27 01:45:00|815.81|815.31|815.41|814.91|815.81|815.31|815.31|814.81|0
1635299400000|2021-10-27 01:50:00|815.31|814.81|815.41|814.91|815.51|815.01|815.31|814.81|0
1635299700000|2021-10-27 01:55:00|815.51|815.01|815.41|814.91|815.51|815.01|815.31|814.81|0
1635300000000|2021-10-27 02:00:00|815.51|815.01|816.01|815.51|816.01|815.51|815.51|815.01|0
1635300300000|2021-10-27 02:05:00|816.11|815.61|816.01|815.51|816.11|815.61|815.91|815.41|0
1635300600000|2021-10-27 02:10:00|815.91|815.41|816.41|815.91|816.41|815.91|815.91|815.41|0
1635300900000|2021-10-27 02:15:00|816.31|815.81|816.21|815.71|816.41|815.91|816.11|815.61|0
1635301200000|2021-10-27 02:20:00|816.11|815.61|816.01|815.51|816.21|815.71|816.01|815.51|0
1635301500000|2021-10-27 02:25:00|816.11|815.61|815.91|815.41|816.11|815.61|815.91|815.41|0
1635301800000|2021-10-27 02:30:00|815.81|815.31|815.81|815.31|815.91|815.41|815.71|815.21|0
1635302100000|2021-10-27 02:35:00|815.91|815.41|815.91|815.41|816.01|815.51|815.81|815.31|0
1635302400000|2021-10-27 02:40:00|816.01|815.51|816.01|815.51|816.01|815.51|815.91|815.41|0
1635302700000|2021-10-27 02:45:00|815.91|815.41|816.01|815.51|816.01|815.51|815.81|815.31|0
1635303000000|2021-10-27 02:50:00|816.11|815.61|815.91|815.41|816.21|815.71|815.91|815.41|0
1635303300000|2021-10-27 02:55:00|816.01|815.51|816.21|815.71|816.31|815.81|816.01|815.51|0
1635303600000|2021-10-27 03:00:00|816.31|815.81|816.41|815.91|816.51|816.01|816.21|815.71|0
1635303900000|2021-10-27 03:05:00|816.51|816.01|816.41|815.91|816.51|816.01|816.31|815.81|0
1635304200000|2021-10-27 03:10:00|816.51|816.01|816.41|815.91|816.51|816.01|816.21|815.71|0
1635304500000|2021-10-27 03:15:00|816.31|815.81|816.31|815.81|816.51|816.01|816.21|815.71|0
1635304800000|2021-10-27 03:20:00|816.21|815.71|816.01|815.51|816.31|815.81|816.01|815.51|0
1635305100000|2021-10-27 03:25:00|816.11|815.61|816.01|815.51|816.11|815.61|815.91|815.41|0
1635305400000|2021-10-27 03:30:00|815.91|815.41|816.01|815.51|816.01|815.51|815.81|815.31|0
1635305700000|2021-10-27 03:35:00|815.91|815.41|815.81|815.31|816.01|815.51|815.81|815.31|0
1635306000000|2021-10-27 03:40:00|815.91|815.41|815.91|815.41|815.91|815.41|815.81|815.31|0
1635306300000|2021-10-27 03:45:00|816.01|815.51|816.01|815.51|816.01|815.51|815.91|815.41|0
1635306600000|2021-10-27 03:50:00|815.91|815.41|816.01|815.51|816.01|815.51|815.91|815.41|0
1635306900000|2021-10-27 03:55:00|815.91|815.41|815.81|815.31|816.01|815.51|815.81|815.31|0
1635307200000|2021-10-27 04:00:00|815.91|815.41|815.91|815.41|815.91|815.41|815.81|815.31|0
1635307500000|2021-10-27 04:05:00|815.81|815.31|815.81|815.31|815.81|815.31|815.71|815.21|0
1635307800000|2021-10-27 04:10:00|815.71|815.21|815.71|815.21|815.71|815.21|815.71|815.21|0
1635308100000|2021-10-27 04:15:00|815.81|815.31|815.81|815.31|815.81|815.31|815.71|815.21|0
1635308400000|2021-10-27 04:20:00|815.91|815.41|815.71|815.21|815.91|815.41|815.71|815.21|0
1635308700000|2021-10-27 04:25:00|815.81|815.31|815.71|815.21|815.81|815.31|815.71|815.21|0
1635309000000|2021-10-27 04:30:00|815.81|815.31|815.71|815.21|815.81|815.31|815.61|815.11|0
1635309300000|2021-10-27 04:35:00|815.81|815.31|815.61|815.11|815.81|815.31|815.61|815.11|0
1635309600000|2021-10-27 04:40:00|815.71|815.21|815.91|815.41|815.91|815.41|815.61|815.11|0
1635309900000|2021-10-27 04:45:00|815.81|815.31|815.91|815.41|816.11|815.61|815.81|815.31|0
1635310200000|2021-10-27 04:50:00|816.01|815.51|815.91|815.41|816.01|815.51|815.91|815.41|0
1635310500000|2021-10-27 04:55:00|816.01|815.51|816.11|815.61|816.11|815.61|815.91|815.41|0
1635310800000|2021-10-27 05:00:00|816.21|815.71|816.61|816.11|816.81|816.31|816.21|815.71|0
1635311100000|2021-10-27 05:05:00|816.71|816.21|816.51|816.01|816.81|816.31|816.51|816.01|0
1635311400000|2021-10-27 05:10:00|816.61|816.11|816.71|816.21|816.71|816.21|816.61|816.11|0
1635311700000|2021-10-27 05:15:00|816.61|816.11|816.51|816.01|816.71|816.21|816.51|816.01|0
1635312000000|2021-10-27 05:20:00|816.41|815.91|816.51|816.01|816.61|816.11|816.41|815.91|0
1635312300000|2021-10-27 05:25:00|816.41|815.91|816.71|816.21|816.71|816.21|816.41|815.91|0
1635312600000|2021-10-27 05:30:00|816.81|816.31|816.81|816.31|816.81|816.31|816.61|816.11|0
1635312900000|2021-10-27 05:35:00|816.91|816.41|817.01|816.51|817.11|816.61|816.91|816.41|0
1635313200000|2021-10-27 05:40:00|816.91|816.41|817.11|816.61|817.11|816.61|816.91|816.41|0
1635313500000|2021-10-27 05:45:00|817.01|816.51|817.11|816.61|817.21|816.71|817.01|816.51|0
1635313800000|2021-10-27 05:50:00|817.21|816.71|817.31|816.81|817.51|817.01|817.01|816.51|0
1635314100000|2021-10-27 05:55:00|817.41|816.91|817.31|816.81|817.61|817.11|817.31|816.81|0
1635314400000|2021-10-27 06:00:00|817.41|816.91|815.51|815.21|817.51|817.01|815.41|815.11|105
1635314700000|2021-10-27 06:05:00|815.61|815.31|815.31|815.01|815.91|815.61|815.31|815.01|43
1635315000000|2021-10-27 06:10:00|815.21|814.91|814.91|814.61|815.21|814.91|814.91|814.61|35
1635315300000|2021-10-27 06:15:00|815.01|814.71|815.11|814.81|815.21|814.91|815.01|814.71|19
1635315600000|2021-10-27 06:20:00|815.01|814.71|815.31|815.01|815.51|815.21|815.01|814.71|42
1635315900000|2021-10-27 06:25:00|815.41|815.11|815.31|815.01|815.71|815.41|815.31|815.01|45
1635316200000|2021-10-27 06:30:00|815.41|815.11|815.11|814.81|815.41|815.11|815.11|814.81|47
1635316500000|2021-10-27 06:35:00|815.21|814.91|815.11|814.81|815.51|815.21|814.91|814.61|49
1635316800000|2021-10-27 06:40:00|815.01|814.71|814.91|814.61|815.21|814.91|814.91|814.61|44
1635317100000|2021-10-27 06:45:00|814.81|814.51|814.21|813.91|814.91|814.61|814.21|813.91|77
1635317400000|2021-10-27 06:50:00|814.31|814.01|814.61|814.31|814.81|814.51|814.11|813.81|40
1635317700000|2021-10-27 06:55:00|814.71|814.41|815.71|815.41|815.71|815.41|814.41|814.11|132
1635318000000|2021-10-27 07:00:00|815.61|815.51|817.11|817.01|817.81|817.71|814.91|814.81|588
1635318300000|2021-10-27 07:05:00|816.91|816.81|818.01|817.91|818.41|818.31|816.81|816.71|335
1635318600000|2021-10-27 07:10:00|818.11|818.01|817.51|817.41|818.11|818.01|816.81|816.71|188
1635318900000|2021-10-27 07:15:00|817.41|817.31|818.11|818.01|818.31|818.21|817.31|817.21|159
1635319200000|2021-10-27 07:20:00|818.01|817.91|817.91|817.81|818.31|818.21|817.31|817.21|207
1635319500000|2021-10-27 07:25:00|817.81|817.71|817.51|817.41|817.91|817.81|817.31|817.21|182
1635319800000|2021-10-27 07:30:00|817.61|817.51|818.21|818.11|818.31|818.21|817.41|817.31|158
1635320100000|2021-10-27 07:35:00|818.31|818.21|817.71|817.61|818.41|818.31|817.51|817.41|144
1635320400000|2021-10-27 07:40:00|817.66|817.56|817.86|817.76|817.96|817.86|817.46|817.36|75
1635320700000|2021-10-27 07:45:00|817.76|817.66|817.86|817.76|818.06|817.96|817.56|817.46|85
1635321000000|2021-10-27 07:50:00|817.96|817.86|817.86|817.76|818.06|817.96|817.56|817.46|45
1635321300000|2021-10-27 07:55:00|817.76|817.66|817.76|817.66|817.76|817.66|817.56|817.46|65
1635321600000|2021-10-27 08:00:00|817.66|817.56|817.26|817.16|817.76|817.66|817.16|817.06|79
1635321900000|2021-10-27 08:05:00|817.16|817.06|817.96|817.86|817.96|817.86|817.16|817.06|66
1635322200000|2021-10-27 08:10:00|818.06|817.96|817.36|817.26|818.16|818.06|817.06|816.96|110
1635322500000|2021-10-27 08:15:00|817.26|817.16|816.66|816.56|817.46|817.36|816.36|816.26|125
1635322800000|2021-10-27 08:20:00|816.76|816.66|816.76|816.66|817.26|817.16|816.66|816.56|50
1635323100000|2021-10-27 08:25:00|816.66|816.56|816.86|816.76|816.96|816.86|816.46|816.36|66
1635323400000|2021-10-27 08:30:00|816.76|816.66|816.56|816.46|816.86|816.76|816.36|816.26|81
1635323700000|2021-10-27 08:35:00|816.46|816.36|816.26|816.16|816.76|816.66|816.26|816.16|65
1635324000000|2021-10-27 08:40:00|816.36|816.26|816.06|815.96|816.46|816.36|815.96|815.86|102
1635324300000|2021-10-27 08:45:00|816.16|816.06|815.76|815.66|816.36|816.26|815.76|815.66|61
1635324600000|2021-10-27 08:50:00|815.86|815.76|815.56|815.46|815.96|815.86|815.26|815.16|118
1635324900000|2021-10-27 08:55:00|815.46|815.36|815.16|815.06|815.76|815.66|815.06|814.96|113
1635325200000|2021-10-27 09:00:00|815.26|815.16|814.86|814.76|815.26|815.16|814.16|814.06|181
1635325500000|2021-10-27 09:05:00|814.76|814.66|814.36|814.26|815.06|814.96|814.26|814.16|120
1635325800000|2021-10-27 09:10:00|814.26|814.16|815.36|815.26|815.36|815.26|814.26|814.16|104
1635326100000|2021-10-27 09:15:00|815.46|815.36|815.66|815.56|815.76|815.66|815.36|815.26|76
1635326400000|2021-10-27 09:20:00|815.76|815.66|815.56|815.46|815.76|815.66|815.16|815.06|68
1635326700000|2021-10-27 09:25:00|815.46|815.36|815.46|815.36|815.76|815.66|815.26|815.16|62
1635327000000|2021-10-27 09:30:00|815.36|815.26|815.76|815.66|816.26|816.16|815.36|815.26|163
1635327300000|2021-10-27 09:35:00|815.66|815.56|815.66|815.56|815.76|815.66|815.26|815.16|57
1635327600000|2021-10-27 09:40:00|815.56|815.46|815.76|815.66|816.16|816.06|815.46|815.36|74
1635327900000|2021-10-27 09:45:00|815.66|815.56|815.56|815.46|816.06|815.96|815.46|815.36|64
1635328200000|2021-10-27 09:50:00|815.66|815.56|815.56|815.46|816.06|815.96|815.46|815.36|40
1635328500000|2021-10-27 09:55:00|815.46|815.36|815.76|815.66|815.76|815.66|815.36|815.26|49
1635328800000|2021-10-27 10:00:00|815.86|815.76|816.06|815.96|816.26|816.16|815.66|815.56|56
1635329100000|2021-10-27 10:05:00|816.16|816.06|816.06|815.96|816.16|816.06|815.86|815.76|37
1635329400000|2021-10-27 10:10:00|815.96|815.86|815.66|815.56|816.06|815.96|815.46|815.36|129
1635329700000|2021-10-27 10:15:00|815.56|815.46|815.66|815.56|815.76|815.66|815.36|815.26|66
1635330000000|2021-10-27 10:20:00|815.76|815.66|815.56|815.46|815.86|815.76|815.26|815.16|88
1635330300000|2021-10-27 10:25:00|815.66|815.56|815.36|815.26|815.66|815.56|815.36|815.26|59
1635330600000|2021-10-27 10:30:00|815.46|815.36|815.96|815.86|815.96|815.86|815.46|815.36|54
1635330900000|2021-10-27 10:35:00|815.86|815.76|815.76|815.66|815.96|815.86|815.66|815.56|23
1635331200000|2021-10-27 10:40:00|815.66|815.56|815.06|814.96|815.76|815.66|814.96|814.86|241
1635331500000|2021-10-27 10:45:00|815.16|815.06|814.56|814.46|815.16|815.06|814.46|814.36|88
1635331800000|2021-10-27 10:50:00|814.66|814.56|814.46|814.36|814.66|814.56|813.96|813.86|80
1635332100000|2021-10-27 10:55:00|814.56|814.46|814.56|814.46|814.86|814.76|814.26|814.16|93
1635332400000|2021-10-27 11:00:00|814.46|814.36|815.66|815.56|815.66|815.56|814.46|814.36|86
1635332700000|2021-10-27 11:05:00|815.56|815.46|815.86|815.76|815.96|815.86|815.56|815.46|130
1635333000000|2021-10-27 11:10:00|815.76|815.66|816.36|816.26|816.76|816.66|815.66|815.56|160
1635333300000|2021-10-27 11:15:00|816.46|816.36|816.16|816.06|816.46|816.36|815.86|815.76|105
1635333600000|2021-10-27 11:20:00|816.06|815.96|816.56|816.46|816.56|816.46|816.06|815.96|48
1635333900000|2021-10-27 11:25:00|816.46|816.36|816.56|816.46|816.66|816.56|816.36|816.26|38
1635334200000|2021-10-27 11:30:00|816.46|816.36|816.16|816.06|816.66|816.56|816.16|816.06|47
1635334500000|2021-10-27 11:35:00|816.26|816.16|815.96|815.86|816.26|816.16|815.96|815.86|34
1635334800000|2021-10-27 11:40:00|815.98|815.88|816.18|816.08|816.38|816.28|815.78|815.68|35
1635335100000|2021-10-27 11:45:00|816.28|816.18|815.88|815.78|816.28|816.18|815.78|815.68|60
1635335400000|2021-10-27 11:50:00|815.98|815.88|816.18|816.08|816.28|816.18|815.78|815.68|38
1635335700000|2021-10-27 11:55:00|816.08|815.98|815.48|815.38|816.08|815.98|815.38|815.28|47
1635336000000|2021-10-27 12:00:00|815.58|815.48|815.48|815.38|815.68|815.58|815.28|815.18|45
1635336300000|2021-10-27 12:05:00|815.58|815.48|815.48|815.38|815.88|815.78|815.38|815.28|44
1635336600000|2021-10-27 12:10:00|815.58|815.48|815.18|815.08|815.58|815.48|815.08|814.98|55
1635336900000|2021-10-27 12:15:00|815.28|815.18|815.28|815.18|815.48|815.38|815.18|815.08|94
1635337200000|2021-10-27 12:20:00|815.38|815.28|814.78|814.68|815.48|815.38|814.58|814.48|108
1635337500000|2021-10-27 12:25:00|814.88|814.78|815.28|815.18|815.28|815.18|814.88|814.78|169
1635337800000|2021-10-27 12:30:00|815.38|815.28|815.48|815.38|815.78|815.68|815.28|815.18|127
1635338100000|2021-10-27 12:35:00|815.38|815.28|815.38|815.28|815.48|815.38|815.08|814.98|84
1635338400000|2021-10-27 12:40:00|815.28|815.18|815.28|815.18|815.38|815.28|815.18|815.08|30
1635338700000|2021-10-27 12:45:00|815.38|815.28|815.08|814.98|815.38|815.28|814.88|814.78|87
1635339000000|2021-10-27 12:50:00|815.18|815.08|814.88|814.78|815.28|815.18|814.78|814.68|69
1635339300000|2021-10-27 12:55:00|814.78|814.68|815.08|814.98|815.28|815.18|814.68|814.58|128
1635339600000|2021-10-27 13:00:00|815.18|815.08|815.38|815.28|815.48|815.38|815.08|814.98|62
1635339900000|2021-10-27 13:05:00|815.28|815.18|815.58|815.48|815.68|815.58|815.28|815.18|146
1635340200000|2021-10-27 13:10:00|815.48|815.38|815.78|815.68|815.78|815.68|815.48|815.38|133
1635340500000|2021-10-27 13:15:00|815.88|815.78|815.68|815.58|815.98|815.88|815.58|815.48|70
1635340800000|2021-10-27 13:20:00|815.58|815.48|815.48|815.38|815.68|815.58|815.38|815.28|44
1635341100000|2021-10-27 13:25:00|815.38|815.28|815.38|815.28|815.88|815.78|815.28|815.18|84
1635341400000|2021-10-27 13:30:00|815.48|815.38|815.78|815.68|815.98|815.88|815.28|815.18|321
1635341700000|2021-10-27 13:35:00|815.88|815.78|815.68|815.58|816.08|815.98|815.48|815.38|203
1635342000000|2021-10-27 13:40:00|815.58|815.48|816.58|816.48|816.68|816.58|815.58|815.48|186
1635342300000|2021-10-27 13:45:00|816.48|816.38|817.18|817.08|817.38|817.28|816.48|816.38|243
1635342600000|2021-10-27 13:50:00|817.08|816.98|816.98|816.88|817.18|817.08|816.58|816.48|174
1635342900000|2021-10-27 13:55:00|816.88|816.78|816.88|816.78|817.08|816.98|816.38|816.28|178
1635343200000|2021-10-27 14:00:00|816.98|816.88|816.38|816.28|817.08|816.98|816.08|815.98|189
1635343500000|2021-10-27 14:05:00|816.28|816.18|816.08|815.98|816.48|816.38|815.68|815.58|135
1635343800000|2021-10-27 14:10:00|816.01|815.91|815.81|815.71|816.41|816.31|815.71|815.61|93
1635344100000|2021-10-27 14:15:00|815.71|815.61|815.11|815.01|815.81|815.71|815.01|814.91|94
1635344400000|2021-10-27 14:20:00|815.01|814.91|815.21|815.11|815.51|815.41|814.81|814.71|116
1635344700000|2021-10-27 14:25:00|815.11|815.01|815.01|814.91|815.41|815.31|814.81|814.71|185
1635345000000|2021-10-27 14:30:00|814.91|814.81|815.21|815.11|815.31|815.21|814.61|814.51|171
1635345300000|2021-10-27 14:35:00|815.31|815.21|814.41|814.31|815.31|815.21|814.41|814.31|146
1635345600000|2021-10-27 14:40:00|814.51|814.41|814.41|814.31|814.61|814.51|814.01|813.91|133
1635345900000|2021-10-27 14:45:00|814.51|814.41|814.41|814.31|814.71|814.61|814.31|814.21|83
1635346200000|2021-10-27 14:50:00|814.51|814.41|814.51|814.41|814.71|814.61|814.11|814.01|119
1635346500000|2021-10-27 14:55:00|814.61|814.51|815.01|814.91|815.21|815.11|814.41|814.31|305
1635346800000|2021-10-27 15:00:00|814.91|814.81|815.21|815.11|815.41|815.31|814.91|814.81|109
1635347100000|2021-10-27 15:05:00|815.31|815.21|815.31|815.21|815.51|815.41|815.11|815.01|100
1635347400000|2021-10-27 15:10:00|815.41|815.31|815.71|815.61|815.91|815.81|815.31|815.21|94
1635347700000|2021-10-27 15:15:00|815.61|815.51|815.61|815.51|815.81|815.71|815.51|815.41|93
1635348000000|2021-10-27 15:20:00|815.71|815.61|815.31|815.21|815.81|815.71|815.11|815.01|169
1635348300000|2021-10-27 15:25:00|815.41|815.31|815.01|814.91|815.41|815.31|814.91|814.81|179
1635348600000|2021-10-27 15:30:00|815.11|814.81|815.51|815.21|815.61|815.31|814.91|814.61|422
1635348900000|2021-10-27 15:35:00|815.41|815.11|815.91|815.61|815.91|815.61|814.61|814.31|528
1635349200000|2021-10-27 15:40:00|815.81|815.51|816.91|816.61|817.21|816.91|815.81|815.51|654
1635349500000|2021-10-27 15:45:00|817.01|816.71|816.81|816.51|817.01|816.71|816.71|816.41|99
1635349800000|2021-10-27 15:50:00|816.91|816.61|817.81|817.51|818.31|818.01|816.81|816.51|245
1635350100000|2021-10-27 15:55:00|817.71|817.41|817.91|817.61|818.01|817.71|817.31|817.01|48
1635350400000|2021-10-27 16:00:00|818.01|817.71|818.31|818.01|818.61|818.31|817.91|817.61|89
1635350700000|2021-10-27 16:05:00|818.21|817.91|819.21|818.91|819.21|818.91|818.21|817.91|142
1635351000000|2021-10-27 16:10:00|819.11|818.81|819.71|819.41|819.71|819.41|819.11|818.81|55
1635351300000|2021-10-27 16:15:00|819.81|819.51|820.01|819.71|820.11|819.81|819.71|819.41|49
1635351600000|2021-10-27 16:20:00|820.11|819.81|819.81|819.51|820.11|819.81|819.81|819.51|38
1635351900000|2021-10-27 16:25:00|819.91|819.61|820.01|819.71|820.21|819.91|819.71|819.41|48
1635352200000|2021-10-27 16:30:00|819.91|819.61|819.31|819.01|820.01|819.71|819.21|818.91|42
1635352500000|2021-10-27 16:35:00|819.21|818.91|819.31|819.01|819.31|819.01|818.91|818.61|27
1635352800000|2021-10-27 16:40:00|819.41|819.11|819.81|819.51|819.91|819.61|819.11|818.81|81
1635353100000|2021-10-27 16:45:00|819.71|819.41|819.51|819.21|819.91|819.61|819.41|819.11|53
1635353400000|2021-10-27 16:50:00|819.41|819.11|819.21|818.91|819.71|819.41|819.21|818.91|19
1635353700000|2021-10-27 16:55:00|819.11|818.81|819.41|819.11|819.61|819.31|819.01|818.71|12
1635354000000|2021-10-27 17:00:00|819.51|819.21|819.31|819.01|819.61|819.31|819.21|818.91|31
1635354300000|2021-10-27 17:05:00|819.21|818.91|819.61|819.31|819.61|819.31|819.21|818.91|19
1635354600000|2021-10-27 17:10:00|819.51|819.21|819.41|819.11|819.61|819.31|819.31|819.01|20
1635354900000|2021-10-27 17:15:00|819.51|819.21|819.31|819.01|819.51|819.21|819.11|818.81|13
1635355200000|2021-10-27 17:20:00|819.21|818.91|819.51|819.21|819.61|819.31|819.21|818.91|16
1635355500000|2021-10-27 17:25:00|819.41|819.11|819.31|819.01|819.61|819.31|819.31|819.01|14
1635355800000|2021-10-27 17:30:00|819.41|819.11|819.21|818.91|819.41|819.11|819.21|818.91|12
1635356100000|2021-10-27 17:35:00|819.31|819.01|819.51|819.21|819.51|819.21|819.21|818.91|10
1635356400000|2021-10-27 17:40:00|819.41|819.11|819.61|819.31|819.61|819.31|819.31|819.01|7
1635356700000|2021-10-27 17:45:00|819.51|819.21|819.21|818.91|819.61|819.31|819.21|818.91|10
1635357000000|2021-10-27 17:50:00|819.31|819.01|819.41|819.11|819.41|819.11|819.11|818.81|9
1635357300000|2021-10-27 17:55:00|819.31|819.01|819.51|819.21|819.61|819.31|819.31|819.01|19
1635357600000|2021-10-27 18:00:00|819.61|819.31|819.81|819.51|819.91|819.61|819.41|819.11|34
1635357900000|2021-10-27 18:05:00|819.91|819.61|819.71|819.41|819.91|819.61|819.51|819.21|15
1635358200000|2021-10-27 18:10:00|819.81|819.51|819.91|819.61|820.01|819.71|819.71|819.41|20
1635358500000|2021-10-27 18:15:00|819.81|819.51|819.91|819.61|820.01|819.71|819.71|819.41|8
1635358800000|2021-10-27 18:20:00|820.01|819.71|819.91|819.61|820.01|819.71|819.81|819.51|6
1635359100000|2021-10-27 18:25:00|819.81|819.51|819.51|819.21|819.91|819.61|819.51|819.21|13
1635359400000|2021-10-27 18:30:00|819.61|819.31|819.61|819.31|819.71|819.41|819.31|819.01|22
1635359700000|2021-10-27 18:35:00|819.71|819.41|819.51|819.21|819.71|819.41|819.41|819.11|29
1635360000000|2021-10-27 18:40:00|819.41|819.11|819.51|819.21|819.61|819.31|819.31|819.01|11
1635360300000|2021-10-27 18:45:00|819.61|819.31|819.71|819.41|819.81|819.51|819.51|819.21|11
1635360600000|2021-10-27 18:50:00|819.61|819.31|819.51|819.21|819.61|819.31|819.51|819.21|3
1635360900000|2021-10-27 18:55:00|819.41|819.11|819.51|819.21|819.51|819.21|819.41|819.11|4
1635361200000|2021-10-27 19:00:00|819.41|819.11|819.31|819.01|819.41|819.11|819.31|819.01|10
1635361500000|2021-10-27 19:05:00|819.21|818.91|819.11|818.81|819.31|819.01|819.11|818.81|24
1635361800000|2021-10-27 19:10:00|819.01|818.71|818.11|817.81|819.01|818.71|818.11|817.81|44
1635362100000|2021-10-27 19:15:00|818.01|817.71|817.91|817.61|818.71|818.41|817.91|817.61|28
1635362400000|2021-10-27 19:20:00|817.81|817.51|818.41|818.11|818.41|818.11|817.71|817.41|22
1635362700000|2021-10-27 19:25:00|818.31|818.01|818.41|818.11|818.81|818.51|818.11|817.81|25
1635363000000|2021-10-27 19:30:00|818.31|818.01|818.11|817.81|818.31|818.01|817.71|817.41|17
1635363300000|2021-10-27 19:35:00|818.01|817.71|818.21|817.91|818.41|818.11|817.91|817.61|9
1635363600000|2021-10-27 19:40:00|818.11|817.81|818.01|817.71|818.31|818.01|817.61|817.31|12
1635363900000|2021-10-27 19:45:00|817.91|817.61|817.21|816.91|818.11|817.81|817.11|816.81|49
1635364200000|2021-10-27 19:50:00|817.11|816.81|816.91|816.61|817.41|817.11|816.81|816.51|63
1635364500000|2021-10-27 19:55:00|817.01|816.71|815.81|815.51|817.01|816.71|815.81|815.51|78
1635364800000|2021-10-27 20:00:00|815.91|815.41|816.01|815.51|816.41|815.91|815.71|815.21|0
1635365100000|2021-10-27 20:05:00|816.11|815.61|816.01|815.51|816.31|815.81|815.81|815.31|0
1635365400000|2021-10-27 20:10:00|815.91|815.41|816.31|815.81|816.41|815.91|815.91|815.41|0
1635365700000|2021-10-27 20:15:00|816.41|815.91|816.31|815.81|816.41|815.91|816.11|815.61|0
1635366000000|2021-10-27 20:20:00|816.41|815.91|816.21|815.71|816.41|815.91|816.21|815.71|0
1635366300000|2021-10-27 20:25:00|816.11|815.61|816.01|815.51|816.21|815.71|816.01|815.51|0
1635366600000|2021-10-27 20:30:00|816.11|815.61|816.01|815.51|816.11|815.61|815.91|815.41|0
1635366900000|2021-10-27 20:35:00|815.91|815.41|815.91|815.41|816.01|815.51|815.91|815.41|0
1635367200000|2021-10-27 20:40:00|816.01|815.51|816.01|815.51|816.01|815.51|816.01|815.51|0
1635367500000|2021-10-27 20:45:00|816.11|815.61|816.11|815.61|816.31|815.81|816.11|815.61|0
1635367800000|2021-10-27 20:50:00|816.21|815.71|816.41|815.91|816.41|815.91|816.11|815.61|0
1635368100000|2021-10-27 20:55:00|816.51|816.01|816.51|816.01|816.61|816.11|816.41|815.91|0
1635368700000|2021-10-27 21:05:00|816.61|816.11|816.61|816.11|816.61|816.11|816.61|816.11|0
1635369000000|2021-10-27 21:10:00|816.51|816.01|816.51|816.01|816.61|816.11|816.51|816.01|0
1635369300000|2021-10-27 21:15:00|816.61|816.11|816.51|816.01|816.61|816.11|816.51|816.01|0
1635369600000|2021-10-27 21:20:00|816.61|816.11|816.51|816.01|816.61|816.11|816.51|816.01|0
1635371700000|2021-10-27 21:55:00|816.61|816.11|816.61|816.11|816.61|816.11|816.51|816.01|0
1635372000000|2021-10-27 22:00:00|816.71|816.21|816.81|816.31|817.01|816.51|816.61|816.11|0
1635372300000|2021-10-27 22:05:00|816.91|816.41|816.91|816.41|817.11|816.61|816.81|816.31|0
1635372600000|2021-10-27 22:10:00|816.81|816.31|816.81|816.31|816.91|816.41|816.81|816.31|0
1635372900000|2021-10-27 22:15:00|816.91|816.41|817.01|816.51|817.11|816.61|816.81|816.31|0
1635373200000|2021-10-27 22:20:00|817.11|816.61|817.01|816.51|817.11|816.61|816.91|816.41|0
1635373500000|2021-10-27 22:25:00|817.11|816.61|817.01|816.51|817.11|816.61|816.91|816.41|0
1635373800000|2021-10-27 22:30:00|817.11|816.61|817.01|816.51|817.21|816.71|817.01|816.51|0
1635374100000|2021-10-27 22:35:00|816.91|816.41|816.81|816.31|816.91|816.41|816.71|816.21|0
1635374400000|2021-10-27 22:40:00|816.91|816.41|817.01|816.51|817.11|816.61|816.91|816.41|0
1635374700000|2021-10-27 22:45:00|817.11|816.61|817.11|816.61|817.21|816.71|817.11|816.61|0
1635375000000|2021-10-27 22:50:00|817.01|816.51|817.11|816.61|817.11|816.61|817.01|816.51|0
1635375300000|2021-10-27 22:55:00|817.21|816.71|817.21|816.71|817.31|816.81|817.21|816.71|0
1635375600000|2021-10-27 23:00:00|817.31|816.81|817.41|816.91|817.41|816.91|817.21|816.71|0
1635375900000|2021-10-27 23:05:00|817.51|817.01|817.31|816.81|817.51|817.01|817.31|816.81|0
1635376200000|2021-10-27 23:10:00|817.41|816.91|817.31|816.81|817.41|816.91|817.21|816.71|0
1635376500000|2021-10-27 23:15:00|817.21|816.71|817.11|816.61|817.21|816.71|817.11|816.61|0
1635376800000|2021-10-27 23:20:00|817.21|816.71|817.41|816.91|817.41|816.91|817.21|816.71|0
1635377100000|2021-10-27 23:25:00|817.31|816.81|817.31|816.81|817.41|816.91|817.11|816.61|0
1635377400000|2021-10-27 23:30:00|817.21|816.71|817.11|816.61|817.31|816.81|817.11|816.61|0
1635377700000|2021-10-27 23:35:00|817.21|816.71|817.21|816.71|817.31|816.81|817.11|816.61|0
1635378000000|2021-10-27 23:40:00|817.31|816.81|817.41|816.91|817.41|816.91|817.11|816.61|0
1635378300000|2021-10-27 23:45:00|817.51|817.01|817.51|817.01|817.51|817.01|817.41|816.91|0
1635378600000|2021-10-27 23:50:00|817.61|817.11|817.51|817.01|817.71|817.21|817.41|816.91|0
1635378900000|2021-10-27 23:55:00|817.41|816.91|817.51|817.01|817.51|817.01|817.41|816.91|0
1635379200000|2021-10-28 00:00:00|817.41|816.91|817.51|817.01|817.71|817.21|817.41|816.91|0
1635379500000|2021-10-28 00:05:00|817.41|816.91|817.41|816.91|817.51|817.01|817.41|816.91|0
1635379800000|2021-10-28 00:10:00|817.31|816.81|817.61|817.11|817.61|817.11|817.11|816.61|0
1635380100000|2021-10-28 00:15:00|817.81|817.31|817.61|817.11|817.91|817.41|817.51|817.01|0
1635380400000|2021-10-28 00:20:00|817.71|817.21|817.71|817.21|817.71|817.21|817.51|817.01|0
1635380700000|2021-10-28 00:25:00|817.61|817.11|817.21|816.71|817.71|817.21|817.21|816.71|0
1635381000000|2021-10-28 00:30:00|817.31|816.81|816.81|816.31|817.31|816.81|816.71|816.21|0
1635381300000|2021-10-28 00:35:00|816.91|816.41|817.11|816.61|817.11|816.61|816.71|816.21|0
1635381600000|2021-10-28 00:40:00|817.01|816.51|816.91|816.41|817.11|816.61|816.81|816.31|0
1635381900000|2021-10-28 00:45:00|816.81|816.31|816.61|816.11|817.01|816.51|816.61|816.11|0
1635382200000|2021-10-28 00:50:00|816.51|816.01|816.51|816.01|816.71|816.21|816.41|815.91|0
1635382500000|2021-10-28 00:55:00|816.61|816.11|816.91|816.41|817.01|816.51|816.21|815.71|0
1635382800000|2021-10-28 01:00:00|817.01|816.51|816.91|816.41|817.11|816.61|816.71|816.21|0
1635383100000|2021-10-28 01:05:00|817.01|816.51|816.91|816.41|817.01|816.51|816.71|816.21|0
1635383400000|2021-10-28 01:10:00|817.01|816.51|816.71|816.21|817.01|816.51|816.51|816.01|0
1635383700000|2021-10-28 01:15:00|816.81|816.31|816.71|816.21|817.11|816.61|816.71|816.21|0
1635384000000|2021-10-28 01:20:00|816.81|816.31|816.71|816.21|816.81|816.31|816.41|815.91|0
1635384300000|2021-10-28 01:25:00|816.81|816.31|816.91|816.41|817.11|816.61|816.81|816.31|0
1635384600000|2021-10-28 01:30:00|817.01|816.51|817.31|816.81|817.41|816.91|817.01|816.51|0
1635384900000|2021-10-28 01:35:00|817.41|816.91|817.71|817.21|817.81|817.31|817.21|816.71|0
1635385200000|2021-10-28 01:40:00|817.61|817.11|817.91|817.41|818.01|817.51|817.61|817.11|0
1635385500000|2021-10-28 01:45:00|818.01|817.51|817.71|817.21|818.01|817.51|817.61|817.11|0
1635385800000|2021-10-28 01:50:00|817.81|817.31|817.81|817.31|818.11|817.61|817.81|817.31|0
1635386100000|2021-10-28 01:55:00|817.71|817.21|817.31|816.81|817.81|817.31|817.21|816.71|0
1635386400000|2021-10-28 02:00:00|817.21|816.71|817.51|817.01|817.51|817.01|817.21|816.71|0
1635386700000|2021-10-28 02:05:00|817.41|816.91|817.31|816.81|817.51|817.01|817.21|816.71|0
1635387000000|2021-10-28 02:10:00|817.41|816.91|817.71|817.21|817.81|817.31|817.31|816.81|0
1635387300000|2021-10-28 02:15:00|817.61|817.11|817.41|816.91|817.81|817.31|817.41|816.91|0
1635387600000|2021-10-28 02:20:00|817.51|817.01|816.81|816.31|817.51|817.01|816.81|816.31|0
1635387900000|2021-10-28 02:25:00|816.91|816.41|816.71|816.21|816.91|816.41|816.31|815.81|0
1635388200000|2021-10-28 02:30:00|816.81|816.31|816.71|816.21|816.91|816.41|816.61|816.11|0
1635388500000|2021-10-28 02:35:00|816.81|816.31|816.61|816.11|816.81|816.31|816.41|815.91|0
1635388800000|2021-10-28 02:40:00|816.71|816.21|816.71|816.21|816.91|816.41|816.61|816.11|0
1635389100000|2021-10-28 02:45:00|816.81|816.31|816.91|816.41|817.01|816.51|816.81|816.31|0
1635389400000|2021-10-28 02:50:00|816.81|816.31|816.91|816.41|816.91|816.41|816.51|816.01|0
1635389700000|2021-10-28 02:55:00|816.81|816.31|817.01|816.51|817.11|816.61|816.81|816.31|0
1635390000000|2021-10-28 03:00:00|817.11|816.61|817.01|816.51|817.21|816.71|817.01|816.51|0
1635390300000|2021-10-28 03:05:00|817.11|816.61|816.91|816.41|817.31|816.81|816.81|816.31|0
1635390600000|2021-10-28 03:10:00|816.81|816.31|816.81|816.31|816.91|816.41|816.61|816.11|0
1635390900000|2021-10-28 03:15:00|816.91|816.41|816.81|816.31|816.91|816.41|816.81|816.31|0
1635391200000|2021-10-28 03:20:00|816.91|816.41|816.91|816.41|817.11|816.61|816.81|816.31|0
1635391500000|2021-10-28 03:25:00|817.01|816.51|816.91|816.41|817.01|816.51|816.81|816.31|0
1635391800000|2021-10-28 03:30:00|817.01|816.51|816.91|816.41|817.01|816.51|816.91|816.41|0
1635392100000|2021-10-28 03:35:00|817.01|816.51|817.11|816.61|817.11|816.61|816.91|816.41|0
1635392400000|2021-10-28 03:40:00|817.21|816.71|817.31|816.81|817.31|816.81|817.21|816.71|0
1635392700000|2021-10-28 03:45:00|817.21|816.71|817.21|816.71|817.31|816.81|817.01|816.51|0
1635393000000|2021-10-28 03:50:00|817.11|816.61|817.31|816.81|817.31|816.81|817.11|816.61|0
1635393300000|2021-10-28 03:55:00|817.41|816.91|817.31|816.81|817.41|816.91|817.31|816.81|0
1635393600000|2021-10-28 04:00:00|817.21|816.71|817.21|816.71|817.31|816.81|817.11|816.61|0
1635393900000|2021-10-28 04:05:00|817.11|816.61|817.31|816.81|817.31|816.81|817.11|816.61|0
1635394200000|2021-10-28 04:10:00|817.41|816.91|817.41|816.91|817.41|816.91|817.31|816.81|0
1635394500000|2021-10-28 04:15:00|817.31|816.81|817.51|817.01|817.51|817.01|817.21|816.71|0
1635394800000|2021-10-28 04:20:00|817.41|816.91|817.41|816.91|817.41|816.91|817.41|816.91|0
1635395100000|2021-10-28 04:25:00|817.51|817.01|817.41|816.91|817.51|817.01|817.41|816.91|0
1635395400000|2021-10-28 04:30:00|817.31|816.81|817.11|816.61|817.41|816.91|817.11|816.61|0
1635396000000|2021-10-28 04:40:00|817.21|816.71|817.31|816.81|817.31|816.81|817.11|816.61|0
1635396300000|2021-10-28 04:45:00|817.21|816.71|817.51|817.01|817.51|817.01|817.21|816.71|0
1635396600000|2021-10-28 04:50:00|817.41|816.91|817.51|817.01|817.51|817.01|817.41|816.91|0
1635396900000|2021-10-28 04:55:00|817.41|816.91|817.71|817.21|817.81|817.31|817.41|816.91|0
1635397200000|2021-10-28 05:00:00|817.81|817.31|817.81|817.31|818.01|817.51|817.81|817.31|0
1635397500000|2021-10-28 05:05:00|817.91|817.41|818.01|817.51|818.01|817.51|817.81|817.31|0
1635397800000|2021-10-28 05:10:00|817.91|817.41|818.11|817.61|818.11|817.61|817.81|817.31|0
1635398100000|2021-10-28 05:15:00|818.21|817.71|818.01|817.51|818.21|817.71|818.01|817.51|0
1635398400000|2021-10-28 05:20:00|817.91|817.41|817.81|817.31|817.91|817.41|817.81|817.31|0
1635398700000|2021-10-28 05:25:00|817.91|817.41|817.81|817.31|817.91|817.41|817.71|817.21|0
1635399000000|2021-10-28 05:30:00|817.91|817.41|818.31|817.81|818.31|817.81|817.81|817.31|0
1635399300000|2021-10-28 05:35:00|818.21|817.71|818.51|818.01|818.51|818.01|818.21|817.71|0
1635399600000|2021-10-28 05:40:00|818.41|817.91|818.51|818.01|818.61|818.11|818.21|817.71|0
1635399900000|2021-10-28 05:45:00|818.41|817.91|818.51|818.01|818.71|818.21|818.41|817.91|0
1635400200000|2021-10-28 05:50:00|818.41|817.91|818.51|818.01|818.61|818.11|818.31|817.81|0
1635400500000|2021-10-28 05:55:00|818.61|818.11|818.21|817.71|818.61|818.11|818.21|817.71|0
1635400800000|2021-10-28 06:00:00|818.31|817.91|817.11|816.81|818.61|818.31|817.01|816.71|96
1635401100000|2021-10-28 06:05:00|817.21|816.91|816.41|816.11|817.21|816.91|816.01|815.71|59
1635401400000|2021-10-28 06:10:00|816.31|816.01|816.51|816.21|816.61|816.31|816.01|815.71|24
1635401700000|2021-10-28 06:15:00|816.61|816.31|817.11|816.81|817.21|816.91|816.41|816.11|56
1635402000000|2021-10-28 06:20:00|817.21|816.91|817.31|817.01|817.41|817.11|816.81|816.51|41
1635402300000|2021-10-28 06:25:00|817.21|816.91|817.11|816.81|817.31|817.01|816.81|816.51|23
1635402600000|2021-10-28 06:30:00|817.01|816.71|816.61|816.31|817.11|816.81|816.51|816.21|20
1635402900000|2021-10-28 06:35:00|816.71|816.41|815.81|815.51|816.71|816.41|815.81|815.51|62
1635403200000|2021-10-28 06:40:00|815.91|815.61|815.91|815.61|816.31|816.01|815.71|815.41|11
1635403500000|2021-10-28 06:45:00|816.01|815.71|815.51|815.21|816.31|816.01|815.41|815.11|42
1635403800000|2021-10-28 06:50:00|815.61|815.31|815.31|815.01|815.81|815.51|815.11|814.81|43
1635404100000|2021-10-28 06:55:00|815.41|815.11|814.21|813.91|815.61|815.31|814.21|813.91|124
1635404400000|2021-10-28 07:00:00|814.11|814.01|813.11|813.01|814.11|814.01|811.91|811.81|693
1635404700000|2021-10-28 07:05:00|813.01|812.91|814.21|814.11|814.51|814.41|812.21|812.11|322
1635405000000|2021-10-28 07:10:00|814.31|814.21|814.61|814.51|814.91|814.81|814.01|813.91|211
1635405300000|2021-10-28 07:15:00|814.71|814.61|815.31|815.21|815.91|815.81|814.51|814.41|313
1635405600000|2021-10-28 07:20:00|815.41|815.31|815.11|815.01|816.11|816.01|815.11|815.01|165
1635405900000|2021-10-28 07:25:00|815.21|815.11|815.41|815.31|815.71|815.61|815.01|814.91|214
1635406200000|2021-10-28 07:30:00|815.31|815.21|814.91|814.81|815.71|815.61|814.31|814.21|233
1635406500000|2021-10-28 07:35:00|815.01|814.91|815.11|815.01|815.91|815.81|814.91|814.81|184
1635406800000|2021-10-28 07:40:00|815.04|814.94|814.74|814.64|815.24|815.14|814.64|814.54|105
1635407100000|2021-10-28 07:45:00|814.84|814.74|815.34|815.24|815.54|815.44|814.64|814.54|109
1635407400000|2021-10-28 07:50:00|815.44|815.34|815.14|815.04|815.54|815.44|814.84|814.74|84
1635407700000|2021-10-28 07:55:00|815.04|814.94|814.14|814.04|815.04|814.94|814.04|813.94|90
1635408000000|2021-10-28 08:00:00|814.24|814.14|812.24|812.14|814.24|814.14|812.04|811.94|208
1635408300000|2021-10-28 08:05:00|812.14|812.04|812.14|812.04|812.14|812.04|811.64|811.54|153
1635408600000|2021-10-28 08:10:00|812.04|811.94|812.54|812.44|812.64|812.54|811.84|811.74|133
1635408900000|2021-10-28 08:15:00|812.64|812.54|812.94|812.84|813.24|813.14|812.34|812.24|101
1635409200000|2021-10-28 08:20:00|813.04|812.94|813.34|813.24|813.44|813.34|812.54|812.44|82
1635409500000|2021-10-28 08:25:00|813.44|813.34|813.64|813.54|813.84|813.74|813.04|812.94|101
1635409800000|2021-10-28 08:30:00|813.74|813.64|814.14|814.04|814.14|814.04|813.54|813.44|82
1635410100000|2021-10-28 08:35:00|814.04|813.94|814.44|814.34|814.64|814.54|813.74|813.64|79
1635410400000|2021-10-28 08:40:00|814.34|814.24|814.74|814.64|815.34|815.24|814.24|814.14|94
1635410700000|2021-10-28 08:45:00|814.84|814.74|815.04|814.94|815.14|815.04|814.64|814.54|90
1635411000000|2021-10-28 08:50:00|815.14|815.04|814.54|814.44|815.14|815.04|814.34|814.24|118
1635411300000|2021-10-28 08:55:00|814.64|814.54|813.94|813.84|814.64|814.54|813.74|813.64|52
1635411600000|2021-10-28 09:00:00|814.04|813.94|813.94|813.84|814.14|814.04|813.74|813.64|59
1635411900000|2021-10-28 09:05:00|814.04|813.94|813.94|813.84|814.24|814.14|813.54|813.44|48
1635412200000|2021-10-28 09:10:00|814.04|813.94|813.94|813.84|814.14|814.04|813.64|813.54|39
1635412500000|2021-10-28 09:15:00|813.84|813.74|813.24|813.14|814.04|813.94|813.14|813.04|51
1635412800000|2021-10-28 09:20:00|813.14|813.04|813.04|812.94|813.34|813.24|813.04|812.94|64
1635413100000|2021-10-28 09:25:00|813.14|813.04|813.74|813.64|813.94|813.84|813.04|812.94|38
1635413400000|2021-10-28 09:30:00|813.64|813.54|814.14|814.04|814.44|814.34|813.64|813.54|60
1635413700000|2021-10-28 09:35:00|814.04|813.94|814.04|813.94|814.14|814.04|813.54|813.44|62
1635414000000|2021-10-28 09:40:00|813.94|813.84|814.24|814.14|814.24|814.14|813.64|813.54|53
1635414300000|2021-10-28 09:45:00|814.34|814.24|814.44|814.34|814.44|814.34|814.04|813.94|60
1635414600000|2021-10-28 09:50:00|814.34|814.24|813.74|813.64|814.64|814.54|813.64|813.54|89
1635414900000|2021-10-28 09:55:00|813.84|813.74|814.24|814.14|814.54|814.44|813.84|813.74|56
1635415200000|2021-10-28 10:00:00|814.14|814.04|814.74|814.64|814.74|814.64|814.04|813.94|89
1635415500000|2021-10-28 10:05:00|814.64|814.54|814.74|814.64|814.84|814.74|814.54|814.44|39
1635415800000|2021-10-28 10:10:00|814.64|814.54|814.24|814.14|814.74|814.64|814.24|814.14|43
1635416100000|2021-10-28 10:15:00|814.14|814.04|814.24|814.14|814.44|814.34|814.14|814.04|47
1635416400000|2021-10-28 10:20:00|814.14|814.04|814.64|814.54|814.84|814.74|814.14|814.04|58
1635416700000|2021-10-28 10:25:00|814.74|814.64|815.14|815.04|815.34|815.24|814.64|814.54|116
1635417000000|2021-10-28 10:30:00|815.24|815.14|815.14|815.04|815.24|815.14|814.94|814.84|41
1635417300000|2021-10-28 10:35:00|815.04|814.94|815.04|814.94|815.24|815.14|814.94|814.84|49
1635417600000|2021-10-28 10:40:00|814.94|814.84|815.24|815.14|815.44|815.34|814.94|814.84|42
1635417900000|2021-10-28 10:45:00|815.14|815.04|815.14|815.04|815.24|815.14|814.94|814.84|52
1635418200000|2021-10-28 10:50:00|815.04|814.94|815.44|815.34|815.54|815.44|815.04|814.94|50
1635418500000|2021-10-28 10:55:00|815.34|815.24|815.04|814.94|815.44|815.34|814.94|814.84|57
1635418800000|2021-10-28 11:00:00|814.94|814.84|815.04|814.94|815.24|815.14|814.64|814.54|92
1635419100000|2021-10-28 11:05:00|814.94|814.84|815.34|815.24|815.44|815.34|814.94|814.84|50
1635419400000|2021-10-28 11:10:00|815.44|815.34|814.94|814.84|815.64|815.54|814.94|814.84|58
1635419700000|2021-10-28 11:15:00|815.04|814.94|814.84|814.74|815.14|815.04|814.84|814.74|36
1635420000000|2021-10-28 11:20:00|814.94|814.84|814.94|814.84|815.14|815.04|814.84|814.74|81
1635420300000|2021-10-28 11:25:00|814.84|814.74|814.64|814.54|815.04|814.94|814.54|814.44|39
1635420600000|2021-10-28 11:30:00|814.54|814.44|814.74|814.64|814.74|814.64|814.34|814.24|58
1635420900000|2021-10-28 11:35:00|814.84|814.74|815.34|815.24|815.44|815.34|814.74|814.64|49
1635421200000|2021-10-28 11:40:00|815.44|815.34|815.24|815.14|815.44|815.34|815.04|814.94|59
1635421500000|2021-10-28 11:45:00|815.14|815.04|814.44|814.34|815.24|815.14|814.24|814.14|120
1635421800000|2021-10-28 11:50:00|814.34|814.24|814.64|814.54|814.94|814.84|814.24|814.14|95
1635422100000|2021-10-28 11:55:00|814.54|814.44|814.24|814.14|815.04|814.94|814.24|814.14|206
1635422400000|2021-10-28 12:00:00|814.14|814.04|814.24|814.14|814.44|814.34|813.94|813.84|73
1635422700000|2021-10-28 12:05:00|814.34|814.24|814.94|814.84|815.04|814.94|814.34|814.24|52
1635423000000|2021-10-28 12:10:00|814.84|814.74|815.04|814.94|815.14|815.04|814.84|814.74|59
1635423300000|2021-10-28 12:15:00|814.94|814.84|815.44|815.34|815.54|815.44|814.84|814.74|83
1635423600000|2021-10-28 12:20:00|815.54|815.44|815.24|815.14|815.64|815.54|815.14|815.04|76
1635423900000|2021-10-28 12:25:00|815.14|815.04|815.24|815.14|815.44|815.34|815.14|815.04|42
1635424200000|2021-10-28 12:30:00|815.34|815.24|815.24|815.14|815.54|815.44|814.74|814.64|148
1635424500000|2021-10-28 12:35:00|815.14|815.04|815.24|815.14|815.74|815.64|815.04|814.94|90
1635424800000|2021-10-28 12:40:00|815.34|815.24|814.74|814.64|815.34|815.24|814.54|814.44|115
1635425100000|2021-10-28 12:45:00|814.64|814.54|813.94|813.84|814.84|814.74|813.64|813.54|370
1635425400000|2021-10-28 12:50:00|813.84|813.74|813.54|813.44|813.94|813.84|813.14|813.04|247
1635425700000|2021-10-28 12:55:00|813.64|813.54|813.84|813.74|813.94|813.84|813.14|813.04|128
1635426000000|2021-10-28 13:00:00|813.94|813.84|813.44|813.34|813.94|813.84|812.84|812.74|192
1635426300000|2021-10-28 13:05:00|813.54|813.44|812.14|812.04|813.54|813.44|812.14|812.04|220
1635426600000|2021-10-28 13:10:00|812.04|811.94|812.24|812.14|812.34|812.24|811.74|811.64|103
1635426900000|2021-10-28 13:15:00|812.34|812.24|812.54|812.44|813.04|812.94|812.24|812.14|151
1635427200000|2021-10-28 13:20:00|812.44|812.34|812.64|812.54|812.74|812.64|812.24|812.14|136
1635427500000|2021-10-28 13:25:00|812.74|812.64|813.54|813.44|813.64|813.54|812.64|812.54|209
1635427800000|2021-10-28 13:30:00|813.64|813.54|814.14|814.04|814.84|814.74|813.54|813.44|569
1635428100000|2021-10-28 13:35:00|814.04|813.94|813.44|813.34|814.34|814.24|812.64|812.54|287
1635428400000|2021-10-28 13:40:00|813.54|813.44|813.34|813.24|813.84|813.74|812.54|812.44|158
1635428700000|2021-10-28 13:45:00|813.44|813.34|812.94|812.84|813.94|813.84|812.74|812.64|214
1635429000000|2021-10-28 13:50:00|813.04|812.94|812.94|812.84|813.04|812.94|812.04|811.94|245
1635429300000|2021-10-28 13:55:00|812.84|812.74|812.34|812.24|812.94|812.84|812.24|812.14|198
1635429600000|2021-10-28 14:00:00|812.44|812.34|812.74|812.64|812.94|812.84|812.14|812.04|198
1635429900000|2021-10-28 14:05:00|812.64|812.54|812.24|812.14|812.84|812.74|812.04|811.94|188
1635430200000|2021-10-28 14:10:00|812.32|812.22|811.92|811.82|812.42|812.32|811.72|811.62|182
1635430500000|2021-10-28 14:15:00|812.02|811.92|811.52|811.42|812.12|812.02|811.52|811.42|122
1635430800000|2021-10-28 14:20:00|811.42|811.32|811.32|811.22|812.12|812.02|811.12|811.02|189
1635431100000|2021-10-28 14:25:00|811.22|811.12|811.42|811.32|811.92|811.82|811.22|811.12|184
1635431400000|2021-10-28 14:30:00|811.52|811.42|811.62|811.52|811.82|811.72|811.22|811.12|132
1635431700000|2021-10-28 14:35:00|811.52|811.42|811.62|811.52|811.82|811.72|811.22|811.12|150
1635432000000|2021-10-28 14:40:00|811.52|811.42|811.32|811.22|811.82|811.72|811.22|811.12|143
1635432300000|2021-10-28 14:45:00|811.42|811.32|811.92|811.82|811.92|811.82|811.22|811.12|227
1635432600000|2021-10-28 14:50:00|811.82|811.72|810.92|810.82|811.92|811.82|810.82|810.72|200
1635432900000|2021-10-28 14:55:00|811.02|810.92|810.52|810.42|811.02|810.92|810.42|810.32|190
1635433200000|2021-10-28 15:00:00|810.62|810.52|810.62|810.52|811.22|811.12|810.42|810.32|271
1635433500000|2021-10-28 15:05:00|810.72|810.62|810.82|810.72|811.22|811.12|810.62|810.52|168
1635433800000|2021-10-28 15:10:00|810.72|810.62|811.42|811.32|811.52|811.42|810.72|810.62|229
1635434100000|2021-10-28 15:15:00|811.52|811.42|811.62|811.52|811.72|811.62|811.42|811.32|248
1635434400000|2021-10-28 15:20:00|811.52|811.42|811.12|811.02|811.72|811.62|811.12|811.02|303
1635434700000|2021-10-28 15:25:00|811.22|811.12|811.12|811.02|811.42|811.32|810.72|810.62|417
1635435000000|2021-10-28 15:30:00|811.22|810.92|812.22|811.92|812.32|812.02|810.92|810.62|358
1635435300000|2021-10-28 15:35:00|812.32|812.02|812.32|812.02|812.62|812.32|812.12|811.82|209
1635435600000|2021-10-28 15:40:00|812.42|812.12|812.82|812.52|812.82|812.52|812.32|812.02|91
1635435900000|2021-10-28 15:45:00|812.92|812.62|812.22|811.92|812.92|812.62|812.12|811.82|88
1635436200000|2021-10-28 15:50:00|812.32|812.02|811.92|811.62|812.32|812.02|811.82|811.52|27
1635436500000|2021-10-28 15:55:00|811.82|811.52|811.72|811.42|812.02|811.72|811.62|811.32|14
1635436800000|2021-10-28 16:00:00|811.82|811.52|811.82|811.52|811.92|811.62|811.62|811.32|22
1635437100000|2021-10-28 16:05:00|811.92|811.62|812.02|811.72|812.12|811.82|811.82|811.52|28
1635437400000|2021-10-28 16:10:00|811.92|811.62|811.92|811.62|812.02|811.72|811.72|811.42|19
1635437700000|2021-10-28 16:15:00|812.02|811.72|811.92|811.62|812.02|811.72|811.62|811.32|17
1635438000000|2021-10-28 16:20:00|812.02|811.72|811.62|811.32|812.02|811.72|811.42|811.12|29
1635438300000|2021-10-28 16:25:00|811.72|811.42|811.42|811.12|811.92|811.62|811.32|811.02|37
1635438600000|2021-10-28 16:30:00|811.52|811.22|811.62|811.32|811.72|811.42|811.32|811.02|31
1635438900000|2021-10-28 16:35:00|811.52|811.22|811.22|810.92|811.52|811.22|811.22|810.92|16
1635439200000|2021-10-28 16:40:00|811.32|811.02|811.72|811.42|811.72|811.42|811.02|810.72|22
1635439500000|2021-10-28 16:45:00|811.62|811.32|811.62|811.32|811.82|811.52|811.52|811.22|15
1635439800000|2021-10-28 16:50:00|811.52|811.22|811.12|810.82|811.72|811.42|811.02|810.72|21
1635440100000|2021-10-28 16:55:00|811.22|810.92|810.92|810.62|811.32|811.02|810.72|810.42|32
1635440400000|2021-10-28 17:00:00|811.02|810.72|811.22|810.92|811.42|811.12|810.82|810.52|10
1635440700000|2021-10-28 17:05:00|811.32|811.02|811.12|810.82|811.52|811.22|811.12|810.82|17
1635441000000|2021-10-28 17:10:00|811.22|810.92|811.02|810.72|811.22|810.92|810.92|810.62|13
1635441300000|2021-10-28 17:15:00|811.12|810.82|811.02|810.72|811.22|810.92|811.02|810.72|16
1635441600000|2021-10-28 17:20:00|811.12|810.82|811.02|810.72|811.22|810.92|811.02|810.72|6
1635441900000|2021-10-28 17:25:00|811.12|810.82|811.32|811.02|811.42|811.12|811.12|810.82|28
1635442200000|2021-10-28 17:30:00|811.42|811.12|811.82|811.52|811.82|811.52|811.42|811.12|18
1635442500000|2021-10-28 17:35:00|811.92|811.62|812.12|811.82|812.12|811.82|811.82|811.52|10
1635442800000|2021-10-28 17:40:00|812.02|811.72|811.92|811.62|812.12|811.82|811.82|811.52|3
1635443100000|2021-10-28 17:45:00|811.82|811.52|811.82|811.52|811.82|811.52|811.72|811.42|7
1635443400000|2021-10-28 17:50:00|811.72|811.42|811.82|811.52|811.92|811.62|811.72|811.42|3
1635443700000|2021-10-28 17:55:00|811.72|811.42|811.52|811.22|811.82|811.52|811.52|811.22|3
1635444000000|2021-10-28 18:00:00|811.62|811.32|812.02|811.72|812.02|811.72|811.62|811.32|12
1635444300000|2021-10-28 18:05:00|811.92|811.62|811.92|811.62|812.02|811.72|811.82|811.52|3
1635444600000|2021-10-28 18:10:00|811.82|811.52|811.62|811.32|811.82|811.52|811.52|811.22|1
1635444900000|2021-10-28 18:15:00|811.52|811.22|811.92|811.62|811.92|811.62|811.52|811.22|14
1635445200000|2021-10-28 18:20:00|812.02|811.72|811.92|811.62|812.12|811.82|811.92|811.62|4
1635445500000|2021-10-28 18:25:00|812.02|811.72|811.72|811.42|812.02|811.72|811.62|811.32|9
1635445800000|2021-10-28 18:30:00|811.82|811.52|811.72|811.42|811.82|811.52|811.62|811.32|9
1635446100000|2021-10-28 18:35:00|811.82|811.52|811.72|811.42|811.92|811.62|811.72|811.42|9
1635446400000|2021-10-28 18:40:00|811.82|811.52|811.62|811.32|811.82|811.52|811.52|811.22|7
1635446700000|2021-10-28 18:45:00|811.72|811.42|811.92|811.62|812.02|811.72|811.52|811.22|5
1635447000000|2021-10-28 18:50:00|812.02|811.72|811.62|811.32|812.02|811.72|811.62|811.32|1
1635447300000|2021-10-28 18:55:00|811.72|811.42|811.62|811.32|811.72|811.42|811.52|811.22|2
1635447600000|2021-10-28 19:00:00|811.52|811.22|811.32|811.02|811.72|811.42|811.32|811.02|12
1635447900000|2021-10-28 19:05:00|811.42|811.12|811.72|811.42|811.72|811.42|811.32|811.02|3
1635448200000|2021-10-28 19:10:00|811.62|811.32|811.32|811.02|811.72|811.42|811.32|811.02|9
1635448500000|2021-10-28 19:15:00|811.42|811.12|811.52|811.22|811.62|811.32|811.22|810.92|1
1635448800000|2021-10-28 19:20:00|811.62|811.32|811.52|811.22|811.62|811.32|811.42|811.12|2
1635449100000|2021-10-28 19:25:00|811.42|811.12|811.32|811.02|811.52|811.22|811.32|811.02|1
1635449400000|2021-10-28 19:30:00|811.42|811.12|811.32|811.02|811.72|811.42|811.22|810.92|12
1635449700000|2021-10-28 19:35:00|811.42|811.12|811.62|811.32|811.72|811.42|811.32|811.02|5
1635450000000|2021-10-28 19:40:00|811.72|811.42|811.42|811.12|811.82|811.52|811.42|811.12|7
1635450300000|2021-10-28 19:45:00|811.32|811.02|811.82|811.52|812.02|811.72|811.32|811.02|15
1635450600000|2021-10-28 19:50:00|812.02|811.72|812.12|811.82|812.22|811.92|811.72|811.42|58
1635450900000|2021-10-28 19:55:00|812.02|811.72|812.42|812.12|812.52|812.22|812.02|811.72|58
1635451200000|2021-10-28 20:00:00|812.62|811.72|811.42|810.92|812.62|812.12|811.22|810.72|0
1635451500000|2021-10-28 20:05:00|811.32|810.82|811.32|810.82|811.72|811.22|811.02|810.52|0
1635451800000|2021-10-28 20:10:00|811.42|810.92|811.42|810.92|811.72|811.22|811.32|810.82|0
1635452100000|2021-10-28 20:15:00|811.52|811.02|811.62|811.12|811.62|811.12|811.42|810.92|0
1635452400000|2021-10-28 20:20:00|811.72|811.22|811.62|811.12|811.72|811.22|811.62|811.12|0
1635452700000|2021-10-28 20:25:00|811.72|811.22|811.62|811.12|811.72|811.22|811.62|811.12|0
1635453000000|2021-10-28 20:30:00|811.52|811.02|810.42|809.92|811.52|811.02|809.42|808.92|0
1635453300000|2021-10-28 20:35:00|810.52|810.02|810.22|809.72|810.62|810.12|809.92|809.42|0
1635453600000|2021-10-28 20:40:00|810.32|809.82|810.62|810.12|810.62|810.12|810.12|809.62|0
1635453900000|2021-10-28 20:45:00|810.52|810.02|810.22|809.72|810.62|810.12|810.22|809.72|0
1635454200000|2021-10-28 20:50:00|810.32|809.82|810.92|810.42|810.92|810.42|810.32|809.82|0
1635454500000|2021-10-28 20:55:00|810.82|810.32|810.62|810.12|810.92|810.42|810.32|809.82|0
1635454800000|2021-10-28 21:00:00|810.52|810.02|810.62|810.12|810.72|810.22|810.42|809.92|0
1635455100000|2021-10-28 21:05:00|810.82|810.32|811.02|810.52|811.02|810.52|810.82|810.32|0
1635455400000|2021-10-28 21:10:00|811.22|810.72|811.12|810.62|811.22|810.72|811.12|810.62|0
1635455700000|2021-10-28 21:15:00|811.22|810.72|811.12|810.62|811.22|810.72|811.12|810.62|0
1635456000000|2021-10-28 21:20:00|811.22|810.72|811.22|810.72|811.22|810.72|811.12|810.62|0
1635456300000|2021-10-28 21:25:00|811.12|810.62|811.42|810.92|811.42|810.92|811.12|810.62|0
1635456600000|2021-10-28 21:30:00|811.52|811.02|811.42|810.92|811.52|811.02|811.42|810.92|0
1635456900000|2021-10-28 21:35:00|811.52|811.02|811.42|810.92|811.52|811.02|811.42|810.92|0
1635457200000|2021-10-28 21:40:00|811.52|811.02|811.42|810.92|811.52|811.02|811.42|810.92|0
1635457500000|2021-10-28 21:45:00|811.32|810.82|811.42|810.92|811.52|811.02|811.32|810.82|0
1635457800000|2021-10-28 21:50:00|811.32|810.82|811.42|810.92|811.42|810.92|811.32|810.82|0
1635458100000|2021-10-28 21:55:00|811.32|810.82|811.32|810.82|811.42|810.92|811.22|810.72|0
1635458400000|2021-10-28 22:00:00|811.22|810.72|811.02|810.52|811.32|810.82|810.82|810.32|0
1635458700000|2021-10-28 22:05:00|811.12|810.62|810.92|810.42|811.12|810.62|810.82|810.32|0
1635459000000|2021-10-28 22:10:00|811.02|810.52|811.02|810.52|811.02|810.52|810.72|810.22|0
1635459300000|2021-10-28 22:15:00|810.92|810.42|810.92|810.42|810.92|810.42|810.82|810.32|0
1635459600000|2021-10-28 22:20:00|811.02|810.52|811.12|810.62|811.12|810.62|810.92|810.42|0
1635459900000|2021-10-28 22:25:00|811.22|810.72|811.32|810.82|811.42|810.92|811.12|810.62|0
1635460200000|2021-10-28 22:30:00|811.42|810.92|811.02|810.52|811.42|810.92|811.02|810.52|0
1635460500000|2021-10-28 22:35:00|810.92|810.42|810.72|810.22|811.02|810.52|810.72|810.22|0
1635460800000|2021-10-28 22:40:00|810.82|810.32|810.52|810.02|810.82|810.32|810.52|810.02|0
1635461100000|2021-10-28 22:45:00|810.62|810.12|810.72|810.22|810.72|810.22|810.62|810.12|0
1635461400000|2021-10-28 22:50:00|810.62|810.12|810.82|810.32|810.82|810.32|810.62|810.12|0
1635461700000|2021-10-28 22:55:00|810.72|810.22|810.82|810.32|810.92|810.42|810.72|810.22|0
1635462000000|2021-10-28 23:00:00|810.72|810.22|810.92|810.42|811.02|810.52|810.72|810.22|0
1635462300000|2021-10-28 23:05:00|810.82|810.32|810.82|810.32|810.92|810.42|810.62|810.12|0
1635462600000|2021-10-28 23:10:00|810.72|810.22|810.92|810.42|810.92|810.42|810.72|810.22|0
1635462900000|2021-10-28 23:15:00|810.82|810.32|810.42|809.92|810.82|810.32|810.42|809.92|0
1635463200000|2021-10-28 23:20:00|810.52|810.02|810.52|810.02|810.62|810.12|810.52|810.02|0
1635463500000|2021-10-28 23:25:00|810.62|810.12|810.52|810.02|810.62|810.12|810.42|809.92|0
1635463800000|2021-10-28 23:30:00|810.42|809.92|810.62|810.12|810.62|810.12|810.42|809.92|0
1635464100000|2021-10-28 23:35:00|810.52|810.02|810.52|810.02|810.52|810.02|810.42|809.92|0
1635464400000|2021-10-28 23:40:00|810.42|809.92|810.62|810.12|810.62|810.12|810.42|809.92|0
1635464700000|2021-10-28 23:45:00|810.52|810.02|810.92|810.42|810.92|810.42|810.52|810.02|0
1635465000000|2021-10-28 23:50:00|811.02|810.52|811.02|810.52|811.02|810.52|810.92|810.42|0
1635465300000|2021-10-28 23:55:00|810.92|810.42|810.92|810.42|811.02|810.52|810.92|810.42|0
1635465600000|2021-10-29 00:00:00|811.02|810.52|811.12|810.62|811.42|810.92|810.72|810.22|0
1635465900000|2021-10-29 00:05:00|811.22|810.72|811.22|810.72|811.22|810.72|810.82|810.32|0
1635466200000|2021-10-29 00:10:00|811.12|810.62|810.82|810.32|811.22|810.72|810.72|810.22|0
1635466500000|2021-10-29 00:15:00|810.72|810.22|810.32|809.82|810.82|810.32|810.22|809.72|0
1635466800000|2021-10-29 00:20:00|810.22|809.72|810.12|809.62|810.52|810.02|810.12|809.62|0
1635467100000|2021-10-29 00:25:00|810.22|809.72|809.82|809.32|810.22|809.72|809.82|809.32|0
1635467400000|2021-10-29 00:30:00|809.92|809.42|809.92|809.42|810.12|809.62|809.72|809.22|0
1635467700000|2021-10-29 00:35:00|810.02|809.52|810.42|809.92|810.42|809.92|809.92|809.42|0
1635468000000|2021-10-29 00:40:00|810.52|810.02|810.62|810.12|810.72|810.22|810.32|809.82|0
1635468300000|2021-10-29 00:45:00|810.52|810.02|809.62|809.12|810.52|810.02|809.62|809.12|0
1635468600000|2021-10-29 00:50:00|809.52|809.02|809.42|808.92|809.72|809.22|809.42|808.92|0
1635468900000|2021-10-29 00:55:00|809.52|809.02|809.22|808.72|809.52|809.02|809.12|808.62|0
1635469200000|2021-10-29 01:00:00|809.32|808.82|809.02|808.52|809.62|809.12|809.02|808.52|0
1635469500000|2021-10-29 01:05:00|809.12|808.62|808.72|808.22|809.12|808.62|808.72|808.22|0
1635469800000|2021-10-29 01:10:00|808.82|808.32|809.22|808.72|809.22|808.72|808.72|808.22|0
1635470100000|2021-10-29 01:15:00|809.12|808.62|808.92|808.42|809.22|808.72|808.92|808.42|0
1635470400000|2021-10-29 01:20:00|808.82|808.32|808.62|808.12|808.92|808.42|808.52|808.02|0
1635470700000|2021-10-29 01:25:00|808.52|808.02|809.12|808.62|809.22|808.72|808.52|808.02|0
1635471000000|2021-10-29 01:30:00|809.22|808.72|809.42|808.92|809.52|809.02|808.82|808.32|0
1635471300000|2021-10-29 01:35:00|809.52|809.02|809.02|808.52|809.52|809.02|808.92|808.42|0
1635471600000|2021-10-29 01:40:00|809.12|808.62|809.22|808.72|809.32|808.82|808.92|808.42|0
1635471900000|2021-10-29 01:45:00|809.12|808.62|809.52|809.02|809.52|809.02|809.02|808.52|0
1635472200000|2021-10-29 01:50:00|809.62|809.12|809.82|809.32|809.92|809.42|809.42|808.92|0
1635472500000|2021-10-29 01:55:00|809.92|809.42|809.42|808.92|809.92|809.42|809.32|808.82|0
1635472800000|2021-10-29 02:00:00|809.52|809.02|809.42|808.92|809.72|809.22|809.42|808.92|0
1635473100000|2021-10-29 02:05:00|809.52|809.02|809.42|808.92|809.52|809.02|809.32|808.82|0
1635473400000|2021-10-29 02:10:00|809.52|809.02|809.92|809.42|809.92|809.42|809.22|808.72|0
1635473700000|2021-10-29 02:15:00|809.82|809.32|809.82|809.32|809.92|809.42|809.72|809.22|0
1635474000000|2021-10-29 02:20:00|809.92|809.42|809.52|809.02|809.92|809.42|809.42|808.92|0
1635474300000|2021-10-29 02:25:00|809.42|808.92|809.32|808.82|809.52|809.02|809.22|808.72|0
1635474600000|2021-10-29 02:30:00|809.22|808.72|808.92|808.42|809.22|808.72|808.92|808.42|0
1635474900000|2021-10-29 02:35:00|809.02|808.52|809.12|808.62|809.32|808.82|808.92|808.42|0
1635475200000|2021-10-29 02:40:00|809.02|808.52|809.22|808.72|809.32|808.82|809.02|808.52|0
1635475500000|2021-10-29 02:45:00|809.32|808.82|809.52|809.02|809.52|809.02|809.22|808.72|0
1635475800000|2021-10-29 02:50:00|809.62|809.12|809.42|808.92|809.62|809.12|809.42|808.92|0
1635476100000|2021-10-29 02:55:00|809.52|809.02|809.52|809.02|809.52|809.02|809.42|808.92|0
1635476400000|2021-10-29 03:00:00|809.42|808.92|809.42|808.92|809.42|808.92|809.22|808.72|0
1635476700000|2021-10-29 03:05:00|809.32|808.82|809.32|808.82|809.42|808.92|809.32|808.82|0
1635477000000|2021-10-29 03:10:00|809.22|808.72|809.32|808.82|809.32|808.82|809.22|808.72|0
1635477300000|2021-10-29 03:15:00|809.42|808.92|809.32|808.82|809.52|809.02|809.32|808.82|0
1635477600000|2021-10-29 03:20:00|809.42|808.92|810.22|809.72|810.62|810.12|809.32|808.82|0
1635477900000|2021-10-29 03:25:00|810.32|809.82|810.52|810.02|810.72|810.22|810.12|809.62|0
1635478200000|2021-10-29 03:30:00|810.62|810.12|810.22|809.72|810.62|810.12|810.12|809.62|0
1635478500000|2021-10-29 03:35:00|810.32|809.82|810.12|809.62|810.32|809.82|810.12|809.62|0
1635478800000|2021-10-29 03:40:00|810.22|809.72|809.92|809.42|810.22|809.72|809.92|809.42|0
1635479100000|2021-10-29 03:45:00|810.02|809.52|809.82|809.32|810.02|809.52|809.72|809.22|0
1635479400000|2021-10-29 03:50:00|809.92|809.42|809.72|809.22|809.92|809.42|809.62|809.12|0
1635479700000|2021-10-29 03:55:00|809.62|809.12|809.72|809.22|809.82|809.32|809.62|809.12|0
1635480000000|2021-10-29 04:00:00|809.62|809.12|809.82|809.32|809.82|809.32|809.62|809.12|0
1635480300000|2021-10-29 04:05:00|809.72|809.22|809.82|809.32|809.92|809.42|809.72|809.22|0
1635480600000|2021-10-29 04:10:00|809.92|809.42|809.82|809.32|809.92|809.42|809.82|809.32|0
1635480900000|2021-10-29 04:15:00|809.92|809.42|810.02|809.52|810.02|809.52|809.92|809.42|0
1635481200000|2021-10-29 04:20:00|809.92|809.42|809.92|809.42|810.12|809.62|809.92|809.42|0
1635481500000|2021-10-29 04:25:00|810.02|809.52|809.92|809.42|810.02|809.52|809.82|809.32|0
1635481800000|2021-10-29 04:30:00|809.82|809.32|809.22|808.72|809.92|809.42|809.22|808.72|0
1635482100000|2021-10-29 04:35:00|809.32|808.82|809.12|808.62|809.42|808.92|809.12|808.62|0
1635482400000|2021-10-29 04:40:00|809.02|808.52|809.32|808.82|809.42|808.92|808.92|808.42|0
1635482700000|2021-10-29 04:45:00|809.22|808.72|809.22|808.72|809.42|808.92|809.22|808.72|0
1635483000000|2021-10-29 04:50:00|809.12|808.62|809.02|808.52|809.32|808.82|809.02|808.52|0
1635483300000|2021-10-29 04:55:00|809.12|808.62|808.92|808.42|809.22|808.72|808.92|808.42|0
1635483600000|2021-10-29 05:00:00|809.02|808.52|808.52|808.02|809.02|808.52|808.52|808.02|0
1635483900000|2021-10-29 05:05:00|808.62|808.12|808.42|807.92|808.62|808.12|808.32|807.82|0
1635484200000|2021-10-29 05:10:00|808.32|807.82|808.52|808.02|808.52|808.02|808.22|807.72|0
1635484500000|2021-10-29 05:15:00|808.62|808.12|808.72|808.22|808.82|808.32|808.62|808.12|0
1635484800000|2021-10-29 05:20:00|808.82|808.32|808.42|807.92|808.82|808.32|808.32|807.82|0
1635485100000|2021-10-29 05:25:00|808.52|808.02|808.62|808.12|808.72|808.22|808.52|808.02|0
1635485400000|2021-10-29 05:30:00|808.72|808.22|808.82|808.32|809.02|808.52|808.72|808.22|0
1635485700000|2021-10-29 05:35:00|808.92|808.42|808.82|808.32|808.92|808.42|808.72|808.22|0
1635486000000|2021-10-29 05:40:00|808.92|808.42|808.72|808.22|808.92|808.42|808.62|808.12|0
1635486300000|2021-10-29 05:45:00|808.82|808.32|808.72|808.22|808.82|808.32|808.62|808.12|0
1635486600000|2021-10-29 05:50:00|808.62|808.12|808.22|807.72|808.72|808.22|808.12|807.62|0
1635486900000|2021-10-29 05:55:00|808.32|807.82|808.42|807.92|808.72|808.22|808.22|807.72|0
1635487200000|2021-10-29 06:00:00|808.52|808.02|807.12|806.82|808.72|808.42|806.72|806.42|174
1635487500000|2021-10-29 06:05:00|807.22|806.92|806.52|806.22|807.22|806.92|806.42|806.12|52
1635487800000|2021-10-29 06:10:00|806.42|806.12|806.12|805.82|806.62|806.32|806.12|805.82|51
1635488100000|2021-10-29 06:15:00|806.02|805.72|806.22|805.92|806.32|806.02|805.72|805.42|61
1635488400000|2021-10-29 06:20:00|806.32|806.02|806.52|806.22|806.62|806.32|805.82|805.52|21
1635488700000|2021-10-29 06:25:00|806.42|806.12|806.82|806.52|806.92|806.62|805.92|805.62|86
1635489000000|2021-10-29 06:30:00|806.92|806.62|807.92|807.62|808.22|807.92|806.72|806.42|54
1635489300000|2021-10-29 06:35:00|808.02|807.72|807.52|807.22|808.02|807.72|807.22|806.92|16
1635489600000|2021-10-29 06:40:00|807.62|807.32|807.12|806.82|807.82|807.52|807.02|806.72|19
1635489900000|2021-10-29 06:45:00|807.02|806.72|806.82|806.52|807.52|807.22|806.72|806.42|16
1635490200000|2021-10-29 06:50:00|806.92|806.62|807.52|807.22|807.62|807.32|806.62|806.32|16
1635490500000|2021-10-29 06:55:00|807.42|807.12|807.22|806.92|807.52|807.22|806.82|806.52|41
1635490800000|2021-10-29 07:00:00|807.12|807.02|803.82|803.72|807.12|807.02|803.72|803.62|627
1635491100000|2021-10-29 07:05:00|803.92|803.82|806.22|806.12|806.32|806.22|802.72|802.62|454
1635491400000|2021-10-29 07:10:00|806.32|806.22|806.52|806.42|806.82|806.72|805.62|805.52|399
1635491700000|2021-10-29 07:15:00|806.62|806.52|806.02|805.92|807.02|806.92|805.92|805.82|254
1635492000000|2021-10-29 07:20:00|806.12|806.02|807.42|807.32|807.42|807.32|805.92|805.82|173
1635492300000|2021-10-29 07:25:00|807.52|807.42|806.92|806.82|807.72|807.62|806.62|806.52|240
1635492600000|2021-10-29 07:30:00|807.02|806.92|806.12|806.02|807.82|807.72|805.72|805.62|198
1635492900000|2021-10-29 07:35:00|806.22|806.12|806.12|806.02|806.32|806.22|805.62|805.52|124
1635493200000|2021-10-29 07:40:00|806.09|805.99|805.79|805.69|806.39|806.29|805.69|805.59|95
1635493500000|2021-10-29 07:45:00|805.69|805.59|805.69|805.59|805.99|805.89|805.49|805.39|90
1635493800000|2021-10-29 07:50:00|805.59|805.49|805.79|805.69|805.99|805.89|804.79|804.69|100
1635494100000|2021-10-29 07:55:00|805.69|805.59|804.99|804.89|805.79|805.69|804.79|804.69|156
1635494400000|2021-10-29 08:00:00|804.89|804.79|805.99|805.89|805.99|805.89|804.89|804.79|144
1635494700000|2021-10-29 08:05:00|805.89|805.79|805.59|805.49|806.19|806.09|805.39|805.29|98
1635495000000|2021-10-29 08:10:00|805.69|805.59|806.09|805.99|806.19|806.09|805.69|805.59|50
1635495300000|2021-10-29 08:15:00|806.19|806.09|805.79|805.69|806.39|806.29|805.59|805.49|45
1635495600000|2021-10-29 08:20:00|805.89|805.79|806.29|806.19|806.49|806.39|805.89|805.79|69
1635495900000|2021-10-29 08:25:00|806.39|806.29|804.19|804.09|806.59|806.49|804.19|804.09|159
1635496200000|2021-10-29 08:30:00|804.09|803.99|805.09|804.99|805.49|805.39|804.09|803.99|125
1635496500000|2021-10-29 08:35:00|804.99|804.89|804.39|804.29|805.09|804.99|803.79|803.69|182
1635496800000|2021-10-29 08:40:00|804.29|804.19|804.19|804.09|804.39|804.29|803.79|803.69|66
1635497100000|2021-10-29 08:45:00|804.09|803.99|803.49|803.39|804.39|804.29|803.29|803.19|112
1635497400000|2021-10-29 08:50:00|803.39|803.29|804.09|803.99|804.19|804.09|803.29|803.19|60
1635497700000|2021-10-29 08:55:00|803.99|803.89|804.49|804.39|804.49|804.39|803.89|803.79|58
1635498000000|2021-10-29 09:00:00|804.19|804.09|804.39|804.29|804.59|804.49|804.09|803.99|108
1635498300000|2021-10-29 09:05:00|804.29|804.19|804.79|804.69|805.29|805.19|804.19|804.09|54
1635498600000|2021-10-29 09:10:00|804.69|804.59|804.59|804.49|804.99|804.89|804.39|804.29|118
1635498900000|2021-10-29 09:15:00|804.49|804.39|804.39|804.29|804.59|804.49|804.19|804.09|61
1635499200000|2021-10-29 09:20:00|804.29|804.19|804.79|804.69|805.29|805.19|803.99|803.89|99
1635499500000|2021-10-29 09:25:00|804.89|804.79|804.59|804.49|804.99|804.89|804.29|804.19|63
1635499800000|2021-10-29 09:30:00|804.69|804.59|804.49|804.39|804.89|804.79|804.39|804.29|26
1635500100000|2021-10-29 09:35:00|804.59|804.49|804.39|804.29|804.99|804.89|804.19|804.09|29
1635500400000|2021-10-29 09:40:00|804.49|804.39|803.89|803.79|804.49|804.39|803.89|803.79|45
1635500700000|2021-10-29 09:45:00|803.79|803.69|804.29|804.19|804.29|804.19|803.69|803.59|90
1635501000000|2021-10-29 09:50:00|804.19|804.09|804.89|804.79|805.39|805.29|804.19|804.09|106
1635501300000|2021-10-29 09:55:00|804.99|804.89|804.89|804.79|805.29|805.19|804.79|804.69|37
1635501600000|2021-10-29 10:00:00|804.99|804.89|804.59|804.49|805.19|805.09|804.59|804.49|70
1635501900000|2021-10-29 10:05:00|804.69|804.59|804.69|804.59|804.89|804.79|804.09|803.99|96
1635502200000|2021-10-29 10:10:00|804.59|804.49|802.79|802.69|804.79|804.69|802.69|802.59|186
1635502500000|2021-10-29 10:15:00|802.89|802.79|802.09|801.99|803.19|803.09|801.99|801.89|232
1635502800000|2021-10-29 10:20:00|801.99|801.89|801.39|801.29|802.59|802.49|801.39|801.29|222
1635503100000|2021-10-29 10:25:00|801.29|801.19|801.59|801.49|801.59|801.49|801.09|800.99|247
1635503400000|2021-10-29 10:30:00|801.49|801.39|801.99|801.89|801.99|801.89|801.29|801.19|108
1635503700000|2021-10-29 10:35:00|802.09|801.99|802.49|802.39|802.59|802.49|801.89|801.79|135
1635504000000|2021-10-29 10:40:00|802.39|802.29|802.59|802.49|802.89|802.79|801.99|801.89|125
1635504300000|2021-10-29 10:45:00|802.69|802.59|803.79|803.69|803.99|803.89|802.59|802.49|182
1635504600000|2021-10-29 10:50:00|803.89|803.79|803.39|803.29|803.89|803.79|803.39|803.29|73
1635504900000|2021-10-29 10:55:00|803.29|803.19|804.39|804.29|804.59|804.49|803.19|803.09|90
1635505200000|2021-10-29 11:00:00|804.29|804.19|804.59|804.49|804.59|804.49|803.89|803.79|150
1635505500000|2021-10-29 11:05:00|804.69|804.59|804.49|804.39|804.79|804.69|804.19|804.09|90
1635505800000|2021-10-29 11:10:00|804.59|804.49|804.89|804.79|805.09|804.99|804.59|804.49|116
1635506100000|2021-10-29 11:15:00|804.79|804.69|804.09|803.99|804.89|804.79|803.99|803.89|89
1635506400000|2021-10-29 11:20:00|803.99|803.89|803.99|803.89|804.39|804.29|803.79|803.69|100
1635506700000|2021-10-29 11:25:00|804.09|803.99|803.79|803.69|804.19|804.09|803.69|803.59|36
1635507000000|2021-10-29 11:30:00|803.89|803.79|803.19|803.09|803.99|803.89|802.99|802.89|61
1635507300000|2021-10-29 11:35:00|803.29|803.19|804.49|804.39|804.59|804.49|803.29|803.19|87
1635507600000|2021-10-29 11:40:00|804.51|804.41|804.31|804.21|804.51|804.41|804.11|804.01|31
1635507900000|2021-10-29 11:45:00|804.41|804.31|804.81|804.71|804.91|804.81|804.11|804.01|64
1635508200000|2021-10-29 11:50:00|804.71|804.61|805.51|805.41|805.61|805.51|804.71|804.61|100
1635508500000|2021-10-29 11:55:00|805.41|805.31|804.51|804.41|805.41|805.31|804.51|804.41|51
1635508800000|2021-10-29 12:00:00|804.61|804.51|804.81|804.71|804.91|804.81|804.31|804.21|92
1635509100000|2021-10-29 12:05:00|804.91|804.81|805.41|805.31|805.51|805.41|804.81|804.71|119
1635509400000|2021-10-29 12:10:00|805.51|805.41|805.21|805.11|805.51|805.41|804.91|804.81|73
1635509700000|2021-10-29 12:15:00|805.11|805.01|804.91|804.81|805.21|805.11|804.61|804.51|62
1635510000000|2021-10-29 12:20:00|805.01|804.91|805.11|805.01|805.41|805.31|804.91|804.81|58
1635510300000|2021-10-29 12:25:00|805.01|804.91|804.51|804.41|805.01|804.91|804.51|804.41|39
1635510600000|2021-10-29 12:30:00|804.21|804.11|804.91|804.81|805.21|805.11|803.91|803.81|171
1635510900000|2021-10-29 12:35:00|804.81|804.71|805.21|805.11|805.71|805.61|804.61|804.51|169
1635511200000|2021-10-29 12:40:00|805.11|805.01|805.21|805.11|805.51|805.41|804.91|804.81|82
1635511500000|2021-10-29 12:45:00|805.11|805.01|805.31|805.21|805.41|805.31|804.81|804.71|162
1635511800000|2021-10-29 12:50:00|805.21|805.11|804.51|804.41|805.41|805.31|804.31|804.21|123
1635512100000|2021-10-29 12:55:00|804.61|804.51|805.51|805.41|805.51|805.41|804.31|804.21|102
1635512400000|2021-10-29 13:00:00|805.61|805.51|805.91|805.81|806.11|806.01|805.31|805.21|231
1635512700000|2021-10-29 13:05:00|806.01|805.91|805.51|805.41|806.11|806.01|805.21|805.11|134
1635513000000|2021-10-29 13:10:00|805.61|805.51|805.51|805.41|805.61|805.51|805.21|805.11|61
1635513300000|2021-10-29 13:15:00|805.41|805.31|805.71|805.61|806.01|805.91|805.41|805.31|100
1635513600000|2021-10-29 13:20:00|805.81|805.71|805.51|805.41|805.81|805.71|805.41|805.31|102
1635513900000|2021-10-29 13:25:00|805.41|805.31|805.51|805.41|805.81|805.71|805.21|805.11|150
1635514200000|2021-10-29 13:30:00|805.41|805.31|805.71|805.61|805.91|805.81|805.11|805.01|362
1635514500000|2021-10-29 13:35:00|805.81|805.71|807.41|807.31|807.51|807.41|805.71|805.61|399
1635514800000|2021-10-29 13:40:00|807.31|807.21|807.31|807.21|807.61|807.51|807.21|807.11|291
1635515100000|2021-10-29 13:45:00|807.21|807.11|807.51|807.41|807.51|807.41|806.81|806.71|308
1635515400000|2021-10-29 13:50:00|807.41|807.31|807.91|807.81|808.21|808.11|807.21|807.11|239
1635515700000|2021-10-29 13:55:00|807.81|807.71|807.51|807.41|808.41|808.31|807.51|807.41|262
1635516000000|2021-10-29 14:00:00|807.41|807.31|807.91|807.81|808.41|808.31|807.21|807.11|190
1635516300000|2021-10-29 14:05:00|808.01|807.91|808.81|808.71|809.11|809.01|808.01|807.91|181
1635516600000|2021-10-29 14:10:00|808.71|808.61|808.51|808.41|808.81|808.71|808.21|808.11|176
1635516900000|2021-10-29 14:15:00|808.61|808.51|808.31|808.21|808.71|808.61|808.01|807.91|249
1635517200000|2021-10-29 14:20:00|808.41|808.31|808.21|808.11|808.91|808.81|808.21|808.11|146
1635517500000|2021-10-29 14:25:00|808.31|808.21|808.21|808.11|808.41|808.31|807.71|807.61|131
1635517800000|2021-10-29 14:30:00|808.31|808.21|808.61|808.51|808.81|808.71|807.91|807.81|159
1635518100000|2021-10-29 14:35:00|808.71|808.61|808.51|808.41|808.91|808.81|808.31|808.21|125
1635518400000|2021-10-29 14:40:00|808.61|808.51|809.41|809.31|809.41|809.31|808.51|808.41|129
1635518700000|2021-10-29 14:45:00|809.51|809.41|809.81|809.71|809.81|809.71|809.11|809.01|169
1635519000000|2021-10-29 14:50:00|809.91|809.81|809.91|809.81|810.81|810.71|809.71|809.61|231
1635519300000|2021-10-29 14:55:00|810.01|809.91|810.31|810.21|810.71|810.61|809.71|809.61|324
1635519600000|2021-10-29 15:00:00|810.21|810.11|809.81|809.71|810.61|810.51|809.81|809.71|274
1635519900000|2021-10-29 15:05:00|809.91|809.81|810.41|810.31|810.51|810.41|809.61|809.51|234
1635520200000|2021-10-29 15:10:00|810.51|810.41|810.41|810.31|810.91|810.81|810.41|810.31|190
1635520500000|2021-10-29 15:15:00|810.51|810.41|811.01|810.91|811.01|810.91|810.31|810.21|233
1635520800000|2021-10-29 15:20:00|811.11|811.01|811.51|811.41|811.61|811.51|811.01|810.91|342
1635521100000|2021-10-29 15:25:00|811.41|811.31|811.51|811.41|811.71|811.61|811.01|810.91|623
1635521400000|2021-10-29 15:30:00|811.61|811.31|811.41|811.11|813.41|813.11|811.31|811.01|1483
1635521700000|2021-10-29 15:35:00|811.51|811.21|810.81|810.51|811.51|811.21|810.61|810.31|506
1635522000000|2021-10-29 15:40:00|810.71|810.41|810.61|810.31|810.91|810.61|810.41|810.11|449
1635522300000|2021-10-29 15:45:00|810.51|810.21|811.01|810.71|811.21|810.91|810.51|810.21|133
1635522600000|2021-10-29 15:50:00|810.91|810.61|811.51|811.21|811.51|811.21|810.91|810.61|31
1635522900000|2021-10-29 15:55:00|811.41|811.11|811.81|811.51|811.91|811.61|811.41|811.11|29
1635523200000|2021-10-29 16:00:00|811.71|811.41|812.51|812.21|812.61|812.31|811.61|811.31|51
1635523500000|2021-10-29 16:05:00|812.61|812.31|812.61|812.31|812.71|812.41|812.51|812.21|35
1635523800000|2021-10-29 16:10:00|812.71|812.41|812.91|812.61|813.01|812.71|812.71|812.41|33
1635524100000|2021-10-29 16:15:00|812.81|812.51|813.11|812.81|813.11|812.81|812.81|812.51|19
1635524400000|2021-10-29 16:20:00|813.01|812.71|814.01|813.71|814.11|813.81|813.01|812.71|208
1635524700000|2021-10-29 16:25:00|813.91|813.61|813.91|813.61|814.11|813.81|813.61|813.31|108
1635525000000|2021-10-29 16:30:00|814.01|813.71|813.41|813.11|814.11|813.81|813.41|813.11|38
1635525300000|2021-10-29 16:35:00|813.51|813.21|813.41|813.11|813.51|813.21|813.11|812.81|36
1635525600000|2021-10-29 16:40:00|813.31|813.01|813.31|813.01|813.51|813.21|813.21|812.91|28
1635525900000|2021-10-29 16:45:00|813.21|812.91|813.21|812.91|813.31|813.01|813.11|812.81|14
1635526200000|2021-10-29 16:50:00|813.11|812.81|812.91|812.61|813.21|812.91|812.81|812.51|39
1635526500000|2021-10-29 16:55:00|813.01|812.71|812.91|812.61|813.11|812.81|812.81|812.51|12
1635526800000|2021-10-29 17:00:00|813.01|812.71|813.11|812.81|813.11|812.81|812.71|812.41|9
1635527100000|2021-10-29 17:05:00|813.01|812.71|812.91|812.61|813.01|812.71|812.71|812.41|6
1635527400000|2021-10-29 17:10:00|812.81|812.51|812.81|812.51|812.91|812.61|812.71|812.41|6
1635527700000|2021-10-29 17:15:00|812.71|812.41|813.11|812.81|813.11|812.81|812.71|812.41|12
1635528000000|2021-10-29 17:20:00|813.01|812.71|812.71|812.41|813.01|812.71|812.61|812.31|28
1635528300000|2021-10-29 17:25:00|812.61|812.31|812.71|812.41|812.71|812.41|812.61|812.31|5
1635528600000|2021-10-29 17:30:00|812.61|812.31|812.71|812.41|812.71|812.41|812.61|812.31|3
1635528900000|2021-10-29 17:35:00|812.61|812.31|812.71|812.41|812.81|812.51|812.51|812.21|17
1635529200000|2021-10-29 17:40:00|812.61|812.31|812.81|812.51|812.91|812.61|812.61|812.31|7
1635529500000|2021-10-29 17:45:00|812.71|812.41|812.41|812.11|812.81|812.51|812.31|812.01|33
1635529800000|2021-10-29 17:50:00|812.51|812.21|812.51|812.21|812.51|812.21|812.41|812.11|2
1635530100000|2021-10-29 17:55:00|812.61|812.31|812.71|812.41|812.71|812.41|812.51|812.21|7
1635530400000|2021-10-29 18:00:00|812.61|812.31|812.51|812.21|812.71|812.41|812.41|812.11|18
1635530700000|2021-10-29 18:05:00|812.41|812.11|812.51|812.21|812.61|812.31|812.41|812.11|2
1635531000000|2021-10-29 18:10:00|812.41|812.11|812.21|811.91|812.61|812.31|812.11|811.81|21
1635531300000|2021-10-29 18:15:00|812.11|811.81|811.61|811.31|812.21|811.91|811.61|811.31|49
1635531600000|2021-10-29 18:20:00|811.71|811.41|811.31|811.01|811.81|811.51|811.21|810.91|28
1635531900000|2021-10-29 18:25:00|811.21|810.91|811.01|810.71|811.31|811.01|810.91|810.61|40
1635532200000|2021-10-29 18:30:00|811.11|810.81|811.01|810.71|811.21|810.91|810.91|810.61|18
1635532500000|2021-10-29 18:35:00|811.11|810.81|811.31|811.01|811.41|811.11|811.11|810.81|21
1635532800000|2021-10-29 18:40:00|811.41|811.11|811.51|811.21|811.61|811.31|811.31|811.01|17
1635533100000|2021-10-29 18:45:00|811.61|811.31|811.71|811.41|811.71|811.41|811.41|811.11|8
1635533400000|2021-10-29 18:50:00|811.61|811.31|812.01|811.71|812.11|811.81|811.51|811.21|16
1635533700000|2021-10-29 18:55:00|811.91|811.61|811.91|811.61|812.11|811.81|811.81|811.51|12
1635534000000|2021-10-29 19:00:00|812.01|811.71|812.11|811.81|812.21|811.91|811.81|811.51|11
1635534300000|2021-10-29 19:05:00|812.21|811.91|812.21|811.91|812.31|812.01|812.11|811.81|4
1635534600000|2021-10-29 19:10:00|812.11|811.81|812.21|811.91|812.31|812.01|812.01|811.71|4
1635534900000|2021-10-29 19:15:00|812.11|811.81|812.11|811.81|812.21|811.91|811.81|811.51|12
1635535200000|2021-10-29 19:20:00|812.21|811.91|812.21|811.91|812.51|812.21|812.01|811.71|41
1635535500000|2021-10-29 19:25:00|812.31|812.01|812.31|812.01|812.41|812.11|812.11|811.81|42
1635535800000|2021-10-29 19:30:00|812.21|811.91|812.61|812.31|812.61|812.31|812.11|811.81|16
1635536100000|2021-10-29 19:35:00|812.71|812.41|812.81|812.51|813.11|812.81|812.61|812.31|23
1635536400000|2021-10-29 19:40:00|812.91|812.61|813.21|812.91|813.31|813.01|812.81|812.51|11
1635536700000|2021-10-29 19:45:00|813.31|813.01|813.31|813.01|813.61|813.31|813.21|812.91|37
1635537000000|2021-10-29 19:50:00|813.41|813.11|813.91|813.61|814.01|813.71|813.01|812.71|123
1635537300000|2021-10-29 19:55:00|814.01|813.71|814.01|813.71|814.31|814.01|813.61|813.31|60
1635537600000|2021-10-29 20:00:00|814.11|813.61|814.41|813.91|814.41|813.91|813.91|813.41|0
1635537900000|2021-10-29 20:05:00|814.31|813.81|814.31|813.81|814.31|813.81|814.01|813.51|0
1635538200000|2021-10-29 20:10:00|814.41|813.91|814.61|814.11|814.81|814.31|814.31|813.81|0
1635538500000|2021-10-29 20:15:00|814.51|814.01|814.81|814.31|814.81|814.31|814.51|814.01|0
1635538800000|2021-10-29 20:20:00|814.71|814.21|814.81|814.31|814.81|814.31|814.61|814.11|0
1635539100000|2021-10-29 20:25:00|814.71|814.21|814.91|814.41|814.91|814.41|814.71|814.21|0
1635539400000|2021-10-29 20:30:00|814.81|814.31|815.11|814.61|815.11|814.61|814.81|814.31|0
1635539700000|2021-10-29 20:35:00|815.01|814.51|814.71|814.21|815.11|814.61|814.71|814.21|0
1635540000000|2021-10-29 20:40:00|814.61|814.11|814.71|814.21|814.81|814.31|814.61|814.11|0
1635540300000|2021-10-29 20:45:00|814.61|814.11|814.71|814.21|814.81|814.31|814.61|814.11|0
1635540600000|2021-10-29 20:50:00|814.81|814.31|815.01|814.51|815.21|814.71|814.81|814.31|0
1635540900000|2021-10-29 20:55:00|815.11|814.61|815.01|814.51|815.11|814.61|814.71|814.21|0
1635717600000|2021-10-31 22:00:00|816.11|815.61|816.01|815.51|816.11|815.61|815.81|815.31|0
1635717900000|2021-10-31 22:05:00|816.11|815.61|816.11|815.61|816.31|815.81|816.01|815.51|0
1635718200000|2021-10-31 22:10:00|816.01|815.51|816.21|815.71|816.31|815.81|816.01|815.51|0
1635718500000|2021-10-31 22:15:00|816.11|815.61|816.01|815.51|816.31|815.81|815.91|815.41|0
1635718800000|2021-10-31 22:20:00|816.11|815.61|816.01|815.51|816.11|815.61|816.01|815.51|0
1635719100000|2021-10-31 22:25:00|816.11|815.61|816.81|816.31|816.81|816.31|816.11|815.61|0
1635719400000|2021-10-31 22:30:00|816.71|816.21|816.21|815.71|816.71|816.21|816.21|815.71|0
1635719700000|2021-10-31 22:35:00|816.31|815.81|816.11|815.61|816.31|815.81|816.11|815.61|0
1635720000000|2021-10-31 22:40:00|816.21|815.71|815.91|815.41|816.21|815.71|815.81|815.31|0
1635720300000|2021-10-31 22:45:00|815.81|815.31|816.11|815.61|816.11|815.61|815.81|815.31|0
1635720600000|2021-10-31 22:50:00|816.01|815.51|816.11|815.61|816.11|815.61|815.91|815.41|0
1635720900000|2021-10-31 22:55:00|816.21|815.71|815.81|815.31|816.21|815.71|815.81|815.31|0
1635721200000|2021-10-31 23:00:00|815.91|815.41|815.61|815.11|815.91|815.41|815.61|815.11|0
1635721500000|2021-10-31 23:05:00|815.51|815.01|815.51|815.01|815.61|815.11|815.51|815.01|0
1635721800000|2021-10-31 23:10:00|815.31|814.81|815.31|814.81|815.31|814.81|815.11|814.61|0
1635722100000|2021-10-31 23:15:00|815.41|814.91|815.71|815.21|815.81|815.31|815.31|814.81|0
1635722400000|2021-10-31 23:20:00|815.61|815.11|815.71|815.21|815.91|815.41|815.61|815.11|0
1635722700000|2021-10-31 23:25:00|815.81|815.31|816.11|815.61|816.11|815.61|815.71|815.21|0
1635723000000|2021-10-31 23:30:00|816.21|815.71|816.31|815.81|816.41|815.91|816.01|815.51|0
1635723300000|2021-10-31 23:35:00|816.41|815.91|816.21|815.71|816.51|816.01|816.21|815.71|0
1635723600000|2021-10-31 23:40:00|816.31|815.81|816.51|816.01|816.61|816.11|816.21|815.71|0
1635723900000|2021-10-31 23:45:00|816.61|816.11|816.61|816.11|816.71|816.21|816.41|815.91|0
1635724200000|2021-10-31 23:50:00|816.51|816.01|816.31|815.81|816.51|816.01|816.31|815.81|0
1635724500000|2021-10-31 23:55:00|816.41|815.91|816.41|815.91|816.51|816.01|816.31|815.81|0
1635724800000|2021-11-01 00:00:00|814.41|813.91|814.41|813.91|814.51|814.01|814.31|813.81|0
1635725100000|2021-11-01 00:05:00|814.51|814.01|814.61|814.11|814.61|814.11|814.31|813.81|0
1635725400000|2021-11-01 00:10:00|814.71|814.21|814.91|814.41|814.91|814.41|814.51|814.01|0
1635725700000|2021-11-01 00:15:00|815.01|814.51|816.51|816.01|816.61|816.11|815.01|814.51|0
1635726000000|2021-11-01 00:20:00|816.41|815.91|815.71|815.21|816.51|816.01|815.61|815.11|0
1635726300000|2021-11-01 00:25:00|815.61|815.11|816.11|815.61|816.21|815.71|815.61|815.11|0
1635726600000|2021-11-01 00:30:00|817.21|816.71|817.51|817.01|817.51|817.01|817.11|816.61|0
1635726900000|2021-11-01 00:35:00|817.41|816.91|817.41|816.91|817.51|817.01|817.41|816.91|0
1635727200000|2021-11-01 00:40:00|817.51|817.01|817.41|816.91|817.51|817.01|817.31|816.81|0
1635727500000|2021-11-01 00:45:00|817.51|817.01|817.31|816.81|817.51|817.01|817.31|816.81|0
1635727800000|2021-11-01 00:50:00|817.41|816.91|817.21|816.71|817.41|816.91|817.11|816.61|0
1635728100000|2021-11-01 00:55:00|817.31|816.81|817.21|816.71|817.31|816.81|817.11|816.61|0
1635728400000|2021-11-01 01:00:00|817.11|816.61|816.51|816.01|817.11|816.61|816.51|816.01|0
1635728700000|2021-11-01 01:05:00|816.41|815.91|816.51|816.01|816.61|816.11|816.41|815.91|0
1635729000000|2021-11-01 01:10:00|816.61|816.11|816.51|816.01|816.61|816.11|816.51|816.01|0
1635729300000|2021-11-01 01:15:00|816.61|816.11|815.61|815.11|816.61|816.11|815.51|815.01|0
1635729600000|2021-11-01 01:20:00|815.51|815.01|815.51|815.01|815.71|815.21|815.41|814.91|0
1635729900000|2021-11-01 01:25:00|815.41|814.91|815.61|815.11|815.61|815.11|815.41|814.91|0
1635730200000|2021-11-01 01:30:00|815.51|815.01|815.41|814.91|815.61|815.11|815.31|814.81|0
1635730500000|2021-11-01 01:35:00|815.31|814.81|815.51|815.01|815.51|815.01|815.21|814.71|0
1635730800000|2021-11-01 01:40:00|815.41|814.91|815.51|815.01|815.61|815.11|815.11|814.61|0
1635731100000|2021-11-01 01:45:00|815.61|815.11|815.41|814.91|815.81|815.31|815.31|814.81|0
1635731400000|2021-11-01 01:50:00|815.51|815.01|815.91|815.41|815.91|815.41|815.51|815.01|0
1635731700000|2021-11-01 01:55:00|815.81|815.31|815.61|815.11|815.91|815.41|815.61|815.11|0
1635732000000|2021-11-01 02:00:00|815.71|815.21|815.51|815.01|815.71|815.21|815.41|814.91|0
1635732300000|2021-11-01 02:05:00|815.41|814.91|815.61|815.11|815.71|815.21|815.21|814.71|0
1635732600000|2021-11-01 02:10:00|815.71|815.21|815.51|815.01|815.81|815.31|815.51|815.01|0
1635732900000|2021-11-01 02:15:00|815.61|815.11|815.31|814.81|815.71|815.21|815.31|814.81|0
1635733200000|2021-11-01 02:20:00|815.41|814.91|815.61|815.11|815.61|815.11|815.41|814.91|0
1635733500000|2021-11-01 02:25:00|815.51|815.01|815.71|815.21|815.91|815.41|815.51|815.01|0
1635733800000|2021-11-01 02:30:00|815.81|815.31|815.61|815.11|815.91|815.41|815.61|815.11|0
1635734100000|2021-11-01 02:35:00|815.71|815.21|815.41|814.91|815.71|815.21|815.41|814.91|0
1635734400000|2021-11-01 02:40:00|815.31|814.81|815.31|814.81|815.51|815.01|815.21|814.71|0
1635734700000|2021-11-01 02:45:00|815.41|814.91|815.31|814.81|815.41|814.91|815.21|814.71|0
1635735000000|2021-11-01 02:50:00|815.21|814.71|815.11|814.61|815.31|814.81|815.11|814.61|0
1635735300000|2021-11-01 02:55:00|815.21|814.71|815.51|815.01|815.51|815.01|815.21|814.71|0
1635735600000|2021-11-01 03:00:00|815.61|815.11|815.71|815.21|815.71|815.21|815.51|815.01|0
1635735900000|2021-11-01 03:05:00|815.81|815.31|815.61|815.11|815.81|815.31|815.61|815.11|0
1635736200000|2021-11-01 03:10:00|815.71|815.21|815.81|815.31|815.91|815.41|815.61|815.11|0
1635736500000|2021-11-01 03:15:00|815.71|815.21|815.71|815.21|815.81|815.31|815.61|815.11|0
1635736800000|2021-11-01 03:20:00|815.61|815.11|815.81|815.31|815.81|815.31|815.61|815.11|0
1635737100000|2021-11-01 03:25:00|815.71|815.21|815.81|815.31|815.81|815.31|815.71|815.21|0
1635737400000|2021-11-01 03:30:00|815.71|815.21|815.91|815.41|815.91|815.41|815.71|815.21|0
1635737700000|2021-11-01 03:35:00|816.01|815.51|815.81|815.31|816.01|815.51|815.71|815.21|0
1635738000000|2021-11-01 03:40:00|815.71|815.21|815.71|815.21|815.81|815.31|815.71|815.21|0
1635738300000|2021-11-01 03:45:00|815.81|815.31|815.81|815.31|815.81|815.31|815.81|815.31|0
1635738600000|2021-11-01 03:50:00|815.71|815.21|815.61|815.11|815.71|815.21|815.61|815.11|0
1635738900000|2021-11-01 03:55:00|815.51|815.01|815.51|815.01|815.61|815.11|815.51|815.01|0
1635739200000|2021-11-01 04:00:00|815.61|815.11|815.61|815.11|815.61|815.11|815.51|815.01|0
1635739500000|2021-11-01 04:05:00|815.71|815.21|815.71|815.21|815.71|815.21|815.61|815.11|0
1635739800000|2021-11-01 04:10:00|815.81|815.31|815.81|815.31|815.81|815.31|815.81|815.31|0
1635740100000|2021-11-01 04:15:00|815.71|815.21|815.71|815.21|815.71|815.21|815.71|815.21|0
1635740700000|2021-11-01 04:25:00|815.81|815.31|815.81|815.31|815.81|815.31|815.71|815.21|0
1635741000000|2021-11-01 04:30:00|815.71|815.21|815.71|815.21|815.71|815.21|815.61|815.11|0
1635741300000|2021-11-01 04:35:00|815.61|815.11|815.51|815.01|815.71|815.21|815.51|815.01|0
1635741600000|2021-11-01 04:40:00|815.61|815.11|815.51|815.01|815.61|815.11|815.51|815.01|0
1635741900000|2021-11-01 04:45:00|815.41|814.91|815.41|814.91|815.51|815.01|815.41|814.91|0
1635742200000|2021-11-01 04:50:00|815.31|814.81|815.31|814.81|815.31|814.81|815.31|814.81|0
1635742500000|2021-11-01 04:55:00|815.41|814.91|815.41|814.91|815.41|814.91|815.31|814.81|0
1635742800000|2021-11-01 05:00:00|815.51|815.01|815.81|815.31|815.81|815.31|815.41|814.91|0
1635743100000|2021-11-01 05:05:00|815.91|815.41|815.51|815.01|815.91|815.41|815.51|815.01|0
1635743400000|2021-11-01 05:10:00|815.41|814.91|815.51|815.01|815.61|815.11|815.41|814.91|0
1635743700000|2021-11-01 05:15:00|815.61|815.11|815.51|815.01|815.71|815.21|815.41|814.91|0
1635744000000|2021-11-01 05:20:00|815.61|815.11|815.81|815.31|815.91|815.41|815.51|815.01|0
1635744300000|2021-11-01 05:25:00|815.71|815.21|815.81|815.31|815.91|815.41|815.71|815.21|0
1635744600000|2021-11-01 05:30:00|815.91|815.41|816.11|815.61|816.21|815.71|815.81|815.31|0
1635744900000|2021-11-01 05:35:00|816.21|815.71|816.21|815.71|816.31|815.81|816.11|815.61|0
1635745200000|2021-11-01 05:40:00|816.31|815.81|816.11|815.61|816.31|815.81|816.01|815.51|0
1635745500000|2021-11-01 05:45:00|816.01|815.51|815.31|814.81|816.01|815.51|815.21|814.71|0
1635745800000|2021-11-01 05:50:00|815.21|814.71|815.51|815.01|815.51|815.01|815.21|814.71|0
1635746100000|2021-11-01 05:55:00|815.41|814.91|815.31|814.81|815.41|814.91|815.21|814.71|0
1635746400000|2021-11-01 06:00:00|815.21|814.71|814.71|814.21|815.31|814.81|814.51|814.01|0
1635746700000|2021-11-01 06:05:00|814.81|814.31|814.61|814.11|814.81|814.31|814.41|813.91|0
1635747000000|2021-11-01 06:10:00|814.51|814.01|814.21|813.71|814.71|814.21|814.21|813.71|0
1635747300000|2021-11-01 06:15:00|813.11|812.61|813.31|812.81|813.31|812.81|813.01|812.51|0
1635747600000|2021-11-01 06:20:00|813.41|812.91|813.71|813.21|813.71|813.21|813.41|812.91|0
1635747900000|2021-11-01 06:25:00|813.81|813.31|813.91|813.41|813.91|813.41|813.71|813.21|0
1635748200000|2021-11-01 06:30:00|815.11|814.61|815.01|814.51|815.11|814.61|814.81|814.31|0
1635748500000|2021-11-01 06:35:00|815.11|814.61|814.81|814.31|815.11|814.61|814.71|814.21|0
1635748800000|2021-11-01 06:40:00|814.71|814.21|814.81|814.31|815.01|814.51|814.71|814.21|0
1635749100000|2021-11-01 06:45:00|814.71|814.21|814.91|814.41|814.91|814.41|814.61|814.11|0
1635749400000|2021-11-01 06:50:00|815.01|814.51|815.11|814.61|815.11|814.61|815.01|814.51|0
1635749700000|2021-11-01 06:55:00|815.01|814.51|814.91|814.41|815.11|814.61|814.81|814.31|0
1635750000000|2021-11-01 07:00:00|814.81|814.31|815.01|814.71|815.41|815.11|814.31|814.01|128
1635750300000|2021-11-01 07:05:00|815.21|814.91|815.21|814.91|815.61|815.31|815.11|814.81|26
1635750600000|2021-11-01 07:10:00|815.31|815.01|815.71|815.41|815.91|815.61|815.31|815.01|30
1635750900000|2021-11-01 07:15:00|815.61|815.31|816.01|815.71|816.11|815.81|815.61|815.31|37
1635751200000|2021-11-01 07:20:00|816.11|815.81|816.11|815.81|816.41|816.11|815.91|815.61|90
1635751500000|2021-11-01 07:25:00|816.01|815.71|815.71|815.41|816.11|815.81|815.71|815.41|62
1635751800000|2021-11-01 07:30:00|815.61|815.31|816.31|816.01|816.51|816.21|815.51|815.21|96
1635752100000|2021-11-01 07:35:00|816.21|815.91|816.51|816.21|816.61|816.31|816.21|815.91|30
1635752400000|2021-11-01 07:40:00|816.41|816.11|816.31|816.01|816.61|816.31|816.11|815.81|37
1635752700000|2021-11-01 07:45:00|816.51|816.21|816.41|816.11|816.71|816.41|816.21|815.91|34
1635753000000|2021-11-01 07:50:00|816.51|816.21|816.71|816.41|816.71|816.41|816.21|815.91|13
1635753300000|2021-11-01 07:55:00|816.61|816.31|815.51|815.21|816.71|816.41|815.31|815.01|94
1635753600000|2021-11-01 08:00:00|815.41|815.31|813.71|813.61|816.01|815.91|813.61|813.51|590
1635753900000|2021-11-01 08:05:00|813.81|813.71|813.41|813.31|814.21|814.11|812.81|812.71|285
1635754200000|2021-11-01 08:10:00|813.31|813.21|814.41|814.31|814.71|814.61|813.31|813.21|267
1635754500000|2021-11-01 08:15:00|814.51|814.41|814.41|814.31|814.91|814.81|813.91|813.81|273
1635754800000|2021-11-01 08:20:00|814.31|814.21|814.91|814.81|815.11|815.01|813.61|813.51|236
1635755100000|2021-11-01 08:25:00|815.01|814.91|815.01|814.91|815.51|815.41|814.41|814.31|158
1635755400000|2021-11-01 08:30:00|815.11|815.01|815.01|814.91|815.61|815.51|814.91|814.81|131
1635755700000|2021-11-01 08:35:00|815.11|815.01|815.21|815.11|815.51|815.41|814.81|814.71|146
1635756000000|2021-11-01 08:40:00|815.18|815.08|814.58|814.48|815.18|815.08|814.48|814.38|151
1635756300000|2021-11-01 08:45:00|814.68|814.58|814.48|814.38|814.78|814.68|814.08|813.98|156
1635756600000|2021-11-01 08:50:00|814.38|814.28|814.38|814.28|814.98|814.88|814.38|814.28|143
1635756900000|2021-11-01 08:55:00|814.48|814.38|814.68|814.58|814.88|814.78|814.38|814.28|104
1635757200000|2021-11-01 09:00:00|814.58|814.48|814.98|814.88|814.98|814.88|814.28|814.18|120
1635757500000|2021-11-01 09:05:00|814.88|814.78|814.98|814.88|815.18|815.08|814.78|814.68|129
1635757800000|2021-11-01 09:10:00|815.08|814.98|814.88|814.78|815.08|814.98|814.78|814.68|117
1635758100000|2021-11-01 09:15:00|814.98|814.88|814.68|814.58|815.18|815.08|814.68|814.58|48
1635758400000|2021-11-01 09:20:00|814.78|814.68|814.48|814.38|814.88|814.78|814.48|814.38|45
1635758700000|2021-11-01 09:25:00|814.58|814.48|814.18|814.08|814.58|814.48|813.68|813.58|70
1635759000000|2021-11-01 09:30:00|814.28|814.18|813.78|813.68|814.38|814.28|813.68|813.58|103
1635759300000|2021-11-01 09:35:00|813.68|813.58|813.98|813.88|814.08|813.98|813.48|813.38|168
1635759600000|2021-11-01 09:40:00|814.08|813.98|813.78|813.68|814.08|813.98|813.58|813.48|58
1635759900000|2021-11-01 09:45:00|813.88|813.78|813.68|813.58|813.88|813.78|813.18|813.08|71
1635760200000|2021-11-01 09:50:00|813.78|813.68|813.48|813.38|813.98|813.88|813.38|813.28|59
1635760500000|2021-11-01 09:55:00|813.38|813.28|813.48|813.38|813.68|813.58|813.28|813.18|30
1635760800000|2021-11-01 10:00:00|813.58|813.48|813.28|813.18|813.78|813.68|813.18|813.08|51
1635761100000|2021-11-01 10:05:00|813.38|813.28|813.08|812.98|813.58|813.48|812.78|812.68|65
1635761400000|2021-11-01 10:10:00|812.98|812.88|812.78|812.68|813.18|813.08|812.68|812.58|80
1635761700000|2021-11-01 10:15:00|812.68|812.58|812.88|812.78|813.08|812.98|812.48|812.38|81
1635762000000|2021-11-01 10:20:00|812.78|812.68|811.88|811.78|812.88|812.78|811.78|811.68|162
1635762300000|2021-11-01 10:25:00|811.98|811.88|812.38|812.28|812.58|812.48|811.88|811.78|97
1635762600000|2021-11-01 10:30:00|812.58|812.48|812.48|812.38|812.68|812.58|812.28|812.18|103
1635762900000|2021-11-01 10:35:00|812.58|812.48|812.48|812.38|812.78|812.68|812.28|812.18|57
1635763200000|2021-11-01 10:40:00|812.38|812.28|812.48|812.38|812.68|812.58|812.28|812.18|59
1635763500000|2021-11-01 10:45:00|812.58|812.48|812.48|812.38|812.68|812.58|811.98|811.88|42
1635763800000|2021-11-01 10:50:00|812.38|812.28|812.28|812.18|812.48|812.38|812.18|812.08|37
1635764100000|2021-11-01 10:55:00|812.18|812.08|812.38|812.28|812.48|812.38|812.08|811.98|29
1635764400000|2021-11-01 11:00:00|812.48|812.38|812.88|812.78|812.98|812.88|812.28|812.18|54
1635764700000|2021-11-01 11:05:00|812.78|812.68|812.58|812.48|812.88|812.78|812.38|812.28|41
1635765000000|2021-11-01 11:10:00|812.68|812.58|811.98|811.88|812.68|812.58|811.98|811.88|31
1635765300000|2021-11-01 11:15:00|812.08|811.98|811.88|811.78|812.18|812.08|811.78|811.68|63
1635765600000|2021-11-01 11:20:00|811.78|811.68|811.88|811.78|811.98|811.88|811.48|811.38|73
1635765900000|2021-11-01 11:25:00|811.98|811.88|811.88|811.78|812.08|811.98|811.88|811.78|29
1635766200000|2021-11-01 11:30:00|811.78|811.68|811.38|811.28|811.88|811.78|811.18|811.08|96
1635766500000|2021-11-01 11:35:00|811.48|811.38|811.48|811.38|811.48|811.38|811.08|810.98|41
1635766800000|2021-11-01 11:40:00|811.38|811.28|811.18|811.08|811.48|811.38|810.78|810.68|93
1635767100000|2021-11-01 11:45:00|811.08|810.98|810.88|810.78|811.18|811.08|810.68|810.58|48
1635767400000|2021-11-01 11:50:00|810.78|810.68|811.08|810.98|811.18|811.08|810.68|810.58|66
1635767700000|2021-11-01 11:55:00|811.18|811.08|810.88|810.78|811.18|811.08|810.78|810.68|47
1635768000000|2021-11-01 12:00:00|810.78|810.68|810.88|810.78|811.18|811.08|810.78|810.68|72
1635768300000|2021-11-01 12:05:00|810.78|810.68|810.48|810.38|811.08|810.98|810.28|810.18|128
1635768600000|2021-11-01 12:10:00|810.58|810.48|810.18|810.08|810.68|810.58|809.98|809.88|121
1635768900000|2021-11-01 12:15:00|810.28|810.18|810.78|810.68|810.78|810.68|810.08|809.98|67
1635769200000|2021-11-01 12:20:00|810.88|810.78|811.18|811.08|811.18|811.08|810.68|810.58|73
1635769500000|2021-11-01 12:25:00|811.08|810.98|811.08|810.98|811.28|811.18|810.98|810.88|45
1635769800000|2021-11-01 12:30:00|810.98|810.88|810.78|810.68|810.98|810.88|810.48|810.38|80
1635770100000|2021-11-01 12:35:00|810.88|810.78|811.08|810.98|811.28|811.18|810.88|810.78|142
1635770400000|2021-11-01 12:40:00|811.18|811.08|810.78|810.68|811.18|811.08|810.58|810.48|34
1635770700000|2021-11-01 12:45:00|810.68|810.58|810.98|810.88|811.18|811.08|810.68|810.58|44
1635771000000|2021-11-01 12:50:00|810.88|810.78|810.88|810.78|810.98|810.88|810.48|810.38|72
1635771300000|2021-11-01 12:55:00|810.98|810.88|810.68|810.58|811.08|810.98|810.68|810.58|35
1635771600000|2021-11-01 13:00:00|810.58|810.48|810.68|810.58|810.98|810.88|810.58|810.48|48
1635771900000|2021-11-01 13:05:00|810.58|810.48|810.68|810.58|810.88|810.78|810.28|810.18|35
1635772200000|2021-11-01 13:10:00|810.58|810.48|810.78|810.68|810.78|810.68|810.48|810.38|39
1635772500000|2021-11-01 13:15:00|810.68|810.58|810.88|810.78|810.88|810.78|810.38|810.28|41
1635772800000|2021-11-01 13:20:00|810.78|810.68|811.18|811.08|811.18|811.08|810.78|810.68|55
1635773100000|2021-11-01 13:25:00|811.08|810.98|811.08|810.98|811.28|811.18|810.88|810.78|40
1635773400000|2021-11-01 13:30:00|810.98|810.88|811.48|811.38|811.58|811.48|810.48|810.38|228
1635773700000|2021-11-01 13:35:00|811.58|811.48|811.28|811.18|811.58|811.48|810.68|810.58|135
1635774000000|2021-11-01 13:40:00|811.18|811.08|810.18|810.08|811.28|811.18|810.08|809.98|175
1635774300000|2021-11-01 13:45:00|810.28|810.18|809.98|809.88|810.98|810.88|809.88|809.78|166
1635774600000|2021-11-01 13:50:00|809.88|809.78|809.88|809.78|810.08|809.98|809.58|809.48|106
1635774900000|2021-11-01 13:55:00|809.98|809.88|809.78|809.68|809.98|809.88|809.38|809.28|99
1635775200000|2021-11-01 14:00:00|809.68|809.58|808.58|808.48|809.78|809.68|808.28|808.18|263
1635775500000|2021-11-01 14:05:00|808.68|808.58|808.88|808.78|809.18|809.08|808.58|808.48|198
1635775800000|2021-11-01 14:10:00|808.98|808.88|809.28|809.18|809.28|809.18|808.68|808.58|156
1635776100000|2021-11-01 14:15:00|809.38|809.28|808.98|808.88|809.58|809.48|808.88|808.78|143
1635776400000|2021-11-01 14:20:00|809.08|808.98|808.48|808.38|809.18|809.08|808.38|808.28|128
1635776700000|2021-11-01 14:25:00|808.38|808.28|808.88|808.78|808.98|808.88|808.38|808.28|78
1635777000000|2021-11-01 14:30:00|808.78|808.68|808.98|808.88|809.18|809.08|808.58|808.48|120
1635777300000|2021-11-01 14:35:00|809.08|808.98|809.18|809.08|809.38|809.28|808.78|808.68|175
1635777600000|2021-11-01 14:40:00|809.08|808.98|809.08|808.98|809.38|809.28|809.08|808.98|135
1635777900000|2021-11-01 14:45:00|808.98|808.88|809.18|809.08|809.78|809.68|808.98|808.88|119
1635778200000|2021-11-01 14:50:00|809.28|809.18|809.58|809.48|809.78|809.68|809.08|808.98|172
1635778500000|2021-11-01 14:55:00|809.48|809.38|809.88|809.78|809.98|809.88|809.48|809.38|116
1635778800000|2021-11-01 15:00:00|809.98|809.88|810.88|810.78|810.88|810.78|809.88|809.78|107
1635779100000|2021-11-01 15:05:00|810.78|810.68|811.08|810.98|811.38|811.28|810.78|810.68|109
1635779400000|2021-11-01 15:10:00|811.06|810.96|810.66|810.56|811.06|810.96|810.46|810.36|67
1635779700000|2021-11-01 15:15:00|810.76|810.66|810.46|810.36|810.76|810.66|810.36|810.26|56
1635780000000|2021-11-01 15:20:00|810.36|810.26|811.46|811.36|811.66|811.56|810.36|810.26|172
1635780300000|2021-11-01 15:25:00|811.36|811.26|811.36|811.26|811.86|811.76|811.06|810.96|156
1635780600000|2021-11-01 15:30:00|811.46|811.36|811.86|811.76|811.96|811.86|811.46|811.36|71
1635780900000|2021-11-01 15:35:00|811.76|811.66|811.36|811.26|811.96|811.86|811.26|811.16|65
1635781200000|2021-11-01 15:40:00|811.26|811.16|811.56|811.46|811.76|811.66|811.16|811.06|57
1635781500000|2021-11-01 15:45:00|811.46|811.36|811.76|811.66|811.76|811.66|811.16|811.06|61
1635781800000|2021-11-01 15:50:00|811.66|811.56|811.76|811.66|811.86|811.76|811.56|811.46|51
1635782100000|2021-11-01 15:55:00|811.66|811.56|812.16|812.06|812.56|812.46|811.66|811.56|126
1635782400000|2021-11-01 16:00:00|812.26|812.16|812.36|812.26|812.46|812.36|812.06|811.96|95
1635782700000|2021-11-01 16:05:00|812.46|812.36|812.16|812.06|812.66|812.56|812.16|812.06|92
1635783000000|2021-11-01 16:10:00|812.06|811.96|812.16|812.06|812.46|812.36|812.06|811.96|80
1635783300000|2021-11-01 16:15:00|812.06|811.96|811.96|811.86|812.16|812.06|811.86|811.76|74
1635783600000|2021-11-01 16:20:00|811.86|811.76|812.06|811.96|812.26|812.16|811.86|811.76|182
1635783900000|2021-11-01 16:25:00|811.96|811.86|811.86|811.76|812.06|811.96|811.46|811.36|270
1635784200000|2021-11-01 16:30:00|811.57|811.47|811.47|811.17|811.97|811.67|810.97|810.67|705
1635784500000|2021-11-01 16:35:00|811.57|811.27|812.27|811.97|812.37|812.07|811.47|811.17|173
1635784800000|2021-11-01 16:40:00|812.37|812.07|812.67|812.37|812.67|812.37|812.27|811.97|122
1635785100000|2021-11-01 16:45:00|812.77|812.47|812.67|812.37|812.77|812.47|812.47|812.17|81
1635785400000|2021-11-01 16:50:00|812.77|812.47|812.67|812.37|812.87|812.57|812.57|812.27|51
1635785700000|2021-11-01 16:55:00|812.77|812.47|812.67|812.37|812.77|812.47|812.67|812.37|32
1635786000000|2021-11-01 17:00:00|812.77|812.47|812.67|812.37|812.77|812.47|812.67|812.37|22
1635786300000|2021-11-01 17:05:00|812.77|812.47|812.67|812.37|812.77|812.47|812.57|812.27|13
1635786600000|2021-11-01 17:10:00|812.57|812.27|812.77|812.47|812.77|812.47|812.37|812.07|24
1635786900000|2021-11-01 17:15:00|812.87|812.57|812.57|812.27|812.87|812.57|812.47|812.17|22
1635787200000|2021-11-01 17:20:00|812.47|812.17|812.17|811.87|812.57|812.27|812.07|811.77|16
1635787500000|2021-11-01 17:25:00|812.07|811.77|812.07|811.77|812.37|812.07|811.97|811.67|14
1635787800000|2021-11-01 17:30:00|811.97|811.67|812.17|811.87|812.17|811.87|811.87|811.57|14
1635788100000|2021-11-01 17:35:00|812.07|811.77|812.27|811.97|812.37|812.07|812.07|811.77|7
1635788400000|2021-11-01 17:40:00|812.17|811.87|811.67|811.37|812.27|811.97|811.67|811.37|22
1635788700000|2021-11-01 17:45:00|811.77|811.47|811.97|811.67|812.07|811.77|811.67|811.37|5
1635789000000|2021-11-01 17:50:00|811.87|811.57|811.57|811.27|811.97|811.67|811.57|811.27|9
1635789300000|2021-11-01 17:55:00|811.67|811.37|811.77|811.47|811.87|811.57|811.57|811.27|15
1635789600000|2021-11-01 18:00:00|811.67|811.37|811.47|811.17|811.87|811.57|811.47|811.17|20
1635789900000|2021-11-01 18:05:00|811.57|811.27|811.27|810.97|811.57|811.27|811.07|810.77|51
1635790200000|2021-11-01 18:10:00|811.37|811.07|810.77|810.47|811.47|811.17|810.77|810.47|30
1635790500000|2021-11-01 18:15:00|810.87|810.57|810.47|810.17|810.87|810.57|810.27|809.97|17
1635790800000|2021-11-01 18:20:00|810.37|810.07|810.87|810.57|810.97|810.67|810.37|810.07|16
1635791100000|2021-11-01 18:25:00|810.97|810.67|810.77|810.47|810.97|810.67|810.67|810.37|1
1635791400000|2021-11-01 18:30:00|810.87|810.57|811.17|810.87|811.17|810.87|810.77|810.47|12
1635791700000|2021-11-01 18:35:00|811.07|810.77|810.87|810.57|811.17|810.87|810.87|810.57|12
1635792000000|2021-11-01 18:40:00|810.97|810.67|811.17|810.87|811.17|810.87|810.97|810.67|12
1635792300000|2021-11-01 18:45:00|811.27|810.97|811.37|811.07|811.37|811.07|811.17|810.87|4
1635792600000|2021-11-01 18:50:00|811.27|810.97|811.07|810.77|811.27|810.97|810.97|810.67|11
1635792900000|2021-11-01 18:55:00|810.97|810.67|810.97|810.67|811.27|810.97|810.97|810.67|5
1635793200000|2021-11-01 19:00:00|810.87|810.57|811.17|810.87|811.17|810.87|810.87|810.57|6
1635793500000|2021-11-01 19:05:00|811.27|810.97|811.17|810.87|811.27|810.97|811.07|810.77|3
1635793800000|2021-11-01 19:10:00|811.27|810.97|811.47|811.17|811.47|811.17|811.27|810.97|5
1635794100000|2021-11-01 19:15:00|811.37|811.07|811.17|810.87|811.37|811.07|811.07|810.77|10
1635794400000|2021-11-01 19:20:00|811.07|810.77|811.47|811.17|811.57|811.27|810.87|810.57|17
1635794700000|2021-11-01 19:25:00|811.57|811.27|811.27|810.97|811.57|811.27|811.27|810.97|3
1635795000000|2021-11-01 19:30:00|811.37|811.07|811.57|811.27|811.57|811.27|811.27|810.97|17
1635795300000|2021-11-01 19:35:00|811.67|811.37|811.37|811.07|811.67|811.37|811.37|811.07|6
1635795600000|2021-11-01 19:40:00|811.47|811.17|811.37|811.07|811.47|811.17|811.17|810.87|17
1635795900000|2021-11-01 19:45:00|811.27|810.97|811.57|811.27|811.57|811.27|811.27|810.97|6
1635796200000|2021-11-01 19:50:00|811.67|811.37|811.87|811.57|812.07|811.77|811.67|811.37|50
1635796500000|2021-11-01 19:55:00|811.97|811.67|812.37|812.07|812.57|812.27|811.77|811.47|70
1635796800000|2021-11-01 20:00:00|812.47|812.17|811.87|811.57|812.47|812.17|811.87|811.57|12
1635797100000|2021-11-01 20:05:00|811.97|811.67|811.77|811.47|811.97|811.67|811.77|811.47|9
1635797400000|2021-11-01 20:10:00|811.87|811.57|811.77|811.47|811.87|811.57|811.77|811.47|3
1635797700000|2021-11-01 20:15:00|811.67|811.37|811.67|811.37|811.67|811.37|811.57|811.27|2
1635798000000|2021-11-01 20:20:00|811.57|811.27|811.67|811.37|811.67|811.37|811.57|811.27|0
1635798600000|2021-11-01 20:30:00|811.57|811.27|811.67|811.37|811.67|811.37|811.57|811.27|2
1635798900000|2021-11-01 20:35:00|811.57|811.27|811.77|811.47|811.77|811.47|811.57|811.27|7
1635799200000|2021-11-01 20:40:00|||||||||16
1635799500000|2021-11-01 20:45:00|811.87|811.57|811.77|811.47|811.87|811.57|811.77|811.47|9
1635799800000|2021-11-01 20:50:00|811.67|811.37|811.67|811.37|811.67|811.37|811.67|811.37|2
1635800100000|2021-11-01 20:55:00|811.77|811.47|811.77|811.47|811.77|811.47|811.77|811.47|12
1635800400000|2021-11-01 21:00:00|811.87|811.37|811.77|811.27|811.87|811.37|811.77|811.27|0
1635801000000|2021-11-01 21:10:00|811.67|811.17|811.67|811.17|811.67|811.17|811.67|811.17|0
1635801300000|2021-11-01 21:15:00|811.77|811.27|811.77|811.27|811.77|811.27|811.77|811.27|0
1635801900000|2021-11-01 21:25:00|811.67|811.17|811.77|811.27|811.77|811.27|811.67|811.17|0
1635802200000|2021-11-01 21:30:00|811.67|811.17|811.67|811.17|811.77|811.27|811.67|811.17|0
1635802500000|2021-11-01 21:35:00|811.77|811.27|811.67|811.17|811.77|811.27|811.67|811.17|0
1635802800000|2021-11-01 21:40:00|811.77|811.27|811.77|811.27|811.77|811.27|811.67|811.17|0
1635804000000|2021-11-01 22:00:00|811.87|811.37|811.57|811.07|811.97|811.47|811.57|811.07|0
1635804300000|2021-11-01 22:05:00|811.47|810.97|811.47|810.97|811.57|811.07|811.47|810.97|0
1635804600000|2021-11-01 22:10:00|811.57|811.07|811.47|810.97|811.57|811.07|811.47|810.97|0
1635804900000|2021-11-01 22:15:00|811.37|810.87|811.37|810.87|811.47|810.97|811.37|810.87|0
1635805200000|2021-11-01 22:20:00|811.47|810.97|811.57|811.07|811.67|811.17|811.47|810.97|0
1635805500000|2021-11-01 22:25:00|811.67|811.17|811.77|811.27|811.77|811.27|811.67|811.17|0
1635805800000|2021-11-01 22:30:00|811.87|811.37|811.77|811.27|811.97|811.47|811.77|811.27|0
1635806100000|2021-11-01 22:35:00|811.87|811.37|812.07|811.57|812.07|811.57|811.77|811.27|0
1635806400000|2021-11-01 22:40:00|812.17|811.67|812.27|811.77|812.27|811.77|812.17|811.67|0
1635806700000|2021-11-01 22:45:00|812.17|811.67|812.07|811.57|812.27|811.77|812.07|811.57|0
1635807000000|2021-11-01 22:50:00|811.97|811.47|812.17|811.67|812.17|811.67|811.97|811.47|0
1635807300000|2021-11-01 22:55:00|812.27|811.77|812.27|811.77|812.37|811.87|812.17|811.67|0
1635807600000|2021-11-01 23:00:00|812.17|811.67|811.97|811.47|812.17|811.67|811.87|811.37|0
1635807900000|2021-11-01 23:05:00|811.87|811.37|811.87|811.37|811.87|811.37|811.57|811.07|0
1635808200000|2021-11-01 23:10:00|811.77|811.27|811.57|811.07|811.77|811.27|811.47|810.97|0
1635808500000|2021-11-01 23:15:00|811.67|811.17|811.87|811.37|811.87|811.37|811.57|811.07|0
1635808800000|2021-11-01 23:20:00|811.97|811.47|811.87|811.37|811.97|811.47|811.87|811.37|0
1635809100000|2021-11-01 23:25:00|811.97|811.47|811.97|811.47|812.07|811.57|811.87|811.37|0
1635809400000|2021-11-01 23:30:00|811.87|811.37|811.67|811.17|811.87|811.37|811.57|811.07|0
1635809700000|2021-11-01 23:35:00|811.77|811.27|811.67|811.17|811.77|811.27|811.57|811.07|0
1635810000000|2021-11-01 23:40:00|811.57|811.07|811.67|811.17|811.77|811.27|811.57|811.07|0
1635810300000|2021-11-01 23:45:00|811.77|811.27|811.67|811.17|811.77|811.27|811.67|811.17|0
1635810600000|2021-11-01 23:50:00|811.77|811.27|811.67|811.17|811.77|811.27|811.57|811.07|0
1635810900000|2021-11-01 23:55:00|811.57|811.07|811.47|810.97|811.77|811.27|811.47|810.97|0
1635811200000|2021-11-02 00:00:00|811.57|811.07|811.47|810.97|811.67|811.17|811.27|810.77|0
1635811500000|2021-11-02 00:05:00|811.57|811.07|811.47|810.97|811.67|811.17|811.47|810.97|0
1635811800000|2021-11-02 00:10:00|811.37|810.87|811.37|810.87|811.47|810.97|811.27|810.77|0
1635812100000|2021-11-02 00:15:00|811.47|810.97|810.97|810.47|811.47|810.97|810.87|810.37|0
1635812400000|2021-11-02 00:20:00|811.07|810.57|811.17|810.67|811.37|810.87|811.07|810.57|0
1635812700000|2021-11-02 00:25:00|811.27|810.77|811.17|810.67|811.27|810.77|811.17|810.67|0
1635813000000|2021-11-02 00:30:00|811.27|810.77|811.37|810.87|811.37|810.87|811.27|810.77|0
1635813300000|2021-11-02 00:35:00|811.47|810.97|811.47|810.97|811.47|810.97|811.37|810.87|0
1635813600000|2021-11-02 00:40:00|811.37|810.87|811.37|810.87|811.37|810.87|811.37|810.87|0
1635813900000|2021-11-02 00:45:00|811.27|810.77|811.27|810.77|811.37|810.87|811.17|810.67|0
1635814200000|2021-11-02 00:50:00|811.37|810.87|811.27|810.77|811.57|811.07|811.17|810.67|0
1635814500000|2021-11-02 00:55:00|811.17|810.67|811.27|810.77|811.37|810.87|811.17|810.67|0
1635814800000|2021-11-02 01:00:00|811.37|810.87|811.77|811.27|811.87|811.37|811.27|810.77|0
1635815100000|2021-11-02 01:05:00|811.87|811.37|812.07|811.57|812.07|811.57|811.87|811.37|0
1635815400000|2021-11-02 01:10:00|812.17|811.67|811.77|811.27|812.17|811.67|811.77|811.27|0
1635815700000|2021-11-02 01:15:00|811.67|811.17|811.47|810.97|811.77|811.27|811.47|810.97|0
1635816000000|2021-11-02 01:20:00|811.57|811.07|811.27|810.77|811.67|811.17|811.27|810.77|0
1635816300000|2021-11-02 01:25:00|811.37|810.87|811.37|810.87|811.37|810.87|811.27|810.77|0
1635816600000|2021-11-02 01:30:00|811.47|810.97|810.97|810.47|811.57|811.07|810.77|810.27|0
1635816900000|2021-11-02 01:35:00|810.87|810.37|810.97|810.47|811.07|810.57|810.77|810.27|0
1635817200000|2021-11-02 01:40:00|810.87|810.37|811.17|810.67|811.17|810.67|810.77|810.27|0
1635817500000|2021-11-02 01:45:00|811.27|810.77|810.97|810.47|811.27|810.77|810.87|810.37|0
1635817800000|2021-11-02 01:50:00|810.87|810.37|811.07|810.57|811.17|810.67|810.77|810.27|0
1635818100000|2021-11-02 01:55:00|810.97|810.47|810.87|810.37|811.07|810.57|810.87|810.37|0
1635818400000|2021-11-02 02:00:00|810.97|810.47|811.07|810.57|811.17|810.67|810.87|810.37|0
1635818700000|2021-11-02 02:05:00|811.17|810.67|810.67|810.17|811.17|810.67|810.67|810.17|0
1635819000000|2021-11-02 02:10:00|810.77|810.27|810.77|810.27|810.77|810.27|810.67|810.17|0
1635819300000|2021-11-02 02:15:00|810.67|810.17|810.67|810.17|810.77|810.27|810.67|810.17|0
1635819600000|2021-11-02 02:20:00|810.77|810.27|810.67|810.17|810.77|810.27|810.57|810.07|0
1635819900000|2021-11-02 02:25:00|810.77|810.27|810.57|810.07|810.77|810.27|810.57|810.07|0
1635820200000|2021-11-02 02:30:00|810.47|809.97|809.77|809.27|810.57|810.07|809.77|809.27|0
1635820500000|2021-11-02 02:35:00|809.67|809.17|809.77|809.27|809.87|809.37|809.67|809.17|0
1635820800000|2021-11-02 02:40:00|809.67|809.17|809.57|809.07|809.87|809.37|809.57|809.07|0
1635821100000|2021-11-02 02:45:00|809.47|808.97|809.57|809.07|809.67|809.17|809.47|808.97|0
1635821400000|2021-11-02 02:50:00|809.67|809.17|809.57|809.07|809.77|809.27|809.57|809.07|0
1635821700000|2021-11-02 02:55:00|809.67|809.17|809.67|809.17|809.67|809.17|809.47|808.97|0
1635822000000|2021-11-02 03:00:00|809.77|809.27|809.87|809.37|809.87|809.37|809.57|809.07|0
1635822300000|2021-11-02 03:05:00|809.97|809.47|809.97|809.47|809.97|809.47|809.87|809.37|0
1635822600000|2021-11-02 03:10:00|809.87|809.37|809.67|809.17|809.97|809.47|809.57|809.07|0
1635822900000|2021-11-02 03:15:00|809.77|809.27|809.57|809.07|809.87|809.37|809.57|809.07|0
1635823200000|2021-11-02 03:20:00|809.47|808.97|809.67|809.17|809.67|809.17|809.27|808.77|0
1635823500000|2021-11-02 03:25:00|809.77|809.27|809.77|809.27|809.77|809.27|809.67|809.17|0
1635823800000|2021-11-02 03:30:00|809.67|809.17|809.77|809.27|809.97|809.47|809.67|809.17|0
1635824100000|2021-11-02 03:35:00|809.87|809.37|809.97|809.47|809.97|809.47|809.77|809.27|0
1635824400000|2021-11-02 03:40:00|810.07|809.57|810.07|809.57|810.07|809.57|809.97|809.47|0
1635824700000|2021-11-02 03:45:00|809.97|809.47|810.07|809.57|810.07|809.57|809.97|809.47|0
1635825000000|2021-11-02 03:50:00|809.97|809.47|810.07|809.57|810.07|809.57|809.97|809.47|0
1635825300000|2021-11-02 03:55:00|810.17|809.67|810.17|809.67|810.17|809.67|810.07|809.57|0
1635825600000|2021-11-02 04:00:00|810.07|809.57|810.17|809.67|810.17|809.67|810.07|809.57|0
1635825900000|2021-11-02 04:05:00|810.07|809.57|810.17|809.67|810.27|809.77|810.07|809.57|0
1635826200000|2021-11-02 04:10:00|810.27|809.77|810.27|809.77|810.27|809.77|810.17|809.67|0
1635826500000|2021-11-02 04:15:00|810.17|809.67|810.07|809.57|810.17|809.67|810.07|809.57|0
1635826800000|2021-11-02 04:20:00|809.97|809.47|809.97|809.47|809.97|809.47|809.97|809.47|0
1635827100000|2021-11-02 04:25:00|809.87|809.37|809.97|809.47|809.97|809.47|809.87|809.37|0
1635827400000|2021-11-02 04:30:00|810.07|809.57|809.97|809.47|810.07|809.57|809.97|809.47|0
1635827700000|2021-11-02 04:35:00|809.87|809.37|809.67|809.17|809.97|809.47|809.67|809.17|0
1635828000000|2021-11-02 04:40:00|809.77|809.27|809.87|809.37|809.87|809.37|809.77|809.27|0
1635828600000|2021-11-02 04:50:00|809.77|809.27|809.67|809.17|809.77|809.27|809.57|809.07|0
1635828900000|2021-11-02 04:55:00|809.57|809.07|809.57|809.07|809.77|809.27|809.57|809.07|0
1635829200000|2021-11-02 05:00:00|809.67|809.17|809.57|809.07|809.67|809.17|809.37|808.87|0
1635829500000|2021-11-02 05:05:00|809.47|808.97|809.67|809.17|809.67|809.17|809.47|808.97|0
1635829800000|2021-11-02 05:10:00|809.57|809.07|809.77|809.27|809.77|809.27|809.57|809.07|0
1635830100000|2021-11-02 05:15:00|809.67|809.17|809.67|809.17|809.77|809.27|809.57|809.07|0
1635830400000|2021-11-02 05:20:00|809.77|809.27|809.77|809.27|809.77|809.27|809.67|809.17|0
1635830700000|2021-11-02 05:25:00|809.87|809.37|809.87|809.37|809.97|809.47|809.67|809.17|0
1635831000000|2021-11-02 05:30:00|809.77|809.27|810.07|809.57|810.17|809.67|809.77|809.27|0
1635831300000|2021-11-02 05:35:00|810.17|809.67|810.77|810.27|810.87|810.37|810.07|809.57|0
1635831600000|2021-11-02 05:40:00|810.87|810.37|810.67|810.17|810.87|810.37|810.57|810.07|0
1635831900000|2021-11-02 05:45:00|810.57|810.07|810.57|810.07|810.67|810.17|810.57|810.07|0
1635832200000|2021-11-02 05:50:00|810.67|810.17|810.67|810.17|810.77|810.27|810.67|810.17|0
1635832500000|2021-11-02 05:55:00|810.57|810.07|810.67|810.17|810.67|810.17|810.47|809.97|0
1635832800000|2021-11-02 06:00:00|810.57|810.07|810.27|809.77|810.67|810.17|810.27|809.77|0
1635833100000|2021-11-02 06:05:00|810.17|809.67|810.47|809.97|810.47|809.97|810.17|809.67|0
1635833400000|2021-11-02 06:10:00|810.37|809.87|810.17|809.67|810.47|809.97|810.17|809.67|0
1635833700000|2021-11-02 06:15:00|810.27|809.77|810.47|809.97|810.47|809.97|810.17|809.67|0
1635834000000|2021-11-02 06:20:00|810.37|809.87|810.37|809.87|810.57|810.07|810.37|809.87|0
1635834300000|2021-11-02 06:25:00|810.27|809.77|810.07|809.57|810.37|809.87|810.07|809.57|0
1635834600000|2021-11-02 06:30:00|809.97|809.47|810.27|809.77|810.27|809.77|809.97|809.47|0
1635834900000|2021-11-02 06:35:00|810.37|809.87|810.27|809.77|810.37|809.87|810.27|809.77|0
1635835200000|2021-11-02 06:40:00|810.17|809.67|810.37|809.87|810.37|809.87|810.17|809.67|0
1635835500000|2021-11-02 06:45:00|810.47|809.97|810.57|810.07|810.67|810.17|810.37|809.87|0
1635835800000|2021-11-02 06:50:00|810.67|810.17|810.67|810.17|810.67|810.17|810.47|809.97|0
1635836100000|2021-11-02 06:55:00|810.57|810.07|810.47|809.97|810.57|810.07|810.47|809.97|0
1635836400000|2021-11-02 07:00:00|810.57|810.07|809.27|808.97|810.57|810.07|808.97|808.67|101
1635836700000|2021-11-02 07:05:00|809.17|808.87|809.37|809.07|809.37|809.07|809.17|808.87|41
1635837000000|2021-11-02 07:10:00|809.67|809.37|809.37|809.07|809.67|809.37|809.27|808.97|46
1635837300000|2021-11-02 07:15:00|809.47|809.17|809.77|809.47|809.87|809.57|809.27|808.97|21
1635837600000|2021-11-02 07:20:00|809.67|809.37|809.67|809.37|809.67|809.37|809.27|808.97|7
1635837900000|2021-11-02 07:25:00|809.57|809.27|809.57|809.27|809.57|809.27|809.17|808.87|18
1635838200000|2021-11-02 07:30:00|809.47|809.17|809.47|809.17|809.67|809.37|809.27|808.97|20
1635838500000|2021-11-02 07:35:00|809.57|809.27|809.77|809.47|809.87|809.57|809.37|809.07|27
1635838800000|2021-11-02 07:40:00|809.67|809.37|809.67|809.37|809.87|809.57|809.47|809.17|17
1635839100000|2021-11-02 07:45:00|809.57|809.27|810.07|809.77|810.17|809.87|809.57|809.27|13
1635839400000|2021-11-02 07:50:00|809.97|809.67|810.47|810.17|810.47|810.17|809.97|809.67|13
1635839700000|2021-11-02 07:55:00|810.57|810.27|809.77|809.47|810.67|810.37|809.77|809.47|38
1635840000000|2021-11-02 08:00:00|809.67|809.57|809.47|809.37|810.17|810.07|808.27|808.17|582
1635840300000|2021-11-02 08:05:00|809.67|809.57|809.77|809.67|810.47|810.37|809.67|809.57|247
1635840600000|2021-11-02 08:10:00|809.87|809.77|810.37|810.27|810.67|810.57|809.77|809.67|232
1635840900000|2021-11-02 08:15:00|810.17|810.07|809.87|809.77|810.57|810.47|809.77|809.67|176
1635841200000|2021-11-02 08:20:00|809.77|809.67|809.77|809.67|810.27|810.17|809.47|809.37|142
1635841500000|2021-11-02 08:25:00|809.87|809.77|810.67|810.57|811.07|810.97|809.87|809.77|212
1635841800000|2021-11-02 08:30:00|810.77|810.67|811.07|810.97|811.17|811.07|810.27|810.17|124
1635842100000|2021-11-02 08:35:00|810.97|810.87|811.07|810.97|811.47|811.37|810.97|810.87|183
1635842400000|2021-11-02 08:40:00|811.15|811.05|811.35|811.25|811.55|811.45|811.05|810.95|75
1635842700000|2021-11-02 08:45:00|811.45|811.35|811.65|811.55|811.85|811.75|811.25|811.15|95
1635843000000|2021-11-02 08:50:00|811.75|811.65|811.15|811.05|811.95|811.85|811.05|810.95|86
1635843300000|2021-11-02 08:55:00|811.25|811.15|810.75|810.65|811.45|811.35|810.65|810.55|105
1635843600000|2021-11-02 09:00:00|810.65|810.55|810.85|810.75|810.95|810.85|810.35|810.25|58
1635843900000|2021-11-02 09:05:00|810.95|810.85|811.65|811.55|811.75|811.65|810.65|810.55|101
1635844200000|2021-11-02 09:10:00|811.55|811.45|811.25|811.15|811.75|811.65|811.15|811.05|76
1635844500000|2021-11-02 09:15:00|811.35|811.25|811.65|811.55|811.75|811.65|810.95|810.85|78
1635844800000|2021-11-02 09:20:00|811.75|811.65|812.45|812.35|812.45|812.35|811.65|811.55|92
1635845100000|2021-11-02 09:25:00|812.35|812.25|812.35|812.25|812.45|812.35|811.95|811.85|47
1635845400000|2021-11-02 09:30:00|812.25|812.15|812.05|811.95|812.65|812.55|811.95|811.85|70
1635845700000|2021-11-02 09:35:00|811.95|811.85|811.75|811.65|812.15|812.05|811.65|811.55|64
1635846000000|2021-11-02 09:40:00|811.85|811.75|811.85|811.75|811.95|811.85|811.45|811.35|59
1635846300000|2021-11-02 09:45:00|811.95|811.85|812.05|811.95|812.15|812.05|811.85|811.75|67
1635846600000|2021-11-02 09:50:00|812.15|812.05|811.35|811.25|812.15|812.05|811.35|811.25|74
1635846900000|2021-11-02 09:55:00|811.25|811.15|811.15|811.05|811.45|811.35|811.05|810.95|98
1635847200000|2021-11-02 10:00:00|811.25|811.15|811.25|811.15|811.55|811.45|811.05|810.95|113
1635847500000|2021-11-02 10:05:00|811.15|811.05|810.15|810.05|811.35|811.25|810.15|810.05|107
1635847800000|2021-11-02 10:10:00|810.05|809.95|810.65|810.55|810.75|810.65|810.05|809.95|107
1635848100000|2021-11-02 10:15:00|810.55|810.45|810.55|810.45|810.75|810.65|810.45|810.35|79
1635848400000|2021-11-02 10:20:00|810.45|810.35|810.45|810.35|810.55|810.45|810.05|809.95|94
1635848700000|2021-11-02 10:25:00|810.55|810.45|810.55|810.45|811.05|810.95|810.45|810.35|67
1635849000000|2021-11-02 10:30:00|810.65|810.55|811.15|811.05|811.15|811.05|810.65|810.55|42
1635849300000|2021-11-02 10:35:00|811.05|810.95|810.85|810.75|811.25|811.15|810.65|810.55|33
1635849600000|2021-11-02 10:40:00|810.95|810.85|810.75|810.65|811.25|811.15|810.65|810.55|39
1635849900000|2021-11-02 10:45:00|810.85|810.75|810.85|810.75|811.05|810.95|810.65|810.55|23
1635850200000|2021-11-02 10:50:00|810.75|810.65|810.95|810.85|811.15|811.05|810.65|810.55|44
1635850500000|2021-11-02 10:55:00|811.05|810.95|810.95|810.85|811.15|811.05|810.75|810.65|66
1635850800000|2021-11-02 11:00:00|811.05|810.95|810.85|810.75|811.25|811.15|810.85|810.75|71
1635851100000|2021-11-02 11:05:00|810.75|810.65|810.05|809.95|810.85|810.75|810.05|809.95|49
1635851400000|2021-11-02 11:10:00|810.15|810.05|810.35|810.25|810.35|810.25|810.05|809.95|40
1635851700000|2021-11-02 11:15:00|810.25|810.15|810.15|810.05|810.35|810.25|809.85|809.75|53
1635852000000|2021-11-02 11:20:00|810.25|810.15|809.85|809.75|810.25|810.15|809.85|809.75|31
1635852300000|2021-11-02 11:25:00|809.95|809.85|809.95|809.85|810.15|810.05|809.65|809.55|50
1635852600000|2021-11-02 11:30:00|810.05|809.95|809.85|809.75|810.05|809.95|809.65|809.55|54
1635852900000|2021-11-02 11:35:00|809.95|809.85|810.15|810.05|810.45|810.35|809.85|809.75|47
1635853200000|2021-11-02 11:40:00|810.25|810.15|809.85|809.75|810.25|810.15|809.85|809.75|54
1635853500000|2021-11-02 11:45:00|809.95|809.85|809.65|809.55|810.05|809.95|809.65|809.55|58
1635853800000|2021-11-02 11:50:00|809.75|809.65|809.95|809.85|809.95|809.85|809.65|809.55|40
1635854100000|2021-11-02 11:55:00|809.85|809.75|810.05|809.95|810.05|809.95|809.55|809.45|56
1635854400000|2021-11-02 12:00:00|809.95|809.85|810.25|810.15|810.45|810.35|809.95|809.85|42
1635854700000|2021-11-02 12:05:00|810.15|810.05|809.95|809.85|810.45|810.35|809.95|809.85|33
1635855000000|2021-11-02 12:10:00|810.05|809.95|810.75|810.65|810.75|810.65|809.95|809.85|72
1635855300000|2021-11-02 12:15:00|810.65|810.55|810.45|810.35|810.65|810.55|810.35|810.25|67
1635855600000|2021-11-02 12:20:00|810.35|810.25|810.45|810.35|810.55|810.45|810.35|810.25|63
1635855900000|2021-11-02 12:25:00|810.35|810.25|810.55|810.45|810.55|810.45|810.35|810.25|62
1635856200000|2021-11-02 12:30:00|810.45|810.35|810.85|810.75|810.95|810.85|810.45|810.35|53
1635856500000|2021-11-02 12:35:00|810.95|810.85|810.65|810.55|811.15|811.05|810.55|810.45|54
1635856800000|2021-11-02 12:40:00|810.55|810.45|810.55|810.45|810.75|810.65|810.45|810.35|16
1635857100000|2021-11-02 12:45:00|810.45|810.35|810.55|810.45|810.65|810.55|810.45|810.35|17
1635857400000|2021-11-02 12:50:00|810.65|810.55|810.75|810.65|810.85|810.75|810.45|810.35|69
1635857700000|2021-11-02 12:55:00|810.85|810.75|810.85|810.75|811.05|810.95|810.55|810.45|49
1635858000000|2021-11-02 13:00:00|810.75|810.65|810.75|810.65|811.15|811.05|810.75|810.65|54
1635858300000|2021-11-02 13:05:00|810.65|810.55|810.75|810.65|810.85|810.75|810.65|810.55|29
1635858600000|2021-11-02 13:10:00|810.85|810.75|810.85|810.75|810.95|810.85|810.45|810.35|38
1635858900000|2021-11-02 13:15:00|810.75|810.65|810.55|810.45|810.95|810.85|810.35|810.25|70
1635859200000|2021-11-02 13:20:00|810.65|810.55|810.35|810.25|810.75|810.65|810.35|810.25|22
1635859500000|2021-11-02 13:25:00|810.45|810.35|810.35|810.25|810.45|810.35|809.75|809.65|73
1635859800000|2021-11-02 13:30:00|810.45|810.35|810.05|809.95|810.55|810.45|809.95|809.85|80
1635860100000|2021-11-02 13:35:00|810.15|810.05|810.65|810.55|810.75|810.65|810.15|810.05|96
1635860400000|2021-11-02 13:40:00|810.75|810.65|810.75|810.65|810.85|810.75|810.35|810.25|85
1635860700000|2021-11-02 13:45:00|810.65|810.55|811.45|811.35|811.45|811.35|810.65|810.55|68
1635861000000|2021-11-02 13:50:00|811.35|811.25|812.15|812.05|812.15|812.05|811.35|811.25|100
1635861300000|2021-11-02 13:55:00|812.05|811.95|812.05|811.95|812.15|812.05|811.75|811.65|79
1635861600000|2021-11-02 14:00:00|812.15|812.05|811.95|811.85|812.35|812.25|811.85|811.75|110
1635861900000|2021-11-02 14:05:00|812.05|811.95|811.65|811.55|812.15|812.05|811.45|811.35|170
1635862200000|2021-11-02 14:10:00|811.75|811.65|811.25|811.15|811.95|811.85|811.05|810.95|134
1635862500000|2021-11-02 14:15:00|811.35|811.25|811.25|811.15|811.45|811.35|811.05|810.95|66
1635862800000|2021-11-02 14:20:00|811.15|811.05|811.25|811.15|811.45|811.35|811.05|810.95|50
1635863100000|2021-11-02 14:25:00|811.15|811.05|811.45|811.35|811.45|811.35|811.15|811.05|55
1635863400000|2021-11-02 14:30:00|811.35|811.25|811.65|811.55|811.65|811.55|811.15|811.05|69
1635863700000|2021-11-02 14:35:00|811.55|811.45|811.85|811.75|811.95|811.85|811.55|811.45|90
1635864000000|2021-11-02 14:40:00|811.75|811.65|811.55|811.45|811.85|811.75|811.45|811.35|147
1635864300000|2021-11-02 14:45:00|811.65|811.55|811.65|811.55|811.75|811.65|811.25|811.15|134
1635864600000|2021-11-02 14:50:00|811.55|811.45|811.35|811.25|811.65|811.55|811.25|811.15|156
1635864900000|2021-11-02 14:55:00|811.25|811.15|811.95|811.85|811.95|811.85|811.25|811.15|165
1635865200000|2021-11-02 15:00:00|812.05|811.95|811.85|811.75|812.25|812.15|811.75|811.65|167
1635865500000|2021-11-02 15:05:00|811.75|811.65|811.75|811.65|811.95|811.85|811.55|811.45|86
1635865800000|2021-11-02 15:10:00|811.71|811.61|811.91|811.81|811.91|811.81|811.51|811.41|57
1635866100000|2021-11-02 15:15:00|811.81|811.71|811.41|811.31|811.81|811.71|811.41|811.31|86
1635866400000|2021-11-02 15:20:00|811.31|811.21|811.71|811.61|811.91|811.81|811.31|811.21|138
1635866700000|2021-11-02 15:25:00|811.61|811.51|812.11|812.01|812.21|812.11|811.61|811.51|88
1635867000000|2021-11-02 15:30:00|812.01|811.91|812.11|812.01|812.21|812.11|812.01|811.91|58
1635867300000|2021-11-02 15:35:00|812.01|811.91|812.21|812.11|812.21|812.11|811.91|811.81|49
1635867600000|2021-11-02 15:40:00|812.11|812.01|812.21|812.11|812.21|812.11|812.01|811.91|67
1635867900000|2021-11-02 15:45:00|812.31|812.21|812.21|812.11|812.51|812.41|812.11|812.01|119
1635868200000|2021-11-02 15:50:00|812.11|812.01|811.61|811.51|812.21|812.11|811.61|811.51|96
1635868500000|2021-11-02 15:55:00|811.71|811.61|811.51|811.41|811.81|811.71|811.31|811.21|167
1635868800000|2021-11-02 16:00:00|811.41|811.31|811.41|811.31|811.91|811.81|811.41|811.31|127
1635869100000|2021-11-02 16:05:00|811.51|811.41|811.41|811.31|811.71|811.61|811.31|811.21|87
1635869400000|2021-11-02 16:10:00|811.51|811.41|811.71|811.61|811.81|811.71|811.31|811.21|83
1635869700000|2021-11-02 16:15:00|811.81|811.71|811.71|811.61|811.81|811.71|811.61|811.51|82
1635870000000|2021-11-02 16:20:00|811.81|811.71|812.11|812.01|812.21|812.11|811.71|811.61|254
1635870300000|2021-11-02 16:25:00|812.01|811.91|812.21|812.11|812.31|812.21|812.01|811.91|313
1635870600000|2021-11-02 16:30:00|812.31|812.01|812.51|812.21|812.61|812.31|812.11|811.81|502
1635870900000|2021-11-02 16:35:00|812.61|812.31|812.91|812.61|813.01|812.71|812.51|812.21|142
1635871200000|2021-11-02 16:40:00|813.01|812.71|812.91|812.61|813.11|812.81|812.81|812.51|49
1635871500000|2021-11-02 16:45:00|813.01|812.71|813.21|812.91|813.21|812.91|812.91|812.61|17
1635871800000|2021-11-02 16:50:00|813.11|812.81|813.21|812.91|813.41|813.11|813.11|812.81|34
1635872100000|2021-11-02 16:55:00|813.31|813.01|813.21|812.91|813.31|813.01|813.11|812.81|34
1635872400000|2021-11-02 17:00:00|813.11|812.81|813.11|812.81|813.31|813.01|813.01|812.71|28
1635872700000|2021-11-02 17:05:00|813.21|812.91|813.01|812.71|813.21|812.91|812.91|812.61|15
1635873000000|2021-11-02 17:10:00|813.11|812.81|812.91|812.61|813.11|812.81|812.91|812.61|13
1635873300000|2021-11-02 17:15:00|813.01|812.71|812.71|812.41|813.01|812.71|812.71|812.41|11
1635873600000|2021-11-02 17:20:00|812.81|812.51|812.81|812.51|812.91|812.61|812.71|812.41|3
1635873900000|2021-11-02 17:25:00|812.71|812.41|812.51|812.21|812.81|812.51|812.41|812.11|18
1635874200000|2021-11-02 17:30:00|812.41|812.11|812.31|812.01|812.51|812.21|812.21|811.91|27
1635874500000|2021-11-02 17:35:00|812.21|811.91|812.61|812.31|812.61|812.31|812.01|811.71|20
1635874800000|2021-11-02 17:40:00|812.51|812.21|812.81|812.51|812.81|812.51|812.51|812.21|13
1635875100000|2021-11-02 17:45:00|812.71|812.41|812.61|812.31|812.81|812.51|812.51|812.21|5
1635875400000|2021-11-02 17:50:00|812.71|812.41|812.71|812.41|812.81|812.51|812.51|812.21|10
1635875700000|2021-11-02 17:55:00|812.81|812.51|812.71|812.41|812.81|812.51|812.61|812.31|7
1635876000000|2021-11-02 18:00:00|812.81|812.51|812.51|812.21|812.81|812.51|812.41|812.11|10
1635876300000|2021-11-02 18:05:00|812.41|812.11|812.31|812.01|812.51|812.21|812.31|812.01|4
1635876600000|2021-11-02 18:10:00|812.41|812.11|812.31|812.01|812.41|812.11|812.21|811.91|5
1635876900000|2021-11-02 18:15:00|812.41|812.11|812.61|812.31|812.61|812.31|812.21|811.91|4
1635877200000|2021-11-02 18:20:00|812.51|812.21|812.31|812.01|812.61|812.31|812.31|812.01|1
1635877500000|2021-11-02 18:25:00|812.41|812.11|812.31|812.01|812.41|812.11|812.21|811.91|11
1635877800000|2021-11-02 18:30:00|812.21|811.91|812.01|811.71|812.21|811.91|811.91|811.61|25
1635878100000|2021-11-02 18:35:00|811.91|811.61|812.21|811.91|812.21|811.91|811.91|811.61|3
1635878400000|2021-11-02 18:40:00|812.31|812.01|812.31|812.01|812.51|812.21|812.21|811.91|44
1635878700000|2021-11-02 18:45:00|812.41|812.11|812.31|812.01|812.51|812.21|812.31|812.01|1
1635879000000|2021-11-02 18:50:00|812.41|812.11|812.41|812.11|812.51|812.21|812.21|811.91|6
1635879300000|2021-11-02 18:55:00|812.31|812.01|812.41|812.11|812.51|812.21|812.31|812.01|3
1635879600000|2021-11-02 19:00:00|812.31|812.01|812.51|812.21|812.51|812.21|812.31|812.01|20
1635879900000|2021-11-02 19:05:00|812.41|812.11|812.41|812.11|812.51|812.21|812.31|812.01|4
1635880200000|2021-11-02 19:10:00|812.31|812.01|812.21|811.91|812.41|812.11|812.21|811.91|13
1635880500000|2021-11-02 19:15:00|812.31|812.01|812.21|811.91|812.31|812.01|812.01|811.71|12
1635880800000|2021-11-02 19:20:00|812.11|811.81|812.11|811.81|812.21|811.91|812.11|811.81|4
1635881100000|2021-11-02 19:25:00|812.01|811.71|812.21|811.91|812.21|811.91|812.01|811.71|6
1635881400000|2021-11-02 19:30:00|812.31|812.01|812.21|811.91|812.31|812.01|812.01|811.71|4
1635881700000|2021-11-02 19:35:00|812.31|812.01|812.11|811.81|812.31|812.01|812.11|811.81|4
1635882000000|2021-11-02 19:40:00|812.21|811.91|812.31|812.01|812.41|812.11|812.11|811.81|16
1635882300000|2021-11-02 19:45:00|812.41|812.11|812.31|812.01|812.51|812.21|812.21|811.91|14
1635882600000|2021-11-02 19:50:00|812.21|811.91|811.91|811.61|812.31|812.01|811.71|811.41|21
1635882900000|2021-11-02 19:55:00|812.01|811.71|812.11|811.81|812.11|811.81|811.71|811.41|30
1635883200000|2021-11-02 20:00:00|812.01|811.71|811.81|811.51|812.01|811.71|811.81|811.51|2
1635883500000|2021-11-02 20:05:00|||||||||2
1635883800000|2021-11-02 20:10:00|811.91|811.61|812.01|811.71|812.01|811.71|811.91|811.61|4
1635884100000|2021-11-02 20:15:00|||||||||3
1635884400000|2021-11-02 20:20:00|811.91|811.61|811.91|811.61|812.01|811.71|811.91|811.61|3
1635884700000|2021-11-02 20:25:00|812.01|811.71|811.91|811.61|812.01|811.71|811.91|811.61|3
1635885000000|2021-11-02 20:30:00|811.81|811.51|811.91|811.61|811.91|811.61|811.81|811.51|4
1635885300000|2021-11-02 20:35:00|811.81|811.51|811.91|811.61|811.91|811.61|811.81|811.51|10
1635885600000|2021-11-02 20:40:00|812.01|811.71|812.01|811.71|812.01|811.71|811.91|811.61|12
1635885900000|2021-11-02 20:45:00|811.91|811.61|811.91|811.61|811.91|811.61|811.81|811.51|7
1635886200000|2021-11-02 20:50:00|811.81|811.51|811.91|811.61|811.91|811.61|811.81|811.51|2
1635886500000|2021-11-02 20:55:00|811.81|811.51|811.51|811.21|811.91|811.61|811.31|811.01|23
1635886800000|2021-11-02 21:00:00|811.41|810.91|811.41|810.91|811.41|810.91|811.41|810.91|0
1635887100000|2021-11-02 21:05:00|811.51|811.01|811.41|810.91|811.51|811.01|811.41|810.91|0
1635888600000|2021-11-02 21:30:00|811.51|811.01|811.41|810.91|811.51|811.01|811.41|810.91|0
1635890100000|2021-11-02 21:55:00|811.31|810.81|811.41|810.91|811.41|810.91|811.31|810.81|0
1635890400000|2021-11-02 22:00:00|811.51|811.01|811.21|810.71|811.51|811.01|811.21|810.71|0
1635890700000|2021-11-02 22:05:00|811.31|810.81|811.11|810.61|811.31|810.81|811.01|810.51|0
1635891000000|2021-11-02 22:10:00|811.21|810.71|811.21|810.71|811.31|810.81|811.21|810.71|0
1635891300000|2021-11-02 22:15:00|811.11|810.61|811.11|810.61|811.21|810.71|811.11|810.61|0
1635891600000|2021-11-02 22:20:00|811.21|810.71|811.21|810.71|811.21|810.71|811.11|810.61|0
1635891900000|2021-11-02 22:25:00|811.11|810.61|811.11|810.61|811.11|810.61|811.11|810.61|0
1635892200000|2021-11-02 22:30:00|811.21|810.71|811.11|810.61|811.21|810.71|811.11|810.61|0
1635892500000|2021-11-02 22:35:00|811.21|810.71|811.21|810.71|811.21|810.71|811.11|810.61|0
1635892800000|2021-11-02 22:40:00|811.31|810.81|811.31|810.81|811.31|810.81|811.21|810.71|0
1635893100000|2021-11-02 22:45:00|811.41|810.91|811.41|810.91|811.41|810.91|811.41|810.91|0
1635893400000|2021-11-02 22:50:00|811.31|810.81|811.11|810.61|811.31|810.81|811.01|810.51|0
1635893700000|2021-11-02 22:55:00|811.01|810.51|811.01|810.51|811.11|810.61|811.01|810.51|0
1635894000000|2021-11-02 23:00:00|811.11|810.61|811.21|810.71|811.21|810.71|811.11|810.61|0
1635894300000|2021-11-02 23:05:00|811.11|810.61|811.11|810.61|811.21|810.71|811.11|810.61|0
1635894600000|2021-11-02 23:10:00|811.01|810.51|811.01|810.51|811.11|810.61|811.01|810.51|0
1635894900000|2021-11-02 23:15:00|811.11|810.61|811.01|810.51|811.11|810.61|811.01|810.51|0
1635895500000|2021-11-02 23:25:00|811.11|810.61|811.21|810.71|811.21|810.71|811.11|810.61|0
1635895800000|2021-11-02 23:30:00|811.11|810.61|811.11|810.61|811.21|810.71|811.11|810.61|0
1635896100000|2021-11-02 23:35:00|811.21|810.71|811.11|810.61|811.21|810.71|811.11|810.61|0
1635896400000|2021-11-02 23:40:00|811.01|810.51|811.01|810.51|811.11|810.61|811.01|810.51|0
1635896700000|2021-11-02 23:45:00|811.11|810.61|811.01|810.51|811.11|810.61|811.01|810.51|0
1635897300000|2021-11-02 23:55:00|810.91|810.41|811.01|810.51|811.01|810.51|810.91|810.41|0
1635897600000|2021-11-03 00:00:00|810.91|810.41|810.91|810.41|811.01|810.51|810.81|810.31|0
1635897900000|2021-11-03 00:05:00|811.01|810.51|810.71|810.21|811.01|810.51|810.71|810.21|0
1635898200000|2021-11-03 00:10:00|810.81|810.31|810.91|810.41|810.91|810.41|810.71|810.21|0
1635898500000|2021-11-03 00:15:00|810.61|810.11|810.61|810.11|810.81|810.31|810.31|809.81|0
1635898800000|2021-11-03 00:20:00|810.71|810.21|810.51|810.01|810.81|810.31|810.51|810.01|0
1635899100000|2021-11-03 00:25:00|810.61|810.11|810.71|810.21|810.71|810.21|810.51|810.01|0
1635899400000|2021-11-03 00:30:00|810.81|810.31|810.81|810.31|810.91|810.41|810.81|810.31|0
1635899700000|2021-11-03 00:35:00|810.91|810.41|811.11|810.61|811.11|810.61|810.91|810.41|0
1635900000000|2021-11-03 00:40:00|811.01|810.51|811.01|810.51|811.11|810.61|811.01|810.51|0
1635900300000|2021-11-03 00:45:00|811.11|810.61|811.01|810.51|811.11|810.61|810.91|810.41|0
1635900600000|2021-11-03 00:50:00|811.11|810.61|811.21|810.71|811.31|810.81|811.11|810.61|0
1635900900000|2021-11-03 00:55:00|811.31|810.81|811.31|810.81|811.31|810.81|811.21|810.71|0
1635901200000|2021-11-03 01:00:00|811.21|810.71|811.61|811.11|811.71|811.21|811.21|810.71|0
1635901500000|2021-11-03 01:05:00|811.51|811.01|811.41|810.91|811.51|811.01|811.41|810.91|0
1635901800000|2021-11-03 01:10:00|811.51|811.01|811.91|811.41|811.91|811.41|811.51|811.01|0
1635902100000|2021-11-03 01:15:00|811.81|811.31|812.01|811.51|812.11|811.61|811.81|811.31|0
1635902400000|2021-11-03 01:20:00|811.91|811.41|812.01|811.51|812.11|811.61|811.91|811.41|0
1635902700000|2021-11-03 01:25:00|812.11|811.61|812.21|811.71|812.31|811.81|812.11|811.61|0
1635903000000|2021-11-03 01:30:00|812.11|811.61|812.11|811.61|812.21|811.71|812.01|811.51|0
1635903300000|2021-11-03 01:35:00|812.21|811.71|812.51|812.01|812.61|812.11|812.21|811.71|0
1635903600000|2021-11-03 01:40:00|812.41|811.91|812.21|811.71|812.51|812.01|812.21|811.71|0
1635903900000|2021-11-03 01:45:00|812.11|811.61|811.81|811.31|812.11|811.61|811.81|811.31|0
1635904200000|2021-11-03 01:50:00|811.71|811.21|812.01|811.51|812.11|811.61|811.61|811.11|0
1635904500000|2021-11-03 01:55:00|811.91|811.41|811.61|811.11|812.01|811.51|811.61|811.11|0
1635904800000|2021-11-03 02:00:00|811.51|811.01|811.31|810.81|811.61|811.11|811.31|810.81|0
1635905100000|2021-11-03 02:05:00|811.21|810.71|811.21|810.71|811.31|810.81|811.21|810.71|0
1635905400000|2021-11-03 02:10:00|811.31|810.81|811.31|810.81|811.31|810.81|811.21|810.71|0
1635905700000|2021-11-03 02:15:00|811.21|810.71|811.21|810.71|811.31|810.81|811.21|810.71|0
1635906000000|2021-11-03 02:20:00|811.31|810.81|811.51|811.01|811.51|811.01|811.31|810.81|0
1635906300000|2021-11-03 02:25:00|811.41|810.91|811.41|810.91|811.51|811.01|811.41|810.91|0
1635906600000|2021-11-03 02:30:00|811.31|810.81|811.21|810.71|811.51|811.01|811.21|810.71|0
1635906900000|2021-11-03 02:35:00|811.31|810.81|811.21|810.71|811.31|810.81|811.11|810.61|0
1635907200000|2021-11-03 02:40:00|811.11|810.61|811.21|810.71|811.21|810.71|811.11|810.61|0
1635907500000|2021-11-03 02:45:00|811.31|810.81|811.41|810.91|811.41|810.91|811.21|810.71|0
1635907800000|2021-11-03 02:50:00|811.51|811.01|811.41|810.91|811.51|811.01|811.41|810.91|0
1635908100000|2021-11-03 02:55:00|811.31|810.81|811.11|810.61|811.31|810.81|811.11|810.61|0
1635908400000|2021-11-03 03:00:00|811.21|810.71|811.21|810.71|811.21|810.71|811.11|810.61|0
1635908700000|2021-11-03 03:05:00|811.11|810.61|811.21|810.71|811.21|810.71|811.11|810.61|0
1635909000000|2021-11-03 03:10:00|811.11|810.61|811.11|810.61|811.21|810.71|811.11|810.61|0
1635909300000|2021-11-03 03:15:00|811.21|810.71|811.11|810.61|811.21|810.71|811.11|810.61|0
1635909900000|2021-11-03 03:25:00|811.01|810.51|811.11|810.61|811.11|810.61|811.01|810.51|0
1635910500000|2021-11-03 03:35:00|811.01|810.51|811.01|810.51|811.01|810.51|811.01|810.51|0
1635910800000|2021-11-03 03:40:00|810.91|810.41|811.01|810.51|811.01|810.51|810.91|810.41|0
1635911100000|2021-11-03 03:45:00|810.91|810.41|810.91|810.41|810.91|810.41|810.81|810.31|0
1635911400000|2021-11-03 03:50:00|810.81|810.31|810.91|810.41|810.91|810.41|810.81|810.31|0
1635911700000|2021-11-03 03:55:00|811.01|810.51|810.91|810.41|811.01|810.51|810.91|810.41|0
1635912000000|2021-11-03 04:00:00|811.01|810.51|811.01|810.51|811.01|810.51|810.91|810.41|0
1635912300000|2021-11-03 04:05:00|811.11|810.61|811.01|810.51|811.11|810.61|811.01|810.51|0
1635912600000|2021-11-03 04:10:00|811.11|810.61|811.01|810.51|811.11|810.61|811.01|810.51|0
1635912900000|2021-11-03 04:15:00|811.11|810.61|811.01|810.51|811.11|810.61|811.01|810.51|0
1635913200000|2021-11-03 04:20:00|811.11|810.61|811.11|810.61|811.11|810.61|811.11|810.61|0
1635913500000|2021-11-03 04:25:00|811.01|810.51|810.91|810.41|811.01|810.51|810.91|810.41|0
1635914100000|2021-11-03 04:35:00|810.81|810.31|810.81|810.31|810.81|810.31|810.81|810.31|0
1635914700000|2021-11-03 04:45:00|810.91|810.41|810.91|810.41|810.91|810.41|810.81|810.31|0
1635915000000|2021-11-03 04:50:00|810.81|810.31|810.91|810.41|810.91|810.41|810.81|810.31|0
1635915300000|2021-11-03 04:55:00|810.81|810.31|810.91|810.41|810.91|810.41|810.81|810.31|0
1635915600000|2021-11-03 05:00:00|811.01|810.51|811.11|810.61|811.11|810.61|811.01|810.51|0
1635915900000|2021-11-03 05:05:00|811.01|810.51|810.71|810.21|811.11|810.61|810.71|810.21|0
1635916200000|2021-11-03 05:10:00|810.61|810.11|810.61|810.11|810.71|810.21|810.61|810.11|0
1635916500000|2021-11-03 05:15:00|810.71|810.21|810.71|810.21|810.71|810.21|810.61|810.11|0
1635916800000|2021-11-03 05:20:00|810.81|810.31|810.81|810.31|810.91|810.41|810.71|810.21|0
1635917100000|2021-11-03 05:25:00|810.91|810.41|810.91|810.41|810.91|810.41|810.91|810.41|0
1635917400000|2021-11-03 05:30:00|810.81|810.31|810.61|810.11|810.91|810.41|810.61|810.11|0
1635917700000|2021-11-03 05:35:00|810.51|810.01|810.51|810.01|810.51|810.01|810.41|809.91|0
1635918000000|2021-11-03 05:40:00|810.61|810.11|810.51|810.01|810.61|810.11|810.41|809.91|0
1635918300000|2021-11-03 05:45:00|810.41|809.91|810.41|809.91|810.51|810.01|810.31|809.81|0
1635918600000|2021-11-03 05:50:00|810.51|810.01|810.41|809.91|810.51|810.01|810.41|809.91|0
1635918900000|2021-11-03 05:55:00|810.51|810.01|810.51|810.01|810.61|810.11|810.41|809.91|0
1635919200000|2021-11-03 06:00:00|810.61|810.11|810.61|810.11|810.71|810.21|810.51|810.01|0
1635919500000|2021-11-03 06:05:00|810.51|810.01|810.61|810.11|810.61|810.11|810.51|810.01|0
1635919800000|2021-11-03 06:10:00|810.71|810.21|810.91|810.41|810.91|810.41|810.71|810.21|0
1635920100000|2021-11-03 06:15:00|811.01|810.51|811.11|810.61|811.11|810.61|811.01|810.51|0
1635920400000|2021-11-03 06:20:00|811.21|810.71|811.21|810.71|811.21|810.71|811.21|810.71|0
1635920700000|2021-11-03 06:25:00|811.31|810.81|811.21|810.71|811.51|811.01|811.21|810.71|0
1635921000000|2021-11-03 06:30:00|811.31|810.81|810.91|810.41|811.31|810.81|810.91|810.41|0
1635921300000|2021-11-03 06:35:00|811.01|810.51|810.71|810.21|811.01|810.51|810.71|810.21|0
1635921600000|2021-11-03 06:40:00|810.61|810.11|810.61|810.11|810.71|810.21|810.61|810.11|0
1635921900000|2021-11-03 06:45:00|810.51|810.01|810.41|809.91|810.51|810.01|810.41|809.91|0
1635922200000|2021-11-03 06:50:00|810.51|810.01|810.61|810.11|810.71|810.21|810.41|809.91|0
1635922500000|2021-11-03 06:55:00|810.71|810.21|810.91|810.41|810.91|810.41|810.61|810.11|0
1635922800000|2021-11-03 07:00:00|810.81|810.31|812.21|811.91|812.41|812.11|810.81|810.31|112
1635923100000|2021-11-03 07:05:00|812.11|811.81|812.11|811.81|812.21|811.91|811.81|811.51|43
1635923400000|2021-11-03 07:10:00|812.01|811.71|812.11|811.81|812.21|811.91|812.01|811.71|58
1635923700000|2021-11-03 07:15:00|812.21|811.91|812.21|811.91|812.21|811.91|811.91|811.61|51
1635924000000|2021-11-03 07:20:00|812.31|812.01|812.61|812.31|812.61|812.31|812.21|811.91|52
1635924300000|2021-11-03 07:25:00|812.51|812.21|812.91|812.61|813.01|812.71|812.41|812.11|54
1635924600000|2021-11-03 07:30:00|812.81|812.51|812.21|811.91|812.91|812.61|812.01|811.71|45
1635924900000|2021-11-03 07:35:00|812.31|812.01|812.31|812.01|812.41|812.11|812.21|811.91|12
1635925200000|2021-11-03 07:40:00|812.21|811.91|812.01|811.71|812.51|812.21|812.01|811.71|26
1635925500000|2021-11-03 07:45:00|812.11|811.81|812.21|811.91|812.31|812.01|812.01|811.71|18
1635925800000|2021-11-03 07:50:00|812.31|812.01|812.61|812.31|812.81|812.51|812.31|812.01|21
1635926100000|2021-11-03 07:55:00|812.71|812.41|812.51|812.21|813.01|812.71|812.31|812.01|56
1635926400000|2021-11-03 08:00:00|812.41|812.31|813.61|813.51|813.81|813.71|811.31|811.21|573
1635926700000|2021-11-03 08:05:00|813.51|813.41|813.81|813.71|814.21|814.11|812.81|812.71|317
1635927000000|2021-11-03 08:10:00|813.91|813.81|813.31|813.21|814.01|813.91|813.31|813.21|222
1635927300000|2021-11-03 08:15:00|813.41|813.31|814.41|814.31|814.51|814.41|813.21|813.11|216
1635927600000|2021-11-03 08:20:00|814.51|814.41|814.61|814.51|815.01|814.91|814.31|814.21|164
1635927900000|2021-11-03 08:25:00|814.51|814.41|814.51|814.41|814.81|814.71|814.21|814.11|148
1635928200000|2021-11-03 08:30:00|814.61|814.51|814.51|814.41|815.01|814.91|814.21|814.11|141
1635928500000|2021-11-03 08:35:00|814.61|814.51|813.41|813.31|814.61|814.51|813.41|813.31|116
1635928800000|2021-11-03 08:40:00|813.44|813.34|814.14|814.04|814.24|814.14|813.44|813.34|102
1635929100000|2021-11-03 08:45:00|814.24|814.14|813.84|813.74|814.44|814.34|813.74|813.64|51
1635929400000|2021-11-03 08:50:00|813.74|813.64|813.74|813.64|814.24|814.14|813.54|813.44|70
1635929700000|2021-11-03 08:55:00|813.84|813.74|814.64|814.54|814.64|814.54|813.74|813.64|122
1635930000000|2021-11-03 09:00:00|814.54|814.44|814.64|814.54|814.84|814.74|814.44|814.34|72
1635930300000|2021-11-03 09:05:00|814.74|814.64|814.84|814.74|814.84|814.74|814.44|814.34|43
1635930600000|2021-11-03 09:10:00|814.94|814.84|815.04|814.94|815.14|815.04|814.74|814.64|122
1635930900000|2021-11-03 09:15:00|815.14|815.04|815.04|814.94|815.54|815.44|814.94|814.84|87
1635931200000|2021-11-03 09:20:00|815.14|815.04|814.44|814.34|815.24|815.14|814.44|814.34|33
1635931500000|2021-11-03 09:25:00|814.34|814.24|814.34|814.24|814.54|814.44|814.14|814.04|32
1635931800000|2021-11-03 09:30:00|814.44|814.34|814.44|814.34|814.64|814.54|814.24|814.14|72
1635932100000|2021-11-03 09:35:00|814.34|814.24|814.34|814.24|814.54|814.44|814.04|813.94|53
1635932400000|2021-11-03 09:40:00|814.44|814.34|814.44|814.34|814.54|814.44|814.14|814.04|21
1635932700000|2021-11-03 09:45:00|814.54|814.44|814.34|814.24|814.74|814.64|814.34|814.24|26
1635933000000|2021-11-03 09:50:00|814.44|814.34|814.74|814.64|814.84|814.74|814.44|814.34|34
1635933300000|2021-11-03 09:55:00|814.64|814.54|814.94|814.84|815.04|814.94|814.64|814.54|70
1635933600000|2021-11-03 10:00:00|815.04|814.94|815.14|815.04|815.34|815.24|814.94|814.84|56
1635933900000|2021-11-03 10:05:00|815.24|815.14|814.84|814.74|815.24|815.14|814.74|814.64|124
1635934200000|2021-11-03 10:10:00|814.94|814.84|814.44|814.34|815.14|815.04|814.44|814.34|46
1635934500000|2021-11-03 10:15:00|814.54|814.44|814.34|814.24|814.74|814.64|814.34|814.24|116
1635934800000|2021-11-03 10:20:00|814.44|814.34|814.04|813.94|814.44|814.34|813.94|813.84|35
1635935100000|2021-11-03 10:25:00|814.14|814.04|814.04|813.94|814.24|814.14|813.94|813.84|53
1635935400000|2021-11-03 10:30:00|814.14|814.04|814.14|814.04|814.34|814.24|813.84|813.74|30
1635935700000|2021-11-03 10:35:00|814.04|813.94|814.14|814.04|814.14|814.04|813.84|813.74|40
1635936000000|2021-11-03 10:40:00|814.04|813.94|814.04|813.94|814.24|814.14|813.94|813.84|102
1635936300000|2021-11-03 10:45:00|813.94|813.84|813.74|813.64|814.24|814.14|813.74|813.64|50
1635936600000|2021-11-03 10:50:00|813.84|813.74|813.94|813.84|814.14|814.04|813.74|813.64|23
1635936900000|2021-11-03 10:55:00|813.84|813.74|814.14|814.04|814.24|814.14|813.64|813.54|68
1635937200000|2021-11-03 11:00:00|814.04|813.94|814.04|813.94|814.34|814.24|813.94|813.84|86
1635937500000|2021-11-03 11:05:00|813.94|813.84|813.34|813.24|814.04|813.94|813.34|813.24|54
1635937800000|2021-11-03 11:10:00|813.44|813.34|813.84|813.74|813.84|813.74|813.34|813.24|34
1635938100000|2021-11-03 11:15:00|813.74|813.64|813.74|813.64|813.84|813.74|813.34|813.24|69
1635938400000|2021-11-03 11:20:00|813.64|813.54|813.94|813.84|813.94|813.84|813.64|813.54|57
1635938700000|2021-11-03 11:25:00|813.84|813.74|813.94|813.84|814.04|813.94|813.74|813.64|30
1635939000000|2021-11-03 11:30:00|814.04|813.94|813.94|813.84|814.14|814.04|813.84|813.74|52
1635939300000|2021-11-03 11:35:00|814.04|813.94|814.54|814.44|814.54|814.44|813.94|813.84|43
1635939600000|2021-11-03 11:40:00|814.44|814.34|814.74|814.64|814.84|814.74|814.44|814.34|31
1635939900000|2021-11-03 11:45:00|814.84|814.74|814.94|814.84|815.04|814.94|814.74|814.64|60
1635940200000|2021-11-03 11:50:00|815.04|814.94|814.84|814.74|815.14|815.04|814.84|814.74|37
1635940500000|2021-11-03 11:55:00|814.94|814.84|814.64|814.54|815.04|814.94|814.54|814.44|55
1635940800000|2021-11-03 12:00:00|814.74|814.64|814.64|814.54|814.94|814.84|814.54|814.44|20
1635941100000|2021-11-03 12:05:00|814.54|814.44|814.64|814.54|814.64|814.54|814.34|814.24|24
1635941400000|2021-11-03 12:10:00|814.54|814.44|814.64|814.54|814.74|814.64|814.54|814.44|24
1635941700000|2021-11-03 12:15:00|814.54|814.44|814.44|814.34|814.64|814.54|814.24|814.14|70
1635942000000|2021-11-03 12:20:00|814.34|814.24|814.54|814.44|814.64|814.54|814.14|814.04|38
1635942300000|2021-11-03 12:25:00|814.44|814.34|814.64|814.54|814.74|814.64|814.44|814.34|58
1635942600000|2021-11-03 12:30:00|814.74|814.64|814.14|814.04|814.74|814.64|814.14|814.04|40
1635942900000|2021-11-03 12:35:00|814.24|814.14|814.34|814.24|814.34|814.24|814.04|813.94|21
1635943200000|2021-11-03 12:40:00|814.24|814.14|814.14|814.04|814.44|814.34|814.04|813.94|52
1635943500000|2021-11-03 12:45:00|814.24|814.14|814.04|813.94|814.34|814.24|813.94|813.84|46
1635943800000|2021-11-03 12:50:00|814.14|814.04|814.14|814.04|814.34|814.24|814.04|813.94|29
1635944100000|2021-11-03 12:55:00|814.04|813.94|814.34|814.24|814.44|814.34|814.04|813.94|26
1635944400000|2021-11-03 13:00:00|814.44|814.34|814.24|814.14|814.54|814.44|814.14|814.04|37
1635944700000|2021-11-03 13:05:00|814.34|814.24|814.64|814.54|814.64|814.54|814.24|814.14|40
1635945000000|2021-11-03 13:10:00|814.54|814.44|814.74|814.64|814.94|814.84|814.54|814.44|65
1635945300000|2021-11-03 13:15:00|814.64|814.54|814.84|814.74|814.94|814.84|814.54|814.44|62
1635945600000|2021-11-03 13:20:00|814.74|814.64|814.64|814.54|814.84|814.74|814.54|814.44|32
1635945900000|2021-11-03 13:25:00|814.74|814.64|814.64|814.54|814.84|814.74|814.44|814.34|89
1635946200000|2021-11-03 13:30:00|814.54|814.44|814.24|814.14|814.84|814.74|813.84|813.74|122
1635946500000|2021-11-03 13:35:00|814.34|814.24|814.34|814.24|814.54|814.44|813.84|813.74|98
1635946800000|2021-11-03 13:40:00|814.24|814.14|813.54|813.44|814.34|814.24|813.54|813.44|105
1635947100000|2021-11-03 13:45:00|813.64|813.54|813.54|813.44|813.94|813.84|813.44|813.34|89
1635947400000|2021-11-03 13:50:00|813.64|813.54|813.54|813.44|813.74|813.64|813.24|813.14|89
1635947700000|2021-11-03 13:55:00|813.64|813.54|813.44|813.34|813.84|813.74|813.34|813.24|60
1635948000000|2021-11-03 14:00:00|813.34|813.24|813.04|812.94|813.54|813.44|812.94|812.84|136
1635948300000|2021-11-03 14:05:00|813.14|813.04|813.44|813.34|813.74|813.64|813.14|813.04|71
1635948600000|2021-11-03 14:10:00|813.34|813.24|813.64|813.54|813.84|813.74|813.24|813.14|105
1635948900000|2021-11-03 14:15:00|813.54|813.44|813.64|813.54|813.84|813.74|813.24|813.14|128
1635949200000|2021-11-03 14:20:00|813.54|813.44|813.74|813.64|814.04|813.94|813.54|813.44|100
1635949500000|2021-11-03 14:25:00|813.84|813.74|813.64|813.54|813.94|813.84|813.54|813.44|70
1635949800000|2021-11-03 14:30:00|813.54|813.44|813.34|813.24|813.74|813.64|813.34|813.24|73
1635950100000|2021-11-03 14:35:00|813.24|813.14|814.24|814.14|814.24|814.14|813.24|813.14|161
1635950400000|2021-11-03 14:40:00|814.14|814.04|814.74|814.64|814.74|814.64|814.14|814.04|209
1635950700000|2021-11-03 14:45:00|814.84|814.74|815.24|815.14|815.54|815.44|814.74|814.64|338
1635951000000|2021-11-03 14:50:00|815.34|815.24|815.44|815.34|815.44|815.34|814.94|814.84|144
1635951300000|2021-11-03 14:55:00|815.34|815.24|815.54|815.44|815.54|815.44|815.04|814.94|121
1635951600000|2021-11-03 15:00:00|815.44|815.34|815.24|815.14|815.54|815.44|815.14|815.04|107
1635951900000|2021-11-03 15:05:00|815.14|815.04|814.44|814.34|815.24|815.14|814.34|814.24|152
1635952200000|2021-11-03 15:10:00|814.35|814.25|814.75|814.65|814.95|814.85|814.15|814.05|186
1635952500000|2021-11-03 15:15:00|814.85|814.75|814.95|814.85|815.25|815.15|814.75|814.65|86
1635952800000|2021-11-03 15:20:00|815.05|814.95|814.35|814.25|815.15|815.05|814.35|814.25|238
1635953100000|2021-11-03 15:25:00|814.45|814.35|814.25|814.15|814.65|814.55|814.25|814.15|108
1635953400000|2021-11-03 15:30:00|814.35|814.25|814.35|814.25|814.65|814.55|814.25|814.15|118
1635953700000|2021-11-03 15:35:00|814.45|814.35|814.55|814.45|814.85|814.75|814.35|814.25|37
1635954000000|2021-11-03 15:40:00|814.65|814.55|814.85|814.75|814.95|814.85|814.35|814.25|77
1635954300000|2021-11-03 15:45:00|814.95|814.85|815.05|814.95|815.15|815.05|814.85|814.75|65
1635954600000|2021-11-03 15:50:00|815.15|815.05|814.85|814.75|815.15|815.05|814.75|814.65|85
1635954900000|2021-11-03 15:55:00|814.75|814.65|815.45|815.35|815.55|815.45|814.75|814.65|127
1635955200000|2021-11-03 16:00:00|815.55|815.45|815.75|815.65|815.95|815.85|815.55|815.45|98
1635955500000|2021-11-03 16:05:00|815.65|815.55|815.95|815.85|816.15|816.05|815.65|815.55|111
1635955800000|2021-11-03 16:10:00|815.85|815.75|815.75|815.65|815.95|815.85|815.45|815.35|167
1635956100000|2021-11-03 16:15:00|815.65|815.55|815.35|815.25|815.65|815.55|815.15|815.05|125
1635956400000|2021-11-03 16:20:00|815.25|815.15|815.25|815.15|815.45|815.35|815.15|815.05|153
1635956700000|2021-11-03 16:25:00|815.15|815.05|815.45|815.35|815.55|815.45|815.05|814.95|169
1635957000000|2021-11-03 16:30:00|814.4|814.3|815|814.7|815|814.7|814.2|813.9|386
1635957300000|2021-11-03 16:35:00|814.9|814.6|815.3|815|815.4|815.1|814.8|814.5|118
1635957600000|2021-11-03 16:40:00|815.4|815.1|815.3|815|815.4|815.1|815|814.7|96
1635957900000|2021-11-03 16:45:00|815.2|814.9|815.2|814.9|815.3|815|815.2|814.9|33
1635958200000|2021-11-03 16:50:00|815.3|815|815.2|814.9|815.3|815|815.2|814.9|19
1635958500000|2021-11-03 16:55:00|815.3|815|815.3|815|815.3|815|815.1|814.8|19
1635958800000|2021-11-03 17:00:00|815.2|814.9|815.1|814.8|815.3|815|815|814.7|26
1635959100000|2021-11-03 17:05:00|815|814.7|815.2|814.9|815.3|815|815|814.7|13
1635959400000|2021-11-03 17:10:00|815.1|814.8|814.9|814.6|815.1|814.8|814.9|814.6|8
1635959700000|2021-11-03 17:15:00|815|814.7|814.9|814.6|815|814.7|814.7|814.4|35
1635960000000|2021-11-03 17:20:00|814.8|814.5|814.9|814.6|815|814.7|814.8|814.5|14
1635960300000|2021-11-03 17:25:00|815|814.7|815.2|814.9|815.2|814.9|814.9|814.6|21
1635960600000|2021-11-03 17:30:00|815.1|814.8|815.3|815|815.4|815.1|815|814.7|17
1635960900000|2021-11-03 17:35:00|815.2|814.9|815.4|815.1|815.4|815.1|815.1|814.8|10
1635961200000|2021-11-03 17:40:00|815.3|815|815.5|815.2|815.5|815.2|815.3|815|13
1635961500000|2021-11-03 17:45:00|815.4|815.1|815.1|814.8|815.5|815.2|815|814.7|13
1635961800000|2021-11-03 17:50:00|815.2|814.9|815.2|814.9|815.3|815|815.2|814.9|12
1635962100000|2021-11-03 17:55:00|815.1|814.8|814.8|814.5|815.2|814.9|814.8|814.5|15
1635962400000|2021-11-03 18:00:00|814.7|814.4|816.5|816.2|816.8|816.5|814.7|814.4|99
1635962700000|2021-11-03 18:05:00|816.6|816.3|816.1|815.8|816.7|816.4|815.6|815.3|32
1635963000000|2021-11-03 18:10:00|816|815.7|815.8|815.5|816.3|816|815.6|815.3|22
1635963300000|2021-11-03 18:15:00|815.9|815.6|816.7|816.4|816.7|816.4|815.7|815.4|19
1635963600000|2021-11-03 18:20:00|816.6|816.3|816.9|816.6|817|816.7|816.5|816.2|20
1635963900000|2021-11-03 18:25:00|817|816.7|816.4|816.1|817|816.7|816.3|816|16
1635964200000|2021-11-03 18:30:00|816.5|816.2|816.8|816.5|816.8|816.5|816.3|816|11
1635964500000|2021-11-03 18:35:00|816.9|816.6|816.7|816.4|817|816.7|816.3|816|20
1635964800000|2021-11-03 18:40:00|816.8|816.5|817.2|816.9|817.3|817|816.5|816.2|38
1635965100000|2021-11-03 18:45:00|817.1|816.8|817.8|817.5|818.1|817.8|817.1|816.8|113
1635965400000|2021-11-03 18:50:00|817.9|817.6|818.2|817.9|818.2|817.9|817.4|817.1|64
1635965700000|2021-11-03 18:55:00|818.3|818|818.2|817.9|818.5|818.2|818.2|817.9|54
1635966000000|2021-11-03 19:00:00|818.3|818|818.4|818.1|818.6|818.3|818|817.7|27
1635966300000|2021-11-03 19:05:00|818.3|818|818.4|818.1|818.6|818.3|818.1|817.8|30
1635966600000|2021-11-03 19:10:00|818.3|818|818.3|818|818.6|818.3|818.2|817.9|22
1635966900000|2021-11-03 19:15:00|818.2|817.9|818.1|817.8|818.4|818.1|818.1|817.8|16
1635967200000|2021-11-03 19:20:00|818.2|817.9|818.6|818.3|818.6|818.3|818|817.7|44
1635967500000|2021-11-03 19:25:00|818.5|818.2|818.8|818.5|818.8|818.5|818.3|818|28
1635967800000|2021-11-03 19:30:00|818.7|818.4|818.8|818.5|819|818.7|818.6|818.3|27
1635968100000|2021-11-03 19:35:00|818.9|818.6|818.5|818.2|818.9|818.6|818.4|818.1|33
1635968400000|2021-11-03 19:40:00|818.6|818.3|818.6|818.3|818.6|818.3|818.5|818.2|16
1635968700000|2021-11-03 19:45:00|818.7|818.4|818.7|818.4|818.8|818.5|818.6|818.3|31
1635969000000|2021-11-03 19:50:00|818.6|818.3|818.4|818.1|818.7|818.4|818.2|817.9|52
1635969300000|2021-11-03 19:55:00|818.3|818|818.8|818.5|818.8|818.5|818.3|818|47
1635969600000|2021-11-03 20:00:00|818.7|818.4|818.7|818.4|818.8|818.5|818.6|818.3|14
1635969900000|2021-11-03 20:05:00|818.8|818.5|818.8|818.5|818.8|818.5|818.7|818.4|6
1635970200000|2021-11-03 20:10:00|818.9|818.6|818.7|818.4|818.9|818.6|818.7|818.4|5
1635970800000|2021-11-03 20:20:00|818.8|818.5|818.7|818.4|818.8|818.5|818.7|818.4|3
1635971400000|2021-11-03 20:30:00|818.8|818.5|818.8|818.5|818.8|818.5|818.8|818.5|1
1635971700000|2021-11-03 20:35:00|818.9|818.6|818.8|818.5|818.9|818.6|818.8|818.5|5
1635972000000|2021-11-03 20:40:00|818.9|818.6|818.8|818.5|818.9|818.6|818.8|818.5|2
1635972300000|2021-11-03 20:45:00|818.7|818.4|818.8|818.5|818.8|818.5|818.6|818.3|22
1635972600000|2021-11-03 20:50:00|||||||||3
1635972900000|2021-11-03 20:55:00|818.7|818.4|818.5|818.2|818.8|818.5|818.2|817.9|17
1635973200000|2021-11-03 21:00:00|819.3|819|818.6|818.1|819.3|819|818.6|818.1|0
1635973500000|2021-11-03 21:05:00|818.7|818.2|818.7|818.2|818.7|818.2|818.6|818.1|0
1635973800000|2021-11-03 21:10:00|818.6|818.1|818.7|818.2|818.7|818.2|818.6|818.1|0
1635974100000|2021-11-03 21:15:00|818.6|818.1|818.6|818.1|818.7|818.2|818.6|818.1|0
1635974400000|2021-11-03 21:20:00|818.7|818.2|818.7|818.2|818.7|818.2|818.6|818.1|0
1635976500000|2021-11-03 21:55:00|818.6|818.1|818.6|818.1|818.7|818.2|818.6|818.1|0
1635976800000|2021-11-03 22:00:00|818.7|818.2|818.8|818.3|818.9|818.4|818.6|818.1|0
1635977100000|2021-11-03 22:05:00|818.9|818.4|819|818.5|819|818.5|818.8|818.3|0
1635977400000|2021-11-03 22:10:00|818.9|818.4|819|818.5|819.1|818.6|818.9|818.4|0
1635977700000|2021-11-03 22:15:00|819.1|818.6|819.1|818.6|819.3|818.8|819|818.5|0
1635978000000|2021-11-03 22:20:00|819.2|818.7|819.1|818.6|819.2|818.7|819.1|818.6|0
1635978300000|2021-11-03 22:25:00|819|818.5|819|818.5|819.1|818.6|819|818.5|0
1635978600000|2021-11-03 22:30:00|819.1|818.6|819.1|818.6|819.2|818.7|819|818.5|0
1635978900000|2021-11-03 22:35:00|819|818.5|819|818.5|819|818.5|819|818.5|0
1635979200000|2021-11-03 22:40:00|819.1|818.6|819.1|818.6|819.1|818.6|819.1|818.6|0
1635979500000|2021-11-03 22:45:00|819.2|818.7|819.3|818.8|819.3|818.8|819.1|818.6|0
1635979800000|2021-11-03 22:50:00|819.2|818.7|819.2|818.7|819.2|818.7|819.2|818.7|0
1635980100000|2021-11-03 22:55:00|819.3|818.8|819.2|818.7|819.3|818.8|819.2|818.7|0
1635980400000|2021-11-03 23:00:00|819.3|818.8|819.4|818.9|819.6|819.1|819.2|818.7|0
1635980700000|2021-11-03 23:05:00|819.5|819|820|819.5|820.1|819.6|819.4|818.9|0
1635981000000|2021-11-03 23:10:00|819.9|819.4|819.5|819|820|819.5|819.4|818.9|0
1635981300000|2021-11-03 23:15:00|819.4|818.9|819.6|819.1|819.6|819.1|819.4|818.9|0
1635981600000|2021-11-03 23:20:00|819.7|819.2|819.5|819|819.7|819.2|819.4|818.9|0
1635981900000|2021-11-03 23:25:00|819.6|819.1|819.6|819.1|819.7|819.2|819.5|819|0
1635982200000|2021-11-03 23:30:00|819.5|819|819.5|819|819.6|819.1|819.4|818.9|0
1635982500000|2021-11-03 23:35:00|819.6|819.1|819.6|819.1|819.6|819.1|819.4|818.9|0
1635982800000|2021-11-03 23:40:00|819.5|819|819.5|819|819.6|819.1|819.5|819|0
1635983100000|2021-11-03 23:45:00|819.6|819.1|819.7|819.2|819.8|819.3|819.6|819.1|0
1635983400000|2021-11-03 23:50:00|819.8|819.3|819.7|819.2|819.8|819.3|819.7|819.2|0
1635983700000|2021-11-03 23:55:00|819.8|819.3|819.9|819.4|819.9|819.4|819.8|819.3|0
1635984000000|2021-11-04 00:00:00|819.8|819.3|819.4|818.9|819.8|819.3|819.4|818.9|0
1635984300000|2021-11-04 00:05:00|819.5|819|819.4|818.9|819.5|819|819.4|818.9|0
1635984600000|2021-11-04 00:10:00|819.5|819|818.8|818.3|819.5|819|818.8|818.3|0
1635984900000|2021-11-04 00:15:00|818.9|818.4|818.8|818.3|819.1|818.6|818.8|818.3|0
1635985200000|2021-11-04 00:20:00|818.9|818.4|818.9|818.4|819|818.5|818.8|818.3|0
1635985500000|2021-11-04 00:25:00|818.8|818.3|818.8|818.3|819|818.5|818.7|818.2|0
1635985800000|2021-11-04 00:30:00|818.7|818.2|818.7|818.2|818.9|818.4|818.7|818.2|0
1635986100000|2021-11-04 00:35:00|818.6|818.1|818.4|817.9|818.6|818.1|818.3|817.8|0
1635986400000|2021-11-04 00:40:00|818.3|817.8|818.4|817.9|818.4|817.9|818.3|817.8|0
1635986700000|2021-11-04 00:45:00|818.3|817.8|818.6|818.1|818.6|818.1|818.3|817.8|0
1635987000000|2021-11-04 00:50:00|818.5|818|818.6|818.1|818.6|818.1|818.5|818|0
1635987300000|2021-11-04 00:55:00|818.5|818|818.5|818|818.6|818.1|818.5|818|0
1635987600000|2021-11-04 01:00:00|818.4|817.9|818.3|817.8|818.4|817.9|818.2|817.7|0
1635987900000|2021-11-04 01:05:00|818.4|817.9|818.5|818|818.5|818|818.3|817.8|0
1635988200000|2021-11-04 01:10:00|818.4|817.9|818.4|817.9|818.5|818|818.4|817.9|0
1635988500000|2021-11-04 01:15:00|818.5|818|818.4|817.9|818.5|818|818.2|817.7|0
1635988800000|2021-11-04 01:20:00|818.3|817.8|818.4|817.9|818.4|817.9|818.2|817.7|0
1635989100000|2021-11-04 01:25:00|818.3|817.8|818.4|817.9|818.5|818|818.3|817.8|0
1635989400000|2021-11-04 01:30:00|818.5|818|818.1|817.6|818.5|818|817.9|817.4|0
1635989700000|2021-11-04 01:35:00|818.2|817.7|818|817.5|818.3|817.8|817.9|817.4|0
1635990000000|2021-11-04 01:40:00|818.1|817.6|818|817.5|818.1|817.6|817.8|817.3|0
1635990300000|2021-11-04 01:45:00|818.1|817.6|817.9|817.4|818.2|817.7|817.8|817.3|0
1635990600000|2021-11-04 01:50:00|818|817.5|817.7|817.2|818|817.5|817.7|817.2|0
1635990900000|2021-11-04 01:55:00|817.8|817.3|817.7|817.2|817.9|817.4|817.6|817.1|0
1635991200000|2021-11-04 02:00:00|817.8|817.3|818|817.5|818|817.5|817.7|817.2|0
1635991500000|2021-11-04 02:05:00|817.9|817.4|817.9|817.4|818.1|817.6|817.9|817.4|0
1635991800000|2021-11-04 02:10:00|818|817.5|818.1|817.6|818.1|817.6|817.9|817.4|0
1635992100000|2021-11-04 02:15:00|818.2|817.7|818.1|817.6|818.2|817.7|818|817.5|0
1635992400000|2021-11-04 02:20:00|818.2|817.7|818.3|817.8|818.3|817.8|818.1|817.6|0
1635992700000|2021-11-04 02:25:00|818.2|817.7|818.2|817.7|818.3|817.8|818.2|817.7|0
1635993000000|2021-11-04 02:30:00|818.1|817.6|818.3|817.8|818.3|817.8|818.1|817.6|0
1635993300000|2021-11-04 02:35:00|818.2|817.7|818.3|817.8|818.3|817.8|818.2|817.7|0
1635993600000|2021-11-04 02:40:00|818.4|817.9|818.3|817.8|818.4|817.9|818.3|817.8|0
1635993900000|2021-11-04 02:45:00|818.4|817.9|818.3|817.8|818.4|817.9|818.3|817.8|0
1635994200000|2021-11-04 02:50:00|818.4|817.9|818.4|817.9|818.4|817.9|818.4|817.9|0
1635994500000|2021-11-04 02:55:00|818.3|817.8|818.4|817.9|818.4|817.9|818.3|817.8|0
1635994800000|2021-11-04 03:00:00|818.3|817.8|818.3|817.8|818.4|817.9|818.2|817.7|0
1635995400000|2021-11-04 03:10:00|818.4|817.9|818.3|817.8|818.4|817.9|818.3|817.8|0
1635995700000|2021-11-04 03:15:00|818.4|817.9|818.4|817.9|818.4|817.9|818.3|817.8|0
1635996000000|2021-11-04 03:20:00|818.3|817.8|818.3|817.8|818.4|817.9|818.3|817.8|0
1635996300000|2021-11-04 03:25:00|818.2|817.7|818.3|817.8|818.3|817.8|818.2|817.7|0
1635996600000|2021-11-04 03:30:00|818.2|817.7|818.1|817.6|818.3|817.8|818.1|817.6|0
1635996900000|2021-11-04 03:35:00|818.2|817.7|818.2|817.7|818.3|817.8|818.2|817.7|0
1635997200000|2021-11-04 03:40:00|818.3|817.8|818.3|817.8|818.3|817.8|818.2|817.7|0
1635997500000|2021-11-04 03:45:00|818.2|817.7|818.2|817.7|818.3|817.8|818.2|817.7|0
1635997800000|2021-11-04 03:50:00|818.1|817.6|818.2|817.7|818.2|817.7|818.1|817.6|0
1635998100000|2021-11-04 03:55:00|818.1|817.6|818.2|817.7|818.2|817.7|818.1|817.6|0
1635998400000|2021-11-04 04:00:00|818.3|817.8|818.3|817.8|818.4|817.9|818.3|817.8|0
1635998700000|2021-11-04 04:05:00|818.4|817.9|818.4|817.9|818.4|817.9|818.3|817.8|0
1635999000000|2021-11-04 04:10:00|818.5|818|818.5|818|818.6|818.1|818.4|817.9|0
1635999300000|2021-11-04 04:15:00|818.6|818.1|818.6|818.1|818.6|818.1|818.6|818.1|0
1635999600000|2021-11-04 04:20:00|818.5|818|818.5|818|818.6|818.1|818.5|818|0
1635999900000|2021-11-04 04:25:00|818.6|818.1|818.6|818.1|818.6|818.1|818.5|818|0
1636000200000|2021-11-04 04:30:00|818.5|818|818.5|818|818.5|818|818.4|817.9|0
1636000500000|2021-11-04 04:35:00|818.4|817.9|818.5|818|818.6|818.1|818.4|817.9|0
1636000800000|2021-11-04 04:40:00|818.4|817.9|818.4|817.9|818.5|818|818.4|817.9|0
1636001100000|2021-11-04 04:45:00|818.3|817.8|818.3|817.8|818.3|817.8|818.3|817.8|0
1636001400000|2021-11-04 04:50:00|818.2|817.7|818.3|817.8|818.3|817.8|818.2|817.7|0
1636001700000|2021-11-04 04:55:00|818.2|817.7|818.3|817.8|818.3|817.8|818.2|817.7|0
1636002000000|2021-11-04 05:00:00|818.4|817.9|818.5|818|818.5|818|818.3|817.8|0
1636002300000|2021-11-04 05:05:00|818.4|817.9|818.4|817.9|818.5|818|818.4|817.9|0
1636002600000|2021-11-04 05:10:00|818.3|817.8|818.1|817.6|818.3|817.8|818.1|817.6|0
1636002900000|2021-11-04 05:15:00|818.2|817.7|818.2|817.7|818.3|817.8|818.1|817.6|0
1636003200000|2021-11-04 05:20:00|818.3|817.8|818.3|817.8|818.4|817.9|818.3|817.8|0
1636003500000|2021-11-04 05:25:00|818.4|817.9|818.2|817.7|818.4|817.9|818.2|817.7|0
1636003800000|2021-11-04 05:30:00|818.3|817.8|818.2|817.7|818.3|817.8|818.2|817.7|0
1636004100000|2021-11-04 05:35:00|818.1|817.6|818.1|817.6|818.1|817.6|818|817.5|0
1636004400000|2021-11-04 05:40:00|818.2|817.7|818.3|817.8|818.3|817.8|818.1|817.6|0
1636004700000|2021-11-04 05:45:00|818.2|817.7|818.2|817.7|818.2|817.7|818.2|817.7|0
1636005000000|2021-11-04 05:50:00|818.3|817.8|818.1|817.6|818.3|817.8|818.1|817.6|0
1636005300000|2021-11-04 05:55:00|818.2|817.7|818.1|817.6|818.3|817.8|818.1|817.6|0
1636005600000|2021-11-04 06:00:00|818.2|817.7|818.5|818|818.5|818|818.1|817.6|0
1636005900000|2021-11-04 06:05:00|818.6|818.1|818.7|818.2|818.9|818.4|818.6|818.1|0
1636006200000|2021-11-04 06:10:00|818.6|818.1|818.6|818.1|818.7|818.2|818.4|817.9|0
1636006500000|2021-11-04 06:15:00|818.7|818.2|818.6|818.1|818.7|818.2|818.5|818|0
1636006800000|2021-11-04 06:20:00|818.7|818.2|818.6|818.1|818.7|818.2|818.5|818|0
1636007100000|2021-11-04 06:25:00|818.7|818.2|819.1|818.6|819.1|818.6|818.7|818.2|0
1636007400000|2021-11-04 06:30:00|819|818.5|818.9|818.4|819.1|818.6|818.9|818.4|0
1636007700000|2021-11-04 06:35:00|818.8|818.3|819|818.5|819|818.5|818.8|818.3|0
1636008000000|2021-11-04 06:40:00|818.9|818.4|818.8|818.3|818.9|818.4|818.8|818.3|0
1636008300000|2021-11-04 06:45:00|818.9|818.4|818.8|818.3|818.9|818.4|818.8|818.3|0
1636008600000|2021-11-04 06:50:00|818.9|818.4|819.3|818.8|819.4|818.9|818.8|818.3|0
1636008900000|2021-11-04 06:55:00|819.2|818.7|819.3|818.8|819.3|818.8|818.9|818.4|0
1636009200000|2021-11-04 07:00:00|819.2|818.7|819.6|819.3|820|819.7|819.1|818.6|171
1636009500000|2021-11-04 07:05:00|819.5|819.2|819.9|819.6|820|819.7|819.5|819.2|64
1636009800000|2021-11-04 07:10:00|820|819.7|820.6|820.3|820.6|820.3|819.8|819.5|76
1636010100000|2021-11-04 07:15:00|820.5|820.2|820.2|819.9|820.6|820.3|820.2|819.9|28
1636010400000|2021-11-04 07:20:00|820.3|820|820.1|819.8|820.4|820.1|820|819.7|19
1636010700000|2021-11-04 07:25:00|820.2|819.9|820.2|819.9|820.2|819.9|820|819.7|5
1636011000000|2021-11-04 07:30:00|820.3|820|820.1|819.8|820.4|820.1|820|819.7|28
1636011300000|2021-11-04 07:35:00|820.2|819.9|820.1|819.8|820.2|819.9|820|819.7|14
1636011600000|2021-11-04 07:40:00|820.2|819.9|820|819.7|820.2|819.9|820|819.7|9
1636011900000|2021-11-04 07:45:00|819.9|819.6|820|819.7|820.1|819.8|819.8|819.5|30
1636012200000|2021-11-04 07:50:00|819.9|819.6|820|819.7|820.2|819.9|819.9|819.6|22
1636012500000|2021-11-04 07:55:00|819.9|819.6|820.1|819.8|820.1|819.8|819.6|819.3|74
1636012800000|2021-11-04 08:00:00|820|819.9|821.4|821.3|821.5|821.4|819.7|819.6|570
1636013100000|2021-11-04 08:05:00|821.6|821.5|821|820.9|821.7|821.6|820.9|820.8|277
1636013400000|2021-11-04 08:10:00|821.1|821|821.6|821.5|821.7|821.6|820.6|820.5|253
1636013700000|2021-11-04 08:15:00|821.7|821.6|822|821.9|822.1|822|821.5|821.4|301
1636014000000|2021-11-04 08:20:00|821.9|821.8|821.4|821.3|822.3|822.2|821.3|821.2|367
1636014300000|2021-11-04 08:25:00|821.3|821.2|821.2|821.1|821.6|821.5|821|820.9|250
1636014600000|2021-11-04 08:30:00|821.1|821|821.3|821.2|821.5|821.4|820.9|820.8|200
1636014900000|2021-11-04 08:35:00|821.2|821.1|820.9|820.8|821.3|821.2|820.6|820.5|171
1636015200000|2021-11-04 08:40:00|821|820.9|820.5|820.4|821.2|821.1|820.4|820.3|131
1636015500000|2021-11-04 08:45:00|820.4|820.3|820.7|820.6|820.7|820.6|820.3|820.2|112
1636015800000|2021-11-04 08:50:00|820.6|820.5|820|819.9|820.7|820.6|819.9|819.8|135
1636016100000|2021-11-04 08:55:00|820.1|820|820|819.9|820.2|820.1|819.6|819.5|173
1636016400000|2021-11-04 09:00:00|819.9|819.8|820.2|820.1|820.4|820.3|819.7|819.6|114
1636016700000|2021-11-04 09:05:00|820.1|820|819.5|819.4|820.1|820|819.4|819.3|142
1636017000000|2021-11-04 09:10:00|819.6|819.5|820.3|820.2|820.3|820.2|819.3|819.2|186
1636017300000|2021-11-04 09:15:00|820.2|820.1|819.8|819.7|820.2|820.1|819.8|819.7|111
1636017600000|2021-11-04 09:20:00|819.9|819.8|820.2|820.1|820.2|820.1|819.7|819.6|97
1636017900000|2021-11-04 09:25:00|820.1|820|819.9|819.8|820.2|820.1|819.8|819.7|90
1636018200000|2021-11-04 09:30:00|819.8|819.7|819.1|819|819.9|819.8|819.1|819|118
1636018500000|2021-11-04 09:35:00|819|818.9|818.6|818.5|819.1|819|818.5|818.4|108
1636018800000|2021-11-04 09:40:00|818.5|818.4|818.3|818.2|818.6|818.5|818.2|818.1|127
1636019100000|2021-11-04 09:45:00|818.2|818.1|818.6|818.5|818.6|818.5|818.1|818|137
1636019400000|2021-11-04 09:50:00|818.5|818.4|818.8|818.7|819|818.9|818.3|818.2|122
1636019700000|2021-11-04 09:55:00|818.7|818.6|819.3|819.2|819.4|819.3|818.7|818.6|177
1636020000000|2021-11-04 10:00:00|819.2|819.1|819.7|819.6|819.8|819.7|819.1|819|163
1636020300000|2021-11-04 10:05:00|819.8|819.7|819.7|819.6|819.9|819.8|819.3|819.2|75
1636020600000|2021-11-04 10:10:00|819.6|819.5|819.3|819.2|819.9|819.8|819.3|819.2|86
1636020900000|2021-11-04 10:15:00|819.4|819.3|819.3|819.2|819.7|819.6|819.2|819.1|76
1636021200000|2021-11-04 10:20:00|819.2|819.1|819.6|819.5|819.7|819.6|819.2|819.1|105
1636021500000|2021-11-04 10:25:00|819.5|819.4|819.6|819.5|819.7|819.6|819.4|819.3|46
1636021800000|2021-11-04 10:30:00|819.7|819.6|819.4|819.3|819.7|819.6|819.2|819.1|61
1636022100000|2021-11-04 10:35:00|819.5|819.4|819.8|819.7|819.8|819.7|819.4|819.3|54
1636022400000|2021-11-04 10:40:00|819.7|819.6|819.9|819.8|820|819.9|819.7|819.6|43
1636022700000|2021-11-04 10:45:00|819.8|819.7|819.7|819.6|819.9|819.8|819.6|819.5|47
1636023000000|2021-11-04 10:50:00|819.6|819.5|819.7|819.6|819.8|819.7|819.6|819.5|51
1636023300000|2021-11-04 10:55:00|819.6|819.5|819.7|819.6|819.7|819.6|819.5|819.4|54
1636023600000|2021-11-04 11:00:00|819.8|819.7|819.7|819.6|819.9|819.8|819.7|819.6|57
1636023900000|2021-11-04 11:05:00|819.6|819.5|819.4|819.3|819.6|819.5|819.3|819.2|73
1636024200000|2021-11-04 11:10:00|819.5|819.4|819.6|819.5|819.6|819.5|819.4|819.3|44
1636024500000|2021-11-04 11:15:00|819.7|819.6|819.5|819.4|819.7|819.6|819.4|819.3|73
1636024800000|2021-11-04 11:20:00|819.4|819.3|819.5|819.4|819.6|819.5|819.3|819.2|63
1636025100000|2021-11-04 11:25:00|819.4|819.3|819.3|819.2|819.7|819.6|819.2|819.1|56
1636025400000|2021-11-04 11:30:00|819.2|819.1|819.2|819.1|819.3|819.2|819|818.9|45
1636025700000|2021-11-04 11:35:00|819.1|819|819.1|819|819.2|819.1|819|818.9|66
1636026000000|2021-11-04 11:40:00|819.2|819.1|819|818.9|819.2|819.1|818.9|818.8|61
1636026300000|2021-11-04 11:45:00|818.9|818.8|819.1|819|819.1|819|818.9|818.8|67
1636026600000|2021-11-04 11:50:00|819|818.9|818.6|818.5|819.1|819|818.6|818.5|106
1636026900000|2021-11-04 11:55:00|818.7|818.6|818.4|818.3|818.7|818.6|818.3|818.2|185
1636027200000|2021-11-04 12:00:00|818.3|818.2|818.8|818.7|819.7|819.6|818.3|818.2|330
1636027500000|2021-11-04 12:05:00|818.7|818.6|819|818.9|819.1|819|818.5|818.4|85
1636027800000|2021-11-04 12:10:00|819.1|819|819.6|819.5|819.6|819.5|818.9|818.8|131
1636028100000|2021-11-04 12:15:00|819.5|819.4|819.3|819.2|819.8|819.7|819.3|819.2|94
1636028400000|2021-11-04 12:20:00|819.2|819.1|818.8|818.7|819.3|819.2|818.6|818.5|93
1636028700000|2021-11-04 12:25:00|818.7|818.6|819|818.9|819.2|819.1|818.7|818.6|53
1636029000000|2021-11-04 12:30:00|818.9|818.8|819.1|819|819.1|819|818.7|818.6|86
1636029300000|2021-11-04 12:35:00|819|818.9|819.1|819|819.2|819.1|818.9|818.8|59
1636029600000|2021-11-04 12:40:00|819.12|819.02|818.92|818.82|819.22|819.12|818.72|818.62|56
1636029900000|2021-11-04 12:45:00|819.02|818.92|819.12|819.02|819.22|819.12|818.82|818.72|38
1636030200000|2021-11-04 12:50:00|819.02|818.92|818.32|818.22|819.22|819.12|818.32|818.22|110
1636030500000|2021-11-04 12:55:00|818.42|818.32|818.22|818.12|818.52|818.42|818.22|818.12|87
1636030800000|2021-11-04 13:00:00|818.32|818.22|818.82|818.72|818.82|818.72|818.22|818.12|79
1636031100000|2021-11-04 13:05:00|818.72|818.62|818.52|818.42|819.02|818.92|818.32|818.22|71
1636031400000|2021-11-04 13:10:00|818.62|818.52|818.42|818.32|818.62|818.52|818.12|818.02|110
1636031700000|2021-11-04 13:15:00|818.52|818.42|818.72|818.62|818.92|818.82|818.42|818.32|95
1636032000000|2021-11-04 13:20:00|818.82|818.72|819.02|818.92|819.12|819.02|818.62|818.52|90
1636032300000|2021-11-04 13:25:00|819.12|819.02|818.72|818.62|819.22|819.12|818.62|818.52|104
1636032600000|2021-11-04 13:30:00|818.82|818.72|818.62|818.52|819.12|819.02|818.52|818.42|204
1636032900000|2021-11-04 13:35:00|818.52|818.42|818.12|818.02|818.72|818.62|818.02|817.92|107
1636033200000|2021-11-04 13:40:00|818.02|817.92|818.82|818.72|819.02|818.92|818.02|817.92|85
1636033500000|2021-11-04 13:45:00|818.72|818.62|819.12|819.02|819.22|819.12|818.72|818.62|115
1636033800000|2021-11-04 13:50:00|819.02|818.92|819.82|819.72|820.02|819.92|819.02|818.92|185
1636034100000|2021-11-04 13:55:00|819.92|819.82|820.12|820.02|820.32|820.22|819.72|819.62|154
1636034400000|2021-11-04 14:00:00|820.22|820.12|820.12|820.02|820.42|820.32|819.72|819.62|166
1636034700000|2021-11-04 14:05:00|820.22|820.12|820.62|820.52|820.92|820.82|820.12|820.02|146
1636035000000|2021-11-04 14:10:00|820.72|820.62|821.12|821.02|821.22|821.12|820.72|820.62|146
1636035300000|2021-11-04 14:15:00|821.22|821.12|821.12|821.02|821.52|821.42|821.02|820.92|141
1636035600000|2021-11-04 14:20:00|821.02|820.92|821.22|821.12|821.42|821.32|820.92|820.82|133
1636035900000|2021-11-04 14:25:00|821.32|821.22|821.22|821.12|821.32|821.22|820.82|820.72|119
1636036200000|2021-11-04 14:30:00|821.32|821.22|821.72|821.62|821.72|821.62|821.32|821.22|193
1636036500000|2021-11-04 14:35:00|821.62|821.52|821.52|821.42|821.72|821.62|821.22|821.12|192
1636036800000|2021-11-04 14:40:00|821.62|821.52|821.92|821.82|822.02|821.92|821.52|821.42|123
1636037100000|2021-11-04 14:45:00|821.82|821.72|822.02|821.92|822.12|822.02|821.62|821.52|203
1636037400000|2021-11-04 14:50:00|821.92|821.82|822.22|822.12|822.22|822.12|821.92|821.82|197
1636037700000|2021-11-04 14:55:00|822.32|822.22|822.12|822.02|822.42|822.32|821.92|821.82|241
1636038000000|2021-11-04 15:00:00|822.02|821.92|821.02|820.92|822.02|821.92|820.92|820.82|381
1636038300000|2021-11-04 15:05:00|821.12|821.02|821.42|821.32|821.62|821.52|820.72|820.62|223
1636038600000|2021-11-04 15:10:00|821.44|821.34|821.54|821.44|822.04|821.94|821.44|821.34|98
1636038900000|2021-11-04 15:15:00|821.44|821.34|821.64|821.54|821.64|821.54|821.24|821.14|114
1636039200000|2021-11-04 15:20:00|821.54|821.44|820.54|820.44|821.64|821.54|820.54|820.44|137
1636039500000|2021-11-04 15:25:00|820.64|820.54|820.44|820.34|820.84|820.74|820.34|820.24|165
1636039800000|2021-11-04 15:30:00|820.34|820.24|820.14|820.04|820.54|820.44|820.14|820.04|221
1636040100000|2021-11-04 15:35:00|820.24|820.14|820.34|820.24|820.44|820.34|819.94|819.84|74
1636040400000|2021-11-04 15:40:00|820.44|820.34|820.04|819.94|820.44|820.34|819.94|819.84|109
1636040700000|2021-11-04 15:45:00|819.94|819.84|819.54|819.44|820.04|819.94|819.54|819.44|135
1636041000000|2021-11-04 15:50:00|819.64|819.54|820.14|820.04|820.14|820.04|819.44|819.34|112
1636041300000|2021-11-04 15:55:00|820.04|819.94|820.64|820.54|820.64|820.54|820.04|819.94|158
1636041600000|2021-11-04 16:00:00|820.54|820.44|820.84|820.74|821.14|821.04|820.54|820.44|144
1636041900000|2021-11-04 16:05:00|820.74|820.64|820.84|820.74|821.04|820.94|820.74|820.64|107
1636042200000|2021-11-04 16:10:00|820.94|820.84|820.84|820.74|821.04|820.94|820.74|820.64|101
1636042500000|2021-11-04 16:15:00|820.94|820.84|820.64|820.54|820.94|820.84|820.44|820.34|100
1636042800000|2021-11-04 16:20:00|820.74|820.64|820.44|820.34|821.04|820.94|820.34|820.24|262
1636043100000|2021-11-04 16:25:00|820.54|820.44|820.44|820.34|820.64|820.54|820.24|820.14|285
1636043400000|2021-11-04 16:30:00|820.54|820.24|820.34|820.04|820.64|820.34|819.84|819.54|851
1636043700000|2021-11-04 16:35:00|820.54|820.24|820.44|820.14|820.74|820.44|820.04|819.74|247
1636044000000|2021-11-04 16:40:00|820.34|820.04|820.74|820.44|820.74|820.44|820.34|820.04|105
1636044300000|2021-11-04 16:45:00|820.64|820.34|820.54|820.24|820.94|820.64|820.44|820.14|49
1636044600000|2021-11-04 16:50:00|820.64|820.34|820.54|820.24|820.64|820.34|820.24|819.94|59
1636044900000|2021-11-04 16:55:00|820.64|820.34|821.04|820.74|821.14|820.84|820.54|820.24|120
1636045200000|2021-11-04 17:00:00|821.14|820.84|821.04|820.74|821.24|820.94|820.84|820.54|99
1636045500000|2021-11-04 17:05:00|820.94|820.64|821.34|821.04|821.34|821.04|820.94|820.64|32
1636045800000|2021-11-04 17:10:00|821.24|820.94|821.34|821.04|821.54|821.24|821.14|820.84|19
1636046100000|2021-11-04 17:15:00|821.24|820.94|821.24|820.94|821.34|821.04|821.04|820.74|29
1636046400000|2021-11-04 17:20:00|821.14|820.84|821.14|820.84|821.24|820.94|820.84|820.54|21
1636046700000|2021-11-04 17:25:00|821.04|820.74|821.34|821.04|821.34|821.04|820.94|820.64|13
1636047000000|2021-11-04 17:30:00|821.24|820.94|820.84|820.54|821.34|821.04|820.74|820.44|13
1636047300000|2021-11-04 17:35:00|820.74|820.44|820.94|820.64|820.94|820.64|820.64|820.34|19
1636047600000|2021-11-04 17:40:00|820.84|820.54|821.14|820.84|821.24|820.94|820.84|820.54|9
1636047900000|2021-11-04 17:45:00|821.04|820.74|821.04|820.74|821.24|820.94|820.94|820.64|27
1636048200000|2021-11-04 17:50:00|820.94|820.64|820.94|820.64|821.04|820.74|820.74|820.44|13
1636048500000|2021-11-04 17:55:00|820.84|820.54|821.04|820.74|821.24|820.94|820.84|820.54|8
1636048800000|2021-11-04 18:00:00|820.94|820.64|820.24|819.94|820.94|820.64|820.24|819.94|13
1636049100000|2021-11-04 18:05:00|820.34|820.04|820.74|820.44|820.84|820.54|820.24|819.94|13
1636049400000|2021-11-04 18:10:00|820.64|820.34|820.74|820.44|820.74|820.44|820.54|820.24|3
1636049700000|2021-11-04 18:15:00|820.64|820.34|820.84|820.54|820.84|820.54|820.44|820.14|22
1636050000000|2021-11-04 18:20:00|820.94|820.64|821.04|820.74|821.04|820.74|820.84|820.54|8
1636050300000|2021-11-04 18:25:00|820.94|820.64|821.04|820.74|821.14|820.84|820.84|820.54|17
1636050600000|2021-11-04 18:30:00|821.14|820.84|821.04|820.74|821.14|820.84|820.84|820.54|27
1636050900000|2021-11-04 18:35:00|821.14|820.84|821.14|820.84|821.24|820.94|821.04|820.74|19
1636051200000|2021-11-04 18:40:00|821.24|820.94|821.44|821.14|821.44|821.14|821.14|820.84|8
1636051500000|2021-11-04 18:45:00|821.54|821.24|821.44|821.14|821.54|821.24|821.34|821.04|26
1636051800000|2021-11-04 18:50:00|821.54|821.24|821.54|821.24|821.74|821.44|821.44|821.14|29
1636052100000|2021-11-04 18:55:00|821.64|821.34|821.24|820.94|821.74|821.44|821.24|820.94|12
1636052400000|2021-11-04 19:00:00|821.14|820.84|821.24|820.94|821.54|821.24|821.04|820.74|15
1636052700000|2021-11-04 19:05:00|821.14|820.84|821.24|820.94|821.34|821.04|821.04|820.74|19
1636053000000|2021-11-04 19:10:00|821.34|821.04|821.54|821.24|821.64|821.34|821.24|820.94|9
1636053300000|2021-11-04 19:15:00|821.64|821.34|821.64|821.34|821.74|821.44|821.44|821.14|16
1636053600000|2021-11-04 19:20:00|821.74|821.44|821.74|821.44|822.04|821.74|821.64|821.34|31
1636053900000|2021-11-04 19:25:00|821.84|821.54|821.64|821.34|821.94|821.64|821.54|821.24|11
1636054200000|2021-11-04 19:30:00|821.54|821.24|821.84|821.54|821.94|821.64|821.54|821.24|7
1636054500000|2021-11-04 19:35:00|821.94|821.64|821.64|821.34|821.94|821.64|821.64|821.34|10
1636054800000|2021-11-04 19:40:00|821.74|821.44|821.34|821.04|821.74|821.44|820.94|820.64|31
1636055100000|2021-11-04 19:45:00|821.24|820.94|821.74|821.44|821.74|821.44|821.24|820.94|49
1636055400000|2021-11-04 19:50:00|821.64|821.34|821.94|821.64|821.94|821.64|821.64|821.34|22
1636055700000|2021-11-04 19:55:00|821.84|821.54|821.94|821.64|822.04|821.74|821.64|821.34|72
1636056000000|2021-11-04 20:00:00|822.04|821.74|821.84|821.54|822.04|821.74|821.74|821.44|12
1636056300000|2021-11-04 20:05:00|821.94|821.64|821.74|821.44|821.94|821.64|821.74|821.44|8
1636056600000|2021-11-04 20:10:00|821.64|821.34|821.94|821.64|821.94|821.64|821.64|821.34|3
1636056900000|2021-11-04 20:15:00|822.04|821.74|822.04|821.74|822.04|821.74|822.04|821.74|0
1636057200000|2021-11-04 20:20:00|821.94|821.64|821.94|821.64|821.94|821.64|821.84|821.54|2
1636057500000|2021-11-04 20:25:00|822.04|821.74|822.04|821.74|822.04|821.74|822.04|821.74|4
1636057800000|2021-11-04 20:30:00|821.94|821.64|822.14|821.84|822.14|821.84|821.94|821.64|10
1636058100000|2021-11-04 20:35:00|822.04|821.74|821.94|821.64|822.04|821.74|821.94|821.64|6
1636058400000|2021-11-04 20:40:00|821.84|821.54|821.94|821.64|821.94|821.64|821.84|821.54|1
1636058700000|2021-11-04 20:45:00|821.84|821.54|822.04|821.74|822.14|821.84|821.84|821.54|17
1636059000000|2021-11-04 20:50:00|821.94|821.64|821.94|821.64|821.94|821.64|821.94|821.64|5
1636059300000|2021-11-04 20:55:00|821.84|821.54|821.84|821.54|822.04|821.74|821.84|821.54|25
1636059600000|2021-11-04 21:00:00|821.94|821.44|821.94|821.44|821.94|821.44|821.94|821.44|0
1636060200000|2021-11-04 21:10:00|822.04|821.54|822.04|821.54|822.04|821.54|822.04|821.54|0
1636062000000|2021-11-04 21:40:00|821.84|821.34|821.94|821.44|821.94|821.44|821.84|821.34|0
1636062900000|2021-11-04 21:55:00|821.84|821.34|821.84|821.34|821.84|821.34|821.84|821.34|0
1636063200000|2021-11-04 22:00:00|821.74|821.24|821.64|821.14|821.84|821.34|821.54|821.04|0
1636063500000|2021-11-04 22:05:00|821.74|821.24|821.64|821.14|821.74|821.24|821.64|821.14|0
1636063800000|2021-11-04 22:10:00|821.74|821.24|821.84|821.34|821.84|821.34|821.74|821.24|0
1636064100000|2021-11-04 22:15:00|821.74|821.24|822.04|821.54|822.04|821.54|821.74|821.24|0
1636064400000|2021-11-04 22:20:00|821.94|821.44|822.24|821.74|822.24|821.74|821.94|821.44|0
1636064700000|2021-11-04 22:25:00|822.34|821.84|822.34|821.84|822.54|822.04|822.24|821.74|0
1636065000000|2021-11-04 22:30:00|822.44|821.94|822.34|821.84|822.44|821.94|822.24|821.74|0
1636065300000|2021-11-04 22:35:00|822.44|821.94|822.34|821.84|822.44|821.94|822.34|821.84|0
1636065600000|2021-11-04 22:40:00|822.24|821.74|822.14|821.64|822.24|821.74|822.14|821.64|0
1636065900000|2021-11-04 22:45:00|822.24|821.74|822.34|821.84|822.34|821.84|822.14|821.64|0
1636066200000|2021-11-04 22:50:00|822.44|821.94|822.24|821.74|822.44|821.94|822.24|821.74|0
1636066500000|2021-11-04 22:55:00|822.34|821.84|822.34|821.84|822.34|821.84|822.34|821.84|0
1636066800000|2021-11-04 23:00:00|822.24|821.74|822.34|821.84|822.34|821.84|822.24|821.74|0
1636067100000|2021-11-04 23:05:00|822.24|821.74|822.44|821.94|822.44|821.94|822.24|821.74|0
1636067400000|2021-11-04 23:10:00|822.34|821.84|822.34|821.84|822.44|821.94|822.34|821.84|0
1636067700000|2021-11-04 23:15:00|822.24|821.74|822.24|821.74|822.34|821.84|822.24|821.74|0
1636068000000|2021-11-04 23:20:00|822.14|821.64|822.14|821.64|822.24|821.74|822.04|821.54|0
1636068300000|2021-11-04 23:25:00|822.24|821.74|822.04|821.54|822.24|821.74|822.04|821.54|0
1636068600000|2021-11-04 23:30:00|822.14|821.64|822.34|821.84|822.44|821.94|822.04|821.54|0
1636068900000|2021-11-04 23:35:00|822.44|821.94|822.24|821.74|822.44|821.94|822.24|821.74|0
1636069200000|2021-11-04 23:40:00|822.34|821.84|822.34|821.84|822.44|821.94|822.34|821.84|0
1636069500000|2021-11-04 23:45:00|822.44|821.94|822.44|821.94|822.44|821.94|822.34|821.84|0
1636069800000|2021-11-04 23:50:00|822.54|822.04|822.74|822.24|822.74|822.24|822.44|821.94|0
1636070100000|2021-11-04 23:55:00|822.64|822.14|822.74|822.24|822.74|822.24|822.64|822.14|0
1636070400000|2021-11-05 00:00:00|822.64|822.14|822.54|822.04|822.74|822.24|822.44|821.94|0
1636070700000|2021-11-05 00:05:00|822.64|822.14|822.44|821.94|822.64|822.14|822.34|821.84|0
1636071000000|2021-11-05 00:10:00|822.34|821.84|822.24|821.74|822.44|821.94|822.24|821.74|0
1636071300000|2021-11-05 00:15:00|822.34|821.84|822.44|821.94|822.74|822.24|822.24|821.74|0
1636071600000|2021-11-05 00:20:00|822.34|821.84|822.14|821.64|822.44|821.94|822.04|821.54|0
1636071900000|2021-11-05 00:25:00|822.04|821.54|821.94|821.44|822.14|821.64|821.74|821.24|0
1636072200000|2021-11-05 00:30:00|821.84|821.34|821.54|821.04|821.94|821.44|821.54|821.04|0
1636072500000|2021-11-05 00:35:00|821.44|820.94|821.54|821.04|821.54|821.04|821.34|820.84|0
1636072800000|2021-11-05 00:40:00|821.44|820.94|821.64|821.14|821.64|821.14|821.34|820.84|0
1636073100000|2021-11-05 00:45:00|821.74|821.24|821.84|821.34|821.94|821.44|821.54|821.04|0
1636073400000|2021-11-05 00:50:00|821.94|821.44|821.94|821.44|821.94|821.44|821.74|821.24|0
1636073700000|2021-11-05 00:55:00|822.04|821.54|822.14|821.64|822.14|821.64|822.04|821.54|0
1636074000000|2021-11-05 01:00:00|822.24|821.74|821.54|821.04|822.24|821.74|821.44|820.94|0
1636074300000|2021-11-05 01:05:00|821.44|820.94|821.74|821.24|821.94|821.44|821.44|820.94|0
1636074600000|2021-11-05 01:10:00|821.84|821.34|821.94|821.44|822.14|821.64|821.84|821.34|0
1636074900000|2021-11-05 01:15:00|822.04|821.54|822.14|821.64|822.24|821.74|821.94|821.44|0
1636075200000|2021-11-05 01:20:00|822.04|821.54|822.34|821.84|822.34|821.84|822.04|821.54|0
1636075500000|2021-11-05 01:25:00|822.24|821.74|822.04|821.54|822.34|821.84|821.94|821.44|0
1636075800000|2021-11-05 01:30:00|821.94|821.44|821.54|821.04|822.04|821.54|821.44|820.94|0
1636076100000|2021-11-05 01:35:00|821.64|821.14|821.34|820.84|821.74|821.24|821.04|820.54|0
1636076400000|2021-11-05 01:40:00|821.44|820.94|821.54|821.04|821.54|821.04|821.44|820.94|0
1636076700000|2021-11-05 01:45:00|821.44|820.94|821.74|821.24|821.84|821.34|821.44|820.94|0
1636077000000|2021-11-05 01:50:00|821.84|821.34|821.74|821.24|821.94|821.44|821.64|821.14|0
1636077300000|2021-11-05 01:55:00|821.64|821.14|821.54|821.04|821.64|821.14|821.44|820.94|0
1636077600000|2021-11-05 02:00:00|821.44|820.94|821.74|821.24|821.74|821.24|821.44|820.94|0
1636077900000|2021-11-05 02:05:00|821.84|821.34|821.94|821.44|822.04|821.54|821.74|821.24|0
1636078200000|2021-11-05 02:10:00|822.04|821.54|821.94|821.44|822.14|821.64|821.94|821.44|0
1636078500000|2021-11-05 02:15:00|822.04|821.54|822.04|821.54|822.04|821.54|821.84|821.34|0
1636078800000|2021-11-05 02:20:00|821.94|821.44|822.04|821.54|822.04|821.54|821.94|821.44|0
1636079100000|2021-11-05 02:25:00|822.14|821.64|822.34|821.84|822.34|821.84|822.14|821.64|0
1636079400000|2021-11-05 02:30:00|822.24|821.74|822.14|821.64|822.24|821.74|822.14|821.64|0
1636079700000|2021-11-05 02:35:00|822.04|821.54|822.24|821.74|822.24|821.74|822.04|821.54|0
1636080000000|2021-11-05 02:40:00|822.34|821.84|822.44|821.94|822.44|821.94|822.34|821.84|0
1636080300000|2021-11-05 02:45:00|822.34|821.84|822.34|821.84|822.64|822.14|822.24|821.74|0
1636080600000|2021-11-05 02:50:00|822.44|821.94|822.44|821.94|822.54|822.04|822.34|821.84|0
1636080900000|2021-11-05 02:55:00|822.54|822.04|822.34|821.84|822.54|822.04|822.34|821.84|0
1636081200000|2021-11-05 03:00:00|822.44|821.94|822.34|821.84|822.44|821.94|822.34|821.84|0
1636081500000|2021-11-05 03:05:00|822.44|821.94|822.34|821.84|822.44|821.94|822.24|821.74|0
1636081800000|2021-11-05 03:10:00|822.44|821.94|822.44|821.94|822.44|821.94|822.34|821.84|0
1636082100000|2021-11-05 03:15:00|822.34|821.84|822.34|821.84|822.44|821.94|822.24|821.74|0
1636082400000|2021-11-05 03:20:00|822.24|821.74|821.94|821.44|822.24|821.74|821.94|821.44|0
1636082700000|2021-11-05 03:25:00|822.04|821.54|821.94|821.44|822.04|821.54|821.94|821.44|0
1636083000000|2021-11-05 03:30:00|822.04|821.54|822.04|821.54|822.04|821.54|821.84|821.34|0
1636083300000|2021-11-05 03:35:00|821.94|821.44|822.04|821.54|822.04|821.54|821.94|821.44|0
1636083600000|2021-11-05 03:40:00|821.94|821.44|821.64|821.14|821.94|821.44|821.44|820.94|0
1636083900000|2021-11-05 03:45:00|821.54|821.04|822.14|821.64|822.14|821.64|821.54|821.04|0
1636084200000|2021-11-05 03:50:00|822.04|821.54|822.14|821.64|822.24|821.74|822.04|821.54|0
1636084500000|2021-11-05 03:55:00|822.24|821.74|822.14|821.64|822.24|821.74|822.14|821.64|0
1636084800000|2021-11-05 04:00:00|822.04|821.54|822.14|821.64|822.14|821.64|822.04|821.54|0
1636085100000|2021-11-05 04:05:00|822.04|821.54|822.34|821.84|822.34|821.84|822.04|821.54|0
1636085400000|2021-11-05 04:10:00|822.24|821.74|822.24|821.74|822.34|821.84|822.24|821.74|0
1636085700000|2021-11-05 04:15:00|822.34|821.84|822.24|821.74|822.34|821.84|822.24|821.74|0
1636086000000|2021-11-05 04:20:00|822.34|821.84|822.24|821.74|822.34|821.84|822.24|821.74|0
1636086600000|2021-11-05 04:30:00|822.34|821.84|822.14|821.64|822.34|821.84|822.14|821.64|0
1636086900000|2021-11-05 04:35:00|822.24|821.74|822.24|821.74|822.24|821.74|822.14|821.64|0
1636087200000|2021-11-05 04:40:00|822.14|821.64|822.14|821.64|822.14|821.64|822.04|821.54|0
1636087500000|2021-11-05 04:45:00|822.24|821.74|822.14|821.64|822.24|821.74|822.14|821.64|0
1636087800000|2021-11-05 04:50:00|822.04|821.54|822.14|821.64|822.14|821.64|822.04|821.54|0
1636088100000|2021-11-05 04:55:00|822.04|821.54|822.04|821.54|822.14|821.64|822.04|821.54|0
1636088400000|2021-11-05 05:00:00|821.94|821.44|821.94|821.44|822.04|821.54|821.94|821.44|0
1636088700000|2021-11-05 05:05:00|821.84|821.34|821.84|821.34|821.84|821.34|821.74|821.24|0
1636089000000|2021-11-05 05:10:00|821.74|821.24|821.94|821.44|821.94|821.44|821.74|821.24|0
1636089300000|2021-11-05 05:15:00|821.84|821.34|821.94|821.44|821.94|821.44|821.84|821.34|0
1636089600000|2021-11-05 05:20:00|821.84|821.34|821.84|821.34|821.94|821.44|821.84|821.34|0
1636089900000|2021-11-05 05:25:00|821.94|821.44|821.84|821.34|821.94|821.44|821.74|821.24|0
1636090200000|2021-11-05 05:30:00|821.94|821.44|821.84|821.34|821.94|821.44|821.84|821.34|0
1636090500000|2021-11-05 05:35:00|821.94|821.44|821.94|821.44|821.94|821.44|821.84|821.34|0
1636090800000|2021-11-05 05:40:00|821.84|821.34|821.84|821.34|821.94|821.44|821.84|821.34|0
1636091100000|2021-11-05 05:45:00|821.74|821.24|821.74|821.24|821.74|821.24|821.64|821.14|0
1636091400000|2021-11-05 05:50:00|821.84|821.34|821.74|821.24|821.94|821.44|821.74|821.24|0
1636091700000|2021-11-05 05:55:00|821.64|821.14|821.64|821.14|821.74|821.24|821.54|821.04|0
1636092000000|2021-11-05 06:00:00|821.74|821.24|821.84|821.34|821.94|821.44|821.54|821.04|0
1636092300000|2021-11-05 06:05:00|821.74|821.24|821.94|821.44|821.94|821.44|821.74|821.24|0
1636092600000|2021-11-05 06:10:00|822.04|821.54|822.04|821.54|822.14|821.64|821.84|821.34|0
1636092900000|2021-11-05 06:15:00|821.94|821.44|822.04|821.54|822.04|821.54|821.94|821.44|0
1636093200000|2021-11-05 06:20:00|821.94|821.44|821.84|821.34|821.94|821.44|821.84|821.34|0
1636093500000|2021-11-05 06:25:00|821.94|821.44|821.84|821.34|821.94|821.44|821.84|821.34|0
1636093800000|2021-11-05 06:30:00|821.94|821.44|821.84|821.34|821.94|821.44|821.74|821.24|0
1636094100000|2021-11-05 06:35:00|821.74|821.24|821.64|821.14|821.94|821.44|821.64|821.14|0
1636094400000|2021-11-05 06:40:00|821.74|821.24|821.64|821.14|821.74|821.24|821.64|821.14|0
1636094700000|2021-11-05 06:45:00|821.54|821.04|821.44|820.94|821.64|821.14|821.44|820.94|0
1636095000000|2021-11-05 06:50:00|821.54|821.04|821.44|820.94|821.54|821.04|821.44|820.94|0
1636095300000|2021-11-05 06:55:00|821.34|820.84|821.54|821.04|821.64|821.14|821.34|820.84|0
1636095600000|2021-11-05 07:00:00|821.64|821.14|820.54|820.24|821.84|821.54|820.54|820.24|53
1636095900000|2021-11-05 07:05:00|820.64|820.34|820.44|820.14|820.94|820.64|820.44|820.14|37
1636096200000|2021-11-05 07:10:00|820.54|820.24|820.14|819.84|820.64|820.34|820.04|819.74|61
1636096500000|2021-11-05 07:15:00|820.24|819.94|819.84|819.54|820.24|819.94|819.84|819.54|51
1636096800000|2021-11-05 07:20:00|819.74|819.44|819.94|819.64|819.94|819.64|819.44|819.14|48
1636097100000|2021-11-05 07:25:00|819.84|819.54|819.14|818.84|819.84|819.54|818.94|818.64|45
1636097400000|2021-11-05 07:30:00|819.24|818.94|818.54|818.24|819.24|818.94|818.54|818.24|52
1636097700000|2021-11-05 07:35:00|818.64|818.34|819.04|818.74|819.14|818.84|818.54|818.24|21
1636098000000|2021-11-05 07:40:00|818.94|818.64|819.24|818.94|819.34|819.04|818.74|818.44|25
1636098300000|2021-11-05 07:45:00|819.14|818.84|819.24|818.94|819.44|819.14|819.14|818.84|21
1636098600000|2021-11-05 07:50:00|819.34|819.04|819.64|819.34|819.64|819.34|819.24|818.94|19
1636098900000|2021-11-05 07:55:00|819.74|819.44|820.24|819.94|820.34|820.04|819.34|819.04|108
1636099200000|2021-11-05 08:00:00|820.14|820.04|820.84|820.74|821.24|821.14|819.74|819.64|610
1636099500000|2021-11-05 08:05:00|820.74|820.64|821.34|821.24|821.44|821.34|820.64|820.54|285
1636099800000|2021-11-05 08:10:00|821.24|821.14|821.54|821.44|821.64|821.54|820.74|820.64|279
1636100100000|2021-11-05 08:15:00|821.64|821.54|822.24|822.14|822.34|822.24|821.34|821.24|219
1636100400000|2021-11-05 08:20:00|822.14|822.04|822.84|822.74|823.04|822.94|821.94|821.84|227
1636100700000|2021-11-05 08:25:00|822.74|822.64|822.34|822.24|822.84|822.74|822.04|821.94|198
1636101000000|2021-11-05 08:30:00|822.44|822.34|822.14|822.04|822.54|822.44|821.74|821.64|160
1636101300000|2021-11-05 08:35:00|822.04|821.94|821.94|821.84|822.44|822.34|821.94|821.84|168
1636101600000|2021-11-05 08:40:00|821.97|821.87|821.87|821.77|822.17|822.07|821.67|821.57|80
1636101900000|2021-11-05 08:45:00|821.77|821.67|821.97|821.87|821.97|821.87|821.57|821.47|100
1636102200000|2021-11-05 08:50:00|822.07|821.97|822.37|822.27|822.47|822.37|821.97|821.87|113
1636102500000|2021-11-05 08:55:00|822.27|822.17|821.57|821.47|822.37|822.27|821.27|821.17|112
1636102800000|2021-11-05 09:00:00|821.67|821.57|822.07|821.97|822.07|821.97|821.57|821.47|104
1636103100000|2021-11-05 09:05:00|821.97|821.87|822.17|822.07|822.27|822.17|821.77|821.67|76
1636103400000|2021-11-05 09:10:00|822.07|821.97|822.57|822.47|822.57|822.47|822.07|821.97|69
1636103700000|2021-11-05 09:15:00|822.67|822.57|822.77|822.67|822.87|822.77|822.47|822.37|125
1636104000000|2021-11-05 09:20:00|822.67|822.57|822.97|822.87|823.17|823.07|822.67|822.57|97
1636104300000|2021-11-05 09:25:00|822.87|822.77|823.37|823.27|823.67|823.57|822.87|822.77|116
1636104600000|2021-11-05 09:30:00|823.47|823.37|823.57|823.47|823.97|823.87|823.37|823.27|144
1636104900000|2021-11-05 09:35:00|823.47|823.37|823.27|823.17|823.67|823.57|823.07|822.97|141
1636105200000|2021-11-05 09:40:00|823.17|823.07|823.07|822.97|823.47|823.37|822.97|822.87|49
1636105500000|2021-11-05 09:45:00|823.17|823.07|823.77|823.67|823.77|823.67|823.17|823.07|71
1636105800000|2021-11-05 09:50:00|823.87|823.77|823.57|823.47|823.97|823.87|823.37|823.27|75
1636106100000|2021-11-05 09:55:00|823.67|823.57|823.97|823.87|824.07|823.97|823.57|823.47|102
1636106400000|2021-11-05 10:00:00|824.07|823.97|823.67|823.57|824.07|823.97|823.67|823.57|96
1636106700000|2021-11-05 10:05:00|823.57|823.47|823.97|823.87|824.07|823.97|823.57|823.47|49
1636107000000|2021-11-05 10:10:00|824.07|823.97|823.67|823.57|824.07|823.97|823.47|823.37|70
1636107300000|2021-11-05 10:15:00|823.77|823.67|823.77|823.67|823.87|823.77|823.57|823.47|60
1636107600000|2021-11-05 10:20:00|823.87|823.77|823.87|823.77|823.87|823.77|823.67|823.57|45
1636107900000|2021-11-05 10:25:00|823.77|823.67|824.07|823.97|824.17|824.07|823.77|823.67|65
1636108200000|2021-11-05 10:30:00|823.97|823.87|824.47|824.37|824.47|824.37|823.77|823.67|121
1636108500000|2021-11-05 10:35:00|824.37|824.27|824.57|824.47|824.67|824.57|824.37|824.27|90
1636108800000|2021-11-05 10:40:00|824.67|824.57|824.37|824.27|824.67|824.57|824.27|824.17|67
1636109100000|2021-11-05 10:45:00|824.27|824.17|824.37|824.27|824.37|824.27|824.07|823.97|90
1636109400000|2021-11-05 10:50:00|824.27|824.17|824.57|824.47|824.67|824.57|824.07|823.97|216
1636109700000|2021-11-05 10:55:00|824.47|824.37|824.27|824.17|824.57|824.47|823.97|823.87|154
1636110000000|2021-11-05 11:00:00|824.17|824.07|824.27|824.17|824.47|824.37|823.67|823.57|129
1636110300000|2021-11-05 11:05:00|824.17|824.07|823.97|823.87|824.17|824.07|823.77|823.67|74
1636110600000|2021-11-05 11:10:00|824.07|823.97|823.87|823.77|824.57|824.47|823.47|823.37|159
1636110900000|2021-11-05 11:15:00|823.77|823.67|823.87|823.77|824.17|824.07|823.67|823.57|112
1636111200000|2021-11-05 11:20:00|823.77|823.67|823.77|823.67|824.37|824.27|823.67|823.57|76
1636111500000|2021-11-05 11:25:00|823.87|823.77|822.97|822.87|823.97|823.87|822.67|822.57|101
1636111800000|2021-11-05 11:30:00|823.07|822.97|822.57|822.47|823.27|823.17|822.57|822.47|127
1636112100000|2021-11-05 11:35:00|822.67|822.57|822.47|822.37|822.87|822.77|822.47|822.37|69
1636112400000|2021-11-05 11:40:00|822.57|822.47|822.07|821.97|822.67|822.57|822.07|821.97|89
1636112700000|2021-11-05 11:45:00|822.17|822.07|821.77|821.67|822.27|822.17|821.47|821.37|119
1636113000000|2021-11-05 11:50:00|821.67|821.57|822.17|822.07|822.37|822.27|821.57|821.47|97
1636113300000|2021-11-05 11:55:00|822.07|821.97|821.47|821.37|822.07|821.97|821.37|821.27|49
1636113600000|2021-11-05 12:00:00|821.37|821.27|821.37|821.27|821.57|821.47|821.07|820.97|120
1636113900000|2021-11-05 12:05:00|821.27|821.17|821.27|821.17|821.47|821.37|821.07|820.97|79
1636114200000|2021-11-05 12:10:00|821.37|821.27|821.17|821.07|821.57|821.47|820.97|820.87|95
1636114500000|2021-11-05 12:15:00|821.27|821.17|821.27|821.17|821.47|821.37|821.07|820.97|159
1636114800000|2021-11-05 12:20:00|821.17|821.07|821.47|821.37|821.57|821.47|821.17|821.07|80
1636115100000|2021-11-05 12:25:00|821.57|821.47|821.67|821.57|821.77|821.67|821.47|821.37|61
1636115400000|2021-11-05 12:30:00|821.57|821.47|822.87|822.77|823.07|822.97|821.57|821.47|263
1636115700000|2021-11-05 12:35:00|822.97|822.87|822.47|822.37|823.47|823.37|822.47|822.37|295
1636116000000|2021-11-05 12:40:00|822.41|822.31|822.81|822.71|823.11|823.01|822.41|822.31|141
1636116300000|2021-11-05 12:45:00|822.71|822.61|822.91|822.81|823.11|823.01|822.71|822.61|65
1636116600000|2021-11-05 12:50:00|823.01|822.91|823.01|822.91|823.21|823.11|822.61|822.51|124
1636116900000|2021-11-05 12:55:00|822.91|822.81|823.11|823.01|823.31|823.21|822.71|822.61|86
1636117200000|2021-11-05 13:00:00|823.21|823.11|822.91|822.81|823.31|823.21|822.61|822.51|100
1636117500000|2021-11-05 13:05:00|822.81|822.71|822.91|822.81|823.21|823.11|822.81|822.71|64
1636117800000|2021-11-05 13:10:00|823.01|822.91|822.91|822.81|823.01|822.91|822.41|822.31|68
1636118100000|2021-11-05 13:15:00|822.81|822.71|822.91|822.81|823.21|823.11|822.81|822.71|49
1636118400000|2021-11-05 13:20:00|823.01|822.91|822.81|822.71|823.01|822.91|822.61|822.51|51
1636118700000|2021-11-05 13:25:00|822.71|822.61|822.91|822.81|823.21|823.11|822.71|822.61|63
1636119000000|2021-11-05 13:30:00|823.01|822.91|822.71|822.61|823.21|823.11|822.11|822.01|154
1636119300000|2021-11-05 13:35:00|822.81|822.71|823.21|823.11|823.21|823.11|822.71|822.61|121
1636119600000|2021-11-05 13:40:00|823.31|823.21|823.31|823.21|823.41|823.31|823.11|823.01|76
1636119900000|2021-11-05 13:45:00|823.41|823.31|822.81|822.71|823.41|823.31|822.41|822.31|112
1636120200000|2021-11-05 13:50:00|822.91|822.81|822.61|822.51|823.01|822.91|822.51|822.41|197
1636120500000|2021-11-05 13:55:00|822.51|822.41|823.01|822.91|823.11|823.01|822.51|822.41|109
1636120800000|2021-11-05 14:00:00|823.11|823.01|822.81|822.71|823.11|823.01|822.71|822.61|218
1636121100000|2021-11-05 14:05:00|822.71|822.61|822.51|822.41|822.91|822.81|822.31|822.21|146
1636121400000|2021-11-05 14:10:00|822.41|822.31|822.71|822.61|822.81|822.71|822.21|822.11|224
1636121700000|2021-11-05 14:15:00|822.61|822.51|822.91|822.81|823.21|823.11|822.61|822.51|270
1636122000000|2021-11-05 14:20:00|822.81|822.71|822.51|822.41|822.91|822.81|822.51|822.41|160
1636122300000|2021-11-05 14:25:00|822.61|822.51|822.01|821.91|822.61|822.51|822.01|821.91|169
1636122600000|2021-11-05 14:30:00|822.11|822.01|821.31|821.21|822.11|822.01|821.31|821.21|253
1636122900000|2021-11-05 14:35:00|821.41|821.31|821.91|821.81|822.21|822.11|821.31|821.21|204
1636123200000|2021-11-05 14:40:00|822.01|821.91|821.71|821.61|822.01|821.91|821.41|821.31|167
1636123500000|2021-11-05 14:45:00|821.61|821.51|821.71|821.61|821.91|821.81|821.61|821.51|142
1636123800000|2021-11-05 14:50:00|821.81|821.71|821.61|821.51|822.01|821.91|821.61|821.51|168
1636124100000|2021-11-05 14:55:00|821.51|821.41|821.51|821.41|821.71|821.61|821.01|820.91|223
1636124400000|2021-11-05 15:00:00|821.61|821.51|821.51|821.41|821.71|821.61|821.31|821.21|94
1636124700000|2021-11-05 15:05:00|821.61|821.51|821.71|821.61|822.01|821.91|821.51|821.41|120
1636125000000|2021-11-05 15:10:00|821.7|821.6|821.9|821.8|822.2|822.1|821.7|821.6|138
1636125300000|2021-11-05 15:15:00|821.8|821.7|821.9|821.8|822|821.9|821.7|821.6|138
1636125600000|2021-11-05 15:20:00|821.8|821.7|821.5|821.4|822|821.9|821.5|821.4|84
1636125900000|2021-11-05 15:25:00|821.6|821.5|821|820.9|821.6|821.5|820.9|820.8|140
1636126200000|2021-11-05 15:30:00|820.9|820.8|820.7|820.6|821.2|821.1|820.6|820.5|198
1636126500000|2021-11-05 15:35:00|820.6|820.5|820.7|820.6|820.7|820.6|820.3|820.2|177
1636126800000|2021-11-05 15:40:00|820.6|820.5|820.4|820.3|820.8|820.7|820.2|820.1|143
1636127100000|2021-11-05 15:45:00|820.5|820.4|820.4|820.3|820.6|820.5|820.1|820|126
1636127400000|2021-11-05 15:50:00|820.3|820.2|820.2|820.1|820.4|820.3|819.8|819.7|143
1636127700000|2021-11-05 15:55:00|820.3|820.2|820.1|820|820.4|820.3|820.1|820|149
1636128000000|2021-11-05 16:00:00|820.2|820.1|820.2|820.1|820.5|820.4|820|819.9|128
1636128300000|2021-11-05 16:05:00|820.1|820|820|819.9|820.2|820.1|819.8|819.7|91
1636128600000|2021-11-05 16:10:00|819.9|819.8|819.7|819.6|820|819.9|819.7|819.6|119
1636128900000|2021-11-05 16:15:00|819.6|819.5|819.6|819.5|819.7|819.6|819.5|819.4|89
1636129200000|2021-11-05 16:20:00|819.7|819.6|819.5|819.4|819.7|819.6|819.3|819.2|147
1636129500000|2021-11-05 16:25:00|819.6|819.5|819.4|819.3|819.6|819.5|819.1|819|264
1636129800000|2021-11-05 16:30:00|819.5|819.2|820.1|819.8|820.2|819.9|819.4|819.1|292
1636130100000|2021-11-05 16:35:00|820|819.7|819.7|819.4|820.2|819.9|819.3|819|249
1636130400000|2021-11-05 16:40:00|819.6|819.3|819.4|819.1|819.7|819.4|819.4|819.1|49
1636130700000|2021-11-05 16:45:00|819.5|819.2|819.4|819.1|819.6|819.3|819.2|818.9|93
1636131000000|2021-11-05 16:50:00|819.3|819|819.5|819.2|819.6|819.3|819.1|818.8|61
1636131300000|2021-11-05 16:55:00|819.6|819.3|819.2|818.9|819.6|819.3|819|818.7|77
1636131600000|2021-11-05 17:00:00|819.3|819|819.3|819|819.4|819.1|819|818.7|27
1636131900000|2021-11-05 17:05:00|819.2|818.9|818.7|818.4|819.3|819|818.6|818.3|23
1636132200000|2021-11-05 17:10:00|818.6|818.3|818.3|818|818.8|818.5|818|817.7|34
1636132500000|2021-11-05 17:15:00|818.4|818.1|818.5|818.2|818.6|818.3|818.2|817.9|17
1636132800000|2021-11-05 17:20:00|818.6|818.3|817.8|817.5|818.6|818.3|817.8|817.5|13
1636133100000|2021-11-05 17:25:00|817.9|817.6|816.9|816.6|817.9|817.6|816.8|816.5|23
1636133400000|2021-11-05 17:30:00|817|816.7|818.1|817.8|818.3|818|816.9|816.6|38
1636133700000|2021-11-05 17:35:00|818.2|817.9|817.9|817.6|818.3|818|817.7|817.4|25
1636134000000|2021-11-05 17:40:00|818|817.7|817.7|817.4|818|817.7|817.5|817.2|5
1636134300000|2021-11-05 17:45:00|817.6|817.3|817.9|817.6|817.9|817.6|817.2|816.9|23
1636134600000|2021-11-05 17:50:00|817.8|817.5|818.4|818.1|818.5|818.2|817.8|817.5|16
1636134900000|2021-11-05 17:55:00|818.5|818.2|819.1|818.8|819.1|818.8|818.3|818|56
1636135200000|2021-11-05 18:00:00|819|818.7|819.5|819.2|819.5|819.2|818.9|818.6|46
1636135500000|2021-11-05 18:05:00|819.6|819.3|819.8|819.5|819.9|819.6|819.5|819.2|19
1636135800000|2021-11-05 18:10:00|819.7|819.4|819.7|819.4|819.8|819.5|819.6|819.3|14
1636136100000|2021-11-05 18:15:00|819.8|819.5|819.7|819.4|819.8|819.5|819.6|819.3|13
1636136400000|2021-11-05 18:20:00|819.8|819.5|819.1|818.8|819.8|819.5|819.1|818.8|9
1636136700000|2021-11-05 18:25:00|819.2|818.9|819.7|819.4|819.8|819.5|819.1|818.8|8
1636137000000|2021-11-05 18:30:00|819.8|819.5|819.6|819.3|819.8|819.5|819.5|819.2|1
1636137300000|2021-11-05 18:35:00|819.5|819.2|819.7|819.4|819.9|819.6|819.2|818.9|9
1636137600000|2021-11-05 18:40:00|819.8|819.5|819.7|819.4|819.8|819.5|819.5|819.2|2
1636137900000|2021-11-05 18:45:00|819.8|819.5|819.8|819.5|820|819.7|819.6|819.3|9
1636138200000|2021-11-05 18:50:00|819.9|819.6|820|819.7|820|819.7|819.7|819.4|6
1636138500000|2021-11-05 18:55:00|819.9|819.6|819.7|819.4|820|819.7|819.6|819.3|4
1636138800000|2021-11-05 19:00:00|819.8|819.5|818.9|818.6|819.9|819.6|818.8|818.5|17
1636139100000|2021-11-05 19:05:00|819|818.7|819.3|819|819.4|819.1|818.8|818.5|9
1636139400000|2021-11-05 19:10:00|819.4|819.1|819.4|819.1|819.5|819.2|819.2|818.9|2
1636139700000|2021-11-05 19:15:00|819.3|819|819.5|819.2|819.6|819.3|819.1|818.8|2
1636140000000|2021-11-05 19:20:00|819.6|819.3|819.3|819|819.6|819.3|819.1|818.8|5
1636140300000|2021-11-05 19:25:00|819.4|819.1|819.3|819|819.4|819.1|818.8|818.5|13
1636140600000|2021-11-05 19:30:00|819.4|819.1|819.8|819.5|819.8|819.5|819.2|818.9|16
1636140900000|2021-11-05 19:35:00|819.9|819.6|820|819.7|820.1|819.8|819.8|819.5|15
1636141200000|2021-11-05 19:40:00|819.9|819.6|819.3|819|819.9|819.6|819.3|819|20
1636141500000|2021-11-05 19:45:00|819.2|818.9|819.2|818.9|819.6|819.3|819.1|818.8|7
1636141800000|2021-11-05 19:50:00|819.3|819|818.9|818.6|819.5|819.2|818.9|818.6|6
1636142100000|2021-11-05 19:55:00|819|818.7|819.6|819.3|819.6|819.3|818.9|818.6|55
1636142400000|2021-11-05 20:00:00|819.5|819.2|819.3|819|819.6|819.3|818.9|818.6|11
1636142700000|2021-11-05 20:05:00|819.2|818.9|819|818.7|819.3|819|818.9|818.6|7
1636143000000|2021-11-05 20:10:00|818.9|818.6|818.9|818.6|819|818.7|818.8|818.5|8
1636143300000|2021-11-05 20:15:00|818.8|818.5|818.8|818.5|818.8|818.5|818.8|818.5|0
1636143600000|2021-11-05 20:20:00|||||||||1
1636143900000|2021-11-05 20:25:00|818.7|818.4|818.7|818.4|818.8|818.5|818.7|818.4|4
1636144200000|2021-11-05 20:30:00|818.8|818.5|818.8|818.5|818.8|818.5|818.7|818.4|1
1636144500000|2021-11-05 20:35:00|818.7|818.4|818.7|818.4|818.8|818.5|818.7|818.4|0
1636144800000|2021-11-05 20:40:00|818.8|818.5|818.8|818.5|818.8|818.5|818.8|818.5|2
1636145100000|2021-11-05 20:45:00|818.9|818.6|819|818.7|819|818.7|818.9|818.6|32
1636145400000|2021-11-05 20:50:00|818.9|818.6|818.8|818.5|818.9|818.6|818.8|818.5|5
1636145700000|2021-11-05 20:55:00|818.6|818.3|819.2|818.9|819.3|819|818.5|818.2|21
1636146000000|2021-11-05 21:00:00|820.2|819.9|820.2|819.9|820.2|819.9|820.2|819.9|0
1636326000000|2021-11-07 23:00:00|818.9|818.4|819.1|818.6|819.3|818.8|818.8|818.3|0
1636326300000|2021-11-07 23:05:00|819.2|818.7|819.5|819|819.5|819|819|818.5|0
1636326600000|2021-11-07 23:10:00|819.6|819.1|819.6|819.1|819.7|819.2|819.5|819|0
1636326900000|2021-11-07 23:15:00|819.5|819|819.4|818.9|819.5|819|819.3|818.8|0
1636327200000|2021-11-07 23:20:00|819.5|819|819.5|819|819.9|819.4|819.5|819|0
1636327500000|2021-11-07 23:25:00|819.4|818.9|819.3|818.8|819.5|819|819.2|818.7|0
1636327800000|2021-11-07 23:30:00|819.4|818.9|819.5|819|819.5|819|819.3|818.8|0
1636328100000|2021-11-07 23:35:00|819.6|819.1|819.6|819.1|819.6|819.1|819.5|819|0
1636328400000|2021-11-07 23:40:00|819.7|819.2|819.7|819.2|819.7|819.2|819.6|819.1|0
1636328700000|2021-11-07 23:45:00|819.8|819.3|819.6|819.1|819.8|819.3|819.6|819.1|0
1636329000000|2021-11-07 23:50:00|819.5|819|819.1|818.6|819.6|819.1|819.1|818.6|0
1636329300000|2021-11-07 23:55:00|819|818.5|819|818.5|819.1|818.6|818.9|818.4|0
1636329600000|2021-11-08 00:00:00|819|818.5|818.9|818.4|819.2|818.7|818.9|818.4|0
1636329900000|2021-11-08 00:05:00|819|818.5|819|818.5|819.1|818.6|818.9|818.4|0
1636330200000|2021-11-08 00:10:00|819.1|818.6|818.9|818.4|819.2|818.7|818.9|818.4|0
1636330500000|2021-11-08 00:15:00|818.9|818.4|818.6|818.1|819|818.5|818.1|817.6|0
1636330800000|2021-11-08 00:20:00|818.5|818|818.4|817.9|818.5|818|818.2|817.7|0
1636331100000|2021-11-08 00:25:00|818.3|817.8|818|817.5|818.4|817.9|818|817.5|0
1636331400000|2021-11-08 00:30:00|818.1|817.6|818.2|817.7|818.5|818|818.1|817.6|0
1636331700000|2021-11-08 00:35:00|818.3|817.8|818.1|817.6|818.3|817.8|818.1|817.6|0
1636332000000|2021-11-08 00:40:00|818|817.5|817.9|817.4|818|817.5|817.8|817.3|0
1636332300000|2021-11-08 00:45:00|817.8|817.3|818|817.5|818.1|817.6|817.8|817.3|0
1636332600000|2021-11-08 00:50:00|817.9|817.4|818.2|817.7|818.3|817.8|817.7|817.2|0
1636332900000|2021-11-08 00:55:00|818.1|817.6|818.4|817.9|818.4|817.9|818|817.5|0
1636333200000|2021-11-08 01:00:00|818.5|818|818.7|818.2|818.8|818.3|818.4|817.9|0
1636333500000|2021-11-08 01:05:00|818.8|818.3|818.5|818|818.8|818.3|818.5|818|0
1636333800000|2021-11-08 01:10:00|818.6|818.1|818.5|818|818.7|818.2|818.5|818|0
1636334100000|2021-11-08 01:15:00|818.6|818.1|818.9|818.4|818.9|818.4|818.4|817.9|0
1636334400000|2021-11-08 01:20:00|818.8|818.3|818.3|817.8|819|818.5|818.3|817.8|0
1636334700000|2021-11-08 01:25:00|818.4|817.9|818.5|818|818.5|818|818.2|817.7|0
1636335000000|2021-11-08 01:30:00|818.5|818|818.3|817.8|818.7|818.2|818|817.5|0
1636335300000|2021-11-08 01:35:00|818.2|817.7|818.5|818|818.7|818.2|818.2|817.7|0
1636335600000|2021-11-08 01:40:00|818.6|818.1|818.8|818.3|818.9|818.4|818.6|818.1|0
1636335900000|2021-11-08 01:45:00|818.6|818.1|818.3|817.8|818.7|818.2|818.2|817.7|0
1636336200000|2021-11-08 01:50:00|818.2|817.7|817.8|817.3|818.3|817.8|817.6|817.1|0
1636336500000|2021-11-08 01:55:00|817.7|817.2|817.8|817.3|817.9|817.4|817.6|817.1|0
1636336800000|2021-11-08 02:00:00|817.9|817.4|818|817.5|818.1|817.6|817.8|817.3|0
1636337100000|2021-11-08 02:05:00|818.1|817.6|818.2|817.7|818.3|817.8|817.9|817.4|0
1636337400000|2021-11-08 02:10:00|818.3|817.8|818.3|817.8|818.3|817.8|818.1|817.6|0
1636337700000|2021-11-08 02:15:00|818.4|817.9|818.5|818|818.5|818|818.3|817.8|0
1636338000000|2021-11-08 02:20:00|818.6|818.1|818.6|818.1|818.6|818.1|818.4|817.9|0
1636338300000|2021-11-08 02:25:00|818.7|818.2|818.7|818.2|818.9|818.4|818.7|818.2|0
1636338600000|2021-11-08 02:30:00|818.8|818.3|818.8|818.3|818.8|818.3|818.7|818.2|0
1636338900000|2021-11-08 02:35:00|818.7|818.2|818.6|818.1|818.8|818.3|818.5|818|0
1636339200000|2021-11-08 02:40:00|818.5|818|818.6|818.1|818.6|818.1|818.4|817.9|0
1636339500000|2021-11-08 02:45:00|818.5|818|818.5|818|818.7|818.2|818.5|818|0
1636339800000|2021-11-08 02:50:00|818.4|817.9|818.4|817.9|818.6|818.1|818.3|817.8|0
1636340100000|2021-11-08 02:55:00|818.5|818|818.7|818.2|818.7|818.2|818.4|817.9|0
1636340400000|2021-11-08 03:00:00|818.6|818.1|818.5|818|818.7|818.2|818.5|818|0
1636340700000|2021-11-08 03:05:00|818.6|818.1|818.5|818|818.6|818.1|818.4|817.9|0
1636341000000|2021-11-08 03:10:00|818.6|818.1|818.5|818|818.6|818.1|818.5|818|0
1636341300000|2021-11-08 03:15:00|818.6|818.1|818.6|818.1|818.9|818.4|818.5|818|0
1636341600000|2021-11-08 03:20:00|818.5|818|818.5|818|818.6|818.1|818.5|818|0
1636341900000|2021-11-08 03:25:00|818.6|818.1|818.6|818.1|818.7|818.2|818.5|818|0
1636342200000|2021-11-08 03:30:00|818.5|818|818.5|818|818.7|818.2|818.4|817.9|0
1636342500000|2021-11-08 03:35:00|818.4|817.9|818.5|818|818.5|818|818.4|817.9|0
1636342800000|2021-11-08 03:40:00|818.4|817.9|818.4|817.9|818.5|818|818.4|817.9|0
1636343100000|2021-11-08 03:45:00|818.5|818|818.5|818|818.5|818|818.4|817.9|0
1636343400000|2021-11-08 03:50:00|818.6|818.1|818.5|818|818.6|818.1|818.4|817.9|0
1636343700000|2021-11-08 03:55:00|818.4|817.9|818.5|818|818.5|818|818.4|817.9|0
1636344000000|2021-11-08 04:00:00|818.6|818.1|818.5|818|818.6|818.1|818.4|817.9|0
1636344300000|2021-11-08 04:05:00|818.4|817.9|818.4|817.9|818.5|818|818.4|817.9|0
1636344600000|2021-11-08 04:10:00|818.3|817.8|818.3|817.8|818.4|817.9|818.2|817.7|0
1636344900000|2021-11-08 04:15:00|818.4|817.9|818.2|817.7|818.4|817.9|818.2|817.7|0
1636345200000|2021-11-08 04:20:00|818.3|817.8|818.2|817.7|818.3|817.8|818.1|817.6|0
1636345500000|2021-11-08 04:25:00|818.1|817.6|818.1|817.6|818.2|817.7|818.1|817.6|0
1636345800000|2021-11-08 04:30:00|818.2|817.7|818.1|817.6|818.2|817.7|818|817.5|0
1636346100000|2021-11-08 04:35:00|818.2|817.7|818.2|817.7|818.2|817.7|818.1|817.6|0
1636346400000|2021-11-08 04:40:00|818.1|817.6|818|817.5|818.2|817.7|818|817.5|0
1636346700000|2021-11-08 04:45:00|818.1|817.6|818|817.5|818.1|817.6|818|817.5|0
1636347000000|2021-11-08 04:50:00|817.9|817.4|818.1|817.6|818.2|817.7|817.9|817.4|0
1636347300000|2021-11-08 04:55:00|818.2|817.7|818.2|817.7|818.2|817.7|818.1|817.6|0
1636347600000|2021-11-08 05:00:00|818.3|817.8|818.2|817.7|818.3|817.8|818.1|817.6|0
1636347900000|2021-11-08 05:05:00|818.3|817.8|818.3|817.8|818.5|818|818.2|817.7|0
1636348200000|2021-11-08 05:10:00|818.2|817.7|818.3|817.8|818.3|817.8|818.2|817.7|0
1636348500000|2021-11-08 05:15:00|818.4|817.9|818.7|818.2|818.7|818.2|818.4|817.9|0
1636348800000|2021-11-08 05:20:00|818.8|818.3|818.8|818.3|818.8|818.3|818.7|818.2|0
1636349100000|2021-11-08 05:25:00|818.7|818.2|818.8|818.3|818.9|818.4|818.7|818.2|0
1636349400000|2021-11-08 05:30:00|818.9|818.4|818.7|818.2|818.9|818.4|818.7|818.2|0
1636349700000|2021-11-08 05:35:00|818.8|818.3|819|818.5|819.1|818.6|818.7|818.2|0
1636350000000|2021-11-08 05:40:00|818.9|818.4|818.9|818.4|819|818.5|818.9|818.4|0
1636350300000|2021-11-08 05:45:00|818.8|818.3|818.8|818.3|818.9|818.4|818.7|818.2|0
1636350600000|2021-11-08 05:50:00|818.9|818.4|819|818.5|819|818.5|818.8|818.3|0
1636350900000|2021-11-08 05:55:00|819.1|818.6|819|818.5|819.2|818.7|819|818.5|0
1636351200000|2021-11-08 06:00:00|819.1|818.6|819.2|818.7|819.3|818.8|818.9|818.4|0
1636351500000|2021-11-08 06:05:00|819.1|818.6|819|818.5|819.1|818.6|818.9|818.4|0
1636351800000|2021-11-08 06:10:00|818.9|818.4|818.9|818.4|819|818.5|818.9|818.4|0
1636352100000|2021-11-08 06:15:00|818.8|818.3|818.9|818.4|818.9|818.4|818.7|818.2|0
1636352400000|2021-11-08 06:20:00|819|818.5|818.6|818.1|819.1|818.6|818.6|818.1|0
1636352700000|2021-11-08 06:25:00|818.7|818.2|818.6|818.1|818.7|818.2|818.5|818|0
1636353000000|2021-11-08 06:30:00|818.5|818|818.6|818.1|818.7|818.2|818.5|818|0
1636353300000|2021-11-08 06:35:00|818.5|818|818.5|818|818.5|818|818.5|818|0
1636353600000|2021-11-08 06:40:00|818.4|817.9|818.2|817.7|818.6|818.1|818.1|817.6|0
1636353900000|2021-11-08 06:45:00|818.1|817.6|818.4|817.9|818.4|817.9|818.1|817.6|0
1636354200000|2021-11-08 06:50:00|818.5|818|818.6|818.1|818.6|818.1|818.4|817.9|0
1636354500000|2021-11-08 06:55:00|818.5|818|818.5|818|818.6|818.1|818.5|818|0
1636354800000|2021-11-08 07:00:00|818.4|817.9|818.9|818.6|819|818.7|817.6|817.3|111
1636355100000|2021-11-08 07:05:00|818.8|818.5|819.1|818.8|819.2|818.9|818.6|818.3|22
1636355400000|2021-11-08 07:10:00|819.2|818.9|819.7|819.4|819.8|819.5|819.2|818.9|45
1636355700000|2021-11-08 07:15:00|819.8|819.5|820.4|820.1|820.4|820.1|819.7|819.4|53
1636356000000|2021-11-08 07:20:00|820.3|820|820.1|819.8|820.6|820.3|819.9|819.6|37
1636356300000|2021-11-08 07:25:00|820.2|819.9|819.8|819.5|820.2|819.9|819.7|819.4|13
1636356600000|2021-11-08 07:30:00|819.7|819.4|819.7|819.4|819.9|819.6|819.4|819.1|31
1636356900000|2021-11-08 07:35:00|819.8|819.5|819.3|819|819.9|819.6|819.3|819|63
1636357200000|2021-11-08 07:40:00|819.2|818.9|819.2|818.9|819.5|819.2|819.1|818.8|40
1636357500000|2021-11-08 07:45:00|819.3|819|818.8|818.5|819.3|819|818.7|818.4|52
1636357800000|2021-11-08 07:50:00|818.7|818.4|818.5|818.2|818.7|818.4|818|817.7|101
1636358100000|2021-11-08 07:55:00|818.6|818.3|819.5|819.2|819.7|819.4|818.6|818.3|123
1636358400000|2021-11-08 08:00:00|819.4|819.3|819.4|819.3|819.7|819.6|818.2|818.1|443
1636358700000|2021-11-08 08:05:00|819.3|819.2|819|818.9|819.5|819.4|818.7|818.6|249
1636359000000|2021-11-08 08:10:00|818.9|818.8|820.4|820.3|820.5|820.4|818.8|818.7|231
1636359300000|2021-11-08 08:15:00|820.3|820.2|820.3|820.2|821|820.9|819.9|819.8|246
1636359600000|2021-11-08 08:20:00|820.2|820.1|820.1|820|820.3|820.2|819.7|819.6|128
1636359900000|2021-11-08 08:25:00|820|819.9|819.5|819.4|820|819.9|819|818.9|191
1636360200000|2021-11-08 08:30:00|819.6|819.5|819.1|819|819.6|819.5|818.8|818.7|153
1636360500000|2021-11-08 08:35:00|819.2|819.1|818.5|818.4|819.4|819.3|818.5|818.4|170
1636360800000|2021-11-08 08:40:00|818.57|818.47|818.87|818.77|819.07|818.97|818.27|818.17|188
1636361100000|2021-11-08 08:45:00|818.97|818.87|818.37|818.27|819.07|818.97|818.37|818.27|151
1636361400000|2021-11-08 08:50:00|818.47|818.37|819.17|819.07|819.27|819.17|817.97|817.87|145
1636361700000|2021-11-08 08:55:00|819.27|819.17|819.67|819.57|819.67|819.57|819.07|818.97|81
1636362000000|2021-11-08 09:00:00|819.57|819.47|818.87|818.77|819.57|819.47|818.77|818.67|87
1636362300000|2021-11-08 09:05:00|818.77|818.67|818.37|818.27|818.87|818.77|818.27|818.17|96
1636362600000|2021-11-08 09:10:00|818.47|818.37|818.67|818.57|818.87|818.77|818.37|818.27|162
1636362900000|2021-11-08 09:15:00|818.57|818.47|818.57|818.47|818.77|818.67|818.27|818.17|157
1636363200000|2021-11-08 09:20:00|818.47|818.37|818.97|818.87|818.97|818.87|818.47|818.37|82
1636363500000|2021-11-08 09:25:00|818.87|818.77|818.67|818.57|819.07|818.97|818.67|818.57|59
1636363800000|2021-11-08 09:30:00|818.77|818.67|819.27|819.17|819.27|819.17|818.67|818.57|67
1636364100000|2021-11-08 09:35:00|819.17|819.07|819.07|818.97|819.27|819.17|818.77|818.67|59
1636364400000|2021-11-08 09:40:00|818.97|818.87|818.87|818.77|819.17|819.07|818.77|818.67|49
1636364700000|2021-11-08 09:45:00|818.97|818.87|818.97|818.87|819.07|818.97|818.47|818.37|41
1636365000000|2021-11-08 09:50:00|819.07|818.97|819.07|818.97|819.17|819.07|818.77|818.67|47
1636365300000|2021-11-08 09:55:00|819.17|819.07|819.07|818.97|819.17|819.07|818.87|818.77|54
1636365600000|2021-11-08 10:00:00|818.97|818.87|818.97|818.87|819.17|819.07|818.87|818.77|39
1636365900000|2021-11-08 10:05:00|818.87|818.77|818.47|818.37|818.97|818.87|818.47|818.37|100
1636366200000|2021-11-08 10:10:00|818.37|818.27|818.97|818.87|819.07|818.97|818.37|818.27|94
1636366500000|2021-11-08 10:15:00|819.07|818.97|819.17|819.07|819.17|819.07|818.77|818.67|51
1636366800000|2021-11-08 10:20:00|819.07|818.97|819.17|819.07|819.27|819.17|818.97|818.87|34
1636367100000|2021-11-08 10:25:00|819.27|819.17|819.07|818.97|819.37|819.27|819.07|818.97|18
1636367400000|2021-11-08 10:30:00|818.97|818.87|818.67|818.57|819.07|818.97|818.57|818.47|45
1636367700000|2021-11-08 10:35:00|818.77|818.67|818.77|818.67|818.87|818.77|818.57|818.47|41
1636368000000|2021-11-08 10:40:00|818.87|818.77|818.37|818.27|818.87|818.77|818.37|818.27|40
1636368300000|2021-11-08 10:45:00|818.27|818.17|817.87|817.77|818.47|818.37|817.87|817.77|54
1636368600000|2021-11-08 10:50:00|817.97|817.87|818.27|818.17|818.37|818.27|817.87|817.77|64
1636368900000|2021-11-08 10:55:00|818.17|818.07|818.97|818.87|818.97|818.87|818.17|818.07|136
1636369200000|2021-11-08 11:00:00|818.87|818.77|819.37|819.27|819.57|819.47|818.87|818.77|118
1636369500000|2021-11-08 11:05:00|819.47|819.37|819.67|819.57|819.67|819.57|819.27|819.17|73
1636369800000|2021-11-08 11:10:00|819.57|819.47|819.27|819.17|819.67|819.57|819.27|819.17|36
1636370100000|2021-11-08 11:15:00|819.17|819.07|819.17|819.07|819.37|819.27|819.07|818.97|40
1636370400000|2021-11-08 11:20:00|819.27|819.17|818.97|818.87|819.57|819.47|818.87|818.77|44
1636370700000|2021-11-08 11:25:00|818.87|818.77|819.37|819.27|819.47|819.37|818.87|818.77|25
1636371000000|2021-11-08 11:30:00|819.27|819.17|819.27|819.17|819.57|819.47|819.27|819.17|14
1636371300000|2021-11-08 11:35:00|819.17|819.07|819.47|819.37|819.67|819.57|819.17|819.07|57
1636371600000|2021-11-08 11:40:00|819.37|819.27|819.47|819.37|819.47|819.37|819.17|819.07|22
1636371900000|2021-11-08 11:45:00|819.37|819.27|819.47|819.37|819.67|819.57|819.37|819.27|31
1636372200000|2021-11-08 11:50:00|819.57|819.47|819.37|819.27|819.57|819.47|819.27|819.17|17
1636372500000|2021-11-08 11:55:00|819.27|819.17|819.17|819.07|819.37|819.27|818.97|818.87|22
1636372800000|2021-11-08 12:00:00|819.07|818.97|819.57|819.47|819.57|819.47|818.87|818.77|63
1636373100000|2021-11-08 12:05:00|819.67|819.57|819.57|819.47|819.77|819.67|819.37|819.27|49
1636373400000|2021-11-08 12:10:00|819.67|819.57|819.47|819.37|819.67|819.57|819.37|819.27|39
1636373700000|2021-11-08 12:15:00|819.57|819.47|819.37|819.27|819.57|819.47|819.27|819.17|50
1636374000000|2021-11-08 12:20:00|819.27|819.17|819.27|819.17|819.47|819.37|819.27|819.17|29
1636374300000|2021-11-08 12:25:00|819.17|819.07|819.27|819.17|819.37|819.27|818.97|818.87|46
1636374600000|2021-11-08 12:30:00|819.17|819.07|819.47|819.37|819.57|819.47|819.17|819.07|30
1636374900000|2021-11-08 12:35:00|819.37|819.27|819.47|819.37|819.57|819.47|819.37|819.27|13
1636375200000|2021-11-08 12:40:00|819.39|819.29|819.39|819.29|819.49|819.39|819.29|819.19|16
1636375500000|2021-11-08 12:45:00|819.49|819.39|819.49|819.39|819.59|819.49|819.19|819.09|20
1636375800000|2021-11-08 12:50:00|819.59|819.49|819.39|819.29|819.59|819.49|819.29|819.19|20
1636376100000|2021-11-08 12:55:00|819.49|819.39|819.49|819.39|819.59|819.49|819.29|819.19|26
1636376400000|2021-11-08 13:00:00|819.39|819.29|819.49|819.39|819.59|819.49|819.39|819.29|52
1636376700000|2021-11-08 13:05:00|819.39|819.29|819.49|819.39|819.49|819.39|819.29|819.19|51
1636377000000|2021-11-08 13:10:00|819.39|819.29|819.09|818.99|819.49|819.39|818.99|818.89|71
1636377300000|2021-11-08 13:15:00|819.19|819.09|819.19|819.09|819.19|819.09|819.09|818.99|43
1636377600000|2021-11-08 13:20:00|819.09|818.99|818.99|818.89|819.19|819.09|818.89|818.79|44
1636377900000|2021-11-08 13:25:00|819.09|818.99|819.09|818.99|819.29|819.19|819.09|818.99|49
1636378200000|2021-11-08 13:30:00|818.99|818.89|818.99|818.89|819.19|819.09|818.89|818.79|68
1636378500000|2021-11-08 13:35:00|819.09|818.99|818.89|818.79|819.09|818.99|818.89|818.79|85
1636378800000|2021-11-08 13:40:00|818.99|818.89|818.99|818.89|819.19|819.09|818.79|818.69|99
1636379100000|2021-11-08 13:45:00|819.09|818.99|819.39|819.29|819.39|819.29|818.99|818.89|56
1636379400000|2021-11-08 13:50:00|819.49|819.39|819.79|819.69|819.79|819.69|819.39|819.29|90
1636379700000|2021-11-08 13:55:00|819.69|819.59|819.89|819.79|819.99|819.89|819.69|819.59|53
1636380000000|2021-11-08 14:00:00|819.99|819.89|819.99|819.89|819.99|819.89|819.79|819.69|78
1636380300000|2021-11-08 14:05:00|819.89|819.79|820.09|819.99|820.29|820.19|819.89|819.79|143
1636380600000|2021-11-08 14:10:00|819.99|819.89|820.19|820.09|820.19|820.09|819.89|819.79|63
1636380900000|2021-11-08 14:15:00|820.09|819.99|820.19|820.09|820.29|820.19|819.99|819.89|69
1636381200000|2021-11-08 14:20:00|820.29|820.19|820.49|820.39|820.49|820.39|820.19|820.09|72
1636381500000|2021-11-08 14:25:00|820.39|820.29|820.39|820.29|820.59|820.49|820.29|820.19|65
1636381800000|2021-11-08 14:30:00|820.49|820.39|820.09|819.99|820.59|820.49|819.99|819.89|177
1636382100000|2021-11-08 14:35:00|819.99|819.89|820.39|820.29|820.69|820.59|819.99|819.89|229
1636382400000|2021-11-08 14:40:00|820.49|820.39|819.99|819.89|820.49|820.39|819.99|819.89|131
1636382700000|2021-11-08 14:45:00|820.09|819.99|819.89|819.79|820.19|820.09|819.69|819.59|116
1636383000000|2021-11-08 14:50:00|819.99|819.89|819.99|819.89|820.19|820.09|819.89|819.79|87
1636383300000|2021-11-08 14:55:00|820.09|819.99|819.99|819.89|820.09|819.99|819.49|819.39|105
1636383600000|2021-11-08 15:00:00|820.09|819.99|819.69|819.59|820.09|819.99|819.39|819.29|125
1636383900000|2021-11-08 15:05:00|819.79|819.69|819.59|819.49|820.09|819.99|819.59|819.49|126
1636384200000|2021-11-08 15:10:00|819.57|819.47|819.87|819.77|820.07|819.97|819.57|819.47|114
1636384500000|2021-11-08 15:15:00|819.97|819.87|819.77|819.67|820.37|820.27|819.67|819.57|90
1636384800000|2021-11-08 15:20:00|819.87|819.77|819.77|819.67|820.07|819.97|819.57|819.47|77
1636385100000|2021-11-08 15:25:00|819.67|819.57|819.47|819.37|819.97|819.87|819.47|819.37|112
1636385400000|2021-11-08 15:30:00|819.57|819.47|819.57|819.47|819.87|819.77|819.37|819.27|80
1636385700000|2021-11-08 15:35:00|819.67|819.57|819.27|819.17|819.77|819.67|819.27|819.17|106
1636386000000|2021-11-08 15:40:00|819.37|819.27|819.27|819.17|819.47|819.37|818.67|818.57|106
1636386300000|2021-11-08 15:45:00|819.17|819.07|818.87|818.77|819.47|819.37|818.87|818.77|115
1636386600000|2021-11-08 15:50:00|818.97|818.87|818.57|818.47|818.97|818.87|818.47|818.37|116
1636386900000|2021-11-08 15:55:00|818.47|818.37|818.57|818.47|819.07|818.97|818.37|818.27|103
1636387200000|2021-11-08 16:00:00|818.67|818.57|818.77|818.67|818.77|818.67|818.37|818.27|155
1636387500000|2021-11-08 16:05:00|818.67|818.57|818.47|818.37|818.77|818.67|818.27|818.17|118
1636387800000|2021-11-08 16:10:00|818.57|818.47|817.77|817.67|818.57|818.47|817.77|817.67|121
1636388100000|2021-11-08 16:15:00|817.67|817.57|818.07|817.97|818.27|818.17|817.47|817.37|214
1636388400000|2021-11-08 16:20:00|818.17|818.07|817.97|817.87|818.27|818.17|817.67|817.57|237
1636388700000|2021-11-08 16:25:00|818.07|817.97|818.47|818.37|818.67|818.57|817.97|817.87|163
1636389000000|2021-11-08 16:30:00|818.37|818.17|817.57|817.27|818.47|818.17|817.37|817.07|275
1636389300000|2021-11-08 16:35:00|817.47|817.17|817.37|817.07|817.77|817.47|817.17|816.87|143
1636389600000|2021-11-08 16:40:00|817.27|816.97|817.27|816.97|817.47|817.17|817.07|816.77|49
1636389900000|2021-11-08 16:45:00|817.37|817.07|817.07|816.77|817.37|817.07|817.07|816.77|43
1636390200000|2021-11-08 16:50:00|817.17|816.87|817.37|817.07|817.47|817.17|817.07|816.77|17
1636390500000|2021-11-08 16:55:00|817.27|816.97|817.27|816.97|817.37|817.07|816.87|816.57|36
1636390800000|2021-11-08 17:00:00|817.17|816.87|816.97|816.67|817.57|817.27|816.87|816.57|41
1636391100000|2021-11-08 17:05:00|817.07|816.77|817.17|816.87|817.27|816.97|816.97|816.67|18
1636391400000|2021-11-08 17:10:00|817.27|816.97|817.07|816.77|817.27|816.97|816.97|816.67|3
1636391700000|2021-11-08 17:15:00|816.97|816.67|817.47|817.17|817.47|817.17|816.97|816.67|10
1636392000000|2021-11-08 17:20:00|817.37|817.07|817.37|817.07|817.57|817.27|817.27|816.97|13
1636392300000|2021-11-08 17:25:00|817.47|817.17|817.47|817.17|817.57|817.27|817.27|816.97|7
1636392600000|2021-11-08 17:30:00|817.57|817.27|817.67|817.37|817.67|817.37|817.27|816.97|19
1636392900000|2021-11-08 17:35:00|817.57|817.27|817.37|817.07|817.57|817.27|817.37|817.07|2
1636393200000|2021-11-08 17:40:00|817.47|817.17|817.67|817.37|817.77|817.47|817.37|817.07|9
1636393500000|2021-11-08 17:45:00|817.57|817.27|817.47|817.17|817.67|817.37|817.37|817.07|3
1636393800000|2021-11-08 17:50:00|817.37|817.07|817.17|816.87|817.37|817.07|817.07|816.77|22
1636394100000|2021-11-08 17:55:00|817.27|816.97|817.17|816.87|817.27|816.97|816.67|816.37|29
1636394400000|2021-11-08 18:00:00|817.27|816.97|817.17|816.87|817.27|816.97|817.07|816.77|41
1636394700000|2021-11-08 18:05:00|817.27|816.97|817.07|816.77|817.37|817.07|817.07|816.77|3
1636395000000|2021-11-08 18:10:00|816.97|816.67|817.37|817.07|817.47|817.17|816.97|816.67|10
1636395300000|2021-11-08 18:15:00|817.27|816.97|817.57|817.27|817.57|817.27|817.27|816.97|4
1636395600000|2021-11-08 18:20:00|817.67|817.37|817.57|817.27|817.77|817.47|817.47|817.17|7
1636395900000|2021-11-08 18:25:00|817.47|817.17|817.37|817.07|817.67|817.37|817.37|817.07|6
1636396200000|2021-11-08 18:30:00|817.47|817.17|817.27|816.97|817.67|817.37|817.27|816.97|5
1636396500000|2021-11-08 18:35:00|817.37|817.07|817.47|817.17|817.57|817.27|817.37|817.07|2
1636396800000|2021-11-08 18:40:00|817.57|817.27|817.57|817.27|817.57|817.27|817.37|817.07|6
1636397100000|2021-11-08 18:45:00|817.47|817.17|817.57|817.27|817.77|817.47|817.37|817.07|5
1636397400000|2021-11-08 18:50:00|817.67|817.37|817.57|817.27|817.67|817.37|817.47|817.17|14
1636397700000|2021-11-08 18:55:00|817.47|817.17|817.47|817.17|817.67|817.37|817.47|817.17|25
1636398000000|2021-11-08 19:00:00|817.57|817.27|817.77|817.47|817.87|817.57|817.47|817.17|25
1636398300000|2021-11-08 19:05:00|817.67|817.37|817.77|817.47|817.87|817.57|817.67|817.37|14
1636398600000|2021-11-08 19:10:00|817.67|817.37|817.67|817.37|817.77|817.47|817.57|817.27|2
1636398900000|2021-11-08 19:15:00|817.57|817.27|817.77|817.47|817.87|817.57|817.57|817.27|9
1636399200000|2021-11-08 19:20:00|817.67|817.37|817.47|817.17|817.67|817.37|817.17|816.87|9
1636399500000|2021-11-08 19:25:00|817.37|817.07|817.47|817.17|817.57|817.27|817.27|816.97|11
1636399800000|2021-11-08 19:30:00|817.57|817.27|817.57|817.27|817.77|817.47|817.47|817.17|13
1636400100000|2021-11-08 19:35:00|817.47|817.17|817.67|817.37|817.67|817.37|817.47|817.17|11
1636400400000|2021-11-08 19:40:00|817.77|817.47|817.87|817.57|817.87|817.57|817.57|817.27|3
1636400700000|2021-11-08 19:45:00|817.77|817.47|817.87|817.57|817.97|817.67|817.77|817.47|10
1636401000000|2021-11-08 19:50:00|817.97|817.67|817.77|817.47|817.97|817.67|817.77|817.47|9
1636401300000|2021-11-08 19:55:00|817.67|817.37|818.07|817.77|818.07|817.77|817.67|817.37|10
1636401600000|2021-11-08 20:00:00|817.97|817.67|818.07|817.77|818.07|817.77|817.77|817.47|3
1636401900000|2021-11-08 20:05:00|818.17|817.87|818.07|817.77|818.17|817.87|817.77|817.47|5
1636402200000|2021-11-08 20:10:00|817.97|817.67|817.97|817.67|818.07|817.77|817.77|817.47|4
1636402500000|2021-11-08 20:15:00|818.07|817.77|817.87|817.57|818.07|817.77|817.87|817.57|6
1636402800000|2021-11-08 20:20:00|817.97|817.67|817.77|817.47|818.07|817.77|817.77|817.47|2
1636403100000|2021-11-08 20:25:00|817.87|817.57|817.67|817.37|817.87|817.57|817.47|817.17|7
1636403400000|2021-11-08 20:30:00|817.77|817.47|817.77|817.47|817.87|817.57|817.57|817.27|3
1636403700000|2021-11-08 20:35:00|817.67|817.37|817.87|817.57|817.97|817.67|817.67|817.37|4
1636404000000|2021-11-08 20:40:00|817.77|817.47|817.37|817.07|817.87|817.57|817.17|816.87|19
1636404300000|2021-11-08 20:45:00|817.27|816.97|817.07|816.77|817.37|817.07|816.97|816.67|19
1636404600000|2021-11-08 20:50:00|817.17|816.87|817.17|816.87|817.67|817.37|817.07|816.77|46
1636404900000|2021-11-08 20:55:00|817.27|816.97|817.67|817.37|817.67|817.37|816.77|816.47|49
1636405200000|2021-11-08 21:00:00|817.47|817.17|816.77|816.27|817.67|817.17|816.47|815.97|0
1636405500000|2021-11-08 21:05:00|816.87|816.37|816.87|816.37|816.97|816.47|816.67|816.17|0
1636405800000|2021-11-08 21:10:00|816.97|816.47|817.17|816.67|817.27|816.77|816.77|816.27|0
1636406100000|2021-11-08 21:15:00|817.07|816.57|816.77|816.27|817.07|816.57|816.77|816.27|0
1636406400000|2021-11-08 21:20:00|816.67|816.17|816.87|816.37|816.87|816.37|816.67|816.17|0
1636406700000|2021-11-08 21:25:00|816.77|816.27|816.77|816.27|816.97|816.47|816.77|816.27|0
1636407000000|2021-11-08 21:30:00|816.87|816.37|816.87|816.37|816.97|816.47|816.87|816.37|0
1636407300000|2021-11-08 21:35:00|816.77|816.27|816.77|816.27|816.87|816.37|816.77|816.27|0
1636407600000|2021-11-08 21:40:00|816.87|816.37|816.97|816.47|816.97|816.47|816.87|816.37|0
1636407900000|2021-11-08 21:45:00|816.87|816.37|816.87|816.37|816.87|816.37|816.87|816.37|0
1636408200000|2021-11-08 21:50:00|816.97|816.47|817.07|816.57|817.07|816.57|816.97|816.47|0
1636408500000|2021-11-08 21:55:00|816.97|816.47|816.97|816.47|817.07|816.57|816.87|816.37|0
1636409100000|2021-11-08 22:05:00|816.87|816.37|816.87|816.37|816.87|816.37|816.87|816.37|0
1636411800000|2021-11-08 22:50:00|816.77|816.27|816.77|816.27|816.87|816.37|816.77|816.27|0
1636412100000|2021-11-08 22:55:00|816.87|816.37|816.87|816.37|816.87|816.37|816.77|816.27|0
1636412400000|2021-11-08 23:00:00|816.77|816.27|816.87|816.37|817.07|816.57|816.67|816.17|0
1636412700000|2021-11-08 23:05:00|816.77|816.27|816.87|816.37|816.87|816.37|816.77|816.27|0
1636413000000|2021-11-08 23:10:00|816.77|816.27|816.57|816.07|816.77|816.27|816.47|815.97|0
1636413300000|2021-11-08 23:15:00|816.47|815.97|816.27|815.77|816.47|815.97|816.27|815.77|0
1636413600000|2021-11-08 23:20:00|816.37|815.87|816.37|815.87|816.37|815.87|816.27|815.77|0
1636413900000|2021-11-08 23:25:00|816.47|815.97|816.67|816.17|816.67|816.17|816.37|815.87|0
1636414200000|2021-11-08 23:30:00|816.57|816.07|816.57|816.07|816.67|816.17|816.57|816.07|0
1636414500000|2021-11-08 23:35:00|816.67|816.17|816.57|816.07|816.77|816.27|816.57|816.07|0
1636414800000|2021-11-08 23:40:00|816.67|816.17|816.77|816.27|816.87|816.37|816.67|816.17|0
1636415100000|2021-11-08 23:45:00|816.67|816.17|816.57|816.07|816.97|816.47|816.57|816.07|0
1636415400000|2021-11-08 23:50:00|816.47|815.97|816.47|815.97|816.57|816.07|816.37|815.87|0
1636415700000|2021-11-08 23:55:00|816.37|815.87|816.37|815.87|816.57|816.07|816.37|815.87|0
1636416000000|2021-11-09 00:00:00|816.47|815.97|816.37|815.87|816.57|816.07|816.17|815.67|0
1636416300000|2021-11-09 00:05:00|816.47|815.97|816.57|816.07|816.67|816.17|816.37|815.87|0
1636416600000|2021-11-09 00:10:00|816.47|815.97|816.27|815.77|816.47|815.97|816.27|815.77|0
1636416900000|2021-11-09 00:15:00|816.17|815.67|816.07|815.57|816.77|816.27|816.07|815.57|0
1636417200000|2021-11-09 00:20:00|816.17|815.67|816.57|816.07|816.67|816.17|816.17|815.67|0
1636417500000|2021-11-09 00:25:00|816.47|815.97|816.37|815.87|816.57|816.07|816.27|815.77|0
1636417800000|2021-11-09 00:30:00|816.47|815.97|816.07|815.57|816.47|815.97|815.97|815.47|0
1636418100000|2021-11-09 00:35:00|816.17|815.67|816.07|815.57|816.27|815.77|815.97|815.47|0
1636418400000|2021-11-09 00:40:00|816.17|815.67|816.07|815.57|816.17|815.67|816.07|815.57|0
1636418700000|2021-11-09 00:45:00|816.17|815.67|816.27|815.77|816.27|815.77|816.17|815.67|0
1636419000000|2021-11-09 00:50:00|816.17|815.67|816.17|815.67|816.17|815.67|815.97|815.47|0
1636419300000|2021-11-09 00:55:00|816.07|815.57|815.97|815.47|816.17|815.67|815.97|815.47|0
1636419600000|2021-11-09 01:00:00|816.07|815.57|815.87|815.37|816.17|815.67|815.87|815.37|0
1636419900000|2021-11-09 01:05:00|815.97|815.47|815.97|815.47|815.97|815.47|815.87|815.37|0
1636420200000|2021-11-09 01:10:00|816.07|815.57|816.27|815.77|816.37|815.87|816.07|815.57|0
1636420500000|2021-11-09 01:15:00|816.17|815.67|816.37|815.87|816.37|815.87|816.07|815.57|0
1636420800000|2021-11-09 01:20:00|816.27|815.77|816.27|815.77|816.37|815.87|816.17|815.67|0
1636421100000|2021-11-09 01:25:00|816.17|815.67|815.97|815.47|816.27|815.77|815.97|815.47|0
1636421400000|2021-11-09 01:30:00|815.87|815.37|815.87|815.37|815.97|815.47|815.67|815.17|0
1636421700000|2021-11-09 01:35:00|815.77|815.27|815.97|815.47|816.07|815.57|815.57|815.07|0
1636422000000|2021-11-09 01:40:00|816.07|815.57|815.87|815.37|816.17|815.67|815.87|815.37|0
1636422300000|2021-11-09 01:45:00|815.77|815.27|815.97|815.47|816.17|815.67|815.67|815.17|0
1636422600000|2021-11-09 01:50:00|816.07|815.57|816.17|815.67|816.27|815.77|815.97|815.47|0
1636422900000|2021-11-09 01:55:00|816.27|815.77|815.97|815.47|816.27|815.77|815.77|815.27|0
1636423200000|2021-11-09 02:00:00|816.07|815.57|815.87|815.37|816.17|815.67|815.87|815.37|0
1636423500000|2021-11-09 02:05:00|815.97|815.47|816.07|815.57|816.07|815.57|815.87|815.37|0
1636423800000|2021-11-09 02:10:00|816.17|815.67|816.27|815.77|816.37|815.87|816.07|815.57|0
1636424100000|2021-11-09 02:15:00|816.17|815.67|816.27|815.77|816.27|815.77|816.17|815.67|0
1636424400000|2021-11-09 02:20:00|816.17|815.67|816.27|815.77|816.27|815.77|816.17|815.67|0
1636424700000|2021-11-09 02:25:00|816.17|815.67|816.17|815.67|816.27|815.77|816.17|815.67|0
1636425000000|2021-11-09 02:30:00|816.07|815.57|815.97|815.47|816.07|815.57|815.87|815.37|0
1636425300000|2021-11-09 02:35:00|816.07|815.57|816.07|815.57|816.07|815.57|815.97|815.47|0
1636425600000|2021-11-09 02:40:00|816.17|815.67|816.07|815.57|816.17|815.67|816.07|815.57|0
1636425900000|2021-11-09 02:45:00|815.97|815.47|816.17|815.67|816.17|815.67|815.97|815.47|0
1636426200000|2021-11-09 02:50:00|816.07|815.57|816.27|815.77|816.27|815.77|816.07|815.57|0
1636426500000|2021-11-09 02:55:00|816.17|815.67|816.07|815.57|816.27|815.77|816.07|815.57|0
1636426800000|2021-11-09 03:00:00|815.97|815.47|815.97|815.47|815.97|815.47|815.87|815.37|0
1636427100000|2021-11-09 03:05:00|815.87|815.37|816.07|815.57|816.17|815.67|815.87|815.37|0
1636427400000|2021-11-09 03:10:00|816.17|815.67|815.87|815.37|816.17|815.67|815.87|815.37|0
1636427700000|2021-11-09 03:15:00|815.97|815.47|815.77|815.27|815.97|815.47|815.77|815.27|0
1636428000000|2021-11-09 03:20:00|815.87|815.37|815.77|815.27|815.87|815.37|815.67|815.17|0
1636428300000|2021-11-09 03:25:00|815.87|815.37|815.77|815.27|815.87|815.37|815.77|815.27|0
1636428600000|2021-11-09 03:30:00|815.67|815.17|815.67|815.17|815.77|815.27|815.67|815.17|0
1636428900000|2021-11-09 03:35:00|815.57|815.07|815.17|814.67|815.67|815.17|814.97|814.47|0
1636429200000|2021-11-09 03:40:00|815.27|814.77|815.27|814.77|815.37|814.87|815.17|814.67|0
1636429500000|2021-11-09 03:45:00|815.17|814.67|815.17|814.67|815.27|814.77|815.07|814.57|0
1636429800000|2021-11-09 03:50:00|815.27|814.77|814.77|814.27|815.27|814.77|814.77|814.27|0
1636430100000|2021-11-09 03:55:00|814.87|814.37|814.97|814.47|814.97|814.47|814.67|814.17|0
1636430400000|2021-11-09 04:00:00|815.07|814.57|815.37|814.87|815.47|814.97|815.07|814.57|0
1636430700000|2021-11-09 04:05:00|815.27|814.77|815.17|814.67|815.27|814.77|815.17|814.67|0
1636431000000|2021-11-09 04:10:00|815.27|814.77|814.97|814.47|815.27|814.77|814.97|814.47|0
1636431300000|2021-11-09 04:15:00|815.07|814.57|814.87|814.37|815.07|814.57|814.87|814.37|0
1636431600000|2021-11-09 04:20:00|814.77|814.27|814.87|814.37|814.87|814.37|814.77|814.27|0
1636431900000|2021-11-09 04:25:00|814.97|814.47|814.97|814.47|814.97|814.47|814.87|814.37|0
1636432200000|2021-11-09 04:30:00|814.87|814.37|815.07|814.57|815.07|814.57|814.87|814.37|0
1636432500000|2021-11-09 04:35:00|814.97|814.47|815.07|814.57|815.07|814.57|814.97|814.47|0
1636432800000|2021-11-09 04:40:00|814.97|814.47|815.07|814.57|815.07|814.57|814.97|814.47|0
1636433100000|2021-11-09 04:45:00|814.97|814.47|814.97|814.47|815.07|814.57|814.87|814.37|0
1636433400000|2021-11-09 04:50:00|814.87|814.37|814.87|814.37|814.97|814.47|814.87|814.37|0
1636433700000|2021-11-09 04:55:00|814.97|814.47|814.87|814.37|814.97|814.47|814.77|814.27|0
1636434000000|2021-11-09 05:00:00|814.97|814.47|814.87|814.37|815.07|814.57|814.87|814.37|0
1636434300000|2021-11-09 05:05:00|814.77|814.27|815.07|814.57|815.07|814.57|814.77|814.27|0
1636434600000|2021-11-09 05:10:00|814.97|814.47|814.97|814.47|815.07|814.57|814.87|814.37|0
1636434900000|2021-11-09 05:15:00|815.07|814.57|815.07|814.57|815.17|814.67|814.97|814.47|0
1636435200000|2021-11-09 05:20:00|815.17|814.67|815.07|814.57|815.17|814.67|814.97|814.47|0
1636435500000|2021-11-09 05:25:00|815.17|814.67|815.17|814.67|815.27|814.77|814.97|814.47|0
1636435800000|2021-11-09 05:30:00|815.27|814.77|815.27|814.77|815.27|814.77|815.17|814.67|0
1636436100000|2021-11-09 05:35:00|815.37|814.87|815.57|815.07|815.57|815.07|815.27|814.77|0
1636436400000|2021-11-09 05:40:00|815.67|815.17|815.47|814.97|815.67|815.17|815.47|814.97|0
1636436700000|2021-11-09 05:45:00|815.57|815.07|815.67|815.17|815.77|815.27|815.47|814.97|0
1636437000000|2021-11-09 05:50:00|815.57|815.07|815.47|814.97|815.67|815.17|815.47|814.97|0
1636437300000|2021-11-09 05:55:00|815.57|815.07|815.57|815.07|815.67|815.17|815.47|814.97|0
1636437600000|2021-11-09 06:00:00|815.67|815.17|815.87|815.37|815.87|815.37|815.57|815.07|0
1636437900000|2021-11-09 06:05:00|815.77|815.27|815.77|815.27|815.77|815.27|815.67|815.17|0
1636438200000|2021-11-09 06:10:00|815.87|815.37|815.87|815.37|815.87|815.37|815.77|815.27|0
1636438500000|2021-11-09 06:15:00|815.97|815.47|815.97|815.47|815.97|815.47|815.87|815.37|0
1636438800000|2021-11-09 06:20:00|816.07|815.57|815.87|815.37|816.07|815.57|815.87|815.37|0
1636439100000|2021-11-09 06:25:00|815.97|815.47|815.97|815.47|815.97|815.47|815.87|815.37|0
1636439400000|2021-11-09 06:30:00|816.07|815.57|816.17|815.67|816.17|815.67|815.97|815.47|0
1636439700000|2021-11-09 06:35:00|816.27|815.77|816.07|815.57|816.27|815.77|816.07|815.57|0
1636440000000|2021-11-09 06:40:00|816.17|815.67|815.87|815.37|816.17|815.67|815.87|815.37|0
1636440300000|2021-11-09 06:45:00|815.97|815.47|815.87|815.37|815.97|815.47|815.87|815.37|0
1636440600000|2021-11-09 06:50:00|815.97|815.47|816.07|815.57|816.07|815.57|815.97|815.47|0
1636440900000|2021-11-09 06:55:00|816.17|815.67|816.27|815.77|816.27|815.77|816.07|815.57|0
1636441200000|2021-11-09 07:00:00|816.57|816.27|816.27|815.97|816.77|816.47|816.17|815.87|49
1636441500000|2021-11-09 07:05:00|816.17|815.87|816.37|816.07|816.47|816.17|816.07|815.77|25
1636441800000|2021-11-09 07:10:00|816.27|815.97|816.27|815.97|816.37|816.07|816.17|815.87|18
1636442100000|2021-11-09 07:15:00|816.17|815.87|816.57|816.27|816.77|816.47|816.17|815.87|26
1636442400000|2021-11-09 07:20:00|816.67|816.37|816.37|816.07|816.67|816.37|816.17|815.87|57
1636442700000|2021-11-09 07:25:00|816.27|815.97|816.47|816.17|816.47|816.17|816.07|815.77|24
1636443000000|2021-11-09 07:30:00|816.37|816.07|816.37|816.07|816.47|816.17|816.07|815.77|35
1636443300000|2021-11-09 07:35:00|816.27|815.97|816.07|815.77|816.37|816.07|816.07|815.77|19
1636443600000|2021-11-09 07:40:00|816.17|815.87|816.37|816.07|816.37|816.07|815.87|815.57|46
1636443900000|2021-11-09 07:45:00|816.27|815.97|816.17|815.87|816.27|815.97|816.07|815.77|20
1636444200000|2021-11-09 07:50:00|816.27|815.97|816.27|815.97|816.37|816.07|816.17|815.87|20
1636444500000|2021-11-09 07:55:00|816.17|815.87|816.07|815.77|816.17|815.87|815.97|815.67|38
1636444800000|2021-11-09 08:00:00|815.97|815.87|815.17|815.07|816.17|816.07|814.97|814.87|696
1636445100000|2021-11-09 08:05:00|815.27|815.17|816.67|816.57|816.87|816.77|815.17|815.07|397
1636445400000|2021-11-09 08:10:00|816.77|816.67|816.57|816.47|817.17|817.07|816.17|816.07|352
1636445700000|2021-11-09 08:15:00|816.47|816.37|816.47|816.37|816.87|816.77|816.27|816.17|319
1636446000000|2021-11-09 08:20:00|816.37|816.27|817.27|817.17|817.37|817.27|816.37|816.27|184
1636446300000|2021-11-09 08:25:00|817.37|817.27|817.17|817.07|817.37|817.27|816.67|816.57|131
1636446600000|2021-11-09 08:30:00|817.27|817.17|817.27|817.17|817.67|817.57|816.97|816.87|134
1636446900000|2021-11-09 08:35:00|817.17|817.07|817.07|816.97|817.57|817.47|817.07|816.97|69
1636447200000|2021-11-09 08:40:00|817.11|817.01|817.11|817.01|817.21|817.11|816.81|816.71|69
1636447500000|2021-11-09 08:45:00|817.01|816.91|816.91|816.81|817.21|817.11|816.91|816.81|63
1636447800000|2021-11-09 08:50:00|816.81|816.71|816.71|816.61|816.91|816.81|816.51|816.41|80
1636448100000|2021-11-09 08:55:00|816.81|816.71|816.61|816.51|817.01|816.91|816.51|816.41|79
1636448400000|2021-11-09 09:00:00|816.51|816.41|816.71|816.61|816.81|816.71|816.31|816.21|72
1636448700000|2021-11-09 09:05:00|816.61|816.51|816.71|816.61|816.91|816.81|816.51|816.41|47
1636449000000|2021-11-09 09:10:00|816.81|816.71|816.41|816.31|816.81|816.71|816.41|816.31|47
1636449300000|2021-11-09 09:15:00|816.31|816.21|816.21|816.11|816.51|816.41|816.11|816.01|53
1636449600000|2021-11-09 09:20:00|816.31|816.21|816.41|816.31|816.51|816.41|816.11|816.01|61
1636449900000|2021-11-09 09:25:00|816.31|816.21|816.21|816.11|816.41|816.31|815.71|815.61|100
1636450200000|2021-11-09 09:30:00|816.31|816.21|816.51|816.41|816.71|816.61|816.11|816.01|90
1636450500000|2021-11-09 09:35:00|816.41|816.31|816.41|816.31|816.61|816.51|816.31|816.21|70
1636450800000|2021-11-09 09:40:00|816.31|816.21|816.51|816.41|816.51|816.41|816.11|816.01|48
1636451100000|2021-11-09 09:45:00|816.41|816.31|816.41|816.31|816.61|816.51|816.21|816.11|32
1636451400000|2021-11-09 09:50:00|816.51|816.41|816.11|816.01|816.51|816.41|815.91|815.81|67
1636451700000|2021-11-09 09:55:00|816.21|816.11|816.21|816.11|816.41|816.31|816.11|816.01|57
1636452000000|2021-11-09 10:00:00|816.11|816.01|815.41|815.31|816.21|816.11|815.41|815.31|80
1636452300000|2021-11-09 10:05:00|815.31|815.21|815.21|815.11|815.51|815.41|815.21|815.11|104
1636452600000|2021-11-09 10:10:00|815.11|815.01|815.51|815.41|815.51|815.41|815.11|815.01|111
1636452900000|2021-11-09 10:15:00|815.61|815.51|815.81|815.71|815.81|815.71|815.41|815.31|127
1636453200000|2021-11-09 10:20:00|815.71|815.61|815.81|815.71|815.91|815.81|815.51|815.41|131
1636453500000|2021-11-09 10:25:00|815.71|815.61|816.01|815.91|816.01|815.91|815.61|815.51|100
1636453800000|2021-11-09 10:30:00|816.11|816.01|816.01|815.91|816.31|816.21|815.91|815.81|144
1636454100000|2021-11-09 10:35:00|815.91|815.81|816.41|816.31|816.41|816.31|815.71|815.61|174
1636454400000|2021-11-09 10:40:00|816.51|816.41|816.31|816.21|816.61|816.51|816.21|816.11|155
1636454700000|2021-11-09 10:45:00|816.21|816.11|817.11|817.01|817.11|817.01|816.21|816.11|102
1636455000000|2021-11-09 10:50:00|817.01|816.91|817.11|817.01|817.31|817.21|817.01|816.91|120
1636455300000|2021-11-09 10:55:00|817.21|817.11|816.91|816.81|817.21|817.11|816.71|816.61|54
1636455600000|2021-11-09 11:00:00|817.01|816.91|817.21|817.11|817.31|817.21|816.81|816.71|85
1636455900000|2021-11-09 11:05:00|817.11|817.01|816.81|816.71|817.21|817.11|816.81|816.71|68
1636456200000|2021-11-09 11:10:00|816.91|816.81|817.21|817.11|817.21|817.11|816.81|816.71|62
1636456500000|2021-11-09 11:15:00|817.31|817.21|817.81|817.71|817.81|817.71|817.11|817.01|179
1636456800000|2021-11-09 11:20:00|817.71|817.61|817.61|817.51|817.91|817.81|817.51|817.41|128
1636457100000|2021-11-09 11:25:00|817.71|817.61|817.81|817.71|817.81|817.71|817.51|817.41|80
1636457400000|2021-11-09 11:30:00|817.91|817.81|817.71|817.61|818.11|818.01|817.61|817.51|94
1636457700000|2021-11-09 11:35:00|817.81|817.71|817.51|817.41|817.81|817.71|817.41|817.31|47
1636458000000|2021-11-09 11:40:00|817.61|817.51|817.21|817.11|817.61|817.51|817.11|817.01|48
1636458300000|2021-11-09 11:45:00|817.31|817.21|817.91|817.81|817.91|817.81|817.21|817.11|49
1636458600000|2021-11-09 11:50:00|818.01|817.91|817.91|817.81|818.11|818.01|817.81|817.71|46
1636458900000|2021-11-09 11:55:00|817.81|817.71|817.71|817.61|818.11|818.01|817.61|817.51|47
1636459200000|2021-11-09 12:00:00|817.61|817.51|818.01|817.91|818.01|817.91|817.61|817.51|68
1636459500000|2021-11-09 12:05:00|817.91|817.81|817.81|817.71|818.01|817.91|817.81|817.71|171
1636459800000|2021-11-09 12:10:00|817.91|817.81|817.61|817.51|818.01|817.91|817.51|817.41|38
1636460100000|2021-11-09 12:15:00|817.51|817.41|817.41|817.31|817.51|817.41|817.21|817.11|37
1636460400000|2021-11-09 12:20:00|817.31|817.21|817.61|817.51|817.61|817.51|817.21|817.11|24
1636460700000|2021-11-09 12:25:00|817.71|817.61|817.91|817.81|818.01|817.91|817.61|817.51|38
1636461000000|2021-11-09 12:30:00|818.01|817.91|818.01|817.91|818.11|818.01|817.91|817.81|42
1636461300000|2021-11-09 12:35:00|817.91|817.81|818.21|818.11|818.21|818.11|817.91|817.81|51
1636461600000|2021-11-09 12:40:00|818.16|818.06|817.66|817.56|818.26|818.16|817.66|817.56|50
1636461900000|2021-11-09 12:45:00|817.76|817.66|817.36|817.26|817.76|817.66|816.96|816.86|74
1636462200000|2021-11-09 12:50:00|817.26|817.16|817.16|817.06|817.46|817.36|816.96|816.86|58
1636462500000|2021-11-09 12:55:00|817.06|816.96|816.96|816.86|817.36|817.26|816.86|816.76|88
1636462800000|2021-11-09 13:00:00|817.06|816.96|816.46|816.36|817.06|816.96|816.36|816.26|90
1636463100000|2021-11-09 13:05:00|816.56|816.46|816.86|816.76|817.06|816.96|816.46|816.36|98
1636463400000|2021-11-09 13:10:00|816.96|816.86|817.26|817.16|817.36|817.26|816.86|816.76|52
1636463700000|2021-11-09 13:15:00|817.16|817.06|817.36|817.26|817.46|817.36|817.16|817.06|55
1636464000000|2021-11-09 13:20:00|817.46|817.36|816.96|816.86|817.46|817.36|816.96|816.86|160
1636464300000|2021-11-09 13:25:00|817.06|816.96|817.16|817.06|817.26|817.16|816.96|816.86|68
1636464600000|2021-11-09 13:30:00|817.26|817.16|817.46|817.36|817.46|817.36|817.06|816.96|223
1636464900000|2021-11-09 13:35:00|817.56|817.46|817.86|817.76|817.86|817.76|817.36|817.26|75
1636465200000|2021-11-09 13:40:00|817.76|817.66|817.96|817.86|818.06|817.96|817.76|817.66|80
1636465500000|2021-11-09 13:45:00|817.86|817.76|817.56|817.46|817.96|817.86|817.46|817.36|75
1636465800000|2021-11-09 13:50:00|817.46|817.36|817.36|817.26|817.66|817.56|817.36|817.26|52
1636466100000|2021-11-09 13:55:00|817.26|817.16|817.46|817.36|817.56|817.46|817.26|817.16|65
1636466400000|2021-11-09 14:00:00|817.56|817.46|817.76|817.66|817.86|817.76|817.46|817.36|105
1636466700000|2021-11-09 14:05:00|817.86|817.76|817.66|817.56|817.86|817.76|817.56|817.46|39
1636467000000|2021-11-09 14:10:00|817.56|817.46|817.76|817.66|817.86|817.76|817.46|817.36|67
1636467300000|2021-11-09 14:15:00|817.66|817.56|817.76|817.66|817.86|817.76|817.56|817.46|76
1636467600000|2021-11-09 14:20:00|817.86|817.76|817.76|817.66|817.96|817.86|817.66|817.56|56
1636467900000|2021-11-09 14:25:00|817.66|817.56|817.66|817.56|817.96|817.86|817.56|817.46|59
1636468200000|2021-11-09 14:30:00|817.76|817.66|817.76|817.66|818.16|818.06|817.66|817.56|209
1636468500000|2021-11-09 14:35:00|817.66|817.56|817.46|817.36|817.66|817.56|817.16|817.06|158
1636468800000|2021-11-09 14:40:00|817.56|817.46|817.36|817.26|817.66|817.56|817.26|817.16|208
1636469100000|2021-11-09 14:45:00|817.26|817.16|815.76|815.66|817.56|817.46|815.36|815.26|256
1636469400000|2021-11-09 14:50:00|815.66|815.56|815.66|815.56|816.26|816.16|815.56|815.46|212
1636469700000|2021-11-09 14:55:00|815.56|815.46|813.86|813.76|815.76|815.66|813.56|813.46|304
1636470000000|2021-11-09 15:00:00|813.96|813.86|813.46|813.36|814.76|814.66|813.46|813.36|490
1636470300000|2021-11-09 15:05:00|813.36|813.26|813.06|812.96|813.96|813.86|812.96|812.86|287
1636470600000|2021-11-09 15:10:00|813.2|813.1|813.9|813.8|814.3|814.2|813.1|813|290
1636470900000|2021-11-09 15:15:00|813.8|813.7|814.3|814.2|814.4|814.3|813.7|813.6|297
1636471200000|2021-11-09 15:20:00|814.4|814.3|813.9|813.8|814.7|814.6|813.8|813.7|229
1636471500000|2021-11-09 15:25:00|814|813.9|814.6|814.5|814.8|814.7|813.9|813.8|192
1636471800000|2021-11-09 15:30:00|814.5|814.4|815.1|815|815.2|815.1|814.4|814.3|131
1636472100000|2021-11-09 15:35:00|815|814.9|815.2|815.1|815.3|815.2|814.9|814.8|126
1636472400000|2021-11-09 15:40:00|815.3|815.2|815.8|815.7|815.9|815.8|815.1|815|148
1636472700000|2021-11-09 15:45:00|815.7|815.6|815.4|815.3|815.9|815.8|815.4|815.3|143
1636473000000|2021-11-09 15:50:00|815.5|815.4|815|814.9|815.5|815.4|814.9|814.8|172
1636473300000|2021-11-09 15:55:00|815.1|815|815.2|815.1|815.5|815.4|815|814.9|128
1636473600000|2021-11-09 16:00:00|815.3|815.2|815.5|815.4|815.8|815.7|815.2|815.1|91
1636473900000|2021-11-09 16:05:00|815.4|815.3|815.5|815.4|815.8|815.7|815.3|815.2|94
1636474200000|2021-11-09 16:10:00|815.6|815.5|814.6|814.5|815.6|815.5|814.1|814|174
1636474500000|2021-11-09 16:15:00|814.5|814.4|815.2|815.1|815.2|815.1|814.3|814.2|112
1636474800000|2021-11-09 16:20:00|815.1|815|814.9|814.8|815.5|815.4|814.7|814.6|202
1636475100000|2021-11-09 16:25:00|815|814.9|814.5|814.4|815.1|815|814.5|814.4|231
1636475400000|2021-11-09 16:30:00|814.6|814.3|815.2|814.9|815.6|815.3|814.6|814.3|386
1636475700000|2021-11-09 16:35:00|815.3|815|814.9|814.6|815.5|815.2|814.7|814.4|163
1636476000000|2021-11-09 16:40:00|815|814.7|816|815.7|816.1|815.8|814.9|814.6|100
1636476300000|2021-11-09 16:45:00|816.1|815.8|815.7|815.4|816.1|815.8|815.5|815.2|77
1636476600000|2021-11-09 16:50:00|815.8|815.5|815|814.7|815.8|815.5|814.8|814.5|34
1636476900000|2021-11-09 16:55:00|814.9|814.6|814.7|814.4|815|814.7|814.5|814.2|55
1636477200000|2021-11-09 17:00:00|814.6|814.3|814|813.7|814.7|814.4|813.9|813.6|33
1636477500000|2021-11-09 17:05:00|814.1|813.8|814.1|813.8|814.4|814.1|813.8|813.5|29
1636477800000|2021-11-09 17:10:00|814.2|813.9|814.7|814.4|814.7|814.4|814|813.7|32
1636478100000|2021-11-09 17:15:00|814.6|814.3|814.5|814.2|814.9|814.6|814.4|814.1|9
1636478400000|2021-11-09 17:20:00|814.6|814.3|814.5|814.2|814.7|814.4|814.3|814|7
1636478700000|2021-11-09 17:25:00|814.6|814.3|814.4|814.1|814.8|814.5|814.1|813.8|16
1636479000000|2021-11-09 17:30:00|814.5|814.2|814.5|814.2|814.7|814.4|814.1|813.8|12
1636479300000|2021-11-09 17:35:00|814.6|814.3|814.4|814.1|814.7|814.4|814.2|813.9|5
1636479600000|2021-11-09 17:40:00|814.5|814.2|814.7|814.4|814.9|814.6|814.2|813.9|11
1636479900000|2021-11-09 17:45:00|814.8|814.5|814.7|814.4|815|814.7|814.5|814.2|8
1636480200000|2021-11-09 17:50:00|814.8|814.5|815|814.7|815.1|814.8|814.7|814.4|18
1636480500000|2021-11-09 17:55:00|815.1|814.8|814.7|814.4|815.1|814.8|814.7|814.4|24
1636480800000|2021-11-09 18:00:00|814.8|814.5|814.9|814.6|815|814.7|814.8|814.5|5
1636481100000|2021-11-09 18:05:00|815|814.7|815.2|814.9|815.4|815.1|814.9|814.6|16
1636481400000|2021-11-09 18:10:00|815.1|814.8|814.8|814.5|815.2|814.9|814.8|814.5|6
1636481700000|2021-11-09 18:15:00|814.9|814.6|815.2|814.9|815.3|815|814.7|814.4|2
1636482000000|2021-11-09 18:20:00|815.1|814.8|815.2|814.9|815.2|814.9|815|814.7|3
1636482300000|2021-11-09 18:25:00|815.1|814.8|814.7|814.4|815.2|814.9|814.5|814.2|5
1636482600000|2021-11-09 18:30:00|814.8|814.5|814.9|814.6|815.1|814.8|814.8|814.5|4
1636482900000|2021-11-09 18:35:00|814.8|814.5|814.5|814.2|814.9|814.6|814.5|814.2|3
1636483200000|2021-11-09 18:40:00|814.6|814.3|814.6|814.3|814.8|814.5|814.5|814.2|2
1636483500000|2021-11-09 18:45:00|814.7|814.4|814.2|813.9|814.8|814.5|814.2|813.9|7
1636483800000|2021-11-09 18:50:00|814.3|814|814|813.7|814.5|814.2|813.9|813.6|13
1636484100000|2021-11-09 18:55:00|814.1|813.8|814.1|813.8|814.2|813.9|813.7|813.4|12
1636484400000|2021-11-09 19:00:00|814|813.7|814.3|814|814.4|814.1|813.9|813.6|9
1636484700000|2021-11-09 19:05:00|814.2|813.9|814.3|814|814.5|814.2|814.2|813.9|5
1636485000000|2021-11-09 19:10:00|814.2|813.9|814.4|814.1|814.5|814.2|814.1|813.8|6
1636485300000|2021-11-09 19:15:00|814.5|814.2|814.8|814.5|814.8|814.5|814.4|814.1|7
1636485600000|2021-11-09 19:20:00|814.7|814.4|814.9|814.6|815.1|814.8|814.7|814.4|3
1636485900000|2021-11-09 19:25:00|815|814.7|814.6|814.3|815|814.7|814.5|814.2|3
1636486200000|2021-11-09 19:30:00|814.7|814.4|814.7|814.4|814.8|814.5|814.5|814.2|3
1636486500000|2021-11-09 19:35:00|814.6|814.3|815|814.7|815|814.7|814.5|814.2|1
1636486800000|2021-11-09 19:40:00|815.1|814.8|814.9|814.6|815.1|814.8|814.8|814.5|3
1636487100000|2021-11-09 19:45:00|814.8|814.5|814.8|814.5|815.1|814.8|814.8|814.5|4
1636487400000|2021-11-09 19:50:00|814.9|814.6|814.9|814.6|814.9|814.6|814.5|814.2|4
1636487700000|2021-11-09 19:55:00|814.8|814.5|815|814.7|815.1|814.8|814.7|814.4|7
1636488000000|2021-11-09 20:00:00|814.9|814.6|814.7|814.4|814.9|814.6|814.5|814.2|6
1636488300000|2021-11-09 20:05:00|814.8|814.5|814.7|814.4|814.8|814.5|814.4|814.1|5
1636488600000|2021-11-09 20:10:00|814.8|814.5|814.5|814.2|814.8|814.5|814.4|814.1|3
1636488900000|2021-11-09 20:15:00|814.6|814.3|814.4|814.1|814.7|814.4|814.3|814|7
1636489200000|2021-11-09 20:20:00|814.5|814.2|814.9|814.6|815|814.7|814.5|814.2|7
1636489500000|2021-11-09 20:25:00|814.8|814.5|814.8|814.5|814.9|814.6|814.8|814.5|4
1636489800000|2021-11-09 20:30:00|814.9|814.6|814.9|814.6|814.9|814.6|814.5|814.2|13
1636490100000|2021-11-09 20:35:00|814.8|814.5|815.1|814.8|815.1|814.8|814.8|814.5|13
1636490400000|2021-11-09 20:40:00|815.2|814.9|815.4|815.1|815.6|815.3|815.1|814.8|24
1636490700000|2021-11-09 20:45:00|815.3|815|815.1|814.8|815.4|815.1|815.1|814.8|12
1636491000000|2021-11-09 20:50:00|815.2|814.9|815.2|814.9|815.3|815|814.9|814.6|32
1636491300000|2021-11-09 20:55:00|815.1|814.8|815.2|814.9|815.7|815.4|815.1|814.8|27
1636491600000|2021-11-09 21:00:00|815.6|815.1|815|814.5|815.6|815.1|814.9|814.4|0
1636491900000|2021-11-09 21:05:00|815.1|814.6|815.1|814.6|815.2|814.7|814.9|814.4|0
1636492200000|2021-11-09 21:10:00|815|814.5|815|814.5|815.1|814.6|814.9|814.4|0
1636492500000|2021-11-09 21:15:00|815.1|814.6|814.9|814.4|815.1|814.6|814.9|814.4|0
1636492800000|2021-11-09 21:20:00|815|814.5|814.9|814.4|815|814.5|814.9|814.4|0
1636493100000|2021-11-09 21:25:00|815|814.5|814.8|814.3|815|814.5|814.8|814.3|0
1636493400000|2021-11-09 21:30:00|814.9|814.4|814.9|814.4|814.9|814.4|814.9|814.4|0
1636493700000|2021-11-09 21:35:00|815|814.5|815|814.5|815|814.5|814.9|814.4|0
1636494000000|2021-11-09 21:40:00|814.9|814.4|814.9|814.4|815|814.5|814.9|814.4|0
1636494300000|2021-11-09 21:45:00|815|814.5|815|814.5|815|814.5|814.9|814.4|0
1636494600000|2021-11-09 21:50:00|814.9|814.4|814.9|814.4|815|814.5|814.9|814.4|0
1636494900000|2021-11-09 21:55:00|815|814.5|815|814.5|815|814.5|815|814.5|0
1636495200000|2021-11-09 22:00:00|814.9|814.4|814.9|814.4|815|814.5|814.9|814.4|0
1636495800000|2021-11-09 22:10:00|815|814.5|815|814.5|815|814.5|815|814.5|0
1636496400000|2021-11-09 22:20:00|814.9|814.4|815|814.5|815|814.5|814.9|814.4|0
1636498500000|2021-11-09 22:55:00|815.1|814.6|815.1|814.6|815.1|814.6|815|814.5|0
1636498800000|2021-11-09 23:00:00|815|814.5|814.8|814.3|815.1|814.6|814.5|814|0
1636499100000|2021-11-09 23:05:00|814.7|814.2|814.7|814.2|814.7|814.2|814.6|814.1|0
1636499400000|2021-11-09 23:10:00|814.8|814.3|814.7|814.2|814.8|814.3|814.6|814.1|0
1636499700000|2021-11-09 23:15:00|814.8|814.3|814.5|814|814.8|814.3|814.4|813.9|0
1636500000000|2021-11-09 23:20:00|814.6|814.1|814.4|813.9|814.6|814.1|814.4|813.9|0
1636500300000|2021-11-09 23:25:00|814.5|814|814.5|814|814.6|814.1|814.4|813.9|0
1636500600000|2021-11-09 23:30:00|814.6|814.1|814.7|814.2|814.7|814.2|814.5|814|0
1636500900000|2021-11-09 23:35:00|814.6|814.1|814.5|814|814.7|814.2|814.5|814|0
1636501200000|2021-11-09 23:40:00|814.6|814.1|814.8|814.3|814.8|814.3|814.5|814|0
1636501500000|2021-11-09 23:45:00|814.7|814.2|814.5|814|814.8|814.3|814.5|814|0
1636501800000|2021-11-09 23:50:00|814.4|813.9|814.5|814|814.5|814|814.4|813.9|0
1636502100000|2021-11-09 23:55:00|814.6|814.1|814.5|814|814.6|814.1|814.4|813.9|0
1636502400000|2021-11-10 00:00:00|814.7|814.2|814.8|814.3|815|814.5|814.7|814.2|0
1636502700000|2021-11-10 00:05:00|814.7|814.2|814.5|814|814.8|814.3|814.5|814|0
1636503000000|2021-11-10 00:10:00|814.6|814.1|814.7|814.2|814.7|814.2|814.4|813.9|0
1636503300000|2021-11-10 00:15:00|814.8|814.3|814.5|814|814.9|814.4|814.4|813.9|0
1636503600000|2021-11-10 00:20:00|814.6|814.1|814.3|813.8|814.7|814.2|814.3|813.8|0
1636503900000|2021-11-10 00:25:00|814.4|813.9|814.6|814.1|814.6|814.1|814.3|813.8|0
1636504200000|2021-11-10 00:30:00|814.7|814.2|814.6|814.1|814.7|814.2|814.6|814.1|0
1636504500000|2021-11-10 00:35:00|814.7|814.2|814.7|814.2|814.8|814.3|814.6|814.1|0
1636504800000|2021-11-10 00:40:00|814.6|814.1|814.6|814.1|814.7|814.2|814.5|814|0
1636505100000|2021-11-10 00:45:00|814.7|814.2|814.5|814|814.7|814.2|814.4|813.9|0
1636505400000|2021-11-10 00:50:00|814.6|814.1|814.6|814.1|814.6|814.1|814.5|814|0
1636505700000|2021-11-10 00:55:00|814.7|814.2|814.7|814.2|814.9|814.4|814.7|814.2|0
1636506000000|2021-11-10 01:00:00|814.8|814.3|815|814.5|815.1|814.6|814.7|814.2|0
1636506300000|2021-11-10 01:05:00|815.1|814.6|814.8|814.3|815.2|814.7|814.7|814.2|0
1636506600000|2021-11-10 01:10:00|814.7|814.2|814.8|814.3|814.9|814.4|814.6|814.1|0
1636506900000|2021-11-10 01:15:00|814.9|814.4|814.8|814.3|815.1|814.6|814.6|814.1|0
1636507200000|2021-11-10 01:20:00|814.7|814.2|814.6|814.1|814.8|814.3|814.5|814|0
1636507500000|2021-11-10 01:25:00|814.5|814|814.5|814|814.7|814.2|814.5|814|0
1636507800000|2021-11-10 01:30:00|814.4|813.9|814.6|814.1|814.7|814.2|814.2|813.7|0
1636508100000|2021-11-10 01:35:00|814.7|814.2|814.5|814|814.8|814.3|814.5|814|0
1636508400000|2021-11-10 01:40:00|814.4|813.9|814.2|813.7|814.5|814|814.1|813.6|0
1636508700000|2021-11-10 01:45:00|814.1|813.6|814.3|813.8|814.3|813.8|814.1|813.6|0
1636509000000|2021-11-10 01:50:00|814.2|813.7|814.7|814.2|814.8|814.3|814.2|813.7|0
1636509300000|2021-11-10 01:55:00|814.6|814.1|814.8|814.3|815|814.5|814.6|814.1|0
1636509600000|2021-11-10 02:00:00|814.9|814.4|814.6|814.1|814.9|814.4|814.5|814|0
1636509900000|2021-11-10 02:05:00|814.5|814|814.5|814|814.7|814.2|814.4|813.9|0
1636510200000|2021-11-10 02:10:00|814.6|814.1|814.2|813.7|814.6|814.1|814.1|813.6|0
1636510500000|2021-11-10 02:15:00|814.3|813.8|814.3|813.8|814.3|813.8|814.1|813.6|0
1636510800000|2021-11-10 02:20:00|814.2|813.7|814.2|813.7|814.3|813.8|814.2|813.7|0
1636511100000|2021-11-10 02:25:00|814.3|813.8|814.5|814|814.6|814.1|814.3|813.8|0
1636511400000|2021-11-10 02:30:00|814.4|813.9|813.8|813.3|814.4|813.9|813.8|813.3|0
1636511700000|2021-11-10 02:35:00|813.7|813.2|813.4|812.9|813.8|813.3|813.3|812.8|0
1636512000000|2021-11-10 02:40:00|813.5|813|813.5|813|813.5|813|813.3|812.8|0
1636512300000|2021-11-10 02:45:00|813.4|812.9|813.4|812.9|813.4|812.9|813.2|812.7|0
1636512600000|2021-11-10 02:50:00|813.3|812.8|813.4|812.9|813.4|812.9|813.2|812.7|0
1636512900000|2021-11-10 02:55:00|813.5|813|813.5|813|813.6|813.1|813.4|812.9|0
1636513200000|2021-11-10 03:00:00|813.4|812.9|813.4|812.9|813.5|813|813.3|812.8|0
1636513500000|2021-11-10 03:05:00|813.5|813|813.4|812.9|813.5|813|813.3|812.8|0
1636513800000|2021-11-10 03:10:00|813.3|812.8|813.5|813|813.5|813|813.3|812.8|0
1636514100000|2021-11-10 03:15:00|813.4|812.9|813.5|813|813.5|813|813.1|812.6|0
1636514400000|2021-11-10 03:20:00|813.6|813.1|813.6|813.1|813.6|813.1|813.5|813|0
1636514700000|2021-11-10 03:25:00|813.5|813|813.6|813.1|813.6|813.1|813.5|813|0
1636515000000|2021-11-10 03:30:00|813.5|813|813.6|813.1|813.6|813.1|813.5|813|0
1636515300000|2021-11-10 03:35:00|813.5|813|813.4|812.9|813.5|813|813.4|812.9|0
1636515600000|2021-11-10 03:40:00|813.5|813|813.5|813|813.5|813|813.5|813|0
1636515900000|2021-11-10 03:45:00|813.4|812.9|813.1|812.6|813.5|813|813.1|812.6|0
1636516200000|2021-11-10 03:50:00|813.2|812.7|813.1|812.6|813.3|812.8|813|812.5|0
1636516500000|2021-11-10 03:55:00|813|812.5|813.3|812.8|813.4|812.9|813|812.5|0
1636516800000|2021-11-10 04:00:00|813.4|812.9|813.2|812.7|813.5|813|813.2|812.7|0
1636517100000|2021-11-10 04:05:00|813.3|812.8|813|812.5|813.3|812.8|813|812.5|0
1636517400000|2021-11-10 04:10:00|813.1|812.6|813.1|812.6|813.1|812.6|813|812.5|0
1636517700000|2021-11-10 04:15:00|813|812.5|813.1|812.6|813.1|812.6|813|812.5|0
1636518000000|2021-11-10 04:20:00|813|812.5|813|812.5|813.1|812.6|813|812.5|0
1636518300000|2021-11-10 04:25:00|813.1|812.6|813.1|812.6|813.1|812.6|813|812.5|0
1636518600000|2021-11-10 04:30:00|813|812.5|813.2|812.7|813.2|812.7|813|812.5|0
1636518900000|2021-11-10 04:35:00|813.3|812.8|813.2|812.7|813.3|812.8|813.2|812.7|0
1636519200000|2021-11-10 04:40:00|813.3|812.8|813.3|812.8|813.3|812.8|813.2|812.7|0
1636519500000|2021-11-10 04:45:00|813.4|812.9|813.4|812.9|813.4|812.9|813.3|812.8|0
1636519800000|2021-11-10 04:50:00|813.3|812.8|813.4|812.9|813.5|813|813.3|812.8|0
1636520100000|2021-11-10 04:55:00|813.5|813|813.4|812.9|813.5|813|813.4|812.9|0
1636520400000|2021-11-10 05:00:00|813.5|813|813.4|812.9|813.7|813.2|813.3|812.8|0
1636520700000|2021-11-10 05:05:00|813.3|812.8|813.3|812.8|813.4|812.9|813.3|812.8|0
1636521000000|2021-11-10 05:10:00|813.4|812.9|813.3|812.8|813.4|812.9|813.2|812.7|0
1636521300000|2021-11-10 05:15:00|813.2|812.7|813.1|812.6|813.3|812.8|813.1|812.6|0
1636521600000|2021-11-10 05:20:00|813|812.5|813.2|812.7|813.2|812.7|813|812.5|0
1636521900000|2021-11-10 05:25:00|813.1|812.6|813.3|812.8|813.3|812.8|813.1|812.6|0
1636522200000|2021-11-10 05:30:00|813.4|812.9|813.7|813.2|813.8|813.3|813.3|812.8|0
1636522500000|2021-11-10 05:35:00|813.6|813.1|813.7|813.2|813.7|813.2|813.6|813.1|0
1636522800000|2021-11-10 05:40:00|813.8|813.3|813.9|813.4|813.9|813.4|813.8|813.3|0
1636523100000|2021-11-10 05:45:00|813.8|813.3|813.7|813.2|813.9|813.4|813.7|813.2|0
1636523400000|2021-11-10 05:50:00|813.6|813.1|813.7|813.2|813.7|813.2|813.6|813.1|0
1636523700000|2021-11-10 05:55:00|813.8|813.3|813.7|813.2|813.8|813.3|813.6|813.1|0
1636524000000|2021-11-10 06:00:00|813.6|813.1|814|813.5|814|813.5|813.6|813.1|0
1636524300000|2021-11-10 06:05:00|813.9|813.4|813.9|813.4|814|813.5|813.9|813.4|0
1636524600000|2021-11-10 06:10:00|814|813.5|813.8|813.3|814.1|813.6|813.8|813.3|0
1636524900000|2021-11-10 06:15:00|813.9|813.4|814.1|813.6|814.1|813.6|813.9|813.4|0
1636525200000|2021-11-10 06:20:00|814|813.5|814|813.5|814.1|813.6|814|813.5|0
1636525500000|2021-11-10 06:25:00|814.1|813.6|814.4|813.9|814.4|813.9|814|813.5|0
1636525800000|2021-11-10 06:30:00|814.3|813.8|814.3|813.8|814.4|813.9|814.2|813.7|0
1636526100000|2021-11-10 06:35:00|814.4|813.9|814.7|814.2|814.8|814.3|814.4|813.9|0
1636526400000|2021-11-10 06:40:00|814.8|814.3|814.8|814.3|814.9|814.4|814.7|814.2|0
1636526700000|2021-11-10 06:45:00|814.7|814.2|815|814.5|815|814.5|814.6|814.1|0
1636527000000|2021-11-10 06:50:00|814.9|814.4|815.1|814.6|815.2|814.7|814.9|814.4|0
1636527300000|2021-11-10 06:55:00|815|814.5|815.1|814.6|815.1|814.6|814.9|814.4|0
1636527600000|2021-11-10 07:00:00|815.2|814.8|815.9|815.6|816.1|815.8|815.1|814.8|111
1636527900000|2021-11-10 07:05:00|816|815.7|816.9|816.6|817|816.7|816|815.7|87
1636528200000|2021-11-10 07:10:00|816.8|816.5|817.4|817.1|817.4|817.1|816.7|816.4|80
1636528500000|2021-11-10 07:15:00|817.5|817.2|818.2|817.9|818.4|818.1|817.2|816.9|106
1636528800000|2021-11-10 07:20:00|818.3|818|818|817.7|818.8|818.5|817.9|817.6|75
1636529100000|2021-11-10 07:25:00|818.1|817.8|817.5|817.2|818.1|817.8|817.5|817.2|26
1636529400000|2021-11-10 07:30:00|817.6|817.3|817.9|817.6|818|817.7|817.4|817.1|51
1636529700000|2021-11-10 07:35:00|817.8|817.5|817.8|817.5|817.8|817.5|817.5|817.2|26
1636530000000|2021-11-10 07:40:00|817.7|817.4|817.5|817.2|817.8|817.5|817.4|817.1|17
1636530300000|2021-11-10 07:45:00|817.4|817.1|817.3|817|817.6|817.3|817.2|816.9|31
1636530600000|2021-11-10 07:50:00|817.4|817.1|817.1|816.8|817.5|817.2|817.1|816.8|36
1636530900000|2021-11-10 07:55:00|817|816.7|817.3|817|817.4|817.1|816.6|816.3|165
1636531200000|2021-11-10 08:00:00|817.2|817.1|817.5|817.4|817.8|817.7|816.8|816.7|691
1636531500000|2021-11-10 08:05:00|817.6|817.5|818.7|818.6|819.2|819.1|817.3|817.2|586
1636531800000|2021-11-10 08:10:00|818.8|818.7|819.5|819.4|819.7|819.6|818.6|818.5|391
1636532100000|2021-11-10 08:15:00|819.6|819.5|818.9|818.8|819.9|819.8|818.8|818.7|327
1636532400000|2021-11-10 08:20:00|818.8|818.7|818.7|818.6|819.2|819.1|818.3|818.2|231
1636532700000|2021-11-10 08:25:00|818.8|818.7|819.4|819.3|819.5|819.4|818.7|818.6|218
1636533000000|2021-11-10 08:30:00|819.3|819.2|818.7|818.6|819.5|819.4|818.5|818.4|149
1636533300000|2021-11-10 08:35:00|818.8|818.7|817.3|817.2|818.8|818.7|817.1|817|291
1636533600000|2021-11-10 08:40:00|817.31|817.21|817.71|817.61|818.01|817.91|816.81|816.71|182
1636533900000|2021-11-10 08:45:00|817.61|817.51|817.11|817.01|817.61|817.51|817.11|817.01|103
1636534200000|2021-11-10 08:50:00|817.21|817.11|816.31|816.21|817.21|817.11|816.31|816.21|136
1636534500000|2021-11-10 08:55:00|816.41|816.31|815.91|815.81|816.41|816.31|815.81|815.71|139
1636534800000|2021-11-10 09:00:00|815.81|815.71|816.01|815.91|816.31|816.21|815.41|815.31|124
1636535100000|2021-11-10 09:05:00|816.11|816.01|815.01|814.91|816.61|816.51|814.91|814.81|187
1636535400000|2021-11-10 09:10:00|814.91|814.81|814.61|814.51|815.21|815.11|814.41|814.31|194
1636535700000|2021-11-10 09:15:00|814.51|814.41|814.51|814.41|815.11|815.01|814.21|814.11|163
1636536000000|2021-11-10 09:20:00|814.41|814.31|814.41|814.31|814.61|814.51|813.61|813.51|199
1636536300000|2021-11-10 09:25:00|814.51|814.41|814.11|814.01|814.71|814.61|814.11|814.01|96
1636536600000|2021-11-10 09:30:00|814.01|813.91|814.01|813.91|814.31|814.21|813.71|813.61|109
1636536900000|2021-11-10 09:35:00|813.91|813.81|813.31|813.21|814.01|813.91|813.11|813.01|164
1636537200000|2021-11-10 09:40:00|813.41|813.31|814.71|814.61|814.91|814.81|813.41|813.31|99
1636537500000|2021-11-10 09:45:00|814.61|814.51|814.91|814.81|815.11|815.01|814.01|813.91|73
1636537800000|2021-11-10 09:50:00|815.01|814.91|814.21|814.11|815.11|815.01|814.01|813.91|159
1636538100000|2021-11-10 09:55:00|814.31|814.21|814.41|814.31|814.51|814.41|813.91|813.81|88
1636538400000|2021-11-10 10:00:00|814.51|814.41|814.11|814.01|814.71|814.61|814.01|813.91|76
1636538700000|2021-11-10 10:05:00|814.21|814.11|814.41|814.31|814.41|814.31|814.01|813.91|71
1636539000000|2021-11-10 10:10:00|814.31|814.21|813.61|813.51|814.51|814.41|813.51|813.41|82
1636539300000|2021-11-10 10:15:00|813.51|813.41|813.11|813.01|813.91|813.81|813.01|812.91|125
1636539600000|2021-11-10 10:20:00|813.21|813.11|813.11|813.01|813.51|813.41|812.91|812.81|163
1636539900000|2021-11-10 10:25:00|813.21|813.11|813.01|812.91|813.41|813.31|812.71|812.61|105
1636540200000|2021-11-10 10:30:00|812.91|812.81|812.01|811.91|813.01|812.91|811.61|811.51|182
1636540500000|2021-11-10 10:35:00|812.11|812.01|811.11|811.01|812.31|812.21|811.11|811.01|118
1636540800000|2021-11-10 10:40:00|811.21|811.11|811.51|811.41|811.71|811.61|810.71|810.61|172
1636541100000|2021-11-10 10:45:00|811.41|811.31|811.11|811.01|811.71|811.61|810.61|810.51|213
1636541400000|2021-11-10 10:50:00|811.01|810.91|811.31|811.21|811.61|811.51|810.81|810.71|123
1636541700000|2021-11-10 10:55:00|811.21|811.11|810.91|810.81|811.41|811.31|810.91|810.81|162
1636542000000|2021-11-10 11:00:00|810.81|810.71|811.41|811.31|811.71|811.61|810.71|810.61|164
1636542300000|2021-11-10 11:05:00|811.51|811.41|811.71|811.61|811.81|811.71|811.21|811.11|101
1636542600000|2021-11-10 11:10:00|811.81|811.71|811.11|811.01|812.01|811.91|811.11|811.01|119
1636542900000|2021-11-10 11:15:00|811.21|811.11|810.21|810.11|811.21|811.11|810.21|810.11|148
1636543200000|2021-11-10 11:20:00|810.31|810.21|810.51|810.41|810.71|810.61|810.21|810.11|141
1636543500000|2021-11-10 11:25:00|810.61|810.51|810.21|810.11|810.81|810.71|810.11|810.01|109
1636543800000|2021-11-10 11:30:00|810.11|810.01|809.41|809.31|810.21|810.11|809.21|809.11|136
1636544100000|2021-11-10 11:35:00|809.31|809.21|809.11|809.01|809.61|809.51|808.81|808.71|121
1636544400000|2021-11-10 11:40:00|809.21|809.11|809.41|809.31|809.81|809.71|809.01|808.91|191
1636544700000|2021-11-10 11:45:00|809.31|809.21|809.61|809.51|810.01|809.91|809.21|809.11|151
1636545000000|2021-11-10 11:50:00|809.71|809.61|809.41|809.31|810.01|809.91|809.41|809.31|89
1636545300000|2021-11-10 11:55:00|809.51|809.41|809.61|809.51|810.01|809.91|809.41|809.31|97
1636545600000|2021-11-10 12:00:00|809.51|809.41|810.31|810.21|810.31|810.21|809.51|809.41|69
1636545900000|2021-11-10 12:05:00|810.21|810.11|811.01|810.91|811.21|811.11|810.11|810.01|171
1636546200000|2021-11-10 12:10:00|811.11|811.01|811.11|811.01|811.41|811.31|810.91|810.81|93
1636546500000|2021-11-10 12:15:00|811.21|811.11|810.91|810.81|811.21|811.11|810.81|810.71|52
1636546800000|2021-11-10 12:20:00|811.01|810.91|811.11|811.01|811.21|811.11|810.91|810.81|51
1636547100000|2021-11-10 12:25:00|811.01|810.91|811.21|811.11|811.41|811.31|811.01|810.91|85
1636547400000|2021-11-10 12:30:00|811.11|811.01|811.01|810.91|811.21|811.11|810.51|810.41|82
1636547700000|2021-11-10 12:35:00|810.91|810.81|811.61|811.51|811.61|811.51|810.91|810.81|107
1636548000000|2021-11-10 12:40:00|811.49|811.39|811.79|811.69|811.89|811.79|811.39|811.29|90
1636548300000|2021-11-10 12:45:00|811.69|811.59|811.79|811.69|811.89|811.79|811.59|811.49|54
1636548600000|2021-11-10 12:50:00|811.69|811.59|812.09|811.99|812.19|812.09|811.59|811.49|78
1636548900000|2021-11-10 12:55:00|811.99|811.89|811.89|811.79|812.19|812.09|811.79|811.69|97
1636549200000|2021-11-10 13:00:00|811.99|811.89|811.79|811.69|812.19|812.09|811.59|811.49|120
1636549500000|2021-11-10 13:05:00|811.89|811.79|812.09|811.99|812.09|811.99|811.69|811.59|67
1636549800000|2021-11-10 13:10:00|811.99|811.89|811.69|811.59|812.09|811.99|811.49|811.39|92
1636550100000|2021-11-10 13:15:00|811.79|811.69|812.09|811.99|812.09|811.99|811.69|811.59|60
1636550400000|2021-11-10 13:20:00|811.99|811.89|812.49|812.39|812.59|812.49|811.99|811.89|64
1636550700000|2021-11-10 13:25:00|812.39|812.29|811.49|811.39|812.49|812.39|811.49|811.39|76
1636551000000|2021-11-10 13:30:00|811.29|811.19|811.09|810.99|811.79|811.69|810.59|810.49|221
1636551300000|2021-11-10 13:35:00|810.99|810.89|810.09|809.99|811.29|811.19|809.99|809.89|163
1636551600000|2021-11-10 13:40:00|809.99|809.89|810.29|810.19|810.79|810.69|809.99|809.89|77
1636551900000|2021-11-10 13:45:00|810.39|810.29|809.79|809.69|810.49|810.39|809.49|809.39|159
1636552200000|2021-11-10 13:50:00|809.69|809.59|810.59|810.49|810.59|810.49|809.69|809.59|135
1636552500000|2021-11-10 13:55:00|810.69|810.59|810.69|810.59|811.09|810.99|810.59|810.49|86
1636552800000|2021-11-10 14:00:00|810.79|810.69|810.69|810.59|811.09|810.99|810.59|810.49|89
1636553100000|2021-11-10 14:05:00|810.59|810.49|810.79|810.69|811.29|811.19|810.59|810.49|82
1636553400000|2021-11-10 14:10:00|810.89|810.79|811.09|810.99|811.19|811.09|810.59|810.49|74
1636553700000|2021-11-10 14:15:00|810.99|810.89|811.19|811.09|811.29|811.19|810.79|810.69|75
1636554000000|2021-11-10 14:20:00|811.09|810.99|810.99|810.89|811.19|811.09|810.89|810.79|122
1636554300000|2021-11-10 14:25:00|811.09|810.99|810.69|810.59|811.19|811.09|810.69|810.59|68
1636554600000|2021-11-10 14:30:00|810.79|810.69|810.39|810.29|811.49|811.39|810.09|809.99|328
1636554900000|2021-11-10 14:35:00|810.49|810.39|811.29|811.19|811.39|811.29|810.39|810.29|228
1636555200000|2021-11-10 14:40:00|811.39|811.29|811.89|811.79|812.09|811.99|811.29|811.19|278
1636555500000|2021-11-10 14:45:00|811.99|811.89|812.29|812.19|812.39|812.29|811.79|811.69|288
1636555800000|2021-11-10 14:50:00|812.19|812.09|812.89|812.79|812.99|812.89|812.19|812.09|239
1636556100000|2021-11-10 14:55:00|812.99|812.89|813.09|812.99|813.09|812.99|812.59|812.49|237
1636556400000|2021-11-10 15:00:00|813.19|813.09|812.89|812.79|813.29|813.19|812.29|812.19|336
1636556700000|2021-11-10 15:05:00|812.99|812.89|812.89|812.79|813.19|813.09|812.79|812.69|198
1636557000000|2021-11-10 15:10:00|812.9|812.8|813.1|813|813.1|813|812.6|812.5|167
1636557300000|2021-11-10 15:15:00|813|812.9|813.6|813.5|813.9|813.8|813|812.9|173
1636557600000|2021-11-10 15:20:00|813.7|813.6|814.1|814|814.4|814.3|813.6|813.5|189
1636557900000|2021-11-10 15:25:00|814|813.9|814.2|814.1|814.6|814.5|813.9|813.8|243
1636558200000|2021-11-10 15:30:00|814.1|814|814.3|814.2|814.5|814.4|813.7|813.6|193
1636558500000|2021-11-10 15:35:00|814.2|814.1|815.1|815|815.1|815|814.2|814.1|377
1636558800000|2021-11-10 15:40:00|815|814.9|814.3|814.2|815.1|815|814.1|814|230
1636559100000|2021-11-10 15:45:00|814.2|814.1|814.1|814|814.5|814.4|814|813.9|223
1636559400000|2021-11-10 15:50:00|814|813.9|814.7|814.6|814.9|814.8|814|813.9|113
1636559700000|2021-11-10 15:55:00|814.6|814.5|813.6|813.5|814.6|814.5|813.6|813.5|191
1636560000000|2021-11-10 16:00:00|813.7|813.6|813.9|813.8|814.3|814.2|813.7|813.6|107
1636560300000|2021-11-10 16:05:00|813.8|813.7|814|813.9|814|813.9|813.4|813.3|134
1636560600000|2021-11-10 16:10:00|813.9|813.8|814|813.9|814.1|814|813.7|813.6|66
1636560900000|2021-11-10 16:15:00|814.1|814|814|813.9|814.3|814.2|813.8|813.7|163
1636561200000|2021-11-10 16:20:00|814.1|814|814.1|814|814.2|814.1|813.9|813.8|264
1636561500000|2021-11-10 16:25:00|814.2|814.1|814.2|814.1|814.4|814.3|813.9|813.8|225
1636561800000|2021-11-10 16:30:00|813.41|813.11|813.61|813.31|813.91|813.61|813.01|812.71|572
1636562100000|2021-11-10 16:35:00|813.71|813.41|813.21|812.91|813.71|813.41|813.01|812.71|257
1636562400000|2021-11-10 16:40:00|813.31|813.01|812.61|812.31|813.51|813.21|812.61|812.31|166
1636562700000|2021-11-10 16:45:00|812.71|812.41|813.71|813.41|813.71|813.41|812.61|812.31|46
1636563000000|2021-11-10 16:50:00|813.61|813.31|813.41|813.11|813.81|813.51|813.41|813.11|44
1636563300000|2021-11-10 16:55:00|813.51|813.21|813.91|813.61|813.91|813.61|813.41|813.11|36
1636563600000|2021-11-10 17:00:00|813.81|813.51|813.71|813.41|814.01|813.71|813.71|813.41|34
1636563900000|2021-11-10 17:05:00|813.81|813.51|813.51|813.21|813.91|813.61|813.41|813.11|63
1636564200000|2021-11-10 17:10:00|813.61|813.31|813.71|813.41|813.81|813.51|813.31|813.01|140
1636564500000|2021-11-10 17:15:00|813.61|813.31|813.51|813.21|813.71|813.41|813.31|813.01|27
1636564800000|2021-11-10 17:20:00|813.41|813.11|813.31|813.01|813.61|813.31|813.21|812.91|12
1636565100000|2021-11-10 17:25:00|813.21|812.91|813.21|812.91|813.51|813.21|813.21|812.91|12
1636565400000|2021-11-10 17:30:00|813.31|813.01|813.41|813.11|813.41|813.11|813.21|812.91|13
1636565700000|2021-11-10 17:35:00|813.31|813.01|813.31|813.01|813.41|813.11|813.21|812.91|8
1636566000000|2021-11-10 17:40:00|813.21|812.91|813.01|812.71|813.31|813.01|812.81|812.51|33
1636566300000|2021-11-10 17:45:00|812.91|812.61|813.01|812.71|813.01|812.71|812.71|812.41|24
1636566600000|2021-11-10 17:50:00|813.11|812.81|813.31|813.01|813.31|813.01|813.11|812.81|10
1636566900000|2021-11-10 17:55:00|813.41|813.11|813.41|813.11|813.41|813.11|813.31|813.01|6
1636567200000|2021-11-10 18:00:00|813.51|813.21|812.81|812.51|813.61|813.31|812.81|812.51|45
1636567500000|2021-11-10 18:05:00|812.71|812.41|813.11|812.81|813.31|813.01|812.31|812.01|86
1636567800000|2021-11-10 18:10:00|813.01|812.71|812.81|812.51|813.51|813.21|812.71|812.41|25
1636568100000|2021-11-10 18:15:00|812.71|812.41|812.71|812.41|812.81|812.51|812.21|811.91|69
1636568400000|2021-11-10 18:20:00|812.61|812.31|812.21|811.91|812.71|812.41|812.11|811.81|49
1636568700000|2021-11-10 18:25:00|812.11|811.81|812.51|812.21|812.81|812.51|812.11|811.81|31
1636569000000|2021-11-10 18:30:00|812.41|812.11|812.91|812.61|813.01|812.71|812.41|812.11|15
1636569300000|2021-11-10 18:35:00|812.81|812.51|812.31|812.01|812.81|812.51|812.21|811.91|20
1636569600000|2021-11-10 18:40:00|812.41|812.11|812.11|811.81|812.41|812.11|812.11|811.81|23
1636569900000|2021-11-10 18:45:00|812.21|811.91|811.41|811.11|812.31|812.01|811.31|811.01|89
1636570200000|2021-11-10 18:50:00|811.31|811.01|811.31|811.01|811.41|811.11|811.01|810.71|50
1636570500000|2021-11-10 18:55:00|811.21|810.91|811.31|811.01|811.61|811.31|811.01|810.71|34
1636570800000|2021-11-10 19:00:00|811.21|810.91|810.61|810.31|811.41|811.11|810.41|810.11|54
1636571100000|2021-11-10 19:05:00|810.51|810.21|811.11|810.81|811.21|810.91|810.31|810.01|33
1636571400000|2021-11-10 19:10:00|811.01|810.71|810.51|810.21|811.21|810.91|810.51|810.21|33
1636571700000|2021-11-10 19:15:00|810.61|810.31|810.61|810.31|811.11|810.81|810.41|810.11|31
1636572000000|2021-11-10 19:20:00|810.71|810.41|810.11|809.81|810.91|810.61|810.11|809.81|60
1636572300000|2021-11-10 19:25:00|810.21|809.91|809.41|809.11|810.31|810.01|809.41|809.11|41
1636572600000|2021-11-10 19:30:00|809.51|809.21|809.51|809.21|809.91|809.61|809.31|809.01|48
1636572900000|2021-11-10 19:35:00|809.61|809.31|809.21|808.91|810.01|809.71|809.11|808.81|44
1636573200000|2021-11-10 19:40:00|809.31|809.01|808.51|808.21|809.51|809.21|808.41|808.11|43
1636573500000|2021-11-10 19:45:00|808.61|808.31|809.91|809.61|810.01|809.71|808.41|808.11|37
1636573800000|2021-11-10 19:50:00|809.81|809.51|810.01|809.71|810.31|810.01|809.51|809.21|25
1636574100000|2021-11-10 19:55:00|809.91|809.61|809.61|809.31|810.01|809.71|809.41|809.11|28
1636574400000|2021-11-10 20:00:00|809.71|809.41|809.91|809.61|810.01|809.71|809.61|809.31|33
1636574700000|2021-11-10 20:05:00|809.81|809.51|810.01|809.71|810.51|810.21|809.41|809.11|43
1636575000000|2021-11-10 20:10:00|809.91|809.61|810.51|810.21|810.61|810.31|809.91|809.61|21
1636575300000|2021-11-10 20:15:00|810.61|810.31|810.91|810.61|811.01|810.71|810.51|810.21|20
1636575600000|2021-11-10 20:20:00|811.01|810.71|810.41|810.11|811.11|810.81|810.41|810.11|34
1636575900000|2021-11-10 20:25:00|810.51|810.21|810.61|810.31|810.81|810.51|810.41|810.11|12
1636576200000|2021-11-10 20:30:00|810.71|810.41|810.41|810.11|810.91|810.61|810.21|809.91|15
1636576500000|2021-11-10 20:35:00|810.31|810.01|809.91|809.61|810.51|810.21|809.71|809.41|48
1636576800000|2021-11-10 20:40:00|810.01|809.71|809.21|808.91|810.31|810.01|809.21|808.91|39
1636577100000|2021-11-10 20:45:00|809.31|809.01|809.71|809.41|810.11|809.81|809.11|808.81|24
1636577400000|2021-11-10 20:50:00|810.11|809.81|810.71|810.41|811.11|810.81|809.91|809.61|47
1636577700000|2021-11-10 20:55:00|810.61|810.31|810.71|810.41|811.21|810.91|810.61|810.31|49
1636578000000|2021-11-10 21:00:00|810.41|810.11|810.71|810.21|810.91|810.41|810.41|810.01|0
1636578300000|2021-11-10 21:05:00|810.61|810.11|810.71|810.21|810.81|810.31|810.61|810.11|0
1636578600000|2021-11-10 21:10:00|810.81|810.31|810.81|810.31|810.91|810.41|810.51|810.01|0
1636578900000|2021-11-10 21:15:00|810.91|810.41|810.91|810.41|810.91|810.41|810.81|810.31|0
1636579200000|2021-11-10 21:20:00|811.01|810.51|811.21|810.71|811.21|810.71|810.91|810.41|0
1636579500000|2021-11-10 21:25:00|811.11|810.61|811.11|810.61|811.11|810.61|811.11|810.61|0
1636580100000|2021-11-10 21:35:00|811.21|810.71|811.21|810.71|811.31|810.81|811.11|810.61|0
1636580400000|2021-11-10 21:40:00|811.11|810.61|811.21|810.71|811.31|810.81|811.11|810.61|0
1636580700000|2021-11-10 21:45:00|811.11|810.61|811.41|810.91|811.41|810.91|811.11|810.61|0
1636581000000|2021-11-10 21:50:00|811.31|810.81|811.31|810.81|811.31|810.81|811.31|810.81|0
1636581300000|2021-11-10 21:55:00|811.41|810.91|811.31|810.81|811.41|810.91|811.31|810.81|0
1636582200000|2021-11-10 22:10:00|811.41|810.91|811.31|810.81|811.41|810.91|811.31|810.81|0
1636582500000|2021-11-10 22:15:00|811.41|810.91|811.31|810.81|811.41|810.91|811.31|810.81|0
1636583100000|2021-11-10 22:25:00|811.41|810.91|811.31|810.81|811.41|810.91|811.31|810.81|0
1636583400000|2021-11-10 22:30:00|811.41|810.91|811.31|810.81|811.41|810.91|811.31|810.81|0
1636583700000|2021-11-10 22:35:00|811.41|810.91|811.31|810.81|811.41|810.91|811.31|810.81|0
1636584300000|2021-11-10 22:45:00|811.41|810.91|811.31|810.81|811.41|810.91|811.31|810.81|0
1636584600000|2021-11-10 22:50:00|811.21|810.71|811.31|810.81|811.31|810.81|811.21|810.71|0
1636584900000|2021-11-10 22:55:00|811.21|810.71|811.31|810.81|811.31|810.81|811.21|810.71|0
1636585200000|2021-11-10 23:00:00|811.41|810.91|811.41|810.91|811.51|811.01|811.21|810.71|0
1636585500000|2021-11-10 23:05:00|811.31|810.81|811.01|810.51|811.41|810.91|810.91|810.41|0
1636585800000|2021-11-10 23:10:00|810.91|810.41|811.01|810.51|811.01|810.51|810.91|810.41|0
1636586100000|2021-11-10 23:15:00|810.91|810.41|811.21|810.71|811.21|810.71|810.91|810.41|0
1636586400000|2021-11-10 23:20:00|811.31|810.81|811.31|810.81|811.51|811.01|811.31|810.81|0
1636586700000|2021-11-10 23:25:00|811.21|810.71|811.01|810.51|811.21|810.71|810.91|810.41|0
1636587000000|2021-11-10 23:30:00|811.11|810.61|810.81|810.31|811.11|810.61|810.81|810.31|0
1636587300000|2021-11-10 23:35:00|810.91|810.41|810.81|810.31|810.91|810.41|810.71|810.21|0
1636587600000|2021-11-10 23:40:00|810.91|810.41|810.61|810.11|810.91|810.41|810.61|810.11|0
1636587900000|2021-11-10 23:45:00|810.51|810.01|810.31|809.81|810.61|810.11|810.31|809.81|0
1636588200000|2021-11-10 23:50:00|810.21|809.71|810.51|810.01|810.51|810.01|810.21|809.71|0
1636588500000|2021-11-10 23:55:00|810.41|809.91|810.81|810.31|810.81|810.31|810.41|809.91|0
1636588800000|2021-11-11 00:00:00|810.91|810.41|810.91|810.41|811.11|810.61|810.81|810.31|0
1636589100000|2021-11-11 00:05:00|810.81|810.31|811.21|810.71|811.31|810.81|810.81|810.31|0
1636589400000|2021-11-11 00:10:00|811.31|810.81|811.81|811.31|811.91|811.41|811.31|810.81|0
1636589700000|2021-11-11 00:15:00|811.71|811.21|811.01|810.51|811.71|811.21|810.91|810.41|0
1636590000000|2021-11-11 00:20:00|810.91|810.41|811.31|810.81|811.31|810.81|810.91|810.41|0
1636590300000|2021-11-11 00:25:00|811.21|810.71|811.11|810.61|811.21|810.71|811.01|810.51|0
1636590600000|2021-11-11 00:30:00|811.01|810.51|811.31|810.81|811.41|810.91|811.01|810.51|0
1636590900000|2021-11-11 00:35:00|811.41|810.91|811.21|810.71|811.61|811.11|811.21|810.71|0
1636591200000|2021-11-11 00:40:00|811.31|810.81|810.81|810.31|811.51|811.01|810.81|810.31|0
1636591500000|2021-11-11 00:45:00|810.71|810.21|810.81|810.31|810.81|810.31|810.61|810.11|0
1636591800000|2021-11-11 00:50:00|810.71|810.21|810.71|810.21|810.81|810.31|810.51|810.01|0
1636592100000|2021-11-11 00:55:00|810.81|810.31|810.91|810.41|811.01|810.51|810.71|810.21|0
1636592400000|2021-11-11 01:00:00|811.01|810.51|810.91|810.41|811.01|810.51|810.91|810.41|0
1636592700000|2021-11-11 01:05:00|810.81|810.31|810.51|810.01|810.91|810.41|810.41|809.91|0
1636593000000|2021-11-11 01:10:00|810.61|810.11|810.51|810.01|810.61|810.11|810.31|809.81|0
1636593300000|2021-11-11 01:15:00|810.61|810.11|810.31|809.81|810.91|810.41|810.31|809.81|0
1636593600000|2021-11-11 01:20:00|810.41|809.91|810.31|809.81|810.41|809.91|810.21|809.71|0
1636593900000|2021-11-11 01:25:00|810.41|809.91|810.31|809.81|810.41|809.91|810.01|809.51|0
1636594200000|2021-11-11 01:30:00|810.41|809.91|811.21|810.71|811.21|810.71|810.11|809.61|0
1636594500000|2021-11-11 01:35:00|811.31|810.81|811.11|810.61|811.31|810.81|810.81|810.31|0
1636594800000|2021-11-11 01:40:00|811.01|810.51|811.01|810.51|811.11|810.61|810.71|810.21|0
1636595100000|2021-11-11 01:45:00|810.91|810.41|811.31|810.81|811.41|810.91|810.81|810.31|0
1636595400000|2021-11-11 01:50:00|811.41|810.91|811.41|810.91|811.51|811.01|811.11|810.61|0
1636595700000|2021-11-11 01:55:00|811.51|811.01|812.21|811.71|812.21|811.71|811.31|810.81|0
1636596000000|2021-11-11 02:00:00|812.31|811.81|812.11|811.61|812.31|811.81|812.01|811.51|0
1636596300000|2021-11-11 02:05:00|812.21|811.71|812.21|811.71|812.41|811.91|812.21|811.71|0
1636596600000|2021-11-11 02:10:00|812.31|811.81|812.11|811.61|812.31|811.81|812.01|811.51|0
1636596900000|2021-11-11 02:15:00|812.01|811.51|812.01|811.51|812.11|811.61|811.91|811.41|0
1636597200000|2021-11-11 02:20:00|811.91|811.41|812.11|811.61|812.21|811.71|811.91|811.41|0
1636597500000|2021-11-11 02:25:00|812.21|811.71|812.01|811.51|812.21|811.71|812.01|811.51|0
1636597800000|2021-11-11 02:30:00|812.11|811.61|812.11|811.61|812.31|811.81|812.01|811.51|0
1636598100000|2021-11-11 02:35:00|812.21|811.71|812.31|811.81|812.31|811.81|812.11|811.61|0
1636598400000|2021-11-11 02:40:00|812.41|811.91|812.21|811.71|812.41|811.91|812.21|811.71|0
1636598700000|2021-11-11 02:45:00|812.11|811.61|811.81|811.31|812.11|811.61|811.81|811.31|0
1636599000000|2021-11-11 02:50:00|811.91|811.41|811.91|811.41|811.91|811.41|811.71|811.21|0
1636599300000|2021-11-11 02:55:00|811.81|811.31|811.81|811.31|811.91|811.41|811.71|811.21|0
1636599600000|2021-11-11 03:00:00|811.71|811.21|811.71|811.21|811.81|811.31|811.71|811.21|0
1636599900000|2021-11-11 03:05:00|811.81|811.31|811.81|811.31|811.91|811.41|811.71|811.21|0
1636600200000|2021-11-11 03:10:00|811.91|811.41|811.91|811.41|812.01|811.51|811.81|811.31|0
1636600500000|2021-11-11 03:15:00|812.01|811.51|812.01|811.51|812.11|811.61|811.71|811.21|0
1636600800000|2021-11-11 03:20:00|811.91|811.41|812.01|811.51|812.01|811.51|811.81|811.31|0
1636601100000|2021-11-11 03:25:00|811.91|811.41|812.11|811.61|812.11|811.61|811.91|811.41|0
1636601400000|2021-11-11 03:30:00|812.01|811.51|811.81|811.31|812.11|811.61|811.61|811.11|0
1636601700000|2021-11-11 03:35:00|811.71|811.21|811.91|811.41|811.91|811.41|811.71|811.21|0
1636602000000|2021-11-11 03:40:00|811.81|811.31|811.81|811.31|811.91|811.41|811.71|811.21|0
1636602300000|2021-11-11 03:45:00|811.71|811.21|811.71|811.21|811.71|811.21|811.61|811.11|0
1636602600000|2021-11-11 03:50:00|811.61|811.11|811.41|810.91|811.71|811.21|811.41|810.91|0
1636602900000|2021-11-11 03:55:00|811.31|810.81|811.31|810.81|811.41|810.91|811.21|810.71|0
1636603200000|2021-11-11 04:00:00|811.41|810.91|811.31|810.81|811.41|810.91|811.21|810.71|0
1636603500000|2021-11-11 04:05:00|811.21|810.71|811.31|810.81|811.31|810.81|811.11|810.61|0
1636603800000|2021-11-11 04:10:00|811.21|810.71|811.21|810.71|811.31|810.81|811.21|810.71|0
1636604100000|2021-11-11 04:15:00|811.11|810.61|811.01|810.51|811.21|810.71|811.01|810.51|0
1636604400000|2021-11-11 04:20:00|811.11|810.61|811.01|810.51|811.11|810.61|810.91|810.41|0
1636604700000|2021-11-11 04:25:00|810.91|810.41|810.51|810.01|810.91|810.41|810.31|809.81|0
1636605000000|2021-11-11 04:30:00|810.41|809.91|810.61|810.11|810.71|810.21|810.41|809.91|0
1636605300000|2021-11-11 04:35:00|810.51|810.01|810.51|810.01|810.61|810.11|810.31|809.81|0
1636605600000|2021-11-11 04:40:00|810.41|809.91|810.51|810.01|810.51|810.01|810.41|809.91|0
1636605900000|2021-11-11 04:45:00|810.41|809.91|810.61|810.11|810.71|810.21|810.41|809.91|0
1636606200000|2021-11-11 04:50:00|810.71|810.21|810.61|810.11|810.71|810.21|810.51|810.01|0
1636606500000|2021-11-11 04:55:00|810.51|810.01|810.61|810.11|810.71|810.21|810.41|809.91|0
1636606800000|2021-11-11 05:00:00|810.71|810.21|811.01|810.51|811.01|810.51|810.71|810.21|0
1636607100000|2021-11-11 05:05:00|810.91|810.41|810.91|810.41|811.01|810.51|810.81|810.31|0
1636607400000|2021-11-11 05:10:00|810.81|810.31|811.21|810.71|811.21|810.71|810.81|810.31|0
1636607700000|2021-11-11 05:15:00|811.01|810.51|811.11|810.61|811.21|810.71|811.01|810.51|0
1636608000000|2021-11-11 05:20:00|811.21|810.71|811.31|810.81|811.41|810.91|811.11|810.61|0
1636608300000|2021-11-11 05:25:00|811.21|810.71|811.41|810.91|811.41|810.91|811.21|810.71|0
1636608600000|2021-11-11 05:30:00|811.51|811.01|811.71|811.21|811.71|811.21|811.51|811.01|0
1636608900000|2021-11-11 05:35:00|811.61|811.11|811.71|811.21|811.81|811.31|811.61|811.11|0
1636609200000|2021-11-11 05:40:00|811.81|811.31|811.71|811.21|811.81|811.31|811.71|811.21|0
1636609500000|2021-11-11 05:45:00|811.61|811.11|811.51|811.01|811.61|811.11|811.51|811.01|0
1636609800000|2021-11-11 05:50:00|811.41|810.91|811.51|811.01|811.51|811.01|811.41|810.91|0
1636610100000|2021-11-11 05:55:00|811.41|810.91|811.41|810.91|811.61|811.11|811.41|810.91|0
1636610400000|2021-11-11 06:00:00|811.51|811.01|811.61|811.11|811.81|811.31|811.51|811.01|0
1636610700000|2021-11-11 06:05:00|811.71|811.21|812.11|811.61|812.21|811.71|811.71|811.21|0
1636611000000|2021-11-11 06:10:00|812.21|811.71|812.21|811.71|812.21|811.71|812.01|811.51|0
1636611300000|2021-11-11 06:15:00|812.31|811.81|812.21|811.71|812.31|811.81|812.11|811.61|0
1636611600000|2021-11-11 06:20:00|812.11|811.61|811.91|811.41|812.11|811.61|811.91|811.41|0
1636611900000|2021-11-11 06:25:00|811.81|811.31|812.21|811.71|812.21|811.71|811.81|811.31|0
1636612200000|2021-11-11 06:30:00|812.11|811.61|812.21|811.71|812.31|811.81|812.11|811.61|0
1636612500000|2021-11-11 06:35:00|812.31|811.81|812.21|811.71|812.31|811.81|812.11|811.61|0
1636612800000|2021-11-11 06:40:00|812.31|811.81|812.21|811.71|812.31|811.81|812.21|811.71|0
1636613100000|2021-11-11 06:45:00|812.11|811.61|812.01|811.51|812.21|811.71|812.01|811.51|0
1636613400000|2021-11-11 06:50:00|812.11|811.61|812.41|811.91|812.41|811.91|812.11|811.61|0
1636613700000|2021-11-11 06:55:00|812.51|812.01|812.41|811.91|812.51|812.01|812.31|811.81|0
1636614000000|2021-11-11 07:00:00|812.31|811.81|812.11|811.81|812.81|812.51|811.51|811.21|93
1636614300000|2021-11-11 07:05:00|812.21|811.91|811.51|811.21|812.21|811.91|811.31|811.01|28
1636614600000|2021-11-11 07:10:00|811.61|811.31|811.11|810.81|812.01|811.71|810.91|810.61|72
1636614900000|2021-11-11 07:15:00|811.21|810.91|811.91|811.61|811.91|811.61|810.91|810.61|50
1636615200000|2021-11-11 07:20:00|812.01|811.71|812.91|812.61|813.01|812.71|811.91|811.61|72
1636615500000|2021-11-11 07:25:00|813.01|812.71|813.31|813.01|813.31|813.01|812.81|812.51|27
1636615800000|2021-11-11 07:30:00|813.41|813.11|813.11|812.81|813.61|813.31|813.11|812.81|30
1636616100000|2021-11-11 07:35:00|813.21|812.91|813.31|813.01|813.51|813.21|812.91|812.61|21
1636616400000|2021-11-11 07:40:00|813.41|813.11|813.31|813.01|813.61|813.31|813.21|812.91|23
1636616700000|2021-11-11 07:45:00|813.21|812.91|812.91|812.61|813.31|813.01|812.81|812.51|5
1636617000000|2021-11-11 07:50:00|812.81|812.51|812.71|812.41|812.91|812.61|812.61|812.31|11
1636617300000|2021-11-11 07:55:00|812.81|812.51|812.71|812.41|813.21|812.91|812.61|812.31|46
1636617600000|2021-11-11 08:00:00|812.61|812.51|809.71|809.61|812.91|812.81|809.71|809.61|682
1636617900000|2021-11-11 08:05:00|809.81|809.71|810.51|810.41|810.81|810.71|808.81|808.71|462
1636618200000|2021-11-11 08:10:00|810.61|810.51|811.21|811.11|811.51|811.41|810.51|810.41|351
1636618500000|2021-11-11 08:15:00|811.31|811.21|811.51|811.41|811.71|811.61|810.91|810.81|236
1636618800000|2021-11-11 08:20:00|811.61|811.51|811.41|811.31|811.61|811.51|810.81|810.71|223
1636619100000|2021-11-11 08:25:00|811.31|811.21|811.21|811.11|811.51|811.41|810.81|810.71|286
1636619400000|2021-11-11 08:30:00|811.11|811.01|810.71|810.61|811.31|811.21|810.21|810.11|345
1636619700000|2021-11-11 08:35:00|810.61|810.51|809.91|809.81|810.61|810.51|809.61|809.51|283
1636620000000|2021-11-11 08:40:00|810.01|809.91|810.71|810.61|810.81|810.71|809.91|809.81|173
1636620300000|2021-11-11 08:45:00|810.61|810.51|809.61|809.51|810.61|810.51|809.51|809.41|181
1636620600000|2021-11-11 08:50:00|809.51|809.41|809.91|809.81|810.31|810.21|809.41|809.31|138
1636620900000|2021-11-11 08:55:00|809.81|809.71|810.01|809.91|810.31|810.21|809.61|809.51|109
1636621200000|2021-11-11 09:00:00|810.11|810.01|810.51|810.41|810.71|810.61|809.91|809.81|128
1636621500000|2021-11-11 09:05:00|810.61|810.51|810.81|810.71|810.91|810.81|810.01|809.91|94
1636621800000|2021-11-11 09:10:00|810.91|810.81|811.11|811.01|811.21|811.11|810.61|810.51|112
1636622100000|2021-11-11 09:15:00|811.01|810.91|811.11|811.01|811.11|811.01|810.61|810.51|88
1636622400000|2021-11-11 09:20:00|811.01|810.91|811.01|810.91|811.11|811.01|810.61|810.51|84
1636622700000|2021-11-11 09:25:00|810.91|810.81|811.81|811.71|812.11|812.01|810.81|810.71|267
1636623000000|2021-11-11 09:30:00|811.71|811.61|811.51|811.41|812.11|812.01|811.41|811.31|142
1636623300000|2021-11-11 09:35:00|811.61|811.51|810.91|810.81|811.71|811.61|810.91|810.81|185
1636623600000|2021-11-11 09:40:00|810.81|810.71|810.61|810.51|811.11|811.01|810.51|810.41|168
1636623900000|2021-11-11 09:45:00|810.51|810.41|811.31|811.21|811.31|811.21|810.41|810.31|79
1636624200000|2021-11-11 09:50:00|811.21|811.11|811.21|811.11|811.51|811.41|811.01|810.91|69
1636624500000|2021-11-11 09:55:00|811.31|811.21|811.41|811.31|811.51|811.41|810.91|810.81|41
1636624800000|2021-11-11 10:00:00|811.31|811.21|811.71|811.61|811.81|811.71|811.31|811.21|73
1636625100000|2021-11-11 10:05:00|811.61|811.51|812.21|812.11|812.31|812.21|811.21|811.11|123
1636625400000|2021-11-11 10:10:00|812.31|812.21|811.31|811.21|812.31|812.21|811.21|811.11|151
1636625700000|2021-11-11 10:15:00|811.41|811.31|811.01|810.91|811.41|811.31|810.51|810.41|125
1636626000000|2021-11-11 10:20:00|811.11|811.01|811.11|811.01|811.21|811.11|810.91|810.81|65
1636626300000|2021-11-11 10:25:00|811.01|810.91|811.01|810.91|811.11|811.01|810.61|810.51|78
1636626600000|2021-11-11 10:30:00|810.91|810.81|810.91|810.81|811.01|810.91|810.31|810.21|67
1636626900000|2021-11-11 10:35:00|810.81|810.71|810.41|810.31|811.01|810.91|810.31|810.21|119
1636627200000|2021-11-11 10:40:00|810.31|810.21|810.71|810.61|810.81|810.71|810.21|810.11|87
1636627500000|2021-11-11 10:45:00|810.61|810.51|811.51|811.41|811.71|811.61|810.61|810.51|114
1636627800000|2021-11-11 10:50:00|811.41|811.31|811.81|811.71|812.01|811.91|811.31|811.21|61
1636628100000|2021-11-11 10:55:00|811.91|811.81|811.71|811.61|812.01|811.91|811.31|811.21|90
1636628400000|2021-11-11 11:00:00|811.61|811.51|811.91|811.81|811.91|811.81|811.41|811.31|62
1636628700000|2021-11-11 11:05:00|811.81|811.71|812.11|812.01|812.41|812.31|811.61|811.51|97
1636629000000|2021-11-11 11:10:00|812.21|812.11|811.91|811.81|812.21|812.11|811.71|811.61|78
1636629300000|2021-11-11 11:15:00|812.01|811.91|812.51|812.41|812.61|812.51|811.91|811.81|48
1636629600000|2021-11-11 11:20:00|812.61|812.51|812.41|812.31|812.71|812.61|811.91|811.81|67
1636629900000|2021-11-11 11:25:00|812.31|812.21|812.01|811.91|812.41|812.31|811.71|811.61|47
1636630200000|2021-11-11 11:30:00|811.91|811.81|811.91|811.81|812.21|812.11|811.81|811.71|34
1636630500000|2021-11-11 11:35:00|811.81|811.71|811.81|811.71|812.01|811.91|811.51|811.41|38
1636630800000|2021-11-11 11:40:00|811.91|811.81|812.01|811.91|812.11|812.01|811.61|811.51|48
1636631100000|2021-11-11 11:45:00|811.91|811.81|812.21|812.11|812.31|812.21|811.81|811.71|59
1636631400000|2021-11-11 11:50:00|812.11|812.01|812.41|812.31|812.61|812.51|812.11|812.01|52
1636631700000|2021-11-11 11:55:00|812.31|812.21|812.61|812.51|812.71|812.61|812.11|812.01|37
1636632000000|2021-11-11 12:00:00|812.51|812.41|812.41|812.31|812.61|812.51|812.01|811.91|35
1636632300000|2021-11-11 12:05:00|812.31|812.21|812.71|812.61|812.71|812.61|812.31|812.21|91
1636632600000|2021-11-11 12:10:00|812.61|812.51|812.31|812.21|812.71|812.61|812.21|812.11|28
1636632900000|2021-11-11 12:15:00|812.21|812.11|812.11|812.01|812.31|812.21|812.01|811.91|52
1636633200000|2021-11-11 12:20:00|812.21|812.11|812.31|812.21|812.61|812.51|812.11|812.01|34
1636633500000|2021-11-11 12:25:00|812.21|812.11|812.51|812.41|812.61|812.51|812.21|812.11|31
1636633800000|2021-11-11 12:30:00|812.61|812.51|812.71|812.61|812.81|812.71|812.41|812.31|51
1636634100000|2021-11-11 12:35:00|812.81|812.71|812.91|812.81|813.11|813.01|812.81|812.71|57
1636634400000|2021-11-11 12:40:00|813|812.9|813|812.9|813.4|813.3|812.8|812.7|61
1636634700000|2021-11-11 12:45:00|812.9|812.8|812.9|812.8|813|812.9|812.8|812.7|37
1636635000000|2021-11-11 12:50:00|813|812.9|812.6|812.5|813|812.9|812.6|812.5|36
1636635300000|2021-11-11 12:55:00|812.5|812.4|812.7|812.6|812.7|812.6|812.4|812.3|32
1636635600000|2021-11-11 13:00:00|812.6|812.5|812.9|812.8|813|812.9|812.6|812.5|54
1636635900000|2021-11-11 13:05:00|813|812.9|812.7|812.6|813.1|813|812.6|812.5|48
1636636200000|2021-11-11 13:10:00|812.6|812.5|812.8|812.7|813|812.9|812.6|812.5|62
1636636500000|2021-11-11 13:15:00|812.9|812.8|813|812.9|813.1|813|812.7|812.6|44
1636636800000|2021-11-11 13:20:00|813.1|813|813.4|813.3|813.6|813.5|813.1|813|68
1636637100000|2021-11-11 13:25:00|813.5|813.4|813.5|813.4|813.6|813.5|813.4|813.3|34
1636637400000|2021-11-11 13:30:00|813.6|813.5|813.4|813.3|813.6|813.5|813.2|813.1|62
1636637700000|2021-11-11 13:35:00|813.3|813.2|813.2|813.1|813.4|813.3|813.1|813|57
1636638000000|2021-11-11 13:40:00|813.1|813|813.6|813.5|813.7|813.6|813.1|813|149
1636638300000|2021-11-11 13:45:00|813.7|813.6|814.3|814.2|814.3|814.2|813.6|813.5|88
1636638600000|2021-11-11 13:50:00|814.2|814.1|814.4|814.3|814.4|814.3|814.1|814|72
1636638900000|2021-11-11 13:55:00|814.3|814.2|814.6|814.5|814.7|814.6|814.2|814.1|51
1636639200000|2021-11-11 14:00:00|814.7|814.6|814.5|814.4|814.7|814.6|814.4|814.3|95
1636639500000|2021-11-11 14:05:00|814.4|814.3|814.5|814.4|814.5|814.4|814.3|814.2|96
1636639800000|2021-11-11 14:10:00|814.4|814.3|814.5|814.4|814.6|814.5|814.3|814.2|117
1636640100000|2021-11-11 14:15:00|814.4|814.3|814.2|814.1|814.5|814.4|814.1|814|121
1636640400000|2021-11-11 14:20:00|814.1|814|814.1|814|814.2|814.1|813.9|813.8|152
1636640700000|2021-11-11 14:25:00|814.2|814.1|814.3|814.2|814.3|814.2|813.8|813.7|132
1636641000000|2021-11-11 14:30:00|814.4|814.3|813.1|813|814.4|814.3|813|812.9|261
1636641300000|2021-11-11 14:35:00|813|812.9|813.1|813|813.6|813.5|813|812.9|183
1636641600000|2021-11-11 14:40:00|813|812.9|813.4|813.3|813.7|813.6|812.9|812.8|110
1636641900000|2021-11-11 14:45:00|813.5|813.4|814.2|814.1|814.3|814.2|813.4|813.3|134
1636642200000|2021-11-11 14:50:00|814.1|814|814.1|814|814.4|814.3|813.9|813.8|164
1636642500000|2021-11-11 14:55:00|814|813.9|813.9|813.8|814.2|814.1|813.6|813.5|187
1636642800000|2021-11-11 15:00:00|814|813.9|813.8|813.7|814.2|814.1|813.5|813.4|140
1636643100000|2021-11-11 15:05:00|813.7|813.6|813.6|813.5|814.2|814.1|813.4|813.3|114
1636643400000|2021-11-11 15:10:00|813.62|813.52|813.52|813.42|813.82|813.72|813.12|813.02|171
1636643700000|2021-11-11 15:15:00|813.42|813.32|813.52|813.42|813.82|813.72|813.02|812.92|110
1636644000000|2021-11-11 15:20:00|813.62|813.52|813.52|813.42|813.72|813.62|813.12|813.02|83
1636644300000|2021-11-11 15:25:00|813.42|813.32|813.42|813.32|813.72|813.62|813.22|813.12|92
1636644600000|2021-11-11 15:30:00|813.32|813.22|813.52|813.42|813.72|813.62|813.02|812.92|151
1636644900000|2021-11-11 15:35:00|813.62|813.52|814.22|814.12|814.32|814.22|813.52|813.42|79
1636645200000|2021-11-11 15:40:00|814.12|814.02|815.02|814.92|815.12|815.02|814.12|814.02|136
1636645500000|2021-11-11 15:45:00|815.12|815.02|815.02|814.92|815.22|815.12|814.72|814.62|103
1636645800000|2021-11-11 15:50:00|814.92|814.82|815.12|815.02|815.12|815.02|814.82|814.72|148
1636646100000|2021-11-11 15:55:00|815.22|815.12|815.12|815.02|815.22|815.12|814.82|814.72|108
1636646400000|2021-11-11 16:00:00|815.22|815.12|814.92|814.82|815.22|815.12|814.72|814.62|117
1636646700000|2021-11-11 16:05:00|814.82|814.72|815.02|814.92|815.22|815.12|814.82|814.72|107
1636647000000|2021-11-11 16:10:00|814.92|814.82|815.32|815.22|815.32|815.22|814.92|814.82|122
1636647300000|2021-11-11 16:15:00|815.22|815.12|815.62|815.52|815.62|815.52|815.22|815.12|143
1636647600000|2021-11-11 16:20:00|815.72|815.62|816.12|816.02|816.22|816.12|815.62|815.52|207
1636647900000|2021-11-11 16:25:00|816.22|816.12|815.82|815.72|816.22|816.12|815.72|815.62|190
1636648200000|2021-11-11 16:30:00|815.92|815.62|816.42|816.12|816.52|816.22|815.62|815.32|379
1636648500000|2021-11-11 16:35:00|816.32|816.02|816.22|815.92|816.62|816.32|816.12|815.82|273
1636648800000|2021-11-11 16:40:00|816.12|815.82|815.82|815.52|816.22|815.92|815.82|815.52|93
1636649100000|2021-11-11 16:45:00|815.92|815.62|815.92|815.62|816.02|815.72|815.72|815.42|37
1636649400000|2021-11-11 16:50:00|816.02|815.72|815.72|815.42|816.02|815.72|815.62|815.32|46
1636649700000|2021-11-11 16:55:00|815.82|815.52|815.82|815.52|815.92|815.62|815.62|815.32|20
1636650000000|2021-11-11 17:00:00|815.72|815.42|815.32|815.02|815.92|815.62|815.32|815.02|31
1636650300000|2021-11-11 17:05:00|815.42|815.12|815.32|815.02|815.52|815.22|815.22|814.92|5
1636650600000|2021-11-11 17:10:00|815.22|814.92|815.52|815.22|815.52|815.22|815.22|814.92|8
1636650900000|2021-11-11 17:15:00|815.42|815.12|815.12|814.82|815.52|815.22|814.92|814.62|26
1636651200000|2021-11-11 17:20:00|815.02|814.72|815.12|814.82|815.32|815.02|815.02|814.72|23
1636651500000|2021-11-11 17:25:00|815.02|814.72|815.12|814.82|815.32|815.02|814.92|814.62|25
1636651800000|2021-11-11 17:30:00|815.22|814.92|815.32|815.02|815.42|815.12|815.22|814.92|14
1636652100000|2021-11-11 17:35:00|815.42|815.12|815.72|815.42|815.92|815.62|815.42|815.12|10
1636652400000|2021-11-11 17:40:00|815.82|815.52|816.02|815.72|816.22|815.92|815.62|815.32|9
1636652700000|2021-11-11 17:45:00|816.12|815.82|816.02|815.72|816.12|815.82|815.82|815.52|5
1636653000000|2021-11-11 17:50:00|815.92|815.62|816.02|815.72|816.02|815.72|815.82|815.52|1
1636653300000|2021-11-11 17:55:00|815.92|815.62|815.92|815.62|816.12|815.82|815.92|815.62|7
1636653600000|2021-11-11 18:00:00|815.82|815.52|815.72|815.42|815.92|815.62|815.72|815.42|5
1636653900000|2021-11-11 18:05:00|815.62|815.32|815.62|815.32|815.82|815.52|815.62|815.32|3
1636654200000|2021-11-11 18:10:00|815.72|815.42|815.92|815.62|815.92|815.62|815.62|815.32|16
1636654500000|2021-11-11 18:15:00|816.02|815.72|815.92|815.62|816.02|815.72|815.82|815.52|6
1636654800000|2021-11-11 18:20:00|816.02|815.72|815.82|815.52|816.12|815.82|815.82|815.52|4
1636655100000|2021-11-11 18:25:00|815.92|815.62|815.92|815.62|815.92|815.62|815.52|815.22|6
1636655400000|2021-11-11 18:30:00|816.02|815.72|815.82|815.52|816.02|815.72|815.82|815.52|1
1636655700000|2021-11-11 18:35:00|815.92|815.62|815.92|815.62|816.02|815.72|815.82|815.52|1
1636656000000|2021-11-11 18:40:00|815.82|815.52|815.92|815.62|816.02|815.72|815.72|815.42|3
1636656300000|2021-11-11 18:45:00|816.02|815.72|816.12|815.82|816.12|815.82|815.92|815.62|3
1636656600000|2021-11-11 18:50:00|816.02|815.72|816.02|815.72|816.12|815.82|815.92|815.62|3
1636656900000|2021-11-11 18:55:00|816.12|815.82|816.02|815.72|816.12|815.82|815.92|815.62|7
1636657200000|2021-11-11 19:00:00|816.12|815.82|816.22|815.92|816.22|815.92|816.02|815.72|17
1636657500000|2021-11-11 19:05:00|816.12|815.82|816.42|816.12|816.42|816.12|816.12|815.82|13
1636657800000|2021-11-11 19:10:00|816.52|816.22|816.22|815.92|816.52|816.22|816.22|815.92|9
1636658100000|2021-11-11 19:15:00|816.12|815.82|816.02|815.72|816.22|815.92|815.92|815.62|4
1636658400000|2021-11-11 19:20:00|815.92|815.62|816.02|815.72|816.12|815.82|815.92|815.62|1
1636658700000|2021-11-11 19:25:00|815.92|815.62|816.02|815.72|816.22|815.92|815.92|815.62|2
1636659000000|2021-11-11 19:30:00|816.12|815.82|816.12|815.82|816.32|816.02|816.12|815.82|0
1636659300000|2021-11-11 19:35:00|816.22|815.92|816.42|816.12|816.52|816.22|816.22|815.92|0
1636659600000|2021-11-11 19:40:00|816.52|816.22|816.42|816.12|816.62|816.32|816.32|816.02|6
1636659900000|2021-11-11 19:45:00|816.32|816.02|816.12|815.82|816.42|816.12|816.12|815.82|7
1636660200000|2021-11-11 19:50:00|816.22|815.92|816.02|815.72|816.22|815.92|815.92|815.62|1
1636660500000|2021-11-11 19:55:00|816.12|815.82|816.02|815.72|816.12|815.82|815.92|815.62|5
1636660800000|2021-11-11 20:00:00|816.12|815.82|815.92|815.62|816.22|815.92|815.92|815.62|7
1636661100000|2021-11-11 20:05:00|815.82|815.52|815.82|815.52|816.02|815.72|815.82|815.52|19
1636661400000|2021-11-11 20:10:00|815.72|815.42|815.62|815.32|815.82|815.52|815.32|815.02|14
1636661700000|2021-11-11 20:15:00|815.72|815.42|815.92|815.62|815.92|815.62|815.72|815.42|2
1636662000000|2021-11-11 20:20:00|815.82|815.52|815.62|815.32|815.92|815.62|815.42|815.12|1
1636662300000|2021-11-11 20:25:00|815.52|815.22|815.72|815.42|815.82|815.52|815.52|815.22|4
1636662600000|2021-11-11 20:30:00|815.82|815.52|815.52|815.22|815.82|815.52|815.32|815.02|14
1636662900000|2021-11-11 20:35:00|815.62|815.32|815.82|815.52|815.82|815.52|815.42|815.12|6
1636663200000|2021-11-11 20:40:00|815.92|815.62|815.72|815.42|815.92|815.62|815.72|815.42|6
1636663500000|2021-11-11 20:45:00|815.62|815.32|815.52|815.22|816.12|815.82|815.52|815.22|15
1636663800000|2021-11-11 20:50:00|815.62|815.32|815.22|814.92|815.72|815.42|815.12|814.82|39
1636664100000|2021-11-11 20:55:00|815.32|815.02|815.32|815.02|815.72|815.42|815.22|814.92|28
1636664400000|2021-11-11 21:00:00|815.92|815.62|815.92|815.42|816.02|815.62|815.32|814.82|0
1636664700000|2021-11-11 21:05:00|815.82|815.32|815.72|815.22|815.92|815.42|815.72|815.22|0
1636665000000|2021-11-11 21:10:00|815.82|815.32|815.82|815.32|815.82|815.32|815.62|815.12|0
1636665300000|2021-11-11 21:15:00|815.72|815.22|815.82|815.32|815.82|815.32|815.72|815.22|0
1636665600000|2021-11-11 21:20:00|815.92|815.42|816.02|815.52|816.02|815.52|815.92|815.42|0
1636665900000|2021-11-11 21:25:00|815.92|815.42|815.82|815.32|815.92|815.42|815.82|815.32|0
1636666200000|2021-11-11 21:30:00|815.72|815.22|815.72|815.22|815.72|815.22|815.72|815.22|0
1636666500000|2021-11-11 21:35:00|815.82|815.32|815.92|815.42|816.02|815.52|815.82|815.32|0
1636666800000|2021-11-11 21:40:00|816.02|815.52|815.92|815.42|816.02|815.52|815.92|815.42|0
1636667100000|2021-11-11 21:45:00|816.02|815.52|816.02|815.52|816.12|815.62|815.92|815.42|0
1636667400000|2021-11-11 21:50:00|816.12|815.62|816.12|815.62|816.12|815.62|816.02|815.52|0
1636667700000|2021-11-11 21:55:00|816.02|815.52|816.02|815.52|816.12|815.62|816.02|815.52|0
1636668300000|2021-11-11 22:05:00|815.92|815.42|816.02|815.52|816.02|815.52|815.92|815.42|0
1636668600000|2021-11-11 22:10:00|815.92|815.42|815.92|815.42|816.02|815.52|815.92|815.42|0
1636668900000|2021-11-11 22:15:00|816.02|815.52|815.92|815.42|816.02|815.52|815.92|815.42|0
1636669800000|2021-11-11 22:30:00|816.02|815.52|816.02|815.52|816.02|815.52|816.02|815.52|0
1636670100000|2021-11-11 22:35:00|815.92|815.42|816.02|815.52|816.02|815.52|815.92|815.42|0
1636671600000|2021-11-11 23:00:00|816.12|815.62|816.22|815.72|816.22|815.72|816.02|815.52|0
1636671900000|2021-11-11 23:05:00|816.12|815.62|816.12|815.62|816.22|815.72|816.12|815.62|0
1636672200000|2021-11-11 23:10:00|816.02|815.52|816.02|815.52|816.02|815.52|816.02|815.52|0
1636672500000|2021-11-11 23:15:00|816.12|815.62|816.22|815.72|816.22|815.72|816.12|815.62|0
1636672800000|2021-11-11 23:20:00|816.32|815.82|816.42|815.92|816.42|815.92|816.22|815.72|0
1636673100000|2021-11-11 23:25:00|816.32|815.82|816.42|815.92|816.52|816.02|816.32|815.82|0
1636673400000|2021-11-11 23:30:00|816.52|816.02|816.52|816.02|816.52|816.02|816.42|815.92|0
1636674000000|2021-11-11 23:40:00|816.42|815.92|816.52|816.02|816.52|816.02|816.42|815.92|0
1636674300000|2021-11-11 23:45:00|816.42|815.92|816.62|816.12|816.62|816.12|816.32|815.82|0
1636674600000|2021-11-11 23:50:00|816.72|816.22|816.52|816.02|816.72|816.22|816.52|816.02|0
1636674900000|2021-11-11 23:55:00|816.62|816.12|816.82|816.32|816.82|816.32|816.52|816.02|0
1636675200000|2021-11-12 00:00:00|816.72|816.22|817.32|816.82|817.42|816.92|816.72|816.22|0
1636675500000|2021-11-12 00:05:00|817.22|816.72|817.32|816.82|817.52|817.02|817.22|816.72|0
1636675800000|2021-11-12 00:10:00|817.22|816.72|817.32|816.82|817.42|816.92|817.22|816.72|0
1636676100000|2021-11-12 00:15:00|817.42|816.92|817.42|816.92|817.42|816.92|817.02|816.52|0
1636676400000|2021-11-12 00:20:00|817.32|816.82|817.62|817.12|817.62|817.12|817.32|816.82|0
1636676700000|2021-11-12 00:25:00|817.72|817.22|817.72|817.22|817.72|817.22|817.62|817.12|0
1636677000000|2021-11-12 00:30:00|817.82|817.32|817.92|817.42|817.92|817.42|817.72|817.22|0
1636677300000|2021-11-12 00:35:00|818.02|817.52|818.12|817.62|818.22|817.72|817.92|817.42|0
1636677600000|2021-11-12 00:40:00|818.22|817.72|818.12|817.62|818.22|817.72|818.12|817.62|0
1636677900000|2021-11-12 00:45:00|818.22|817.72|818.02|817.52|818.22|817.72|818.02|817.52|0
1636678200000|2021-11-12 00:50:00|817.92|817.42|817.82|817.32|817.92|817.42|817.82|817.32|0
1636678500000|2021-11-12 00:55:00|817.92|817.42|817.72|817.22|817.92|817.42|817.72|817.22|0
1636678800000|2021-11-12 01:00:00|817.62|817.12|817.52|817.02|817.62|817.12|817.32|816.82|0
1636679100000|2021-11-12 01:05:00|817.62|817.12|817.72|817.22|817.72|817.22|817.52|817.02|0
1636679400000|2021-11-12 01:10:00|817.62|817.12|817.62|817.12|817.82|817.32|817.52|817.02|0
1636679700000|2021-11-12 01:15:00|817.72|817.22|817.62|817.12|817.82|817.32|817.32|816.82|0
1636680000000|2021-11-12 01:20:00|817.52|817.02|817.52|817.02|817.72|817.22|817.42|816.92|0
1636680300000|2021-11-12 01:25:00|817.42|816.92|817.52|817.02|817.62|817.12|817.42|816.92|0
1636680600000|2021-11-12 01:30:00|817.42|816.92|817.62|817.12|817.72|817.22|817.42|816.92|0
1636680900000|2021-11-12 01:35:00|817.52|817.02|817.52|817.02|817.62|817.12|817.42|816.92|0
1636681200000|2021-11-12 01:40:00|817.62|817.12|817.92|817.42|817.92|817.42|817.62|817.12|0
1636681500000|2021-11-12 01:45:00|818.02|817.52|817.62|817.12|818.12|817.62|817.62|817.12|0
1636681800000|2021-11-12 01:50:00|817.72|817.22|817.92|817.42|818.02|817.52|817.62|817.12|0
1636682100000|2021-11-12 01:55:00|818.02|817.52|817.92|817.42|818.02|817.52|817.82|817.32|0
1636682400000|2021-11-12 02:00:00|817.82|817.32|817.62|817.12|817.92|817.42|817.62|817.12|0
1636682700000|2021-11-12 02:05:00|817.72|817.22|817.62|817.12|817.72|817.22|817.62|817.12|0
1636683000000|2021-11-12 02:10:00|817.52|817.02|817.62|817.12|817.72|817.22|817.52|817.02|0
1636683300000|2021-11-12 02:15:00|817.52|817.02|817.52|817.02|817.62|817.12|817.52|817.02|0
1636683600000|2021-11-12 02:20:00|817.62|817.12|817.72|817.22|817.72|817.22|817.52|817.02|0
1636683900000|2021-11-12 02:25:00|817.62|817.12|817.52|817.02|817.82|817.32|817.52|817.02|0
1636684200000|2021-11-12 02:30:00|817.62|817.12|817.32|816.82|817.72|817.22|817.32|816.82|0
1636684500000|2021-11-12 02:35:00|817.22|816.72|817.22|816.72|817.32|816.82|817.22|816.72|0
1636684800000|2021-11-12 02:40:00|817.32|816.82|817.22|816.72|817.32|816.82|817.12|816.62|0
1636685100000|2021-11-12 02:45:00|817.32|816.82|817.52|817.02|817.52|817.02|817.22|816.72|0
1636685400000|2021-11-12 02:50:00|817.42|816.92|817.22|816.72|817.52|817.02|817.22|816.72|0
1636685700000|2021-11-12 02:55:00|817.12|816.62|817.22|816.72|817.32|816.82|817.12|816.62|0
1636686000000|2021-11-12 03:00:00|817.12|816.62|817.12|816.62|817.22|816.72|817.02|816.52|0
1636686300000|2021-11-12 03:05:00|817.02|816.52|816.72|816.22|817.12|816.62|816.62|816.12|0
1636686600000|2021-11-12 03:10:00|816.82|816.32|816.72|816.22|816.82|816.32|816.72|816.22|0
1636686900000|2021-11-12 03:15:00|816.82|816.32|816.92|816.42|816.92|816.42|816.72|816.22|0
1636687200000|2021-11-12 03:20:00|817.02|816.52|816.92|816.42|817.02|816.52|816.82|816.32|0
1636687500000|2021-11-12 03:25:00|817.02|816.52|817.02|816.52|817.02|816.52|816.92|816.42|0
1636687800000|2021-11-12 03:30:00|816.92|816.42|817.02|816.52|817.02|816.52|816.92|816.42|0
1636688100000|2021-11-12 03:35:00|816.92|816.42|817.12|816.62|817.12|816.62|816.92|816.42|0
1636688400000|2021-11-12 03:40:00|817.02|816.52|816.92|816.42|817.12|816.62|816.92|816.42|0
1636688700000|2021-11-12 03:45:00|816.82|816.32|816.72|816.22|816.92|816.42|816.72|816.22|0
1636689000000|2021-11-12 03:50:00|816.82|816.32|816.72|816.22|816.82|816.32|816.72|816.22|0
1636689300000|2021-11-12 03:55:00|816.82|816.32|816.72|816.22|816.82|816.32|816.72|816.22|0
1636689600000|2021-11-12 04:00:00|816.82|816.32|816.72|816.22|816.82|816.32|816.72|816.22|0
1636689900000|2021-11-12 04:05:00|816.82|816.32|816.52|816.02|816.82|816.32|816.52|816.02|0
1636690200000|2021-11-12 04:10:00|816.62|816.12|816.62|816.12|816.62|816.12|816.52|816.02|0
1636690500000|2021-11-12 04:15:00|816.72|816.22|816.72|816.22|816.82|816.32|816.72|816.22|0
1636690800000|2021-11-12 04:20:00|816.82|816.32|816.82|816.32|816.82|816.32|816.82|816.32|0
1636691100000|2021-11-12 04:25:00|816.92|816.42|816.92|816.42|816.92|816.42|816.82|816.32|0
1636691400000|2021-11-12 04:30:00|816.82|816.32|816.82|816.32|816.92|816.42|816.82|816.32|0
1636691700000|2021-11-12 04:35:00|816.92|816.42|816.82|816.32|816.92|816.42|816.82|816.32|0
1636692000000|2021-11-12 04:40:00|816.92|816.42|816.82|816.32|816.92|816.42|816.82|816.32|0
1636692300000|2021-11-12 04:45:00|816.92|816.42|816.82|816.32|816.92|816.42|816.72|816.22|0
1636692600000|2021-11-12 04:50:00|816.72|816.22|816.72|816.22|816.82|816.32|816.72|816.22|0
1636692900000|2021-11-12 04:55:00|816.62|816.12|816.62|816.12|816.72|816.22|816.52|816.02|0
1636693200000|2021-11-12 05:00:00|816.52|816.02|816.42|815.92|816.72|816.22|816.42|815.92|0
1636693500000|2021-11-12 05:05:00|816.32|815.82|816.22|815.72|816.32|815.82|816.12|815.62|0
1636693800000|2021-11-12 05:10:00|816.32|815.82|816.22|815.72|816.32|815.82|816.12|815.62|0
1636694100000|2021-11-12 05:15:00|816.12|815.62|816.22|815.72|816.22|815.72|816.02|815.52|0
1636694400000|2021-11-12 05:20:00|816.32|815.82|816.42|815.92|816.42|815.92|816.22|815.72|0
1636694700000|2021-11-12 05:25:00|816.52|816.02|816.42|815.92|816.52|816.02|816.42|815.92|0
1636695000000|2021-11-12 05:30:00|816.32|815.82|816.42|815.92|816.52|816.02|816.32|815.82|0
1636695300000|2021-11-12 05:35:00|816.52|816.02|816.52|816.02|816.62|816.12|816.42|815.92|0
1636695600000|2021-11-12 05:40:00|816.62|816.12|816.62|816.12|816.62|816.12|816.62|816.12|0
1636695900000|2021-11-12 05:45:00|816.52|816.02|816.52|816.02|816.62|816.12|816.52|816.02|0
1636696200000|2021-11-12 05:50:00|816.62|816.12|816.52|816.02|816.62|816.12|816.52|816.02|0
1636696500000|2021-11-12 05:55:00|816.62|816.12|816.72|816.22|816.72|816.22|816.62|816.12|0
1636696800000|2021-11-12 06:00:00|816.62|816.12|816.72|816.22|816.72|816.22|816.52|816.02|0
1636697100000|2021-11-12 06:05:00|816.62|816.12|816.62|816.12|816.72|816.22|816.62|816.12|0
1636697400000|2021-11-12 06:10:00|816.72|816.22|816.62|816.12|816.72|816.22|816.62|816.12|0
1636697700000|2021-11-12 06:15:00|816.52|816.02|816.72|816.22|816.72|816.22|816.52|816.02|0
1636698000000|2021-11-12 06:20:00|816.62|816.12|816.72|816.22|816.72|816.22|816.62|816.12|0
1636698300000|2021-11-12 06:25:00|816.82|816.32|816.82|816.32|816.92|816.42|816.82|816.32|0
1636698600000|2021-11-12 06:30:00|816.92|816.42|816.62|816.12|816.92|816.42|816.62|816.12|0
1636698900000|2021-11-12 06:35:00|816.72|816.22|816.42|815.92|816.72|816.22|816.42|815.92|0
1636699200000|2021-11-12 06:40:00|816.52|816.02|816.42|815.92|816.52|816.02|816.32|815.82|0
1636699500000|2021-11-12 06:45:00|816.32|815.82|816.42|815.92|816.52|816.02|816.32|815.82|0
1636699800000|2021-11-12 06:50:00|816.32|815.82|816.22|815.72|816.32|815.82|816.02|815.52|0
1636700100000|2021-11-12 06:55:00|816.12|815.62|816.22|815.72|816.32|815.82|816.12|815.62|0
1636700400000|2021-11-12 07:00:00|816.12|815.82|816.02|815.72|816.72|816.42|815.92|815.62|55
1636700700000|2021-11-12 07:05:00|815.92|815.62|815.62|815.32|815.92|815.62|815.42|815.12|19
1636701000000|2021-11-12 07:10:00|815.52|815.22|815.52|815.22|815.52|815.22|815.22|814.92|41
1636701300000|2021-11-12 07:15:00|815.62|815.32|815.82|815.52|815.82|815.52|815.52|815.22|43
1636701600000|2021-11-12 07:20:00|815.92|815.62|815.32|815.02|815.92|815.62|815.22|814.92|44
1636701900000|2021-11-12 07:25:00|815.22|814.92|815.02|814.72|815.32|815.02|815.02|814.72|37
1636702200000|2021-11-12 07:30:00|814.92|814.62|814.72|814.42|815.02|814.72|814.62|814.32|69
1636702500000|2021-11-12 07:35:00|814.82|814.52|814.72|814.42|814.82|814.52|814.52|814.22|55
1636702800000|2021-11-12 07:40:00|814.82|814.52|814.92|814.62|815.12|814.82|814.72|814.42|71
1636703100000|2021-11-12 07:45:00|814.82|814.52|814.72|814.42|814.82|814.52|814.52|814.22|81
1636703400000|2021-11-12 07:50:00|814.82|814.52|814.42|814.12|814.92|814.62|814.42|814.12|84
1636703700000|2021-11-12 07:55:00|814.52|814.22|815.12|814.82|815.22|814.92|814.02|813.72|176
1636704000000|2021-11-12 08:00:00|815.02|814.92|817.02|816.92|817.02|816.92|813.82|813.72|894
1636704300000|2021-11-12 08:05:00|817.12|817.02|816.42|816.32|817.12|817.02|816.32|816.22|329
1636704600000|2021-11-12 08:10:00|816.52|816.42|815.82|815.72|816.62|816.52|815.72|815.62|330
1636704900000|2021-11-12 08:15:00|815.72|815.62|815.32|815.22|815.92|815.82|815.12|815.02|296
1636705200000|2021-11-12 08:20:00|815.22|815.12|815.22|815.12|815.32|815.22|814.42|814.32|248
1636705500000|2021-11-12 08:25:00|815.12|815.02|814.52|814.42|815.12|815.02|814.52|814.42|205
1636705800000|2021-11-12 08:30:00|814.42|814.32|814.02|813.92|814.52|814.42|813.42|813.32|224
1636706100000|2021-11-12 08:35:00|813.92|813.82|814.02|813.92|814.12|814.02|813.32|813.22|130
1636706400000|2021-11-12 08:40:00|814.03|813.93|813.93|813.83|814.03|813.93|813.23|813.13|120
1636706700000|2021-11-12 08:45:00|813.83|813.73|814.43|814.33|814.93|814.83|813.83|813.73|173
1636707000000|2021-11-12 08:50:00|814.33|814.23|814.93|814.83|815.03|814.93|814.33|814.23|117
1636707300000|2021-11-12 08:55:00|815.03|814.93|814.83|814.73|815.23|815.13|814.53|814.43|303
1636707600000|2021-11-12 09:00:00|814.73|814.63|813.83|813.73|815.03|814.93|813.73|813.63|154
1636707900000|2021-11-12 09:05:00|813.73|813.63|814.33|814.23|814.43|814.33|813.73|813.63|108
1636708200000|2021-11-12 09:10:00|814.23|814.13|814.23|814.13|814.43|814.33|813.93|813.83|113
1636708500000|2021-11-12 09:15:00|814.33|814.23|814.13|814.03|814.53|814.43|813.73|813.63|175
1636708800000|2021-11-12 09:20:00|814.23|814.13|813.83|813.73|814.43|814.33|813.63|813.53|115
1636709100000|2021-11-12 09:25:00|813.73|813.63|813.23|813.13|813.93|813.83|813.13|813.03|87
1636709400000|2021-11-12 09:30:00|813.13|813.03|813.83|813.73|813.83|813.73|813.03|812.93|76
1636709700000|2021-11-12 09:35:00|813.93|813.83|814.43|814.33|814.43|814.33|813.73|813.63|92
1636710000000|2021-11-12 09:40:00|814.53|814.43|814.43|814.33|814.73|814.63|814.23|814.13|63
1636710300000|2021-11-12 09:45:00|814.53|814.43|814.53|814.43|814.63|814.53|814.23|814.13|48
1636710600000|2021-11-12 09:50:00|814.63|814.53|814.73|814.63|815.13|815.03|814.43|814.33|63
1636710900000|2021-11-12 09:55:00|814.63|814.53|814.53|814.43|814.73|814.63|814.43|814.33|35
1636711200000|2021-11-12 10:00:00|814.63|814.53|814.73|814.63|814.93|814.83|814.53|814.43|62
1636711500000|2021-11-12 10:05:00|814.83|814.73|815.13|815.03|815.23|815.13|814.53|814.43|58
1636711800000|2021-11-12 10:10:00|815.03|814.93|814.53|814.43|815.13|815.03|814.53|814.43|136
1636712100000|2021-11-12 10:15:00|814.43|814.33|815.13|815.03|815.13|815.03|814.43|814.33|84
1636712400000|2021-11-12 10:20:00|815.03|814.93|815.33|815.23|815.43|815.33|815.03|814.93|81
1636712700000|2021-11-12 10:25:00|815.43|815.33|815.43|815.33|815.53|815.43|815.13|815.03|283
1636713000000|2021-11-12 10:30:00|815.33|815.23|815.43|815.33|815.43|815.33|815.13|815.03|83
1636713300000|2021-11-12 10:35:00|815.33|815.23|815.43|815.33|815.63|815.53|815.23|815.13|75
1636713600000|2021-11-12 10:40:00|815.33|815.23|815.53|815.43|815.73|815.63|815.33|815.23|84
1636713900000|2021-11-12 10:45:00|815.63|815.53|815.53|815.43|815.73|815.63|815.23|815.13|89
1636714200000|2021-11-12 10:50:00|815.63|815.53|816.23|816.13|816.33|816.23|815.63|815.53|104
1636714500000|2021-11-12 10:55:00|816.33|816.23|816.23|816.13|816.53|816.43|815.93|815.83|154
1636714800000|2021-11-12 11:00:00|816.13|816.03|816.13|816.03|816.23|816.13|815.83|815.73|70
1636715100000|2021-11-12 11:05:00|816.03|815.93|816.13|816.03|816.23|816.13|815.83|815.73|84
1636715400000|2021-11-12 11:10:00|816.23|816.13|816.53|816.43|816.53|816.43|816.13|816.03|143
1636715700000|2021-11-12 11:15:00|816.63|816.53|816.63|816.53|816.63|816.53|816.13|816.03|90
1636716000000|2021-11-12 11:20:00|816.53|816.43|816.63|816.53|816.83|816.73|816.53|816.43|74
1636716300000|2021-11-12 11:25:00|816.53|816.43|816.43|816.33|816.63|816.53|816.33|816.23|93
1636716600000|2021-11-12 11:30:00|816.33|816.23|816.63|816.53|816.63|816.53|816.33|816.23|46
1636716900000|2021-11-12 11:35:00|816.53|816.43|816.63|816.53|816.63|816.53|816.43|816.33|48
1636717200000|2021-11-12 11:40:00|816.53|816.43|816.43|816.33|816.73|816.63|816.43|816.33|65
1636717500000|2021-11-12 11:45:00|816.53|816.43|816.73|816.63|816.83|816.73|816.43|816.33|66
1636717800000|2021-11-12 11:50:00|816.83|816.73|816.93|816.83|816.93|816.83|816.53|816.43|72
1636718100000|2021-11-12 11:55:00|816.83|816.73|816.93|816.83|817.03|816.93|816.73|816.63|60
1636718400000|2021-11-12 12:00:00|817.03|816.93|816.93|816.83|817.03|816.93|816.63|816.53|81
1636718700000|2021-11-12 12:05:00|816.83|816.73|817.03|816.93|817.03|816.93|816.73|816.63|46
1636719000000|2021-11-12 12:10:00|816.93|816.83|816.93|816.83|817.13|817.03|816.93|816.83|50
1636719300000|2021-11-12 12:15:00|816.83|816.73|817.23|817.13|817.23|817.13|816.83|816.73|78
1636719600000|2021-11-12 12:20:00|817.13|817.03|817.03|816.93|817.23|817.13|817.03|816.93|33
1636719900000|2021-11-12 12:25:00|817.13|817.03|817.33|817.23|817.43|817.33|817.13|817.03|60
1636720200000|2021-11-12 12:30:00|817.23|817.13|816.93|816.83|817.23|817.13|816.83|816.73|71
1636720500000|2021-11-12 12:35:00|816.83|816.73|817.13|817.03|817.13|817.03|816.73|816.63|555
1636720800000|2021-11-12 12:40:00|817.08|816.98|817.28|817.18|817.38|817.28|816.98|816.88|64
1636721100000|2021-11-12 12:45:00|817.38|817.28|817.38|817.28|817.38|817.28|817.18|817.08|44
1636721400000|2021-11-12 12:50:00|817.48|817.38|817.38|817.28|817.58|817.48|817.38|817.28|71
1636721700000|2021-11-12 12:55:00|817.48|817.38|817.18|817.08|817.58|817.48|817.08|816.98|82
1636722000000|2021-11-12 13:00:00|817.08|816.98|816.88|816.78|817.28|817.18|816.88|816.78|66
1636722300000|2021-11-12 13:05:00|816.78|816.68|817.18|817.08|817.28|817.18|816.78|816.68|69
1636722600000|2021-11-12 13:10:00|817.28|817.18|817.38|817.28|817.38|817.28|817.08|816.98|71
1636722900000|2021-11-12 13:15:00|817.28|817.18|817.28|817.18|817.38|817.28|817.18|817.08|69
1636723200000|2021-11-12 13:20:00|817.18|817.08|817.38|817.28|817.38|817.28|817.08|816.98|85
1636723500000|2021-11-12 13:25:00|817.28|817.18|817.58|817.48|817.68|817.58|817.28|817.18|111
1636723800000|2021-11-12 13:30:00|817.68|817.58|817.78|817.68|817.78|817.68|817.58|817.48|63
1636724100000|2021-11-12 13:35:00|817.88|817.78|818.08|817.98|818.08|817.98|817.78|817.68|87
1636724400000|2021-11-12 13:40:00|818.18|818.08|818.28|818.18|818.38|818.28|818.18|818.08|89
1636724700000|2021-11-12 13:45:00|818.18|818.08|818.28|818.18|818.38|818.28|818.18|818.08|204
1636725000000|2021-11-12 13:50:00|818.18|818.08|818.48|818.38|818.58|818.48|818.18|818.08|80
1636725300000|2021-11-12 13:55:00|818.38|818.28|818.58|818.48|818.58|818.48|818.38|818.28|72
1636725600000|2021-11-12 14:00:00|818.48|818.38|818.88|818.78|818.88|818.78|818.38|818.28|97
1636725900000|2021-11-12 14:05:00|818.98|818.88|819.58|819.48|819.58|819.48|818.88|818.78|146
1636726200000|2021-11-12 14:10:00|819.48|819.38|819.68|819.58|819.98|819.88|819.48|819.38|157
1636726500000|2021-11-12 14:15:00|819.78|819.68|819.28|819.18|819.78|819.68|819.08|818.98|155
1636726800000|2021-11-12 14:20:00|819.38|819.28|819.28|819.18|819.48|819.38|819.18|819.08|76
1636727100000|2021-11-12 14:25:00|819.38|819.28|818.88|818.78|819.38|819.28|818.78|818.68|109
1636727400000|2021-11-12 14:30:00|818.78|818.68|818.38|818.28|818.88|818.78|818.08|817.98|425
1636727700000|2021-11-12 14:35:00|818.28|818.18|817.68|817.58|818.48|818.38|817.48|817.38|303
1636728000000|2021-11-12 14:40:00|817.78|817.68|818.08|817.98|818.28|818.18|817.68|817.58|220
1636728300000|2021-11-12 14:45:00|817.98|817.88|817.78|817.68|818.18|818.08|817.68|817.58|167
1636728600000|2021-11-12 14:50:00|817.88|817.78|818.48|818.38|818.58|818.48|817.78|817.68|138
1636728900000|2021-11-12 14:55:00|818.58|818.48|819.08|818.98|819.38|819.28|818.58|818.48|199
1636729200000|2021-11-12 15:00:00|818.98|818.88|818.58|818.48|819.18|819.08|818.48|818.38|210
1636729500000|2021-11-12 15:05:00|818.48|818.38|818.88|818.78|818.98|818.88|818.08|817.98|111
1636729800000|2021-11-12 15:10:00|818.98|818.88|818.68|818.58|819.18|819.08|818.48|818.38|117
1636730100000|2021-11-12 15:15:00|818.58|818.48|819.08|818.98|819.28|819.18|818.58|818.48|142
1636730400000|2021-11-12 15:20:00|818.98|818.88|819.08|818.98|819.38|819.28|818.88|818.78|122
1636730700000|2021-11-12 15:25:00|818.98|818.88|818.68|818.58|819.08|818.98|818.48|818.38|173
1636731000000|2021-11-12 15:30:00|818.78|818.68|818.88|818.78|819.18|819.08|818.58|818.48|152
1636731300000|2021-11-12 15:35:00|818.78|818.68|818.78|818.68|819.08|818.98|818.58|818.48|151
1636731600000|2021-11-12 15:40:00|818.68|818.58|819.18|819.08|819.28|819.18|818.68|818.58|157
1636731900000|2021-11-12 15:45:00|819.08|818.98|818.98|818.88|819.28|819.18|818.98|818.88|126
1636732200000|2021-11-12 15:50:00|818.88|818.78|819.28|819.18|819.28|819.18|818.88|818.78|148
1636732500000|2021-11-12 15:55:00|819.18|819.08|819.38|819.28|819.48|819.38|818.98|818.88|100
1636732800000|2021-11-12 16:00:00|819.48|819.38|819.58|819.48|819.88|819.78|819.28|819.18|134
1636733100000|2021-11-12 16:05:00|819.68|819.58|819.88|819.78|819.98|819.88|819.58|819.48|215
1636733400000|2021-11-12 16:10:00|819.98|819.88|819.98|819.88|820.08|819.98|819.58|819.48|165
1636733700000|2021-11-12 16:15:00|819.88|819.78|820.18|820.08|820.28|820.18|819.88|819.78|149
1636734000000|2021-11-12 16:20:00|820.08|819.98|819.98|819.88|820.18|820.08|819.98|819.88|177
1636734300000|2021-11-12 16:25:00|819.88|819.78|820.08|819.98|820.28|820.18|819.88|819.78|491
1636734600000|2021-11-12 16:30:00|820.18|819.88|820.38|820.08|820.48|820.18|819.68|819.38|554
1636734900000|2021-11-12 16:35:00|820.28|819.98|819.98|819.68|820.38|820.08|819.88|819.58|192
1636735200000|2021-11-12 16:40:00|820.08|819.78|820.18|819.88|820.48|820.18|820.08|819.78|93
1636735500000|2021-11-12 16:45:00|820.08|819.78|819.98|819.68|820.28|819.98|819.78|819.48|31
1636735800000|2021-11-12 16:50:00|820.08|819.78|820.88|820.58|820.88|820.58|819.98|819.68|63
1636736100000|2021-11-12 16:55:00|820.78|820.48|820.88|820.58|821.08|820.78|820.78|820.48|43
1636736400000|2021-11-12 17:00:00|820.98|820.68|820.88|820.58|821.18|820.88|820.78|820.48|39
1636736700000|2021-11-12 17:05:00|820.78|820.48|820.68|820.38|821.08|820.78|820.58|820.28|13
1636737000000|2021-11-12 17:10:00|820.58|820.28|820.88|820.58|820.88|820.58|820.58|820.28|34
1636737300000|2021-11-12 17:15:00|820.78|820.48|820.78|820.48|820.88|820.58|820.58|820.28|14
1636737600000|2021-11-12 17:20:00|820.88|820.58|820.68|820.38|820.88|820.58|820.58|820.28|9
1636737900000|2021-11-12 17:25:00|820.78|820.48|820.78|820.48|820.88|820.58|820.58|820.28|25
1636738200000|2021-11-12 17:30:00|820.88|820.58|820.78|820.48|820.88|820.58|820.68|820.38|23
1636738500000|2021-11-12 17:35:00|820.88|820.58|820.78|820.48|820.88|820.58|820.68|820.38|21
1636738800000|2021-11-12 17:40:00|820.88|820.58|820.78|820.48|820.88|820.58|820.68|820.38|20
1636739100000|2021-11-12 17:45:00|820.88|820.58|820.68|820.38|820.88|820.58|820.58|820.28|13
1636739400000|2021-11-12 17:50:00|820.58|820.28|820.58|820.28|820.68|820.38|820.38|820.08|16
1636739700000|2021-11-12 17:55:00|820.68|820.38|820.38|820.08|820.68|820.38|820.38|820.08|6
1636740000000|2021-11-12 18:00:00|820.48|820.18|820.18|819.88|820.48|820.18|819.98|819.68|27
1636740300000|2021-11-12 18:05:00|820.28|819.98|820.08|819.78|820.28|819.98|819.98|819.68|10
1636740600000|2021-11-12 18:10:00|819.98|819.68|820.18|819.88|820.28|819.98|819.98|819.68|5
1636740900000|2021-11-12 18:15:00|820.28|819.98|820.28|819.98|820.28|819.98|820.08|819.78|11
1636741200000|2021-11-12 18:20:00|820.18|819.88|820.38|820.08|820.38|820.08|820.18|819.88|9
1636741500000|2021-11-12 18:25:00|820.48|820.18|820.48|820.18|820.58|820.28|820.28|819.98|17
1636741800000|2021-11-12 18:30:00|820.58|820.28|820.68|820.38|820.78|820.48|820.48|820.18|1
1636742100000|2021-11-12 18:35:00|820.58|820.28|820.58|820.28|820.68|820.38|820.58|820.28|4
1636742400000|2021-11-12 18:40:00|820.48|820.18|820.48|820.18|820.58|820.28|820.48|820.18|12
1636742700000|2021-11-12 18:45:00|820.38|820.08|820.38|820.08|820.48|820.18|820.28|819.98|3
1636743000000|2021-11-12 18:50:00|820.28|819.98|820.48|820.18|820.48|820.18|820.28|819.98|0
1636743300000|2021-11-12 18:55:00|820.58|820.28|820.58|820.28|820.68|820.38|820.48|820.18|16
1636743600000|2021-11-12 19:00:00|820.48|820.18|820.28|819.98|820.58|820.28|820.28|819.98|3
1636743900000|2021-11-12 19:05:00|820.38|820.08|820.38|820.08|820.38|820.08|820.28|819.98|4
1636744200000|2021-11-12 19:10:00|820.48|820.18|820.38|820.08|820.48|820.18|820.38|820.08|3
1636744500000|2021-11-12 19:15:00|820.48|820.18|820.48|820.18|820.58|820.28|820.48|820.18|0
1636744800000|2021-11-12 19:20:00|820.38|820.08|820.38|820.08|820.48|820.18|820.38|820.08|11
1636745100000|2021-11-12 19:25:00|820.48|820.18|820.18|819.88|820.48|820.18|820.18|819.88|14
1636745400000|2021-11-12 19:30:00|820.28|819.98|820.18|819.88|820.38|820.08|820.08|819.78|13
1636745700000|2021-11-12 19:35:00|820.08|819.78|820.38|820.08|820.38|820.08|819.98|819.68|15
1636746000000|2021-11-12 19:40:00|820.28|819.98|820.28|819.98|820.38|820.08|820.18|819.88|6
1636746300000|2021-11-12 19:45:00|820.38|820.08|820.48|820.18|820.48|820.18|820.28|819.98|6
1636746600000|2021-11-12 19:50:00|820.58|820.28|820.38|820.08|820.58|820.28|820.38|820.08|2
1636746900000|2021-11-12 19:55:00|820.48|820.18|820.48|820.18|820.68|820.38|820.48|820.18|2
1636747200000|2021-11-12 20:00:00|820.58|820.28|820.58|820.28|820.68|820.38|820.38|820.08|4
1636747500000|2021-11-12 20:05:00|820.68|820.38|820.68|820.38|820.78|820.48|820.58|820.28|2
1636747800000|2021-11-12 20:10:00|820.58|820.28|820.78|820.48|820.78|820.48|820.58|820.28|3
1636748100000|2021-11-12 20:15:00|820.68|820.38|820.68|820.38|820.88|820.58|820.58|820.28|11
1636748400000|2021-11-12 20:20:00|820.78|820.48|820.88|820.58|820.88|820.58|820.78|820.48|8
1636748700000|2021-11-12 20:25:00|820.98|820.68|820.88|820.58|820.98|820.68|820.88|820.58|6
1636749000000|2021-11-12 20:30:00|820.98|820.68|821.08|820.78|821.08|820.78|820.88|820.58|15
1636749300000|2021-11-12 20:35:00|821.18|820.88|820.98|820.68|821.18|820.88|820.88|820.58|41
1636749600000|2021-11-12 20:40:00|820.88|820.58|820.58|820.28|821.08|820.78|820.58|820.28|5
1636749900000|2021-11-12 20:45:00|820.48|820.18|820.58|820.28|820.58|820.28|820.38|820.08|24
1636750200000|2021-11-12 20:50:00|820.68|820.38|820.58|820.28|820.88|820.58|820.48|820.18|17
1636750500000|2021-11-12 20:55:00|820.48|820.18|820.78|820.48|820.98|820.68|820.48|820.18|77
1636750800000|2021-11-12 21:00:00|819.98|819.68|821.28|820.78|821.28|820.78|819.98|819.68|0
1636751100000|2021-11-12 21:05:00|821.18|820.68|821.48|820.98|821.48|820.98|821.18|820.68|0
1636751400000|2021-11-12 21:10:00|821.38|820.88|821.38|820.88|821.48|820.98|821.38|820.88|0
1636751700000|2021-11-12 21:15:00|821.48|820.98|821.78|821.28|821.88|821.38|821.38|820.88|0
1636752000000|2021-11-12 21:20:00|821.88|821.38|821.78|821.28|821.88|821.38|821.68|821.18|0
1636752300000|2021-11-12 21:25:00|821.88|821.38|821.88|821.38|821.88|821.38|821.88|821.38|0
1636752900000|2021-11-12 21:35:00|821.78|821.28|821.68|821.18|821.78|821.28|821.68|821.18|0
1636753200000|2021-11-12 21:40:00|821.58|821.08|821.68|821.18|821.68|821.18|821.38|820.88|0
1636753500000|2021-11-12 21:45:00|821.58|821.08|821.38|820.88|821.68|821.18|821.38|820.88|0
1636753800000|2021-11-12 21:50:00|821.48|820.98|821.28|820.78|821.48|820.98|821.28|820.78|0
1636754100000|2021-11-12 21:55:00|821.18|820.68|821.18|820.68|821.28|820.78|821.08|820.58|0
1636930800000|2021-11-14 23:00:00|821.68|821.18|821.18|820.68|821.78|821.28|821.08|820.58|0
1636931100000|2021-11-14 23:05:00|821.08|820.58|821.48|820.98|821.48|820.98|821.08|820.58|0
1636931400000|2021-11-14 23:10:00|821.88|821.38|822.08|821.58|822.28|821.78|821.88|821.38|0
1636931700000|2021-11-14 23:15:00|821.98|821.48|822.18|821.68|822.38|821.88|821.98|821.48|0
1636932000000|2021-11-14 23:20:00|822.28|821.78|822.08|821.58|822.38|821.88|821.98|821.48|0
1636932300000|2021-11-14 23:25:00|821.98|821.48|822.08|821.58|822.08|821.58|821.98|821.48|0
1636932600000|2021-11-14 23:30:00|821.98|821.48|821.88|821.38|822.08|821.58|821.88|821.38|0
1636932900000|2021-11-14 23:35:00|821.98|821.48|821.98|821.48|822.08|821.58|821.88|821.38|0
1636933200000|2021-11-14 23:40:00|821.88|821.38|821.88|821.38|821.98|821.48|821.88|821.38|0
1636933500000|2021-11-14 23:45:00|821.78|821.28|821.98|821.48|822.08|821.58|821.78|821.28|0
1636933800000|2021-11-14 23:50:00|822.08|821.58|822.08|821.58|822.08|821.58|821.98|821.48|0
1636934100000|2021-11-14 23:55:00|821.98|821.48|821.68|821.18|822.08|821.58|821.58|821.08|0
1636934400000|2021-11-15 00:00:00|821.78|821.28|821.98|821.48|822.18|821.68|821.78|821.28|0
1636934700000|2021-11-15 00:05:00|822.08|821.58|821.88|821.38|822.08|821.58|821.88|821.38|0
1636935000000|2021-11-15 00:10:00|821.78|821.28|821.88|821.38|821.98|821.48|821.78|821.28|0
1636935300000|2021-11-15 00:15:00|821.98|821.48|821.18|820.68|822.18|821.68|821.18|820.68|0
1636935600000|2021-11-15 00:20:00|821.28|820.78|821.28|820.78|821.38|820.88|821.08|820.58|0
1636935900000|2021-11-15 00:25:00|821.38|820.88|821.28|820.78|821.38|820.88|821.18|820.68|0
1636936200000|2021-11-15 00:30:00|821.38|820.88|821.38|820.88|821.38|820.88|821.28|820.78|0
1636936500000|2021-11-15 00:35:00|821.48|820.98|821.48|820.98|821.58|821.08|821.38|820.88|0
1636936800000|2021-11-15 00:40:00|821.58|821.08|821.58|821.08|821.68|821.18|821.48|820.98|0
1636937100000|2021-11-15 00:45:00|821.68|821.18|821.58|821.08|821.68|821.18|821.48|820.98|0
1636937400000|2021-11-15 00:50:00|821.68|821.18|821.68|821.18|821.68|821.18|821.58|821.08|0
1636937700000|2021-11-15 00:55:00|821.58|821.08|821.58|821.08|821.68|821.18|821.48|820.98|0
1636938000000|2021-11-15 01:00:00|821.48|820.98|821.38|820.88|821.48|820.98|821.38|820.88|0
1636938300000|2021-11-15 01:05:00|821.48|820.98|821.48|820.98|821.68|821.18|821.38|820.88|0
1636938600000|2021-11-15 01:10:00|821.58|821.08|821.28|820.78|821.68|821.18|821.28|820.78|0
1636938900000|2021-11-15 01:15:00|821.18|820.68|821.08|820.58|821.28|820.78|821.08|820.58|0
1636939200000|2021-11-15 01:20:00|821.18|820.68|821.18|820.68|821.28|820.78|821.08|820.58|0
1636939500000|2021-11-15 01:25:00|821.28|820.78|821.08|820.58|821.28|820.78|821.08|820.58|0
1636939800000|2021-11-15 01:30:00|820.98|820.48|821.08|820.58|821.18|820.68|820.98|820.48|0
1636940100000|2021-11-15 01:35:00|821.18|820.68|820.98|820.48|821.18|820.68|820.98|820.48|0
1636940400000|2021-11-15 01:40:00|821.08|820.58|820.98|820.48|821.18|820.68|820.98|820.48|0
1636940700000|2021-11-15 01:45:00|821.08|820.58|820.98|820.48|821.08|820.58|820.98|820.48|0
1636941000000|2021-11-15 01:50:00|820.88|820.38|820.98|820.48|820.98|820.48|820.88|820.38|0
1636941300000|2021-11-15 01:55:00|820.88|820.38|820.88|820.38|820.98|820.48|820.88|820.38|0
1636941600000|2021-11-15 02:00:00|820.98|820.48|820.98|820.48|821.08|820.58|820.88|820.38|0
1636941900000|2021-11-15 02:05:00|821.08|820.58|821.08|820.58|821.08|820.58|820.88|820.38|0
1636942200000|2021-11-15 02:10:00|820.98|820.48|821.08|820.58|821.08|820.58|820.98|820.48|0
1636942500000|2021-11-15 02:15:00|820.98|820.48|820.98|820.48|821.08|820.58|820.98|820.48|0
1636942800000|2021-11-15 02:20:00|821.08|820.58|821.08|820.58|821.08|820.58|820.98|820.48|0
1636943100000|2021-11-15 02:25:00|820.98|820.48|821.08|820.58|821.08|820.58|820.88|820.38|0
1636943400000|2021-11-15 02:30:00|820.98|820.48|820.98|820.48|821.08|820.58|820.88|820.38|0
1636943700000|2021-11-15 02:35:00|820.88|820.38|820.88|820.38|820.88|820.38|820.88|820.38|0
1636944000000|2021-11-15 02:40:00|820.98|820.48|820.98|820.48|820.98|820.48|820.88|820.38|0
1636944300000|2021-11-15 02:45:00|821.08|820.58|820.98|820.48|821.08|820.58|820.98|820.48|0
1636944600000|2021-11-15 02:50:00|821.08|820.58|820.88|820.38|821.08|820.58|820.88|820.38|0
1636944900000|2021-11-15 02:55:00|820.98|820.48|820.78|820.28|820.98|820.48|820.78|820.28|0
1636945200000|2021-11-15 03:00:00|820.68|820.18|820.38|819.88|820.68|820.18|820.38|819.88|0
1636945500000|2021-11-15 03:05:00|820.48|819.98|820.48|819.98|820.58|820.08|820.38|819.88|0
1636945800000|2021-11-15 03:10:00|820.58|820.08|820.38|819.88|820.58|820.08|820.38|819.88|0
1636946100000|2021-11-15 03:15:00|820.28|819.78|820.18|819.68|820.28|819.78|820.18|819.68|0
1636946400000|2021-11-15 03:20:00|820.28|819.78|820.18|819.68|820.28|819.78|820.18|819.68|0
1636946700000|2021-11-15 03:25:00|820.28|819.78|820.18|819.68|820.28|819.78|820.18|819.68|0
1636947000000|2021-11-15 03:30:00|820.28|819.78|820.28|819.78|820.28|819.78|820.18|819.68|0
1636947300000|2021-11-15 03:35:00|820.18|819.68|820.18|819.68|820.28|819.78|820.18|819.68|0
1636947600000|2021-11-15 03:40:00|820.08|819.58|820.08|819.58|820.08|819.58|820.08|819.58|0
1636947900000|2021-11-15 03:45:00|820.18|819.68|820.28|819.78|820.28|819.78|820.18|819.68|0
1636948200000|2021-11-15 03:50:00|820.18|819.68|820.18|819.68|820.28|819.78|820.18|819.68|0
1636948500000|2021-11-15 03:55:00|820.08|819.58|820.18|819.68|820.18|819.68|820.08|819.58|0
1636948800000|2021-11-15 04:00:00|820.08|819.58|820.18|819.68|820.18|819.68|820.08|819.58|0
1636949100000|2021-11-15 04:05:00|820.08|819.58|820.08|819.58|820.18|819.68|820.08|819.58|0
1636949400000|2021-11-15 04:10:00|820.18|819.68|820.18|819.68|820.18|819.68|820.18|819.68|0
1636950000000|2021-11-15 04:20:00|820.28|819.78|820.18|819.68|820.28|819.78|820.18|819.68|0
1636950600000|2021-11-15 04:30:00|820.28|819.78|820.18|819.68|820.28|819.78|820.08|819.58|0
1636950900000|2021-11-15 04:35:00|820.08|819.58|819.88|819.38|820.18|819.68|819.88|819.38|0
1636951200000|2021-11-15 04:40:00|819.98|819.48|819.98|819.48|819.98|819.48|819.88|819.38|0
1636951500000|2021-11-15 04:45:00|819.88|819.38|820.08|819.58|820.08|819.58|819.88|819.38|0
1636951800000|2021-11-15 04:50:00|819.98|819.48|820.08|819.58|820.08|819.58|819.98|819.48|0
1636952100000|2021-11-15 04:55:00|820.18|819.68|820.18|819.68|820.18|819.68|820.18|819.68|0
1636952400000|2021-11-15 05:00:00|820.28|819.78|820.28|819.78|820.28|819.78|820.18|819.68|0
1636952700000|2021-11-15 05:05:00|820.38|819.88|820.38|819.88|820.48|819.98|820.28|819.78|0
1636953000000|2021-11-15 05:10:00|820.28|819.78|820.28|819.78|820.28|819.78|820.28|819.78|0
1636953300000|2021-11-15 05:15:00|820.38|819.88|820.38|819.88|820.48|819.98|820.28|819.78|0
1636953600000|2021-11-15 05:20:00|820.28|819.78|820.18|819.68|820.38|819.88|820.18|819.68|0
1636953900000|2021-11-15 05:25:00|820.28|819.78|820.28|819.78|820.28|819.78|820.28|819.78|0
1636954200000|2021-11-15 05:30:00|820.38|819.88|820.28|819.78|820.38|819.88|820.28|819.78|0
1636954500000|2021-11-15 05:35:00|820.18|819.68|820.18|819.68|820.28|819.78|820.18|819.68|0
1636955100000|2021-11-15 05:45:00|820.08|819.58|820.18|819.68|820.18|819.68|820.08|819.58|0
1636955700000|2021-11-15 05:55:00|820.28|819.78|820.38|819.88|820.48|819.98|820.28|819.78|0
1636956000000|2021-11-15 06:00:00|820.48|819.98|820.68|820.18|820.68|820.18|820.18|819.68|0
1636956300000|2021-11-15 06:05:00|820.58|820.08|820.58|820.08|820.58|820.08|820.58|820.08|0
1636956600000|2021-11-15 06:10:00|820.68|820.18|820.38|819.88|820.68|820.18|820.38|819.88|0
1636956900000|2021-11-15 06:15:00|820.48|819.98|820.48|819.98|820.48|819.98|820.38|819.88|0
1636957200000|2021-11-15 06:20:00|820.38|819.88|820.38|819.88|820.48|819.98|820.38|819.88|0
1636957500000|2021-11-15 06:25:00|820.28|819.78|820.28|819.78|820.38|819.88|820.28|819.78|0
1636957800000|2021-11-15 06:30:00|820.18|819.68|820.28|819.78|820.28|819.78|820.18|819.68|0
1636958100000|2021-11-15 06:35:00|820.18|819.68|820.08|819.58|820.28|819.78|820.08|819.58|0
1636958400000|2021-11-15 06:40:00|819.98|819.48|819.98|819.48|819.98|819.48|819.88|819.38|0
1636958700000|2021-11-15 06:45:00|820.08|819.58|819.98|819.48|820.08|819.58|819.98|819.48|0
1636959000000|2021-11-15 06:50:00|820.08|819.58|819.98|819.48|820.08|819.58|819.98|819.48|0
1636959300000|2021-11-15 06:55:00|820.08|819.58|820.08|819.58|820.08|819.58|819.88|819.38|0
1636959600000|2021-11-15 07:00:00|820.38|819.78|818.98|818.68|820.38|820.08|818.78|818.48|150
1636959900000|2021-11-15 07:05:00|819.08|818.78|818.88|818.58|819.18|818.88|818.68|818.38|60
1636960200000|2021-11-15 07:10:00|818.78|818.48|819.48|819.18|819.58|819.28|818.68|818.38|42
1636960500000|2021-11-15 07:15:00|819.38|819.08|819.98|819.68|819.98|819.68|819.38|819.08|89
1636960800000|2021-11-15 07:20:00|819.88|819.58|820.28|819.98|820.38|820.08|819.88|819.58|58
1636961100000|2021-11-15 07:25:00|820.38|820.08|820.38|820.08|820.38|820.08|819.98|819.68|38
1636961400000|2021-11-15 07:30:00|820.48|820.18|820.08|819.78|820.48|820.18|819.78|819.48|50
1636961700000|2021-11-15 07:35:00|820.18|819.88|820.38|820.08|820.48|820.18|820.08|819.78|43
1636962000000|2021-11-15 07:40:00|820.28|819.98|820.48|820.18|820.58|820.28|820.08|819.78|34
1636962300000|2021-11-15 07:45:00|820.38|820.08|820.58|820.28|820.78|820.48|820.28|819.98|146
1636962600000|2021-11-15 07:50:00|820.68|820.38|820.98|820.68|821.08|820.78|820.48|820.18|66
1636962900000|2021-11-15 07:55:00|820.88|820.58|820.18|819.88|820.98|820.68|819.88|819.58|144
1636963200000|2021-11-15 08:00:00|820.08|819.98|821.88|821.78|821.88|821.78|819.48|819.38|665
1636963500000|2021-11-15 08:05:00|821.98|821.88|822.48|822.38|822.68|822.58|821.08|820.98|438
1636963800000|2021-11-15 08:10:00|822.28|822.18|821.88|821.78|822.68|822.58|821.68|821.58|445
1636964100000|2021-11-15 08:15:00|821.78|821.68|821.98|821.88|822.48|822.38|821.68|821.58|157
1636964400000|2021-11-15 08:20:00|822.08|821.98|822.08|821.98|822.18|822.08|821.48|821.38|169
1636964700000|2021-11-15 08:25:00|821.98|821.88|822.08|821.98|822.18|822.08|821.68|821.58|123
1636965000000|2021-11-15 08:30:00|822.18|822.08|821.98|821.88|822.18|822.08|821.48|821.38|180
1636965300000|2021-11-15 08:35:00|821.88|821.78|821.38|821.28|821.98|821.88|821.28|821.18|117
1636965600000|2021-11-15 08:40:00|821.43|821.33|821.83|821.73|821.83|821.73|821.03|820.93|152
1636965900000|2021-11-15 08:45:00|821.93|821.83|822.33|822.23|822.33|822.23|821.63|821.53|97
1636966200000|2021-11-15 08:50:00|822.43|822.33|822.03|821.93|822.53|822.43|821.83|821.73|157
1636966500000|2021-11-15 08:55:00|822.13|822.03|822.13|822.03|822.43|822.33|822.03|821.93|533
1636966800000|2021-11-15 09:00:00|822.23|822.13|822.13|822.03|822.33|822.23|821.83|821.73|72
1636967100000|2021-11-15 09:05:00|822.23|822.13|821.83|821.73|822.33|822.23|821.73|821.63|88
1636967400000|2021-11-15 09:10:00|821.73|821.63|821.73|821.63|821.93|821.83|821.53|821.43|119
1636967700000|2021-11-15 09:15:00|821.63|821.53|821.03|820.93|821.73|821.63|821.03|820.93|168
1636968000000|2021-11-15 09:20:00|820.93|820.83|820.93|820.83|821.03|820.93|820.63|820.53|189
1636968300000|2021-11-15 09:25:00|821.03|820.93|820.43|820.33|821.03|820.93|820.43|820.33|127
1636968600000|2021-11-15 09:30:00|820.53|820.43|820.13|820.03|820.63|820.53|820.13|820.03|167
1636968900000|2021-11-15 09:35:00|820.23|820.13|819.53|819.43|820.23|820.13|819.53|819.43|2190
1636969200000|2021-11-15 09:40:00|819.63|819.53|819.73|819.63|819.93|819.83|819.53|819.43|96
1636969500000|2021-11-15 09:45:00|819.83|819.73|819.43|819.33|819.83|819.73|819.33|819.23|603
1636969800000|2021-11-15 09:50:00|819.53|819.43|819.23|819.13|819.73|819.63|819.23|819.13|94
1636970100000|2021-11-15 09:55:00|819.33|819.23|819.63|819.53|819.73|819.63|819.23|819.13|104
1636970400000|2021-11-15 10:00:00|819.53|819.43|819.63|819.53|819.83|819.73|819.33|819.23|189
1636970700000|2021-11-15 10:05:00|819.73|819.63|819.53|819.43|819.83|819.73|819.43|819.33|107
1636971000000|2021-11-15 10:10:00|819.43|819.33|819.23|819.13|819.53|819.43|819.13|819.03|82
1636971300000|2021-11-15 10:15:00|819.13|819.03|819.23|819.13|819.43|819.33|819.03|818.93|852
1636971600000|2021-11-15 10:20:00|819.33|819.23|819.43|819.33|819.63|819.53|819.23|819.13|86
1636971900000|2021-11-15 10:25:00|819.33|819.23|819.53|819.43|819.53|819.43|819.03|818.93|88
1636972200000|2021-11-15 10:30:00|819.43|819.33|819.13|819.03|819.53|819.43|818.83|818.73|97
1636972500000|2021-11-15 10:35:00|819.03|818.93|819.13|819.03|819.13|819.03|818.73|818.63|1590
1636972800000|2021-11-15 10:40:00|819.03|818.93|818.93|818.83|819.13|819.03|818.73|818.63|414
1636973100000|2021-11-15 10:45:00|818.83|818.73|818.73|818.63|818.93|818.83|818.63|818.53|56
1636973400000|2021-11-15 10:50:00|818.73|818.63|819.03|818.93|819.13|819.03|818.73|818.63|51
1636973700000|2021-11-15 10:55:00|819.13|819.03|819.53|819.43|819.63|819.53|819.13|819.03|132
1636974000000|2021-11-15 11:00:00|819.63|819.53|818.83|818.73|819.63|819.53|818.73|818.63|61
1636974300000|2021-11-15 11:05:00|818.93|818.83|818.93|818.83|819.13|819.03|818.83|818.73|61
1636974600000|2021-11-15 11:10:00|818.83|818.73|818.73|818.63|818.93|818.83|818.63|818.53|62
1636974900000|2021-11-15 11:15:00|818.63|818.53|818.53|818.43|818.83|818.73|818.53|818.43|427
1636975200000|2021-11-15 11:20:00|818.43|818.33|818.33|818.23|818.53|818.43|818.13|818.03|133
1636975500000|2021-11-15 11:25:00|818.43|818.33|818.03|817.93|818.43|818.33|817.93|817.83|355
1636975800000|2021-11-15 11:30:00|817.93|817.83|818.63|818.53|818.73|818.63|817.93|817.83|177
1636976100000|2021-11-15 11:35:00|818.73|818.63|818.83|818.73|818.93|818.83|818.63|818.53|100
1636976400000|2021-11-15 11:40:00|818.93|818.83|818.73|818.63|819.03|818.93|818.53|818.43|121
1636976700000|2021-11-15 11:45:00|818.63|818.53|818.33|818.23|818.73|818.63|818.23|818.13|83
1636977000000|2021-11-15 11:50:00|818.43|818.33|818.23|818.13|818.43|818.33|818.03|817.93|203
1636977300000|2021-11-15 11:55:00|818.13|818.03|818.43|818.33|818.43|818.33|818.03|817.93|49
1636977600000|2021-11-15 12:00:00|818.33|818.23|818.23|818.13|818.43|818.33|818.13|818.03|57
1636977900000|2021-11-15 12:05:00|818.13|818.03|818.43|818.33|818.53|818.43|818.03|817.93|400
1636978200000|2021-11-15 12:10:00|818.33|818.23|818.33|818.23|818.33|818.23|818.23|818.13|58
1636978500000|2021-11-15 12:15:00|818.43|818.33|818.33|818.23|818.63|818.53|818.23|818.13|53
1636978800000|2021-11-15 12:20:00|818.23|818.13|818.13|818.03|818.33|818.23|818.03|817.93|89
1636979100000|2021-11-15 12:25:00|818.03|817.93|818.03|817.93|818.23|818.13|817.93|817.83|69
1636979400000|2021-11-15 12:30:00|818.13|818.03|817.93|817.83|818.13|818.03|817.73|817.63|105
1636979700000|2021-11-15 12:35:00|817.83|817.73|818.23|818.13|818.33|818.23|817.83|817.73|69
1636980000000|2021-11-15 12:40:00|818.26|818.16|818.56|818.46|818.56|818.46|818.16|818.06|42
1636980300000|2021-11-15 12:45:00|818.46|818.36|818.96|818.86|818.96|818.86|818.46|818.36|46
1636980600000|2021-11-15 12:50:00|819.06|818.96|819.36|819.26|819.36|819.26|818.96|818.86|71
1636980900000|2021-11-15 12:55:00|819.46|819.36|819.66|819.56|819.66|819.56|819.36|819.26|84
1636981200000|2021-11-15 13:00:00|819.56|819.46|819.66|819.56|819.76|819.66|819.56|819.46|90
1636981500000|2021-11-15 13:05:00|819.56|819.46|819.76|819.66|819.76|819.66|819.56|819.46|74
1636981800000|2021-11-15 13:10:00|819.86|819.76|820.56|820.46|820.56|820.46|819.76|819.66|99
1636982100000|2021-11-15 13:15:00|820.66|820.56|821.26|821.16|821.36|821.26|820.56|820.46|137
1636982400000|2021-11-15 13:20:00|821.36|821.26|821.76|821.66|821.76|821.66|821.26|821.16|106
1636982700000|2021-11-15 13:25:00|821.66|821.56|821.46|821.36|821.76|821.66|821.36|821.26|73
1636983000000|2021-11-15 13:30:00|821.36|821.26|821.36|821.26|821.56|821.46|821.26|821.16|84
1636983300000|2021-11-15 13:35:00|821.26|821.16|821.56|821.46|821.56|821.46|821.26|821.16|70
1636983600000|2021-11-15 13:40:00|821.66|821.56|821.66|821.56|821.66|821.56|821.46|821.36|55
1636983900000|2021-11-15 13:45:00|821.56|821.46|820.96|820.86|821.76|821.66|820.86|820.76|122
1636984200000|2021-11-15 13:50:00|820.86|820.76|820.46|820.36|820.96|820.86|820.36|820.26|138
1636984500000|2021-11-15 13:55:00|820.36|820.26|820.76|820.66|820.76|820.66|820.36|820.26|75
1636984800000|2021-11-15 14:00:00|820.66|820.56|820.76|820.66|821.06|820.96|820.66|820.56|107
1636985100000|2021-11-15 14:05:00|820.86|820.76|820.46|820.36|820.86|820.76|820.36|820.26|59
1636985400000|2021-11-15 14:10:00|820.56|820.46|820.36|820.26|820.66|820.56|820.36|820.26|72
1636985700000|2021-11-15 14:15:00|820.26|820.16|820.46|820.36|820.56|820.46|820.26|820.16|118
1636986000000|2021-11-15 14:20:00|820.36|820.26|820.36|820.26|820.46|820.36|820.26|820.16|174
1636986300000|2021-11-15 14:25:00|820.46|820.36|820.26|820.16|820.46|820.36|820.06|819.96|671
1636986600000|2021-11-15 14:30:00|820.36|820.26|820.56|820.46|820.66|820.56|819.86|819.76|378
1636986900000|2021-11-15 14:35:00|820.46|820.36|820.66|820.56|820.76|820.66|819.86|819.76|211
1636987200000|2021-11-15 14:40:00|820.76|820.66|819.86|819.76|820.86|820.76|819.76|819.66|251
1636987500000|2021-11-15 14:45:00|819.76|819.66|819.46|819.36|820.06|819.96|819.36|819.26|166
1636987800000|2021-11-15 14:50:00|819.36|819.26|819.46|819.36|819.46|819.36|818.76|818.66|259
1636988100000|2021-11-15 14:55:00|819.56|819.46|820.36|820.26|820.46|820.36|819.56|819.46|207
1636988400000|2021-11-15 15:00:00|820.46|820.36|820.26|820.16|820.46|820.36|819.86|819.76|228
1636988700000|2021-11-15 15:05:00|820.16|820.06|820.26|820.16|820.56|820.46|820.16|820.06|184
1636989000000|2021-11-15 15:10:00|820.28|820.18|819.98|819.88|820.38|820.28|819.98|819.88|102
1636989300000|2021-11-15 15:15:00|820.08|819.98|819.98|819.88|820.38|820.28|819.78|819.68|129
1636989600000|2021-11-15 15:20:00|820.08|819.98|820.58|820.48|820.68|820.58|819.98|819.88|93
1636989900000|2021-11-15 15:25:00|820.68|820.58|820.78|820.68|821.08|820.98|820.58|820.48|122
1636990200000|2021-11-15 15:30:00|820.88|820.78|820.58|820.48|820.98|820.88|820.48|820.38|506
1636990500000|2021-11-15 15:35:00|820.48|820.38|820.78|820.68|820.78|820.68|820.38|820.28|651
1636990800000|2021-11-15 15:40:00|820.68|820.58|820.78|820.68|820.88|820.78|820.58|820.48|467
1636991100000|2021-11-15 15:45:00|820.68|820.58|821.08|820.98|821.08|820.98|820.68|820.58|163
1636991400000|2021-11-15 15:50:00|820.98|820.88|821.28|821.18|821.38|821.28|820.88|820.78|119
1636991700000|2021-11-15 15:55:00|821.38|821.28|821.38|821.28|821.38|821.28|821.18|821.08|127
1636992000000|2021-11-15 16:00:00|821.48|821.38|821.28|821.18|821.68|821.58|821.28|821.18|449
1636992300000|2021-11-15 16:05:00|821.38|821.28|821.78|821.68|821.78|821.68|821.38|821.28|179
1636992600000|2021-11-15 16:10:00|821.88|821.78|821.98|821.88|822.18|822.08|821.78|821.68|201
1636992900000|2021-11-15 16:15:00|822.08|821.98|822.08|821.98|822.18|822.08|821.78|821.68|322
1636993200000|2021-11-15 16:20:00|822.18|822.08|822.48|822.38|822.48|822.38|822.08|821.98|271
1636993500000|2021-11-15 16:25:00|822.58|822.48|821.98|821.88|822.58|822.48|821.88|821.78|300
1636993800000|2021-11-15 16:30:00|822.08|821.78|823.68|823.38|823.68|823.38|821.68|821.38|1829
1636994100000|2021-11-15 16:35:00|823.58|823.28|823.08|822.78|823.68|823.38|823.08|822.78|336
1636994400000|2021-11-15 16:40:00|822.98|822.68|821.78|821.48|823.18|822.88|821.68|821.38|192
1636994700000|2021-11-15 16:45:00|821.68|821.38|822.08|821.78|822.38|822.08|821.28|820.98|129
1636995000000|2021-11-15 16:50:00|821.98|821.68|821.48|821.18|821.98|821.68|821.38|821.08|622
1636995300000|2021-11-15 16:55:00|821.58|821.28|821.98|821.68|821.98|821.68|821.48|821.18|73
1636995600000|2021-11-15 17:00:00|821.88|821.58|822.08|821.78|822.38|822.08|821.78|821.48|32
1636995900000|2021-11-15 17:05:00|821.98|821.68|822.48|822.18|822.48|822.18|821.88|821.58|41
1636996200000|2021-11-15 17:10:00|822.58|822.28|822.28|821.98|822.68|822.38|822.18|821.88|18
1636996500000|2021-11-15 17:15:00|822.38|822.08|822.08|821.78|822.38|822.08|821.98|821.68|25
1636996800000|2021-11-15 17:20:00|822.18|821.88|822.78|822.48|822.88|822.58|821.68|821.38|73
1636997100000|2021-11-15 17:25:00|822.68|822.38|822.68|822.38|822.88|822.58|822.38|822.08|30
1636997400000|2021-11-15 17:30:00|822.78|822.48|822.98|822.68|823.18|822.88|822.68|822.38|12
1636997700000|2021-11-15 17:35:00|822.88|822.58|823.08|822.78|823.08|822.78|822.88|822.58|42
1636998000000|2021-11-15 17:40:00|822.98|822.68|823.48|823.18|823.68|823.38|822.88|822.58|46
1636998300000|2021-11-15 17:45:00|823.58|823.28|823.38|823.08|823.58|823.28|823.18|822.88|6
1636998600000|2021-11-15 17:50:00|823.48|823.18|823.38|823.08|823.58|823.28|823.28|822.98|5
1636998900000|2021-11-15 17:55:00|823.28|822.98|823.38|823.08|823.58|823.28|823.18|822.88|24
1636999200000|2021-11-15 18:00:00|823.28|822.98|823.58|823.28|823.58|823.28|822.98|822.68|9
1636999500000|2021-11-15 18:05:00|823.48|823.18|823.38|823.08|823.48|823.18|823.28|822.98|1
1636999800000|2021-11-15 18:10:00|823.48|823.18|823.28|822.98|823.48|823.18|823.28|822.98|10
1637000100000|2021-11-15 18:15:00|823.18|822.88|823.48|823.18|823.58|823.28|823.18|822.88|17
1637000400000|2021-11-15 18:20:00|823.38|823.08|823.68|823.38|823.88|823.58|823.38|823.08|87
1637000700000|2021-11-15 18:25:00|823.58|823.28|823.78|823.48|823.88|823.58|823.58|823.28|41
1637001000000|2021-11-15 18:30:00|823.88|823.58|823.78|823.48|823.98|823.68|823.68|823.38|42
1637001300000|2021-11-15 18:35:00|823.68|823.38|824.48|824.18|824.48|824.18|823.68|823.38|80
1637001600000|2021-11-15 18:40:00|824.38|824.08|824.18|823.88|824.38|824.08|823.98|823.68|44
1637001900000|2021-11-15 18:45:00|824.08|823.78|824.18|823.88|824.28|823.98|824.08|823.78|15
1637002200000|2021-11-15 18:50:00|824.28|823.98|824.08|823.78|824.28|823.98|824.08|823.78|2
1637002500000|2021-11-15 18:55:00|824.18|823.88|824.08|823.78|824.18|823.88|823.98|823.68|3
1637002800000|2021-11-15 19:00:00|823.98|823.68|823.98|823.68|823.98|823.68|823.78|823.48|11
1637003100000|2021-11-15 19:05:00|823.88|823.58|823.98|823.68|823.98|823.68|823.78|823.48|6
1637003400000|2021-11-15 19:10:00|823.88|823.58|823.68|823.38|823.98|823.68|823.68|823.38|12
1637003700000|2021-11-15 19:15:00|823.78|823.48|823.58|823.28|823.78|823.48|823.48|823.18|5
1637004000000|2021-11-15 19:20:00|823.48|823.18|823.78|823.48|823.78|823.48|823.48|823.18|7
1637004300000|2021-11-15 19:25:00|823.68|823.38|823.78|823.48|823.78|823.48|823.58|823.28|4
1637004600000|2021-11-15 19:30:00|823.68|823.38|823.68|823.38|823.78|823.48|823.48|823.18|15
1637004900000|2021-11-15 19:35:00|||||||||5
1637005200000|2021-11-15 19:40:00|823.78|823.48|824.18|823.88|824.28|823.98|823.78|823.48|19
1637005500000|2021-11-15 19:45:00|824.08|823.78|824.28|823.98|824.38|824.08|824.08|823.78|16
1637005800000|2021-11-15 19:50:00|824.38|824.08|824.18|823.88|824.38|824.08|824.08|823.78|10
1637006100000|2021-11-15 19:55:00|824.28|823.98|824.48|824.18|824.58|824.28|824.18|823.88|13
1637006400000|2021-11-15 20:00:00|824.58|824.28|824.48|824.18|824.68|824.38|824.38|824.08|13
1637006700000|2021-11-15 20:05:00|824.38|824.08|824.58|824.28|824.58|824.28|824.38|824.08|6
1637007000000|2021-11-15 20:10:00|824.68|824.38|824.68|824.38|824.78|824.48|824.58|824.28|17
1637007300000|2021-11-15 20:15:00|824.58|824.28|824.78|824.48|824.88|824.58|824.58|824.28|70
1637007600000|2021-11-15 20:20:00|824.88|824.58|824.78|824.48|824.98|824.68|824.78|824.48|25
1637007900000|2021-11-15 20:25:00|824.88|824.58|825.08|824.78|825.18|824.88|824.88|824.58|26
1637008200000|2021-11-15 20:30:00|824.98|824.68|824.88|824.58|825.08|824.78|824.78|824.48|43
1637008500000|2021-11-15 20:35:00|824.78|824.48|824.68|824.38|824.98|824.68|824.58|824.28|231
1637008800000|2021-11-15 20:40:00|824.58|824.28|824.68|824.38|824.78|824.48|824.48|824.18|43
1637009100000|2021-11-15 20:45:00|824.58|824.28|824.28|823.98|824.68|824.38|824.08|823.78|63
1637009400000|2021-11-15 20:50:00|824.18|823.88|823.98|823.68|824.18|823.88|823.88|823.58|44
1637009700000|2021-11-15 20:55:00|823.88|823.58|824.18|823.88|824.48|824.18|823.88|823.58|58
1637010000000|2021-11-15 21:00:00|824.28|823.78|824.38|823.88|824.68|824.18|824.18|823.68|0
1637010300000|2021-11-15 21:05:00|824.28|823.78|824.38|823.88|824.48|823.98|824.08|823.58|0
1637010600000|2021-11-15 21:10:00|824.48|823.98|824.68|824.18|824.78|824.28|824.28|823.78|0
1637010900000|2021-11-15 21:15:00|824.58|824.08|824.58|824.08|824.68|824.18|824.48|823.98|0
1637011200000|2021-11-15 21:20:00|824.68|824.18|824.48|823.98|824.68|824.18|824.48|823.98|0
1637011500000|2021-11-15 21:25:00|824.58|824.08|824.48|823.98|824.58|824.08|824.48|823.98|0
1637011800000|2021-11-15 21:30:00|824.58|824.08|824.58|824.08|824.58|824.08|824.58|824.08|0
1637012100000|2021-11-15 21:35:00|824.48|823.98|824.48|823.98|824.58|824.08|824.48|823.98|0
1637012400000|2021-11-15 21:40:00|824.58|824.08|824.48|823.98|824.58|824.08|824.48|823.98|0
1637012700000|2021-11-15 21:45:00|824.58|824.08|824.38|823.88|824.58|824.08|824.38|823.88|0
1637013000000|2021-11-15 21:50:00|824.48|823.98|824.48|823.98|824.48|823.98|824.48|823.98|0
1637013300000|2021-11-15 21:55:00|824.58|824.08|824.58|824.08|824.58|824.08|824.48|823.98|0
1637014800000|2021-11-15 22:20:00|824.48|823.98|824.58|824.08|824.58|824.08|824.48|823.98|0
1637015100000|2021-11-15 22:25:00|824.48|823.98|824.48|823.98|824.48|823.98|824.48|823.98|0
1637016300000|2021-11-15 22:45:00|824.38|823.88|824.38|823.88|824.48|823.98|824.38|823.88|0
1637016900000|2021-11-15 22:55:00|824.48|823.98|824.38|823.88|824.48|823.98|824.38|823.88|0
1637017200000|2021-11-15 23:00:00|824.48|823.98|824.48|823.98|824.58|824.08|824.48|823.98|0
1637017500000|2021-11-15 23:05:00|824.58|824.08|824.58|824.08|824.58|824.08|824.58|824.08|0
1637017800000|2021-11-15 23:10:00|824.48|823.98|824.28|823.78|824.48|823.98|824.28|823.78|0
1637018100000|2021-11-15 23:15:00|824.18|823.68|824.18|823.68|824.28|823.78|824.18|823.68|0
1637018400000|2021-11-15 23:20:00|824.28|823.78|824.28|823.78|824.28|823.78|824.18|823.68|0
1637018700000|2021-11-15 23:25:00|824.18|823.68|824.28|823.78|824.28|823.78|824.18|823.68|0
1637019000000|2021-11-15 23:30:00|824.18|823.68|824.28|823.78|824.28|823.78|824.18|823.68|0
1637019300000|2021-11-15 23:35:00|824.38|823.88|824.28|823.78|824.38|823.88|824.28|823.78|0
1637019600000|2021-11-15 23:40:00|824.38|823.88|824.38|823.88|824.38|823.88|824.28|823.78|0
1637019900000|2021-11-15 23:45:00|824.28|823.78|824.28|823.78|824.28|823.78|824.18|823.68|0
1637020200000|2021-11-15 23:50:00|824.18|823.68|824.28|823.78|824.28|823.78|824.18|823.68|0
1637020500000|2021-11-15 23:55:00|824.38|823.88|824.28|823.78|824.38|823.88|824.28|823.78|0
1637020800000|2021-11-16 00:00:00|824.38|823.88|824.68|824.18|824.78|824.28|824.28|823.78|0
1637021100000|2021-11-16 00:05:00|824.58|824.08|824.48|823.98|824.58|824.08|824.38|823.88|0
1637021400000|2021-11-16 00:10:00|824.38|823.88|824.38|823.88|824.48|823.98|824.38|823.88|0
1637021700000|2021-11-16 00:15:00|824.28|823.78|823.88|823.38|824.28|823.78|823.78|823.28|0
1637022000000|2021-11-16 00:20:00|823.78|823.28|823.68|823.18|824.08|823.58|823.68|823.18|0
1637022300000|2021-11-16 00:25:00|823.78|823.28|823.58|823.08|823.78|823.28|823.58|823.08|0
1637022600000|2021-11-16 00:30:00|823.48|822.98|823.58|823.08|823.58|823.08|823.38|822.88|0
1637022900000|2021-11-16 00:35:00|823.68|823.18|823.68|823.18|823.78|823.28|823.68|823.18|0
1637023200000|2021-11-16 00:40:00|823.78|823.28|823.68|823.18|823.78|823.28|823.58|823.08|0
1637023500000|2021-11-16 00:45:00|823.78|823.28|823.78|823.28|823.78|823.28|823.68|823.18|0
1637023800000|2021-11-16 00:50:00|823.88|823.38|823.88|823.38|823.98|823.48|823.78|823.28|0
1637024100000|2021-11-16 00:55:00|823.98|823.48|823.98|823.48|824.08|823.58|823.98|823.48|0
1637024400000|2021-11-16 01:00:00|824.08|823.58|823.98|823.48|824.18|823.68|823.98|823.48|0
1637024700000|2021-11-16 01:05:00|824.08|823.58|824.38|823.88|824.48|823.98|824.08|823.58|0
1637025000000|2021-11-16 01:10:00|824.28|823.78|824.48|823.98|824.48|823.98|824.28|823.78|0
1637025300000|2021-11-16 01:15:00|824.38|823.88|824.68|824.18|824.68|824.18|824.28|823.78|0
1637025600000|2021-11-16 01:20:00|824.58|824.08|824.88|824.38|825.08|824.58|824.58|824.08|0
1637025900000|2021-11-16 01:25:00|824.98|824.48|824.88|824.38|824.98|824.48|824.78|824.28|0
1637026200000|2021-11-16 01:30:00|824.98|824.48|824.88|824.38|824.98|824.48|824.68|824.18|0
1637026500000|2021-11-16 01:35:00|824.98|824.48|825.18|824.68|825.18|824.68|824.98|824.48|0
1637026800000|2021-11-16 01:40:00|825.08|824.58|825.08|824.58|825.18|824.68|825.08|824.58|0
1637027100000|2021-11-16 01:45:00|824.98|824.48|825.28|824.78|825.38|824.88|824.98|824.48|0
1637027400000|2021-11-16 01:50:00|825.38|824.88|825.28|824.78|825.48|824.98|825.18|824.68|0
1637027700000|2021-11-16 01:55:00|825.38|824.88|825.78|825.28|825.88|825.38|825.28|824.78|0
1637028000000|2021-11-16 02:00:00|825.68|825.18|825.68|825.18|825.88|825.38|825.68|825.18|0
1637028300000|2021-11-16 02:05:00|825.58|825.08|825.48|824.98|825.68|825.18|825.48|824.98|0
1637028600000|2021-11-16 02:10:00|825.38|824.88|825.38|824.88|825.48|824.98|825.28|824.78|0
1637028900000|2021-11-16 02:15:00|825.28|824.78|825.08|824.58|825.38|824.88|824.98|824.48|0
1637029200000|2021-11-16 02:20:00|824.98|824.48|825.08|824.58|825.08|824.58|824.98|824.48|0
1637029500000|2021-11-16 02:25:00|824.98|824.48|824.98|824.48|825.08|824.58|824.98|824.48|0
1637029800000|2021-11-16 02:30:00|825.08|824.58|824.98|824.48|825.08|824.58|824.98|824.48|0
1637030100000|2021-11-16 02:35:00|825.08|824.58|824.98|824.48|825.08|824.58|824.88|824.38|0
1637030400000|2021-11-16 02:40:00|824.88|824.38|824.98|824.48|825.18|824.68|824.88|824.38|0
1637030700000|2021-11-16 02:45:00|825.08|824.58|824.88|824.38|825.08|824.58|824.78|824.28|0
1637031000000|2021-11-16 02:50:00|824.78|824.28|824.88|824.38|824.88|824.38|824.78|824.28|0
1637031300000|2021-11-16 02:55:00|824.78|824.28|824.88|824.38|824.88|824.38|824.78|824.28|0
1637031600000|2021-11-16 03:00:00|824.98|824.48|824.98|824.48|824.98|824.48|824.88|824.38|0
1637032200000|2021-11-16 03:10:00|825.08|824.58|825.18|824.68|825.18|824.68|824.88|824.38|0
1637032500000|2021-11-16 03:15:00|825.08|824.58|825.18|824.68|825.28|824.78|825.08|824.58|0
1637032800000|2021-11-16 03:20:00|825.08|824.58|825.08|824.58|825.18|824.68|825.08|824.58|0
1637033100000|2021-11-16 03:25:00|825.18|824.68|825.18|824.68|825.28|824.78|825.08|824.58|0
1637033400000|2021-11-16 03:30:00|825.28|824.78|825.28|824.78|825.38|824.88|825.18|824.68|0
1637033700000|2021-11-16 03:35:00|825.18|824.68|825.08|824.58|825.18|824.68|825.08|824.58|0
1637034000000|2021-11-16 03:40:00|825.18|824.68|825.08|824.58|825.18|824.68|825.08|824.58|0
1637034300000|2021-11-16 03:45:00|824.98|824.48|824.98|824.48|825.08|824.58|824.98|824.48|0
1637034600000|2021-11-16 03:50:00|825.08|824.58|825.08|824.58|825.18|824.68|825.08|824.58|0
1637034900000|2021-11-16 03:55:00|824.98|824.48|825.08|824.58|825.08|824.58|824.98|824.48|0
1637035200000|2021-11-16 04:00:00|824.98|824.48|824.78|824.28|824.98|824.48|824.78|824.28|0
1637035500000|2021-11-16 04:05:00|824.68|824.18|824.78|824.28|824.78|824.28|824.58|824.08|0
1637035800000|2021-11-16 04:10:00|824.68|824.18|824.78|824.28|824.88|824.38|824.68|824.18|0
1637036100000|2021-11-16 04:15:00|824.68|824.18|824.68|824.18|824.78|824.28|824.68|824.18|0
1637036400000|2021-11-16 04:20:00|824.58|824.08|824.28|823.78|824.58|824.08|824.08|823.58|0
1637036700000|2021-11-16 04:25:00|824.38|823.88|824.18|823.68|824.38|823.88|824.08|823.58|0
1637037000000|2021-11-16 04:30:00|824.08|823.58|824.28|823.78|824.28|823.78|823.98|823.48|0
1637037300000|2021-11-16 04:35:00|824.38|823.88|824.38|823.88|824.38|823.88|824.38|823.88|0
1637037600000|2021-11-16 04:40:00|824.48|823.98|824.38|823.88|824.48|823.98|824.38|823.88|0
1637037900000|2021-11-16 04:45:00|824.48|823.98|824.38|823.88|824.48|823.98|824.38|823.88|0
1637038200000|2021-11-16 04:50:00|824.48|823.98|824.48|823.98|824.58|824.08|824.38|823.88|0
1637038500000|2021-11-16 04:55:00|824.38|823.88|824.48|823.98|824.48|823.98|824.28|823.78|0
1637038800000|2021-11-16 05:00:00|824.58|824.08|824.88|824.38|824.88|824.38|824.58|824.08|0
1637039100000|2021-11-16 05:05:00|824.78|824.28|824.88|824.38|824.88|824.38|824.68|824.18|0
1637039400000|2021-11-16 05:10:00|824.78|824.28|824.78|824.28|824.88|824.38|824.68|824.18|0
1637039700000|2021-11-16 05:15:00|824.68|824.18|824.68|824.18|824.68|824.18|824.58|824.08|0
1637040000000|2021-11-16 05:20:00|824.58|824.08|824.28|823.78|824.68|824.18|824.18|823.68|0
1637040300000|2021-11-16 05:25:00|824.38|823.88|824.08|823.58|824.38|823.88|823.98|823.48|0
1637040600000|2021-11-16 05:30:00|824.18|823.68|824.38|823.88|824.38|823.88|824.08|823.58|0
1637040900000|2021-11-16 05:35:00|824.28|823.78|824.48|823.98|824.48|823.98|824.28|823.78|0
1637041200000|2021-11-16 05:40:00|824.58|824.08|824.48|823.98|824.58|824.08|824.48|823.98|0
1637041500000|2021-11-16 05:45:00|824.58|824.08|824.38|823.88|824.58|824.08|824.38|823.88|0
1637041800000|2021-11-16 05:50:00|824.48|823.98|824.28|823.78|824.48|823.98|824.28|823.78|0
1637042100000|2021-11-16 05:55:00|824.18|823.68|824.28|823.78|824.28|823.78|824.18|823.68|0
1637042400000|2021-11-16 06:00:00|824.38|823.88|824.28|823.78|824.48|823.98|824.18|823.68|0
1637042700000|2021-11-16 06:05:00|824.18|823.68|824.28|823.78|824.38|823.88|824.18|823.68|0
1637043000000|2021-11-16 06:10:00|824.38|823.88|824.28|823.78|824.38|823.88|824.18|823.68|0
1637043300000|2021-11-16 06:15:00|824.38|823.88|824.18|823.68|824.48|823.98|824.08|823.58|0
1637043600000|2021-11-16 06:20:00|824.08|823.58|824.28|823.78|824.28|823.78|824.08|823.58|0
1637043900000|2021-11-16 06:25:00|824.18|823.68|823.98|823.48|824.28|823.78|823.98|823.48|0
1637044200000|2021-11-16 06:30:00|824.08|823.58|824.18|823.68|824.18|823.68|824.08|823.58|0
1637044500000|2021-11-16 06:35:00|824.28|823.78|824.28|823.78|824.48|823.98|824.28|823.78|0
1637044800000|2021-11-16 06:40:00|824.38|823.88|824.28|823.78|824.38|823.88|824.18|823.68|0
1637045100000|2021-11-16 06:45:00|824.18|823.68|824.48|823.98|824.48|823.98|824.18|823.68|0
1637045400000|2021-11-16 06:50:00|824.58|824.08|824.78|824.28|824.78|824.28|824.48|823.98|0
1637045700000|2021-11-16 06:55:00|824.88|824.38|824.88|824.38|824.88|824.38|824.88|824.38|0
1637046000000|2021-11-16 07:00:00|824.68|824.48|825.08|824.78|825.28|824.98|824.58|824.28|60
1637046300000|2021-11-16 07:05:00|824.98|824.68|825.08|824.78|825.18|824.88|824.78|824.48|28
1637046600000|2021-11-16 07:10:00|825.18|824.88|824.68|824.38|825.28|824.98|824.58|824.28|31
1637046900000|2021-11-16 07:15:00|824.58|824.28|825.38|825.08|825.48|825.18|824.58|824.28|43
1637047200000|2021-11-16 07:20:00|825.48|825.18|825.78|825.48|825.78|825.48|825.18|824.88|61
1637047500000|2021-11-16 07:25:00|825.68|825.38|825.78|825.48|825.88|825.58|825.48|825.18|13
1637047800000|2021-11-16 07:30:00|825.68|825.38|825.58|825.28|825.68|825.38|825.38|825.08|13
1637048100000|2021-11-16 07:35:00|825.48|825.18|825.68|825.38|825.78|825.48|825.28|824.98|46
1637048400000|2021-11-16 07:40:00|825.58|825.28|825.48|825.18|825.68|825.38|825.18|824.88|24
1637048700000|2021-11-16 07:45:00|825.58|825.28|825.78|825.48|825.88|825.58|825.38|825.08|137
1637049000000|2021-11-16 07:50:00|825.88|825.58|825.58|825.28|825.88|825.58|825.48|825.18|12
1637049300000|2021-11-16 07:55:00|825.48|825.18|825.88|825.58|825.88|825.58|825.28|824.98|75
1637049600000|2021-11-16 08:00:00|825.78|825.48|825.18|825.08|826.28|826.18|825.08|824.98|654
1637049900000|2021-11-16 08:05:00|825.28|825.18|824.28|824.18|825.38|825.28|823.68|823.58|444
1637050200000|2021-11-16 08:10:00|824.38|824.28|824.38|824.28|824.68|824.58|823.78|823.68|1612
1637050500000|2021-11-16 08:15:00|824.28|824.18|824.28|824.18|824.78|824.68|824.18|824.08|170
1637050800000|2021-11-16 08:20:00|824.38|824.28|823.98|823.88|824.68|824.58|823.88|823.78|890
1637051100000|2021-11-16 08:25:00|823.88|823.78|823.38|823.28|824.08|823.98|823.38|823.28|1234
1637051400000|2021-11-16 08:30:00|823.48|823.38|823.68|823.58|824.38|824.28|823.38|823.28|185
1637051700000|2021-11-16 08:35:00|823.58|823.48|822.88|822.78|823.88|823.78|822.78|822.68|203
1637052000000|2021-11-16 08:40:00|822.8|822.7|823.3|823.2|823.7|823.6|822.7|822.6|157
1637052300000|2021-11-16 08:45:00|823.2|823.1|823.6|823.5|823.9|823.8|823.1|823|819
1637052600000|2021-11-16 08:50:00|823.7|823.6|823.4|823.3|824|823.9|823.4|823.3|1321
1637052900000|2021-11-16 08:55:00|823.3|823.2|823.4|823.3|823.7|823.6|823.1|823|220
1637053200000|2021-11-16 09:00:00|823.5|823.4|823|822.9|823.6|823.5|823|822.9|126
1637053500000|2021-11-16 09:05:00|823.1|823|823.7|823.6|823.8|823.7|823|822.9|564
1637053800000|2021-11-16 09:10:00|823.8|823.7|824.4|824.3|824.4|824.3|823.7|823.6|185
1637054100000|2021-11-16 09:15:00|824.5|824.4|824.7|824.6|824.7|824.6|824.2|824.1|105
1637054400000|2021-11-16 09:20:00|824.6|824.5|824.5|824.4|824.7|824.6|824.4|824.3|81
1637054700000|2021-11-16 09:25:00|824.6|824.5|824.6|824.5|824.6|824.5|824.4|824.3|95
1637055000000|2021-11-16 09:30:00|824.7|824.6|824.7|824.6|824.8|824.7|824.6|824.5|78
1637055300000|2021-11-16 09:35:00|824.8|824.7|824.9|824.8|825.2|825.1|824.7|824.6|125
1637055600000|2021-11-16 09:40:00|825|824.9|825.5|825.4|825.5|825.4|824.9|824.8|86
1637055900000|2021-11-16 09:45:00|825.6|825.5|825.9|825.8|826.1|826|825.5|825.4|195
1637056200000|2021-11-16 09:50:00|826|825.9|826|825.9|826.1|826|825.8|825.7|518
1637056500000|2021-11-16 09:55:00|825.9|825.8|826.5|826.4|826.5|826.4|825.9|825.8|196
1637056800000|2021-11-16 10:00:00|826.6|826.5|826.5|826.4|826.7|826.6|826.4|826.3|324
1637057100000|2021-11-16 10:05:00|826.6|826.5|826.1|826|826.6|826.5|826.1|826|176
1637057400000|2021-11-16 10:10:00|826|825.9|825.6|825.5|826.1|826|825.5|825.4|99
1637057700000|2021-11-16 10:15:00|825.5|825.4|825.4|825.3|825.6|825.5|825.2|825.1|136
1637058000000|2021-11-16 10:20:00|825.5|825.4|825.8|825.7|825.8|825.7|825.3|825.2|85
1637058300000|2021-11-16 10:25:00|825.7|825.6|825.8|825.7|825.9|825.8|825.6|825.5|84
1637058600000|2021-11-16 10:30:00|825.7|825.6|825.8|825.7|826.1|826|825.7|825.6|91
1637058900000|2021-11-16 10:35:00|825.9|825.8|826.2|826.1|826.2|826.1|825.9|825.8|74
1637059200000|2021-11-16 10:40:00|826.1|826|826.3|826.2|826.5|826.4|826.1|826|101
1637059500000|2021-11-16 10:45:00|826.2|826.1|826.2|826.1|826.5|826.4|826.2|826.1|59
1637059800000|2021-11-16 10:50:00|826.3|826.2|826.7|826.6|826.7|826.6|826.2|826.1|76
1637060100000|2021-11-16 10:55:00|826.6|826.5|826.4|826.3|826.8|826.7|826.4|826.3|81
1637060400000|2021-11-16 11:00:00|826.5|826.4|826.1|826|826.6|826.5|826.1|826|1345
1637060700000|2021-11-16 11:05:00|826|825.9|825.9|825.8|826.1|826|825.6|825.5|132
1637061000000|2021-11-16 11:10:00|825.8|825.7|826.3|826.2|826.4|826.3|825.8|825.7|279
1637061300000|2021-11-16 11:15:00|826.2|826.1|826.4|826.3|826.5|826.4|826.1|826|1468
1637061600000|2021-11-16 11:20:00|826.3|826.2|826.5|826.4|826.6|826.5|826.2|826.1|160
1637061900000|2021-11-16 11:25:00|826.4|826.3|826.5|826.4|826.6|826.5|826.2|826.1|145
1637062200000|2021-11-16 11:30:00|826.4|826.3|826.9|826.8|826.9|826.8|826.4|826.3|132
1637062500000|2021-11-16 11:35:00|826.8|826.7|826.9|826.8|827.1|827|826.8|826.7|188
1637062800000|2021-11-16 11:40:00|826.8|826.7|827.1|827|827.1|827|826.8|826.7|99
1637063100000|2021-11-16 11:45:00|827|826.9|827.2|827.1|827.5|827.4|827|826.9|155
1637063400000|2021-11-16 11:50:00|827.1|827|827.1|827|827.2|827.1|827|826.9|94
1637063700000|2021-11-16 11:55:00|827.2|827.1|827.4|827.3|827.7|827.6|827.1|827|199
1637064000000|2021-11-16 12:00:00|827.3|827.2|827.5|827.4|827.5|827.4|827|826.9|87
1637064300000|2021-11-16 12:05:00|827.4|827.3|827.1|827|827.5|827.4|827|826.9|119
1637064600000|2021-11-16 12:10:00|827.2|827.1|827|826.9|827.2|827.1|826.9|826.8|81
1637064900000|2021-11-16 12:15:00|827.1|827|827.1|827|827.3|827.2|827|826.9|105
1637065200000|2021-11-16 12:20:00|827|826.9|827|826.9|827.1|827|826.8|826.7|347
1637065500000|2021-11-16 12:25:00|826.9|826.8|826.9|826.8|827.1|827|826.8|826.7|351
1637065800000|2021-11-16 12:30:00|826.8|826.7|826.8|826.7|826.9|826.8|826.7|826.6|82
1637066100000|2021-11-16 12:35:00|826.7|826.6|827|826.9|827|826.9|826.6|826.5|68
1637066400000|2021-11-16 12:40:00|826.98|826.88|826.98|826.88|826.98|826.88|826.88|826.78|92
1637066700000|2021-11-16 12:45:00|827.08|826.98|827.08|826.98|827.28|827.18|826.98|826.88|54
1637067000000|2021-11-16 12:50:00|826.98|826.88|826.78|826.68|826.98|826.88|826.58|826.48|228
1637067300000|2021-11-16 12:55:00|826.68|826.58|826.48|826.38|826.78|826.68|826.38|826.28|90
1637067600000|2021-11-16 13:00:00|826.58|826.48|826.88|826.78|826.98|826.88|826.38|826.28|714
1637067900000|2021-11-16 13:05:00|826.98|826.88|826.68|826.58|826.98|826.88|826.58|826.48|380
1637068200000|2021-11-16 13:10:00|826.58|826.48|826.38|826.28|826.68|826.58|826.38|826.28|80
1637068500000|2021-11-16 13:15:00|826.28|826.18|826.38|826.28|826.48|826.38|826.28|826.18|49
1637068800000|2021-11-16 13:20:00|826.28|826.18|826.48|826.38|826.48|826.38|826.18|826.08|68
1637069100000|2021-11-16 13:25:00|826.38|826.28|826.48|826.38|826.68|826.58|826.38|826.28|732
1637069400000|2021-11-16 13:30:00|826.58|826.48|826.38|826.28|826.68|826.58|826.08|825.98|289
1637069700000|2021-11-16 13:35:00|826.48|826.38|826.68|826.58|826.78|826.68|826.48|826.38|43
1637070000000|2021-11-16 13:40:00|826.78|826.68|826.18|826.08|826.78|826.68|826.18|826.08|108
1637070300000|2021-11-16 13:45:00|826.08|825.98|826.18|826.08|826.38|826.28|825.78|825.68|123
1637070600000|2021-11-16 13:50:00|826.28|826.18|826.38|826.28|826.58|826.48|826.18|826.08|60
1637070900000|2021-11-16 13:55:00|826.48|826.38|826.58|826.48|826.58|826.48|826.28|826.18|92
1637071200000|2021-11-16 14:00:00|826.48|826.38|826.68|826.58|826.68|826.58|826.28|826.18|93
1637071500000|2021-11-16 14:05:00|826.58|826.48|826.88|826.78|827.08|826.98|826.58|826.48|166
1637071800000|2021-11-16 14:10:00|826.98|826.88|826.78|826.68|827.08|826.98|826.68|826.58|199
1637072100000|2021-11-16 14:15:00|826.88|826.78|827.08|826.98|827.18|827.08|826.78|826.68|92
1637072400000|2021-11-16 14:20:00|827.18|827.08|826.98|826.88|827.28|827.18|826.88|826.78|136
1637072700000|2021-11-16 14:25:00|826.88|826.78|827.08|826.98|827.08|826.98|826.88|826.78|91
1637073000000|2021-11-16 14:30:00|826.98|826.88|826.98|826.88|827.38|827.28|826.48|826.38|458
1637073300000|2021-11-16 14:35:00|827.08|826.98|827.28|827.18|827.68|827.58|827.08|826.98|443
1637073600000|2021-11-16 14:40:00|827.38|827.28|827.58|827.48|828.08|827.98|827.28|827.18|226
1637073900000|2021-11-16 14:45:00|827.68|827.58|826.58|826.48|827.88|827.78|826.48|826.38|255
1637074200000|2021-11-16 14:50:00|826.68|826.58|826.58|826.48|826.88|826.78|826.38|826.28|216
1637074500000|2021-11-16 14:55:00|826.48|826.38|826.28|826.18|826.58|826.48|826.18|826.08|235
1637074800000|2021-11-16 15:00:00|826.38|826.28|826.28|826.18|826.68|826.58|826.08|825.98|442
1637075100000|2021-11-16 15:05:00|826.38|826.28|825.98|825.88|826.38|826.28|825.38|825.28|229
1637075400000|2021-11-16 15:10:00|825.93|825.83|825.93|825.83|826.53|826.43|825.83|825.73|214
1637075700000|2021-11-16 15:15:00|825.83|825.73|826.33|826.23|826.43|826.33|825.83|825.73|199
1637076000000|2021-11-16 15:20:00|826.23|826.13|825.83|825.73|826.53|826.43|825.83|825.73|366
1637076300000|2021-11-16 15:25:00|825.93|825.83|825.23|825.13|826.23|826.13|825.23|825.13|194
1637076600000|2021-11-16 15:30:00|825.13|825.03|825.73|825.63|825.83|825.73|825.13|825.03|165
1637076900000|2021-11-16 15:35:00|825.83|825.73|825.93|825.83|826.13|826.03|825.63|825.53|162
1637077200000|2021-11-16 15:40:00|826.03|825.93|825.93|825.83|826.33|826.23|825.73|825.63|995
1637077500000|2021-11-16 15:45:00|826.03|825.93|825.93|825.83|826.03|825.93|825.63|825.53|287
1637077800000|2021-11-16 15:50:00|826.03|825.93|826.43|826.33|826.63|826.53|825.83|825.73|280
1637078100000|2021-11-16 15:55:00|826.53|826.43|826.13|826.03|826.53|826.43|826.03|825.93|315
1637078400000|2021-11-16 16:00:00|826.23|826.13|826.73|826.63|826.73|826.63|826.13|826.03|938
1637078700000|2021-11-16 16:05:00|826.83|826.73|827.23|827.13|827.23|827.13|826.73|826.63|180
1637079000000|2021-11-16 16:10:00|827.33|827.23|827.73|827.63|827.83|827.73|827.13|827.03|504
1637079300000|2021-11-16 16:15:00|827.63|827.53|827.73|827.63|827.83|827.73|827.63|827.53|1555
1637079600000|2021-11-16 16:20:00|827.83|827.73|827.43|827.33|828.03|827.93|827.43|827.33|325
1637079900000|2021-11-16 16:25:00|827.33|827.23|827.13|827.03|827.43|827.33|826.83|826.73|1071
1637080200000|2021-11-16 16:30:00|827.23|826.93|826.63|826.33|827.63|827.33|826.63|826.33|710
1637080500000|2021-11-16 16:35:00|826.73|826.43|827.13|826.83|827.13|826.83|826.63|826.33|334
1637080800000|2021-11-16 16:40:00|827.03|826.73|826.93|826.63|827.13|826.83|826.93|826.63|586
1637081100000|2021-11-16 16:45:00|827.03|826.73|827.03|826.73|827.23|826.93|826.93|826.63|433
1637081400000|2021-11-16 16:50:00|827.13|826.83|827.23|826.93|827.43|827.13|826.93|826.63|24
1637081700000|2021-11-16 16:55:00|827.33|827.03|827.23|826.93|827.33|827.03|827.13|826.83|245
1637082000000|2021-11-16 17:00:00|827.13|826.83|827.53|827.23|827.53|827.23|827.13|826.83|15
1637082300000|2021-11-16 17:05:00|827.63|827.33|827.33|827.03|827.63|827.33|827.23|826.93|20
1637082600000|2021-11-16 17:10:00|827.43|827.13|827.53|827.23|827.53|827.23|827.33|827.03|17
1637082900000|2021-11-16 17:15:00|827.63|827.33|827.53|827.23|827.73|827.43|827.53|827.23|14
1637083200000|2021-11-16 17:20:00|827.63|827.33|827.63|827.33|827.63|827.33|827.43|827.13|11
1637083500000|2021-11-16 17:25:00|827.73|827.43|827.63|827.33|827.73|827.43|827.53|827.23|15
1637083800000|2021-11-16 17:30:00|827.53|827.23|827.93|827.63|827.93|827.63|827.53|827.23|16
1637084100000|2021-11-16 17:35:00|827.83|827.53|828.03|827.73|828.13|827.83|827.83|827.53|35
1637084400000|2021-11-16 17:40:00|828.13|827.83|828.33|828.03|828.43|828.13|828.03|827.73|28
1637084700000|2021-11-16 17:45:00|828.43|828.13|828.23|827.93|828.53|828.23|828.13|827.83|34
1637085000000|2021-11-16 17:50:00|828.33|828.03|828.33|828.03|828.43|828.13|828.23|827.93|17
1637085300000|2021-11-16 17:55:00|828.23|827.93|828.23|827.93|828.33|828.03|828.13|827.83|12
1637085600000|2021-11-16 18:00:00|828.13|827.83|828.53|828.23|828.53|828.23|828.13|827.83|5
1637085900000|2021-11-16 18:05:00|828.43|828.13|828.43|828.13|828.53|828.23|828.33|828.03|13
1637086200000|2021-11-16 18:10:00|828.33|828.03|828.23|827.93|828.33|828.03|828.23|827.93|6
1637086500000|2021-11-16 18:15:00|828.33|828.03|828.03|827.73|828.53|828.23|828.03|827.73|11
1637086800000|2021-11-16 18:20:00|828.13|827.83|828.33|828.03|828.33|828.03|828.03|827.73|4
1637087100000|2021-11-16 18:25:00|828.23|827.93|828.23|827.93|828.33|828.03|828.13|827.83|3
1637087400000|2021-11-16 18:30:00|828.33|828.03|828.53|828.23|828.53|828.23|828.33|828.03|6
1637087700000|2021-11-16 18:35:00|828.63|828.33|828.63|828.33|828.63|828.33|828.43|828.13|8
1637088000000|2021-11-16 18:40:00|828.53|828.23|828.63|828.33|828.63|828.33|828.43|828.13|2
1637088300000|2021-11-16 18:45:00|828.53|828.23|828.63|828.33|828.73|828.43|828.53|828.23|45
1637088600000|2021-11-16 18:50:00|828.73|828.43|828.83|828.53|828.83|828.53|828.63|828.33|2
1637088900000|2021-11-16 18:55:00|828.73|828.43|828.73|828.43|828.83|828.53|828.63|828.33|10
1637089200000|2021-11-16 19:00:00|828.63|828.33|828.73|828.43|828.83|828.53|828.63|828.33|5
1637089500000|2021-11-16 19:05:00|828.83|828.53|828.73|828.43|828.83|828.53|828.63|828.33|6
1637089800000|2021-11-16 19:10:00|828.83|828.53|828.63|828.33|828.83|828.53|828.53|828.23|12
1637090100000|2021-11-16 19:15:00|828.53|828.23|828.53|828.23|828.53|828.23|828.33|828.03|4
1637090400000|2021-11-16 19:20:00|828.43|828.13|828.33|828.03|828.53|828.23|828.33|828.03|3
1637090700000|2021-11-16 19:25:00|828.43|828.13|828.83|828.53|828.93|828.63|828.43|828.13|6
1637091000000|2021-11-16 19:30:00|828.93|828.63|828.83|828.53|828.93|828.63|828.83|828.53|4
1637091300000|2021-11-16 19:35:00|828.93|828.63|828.63|828.33|828.93|828.63|828.63|828.33|6
1637091600000|2021-11-16 19:40:00|828.53|828.23|828.43|828.13|828.63|828.33|828.43|828.13|6
1637091900000|2021-11-16 19:45:00|828.53|828.23|828.43|828.13|828.63|828.33|828.33|828.03|6
1637092200000|2021-11-16 19:50:00|828.53|828.23|828.53|828.23|828.63|828.33|828.53|828.23|0
1637092500000|2021-11-16 19:55:00|828.43|828.13|828.53|828.23|828.63|828.33|828.43|828.13|5
1637092800000|2021-11-16 20:00:00|828.63|828.33|828.23|827.93|828.63|828.33|828.23|827.93|40
1637093100000|2021-11-16 20:05:00|828.33|828.03|828.13|827.83|828.33|828.03|828.03|827.73|22
1637093400000|2021-11-16 20:10:00|828.03|827.73|828.13|827.83|828.13|827.83|827.93|827.63|15
1637093700000|2021-11-16 20:15:00|828.23|827.93|828.23|827.93|828.23|827.93|827.93|827.63|13
1637094000000|2021-11-16 20:20:00|828.13|827.83|828.13|827.83|828.33|828.03|828.03|827.73|1
1637094300000|2021-11-16 20:25:00|828.03|827.73|827.73|827.43|828.13|827.83|827.73|827.43|21
1637094600000|2021-11-16 20:30:00|827.63|827.33|828.13|827.83|828.23|827.93|827.63|827.33|10
1637094900000|2021-11-16 20:35:00|828.03|827.73|827.83|827.53|828.13|827.83|827.83|827.53|7
1637095200000|2021-11-16 20:40:00|827.93|827.63|827.93|827.63|828.13|827.83|827.83|827.53|4
1637095500000|2021-11-16 20:45:00|827.83|827.53|827.53|827.23|827.93|827.63|827.43|827.13|28
1637095800000|2021-11-16 20:50:00|827.43|827.13|827.53|827.23|827.63|827.33|827.43|827.13|34
1637096100000|2021-11-16 20:55:00|827.63|827.33|827.43|827.13|827.63|827.33|827.23|826.93|87
1637096400000|2021-11-16 21:00:00|827.63|827.33|827.83|827.33|827.93|827.43|827.43|826.93|0
1637096700000|2021-11-16 21:05:00|827.93|827.43|827.83|827.33|828.13|827.63|827.83|827.33|0
1637097000000|2021-11-16 21:10:00|827.73|827.23|827.83|827.33|827.83|827.33|827.73|827.23|0
1637097300000|2021-11-16 21:15:00|827.73|827.23|828.13|827.63|828.13|827.63|827.73|827.23|0
1637097600000|2021-11-16 21:20:00|828.03|827.53|828.13|827.63|828.13|827.63|828.03|827.53|0
1637097900000|2021-11-16 21:25:00|828.03|827.53|828.13|827.63|828.13|827.63|828.03|827.53|0
1637098200000|2021-11-16 21:30:00|828.03|827.53|827.83|827.33|828.03|827.53|827.83|827.33|0
1637098500000|2021-11-16 21:35:00|827.93|827.43|827.83|827.33|827.93|827.43|827.83|827.33|0
1637098800000|2021-11-16 21:40:00|827.93|827.43|827.73|827.23|827.93|827.43|827.73|827.23|0
1637099100000|2021-11-16 21:45:00|827.63|827.13|827.53|827.03|827.63|827.13|827.53|827.03|0
1637099400000|2021-11-16 21:50:00|827.63|827.13|827.53|827.03|827.63|827.13|827.53|827.03|0
1637099700000|2021-11-16 21:55:00|827.63|827.13|827.63|827.13|827.63|827.13|827.53|827.03|0
1637103000000|2021-11-16 22:50:00|827.73|827.23|827.63|827.13|827.73|827.23|827.63|827.13|0
1637103600000|2021-11-16 23:00:00|827.73|827.23|827.73|827.23|827.83|827.33|827.63|827.13|0
1637103900000|2021-11-16 23:05:00|827.63|827.13|827.73|827.23|827.73|827.23|827.63|827.13|0
1637104200000|2021-11-16 23:10:00|827.83|827.33|827.83|827.33|827.83|827.33|827.83|827.33|0
1637104500000|2021-11-16 23:15:00|827.73|827.23|827.33|826.83|827.73|827.23|827.33|826.83|0
1637104800000|2021-11-16 23:20:00|827.43|826.93|827.43|826.93|827.43|826.93|827.33|826.83|0
1637105100000|2021-11-16 23:25:00|827.33|826.83|827.63|827.13|827.63|827.13|827.33|826.83|0
1637105400000|2021-11-16 23:30:00|827.53|827.03|827.73|827.23|827.73|827.23|827.53|827.03|0
1637105700000|2021-11-16 23:35:00|827.83|827.33|827.93|827.43|827.93|827.43|827.73|827.23|0
1637106000000|2021-11-16 23:40:00|827.83|827.33|828.03|827.53|828.03|827.53|827.83|827.33|0
1637106300000|2021-11-16 23:45:00|828.13|827.63|828.13|827.63|828.13|827.63|828.13|827.63|0
1637106600000|2021-11-16 23:50:00|828.23|827.73|828.03|827.53|828.23|827.73|828.03|827.53|0
1637106900000|2021-11-16 23:55:00|828.13|827.63|828.13|827.63|828.13|827.63|828.03|827.53|0
1637107200000|2021-11-17 00:00:00|827.93|827.43|827.93|827.43|828.03|827.53|827.83|827.33|0
1637107500000|2021-11-17 00:05:00|828.03|827.53|828.13|827.63|828.13|827.63|828.03|827.53|0
1637107800000|2021-11-17 00:10:00|828.03|827.53|828.13|827.63|828.13|827.63|828.03|827.53|0
1637108100000|2021-11-17 00:15:00|828.03|827.53|827.63|827.13|828.13|827.63|827.53|827.03|0
1637108400000|2021-11-17 00:20:00|827.53|827.03|827.43|826.93|827.63|827.13|827.43|826.93|0
1637108700000|2021-11-17 00:25:00|827.33|826.83|827.13|826.63|827.33|826.83|827.03|826.53|0
1637109000000|2021-11-17 00:30:00|827.23|826.73|827.33|826.83|827.43|826.93|827.13|826.63|0
1637109300000|2021-11-17 00:35:00|827.23|826.73|827.23|826.73|827.33|826.83|827.13|826.63|0
1637109600000|2021-11-17 00:40:00|827.13|826.63|827.13|826.63|827.13|826.63|827.13|826.63|0
1637109900000|2021-11-17 00:45:00|827.03|826.53|827.13|826.63|827.23|826.73|827.03|826.53|0
1637110200000|2021-11-17 00:50:00|827.23|826.73|827.23|826.73|827.23|826.73|827.13|826.63|0
1637110500000|2021-11-17 00:55:00|827.13|826.63|827.13|826.63|827.33|826.83|827.03|826.53|0
1637110800000|2021-11-17 01:00:00|827.03|826.53|827.03|826.53|827.23|826.73|826.93|826.43|0
1637111100000|2021-11-17 01:05:00|826.93|826.43|826.93|826.43|827.03|826.53|826.93|826.43|0
1637111400000|2021-11-17 01:10:00|827.03|826.53|827.03|826.53|827.03|826.53|826.93|826.43|0
1637111700000|2021-11-17 01:15:00|826.93|826.43|827.03|826.53|827.13|826.63|826.93|826.43|0
1637112000000|2021-11-17 01:20:00|827.13|826.63|826.93|826.43|827.13|826.63|826.93|826.43|0
1637112300000|2021-11-17 01:25:00|827.03|826.53|827.03|826.53|827.03|826.53|826.93|826.43|0
1637112600000|2021-11-17 01:30:00|827.13|826.63|827.03|826.53|827.13|826.63|827.03|826.53|0
1637112900000|2021-11-17 01:35:00|826.93|826.43|826.83|826.33|826.93|826.43|826.83|826.33|0
1637113200000|2021-11-17 01:40:00|826.93|826.43|826.73|826.23|826.93|826.43|826.73|826.23|0
1637113500000|2021-11-17 01:45:00|826.83|826.33|826.83|826.33|826.93|826.43|826.73|826.23|0
1637113800000|2021-11-17 01:50:00|826.93|826.43|827.03|826.53|827.03|826.53|826.83|826.33|0
1637114100000|2021-11-17 01:55:00|826.93|826.43|826.93|826.43|826.93|826.43|826.93|826.43|0
1637114400000|2021-11-17 02:00:00|826.83|826.33|826.73|826.23|826.93|826.43|826.73|826.23|0
1637114700000|2021-11-17 02:05:00|826.83|826.33|826.83|826.33|826.83|826.33|826.73|826.23|0
1637115000000|2021-11-17 02:10:00|826.73|826.23|826.93|826.43|826.93|826.43|826.73|826.23|0
1637115300000|2021-11-17 02:15:00|826.83|826.33|826.93|826.43|826.93|826.43|826.83|826.33|0
1637115600000|2021-11-17 02:20:00|827.03|826.53|826.93|826.43|827.03|826.53|826.93|826.43|0
1637115900000|2021-11-17 02:25:00|826.83|826.33|826.73|826.23|826.83|826.33|826.73|826.23|0
1637116200000|2021-11-17 02:30:00|826.63|826.13|826.73|826.23|826.73|826.23|826.63|826.13|0
1637116500000|2021-11-17 02:35:00|826.63|826.13|826.63|826.13|826.63|826.13|826.63|826.13|0
1637117400000|2021-11-17 02:50:00|826.53|826.03|826.63|826.13|826.63|826.13|826.53|826.03|0
1637118000000|2021-11-17 03:00:00|826.73|826.23|826.83|826.33|826.93|826.43|826.63|826.13|0
1637118300000|2021-11-17 03:05:00|826.93|826.43|826.83|826.33|826.93|826.43|826.83|826.33|0
1637118600000|2021-11-17 03:10:00|826.73|826.23|826.73|826.23|826.83|826.33|826.63|826.13|0
1637118900000|2021-11-17 03:15:00|826.63|826.13|826.53|826.03|826.63|826.13|826.53|826.03|0
1637119200000|2021-11-17 03:20:00|826.43|825.93|826.33|825.83|826.53|826.03|826.23|825.73|0
1637119500000|2021-11-17 03:25:00|826.23|825.73|826.33|825.83|826.43|825.93|826.23|825.73|0
1637119800000|2021-11-17 03:30:00|826.43|825.93|826.43|825.93|826.43|825.93|826.33|825.83|0
1637120100000|2021-11-17 03:35:00|826.33|825.83|826.33|825.83|826.43|825.93|826.33|825.83|0
1637120400000|2021-11-17 03:40:00|826.43|825.93|826.53|826.03|826.53|826.03|826.33|825.83|0
1637120700000|2021-11-17 03:45:00|826.43|825.93|826.53|826.03|826.53|826.03|826.43|825.93|0
1637121000000|2021-11-17 03:50:00|826.63|826.13|826.63|826.13|826.63|826.13|826.53|826.03|0
1637121300000|2021-11-17 03:55:00|826.53|826.03|826.53|826.03|826.63|826.13|826.43|825.93|0
1637121600000|2021-11-17 04:00:00|826.63|826.13|826.63|826.13|826.63|826.13|826.53|826.03|0
1637121900000|2021-11-17 04:05:00|826.53|826.03|826.43|825.93|826.53|826.03|826.33|825.83|0
1637122200000|2021-11-17 04:10:00|826.53|826.03|826.73|826.23|826.73|826.23|826.53|826.03|0
1637122500000|2021-11-17 04:15:00|826.83|826.33|826.83|826.33|826.83|826.33|826.83|826.33|0
1637122800000|2021-11-17 04:20:00|826.73|826.23|826.73|826.23|826.83|826.33|826.73|826.23|0
1637123100000|2021-11-17 04:25:00|826.83|826.33|826.83|826.33|826.83|826.33|826.73|826.23|0
1637123700000|2021-11-17 04:35:00|826.73|826.23|826.83|826.33|826.83|826.33|826.73|826.23|0
1637124000000|2021-11-17 04:40:00|826.93|826.43|826.93|826.43|826.93|826.43|826.93|826.43|0
1637124300000|2021-11-17 04:45:00|827.03|826.53|826.93|826.43|827.03|826.53|826.93|826.43|0
1637124600000|2021-11-17 04:50:00|827.03|826.53|827.03|826.53|827.03|826.53|827.03|826.53|0
1637124900000|2021-11-17 04:55:00|827.13|826.63|827.03|826.53|827.13|826.63|827.03|826.53|0
1637125200000|2021-11-17 05:00:00|827.13|826.63|827.13|826.63|827.23|826.73|827.13|826.63|0
1637125500000|2021-11-17 05:05:00|827.23|826.73|827.13|826.63|827.23|826.73|827.13|826.63|0
1637125800000|2021-11-17 05:10:00|827.23|826.73|827.13|826.63|827.23|826.73|827.13|826.63|0
1637126100000|2021-11-17 05:15:00|827.03|826.53|827.03|826.53|827.03|826.53|827.03|826.53|0
1637126400000|2021-11-17 05:20:00|827.13|826.63|827.03|826.53|827.13|826.63|827.03|826.53|0
1637126700000|2021-11-17 05:25:00|826.93|826.43|827.03|826.53|827.03|826.53|826.93|826.43|0
1637127000000|2021-11-17 05:30:00|827.13|826.63|827.23|826.73|827.23|826.73|827.03|826.53|0
1637127300000|2021-11-17 05:35:00|827.13|826.63|827.33|826.83|827.43|826.93|827.13|826.63|0
1637127600000|2021-11-17 05:40:00|827.23|826.73|827.23|826.73|827.33|826.83|827.23|826.73|0
1637127900000|2021-11-17 05:45:00|827.13|826.63|827.03|826.53|827.23|826.73|827.03|826.53|0
1637128200000|2021-11-17 05:50:00|827.13|826.63|827.03|826.53|827.13|826.63|827.03|826.53|0
1637128500000|2021-11-17 05:55:00|827.13|826.63|826.93|826.43|827.13|826.63|826.93|826.43|0
1637128800000|2021-11-17 06:00:00|827.03|826.53|827.03|826.53|827.13|826.63|826.93|826.43|0
1637129100000|2021-11-17 06:05:00|826.93|826.43|826.93|826.43|827.03|826.53|826.93|826.43|0
1637129400000|2021-11-17 06:10:00|826.83|826.33|826.83|826.33|826.83|826.33|826.73|826.23|0
1637129700000|2021-11-17 06:15:00|826.93|826.43|827.03|826.53|827.03|826.53|826.83|826.33|0
1637130000000|2021-11-17 06:20:00|827.13|826.63|827.23|826.73|827.23|826.73|827.13|826.63|0
1637130300000|2021-11-17 06:25:00|827.33|826.83|827.33|826.83|827.33|826.83|827.23|826.73|0
1637130600000|2021-11-17 06:30:00|827.23|826.73|827.33|826.83|827.43|826.93|827.23|826.73|0
1637130900000|2021-11-17 06:35:00|827.23|826.73|827.33|826.83|827.33|826.83|827.13|826.63|0
1637131200000|2021-11-17 06:40:00|827.43|826.93|827.33|826.83|827.43|826.93|827.23|826.73|0
1637131500000|2021-11-17 06:45:00|827.43|826.93|827.03|826.53|827.43|826.93|827.03|826.53|0
1637131800000|2021-11-17 06:50:00|827.13|826.63|827.13|826.63|827.23|826.73|827.13|826.63|0
1637132100000|2021-11-17 06:55:00|827.23|826.73|827.13|826.63|827.23|826.73|827.03|826.53|0
1637132400000|2021-11-17 07:00:00|827.43|827.13|827.43|827.13|827.73|827.43|827.03|826.73|69
1637132700000|2021-11-17 07:05:00|827.33|827.03|827.23|826.93|827.43|827.13|827.13|826.83|8
1637133000000|2021-11-17 07:10:00|827.13|826.83|826.93|826.63|827.13|826.83|826.83|826.53|27
1637133300000|2021-11-17 07:15:00|827.03|826.73|826.83|826.53|827.03|826.73|826.73|826.43|21
1637133600000|2021-11-17 07:20:00|826.93|826.63|827.33|827.03|827.43|827.13|826.83|826.53|30
1637133900000|2021-11-17 07:25:00|827.43|827.13|827.63|827.33|827.73|827.43|827.13|826.83|34
1637134200000|2021-11-17 07:30:00|827.73|827.43|827.73|827.43|827.83|827.53|827.43|827.13|33
1637134500000|2021-11-17 07:35:00|827.83|827.53|827.73|827.43|827.93|827.63|827.53|827.23|25
1637134800000|2021-11-17 07:40:00|827.63|827.33|827.73|827.43|827.83|827.53|827.53|827.23|9
1637135100000|2021-11-17 07:45:00|827.63|827.33|827.63|827.33|827.83|827.53|827.53|827.23|33
1637135400000|2021-11-17 07:50:00|827.73|827.43|827.93|827.63|828.03|827.73|827.63|827.33|133
1637135700000|2021-11-17 07:55:00|828.03|827.73|827.63|827.33|828.23|827.93|827.53|827.23|75
1637136000000|2021-11-17 08:00:00|827.53|827.43|827.43|827.33|828.13|828.03|827.13|827.03|811
1637136300000|2021-11-17 08:05:00|827.53|827.43|827.63|827.53|827.73|827.63|827.03|826.93|1651
1637136600000|2021-11-17 08:10:00|827.73|827.63|828.43|828.33|828.73|828.63|827.63|827.53|370
1637136900000|2021-11-17 08:15:00|828.53|828.43|827.73|827.63|828.83|828.73|827.63|827.53|927
1637137200000|2021-11-17 08:20:00|827.83|827.73|828.03|827.93|828.33|828.23|827.63|827.53|133
1637137500000|2021-11-17 08:25:00|828.13|828.03|827.93|827.83|828.13|828.03|827.73|827.63|604
1637137800000|2021-11-17 08:30:00|827.83|827.73|827.83|827.73|828.23|828.13|827.63|827.53|566
1637138100000|2021-11-17 08:35:00|827.93|827.83|828.33|828.23|828.43|828.33|827.83|827.73|449
1637138400000|2021-11-17 08:40:00|828.34|828.24|828.44|828.34|828.54|828.44|828.34|828.24|105
1637138700000|2021-11-17 08:45:00|828.34|828.24|827.74|827.64|828.44|828.34|827.64|827.54|151
1637139000000|2021-11-17 08:50:00|827.64|827.54|827.54|827.44|827.74|827.64|827.34|827.24|164
1637139300000|2021-11-17 08:55:00|827.44|827.34|827.84|827.74|827.84|827.74|827.44|827.34|156
1637139600000|2021-11-17 09:00:00|827.74|827.64|827.54|827.44|827.94|827.84|827.44|827.34|143
1637139900000|2021-11-17 09:05:00|827.64|827.54|826.94|826.84|827.84|827.74|826.84|826.74|106
1637140200000|2021-11-17 09:10:00|826.84|826.74|827.04|826.94|827.24|827.14|826.74|826.64|117
1637140500000|2021-11-17 09:15:00|826.94|826.84|827.14|827.04|827.24|827.14|826.84|826.74|133
1637140800000|2021-11-17 09:20:00|827.04|826.94|827.04|826.94|827.34|827.24|826.94|826.84|136
1637141100000|2021-11-17 09:25:00|826.94|826.84|826.94|826.84|827.24|827.14|826.94|826.84|110
1637141400000|2021-11-17 09:30:00|827.04|826.94|826.64|826.54|827.04|826.94|826.54|826.44|158
1637141700000|2021-11-17 09:35:00|826.54|826.44|826.74|826.64|826.84|826.74|826.54|826.44|106
1637142000000|2021-11-17 09:40:00|826.64|826.54|826.24|826.14|826.84|826.74|826.14|826.04|134
1637142300000|2021-11-17 09:45:00|826.34|826.24|826.54|826.44|826.84|826.74|826.24|826.14|80
1637142600000|2021-11-17 09:50:00|826.44|826.34|826.64|826.54|826.74|826.64|826.34|826.24|82
1637142900000|2021-11-17 09:55:00|826.54|826.44|826.74|826.64|826.84|826.74|826.54|826.44|48
1637143200000|2021-11-17 10:00:00|826.84|826.74|826.74|826.64|827.04|826.94|826.64|826.54|214
1637143500000|2021-11-17 10:05:00|826.64|826.54|826.34|826.24|826.84|826.74|826.34|826.24|1444
1637143800000|2021-11-17 10:10:00|826.44|826.34|826.84|826.74|826.84|826.74|826.34|826.24|167
1637144100000|2021-11-17 10:15:00|826.74|826.64|826.54|826.44|826.74|826.64|826.24|826.14|1601
1637144400000|2021-11-17 10:20:00|826.44|826.34|826.24|826.14|826.64|826.54|826.14|826.04|180
1637144700000|2021-11-17 10:25:00|826.14|826.04|826.04|825.94|826.34|826.24|825.94|825.84|364
1637145000000|2021-11-17 10:30:00|825.94|825.84|826.04|825.94|826.14|826.04|825.84|825.74|173
1637145300000|2021-11-17 10:35:00|825.94|825.84|826.44|826.34|826.54|826.44|825.94|825.84|65
1637145600000|2021-11-17 10:40:00|826.54|826.44|826.94|826.84|826.94|826.84|826.44|826.34|160
1637145900000|2021-11-17 10:45:00|827.04|826.94|826.94|826.84|827.04|826.94|826.74|826.64|611
1637146200000|2021-11-17 10:50:00|827.04|826.94|827.04|826.94|827.04|826.94|826.84|826.74|351
1637146500000|2021-11-17 10:55:00|826.94|826.84|827.54|827.44|827.54|827.44|826.74|826.64|166
1637146800000|2021-11-17 11:00:00|827.44|827.34|827.24|827.14|827.54|827.44|827.04|826.94|362
1637147100000|2021-11-17 11:05:00|827.14|827.04|827.44|827.34|827.44|827.34|827.14|827.04|83
1637147400000|2021-11-17 11:10:00|827.34|827.24|827.44|827.34|827.44|827.34|827.24|827.14|104
1637147700000|2021-11-17 11:15:00|827.34|827.24|827.44|827.34|827.44|827.34|827.24|827.14|67
1637148000000|2021-11-17 11:20:00|827.34|827.24|827.54|827.44|827.84|827.74|827.34|827.24|69
1637148300000|2021-11-17 11:25:00|827.44|827.34|827.44|827.34|827.74|827.64|827.44|827.34|44
1637148600000|2021-11-17 11:30:00|827.54|827.44|827.04|826.94|827.54|827.44|827.04|826.94|68
1637148900000|2021-11-17 11:35:00|827.14|827.04|827.64|827.54|827.64|827.54|827.04|826.94|84
1637149200000|2021-11-17 11:40:00|827.54|827.44|827.44|827.34|827.64|827.54|827.34|827.24|29
1637149500000|2021-11-17 11:45:00|827.54|827.44|827.44|827.34|827.74|827.64|827.44|827.34|63
1637149800000|2021-11-17 11:50:00|827.54|827.44|827.24|827.14|827.54|827.44|827.04|826.94|72
1637150100000|2021-11-17 11:55:00|827.14|827.04|826.94|826.84|827.24|827.14|826.84|826.74|60
1637150400000|2021-11-17 12:00:00|827.04|826.94|827.94|827.84|828.04|827.94|827.04|826.94|360
1637150700000|2021-11-17 12:05:00|827.84|827.74|828.04|827.94|828.24|828.14|827.74|827.64|282
1637151000000|2021-11-17 12:10:00|827.94|827.84|827.74|827.64|828.04|827.94|827.64|827.54|109
1637151300000|2021-11-17 12:15:00|827.84|827.74|827.84|827.74|828.04|827.94|827.54|827.44|128
1637151600000|2021-11-17 12:20:00|827.94|827.84|828.24|828.14|828.24|828.14|827.84|827.74|127
1637151900000|2021-11-17 12:25:00|828.14|828.04|828.14|828.04|828.24|828.14|827.94|827.84|108
1637152200000|2021-11-17 12:30:00|828.24|828.14|828.04|827.94|828.24|828.14|827.84|827.74|51
1637152500000|2021-11-17 12:35:00|828.14|828.04|828.04|827.94|828.24|828.14|828.04|827.94|69
1637152800000|2021-11-17 12:40:00|828.09|827.99|827.99|827.89|828.29|828.19|827.99|827.89|38
1637153100000|2021-11-17 12:45:00|828.09|827.99|827.69|827.59|828.09|827.99|827.69|827.59|136
1637153400000|2021-11-17 12:50:00|827.59|827.49|827.19|827.09|827.69|827.59|827.09|826.99|54
1637153700000|2021-11-17 12:55:00|827.29|827.19|827.49|827.39|827.59|827.49|827.19|827.09|126
1637154000000|2021-11-17 13:00:00|827.59|827.49|827.19|827.09|827.59|827.49|827.19|827.09|310
1637154300000|2021-11-17 13:05:00|827.29|827.19|827.19|827.09|827.39|827.29|827.09|826.99|300
1637154600000|2021-11-17 13:10:00|827.29|827.19|827.29|827.19|827.49|827.39|827.09|826.99|66
1637154900000|2021-11-17 13:15:00|827.19|827.09|827.39|827.29|827.59|827.49|827.19|827.09|53
1637155200000|2021-11-17 13:20:00|827.29|827.19|827.39|827.29|827.59|827.49|827.19|827.09|63
1637155500000|2021-11-17 13:25:00|827.49|827.39|827.39|827.29|827.49|827.39|827.29|827.19|51
1637155800000|2021-11-17 13:30:00|827.29|827.19|827.59|827.49|827.59|827.49|827.29|827.19|56
1637156100000|2021-11-17 13:35:00|827.69|827.59|827.59|827.49|827.79|827.69|827.39|827.29|75
1637156400000|2021-11-17 13:40:00|827.49|827.39|827.49|827.39|827.79|827.69|827.49|827.39|69
1637156700000|2021-11-17 13:45:00|827.59|827.49|827.69|827.59|827.89|827.79|827.49|827.39|46
1637157000000|2021-11-17 13:50:00|827.79|827.69|827.99|827.89|827.99|827.89|827.69|827.59|76
1637157300000|2021-11-17 13:55:00|827.89|827.79|827.89|827.79|828.09|827.99|827.89|827.79|1207
1637157600000|2021-11-17 14:00:00|827.99|827.89|828.39|828.29|828.39|828.29|827.89|827.79|343
1637157900000|2021-11-17 14:05:00|828.29|828.19|828.39|828.29|828.49|828.39|828.29|828.19|102
1637158200000|2021-11-17 14:10:00|828.29|828.19|828.39|828.29|828.49|828.39|828.19|828.09|85
1637158500000|2021-11-17 14:15:00|828.49|828.39|828.19|828.09|828.49|828.39|828.19|828.09|109
1637158800000|2021-11-17 14:20:00|828.29|828.19|828.09|827.99|828.29|828.19|828.09|827.99|68
1637159100000|2021-11-17 14:25:00|827.99|827.89|828.69|828.59|828.69|828.59|827.99|827.89|108
1637159400000|2021-11-17 14:30:00|828.79|828.69|828.49|828.39|828.79|828.69|828.29|828.19|310
1637159700000|2021-11-17 14:35:00|828.59|828.49|828.69|828.59|828.79|828.69|828.39|828.29|199
1637160000000|2021-11-17 14:40:00|828.59|828.49|829.09|828.99|829.19|829.09|828.49|828.39|315
1637160300000|2021-11-17 14:45:00|829.19|829.09|828.39|828.29|829.39|829.29|828.29|828.19|205
1637160600000|2021-11-17 14:50:00|828.29|828.19|827.89|827.79|828.39|828.29|827.69|827.59|212
1637160900000|2021-11-17 14:55:00|827.79|827.69|827.79|827.69|827.89|827.79|827.69|827.59|128
1637161200000|2021-11-17 15:00:00|827.69|827.59|828.59|828.49|828.59|828.49|827.69|827.59|129
1637161500000|2021-11-17 15:05:00|828.49|828.39|828.69|828.59|828.69|828.59|828.29|828.19|119
1637161800000|2021-11-17 15:10:00|828.67|828.57|829.17|829.07|829.27|829.17|828.67|828.57|246
1637162100000|2021-11-17 15:15:00|829.27|829.17|828.67|828.57|829.27|829.17|828.57|828.47|133
1637162400000|2021-11-17 15:20:00|828.57|828.47|828.67|828.57|828.77|828.67|828.27|828.17|116
1637162700000|2021-11-17 15:25:00|828.57|828.47|828.67|828.57|828.97|828.87|828.57|828.47|101
1637163000000|2021-11-17 15:30:00|828.77|828.67|828.87|828.77|828.97|828.87|828.67|828.57|687
1637163300000|2021-11-17 15:35:00|828.97|828.87|829.37|829.27|829.47|829.37|828.77|828.67|110
1637163600000|2021-11-17 15:40:00|829.47|829.37|829.17|829.07|829.47|829.37|829.17|829.07|132
1637163900000|2021-11-17 15:45:00|829.27|829.17|828.87|828.77|829.27|829.17|828.87|828.77|126
1637164200000|2021-11-17 15:50:00|828.97|828.87|828.57|828.47|828.97|828.87|828.17|828.07|92
1637164500000|2021-11-17 15:55:00|828.67|828.57|828.57|828.47|828.77|828.67|828.37|828.27|96
1637164800000|2021-11-17 16:00:00|828.47|828.37|827.87|827.77|828.47|828.37|827.57|827.47|1280
1637165100000|2021-11-17 16:05:00|827.97|827.87|827.87|827.77|828.07|827.97|827.67|827.57|131
1637165400000|2021-11-17 16:10:00|827.77|827.67|827.97|827.87|828.17|828.07|827.77|827.67|278
1637165700000|2021-11-17 16:15:00|827.87|827.77|828.37|828.27|828.37|828.27|827.77|827.67|124
1637166000000|2021-11-17 16:20:00|828.47|828.37|828.27|828.17|828.67|828.57|828.17|828.07|265
1637166300000|2021-11-17 16:25:00|828.37|828.27|827.97|827.87|828.37|828.27|827.77|827.67|504
1637166600000|2021-11-17 16:30:00|827.87|827.77|827.67|827.37|827.97|827.77|827.47|827.17|538
1637166900000|2021-11-17 16:35:00|827.57|827.27|827.77|827.47|827.87|827.57|827.47|827.17|271
1637167200000|2021-11-17 16:40:00|827.87|827.57|827.97|827.67|828.17|827.87|827.77|827.47|141
1637167500000|2021-11-17 16:45:00|827.87|827.57|827.87|827.57|827.97|827.67|827.77|827.47|70
1637167800000|2021-11-17 16:50:00|827.77|827.47|827.97|827.67|827.97|827.67|827.77|827.47|85
1637168100000|2021-11-17 16:55:00|827.87|827.57|828.07|827.77|828.27|827.97|827.87|827.57|67
1637168400000|2021-11-17 17:00:00|827.97|827.67|827.67|827.37|828.07|827.77|827.57|827.27|65
1637168700000|2021-11-17 17:05:00|827.57|827.27|826.97|826.67|827.67|827.37|826.87|826.57|140
1637169000000|2021-11-17 17:10:00|827.07|826.77|826.67|826.37|827.07|826.77|826.57|826.27|44
1637169300000|2021-11-17 17:15:00|826.77|826.47|826.37|826.07|826.77|826.47|826.37|826.07|29
1637169600000|2021-11-17 17:20:00|826.27|825.97|826.17|825.87|826.57|826.27|826.07|825.77|178
1637169900000|2021-11-17 17:25:00|826.27|825.97|825.87|825.57|826.47|826.17|825.87|825.57|26
1637170200000|2021-11-17 17:30:00|825.77|825.47|826.17|825.87|826.17|825.87|825.77|825.47|35
1637170500000|2021-11-17 17:35:00|826.07|825.77|826.47|826.17|826.47|826.17|826.07|825.77|15
1637170800000|2021-11-17 17:40:00|826.57|826.27|826.17|825.87|826.57|826.27|825.77|825.47|32
1637171100000|2021-11-17 17:45:00|826.07|825.77|826.17|825.87|826.27|825.97|825.87|825.57|37
1637171400000|2021-11-17 17:50:00|826.07|825.77|825.77|825.47|826.17|825.87|825.57|825.27|1391
1637171700000|2021-11-17 17:55:00|825.67|825.37|825.97|825.67|825.97|825.67|825.57|825.27|17
1637172000000|2021-11-17 18:00:00|825.87|825.57|826.07|825.77|826.37|826.07|825.77|825.47|32
1637172300000|2021-11-17 18:05:00|826.17|825.87|826.27|825.97|826.57|826.27|826.07|825.77|21
1637172600000|2021-11-17 18:10:00|826.17|825.87|826.07|825.77|826.17|825.87|825.97|825.67|14
1637172900000|2021-11-17 18:15:00|825.97|825.67|826.07|825.77|826.17|825.87|825.77|825.47|11
1637173200000|2021-11-17 18:20:00|825.97|825.67|826.47|826.17|826.47|826.17|825.97|825.67|3
1637173500000|2021-11-17 18:25:00|826.37|826.07|826.27|825.97|826.47|826.17|826.07|825.77|11
1637173800000|2021-11-17 18:30:00|826.17|825.87|826.27|825.97|826.27|825.97|826.07|825.77|1
1637174100000|2021-11-17 18:35:00|826.17|825.87|826.17|825.87|826.27|825.97|826.07|825.77|11
1637174400000|2021-11-17 18:40:00|826.27|825.97|826.57|826.27|826.67|826.37|826.17|825.87|22
1637174700000|2021-11-17 18:45:00|826.67|826.37|826.37|826.07|826.77|826.47|826.37|826.07|11
1637175000000|2021-11-17 18:50:00|826.47|826.17|826.57|826.27|826.57|826.27|826.37|826.07|18
1637175300000|2021-11-17 18:55:00|826.67|826.37|826.67|826.37|826.77|826.47|826.57|826.27|22
1637175600000|2021-11-17 19:00:00|826.57|826.27|826.57|826.27|826.67|826.37|826.47|826.17|5
1637175900000|2021-11-17 19:05:00|826.47|826.17|826.37|826.07|826.57|826.27|826.37|826.07|7
1637176200000|2021-11-17 19:10:00|826.27|825.97|826.27|825.97|826.37|826.07|826.17|825.87|12
1637176500000|2021-11-17 19:15:00|826.17|825.87|825.97|825.67|826.27|825.97|825.87|825.57|17
1637176800000|2021-11-17 19:20:00|825.87|825.57|825.77|825.47|825.87|825.57|825.67|825.37|27
1637177100000|2021-11-17 19:25:00|825.67|825.37|825.97|825.67|826.07|825.77|825.57|825.27|20
1637177400000|2021-11-17 19:30:00|825.87|825.57|825.97|825.67|826.27|825.97|825.87|825.57|19
1637177700000|2021-11-17 19:35:00|825.87|825.57|826.07|825.77|826.27|825.97|825.87|825.57|11
1637178000000|2021-11-17 19:40:00|825.97|825.67|826.07|825.77|826.27|825.97|825.97|825.67|8
1637178300000|2021-11-17 19:45:00|826.17|825.87|826.37|826.07|826.37|826.07|826.17|825.87|10
1637178600000|2021-11-17 19:50:00|826.47|826.17|826.07|825.77|826.47|826.17|826.07|825.77|9
1637178900000|2021-11-17 19:55:00|826.17|825.87|826.27|825.97|826.27|825.97|825.97|825.67|14
1637179200000|2021-11-17 20:00:00|826.37|826.07|825.67|825.37|826.37|826.07|825.67|825.37|26
1637179500000|2021-11-17 20:05:00|825.77|825.47|825.77|825.47|825.77|825.47|825.57|825.27|13
1637179800000|2021-11-17 20:10:00|825.67|825.37|826.07|825.77|826.07|825.77|825.67|825.37|5
1637180100000|2021-11-17 20:15:00|825.97|825.67|826.07|825.77|826.47|826.17|825.97|825.67|48
1637180400000|2021-11-17 20:20:00|826.17|825.87|826.27|825.97|826.37|826.07|826.17|825.87|12
1637180700000|2021-11-17 20:25:00|826.17|825.87|826.17|825.87|826.27|825.97|826.07|825.77|11
1637181000000|2021-11-17 20:30:00|826.27|825.97|826.37|826.07|826.37|826.07|826.17|825.87|25
1637181300000|2021-11-17 20:35:00|826.47|826.17|826.47|826.17|826.57|826.27|826.27|825.97|32
1637181600000|2021-11-17 20:40:00|826.37|826.07|826.47|826.17|826.57|826.27|826.17|825.87|20
1637181900000|2021-11-17 20:45:00|826.37|826.07|826.27|825.97|826.57|826.27|826.17|825.87|23
1637182200000|2021-11-17 20:50:00|826.37|826.07|826.07|825.77|826.37|826.07|826.07|825.77|30
1637182500000|2021-11-17 20:55:00|825.97|825.67|826.07|825.77|826.37|826.07|825.97|825.67|51
1637182800000|2021-11-17 21:00:00|826.27|825.67|825.97|825.47|826.27|825.77|825.87|825.37|0
1637183100000|2021-11-17 21:05:00|826.07|825.57|825.47|824.97|826.07|825.57|825.47|824.97|0
1637183400000|2021-11-17 21:10:00|825.57|825.07|825.97|825.47|826.07|825.57|825.57|825.07|0
1637183700000|2021-11-17 21:15:00|825.87|825.37|825.97|825.47|825.97|825.47|825.77|825.27|0
1637184000000|2021-11-17 21:20:00|826.07|825.57|825.87|825.37|826.07|825.57|825.87|825.37|0
1637184300000|2021-11-17 21:25:00|825.97|825.47|825.97|825.47|825.97|825.47|825.87|825.37|0
1637184600000|2021-11-17 21:30:00|825.87|825.37|825.87|825.37|825.97|825.47|825.87|825.37|0
1637184900000|2021-11-17 21:35:00|825.97|825.47|825.97|825.47|826.07|825.57|825.87|825.37|0
1637185200000|2021-11-17 21:40:00|826.07|825.57|825.97|825.47|826.07|825.57|825.97|825.47|0
1637185500000|2021-11-17 21:45:00|826.07|825.57|826.07|825.57|826.07|825.57|826.07|825.57|0
1637185800000|2021-11-17 21:50:00|825.97|825.47|825.97|825.47|825.97|825.47|825.97|825.47|0
1637186100000|2021-11-17 21:55:00|826.07|825.57|825.97|825.47|826.07|825.57|825.97|825.47|0
1637186700000|2021-11-17 22:05:00|826.07|825.57|826.07|825.57|826.07|825.57|826.07|825.57|0
1637187000000|2021-11-17 22:10:00|825.97|825.47|825.97|825.47|826.07|825.57|825.97|825.47|0
1637187300000|2021-11-17 22:15:00|826.07|825.57|825.97|825.47|826.07|825.57|825.97|825.47|0
1637190000000|2021-11-17 23:00:00|826.07|825.57|826.27|825.77|826.27|825.77|826.07|825.57|0
1637190300000|2021-11-17 23:05:00|826.17|825.67|826.07|825.57|826.27|825.77|826.07|825.57|0
1637190600000|2021-11-17 23:10:00|826.17|825.67|825.87|825.37|826.17|825.67|825.87|825.37|0
1637190900000|2021-11-17 23:15:00|825.97|825.47|826.07|825.57|826.07|825.57|825.87|825.37|0
1637191200000|2021-11-17 23:20:00|826.17|825.67|825.97|825.47|826.17|825.67|825.97|825.47|0
1637191500000|2021-11-17 23:25:00|826.07|825.57|826.27|825.77|826.27|825.77|825.97|825.47|0
1637191800000|2021-11-17 23:30:00|826.17|825.67|826.27|825.77|826.37|825.87|826.07|825.57|0
1637192100000|2021-11-17 23:35:00|826.37|825.87|826.37|825.87|826.37|825.87|826.27|825.77|0
1637192400000|2021-11-17 23:40:00|826.27|825.77|826.57|826.07|826.57|826.07|826.27|825.77|0
1637192700000|2021-11-17 23:45:00|826.47|825.97|826.37|825.87|826.57|826.07|826.37|825.87|0
1637193000000|2021-11-17 23:50:00|826.47|825.97|826.47|825.97|826.57|826.07|826.47|825.97|0
1637193300000|2021-11-17 23:55:00|826.57|826.07|826.57|826.07|826.57|826.07|826.47|825.97|0
1637193600000|2021-11-18 00:00:00|826.67|826.17|826.67|826.17|826.67|826.17|826.37|825.87|0
1637193900000|2021-11-18 00:05:00|826.77|826.27|826.67|826.17|826.77|826.27|826.57|826.07|0
1637194200000|2021-11-18 00:10:00|826.57|826.07|826.47|825.97|826.67|826.17|826.37|825.87|0
1637194500000|2021-11-18 00:15:00|826.17|825.67|826.17|825.67|826.27|825.77|825.87|825.37|0
1637194800000|2021-11-18 00:20:00|826.07|825.57|826.27|825.77|826.37|825.87|826.07|825.57|0
1637195100000|2021-11-18 00:25:00|826.37|825.87|826.27|825.77|826.37|825.87|826.17|825.67|0
1637195400000|2021-11-18 00:30:00|826.17|825.67|826.27|825.77|826.37|825.87|826.07|825.57|0
1637195700000|2021-11-18 00:35:00|826.17|825.67|826.57|826.07|826.57|826.07|826.17|825.67|0
1637196000000|2021-11-18 00:40:00|826.47|825.97|826.27|825.77|826.47|825.97|826.17|825.67|0
1637196300000|2021-11-18 00:45:00|826.37|825.87|826.47|825.97|826.67|826.17|826.37|825.87|0
1637196600000|2021-11-18 00:50:00|826.37|825.87|826.57|826.07|826.57|826.07|826.27|825.77|0
1637196900000|2021-11-18 00:55:00|826.47|825.97|826.47|825.97|826.57|826.07|826.47|825.97|0
1637197200000|2021-11-18 01:00:00|826.57|826.07|826.27|825.77|826.57|826.07|826.27|825.77|0
1637197500000|2021-11-18 01:05:00|826.17|825.67|826.37|825.87|826.37|825.87|826.17|825.67|0
1637197800000|2021-11-18 01:10:00|826.27|825.77|826.17|825.67|826.47|825.97|826.17|825.67|0
1637198100000|2021-11-18 01:15:00|826.07|825.57|826.07|825.57|826.07|825.57|825.87|825.37|0
1637198400000|2021-11-18 01:20:00|826.17|825.67|825.97|825.47|826.27|825.77|825.97|825.47|0
1637198700000|2021-11-18 01:25:00|825.87|825.37|826.07|825.57|826.17|825.67|825.87|825.37|0
1637199000000|2021-11-18 01:30:00|825.97|825.47|826.07|825.57|826.07|825.57|825.87|825.37|0
1637199300000|2021-11-18 01:35:00|825.97|825.47|825.97|825.47|826.07|825.57|825.97|825.47|0
1637199600000|2021-11-18 01:40:00|825.87|825.37|825.87|825.37|826.07|825.57|825.77|825.27|0
1637199900000|2021-11-18 01:45:00|825.77|825.27|825.87|825.37|826.07|825.57|825.67|825.17|0
1637200200000|2021-11-18 01:50:00|825.77|825.27|825.77|825.27|825.97|825.47|825.57|825.07|0
1637200500000|2021-11-18 01:55:00|825.87|825.37|825.77|825.27|825.97|825.47|825.77|825.27|0
1637200800000|2021-11-18 02:00:00|825.87|825.37|825.97|825.47|826.07|825.57|825.67|825.17|0
1637201100000|2021-11-18 02:05:00|826.07|825.57|825.47|824.97|826.07|825.57|825.47|824.97|0
1637201400000|2021-11-18 02:10:00|825.57|825.07|825.47|824.97|825.57|825.07|825.37|824.87|0
1637201700000|2021-11-18 02:15:00|825.37|824.87|825.47|824.97|825.47|824.97|825.27|824.77|0
1637202000000|2021-11-18 02:20:00|825.37|824.87|825.47|824.97|825.47|824.97|825.37|824.87|0
1637202300000|2021-11-18 02:25:00|825.37|824.87|825.67|825.17|825.77|825.27|825.37|824.87|0
1637202600000|2021-11-18 02:30:00|825.77|825.27|825.67|825.17|825.87|825.37|825.67|825.17|0
1637202900000|2021-11-18 02:35:00|825.77|825.27|825.97|825.47|826.07|825.57|825.67|825.17|0
1637203200000|2021-11-18 02:40:00|825.87|825.37|825.77|825.27|825.97|825.47|825.77|825.27|0
1637203500000|2021-11-18 02:45:00|825.87|825.37|825.77|825.27|825.87|825.37|825.77|825.27|0
1637203800000|2021-11-18 02:50:00|825.67|825.17|825.67|825.17|825.67|825.17|825.67|825.17|0
1637204100000|2021-11-18 02:55:00|825.57|825.07|825.57|825.07|825.57|825.07|825.47|824.97|0
1637204400000|2021-11-18 03:00:00|825.47|824.97|825.57|825.07|825.57|825.07|825.37|824.87|0
1637204700000|2021-11-18 03:05:00|825.67|825.17|825.57|825.07|825.67|825.17|825.57|825.07|0
1637205000000|2021-11-18 03:10:00|825.47|824.97|825.47|824.97|825.57|825.07|825.47|824.97|0
1637205300000|2021-11-18 03:15:00|825.57|825.07|825.47|824.97|825.57|825.07|825.47|824.97|0
1637205600000|2021-11-18 03:20:00|825.57|825.07|825.47|824.97|825.67|825.17|825.47|824.97|0
1637205900000|2021-11-18 03:25:00|825.57|825.07|825.67|825.17|825.67|825.17|825.57|825.07|0
1637206200000|2021-11-18 03:30:00|825.57|825.07|825.57|825.07|825.77|825.27|825.57|825.07|0
1637206500000|2021-11-18 03:35:00|825.67|825.17|825.67|825.17|825.77|825.27|825.57|825.07|0
1637206800000|2021-11-18 03:40:00|825.57|825.07|825.77|825.27|825.77|825.27|825.57|825.07|0
1637207100000|2021-11-18 03:45:00|825.67|825.17|825.97|825.47|825.97|825.47|825.67|825.17|0
1637207400000|2021-11-18 03:50:00|825.87|825.37|825.87|825.37|825.97|825.47|825.87|825.37|0
1637207700000|2021-11-18 03:55:00|825.97|825.47|825.77|825.27|825.97|825.47|825.77|825.27|0
1637208000000|2021-11-18 04:00:00|825.87|825.37|825.87|825.37|825.87|825.37|825.77|825.27|0
1637208600000|2021-11-18 04:10:00|825.97|825.47|825.87|825.37|825.97|825.47|825.87|825.37|0
1637208900000|2021-11-18 04:15:00|825.97|825.47|826.07|825.57|826.07|825.57|825.97|825.47|0
1637209200000|2021-11-18 04:20:00|825.97|825.47|826.07|825.57|826.07|825.57|825.97|825.47|0
1637209800000|2021-11-18 04:30:00|825.97|825.47|826.07|825.57|826.07|825.57|825.97|825.47|0
1637210100000|2021-11-18 04:35:00|826.17|825.67|826.17|825.67|826.17|825.67|826.17|825.67|0
1637210400000|2021-11-18 04:40:00|826.07|825.57|826.07|825.57|826.07|825.57|826.07|825.57|0
1637211000000|2021-11-18 04:50:00|826.17|825.67|826.17|825.67|826.17|825.67|826.07|825.57|0
1637211300000|2021-11-18 04:55:00|826.07|825.57|826.17|825.67|826.27|825.77|826.07|825.57|0
1637211600000|2021-11-18 05:00:00|826.27|825.77|826.47|825.97|826.47|825.97|826.17|825.67|0
1637211900000|2021-11-18 05:05:00|826.57|826.07|826.77|826.27|826.87|826.37|826.37|825.87|0
1637212200000|2021-11-18 05:10:00|826.67|826.17|826.67|826.17|826.77|826.27|826.47|825.97|0
1637212500000|2021-11-18 05:15:00|826.77|826.27|826.47|825.97|826.77|826.27|826.37|825.87|0
1637212800000|2021-11-18 05:20:00|826.57|826.07|826.37|825.87|826.57|826.07|826.37|825.87|0
1637213100000|2021-11-18 05:25:00|826.47|825.97|826.47|825.97|826.47|825.97|826.37|825.87|0
1637213400000|2021-11-18 05:30:00|826.57|826.07|826.57|826.07|826.57|826.07|826.47|825.97|0
1637213700000|2021-11-18 05:35:00|826.67|826.17|826.57|826.07|826.67|826.17|826.57|826.07|0
1637214000000|2021-11-18 05:40:00|826.67|826.17|826.47|825.97|826.67|826.17|826.47|825.97|0
1637214300000|2021-11-18 05:45:00|826.57|826.07|826.47|825.97|826.57|826.07|826.37|825.87|0
1637214600000|2021-11-18 05:50:00|826.37|825.87|826.27|825.77|826.37|825.87|826.27|825.77|0
1637214900000|2021-11-18 05:55:00|826.17|825.67|826.27|825.77|826.37|825.87|826.17|825.67|0
1637215200000|2021-11-18 06:00:00|826.17|825.67|826.27|825.77|826.37|825.87|826.17|825.67|0
1637215500000|2021-11-18 06:05:00|826.17|825.67|826.17|825.67|826.27|825.77|826.07|825.57|0
1637215800000|2021-11-18 06:10:00|826.27|825.77|826.17|825.67|826.27|825.77|826.17|825.67|0
1637216100000|2021-11-18 06:15:00|826.27|825.77|826.37|825.87|826.37|825.87|826.27|825.77|0
1637216400000|2021-11-18 06:20:00|826.27|825.77|826.27|825.77|826.37|825.87|826.27|825.77|0
1637216700000|2021-11-18 06:25:00|826.37|825.87|826.37|825.87|826.37|825.87|826.27|825.77|0
1637217000000|2021-11-18 06:30:00|826.27|825.77|826.27|825.77|826.37|825.87|826.27|825.77|0
1637217300000|2021-11-18 06:35:00|826.37|825.87|826.27|825.77|826.37|825.87|826.27|825.77|0
1637217600000|2021-11-18 06:40:00|826.37|825.87|826.37|825.87|826.37|825.87|826.37|825.87|0
1637217900000|2021-11-18 06:45:00|826.27|825.77|826.27|825.77|826.27|825.77|826.27|825.77|0
1637218200000|2021-11-18 06:50:00|826.17|825.67|826.27|825.77|826.27|825.77|826.17|825.67|0
1637218500000|2021-11-18 06:55:00|826.17|825.67|826.27|825.77|826.27|825.77|826.17|825.67|0
1637218800000|2021-11-18 07:00:00|826.37|826.07|826.07|825.77|826.37|826.07|825.87|825.57|35
1637219100000|2021-11-18 07:05:00|826.17|825.87|826.07|825.77|826.17|825.87|825.97|825.67|49
1637219400000|2021-11-18 07:10:00|826.17|825.87|826.47|826.17|826.47|826.17|826.17|825.87|16
1637219700000|2021-11-18 07:15:00|826.37|826.07|826.37|826.07|826.47|826.17|826.27|825.97|11
1637220000000|2021-11-18 07:20:00|826.47|826.17|826.47|826.17|826.47|826.17|826.27|825.97|32
1637220300000|2021-11-18 07:25:00|826.57|826.27|826.47|826.17|826.57|826.27|826.47|826.17|3
1637220600000|2021-11-18 07:30:00|826.37|826.07|826.17|825.87|826.57|826.27|826.17|825.87|49
1637220900000|2021-11-18 07:35:00|826.27|825.97|826.17|825.87|826.27|825.97|826.17|825.87|7
1637221200000|2021-11-18 07:40:00|826.27|825.97|826.57|826.27|826.67|826.37|826.17|825.87|37
1637221500000|2021-11-18 07:45:00|826.47|826.17|826.57|826.27|826.67|826.37|826.47|826.17|8
1637221800000|2021-11-18 07:50:00|826.67|826.37|826.47|826.17|826.77|826.47|826.47|826.17|15
1637222100000|2021-11-18 07:55:00|826.57|826.27|826.47|826.17|826.57|826.27|826.47|826.17|13
1637222400000|2021-11-18 08:00:00|826.37|826.27|827.77|827.67|827.87|827.77|825.87|825.77|431
1637222700000|2021-11-18 08:05:00|827.67|827.57|827.77|827.67|827.97|827.87|827.47|827.37|964
1637223000000|2021-11-18 08:10:00|827.67|827.57|827.37|827.27|827.87|827.77|827.07|826.97|189
1637223300000|2021-11-18 08:15:00|827.47|827.37|827.27|827.17|827.77|827.67|827.07|826.97|293
1637223600000|2021-11-18 08:20:00|827.37|827.27|827.67|827.57|827.97|827.87|827.27|827.17|121
1637223900000|2021-11-18 08:25:00|827.77|827.67|828.07|827.97|828.07|827.97|827.47|827.37|124
1637224200000|2021-11-18 08:30:00|828.17|828.07|828.47|828.37|828.47|828.37|827.77|827.67|192
1637224500000|2021-11-18 08:35:00|828.57|828.47|829.17|829.07|829.17|829.07|828.27|828.17|136
1637224800000|2021-11-18 08:40:00|829.14|829.04|829.54|829.44|829.64|829.54|828.44|828.34|174
1637225100000|2021-11-18 08:45:00|829.64|829.54|829.24|829.14|829.74|829.64|829.04|828.94|94
1637225400000|2021-11-18 08:50:00|829.14|829.04|828.84|828.74|829.34|829.24|828.54|828.44|66
1637225700000|2021-11-18 08:55:00|828.94|828.84|828.74|828.64|829.04|828.94|828.64|828.54|94
1637226000000|2021-11-18 09:00:00|828.64|828.54|829.24|829.14|829.74|829.64|828.64|828.54|99
1637226300000|2021-11-18 09:05:00|829.34|829.24|829.54|829.44|829.64|829.54|829.04|828.94|218
1637226600000|2021-11-18 09:10:00|829.64|829.54|829.14|829.04|829.74|829.64|828.94|828.84|105
1637226900000|2021-11-18 09:15:00|829.24|829.14|828.94|828.84|829.34|829.24|828.84|828.74|268
1637227200000|2021-11-18 09:20:00|829.04|828.94|829.14|829.04|829.24|829.14|828.84|828.74|87
1637227500000|2021-11-18 09:25:00|829.24|829.14|829.44|829.34|829.44|829.34|829.04|828.94|430
1637227800000|2021-11-18 09:30:00|829.34|829.24|829.34|829.24|829.54|829.44|829.24|829.14|62
1637228100000|2021-11-18 09:35:00|829.24|829.14|829.14|829.04|829.34|829.24|829.04|828.94|41
1637228400000|2021-11-18 09:40:00|829.24|829.14|829.14|829.04|829.34|829.24|829.04|828.94|48
1637228700000|2021-11-18 09:45:00|829.24|829.14|829.14|829.04|829.24|829.14|828.94|828.84|348
1637229000000|2021-11-18 09:50:00|829.04|828.94|828.84|828.74|829.14|829.04|828.74|828.64|112
1637229300000|2021-11-18 09:55:00|828.94|828.84|828.74|828.64|828.94|828.84|828.64|828.54|275
1637229600000|2021-11-18 10:00:00|828.64|828.54|828.84|828.74|828.94|828.84|828.54|828.44|61
1637229900000|2021-11-18 10:05:00|828.94|828.84|829.34|829.24|829.34|829.24|828.84|828.74|62
1637230200000|2021-11-18 10:10:00|829.24|829.14|829.04|828.94|829.34|829.24|828.94|828.84|97
1637230500000|2021-11-18 10:15:00|828.94|828.84|828.94|828.84|828.94|828.84|828.64|828.54|60
1637230800000|2021-11-18 10:20:00|829.04|828.94|828.94|828.84|829.04|828.94|828.84|828.74|74
1637231100000|2021-11-18 10:25:00|828.84|828.74|828.74|828.64|829.04|828.94|828.64|828.54|51
1637231400000|2021-11-18 10:30:00|828.84|828.74|828.64|828.54|828.84|828.74|828.54|828.44|456
1637231700000|2021-11-18 10:35:00|828.54|828.44|828.74|828.64|828.74|828.64|828.54|828.44|114
1637232000000|2021-11-18 10:40:00|828.84|828.74|828.54|828.44|828.84|828.74|828.44|828.34|249
1637232300000|2021-11-18 10:45:00|828.44|828.34|828.34|828.24|828.44|828.34|828.14|828.04|37
1637232600000|2021-11-18 10:50:00|828.24|828.14|828.34|828.24|828.44|828.34|827.94|827.84|30
1637232900000|2021-11-18 10:55:00|828.44|828.34|828.54|828.44|828.64|828.54|828.24|828.14|41
1637233200000|2021-11-18 11:00:00|828.44|828.34|828.24|828.14|828.64|828.54|828.24|828.14|43
1637233500000|2021-11-18 11:05:00|828.34|828.24|827.94|827.84|828.34|828.24|827.84|827.74|182
1637233800000|2021-11-18 11:10:00|827.84|827.74|827.94|827.84|828.04|827.94|827.84|827.74|27
1637234100000|2021-11-18 11:15:00|827.84|827.74|827.84|827.74|828.04|827.94|827.74|827.64|47
1637234400000|2021-11-18 11:20:00|827.94|827.84|827.84|827.74|827.94|827.84|827.74|827.64|73
1637234700000|2021-11-18 11:25:00|827.74|827.64|827.64|827.54|827.84|827.74|827.64|827.54|68
1637235000000|2021-11-18 11:30:00|827.74|827.64|827.54|827.44|827.74|827.64|827.34|827.24|90
1637235300000|2021-11-18 11:35:00|827.64|827.54|827.74|827.64|827.74|827.64|827.54|827.44|43
1637235600000|2021-11-18 11:40:00|827.84|827.74|827.34|827.24|827.84|827.74|827.34|827.24|27
1637235900000|2021-11-18 11:45:00|827.44|827.34|827.74|827.64|827.74|827.64|827.34|827.24|46
1637236200000|2021-11-18 11:50:00|827.84|827.74|828.04|827.94|828.14|828.04|827.74|827.64|65
1637236500000|2021-11-18 11:55:00|828.14|828.04|827.94|827.84|828.24|828.14|827.84|827.74|32
1637236800000|2021-11-18 12:00:00|827.84|827.74|827.84|827.74|827.94|827.84|827.74|827.64|39
1637237100000|2021-11-18 12:05:00|827.94|827.84|828.04|827.94|828.04|827.94|827.84|827.74|32
1637237400000|2021-11-18 12:10:00|827.94|827.84|827.84|827.74|828.14|828.04|827.84|827.74|49
1637237700000|2021-11-18 12:15:00|827.94|827.84|828.04|827.94|828.14|828.04|827.94|827.84|42
1637238000000|2021-11-18 12:20:00|828.14|828.04|828.14|828.04|828.14|828.04|828.04|827.94|27
1637238300000|2021-11-18 12:25:00|828.04|827.94|827.74|827.64|828.14|828.04|827.64|827.54|26
1637238600000|2021-11-18 12:30:00|827.84|827.74|828.04|827.94|828.14|828.04|827.74|827.64|185
1637238900000|2021-11-18 12:35:00|828.14|828.04|828.44|828.34|828.54|828.44|828.04|827.94|130
1637239200000|2021-11-18 12:40:00|828.35|828.25|828.25|828.15|828.45|828.35|827.95|827.85|40
1637239500000|2021-11-18 12:45:00|828.15|828.05|828.05|827.95|828.35|828.25|828.05|827.95|51
1637239800000|2021-11-18 12:50:00|828.15|828.05|828.55|828.45|828.55|828.45|828.05|827.95|44
1637240100000|2021-11-18 12:55:00|828.65|828.55|828.65|828.55|828.75|828.65|828.25|828.15|22
1637240400000|2021-11-18 13:00:00|828.55|828.45|828.45|828.35|828.85|828.75|828.45|828.35|37
1637240700000|2021-11-18 13:05:00|828.35|828.25|828.65|828.55|828.65|828.55|828.25|828.15|34
1637241000000|2021-11-18 13:10:00|828.55|828.45|828.55|828.45|829.05|828.95|828.55|828.45|36
1637241300000|2021-11-18 13:15:00|828.65|828.55|828.55|828.45|828.75|828.65|828.55|828.45|42
1637241600000|2021-11-18 13:20:00|828.65|828.55|828.35|828.25|828.65|828.55|828.25|828.15|28
1637241900000|2021-11-18 13:25:00|828.25|828.15|828.35|828.25|828.35|828.25|828.15|828.05|24
1637242200000|2021-11-18 13:30:00|828.45|828.35|828.75|828.65|828.85|828.75|828.35|828.25|39
1637242500000|2021-11-18 13:35:00|828.85|828.75|829.25|829.15|829.25|829.15|828.75|828.65|43
1637242800000|2021-11-18 13:40:00|829.35|829.25|828.85|828.75|829.35|829.25|828.65|828.55|56
1637243100000|2021-11-18 13:45:00|828.65|828.55|829.05|828.95|829.05|828.95|828.65|828.55|90
1637243400000|2021-11-18 13:50:00|829.15|829.05|829.05|828.95|829.15|829.05|828.85|828.75|30
1637243700000|2021-11-18 13:55:00|829.15|829.05|828.85|828.75|829.15|829.05|828.75|828.65|28
1637244000000|2021-11-18 14:00:00|828.95|828.85|829.05|828.95|829.25|829.15|828.75|828.65|32
1637244300000|2021-11-18 14:05:00|829.15|829.05|829.15|829.05|829.25|829.15|828.95|828.85|39
1637244600000|2021-11-18 14:10:00|829.25|829.15|829.25|829.15|829.35|829.25|829.05|828.95|44
1637244900000|2021-11-18 14:15:00|829.35|829.25|829.35|829.25|829.35|829.25|829.15|829.05|37
1637245200000|2021-11-18 14:20:00|829.45|829.35|829.05|828.95|829.45|829.35|829.05|828.95|27
1637245500000|2021-11-18 14:25:00|828.95|828.85|828.75|828.65|829.05|828.95|828.75|828.65|149
1637245800000|2021-11-18 14:30:00|828.65|828.55|827.85|827.75|828.75|828.65|827.75|827.65|60
1637246100000|2021-11-18 14:35:00|827.75|827.65|827.95|827.85|828.15|828.05|827.55|827.45|100
1637246400000|2021-11-18 14:40:00|827.85|827.75|828.15|828.05|828.55|828.45|827.75|827.65|71
1637246700000|2021-11-18 14:45:00|828.05|827.95|828.05|827.95|828.65|828.55|828.05|827.95|57
1637247000000|2021-11-18 14:50:00|828.15|828.05|827.55|827.45|828.15|828.05|827.55|827.45|85
1637247300000|2021-11-18 14:55:00|827.65|827.55|827.65|827.55|827.85|827.75|827.35|827.25|63
1637247600000|2021-11-18 15:00:00|827.75|827.65|827.45|827.35|827.75|827.65|827.45|827.35|146
1637247900000|2021-11-18 15:05:00|827.55|827.45|825.95|825.85|827.55|827.45|825.95|825.85|105
1637248200000|2021-11-18 15:10:00|826.05|825.95|824.65|824.55|826.05|825.95|824.45|824.35|291
1637248500000|2021-11-18 15:15:00|824.55|824.45|824.15|824.05|824.75|824.65|824.15|824.05|132
1637248800000|2021-11-18 15:20:00|824.05|823.95|823.75|823.65|824.45|824.35|823.75|823.65|148
1637249100000|2021-11-18 15:25:00|823.85|823.75|823.65|823.55|824.25|824.15|823.55|823.45|170
1637249400000|2021-11-18 15:30:00|823.55|823.45|823.75|823.65|824.15|824.05|823.35|823.25|185
1637249700000|2021-11-18 15:35:00|823.85|823.75|823.85|823.75|824.35|824.25|823.75|823.65|105
1637250000000|2021-11-18 15:40:00|823.95|823.85|824.05|823.95|824.45|824.35|823.85|823.75|120
1637250300000|2021-11-18 15:45:00|823.95|823.85|824.15|824.05|824.25|824.15|823.95|823.85|80
1637250600000|2021-11-18 15:50:00|824.05|823.95|824.45|824.35|824.55|824.45|824.05|823.95|82
1637250900000|2021-11-18 15:55:00|824.35|824.25|824.95|824.85|825.05|824.95|824.35|824.25|105
1637251200000|2021-11-18 16:00:00|824.85|824.75|824.15|824.05|824.95|824.85|824.15|824.05|97
1637251500000|2021-11-18 16:05:00|824.25|824.15|824.35|824.25|824.85|824.75|824.15|824.05|91
1637251800000|2021-11-18 16:10:00|824.45|824.35|824.65|824.55|825.25|825.15|824.35|824.25|66
1637252100000|2021-11-18 16:15:00|824.75|824.65|825.45|825.35|825.55|825.45|824.65|824.55|231
1637252400000|2021-11-18 16:20:00|825.55|825.45|826.05|825.95|826.15|826.05|825.45|825.35|635
1637252700000|2021-11-18 16:25:00|826.15|826.05|825.35|825.25|826.25|826.15|825.35|825.25|235
1637253000000|2021-11-18 16:30:00|825.45|825.15|825.25|824.95|825.95|825.65|825.15|824.85|222
1637253300000|2021-11-18 16:35:00|825.35|825.05|825.95|825.65|826.25|825.95|824.95|824.65|435
1637253600000|2021-11-18 16:40:00|825.85|825.55|826.05|825.75|826.15|825.85|825.85|825.55|28
1637253900000|2021-11-18 16:45:00|825.95|825.65|825.75|825.45|826.05|825.75|825.65|825.35|32
1637254200000|2021-11-18 16:50:00|825.85|825.55|825.85|825.55|826.05|825.75|825.75|825.45|207
1637254500000|2021-11-18 16:55:00|825.95|825.65|825.65|825.35|826.05|825.75|825.65|825.35|9
1637254800000|2021-11-18 17:00:00|825.75|825.45|826.05|825.75|826.15|825.85|825.75|825.45|24
1637255100000|2021-11-18 17:05:00|826.15|825.85|825.95|825.65|826.15|825.85|825.85|825.55|56
1637255400000|2021-11-18 17:10:00|825.85|825.55|825.85|825.55|825.95|825.65|825.75|825.45|13
1637255700000|2021-11-18 17:15:00|825.75|825.45|825.85|825.55|826.15|825.85|825.65|825.35|10
1637256000000|2021-11-18 17:20:00|825.95|825.65|826.05|825.75|826.15|825.85|825.85|825.55|6
1637256300000|2021-11-18 17:25:00|826.15|825.85|826.15|825.85|826.35|826.05|826.05|825.75|7
1637256600000|2021-11-18 17:30:00|826.05|825.75|825.95|825.65|826.35|826.05|825.95|825.65|17
1637256900000|2021-11-18 17:35:00|826.05|825.75|825.85|825.55|826.05|825.75|825.65|825.35|2
1637257200000|2021-11-18 17:40:00|825.95|825.65|825.95|825.65|826.05|825.75|825.75|825.45|37
1637257500000|2021-11-18 17:45:00|826.05|825.75|825.65|825.35|826.05|825.75|825.65|825.35|1
1637257800000|2021-11-18 17:50:00|825.75|825.45|825.35|825.05|825.75|825.45|825.25|824.95|26
1637258100000|2021-11-18 17:55:00|825.25|824.95|825.35|825.05|825.35|825.05|824.95|824.65|143
1637258400000|2021-11-18 18:00:00|825.25|824.95|825.45|825.15|825.45|825.15|825.15|824.85|5
1637258700000|2021-11-18 18:05:00|825.35|825.05|825.25|824.95|825.55|825.25|825.25|824.95|1
1637259000000|2021-11-18 18:10:00|825.35|825.05|825.55|825.25|825.65|825.35|825.35|825.05|11
1637259300000|2021-11-18 18:15:00|825.45|825.15|825.05|824.75|825.45|825.15|824.95|824.65|11
1637259600000|2021-11-18 18:20:00|824.95|824.65|825.15|824.85|825.15|824.85|824.95|824.65|8
1637259900000|2021-11-18 18:25:00|825.25|824.95|825.25|824.95|825.35|825.05|825.05|824.75|5
1637260200000|2021-11-18 18:30:00|825.15|824.85|825.35|825.05|825.35|825.05|825.05|824.75|3
1637260500000|2021-11-18 18:35:00|825.25|824.95|825.15|824.85|825.35|825.05|825.15|824.85|5
1637260800000|2021-11-18 18:40:00|825.25|824.95|825.25|824.95|825.35|825.05|825.05|824.75|8
1637261100000|2021-11-18 18:45:00|825.35|825.05|825.35|825.05|825.45|825.15|825.25|824.95|5
1637261400000|2021-11-18 18:50:00|825.25|824.95|825.15|824.85|825.45|825.15|825.15|824.85|7
1637261700000|2021-11-18 18:55:00|825.25|824.95|825.35|825.05|825.35|825.05|825.15|824.85|6
1637262000000|2021-11-18 19:00:00|825.25|824.95|825.25|824.95|825.35|825.05|824.85|824.55|4
1637262300000|2021-11-18 19:05:00|825.35|825.05|825.25|824.95|825.45|825.15|825.25|824.95|3
1637262600000|2021-11-18 19:10:00|825.35|825.05|825.15|824.85|825.35|825.05|825.15|824.85|0
1637262900000|2021-11-18 19:15:00|825.25|824.95|825.05|824.75|825.25|824.95|825.05|824.75|2
1637263200000|2021-11-18 19:20:00|824.95|824.65|824.85|824.55|825.05|824.75|824.85|824.55|3
1637263500000|2021-11-18 19:25:00|824.95|824.65|824.65|824.35|824.95|824.65|824.45|824.15|4
1637263800000|2021-11-18 19:30:00|824.75|824.45|824.95|824.65|824.95|824.65|824.45|824.15|2
1637264100000|2021-11-18 19:35:00|824.85|824.55|825.05|824.75|825.05|824.75|824.75|824.45|5
1637264400000|2021-11-18 19:40:00|824.95|824.65|825.05|824.75|825.15|824.85|824.95|824.65|2
1637264700000|2021-11-18 19:45:00|825.15|824.85|825.35|825.05|825.45|825.15|825.15|824.85|4
1637265000000|2021-11-18 19:50:00|825.25|824.95|825.55|825.25|825.65|825.35|825.25|824.95|6
1637265300000|2021-11-18 19:55:00|825.45|825.15|825.55|825.25|825.65|825.35|825.35|825.05|16
1637265600000|2021-11-18 20:00:00|825.65|825.35|825.45|825.15|825.65|825.35|825.35|825.05|9
1637265900000|2021-11-18 20:05:00|825.35|825.05|825.75|825.45|825.75|825.45|825.35|825.05|8
1637266200000|2021-11-18 20:10:00|825.65|825.35|825.65|825.35|825.75|825.45|825.55|825.25|7
1637266500000|2021-11-18 20:15:00|825.55|825.25|825.45|825.15|825.55|825.25|825.35|825.05|0
1637266800000|2021-11-18 20:20:00|825.55|825.25|825.55|825.25|825.55|825.25|825.35|825.05|1
1637267100000|2021-11-18 20:25:00|825.65|825.35|825.65|825.35|825.65|825.35|825.55|825.25|0
1637267400000|2021-11-18 20:30:00|825.75|825.45|825.55|825.25|825.75|825.45|825.55|825.25|6
1637267700000|2021-11-18 20:35:00|825.65|825.35|825.55|825.25|825.75|825.45|825.45|825.15|3
1637268000000|2021-11-18 20:40:00|825.45|825.15|825.45|825.15|825.75|825.45|825.35|825.05|8
1637268300000|2021-11-18 20:45:00|825.55|825.25|825.65|825.35|825.85|825.55|825.45|825.15|7
1637268600000|2021-11-18 20:50:00|825.75|825.45|825.25|824.95|825.75|825.45|825.25|824.95|36
1637268900000|2021-11-18 20:55:00|825.55|825.25|825.75|825.45|825.75|825.45|825.25|824.95|13
1637269200000|2021-11-18 21:00:00|816.55|816.25|825.85|825.35|826.25|825.75|816.55|816.25|0
1637269500000|2021-11-18 21:05:00|825.75|825.25|825.85|825.35|826.15|825.65|825.75|825.25|0
1637269800000|2021-11-18 21:10:00|825.75|825.25|825.25|824.75|825.85|825.35|825.15|824.65|0
1637270100000|2021-11-18 21:15:00|825.35|824.85|825.75|825.25|825.75|825.25|825.35|824.85|0
1637270400000|2021-11-18 21:20:00|825.65|825.15|825.75|825.25|825.75|825.25|825.65|825.15|0
1637270700000|2021-11-18 21:25:00|825.85|825.35|825.95|825.45|825.95|825.45|825.85|825.35|0
1637271000000|2021-11-18 21:30:00|825.85|825.35|825.95|825.45|825.95|825.45|825.85|825.35|0
1637271300000|2021-11-18 21:35:00|826.05|825.55|826.15|825.65|826.15|825.65|826.05|825.55|0
1637271600000|2021-11-18 21:40:00|826.05|825.55|826.05|825.55|826.15|825.65|826.05|825.55|0
1637271900000|2021-11-18 21:45:00|826.15|825.65|826.25|825.75|826.25|825.75|826.05|825.55|0
1637272200000|2021-11-18 21:50:00|826.35|825.85|826.45|825.95|826.55|826.05|826.35|825.85|0
1637272500000|2021-11-18 21:55:00|826.55|826.05|826.35|825.85|826.55|826.05|826.25|825.75|0
1637273100000|2021-11-18 22:05:00|826.25|825.75|826.25|825.75|826.35|825.85|826.25|825.75|0
1637273400000|2021-11-18 22:10:00|826.35|825.85|826.35|825.85|826.35|825.85|826.35|825.85|0
1637273700000|2021-11-18 22:15:00|826.25|825.75|826.25|825.75|826.25|825.75|826.25|825.75|0
1637274000000|2021-11-18 22:20:00|826.35|825.85|826.25|825.75|826.35|825.85|826.25|825.75|0
1637274900000|2021-11-18 22:35:00|826.35|825.85|826.25|825.75|826.35|825.85|826.25|825.75|0
1637275500000|2021-11-18 22:45:00|826.35|825.85|826.35|825.85|826.35|825.85|826.25|825.75|0
1637276400000|2021-11-18 23:00:00|826.45|825.95|825.95|825.45|826.45|825.95|825.95|825.45|0
1637276700000|2021-11-18 23:05:00|826.05|825.55|826.25|825.75|826.25|825.75|825.95|825.45|0
1637277000000|2021-11-18 23:10:00|826.35|825.85|826.45|825.95|826.45|825.95|826.25|825.75|0
1637277300000|2021-11-18 23:15:00|826.55|826.05|826.65|826.15|826.65|826.15|826.45|825.95|0
1637277600000|2021-11-18 23:20:00|826.55|826.05|826.45|825.95|826.65|826.15|826.35|825.85|0
1637277900000|2021-11-18 23:25:00|826.35|825.85|826.45|825.95|826.45|825.95|826.35|825.85|0
1637278200000|2021-11-18 23:30:00|826.55|826.05|826.35|825.85|826.55|826.05|826.35|825.85|0
1637278500000|2021-11-18 23:35:00|826.25|825.75|826.25|825.75|826.35|825.85|826.25|825.75|0
1637278800000|2021-11-18 23:40:00|826.35|825.85|826.25|825.75|826.35|825.85|826.15|825.65|0
1637279100000|2021-11-18 23:45:00|826.35|825.85|826.55|826.05|826.65|826.15|826.25|825.75|0
1637279400000|2021-11-18 23:50:00|826.65|826.15|826.45|825.95|826.65|826.15|826.45|825.95|0
1637279700000|2021-11-18 23:55:00|826.35|825.85|826.25|825.75|826.45|825.95|826.25|825.75|0
1637280000000|2021-11-19 00:00:00|826.15|825.65|826.45|825.95|826.45|825.95|826.15|825.65|0
1637280300000|2021-11-19 00:05:00|826.55|826.05|826.75|826.25|826.75|826.25|826.45|825.95|0
1637280600000|2021-11-19 00:10:00|826.65|826.15|826.35|825.85|826.65|826.15|826.35|825.85|0
1637280900000|2021-11-19 00:15:00|826.25|825.75|826.15|825.65|826.35|825.85|826.05|825.55|0
1637281200000|2021-11-19 00:20:00|826.05|825.55|825.95|825.45|826.15|825.65|825.95|825.45|0
1637281500000|2021-11-19 00:25:00|826.05|825.55|826.15|825.65|826.15|825.65|826.05|825.55|0
1637281800000|2021-11-19 00:30:00|826.25|825.75|826.25|825.75|826.35|825.85|826.15|825.65|0
1637282100000|2021-11-19 00:35:00|826.15|825.65|826.25|825.75|826.25|825.75|826.05|825.55|0
1637282400000|2021-11-19 00:40:00|826.15|825.65|826.05|825.55|826.25|825.75|826.05|825.55|0
1637282700000|2021-11-19 00:45:00|826.15|825.65|826.15|825.65|826.25|825.75|826.15|825.65|0
1637283000000|2021-11-19 00:50:00|826.25|825.75|826.25|825.75|826.25|825.75|826.15|825.65|0
1637283300000|2021-11-19 00:55:00|826.15|825.65|826.15|825.65|826.15|825.65|826.05|825.55|0
1637283600000|2021-11-19 01:00:00|826.05|825.55|826.05|825.55|826.15|825.65|825.75|825.25|0
1637283900000|2021-11-19 01:05:00|825.95|825.45|825.75|825.25|825.95|825.45|825.65|825.15|0
1637284200000|2021-11-19 01:10:00|825.65|825.15|826.05|825.55|826.05|825.55|825.65|825.15|0
1637284500000|2021-11-19 01:15:00|825.95|825.45|826.15|825.65|826.15|825.65|825.75|825.25|0
1637284800000|2021-11-19 01:20:00|826.05|825.55|826.15|825.65|826.25|825.75|826.05|825.55|0
1637285100000|2021-11-19 01:25:00|826.05|825.55|826.05|825.55|826.15|825.65|826.05|825.55|0
1637285400000|2021-11-19 01:30:00|825.95|825.45|826.15|825.65|826.15|825.65|825.95|825.45|0
1637285700000|2021-11-19 01:35:00|826.05|825.55|826.05|825.55|826.25|825.75|826.05|825.55|0
1637286000000|2021-11-19 01:40:00|826.15|825.65|825.95|825.45|826.15|825.65|825.95|825.45|0
1637286300000|2021-11-19 01:45:00|825.85|825.35|826.95|826.45|827.15|826.65|825.85|825.35|0
1637286600000|2021-11-19 01:50:00|827.05|826.55|827.15|826.65|827.25|826.75|826.75|826.25|0
1637286900000|2021-11-19 01:55:00|827.05|826.55|826.75|826.25|827.15|826.65|826.75|826.25|0
1637287200000|2021-11-19 02:00:00|826.85|826.35|826.75|826.25|826.85|826.35|826.65|826.15|0
1637287500000|2021-11-19 02:05:00|826.85|826.35|826.85|826.35|826.85|826.35|826.65|826.15|0
1637287800000|2021-11-19 02:10:00|826.75|826.25|827.15|826.65|827.15|826.65|826.75|826.25|0
1637288100000|2021-11-19 02:15:00|827.05|826.55|826.75|826.25|827.15|826.65|826.75|826.25|0
1637288400000|2021-11-19 02:20:00|826.85|826.35|826.95|826.45|827.05|826.55|826.75|826.25|0
1637288700000|2021-11-19 02:25:00|827.05|826.55|827.25|826.75|827.35|826.85|826.95|826.45|0
1637289000000|2021-11-19 02:30:00|827.35|826.85|827.45|826.95|827.65|827.15|827.25|826.75|0
1637289300000|2021-11-19 02:35:00|827.55|827.05|827.75|827.25|827.75|827.25|827.45|826.95|0
1637289600000|2021-11-19 02:40:00|827.65|827.15|827.65|827.15|827.75|827.25|827.55|827.05|0
1637289900000|2021-11-19 02:45:00|827.75|827.25|827.75|827.25|827.85|827.35|827.75|827.25|0
1637290200000|2021-11-19 02:50:00|827.65|827.15|827.65|827.15|827.75|827.25|827.65|827.15|0
1637290500000|2021-11-19 02:55:00|827.75|827.25|827.75|827.25|827.75|827.25|827.65|827.15|0
1637290800000|2021-11-19 03:00:00|827.85|827.35|827.65|827.15|827.95|827.45|827.65|827.15|0
1637291100000|2021-11-19 03:05:00|827.75|827.25|827.85|827.35|827.85|827.35|827.75|827.25|0
1637291400000|2021-11-19 03:10:00|827.75|827.25|828.15|827.65|828.15|827.65|827.75|827.25|0
1637291700000|2021-11-19 03:15:00|828.05|827.55|828.05|827.55|828.15|827.65|827.95|827.45|0
1637292000000|2021-11-19 03:20:00|828.15|827.65|828.05|827.55|828.15|827.65|827.95|827.45|0
1637292300000|2021-11-19 03:25:00|827.95|827.45|827.95|827.45|828.05|827.55|827.85|827.35|0
1637292600000|2021-11-19 03:30:00|827.85|827.35|827.55|827.05|827.85|827.35|827.55|827.05|0
1637292900000|2021-11-19 03:35:00|827.65|827.15|827.55|827.05|827.65|827.15|827.45|826.95|0
1637293200000|2021-11-19 03:40:00|827.45|826.95|827.55|827.05|827.55|827.05|827.35|826.85|0
1637293500000|2021-11-19 03:45:00|827.65|827.15|827.75|827.25|827.75|827.25|827.65|827.15|0
1637293800000|2021-11-19 03:50:00|827.65|827.15|827.85|827.35|827.85|827.35|827.65|827.15|0
1637294100000|2021-11-19 03:55:00|827.95|827.45|827.85|827.35|827.95|827.45|827.85|827.35|0
1637294400000|2021-11-19 04:00:00|827.75|827.25|827.95|827.45|827.95|827.45|827.75|827.25|0
1637294700000|2021-11-19 04:05:00|828.05|827.55|828.05|827.55|828.05|827.55|828.05|827.55|0
1637295000000|2021-11-19 04:10:00|827.95|827.45|828.05|827.55|828.05|827.55|827.95|827.45|0
1637295300000|2021-11-19 04:15:00|827.95|827.45|827.95|827.45|828.05|827.55|827.95|827.45|0
1637295600000|2021-11-19 04:20:00|828.05|827.55|827.95|827.45|828.05|827.55|827.85|827.35|0
1637295900000|2021-11-19 04:25:00|827.85|827.35|827.95|827.45|827.95|827.45|827.85|827.35|0
1637296200000|2021-11-19 04:30:00|828.05|827.55|827.95|827.45|828.05|827.55|827.85|827.35|0
1637296800000|2021-11-19 04:40:00|828.05|827.55|828.05|827.55|828.05|827.55|828.05|827.55|0
1637297100000|2021-11-19 04:45:00|827.95|827.45|828.05|827.55|828.15|827.65|827.95|827.45|0
1637297400000|2021-11-19 04:50:00|827.95|827.45|827.95|827.45|828.05|827.55|827.95|827.45|0
1637297700000|2021-11-19 04:55:00|828.05|827.55|827.95|827.45|828.05|827.55|827.95|827.45|0
1637298000000|2021-11-19 05:00:00|827.85|827.35|828.05|827.55|828.05|827.55|827.85|827.35|0
1637298600000|2021-11-19 05:10:00|827.95|827.45|827.85|827.35|827.95|827.45|827.85|827.35|0
1637298900000|2021-11-19 05:15:00|827.95|827.45|827.85|827.35|827.95|827.45|827.85|827.35|0
1637299200000|2021-11-19 05:20:00|827.75|827.25|827.95|827.45|828.05|827.55|827.75|827.25|0
1637299500000|2021-11-19 05:25:00|828.05|827.55|827.95|827.45|828.05|827.55|827.95|827.45|0
1637299800000|2021-11-19 05:30:00|828.05|827.55|827.95|827.45|828.05|827.55|827.95|827.45|0
1637300100000|2021-11-19 05:35:00|828.05|827.55|828.05|827.55|828.15|827.65|827.95|827.45|0
1637300400000|2021-11-19 05:40:00|828.15|827.65|827.95|827.45|828.15|827.65|827.95|827.45|0
1637300700000|2021-11-19 05:45:00|828.05|827.55|827.95|827.45|828.15|827.65|827.95|827.45|0
1637301000000|2021-11-19 05:50:00|828.05|827.55|827.85|827.35|828.15|827.65|827.85|827.35|0
1637301300000|2021-11-19 05:55:00|827.75|827.25|827.65|827.15|827.85|827.35|827.65|827.15|0
1637301600000|2021-11-19 06:00:00|827.75|827.25|827.75|827.25|827.85|827.35|827.65|827.15|0
1637301900000|2021-11-19 06:05:00|827.65|827.15|827.75|827.25|827.85|827.35|827.65|827.15|0
1637302200000|2021-11-19 06:10:00|827.85|827.35|828.05|827.55|828.05|827.55|827.75|827.25|0
1637302500000|2021-11-19 06:15:00|827.95|827.45|827.95|827.45|828.05|827.55|827.85|827.35|0
1637302800000|2021-11-19 06:20:00|828.05|827.55|828.05|827.55|828.15|827.65|827.95|827.45|0
1637303100000|2021-11-19 06:25:00|828.15|827.65|828.25|827.75|828.25|827.75|828.05|827.55|0
1637303400000|2021-11-19 06:30:00|828.35|827.85|828.35|827.85|828.45|827.95|828.35|827.85|0
1637303700000|2021-11-19 06:35:00|828.25|827.75|828.35|827.85|828.35|827.85|828.25|827.75|0
1637304000000|2021-11-19 06:40:00|828.45|827.95|828.35|827.85|828.45|827.95|828.25|827.75|0
1637304300000|2021-11-19 06:45:00|828.25|827.75|828.25|827.75|828.35|827.85|828.25|827.75|0
1637304600000|2021-11-19 06:50:00|828.15|827.65|828.25|827.75|828.35|827.85|828.15|827.65|0
1637304900000|2021-11-19 06:55:00|828.35|827.85|828.15|827.65|828.35|827.85|828.15|827.65|0
1637305200000|2021-11-19 07:00:00|827.65|827.35|827.65|827.35|827.95|827.65|827.35|827.05|71
1637305500000|2021-11-19 07:05:00|827.55|827.25|827.75|827.45|828.05|827.75|827.55|827.25|32
1637305800000|2021-11-19 07:10:00|827.85|827.55|827.85|827.55|827.95|827.65|827.65|827.35|45
1637306100000|2021-11-19 07:15:00|827.75|827.45|827.65|827.35|828.05|827.75|827.55|827.25|33
1637306400000|2021-11-19 07:20:00|827.75|827.45|827.75|827.45|827.85|827.55|827.65|827.35|20
1637306700000|2021-11-19 07:25:00|827.65|827.35|827.95|827.65|828.05|827.75|827.55|827.25|33
1637307000000|2021-11-19 07:30:00|828.05|827.75|828.25|827.95|828.25|827.95|827.95|827.65|40
1637307300000|2021-11-19 07:35:00|828.15|827.85|827.95|827.65|828.15|827.85|827.95|827.65|28
1637307600000|2021-11-19 07:40:00|828.05|827.75|828.15|827.85|828.15|827.85|827.95|827.65|20
1637307900000|2021-11-19 07:45:00|828.25|827.95|828.35|828.05|828.45|828.15|828.25|827.95|43
1637308200000|2021-11-19 07:50:00|828.45|828.15|828.05|827.75|828.45|828.15|828.05|827.75|37
1637308500000|2021-11-19 07:55:00|828.15|827.85|826.15|825.85|828.15|827.85|825.75|825.45|391
1637308800000|2021-11-19 08:00:00|826.05|825.95|826.05|825.95|826.45|826.35|825.15|825.05|527
1637309100000|2021-11-19 08:05:00|825.95|825.85|825.45|825.35|825.95|825.85|825.15|825.05|276
1637309400000|2021-11-19 08:10:00|825.55|825.45|826.35|826.25|826.45|826.35|824.95|824.85|261
1637309700000|2021-11-19 08:15:00|826.25|826.15|826.45|826.35|826.45|826.35|825.95|825.85|153
1637310000000|2021-11-19 08:20:00|826.35|826.25|826.55|826.45|826.65|826.55|826.25|826.15|104
1637310300000|2021-11-19 08:25:00|826.45|826.35|826.25|826.15|826.75|826.65|826.15|826.05|274
1637310600000|2021-11-19 08:30:00|826.35|826.25|826.45|826.35|826.65|826.55|826.05|825.95|158
1637310900000|2021-11-19 08:35:00|826.35|826.25|826.15|826.05|826.35|826.25|825.95|825.85|65
1637311200000|2021-11-19 08:40:00|826.13|826.03|826.03|825.93|826.23|826.13|825.83|825.73|82
1637311500000|2021-11-19 08:45:00|825.93|825.83|826.33|826.23|826.73|826.63|825.93|825.83|119
1637311800000|2021-11-19 08:50:00|826.43|826.33|826.83|826.73|826.83|826.73|826.23|826.13|74
1637312100000|2021-11-19 08:55:00|826.73|826.63|826.53|826.43|826.93|826.83|826.23|826.13|62
1637312400000|2021-11-19 09:00:00|826.43|826.33|827.03|826.93|827.03|826.93|826.43|826.33|104
1637312700000|2021-11-19 09:05:00|826.93|826.83|827.13|827.03|827.13|827.03|826.63|826.53|423
1637313000000|2021-11-19 09:10:00|827.23|827.13|827.23|827.13|827.23|827.13|827.03|826.93|74
1637313300000|2021-11-19 09:15:00|827.13|827.03|827.43|827.33|827.63|827.53|827.13|827.03|102
1637313600000|2021-11-19 09:20:00|827.33|827.23|826.93|826.83|827.43|827.33|826.83|826.73|75
1637313900000|2021-11-19 09:25:00|826.83|826.73|826.03|825.93|827.23|827.13|826.03|825.93|224
1637314200000|2021-11-19 09:30:00|825.93|825.83|825.63|825.53|825.93|825.83|824.23|824.13|397
1637314500000|2021-11-19 09:35:00|825.53|825.43|824.33|824.23|825.83|825.73|824.33|824.23|282
1637314800000|2021-11-19 09:40:00|824.23|824.13|823.83|823.73|825.13|825.03|823.13|823.03|304
1637315100000|2021-11-19 09:45:00|823.93|823.83|825.13|825.03|826.33|826.23|823.83|823.73|399
1637315400000|2021-11-19 09:50:00|825.23|825.13|825.63|825.53|826.23|826.13|825.13|825.03|194
1637315700000|2021-11-19 09:55:00|825.53|825.43|825.33|825.23|826.33|826.23|825.03|824.93|175
1637316000000|2021-11-19 10:00:00|825.23|825.13|824.73|824.63|825.73|825.63|824.43|824.33|222
1637316300000|2021-11-19 10:05:00|824.63|824.53|824.03|823.93|824.93|824.83|823.53|823.43|256
1637316600000|2021-11-19 10:10:00|823.93|823.83|823.53|823.43|824.03|823.93|822.93|822.83|334
1637316900000|2021-11-19 10:15:00|823.43|823.33|823.93|823.83|824.83|824.73|823.03|822.93|276
1637317200000|2021-11-19 10:20:00|823.83|823.73|824.53|824.43|825.33|825.23|823.53|823.43|220
1637317500000|2021-11-19 10:25:00|824.63|824.53|825.43|825.33|825.83|825.73|824.53|824.43|172
1637317800000|2021-11-19 10:30:00|825.33|825.23|825.43|825.33|825.73|825.63|824.63|824.53|176
1637318100000|2021-11-19 10:35:00|825.53|825.43|825.83|825.73|825.83|825.73|824.93|824.83|165
1637318400000|2021-11-19 10:40:00|825.93|825.83|826.23|826.13|826.63|826.53|825.43|825.33|158
1637318700000|2021-11-19 10:45:00|826.13|826.03|826.03|825.93|826.43|826.33|825.43|825.33|233
1637319000000|2021-11-19 10:50:00|826.13|826.03|827.03|826.93|827.33|827.23|825.43|825.33|787
1637319300000|2021-11-19 10:55:00|827.13|827.03|827.13|827.03|827.83|827.73|826.63|826.53|403
1637319600000|2021-11-19 11:00:00|827.23|827.13|826.13|826.03|827.73|827.63|826.13|826.03|246
1637319900000|2021-11-19 11:05:00|826.23|826.13|825.53|825.43|826.73|826.63|825.33|825.23|178
1637320200000|2021-11-19 11:10:00|825.63|825.53|825.33|825.23|826.53|826.43|825.23|825.13|186
1637320500000|2021-11-19 11:15:00|825.23|825.13|826.03|825.93|826.43|826.33|824.93|824.83|272
1637320800000|2021-11-19 11:20:00|825.93|825.83|824.93|824.83|825.93|825.83|824.63|824.53|121
1637321100000|2021-11-19 11:25:00|825.03|824.93|825.63|825.53|825.83|825.73|824.83|824.73|96
1637321400000|2021-11-19 11:30:00|825.73|825.63|824.53|824.43|825.93|825.83|824.43|824.33|106
1637321700000|2021-11-19 11:35:00|824.63|824.53|823.93|823.83|825.13|825.03|823.93|823.83|127
1637322000000|2021-11-19 11:40:00|823.83|823.73|824.43|824.33|824.83|824.73|823.33|823.23|210
1637322300000|2021-11-19 11:45:00|824.33|824.23|823.43|823.33|824.33|824.23|823.43|823.33|141
1637322600000|2021-11-19 11:50:00|823.53|823.43|823.43|823.33|824.13|824.03|823.03|822.93|186
1637322900000|2021-11-19 11:55:00|823.33|823.23|823.33|823.23|823.93|823.83|823.03|822.93|160
1637323200000|2021-11-19 12:00:00|823.43|823.33|822.83|822.73|823.73|823.63|822.63|822.53|159
1637323500000|2021-11-19 12:05:00|822.93|822.83|824.33|824.23|824.43|824.33|822.93|822.83|158
1637323800000|2021-11-19 12:10:00|824.23|824.13|824.13|824.03|824.43|824.33|823.83|823.73|119
1637324100000|2021-11-19 12:15:00|824.03|823.93|823.23|823.13|824.13|824.03|823.03|822.93|125
1637324400000|2021-11-19 12:20:00|823.33|823.23|823.33|823.23|823.53|823.43|823.13|823.03|102
1637324700000|2021-11-19 12:25:00|823.23|823.13|823.43|823.33|823.53|823.43|823.03|822.93|78
1637325000000|2021-11-19 12:30:00|823.33|823.23|823.83|823.73|823.83|823.73|823.13|823.03|124
1637325300000|2021-11-19 12:35:00|823.93|823.83|823.63|823.53|824.43|824.33|823.43|823.33|111
1637325600000|2021-11-19 12:40:00|823.66|823.56|822.86|822.76|823.86|823.76|822.66|822.56|116
1637325900000|2021-11-19 12:45:00|822.76|822.66|822.66|822.56|822.86|822.76|821.96|821.86|269
1637326200000|2021-11-19 12:50:00|822.76|822.66|821.96|821.86|822.76|822.66|821.86|821.76|143
1637326500000|2021-11-19 12:55:00|822.06|821.96|822.96|822.86|822.96|822.86|821.76|821.66|167
1637326800000|2021-11-19 13:00:00|823.06|822.96|822.56|822.46|823.16|823.06|822.46|822.36|95
1637327100000|2021-11-19 13:05:00|822.66|822.56|822.76|822.66|823.26|823.16|822.36|822.26|65
1637327400000|2021-11-19 13:10:00|822.66|822.56|822.56|822.46|822.86|822.76|822.36|822.26|108
1637327700000|2021-11-19 13:15:00|822.46|822.36|821.86|821.76|822.66|822.56|821.76|821.66|79
1637328000000|2021-11-19 13:20:00|821.96|821.86|822.46|822.36|822.66|822.56|821.86|821.76|190
1637328300000|2021-11-19 13:25:00|822.36|822.26|823.06|822.96|823.26|823.16|822.36|822.26|156
1637328600000|2021-11-19 13:30:00|823.16|823.06|822.16|822.06|823.26|823.16|821.96|821.86|101
1637328900000|2021-11-19 13:35:00|822.06|821.96|822.16|822.06|822.76|822.66|822.06|821.96|106
1637329200000|2021-11-19 13:40:00|822.26|822.16|822.66|822.56|822.96|822.86|822.26|822.16|71
1637329500000|2021-11-19 13:45:00|822.76|822.66|822.76|822.66|823.36|823.26|822.66|822.56|137
1637329800000|2021-11-19 13:50:00|822.86|822.76|823.26|823.16|823.26|823.16|822.46|822.36|56
1637330100000|2021-11-19 13:55:00|823.36|823.26|823.46|823.36|823.66|823.56|823.16|823.06|91
1637330400000|2021-11-19 14:00:00|823.36|823.26|822.56|822.46|823.46|823.36|822.56|822.46|307
1637330700000|2021-11-19 14:05:00|822.66|822.56|822.36|822.26|822.86|822.76|822.26|822.16|450
1637331000000|2021-11-19 14:10:00|822.26|822.16|823.26|823.16|824.46|824.36|822.16|822.06|621
1637331300000|2021-11-19 14:15:00|823.16|823.06|824.06|823.96|824.76|824.66|823.06|822.96|504
1637331600000|2021-11-19 14:20:00|824.16|824.06|823.76|823.66|824.66|824.56|823.66|823.56|261
1637331900000|2021-11-19 14:25:00|823.66|823.56|824.06|823.96|824.16|824.06|823.56|823.46|193
1637332200000|2021-11-19 14:30:00|824.16|824.06|822.76|822.66|824.36|824.26|822.36|822.26|608
1637332500000|2021-11-19 14:35:00|822.86|822.76|823.16|823.06|823.66|823.56|822.76|822.66|567
1637332800000|2021-11-19 14:40:00|823.26|823.16|823.46|823.36|823.46|823.36|822.56|822.46|447
1637333100000|2021-11-19 14:45:00|823.56|823.46|824.36|824.26|824.36|824.26|823.16|823.06|507
1637333400000|2021-11-19 14:50:00|824.46|824.36|824.96|824.86|824.96|824.86|823.86|823.76|452
1637333700000|2021-11-19 14:55:00|824.86|824.76|825.76|825.66|825.76|825.66|824.66|824.56|395
1637334000000|2021-11-19 15:00:00|825.66|825.56|824.26|824.16|825.76|825.66|824.06|823.96|300
1637334300000|2021-11-19 15:05:00|824.16|824.06|823.96|823.86|824.46|824.36|823.76|823.66|191
1637334600000|2021-11-19 15:10:00|824.05|823.95|823.95|823.85|824.05|823.95|823.05|822.95|131
1637334900000|2021-11-19 15:15:00|823.85|823.75|823.05|822.95|823.95|823.85|822.75|822.65|194
1637335200000|2021-11-19 15:20:00|823.15|823.05|822.65|822.55|823.35|823.25|822.65|822.55|127
1637335500000|2021-11-19 15:25:00|822.55|822.45|821.95|821.85|822.95|822.85|821.95|821.85|161
1637335800000|2021-11-19 15:30:00|822.05|821.95|821.55|821.45|822.45|822.35|821.35|821.25|419
1637336100000|2021-11-19 15:35:00|821.45|821.35|820.95|820.85|821.55|821.45|820.85|820.75|263
1637336400000|2021-11-19 15:40:00|820.85|820.75|821.75|821.65|821.75|821.65|820.35|820.25|281
1637336700000|2021-11-19 15:45:00|821.65|821.55|821.95|821.85|821.95|821.85|821.25|821.15|159
1637337000000|2021-11-19 15:50:00|822.05|821.95|821.65|821.55|822.25|822.15|821.35|821.25|110
1637337300000|2021-11-19 15:55:00|821.75|821.65|821.45|821.35|821.95|821.85|821.45|821.35|95
1637337600000|2021-11-19 16:00:00|821.55|821.45|821.65|821.55|821.65|821.55|821.15|821.05|136
1637337900000|2021-11-19 16:05:00|821.75|821.65|821.15|821.05|821.85|821.75|821.15|821.05|197
1637338200000|2021-11-19 16:10:00|821.25|821.15|821.75|821.65|821.75|821.65|821.15|821.05|171
1637338500000|2021-11-19 16:15:00|821.65|821.55|822.25|822.15|822.45|822.35|821.65|821.55|158
1637338800000|2021-11-19 16:20:00|822.35|822.25|822.55|822.45|822.75|822.65|822.05|821.95|282
1637339100000|2021-11-19 16:25:00|822.45|822.35|823.05|822.95|823.15|823.05|822.35|822.25|229
1637339400000|2021-11-19 16:30:00|823.15|822.85|821.95|821.65|823.55|823.25|821.85|821.55|621
1637339700000|2021-11-19 16:35:00|822.05|821.75|822.05|821.75|822.25|821.95|821.75|821.45|199
1637340000000|2021-11-19 16:40:00|822.15|821.85|821.95|821.65|822.25|821.95|821.85|821.55|93
1637340300000|2021-11-19 16:45:00|821.85|821.55|822.05|821.75|822.15|821.85|821.85|821.55|27
1637340600000|2021-11-19 16:50:00|821.95|821.65|821.75|821.45|822.05|821.75|821.65|821.35|30
1637340900000|2021-11-19 16:55:00|821.85|821.55|821.85|821.55|822.05|821.75|821.65|821.35|25
1637341200000|2021-11-19 17:00:00|821.95|821.65|822.05|821.75|822.15|821.85|821.95|821.65|25
1637341500000|2021-11-19 17:05:00|822.15|821.85|822.15|821.85|822.35|822.05|822.15|821.85|21
1637341800000|2021-11-19 17:10:00|822.25|821.95|822.55|822.25|822.55|822.25|822.25|821.95|15
1637342100000|2021-11-19 17:15:00|822.45|822.15|822.25|821.95|822.45|822.15|822.15|821.85|16
1637342400000|2021-11-19 17:20:00|822.15|821.85|822.65|822.35|822.65|822.35|822.15|821.85|33
1637342700000|2021-11-19 17:25:00|822.75|822.45|822.75|822.45|822.85|822.55|822.65|822.35|21
1637343000000|2021-11-19 17:30:00|822.85|822.55|822.85|822.55|822.85|822.55|822.65|822.35|18
1637343300000|2021-11-19 17:35:00|822.95|822.65|823.25|822.95|823.25|822.95|822.85|822.55|33
1637343600000|2021-11-19 17:40:00|823.15|822.85|823.05|822.75|823.25|822.95|822.75|822.45|78
1637343900000|2021-11-19 17:45:00|822.95|822.65|823.05|822.75|823.05|822.75|822.85|822.55|28
1637344200000|2021-11-19 17:50:00|823.15|822.85|823.25|822.95|823.25|822.95|823.05|822.75|5
1637344500000|2021-11-19 17:55:00|823.15|822.85|822.65|822.35|823.25|822.95|822.65|822.35|14
1637344800000|2021-11-19 18:00:00|822.75|822.45|822.65|822.35|822.75|822.45|822.45|822.15|14
1637345100000|2021-11-19 18:05:00|822.75|822.45|822.65|822.35|822.85|822.55|822.55|822.25|5
1637345400000|2021-11-19 18:10:00|822.55|822.25|822.15|821.85|822.75|822.45|822.05|821.75|36
1637345700000|2021-11-19 18:15:00|822.25|821.95|822.25|821.95|822.35|822.05|821.85|821.55|46
1637346000000|2021-11-19 18:20:00|822.15|821.85|821.85|821.55|822.15|821.85|821.85|821.55|19
1637346300000|2021-11-19 18:25:00|821.75|821.45|821.15|820.85|821.85|821.55|821.05|820.75|58
1637346600000|2021-11-19 18:30:00|821.05|820.75|821.25|820.95|821.45|821.15|821.05|820.75|25
1637346900000|2021-11-19 18:35:00|821.15|820.85|820.65|820.35|821.25|820.95|820.55|820.25|20
1637347200000|2021-11-19 18:40:00|820.55|820.25|820.95|820.65|820.95|820.65|820.35|820.05|21
1637347500000|2021-11-19 18:45:00|820.85|820.55|820.75|820.45|820.95|820.65|820.45|820.15|30
1637347800000|2021-11-19 18:50:00|820.85|820.55|821.45|821.15|821.55|821.25|820.85|820.55|33
1637348100000|2021-11-19 18:55:00|821.35|821.05|821.45|821.15|821.65|821.35|821.25|820.95|27
1637348400000|2021-11-19 19:00:00|821.35|821.05|821.55|821.25|821.65|821.35|821.25|820.95|14
1637348700000|2021-11-19 19:05:00|821.65|821.35|821.75|821.45|821.85|821.55|821.45|821.15|18
1637349000000|2021-11-19 19:10:00|821.85|821.55|821.85|821.55|821.95|821.65|821.65|821.35|8
1637349300000|2021-11-19 19:15:00|821.75|821.45|821.85|821.55|821.95|821.65|821.65|821.35|13
1637349600000|2021-11-19 19:20:00|821.75|821.45|821.85|821.55|821.85|821.55|821.65|821.35|5
1637349900000|2021-11-19 19:25:00|821.75|821.45|821.25|820.95|821.75|821.45|821.25|820.95|8
1637350200000|2021-11-19 19:30:00|821.35|821.05|821.05|820.75|821.55|821.25|820.75|820.45|26
1637350500000|2021-11-19 19:35:00|820.95|820.65|821.05|820.75|821.25|820.95|820.85|820.55|5
1637350800000|2021-11-19 19:40:00|821.15|820.85|821.15|820.85|821.35|821.05|820.95|820.65|16
1637351100000|2021-11-19 19:45:00|821.05|820.75|821.05|820.75|821.25|820.95|820.95|820.65|9
1637351400000|2021-11-19 19:50:00|820.95|820.65|821.15|820.85|821.25|820.95|820.95|820.65|15
1637351700000|2021-11-19 19:55:00|821.05|820.75|820.95|820.65|821.15|820.85|820.85|820.55|5
1637352000000|2021-11-19 20:00:00|820.85|820.55|820.75|820.45|821.15|820.85|820.75|820.45|4
1637352300000|2021-11-19 20:05:00|820.85|820.55|820.85|820.55|820.85|820.55|820.65|820.35|6
1637352600000|2021-11-19 20:10:00|820.75|820.45|820.65|820.35|820.75|820.45|820.55|820.25|11
1637352900000|2021-11-19 20:15:00|820.55|820.25|820.35|820.05|820.55|820.25|820.15|819.85|43
1637353200000|2021-11-19 20:20:00|820.45|820.15|820.45|820.15|820.55|820.25|820.15|819.85|20
1637353500000|2021-11-19 20:25:00|820.55|820.25|820.45|820.15|820.65|820.35|820.35|820.05|17
1637353800000|2021-11-19 20:30:00|820.35|820.05|820.45|820.15|820.55|820.25|820.35|820.05|14
1637354100000|2021-11-19 20:35:00|820.55|820.25|820.35|820.05|820.65|820.35|820.35|820.05|10
1637354400000|2021-11-19 20:40:00|820.45|820.15|820.25|819.95|820.55|820.25|820.25|819.95|11
1637354700000|2021-11-19 20:45:00|820.35|820.05|820.25|819.95|820.35|820.05|820.05|819.75|23
1637355000000|2021-11-19 20:50:00|820.15|819.85|820.05|819.75|820.25|819.95|820.05|819.75|45
1637355300000|2021-11-19 20:55:00|820.15|819.85|820.75|820.45|820.85|820.55|820.05|819.75|44
1637355600000|2021-11-19 21:00:00|820.65|820.15|820.65|820.15|820.75|820.25|820.55|820.05|0
1637355900000|2021-11-19 21:05:00|820.75|820.25|820.55|820.05|820.95|820.45|820.45|819.95|0
1637356200000|2021-11-19 21:10:00|820.65|820.15|820.85|820.35|820.95|820.45|820.55|820.05|0
1637356500000|2021-11-19 21:15:00|820.95|820.45|820.75|820.25|820.95|820.45|820.75|820.25|0
1637356800000|2021-11-19 21:20:00|820.85|820.35|820.85|820.35|820.95|820.45|820.75|820.25|0
1637357100000|2021-11-19 21:25:00|820.95|820.45|820.95|820.45|821.05|820.55|820.95|820.45|0
1637357700000|2021-11-19 21:35:00|821.05|820.55|820.95|820.45|821.05|820.55|820.85|820.35|0
1637358000000|2021-11-19 21:40:00|821.05|820.55|821.05|820.55|821.05|820.55|821.05|820.55|0
1637358300000|2021-11-19 21:45:00|821.15|820.65|821.05|820.55|821.25|820.75|821.05|820.55|0
1637358600000|2021-11-19 21:50:00|820.95|820.45|821.15|820.65|821.25|820.75|820.95|820.45|0
1637358900000|2021-11-19 21:55:00|821.25|820.75|821.35|820.85|821.45|820.95|821.15|820.65|0
1637535600000|2021-11-21 23:00:00|822.35|821.85|821.85|821.35|822.35|821.85|821.65|821.15|0
1637535900000|2021-11-21 23:05:00|821.95|821.45|821.85|821.35|822.15|821.65|821.85|821.35|0
1637536200000|2021-11-21 23:10:00|821.95|821.45|821.35|820.85|821.95|821.45|821.25|820.75|0
1637536500000|2021-11-21 23:15:00|821.25|820.75|821.25|820.75|821.35|820.85|821.15|820.65|0
1637536800000|2021-11-21 23:20:00|821.35|820.85|821.45|820.95|821.45|820.95|821.25|820.75|0
1637537100000|2021-11-21 23:25:00|821.55|821.05|821.65|821.15|821.75|821.25|821.55|821.05|0
1637537400000|2021-11-21 23:30:00|821.75|821.25|821.45|820.95|821.75|821.25|821.35|820.85|0
1637537700000|2021-11-21 23:35:00|821.55|821.05|821.55|821.05|821.75|821.25|821.45|820.95|0
1637538000000|2021-11-21 23:40:00|821.65|821.15|821.25|820.75|821.65|821.15|821.25|820.75|0
1637538300000|2021-11-21 23:45:00|821.35|820.85|821.05|820.55|821.35|820.85|820.85|820.35|0
1637538600000|2021-11-21 23:50:00|821.15|820.65|821.25|820.75|821.25|820.75|821.15|820.65|0
1637538900000|2021-11-21 23:55:00|821.15|820.65|820.85|820.35|821.25|820.75|820.75|820.25|0
1637539200000|2021-11-22 00:00:00|820.75|820.25|821.05|820.55|821.15|820.65|820.55|820.05|0
1637539500000|2021-11-22 00:05:00|821.15|820.65|821.35|820.85|821.45|820.95|821.05|820.55|0
1637539800000|2021-11-22 00:10:00|821.45|820.95|821.65|821.15|821.65|821.15|821.35|820.85|0
1637540100000|2021-11-22 00:15:00|821.55|821.05|821.15|820.65|821.55|821.05|820.65|820.15|0
1637540400000|2021-11-22 00:20:00|821.25|820.75|821.25|820.75|821.35|820.85|821.15|820.65|0
1637540700000|2021-11-22 00:25:00|821.15|820.65|821.45|820.95|821.45|820.95|821.15|820.65|0
1637541000000|2021-11-22 00:30:00|821.35|820.85|821.45|820.95|821.55|821.05|821.25|820.75|0
1637541300000|2021-11-22 00:35:00|821.35|820.85|820.95|820.45|821.45|820.95|820.85|820.35|0
1637541600000|2021-11-22 00:40:00|821.05|820.55|821.45|820.95|821.45|820.95|821.05|820.55|0
1637541900000|2021-11-22 00:45:00|821.35|820.85|821.85|821.35|821.95|821.45|821.35|820.85|0
1637542200000|2021-11-22 00:50:00|821.95|821.45|821.85|821.35|822.05|821.55|821.85|821.35|0
1637542500000|2021-11-22 00:55:00|821.95|821.45|821.95|821.45|822.05|821.55|821.85|821.35|0
1637542800000|2021-11-22 01:00:00|822.05|821.55|822.25|821.75|822.25|821.75|821.95|821.45|0
1637543100000|2021-11-22 01:05:00|822.35|821.85|822.55|822.05|822.55|822.05|822.25|821.75|0
1637543400000|2021-11-22 01:10:00|822.45|821.95|822.45|821.95|822.45|821.95|822.25|821.75|0
1637543700000|2021-11-22 01:15:00|822.35|821.85|822.35|821.85|822.55|822.05|822.25|821.75|0
1637544000000|2021-11-22 01:20:00|822.25|821.75|822.35|821.85|822.55|822.05|822.25|821.75|0
1637544300000|2021-11-22 01:25:00|822.45|821.95|822.45|821.95|822.55|822.05|822.25|821.75|0
1637544600000|2021-11-22 01:30:00|822.55|822.05|822.45|821.95|822.55|822.05|822.35|821.85|0
1637544900000|2021-11-22 01:35:00|822.35|821.85|822.65|822.15|822.65|822.15|822.25|821.75|0
1637545200000|2021-11-22 01:40:00|822.75|822.25|822.55|822.05|822.75|822.25|822.55|822.05|0
1637545500000|2021-11-22 01:45:00|822.65|822.15|822.55|822.05|822.65|822.15|822.45|821.95|0
1637545800000|2021-11-22 01:50:00|822.65|822.15|822.85|822.35|822.95|822.45|822.65|822.15|0
1637546100000|2021-11-22 01:55:00|822.95|822.45|822.75|822.25|822.95|822.45|822.65|822.15|0
1637546400000|2021-11-22 02:00:00|822.85|822.35|823.05|822.55|823.05|822.55|822.85|822.35|0
1637546700000|2021-11-22 02:05:00|823.15|822.65|823.05|822.55|823.15|822.65|823.05|822.55|0
1637547000000|2021-11-22 02:10:00|823.15|822.65|823.05|822.55|823.15|822.65|823.05|822.55|0
1637547300000|2021-11-22 02:15:00|822.95|822.45|823.05|822.55|823.15|822.65|822.95|822.45|0
1637547600000|2021-11-22 02:20:00|822.95|822.45|823.05|822.55|823.15|822.65|822.95|822.45|0
1637547900000|2021-11-22 02:25:00|823.15|822.65|823.15|822.65|823.15|822.65|823.05|822.55|0
1637548200000|2021-11-22 02:30:00|823.25|822.75|823.15|822.65|823.25|822.75|823.05|822.55|0
1637548500000|2021-11-22 02:35:00|823.25|822.75|823.25|822.75|823.25|822.75|823.05|822.55|0
1637548800000|2021-11-22 02:40:00|823.35|822.85|823.25|822.75|823.35|822.85|823.15|822.65|0
1637549100000|2021-11-22 02:45:00|823.15|822.65|823.25|822.75|823.25|822.75|823.15|822.65|0
1637549400000|2021-11-22 02:50:00|823.15|822.65|822.85|822.35|823.15|822.65|822.85|822.35|0
1637549700000|2021-11-22 02:55:00|822.95|822.45|823.15|822.65|823.15|822.65|822.85|822.35|0
1637550000000|2021-11-22 03:00:00|823.05|822.55|822.85|822.35|823.15|822.65|822.85|822.35|0
1637550600000|2021-11-22 03:10:00|822.95|822.45|822.95|822.45|823.05|822.55|822.95|822.45|0
1637550900000|2021-11-22 03:15:00|823.05|822.55|822.95|822.45|823.05|822.55|822.95|822.45|0
1637551200000|2021-11-22 03:20:00|823.05|822.55|823.05|822.55|823.15|822.65|822.95|822.45|0
1637551500000|2021-11-22 03:25:00|822.95|822.45|823.05|822.55|823.15|822.65|822.95|822.45|0
1637551800000|2021-11-22 03:30:00|822.95|822.45|822.95|822.45|823.05|822.55|822.85|822.35|0
1637552100000|2021-11-22 03:35:00|823.05|822.55|822.95|822.45|823.05|822.55|822.95|822.45|0
1637552400000|2021-11-22 03:40:00|823.05|822.55|823.05|822.55|823.15|822.65|822.95|822.45|0
1637552700000|2021-11-22 03:45:00|822.95|822.45|822.55|822.05|823.05|822.55|822.55|822.05|0
1637553000000|2021-11-22 03:50:00|822.65|822.15|822.65|822.15|822.75|822.25|822.65|822.15|0
1637553300000|2021-11-22 03:55:00|822.75|822.25|822.65|822.15|822.75|822.25|822.65|822.15|0
1637553600000|2021-11-22 04:00:00|822.75|822.25|823.25|822.75|823.35|822.85|822.75|822.25|0
1637553900000|2021-11-22 04:05:00|823.35|822.85|823.35|822.85|823.35|822.85|823.25|822.75|0
1637554200000|2021-11-22 04:10:00|823.45|822.95|823.45|822.95|823.55|823.05|823.35|822.85|0
1637554500000|2021-11-22 04:15:00|823.35|822.85|823.35|822.85|823.45|822.95|823.35|822.85|0
1637554800000|2021-11-22 04:20:00|823.45|822.95|823.25|822.75|823.45|822.95|823.15|822.65|0
1637555100000|2021-11-22 04:25:00|823.35|822.85|823.35|822.85|823.45|822.95|823.35|822.85|0
1637555400000|2021-11-22 04:30:00|823.25|822.75|823.25|822.75|823.35|822.85|823.25|822.75|0
1637555700000|2021-11-22 04:35:00|823.15|822.65|823.25|822.75|823.25|822.75|823.15|822.65|0
1637556300000|2021-11-22 04:45:00|823.15|822.65|823.15|822.65|823.25|822.75|823.05|822.55|0
1637556600000|2021-11-22 04:50:00|823.05|822.55|822.95|822.45|823.15|822.65|822.95|822.45|0
1637556900000|2021-11-22 04:55:00|822.85|822.35|822.85|822.35|822.85|822.35|822.85|822.35|0
1637557200000|2021-11-22 05:00:00|822.75|822.25|822.65|822.15|822.85|822.35|822.65|822.15|0
1637557500000|2021-11-22 05:05:00|822.55|822.05|822.55|822.05|822.55|822.05|822.45|821.95|0
1637557800000|2021-11-22 05:10:00|822.45|821.95|822.55|822.05|822.55|822.05|822.45|821.95|0
1637558100000|2021-11-22 05:15:00|822.45|821.95|822.45|821.95|822.45|821.95|822.45|821.95|0
1637558400000|2021-11-22 05:20:00|822.55|822.05|822.45|821.95|822.55|822.05|822.45|821.95|0
1637558700000|2021-11-22 05:25:00|822.55|822.05|822.55|822.05|822.65|822.15|822.55|822.05|0
1637559000000|2021-11-22 05:30:00|822.45|821.95|822.55|822.05|822.65|822.15|822.45|821.95|0
1637559300000|2021-11-22 05:35:00|822.65|822.15|822.65|822.15|822.65|822.15|822.65|822.15|0
1637559600000|2021-11-22 05:40:00|822.55|822.05|822.55|822.05|822.65|822.15|822.55|822.05|0
1637559900000|2021-11-22 05:45:00|822.65|822.15|822.85|822.35|822.85|822.35|822.65|822.15|0
1637560200000|2021-11-22 05:50:00|822.75|822.25|822.85|822.35|822.85|822.35|822.75|822.25|0
1637560500000|2021-11-22 05:55:00|822.75|822.25|822.85|822.35|822.95|822.45|822.75|822.25|0
1637560800000|2021-11-22 06:00:00|822.75|822.25|822.75|822.25|822.85|822.35|822.75|822.25|0
1637561100000|2021-11-22 06:05:00|822.85|822.35|822.65|822.15|822.85|822.35|822.65|822.15|0
1637561400000|2021-11-22 06:10:00|822.75|822.25|822.75|822.25|822.85|822.35|822.75|822.25|0
1637561700000|2021-11-22 06:15:00|822.85|822.35|823.05|822.55|823.05|822.55|822.85|822.35|0
1637562000000|2021-11-22 06:20:00|823.15|822.65|823.15|822.65|823.15|822.65|823.15|822.65|0
1637562300000|2021-11-22 06:25:00|823.25|822.75|823.45|822.95|823.45|822.95|823.25|822.75|0
1637562600000|2021-11-22 06:30:00|823.35|822.85|822.95|822.45|823.45|822.95|822.95|822.45|0
1637562900000|2021-11-22 06:35:00|823.05|822.55|822.95|822.45|823.15|822.65|822.95|822.45|0
1637563200000|2021-11-22 06:40:00|823.05|822.55|822.75|822.25|823.05|822.55|822.75|822.25|0
1637563500000|2021-11-22 06:45:00|822.65|822.15|822.65|822.15|822.75|822.25|822.65|822.15|0
1637563800000|2021-11-22 06:50:00|822.55|822.05|822.55|822.05|822.65|822.15|822.55|822.05|0
1637564100000|2021-11-22 06:55:00|822.65|822.15|822.35|821.85|822.65|822.15|822.35|821.85|0
1637564400000|2021-11-22 07:00:00|822.45|821.95|822.65|822.35|823.65|823.35|822.45|821.95|98
1637564700000|2021-11-22 07:05:00|822.75|822.45|823.85|823.55|824.05|823.75|822.65|822.35|55
1637565000000|2021-11-22 07:10:00|823.95|823.65|824.25|823.95|824.25|823.95|823.55|823.25|59
1637565300000|2021-11-22 07:15:00|824.15|823.85|824.25|823.95|824.35|824.05|823.95|823.65|42
1637565600000|2021-11-22 07:20:00|824.15|823.85|824.25|823.95|824.45|824.15|823.95|823.65|18
1637565900000|2021-11-22 07:25:00|824.35|824.05|824.15|823.85|824.55|824.25|824.15|823.85|31
1637566200000|2021-11-22 07:30:00|824.05|823.75|824.15|823.85|824.15|823.85|823.75|823.45|33
1637566500000|2021-11-22 07:35:00|824.05|823.75|823.75|823.45|824.05|823.75|823.65|823.35|31
1637566800000|2021-11-22 07:40:00|823.85|823.55|823.75|823.45|823.85|823.55|823.55|823.25|28
1637567100000|2021-11-22 07:45:00|823.85|823.55|824.15|823.85|824.25|823.95|823.85|823.55|45
1637567400000|2021-11-22 07:50:00|824.25|823.95|824.65|824.35|824.75|824.45|824.15|823.85|69
1637567700000|2021-11-22 07:55:00|824.75|824.45|823.65|823.35|824.95|824.65|823.45|823.15|215
1637568000000|2021-11-22 08:00:00|823.55|823.45|825.15|825.05|825.45|825.35|823.55|823.45|536
1637568300000|2021-11-22 08:05:00|824.95|824.85|824.55|824.45|825.35|825.25|824.15|824.05|246
1637568600000|2021-11-22 08:10:00|824.75|824.65|824.15|824.05|824.85|824.75|823.85|823.75|240
1637568900000|2021-11-22 08:15:00|824.25|824.15|824.55|824.45|825.15|825.05|824.25|824.15|242
1637569200000|2021-11-22 08:20:00|824.65|824.55|825.45|825.35|825.65|825.55|824.45|824.35|223
1637569500000|2021-11-22 08:25:00|825.55|825.45|825.25|825.15|825.55|825.45|824.25|824.15|351
1637569800000|2021-11-22 08:30:00|825.35|825.25|825.25|825.15|825.45|825.35|824.75|824.65|225
1637570100000|2021-11-22 08:35:00|825.35|825.25|825.05|824.95|825.45|825.35|824.75|824.65|181
1637570400000|2021-11-22 08:40:00|824.89|824.79|824.39|824.29|824.89|824.79|824.09|823.99|161
1637570700000|2021-11-22 08:45:00|824.29|824.19|823.99|823.89|824.59|824.49|823.89|823.79|115
1637571000000|2021-11-22 08:50:00|823.89|823.79|823.69|823.59|824.19|824.09|823.39|823.29|183
1637571300000|2021-11-22 08:55:00|823.79|823.69|824.09|823.99|824.09|823.99|823.29|823.19|152
1637571600000|2021-11-22 09:00:00|823.99|823.89|824.29|824.19|824.49|824.39|823.59|823.49|172
1637571900000|2021-11-22 09:05:00|824.19|824.09|824.89|824.79|825.09|824.99|824.19|824.09|103
1637572200000|2021-11-22 09:10:00|824.79|824.69|824.99|824.89|825.39|825.29|824.79|824.69|81
1637572500000|2021-11-22 09:15:00|825.09|824.99|824.79|824.69|825.39|825.29|824.59|824.49|144
1637572800000|2021-11-22 09:20:00|824.69|824.59|824.89|824.79|825.29|825.19|824.69|824.59|208
1637573100000|2021-11-22 09:25:00|824.79|824.69|824.69|824.59|825.19|825.09|824.59|824.49|81
1637573400000|2021-11-22 09:30:00|824.59|824.49|823.89|823.79|824.79|824.69|823.89|823.79|170
1637573700000|2021-11-22 09:35:00|823.99|823.89|823.59|823.49|824.19|824.09|823.39|823.29|97
1637574000000|2021-11-22 09:40:00|823.49|823.39|823.59|823.49|823.89|823.79|823.39|823.29|42
1637574300000|2021-11-22 09:45:00|823.49|823.39|823.29|823.19|823.59|823.49|822.99|822.89|130
1637574600000|2021-11-22 09:50:00|823.19|823.09|822.99|822.89|823.29|823.19|822.69|822.59|86
1637574900000|2021-11-22 09:55:00|823.09|822.99|822.99|822.89|823.29|823.19|822.79|822.69|134
1637575200000|2021-11-22 10:00:00|822.89|822.79|822.69|822.59|823.19|823.09|822.69|822.59|62
1637575500000|2021-11-22 10:05:00|822.79|822.69|823.09|822.99|823.09|822.99|822.69|822.59|89
1637575800000|2021-11-22 10:10:00|823.19|823.09|822.89|822.79|823.39|823.29|822.49|822.39|103
1637576100000|2021-11-22 10:15:00|822.79|822.69|822.59|822.49|822.99|822.89|822.59|822.49|58
1637576400000|2021-11-22 10:20:00|822.49|822.39|822.59|822.49|822.69|822.59|822.29|822.19|122
1637576700000|2021-11-22 10:25:00|822.69|822.59|821.99|821.89|822.79|822.69|821.79|821.69|150
1637577000000|2021-11-22 10:30:00|822.09|821.99|821.89|821.79|822.39|822.29|821.79|821.69|108
1637577300000|2021-11-22 10:35:00|821.79|821.69|821.59|821.49|821.89|821.79|821.49|821.39|127
1637577600000|2021-11-22 10:40:00|821.49|821.39|821.59|821.49|821.69|821.59|821.19|821.09|150
1637577900000|2021-11-22 10:45:00|821.49|821.39|821.79|821.69|821.79|821.69|821.39|821.29|69
1637578200000|2021-11-22 10:50:00|821.69|821.59|822.39|822.29|822.39|822.29|821.59|821.49|121
1637578500000|2021-11-22 10:55:00|822.49|822.39|822.29|822.19|822.59|822.49|822.09|821.99|69
1637578800000|2021-11-22 11:00:00|822.19|822.09|822.39|822.29|822.39|822.29|821.99|821.89|43
1637579100000|2021-11-22 11:05:00|822.29|822.19|822.39|822.29|822.49|822.39|821.99|821.89|26
1637579400000|2021-11-22 11:10:00|822.29|822.19|822.19|822.09|822.59|822.49|822.09|821.99|38
1637579700000|2021-11-22 11:15:00|822.09|821.99|822.59|822.49|822.69|822.59|822.09|821.99|21
1637580000000|2021-11-22 11:20:00|822.49|822.39|822.09|821.99|822.79|822.69|821.99|821.89|66
1637580300000|2021-11-22 11:25:00|822.19|822.09|821.79|821.69|822.19|822.09|821.69|821.59|25
1637580600000|2021-11-22 11:30:00|821.89|821.79|822.19|822.09|822.19|822.09|821.79|821.69|40
1637580900000|2021-11-22 11:35:00|822.09|821.99|821.99|821.89|822.09|821.99|821.69|821.59|36
1637581200000|2021-11-22 11:40:00|822.09|821.99|821.99|821.89|822.19|822.09|821.79|821.69|67
1637581500000|2021-11-22 11:45:00|821.89|821.79|821.79|821.69|822.29|822.19|821.79|821.69|37
1637581800000|2021-11-22 11:50:00|821.89|821.79|820.89|820.79|821.89|821.79|820.19|820.09|416
1637582100000|2021-11-22 11:55:00|820.99|820.89|820.89|820.79|821.49|821.39|820.69|820.59|151
1637582400000|2021-11-22 12:00:00|820.99|820.89|820.89|820.79|821.39|821.29|820.69|820.59|89
1637582700000|2021-11-22 12:05:00|820.79|820.69|821.29|821.19|821.49|821.39|820.79|820.69|45
1637583000000|2021-11-22 12:10:00|821.19|821.09|819.89|819.79|821.59|821.49|819.89|819.79|111
1637583300000|2021-11-22 12:15:00|819.99|819.89|819.99|819.89|820.39|820.29|819.79|819.69|116
1637583600000|2021-11-22 12:20:00|819.89|819.79|819.49|819.39|820.29|820.19|818.99|818.89|299
1637583900000|2021-11-22 12:25:00|819.39|819.29|819.49|819.39|819.99|819.89|819.39|819.29|167
1637584200000|2021-11-22 12:30:00|819.39|819.29|820.09|819.99|820.29|820.19|819.39|819.29|68
1637584500000|2021-11-22 12:35:00|819.99|819.89|819.89|819.79|820.39|820.29|819.79|819.69|49
1637584800000|2021-11-22 12:40:00|819.98|819.88|820.18|820.08|820.28|820.18|819.98|819.88|66
1637585100000|2021-11-22 12:45:00|820.08|819.98|819.98|819.88|820.28|820.18|819.98|819.88|76
1637585400000|2021-11-22 12:50:00|819.88|819.78|819.98|819.88|820.08|819.98|819.68|819.58|70
1637585700000|2021-11-22 12:55:00|820.08|819.98|820.18|820.08|820.18|820.08|819.78|819.68|70
1637586000000|2021-11-22 13:00:00|820.08|819.98|820.38|820.28|820.48|820.38|820.08|819.98|140
1637586300000|2021-11-22 13:05:00|820.48|820.38|820.08|819.98|820.48|820.38|819.88|819.78|95
1637586600000|2021-11-22 13:10:00|819.98|819.88|819.28|819.18|820.38|820.28|819.28|819.18|110
1637586900000|2021-11-22 13:15:00|819.38|819.28|819.68|819.58|819.78|819.68|818.98|818.88|140
1637587200000|2021-11-22 13:20:00|819.78|819.68|819.28|819.18|819.78|819.68|819.18|819.08|83
1637587500000|2021-11-22 13:25:00|819.18|819.08|819.28|819.18|819.38|819.28|818.88|818.78|82
1637587800000|2021-11-22 13:30:00|819.38|819.28|819.98|819.88|820.18|820.08|819.38|819.28|115
1637588100000|2021-11-22 13:35:00|820.08|819.98|819.68|819.58|820.08|819.98|819.48|819.38|67
1637588400000|2021-11-22 13:40:00|819.58|819.48|819.68|819.58|819.88|819.78|819.38|819.28|63
1637588700000|2021-11-22 13:45:00|819.78|819.68|820.08|819.98|820.38|820.28|819.68|819.58|62
1637589000000|2021-11-22 13:50:00|819.98|819.88|820.08|819.98|820.08|819.98|819.68|819.58|125
1637589300000|2021-11-22 13:55:00|820.18|820.08|819.78|819.68|820.48|820.38|819.78|819.68|84
1637589600000|2021-11-22 14:00:00|819.88|819.78|820.98|820.88|821.18|821.08|819.58|819.48|378
1637589900000|2021-11-22 14:05:00|820.88|820.78|820.58|820.48|820.88|820.78|820.18|820.08|145
1637590200000|2021-11-22 14:10:00|820.48|820.38|820.58|820.48|820.88|820.78|820.48|820.38|66
1637590500000|2021-11-22 14:15:00|820.68|820.58|820.78|820.68|820.88|820.78|820.48|820.38|90
1637590800000|2021-11-22 14:20:00|820.68|820.58|820.88|820.78|821.28|821.18|820.68|820.58|142
1637591100000|2021-11-22 14:25:00|820.98|820.88|821.18|821.08|821.58|821.48|820.88|820.78|99
1637591400000|2021-11-22 14:30:00|821.28|821.18|821.08|820.98|821.48|821.38|820.78|820.68|264
1637591700000|2021-11-22 14:35:00|821.18|821.08|821.28|821.18|821.68|821.58|820.98|820.88|195
1637592000000|2021-11-22 14:40:00|821.18|821.08|821.88|821.78|821.88|821.78|821.18|821.08|224
1637592300000|2021-11-22 14:45:00|821.98|821.88|822.18|822.08|822.18|822.08|820.98|820.88|216
1637592600000|2021-11-22 14:50:00|822.28|822.18|822.48|822.38|822.58|822.48|821.78|821.68|199
1637592900000|2021-11-22 14:55:00|822.58|822.48|822.38|822.28|822.78|822.68|822.28|822.18|180
1637593200000|2021-11-22 15:00:00|822.48|822.38|823.08|822.98|823.48|823.38|822.38|822.28|311
1637593500000|2021-11-22 15:05:00|823.18|823.08|822.58|822.48|823.18|823.08|822.28|822.18|284
1637593800000|2021-11-22 15:10:00|822.56|822.46|822.46|822.36|822.86|822.76|821.96|821.86|184
1637594100000|2021-11-22 15:15:00|822.56|822.46|822.56|822.46|822.96|822.86|822.36|822.26|102
1637594400000|2021-11-22 15:20:00|822.66|822.56|822.26|822.16|822.76|822.66|822.26|822.16|83
1637594700000|2021-11-22 15:25:00|822.36|822.26|822.36|822.26|822.56|822.46|822.06|821.96|118
1637595000000|2021-11-22 15:30:00|822.46|822.36|822.56|822.46|822.76|822.66|822.36|822.26|90
1637595300000|2021-11-22 15:35:00|822.66|822.56|822.16|822.06|822.66|822.56|822.06|821.96|94
1637595600000|2021-11-22 15:40:00|822.06|821.96|821.96|821.86|822.26|822.16|821.86|821.76|82
1637595900000|2021-11-22 15:45:00|821.86|821.76|821.76|821.66|821.96|821.86|821.56|821.46|97
1637596200000|2021-11-22 15:50:00|821.66|821.56|821.06|820.96|821.76|821.66|821.06|820.96|97
1637596500000|2021-11-22 15:55:00|821.16|821.06|821.06|820.96|821.16|821.06|820.56|820.46|122
1637596800000|2021-11-22 16:00:00|820.96|820.86|820.16|820.06|821.06|820.96|820.06|819.96|141
1637597100000|2021-11-22 16:05:00|820.26|820.16|819.36|819.26|820.26|820.16|819.26|819.16|257
1637597400000|2021-11-22 16:10:00|819.26|819.16|818.46|818.36|819.36|819.26|818.26|818.16|322
1637597700000|2021-11-22 16:15:00|818.36|818.26|817.66|817.56|818.46|818.36|817.56|817.46|253
1637598000000|2021-11-22 16:20:00|817.56|817.46|817.66|817.56|817.86|817.76|817.36|817.26|310
1637598300000|2021-11-22 16:25:00|817.56|817.46|816.96|816.86|817.66|817.56|816.66|816.56|329
1637598600000|2021-11-22 16:30:00|817.06|816.76|815.66|815.36|817.36|817.06|815.56|815.26|743
1637598900000|2021-11-22 16:35:00|815.56|815.26|816.56|816.26|816.66|816.36|815.26|814.96|451
1637599200000|2021-11-22 16:40:00|816.46|816.16|815.46|815.16|816.46|816.16|815.36|815.06|108
1637599500000|2021-11-22 16:45:00|815.36|815.06|815.16|814.86|815.66|815.36|815.06|814.76|125
1637599800000|2021-11-22 16:50:00|815.06|814.76|814.26|813.96|815.26|814.96|814.16|813.86|87
1637600100000|2021-11-22 16:55:00|814.16|813.86|814.06|813.76|814.26|813.96|812.66|812.36|171
1637600400000|2021-11-22 17:00:00|813.96|813.66|813.96|813.66|814.36|814.06|813.16|812.86|73
1637600700000|2021-11-22 17:05:00|813.86|813.56|813.86|813.56|814.06|813.76|813.46|813.16|49
1637601000000|2021-11-22 17:10:00|813.76|813.46|813.86|813.56|814.26|813.96|813.66|813.36|43
1637601300000|2021-11-22 17:15:00|813.96|813.66|814.16|813.86|814.66|814.36|813.76|813.46|56
1637601600000|2021-11-22 17:20:00|814.26|813.96|813.46|813.16|814.26|813.96|813.46|813.16|29
1637601900000|2021-11-22 17:25:00|813.56|813.26|814.26|813.96|814.36|814.06|813.56|813.26|18
1637602200000|2021-11-22 17:30:00|814.16|813.86|814.76|814.46|814.76|814.46|814.16|813.86|30
1637602500000|2021-11-22 17:35:00|814.66|814.36|815.06|814.76|815.16|814.86|814.56|814.26|27
1637602800000|2021-11-22 17:40:00|815.16|814.86|815.46|815.16|815.66|815.36|815.16|814.86|27
1637603100000|2021-11-22 17:45:00|815.36|815.06|815.46|815.16|815.66|815.36|815.16|814.86|43
1637603400000|2021-11-22 17:50:00|815.56|815.26|814.66|814.36|815.56|815.26|814.66|814.36|44
1637603700000|2021-11-22 17:55:00|814.76|814.46|814.76|814.46|815.16|814.86|814.66|814.36|18
1637604000000|2021-11-22 18:00:00|814.86|814.56|814.46|814.16|814.86|814.56|814.36|814.06|13
1637604300000|2021-11-22 18:05:00|814.56|814.26|814.46|814.16|814.76|814.46|814.46|814.16|23
1637604600000|2021-11-22 18:10:00|814.56|814.26|815.06|814.76|815.06|814.76|814.56|814.26|18
1637604900000|2021-11-22 18:15:00|815.16|814.86|815.56|815.26|815.66|815.36|815.06|814.76|5
1637605200000|2021-11-22 18:20:00|815.46|815.16|815.56|815.26|815.66|815.36|815.46|815.16|8
1637605500000|2021-11-22 18:25:00|815.66|815.36|815.46|815.16|815.66|815.36|815.36|815.06|24
1637605800000|2021-11-22 18:30:00|815.56|815.26|815.56|815.26|815.76|815.46|815.46|815.16|23
1637606100000|2021-11-22 18:35:00|815.46|815.16|815.46|815.16|815.76|815.46|815.46|815.16|12
1637606400000|2021-11-22 18:40:00|815.36|815.06|815.66|815.36|815.66|815.36|815.16|814.86|11
1637606700000|2021-11-22 18:45:00|815.56|815.26|815.26|814.96|815.66|815.36|815.26|814.96|7
1637607000000|2021-11-22 18:50:00|815.16|814.86|815.16|814.86|815.36|815.06|815.16|814.86|17
1637607300000|2021-11-22 18:55:00|815.26|814.96|815.06|814.76|815.36|815.06|815.06|814.76|3
1637607600000|2021-11-22 19:00:00|815.16|814.86|816.06|815.76|816.06|815.76|814.96|814.66|20
1637607900000|2021-11-22 19:05:00|815.96|815.66|815.86|815.56|816.06|815.76|815.86|815.56|10
1637608200000|2021-11-22 19:10:00|815.76|815.46|815.96|815.66|816.06|815.76|815.76|815.46|5
1637608500000|2021-11-22 19:15:00|815.86|815.56|815.86|815.56|816.06|815.76|815.86|815.56|4
1637608800000|2021-11-22 19:20:00|815.96|815.66|815.96|815.66|816.06|815.76|815.76|815.46|5
1637609100000|2021-11-22 19:25:00|815.86|815.56|815.86|815.56|815.96|815.66|815.66|815.36|4
1637609400000|2021-11-22 19:30:00|815.76|815.46|816.16|815.86|816.36|816.06|815.76|815.46|32
1637609700000|2021-11-22 19:35:00|816.26|815.96|816.56|816.26|816.56|816.26|816.26|815.96|28
1637610000000|2021-11-22 19:40:00|816.46|816.16|816.56|816.26|816.66|816.36|816.46|816.16|7
1637610300000|2021-11-22 19:45:00|816.46|816.16|816.96|816.66|817.06|816.76|816.46|816.16|45
1637610600000|2021-11-22 19:50:00|817.06|816.76|817.16|816.86|817.26|816.96|816.96|816.66|15
1637610900000|2021-11-22 19:55:00|817.26|816.96|817.06|816.76|817.26|816.96|816.86|816.56|13
1637611200000|2021-11-22 20:00:00|817.16|816.86|817.36|817.06|817.56|817.26|816.86|816.56|34
1637611500000|2021-11-22 20:05:00|817.26|816.96|817.26|816.96|817.36|817.06|817.16|816.86|49
1637611800000|2021-11-22 20:10:00|817.16|816.86|816.96|816.66|817.46|817.16|816.96|816.66|35
1637612100000|2021-11-22 20:15:00|817.06|816.76|816.66|816.36|817.06|816.76|816.66|816.36|13
1637612400000|2021-11-22 20:20:00|816.76|816.46|816.36|816.06|816.96|816.66|816.26|815.96|29
1637612700000|2021-11-22 20:25:00|816.46|816.16|815.86|815.56|816.46|816.16|815.86|815.56|8
1637613000000|2021-11-22 20:30:00|815.96|815.66|815.96|815.66|816.06|815.76|815.86|815.56|8
1637613300000|2021-11-22 20:35:00|816.06|815.76|815.36|815.06|816.16|815.86|815.26|814.96|52
1637613600000|2021-11-22 20:40:00|815.46|815.16|814.36|814.06|815.46|815.16|814.36|814.06|37
1637613900000|2021-11-22 20:45:00|814.46|814.16|813.76|813.46|814.66|814.36|813.66|813.36|20
1637614200000|2021-11-22 20:50:00|813.56|813.26|811.76|811.46|813.56|813.26|811.76|811.46|135
1637614500000|2021-11-22 20:55:00|811.86|811.56|811.56|811.26|811.96|811.66|811.36|811.06|70
1637614800000|2021-11-22 21:00:00|811.66|811.16|811.46|810.96|811.66|811.16|810.66|810.16|0
1637615100000|2021-11-22 21:05:00|811.56|811.06|811.66|811.16|811.76|811.26|811.46|810.96|0
1637615400000|2021-11-22 21:10:00|811.76|811.26|812.26|811.76|812.26|811.76|811.66|811.16|0
1637615700000|2021-11-22 21:15:00|812.16|811.66|811.86|811.36|812.16|811.66|811.66|811.16|0
1637616000000|2021-11-22 21:20:00|811.96|811.46|812.06|811.56|812.16|811.66|811.86|811.36|0
1637616300000|2021-11-22 21:25:00|812.16|811.66|811.76|811.26|812.16|811.66|811.76|811.26|0
1637616600000|2021-11-22 21:30:00|811.66|811.16|811.46|810.96|811.96|811.46|811.46|810.96|0
1637616900000|2021-11-22 21:35:00|811.56|811.06|811.46|810.96|811.56|811.06|811.16|810.66|0
1637617200000|2021-11-22 21:40:00|811.56|811.06|811.76|811.26|811.76|811.26|811.46|810.96|0
1637617500000|2021-11-22 21:45:00|811.86|811.36|811.76|811.26|811.86|811.36|811.56|811.06|0
1637617800000|2021-11-22 21:50:00|811.86|811.36|812.06|811.56|812.06|811.56|811.66|811.16|0
1637618100000|2021-11-22 21:55:00|812.16|811.66|812.36|811.86|812.36|811.86|812.16|811.66|0
1637618400000|2021-11-22 22:00:00|812.46|811.96|812.36|811.86|812.46|811.96|812.36|811.86|0
1637619900000|2021-11-22 22:25:00|812.26|811.76|812.26|811.76|812.26|811.76|812.26|811.76|0
1637620200000|2021-11-22 22:30:00|812.36|811.86|812.26|811.76|812.36|811.86|812.26|811.76|0
1637621400000|2021-11-22 22:50:00|812.36|811.86|812.26|811.76|812.36|811.86|812.26|811.76|0
1637621700000|2021-11-22 22:55:00|812.36|811.86|812.36|811.86|812.36|811.86|812.26|811.76|0
1637622000000|2021-11-22 23:00:00|812.56|812.06|812.96|812.46|812.96|812.46|812.46|811.96|0
1637622300000|2021-11-22 23:05:00|812.86|812.36|812.86|812.36|813.06|812.56|812.66|812.16|0
1637622600000|2021-11-22 23:10:00|812.96|812.46|812.86|812.36|813.06|812.56|812.86|812.36|0
1637622900000|2021-11-22 23:15:00|812.96|812.46|812.86|812.36|812.96|812.46|812.76|812.26|0
1637623200000|2021-11-22 23:20:00|812.76|812.26|812.76|812.26|812.76|812.26|812.66|812.16|0
1637623500000|2021-11-22 23:25:00|812.66|812.16|812.76|812.26|812.86|812.36|812.66|812.16|0
1637623800000|2021-11-22 23:30:00|812.86|812.36|812.76|812.26|812.86|812.36|812.56|812.06|0
1637624100000|2021-11-22 23:35:00|812.66|812.16|812.76|812.26|812.86|812.36|812.66|812.16|0
1637624400000|2021-11-22 23:40:00|812.86|812.36|812.56|812.06|812.86|812.36|812.56|812.06|0
1637624700000|2021-11-22 23:45:00|812.66|812.16|812.56|812.06|812.66|812.16|812.46|811.96|0
1637625000000|2021-11-22 23:50:00|812.66|812.16|812.66|812.16|812.76|812.26|812.56|812.06|0
1637625300000|2021-11-22 23:55:00|812.76|812.26|812.66|812.16|812.76|812.26|812.66|812.16|0
1637625600000|2021-11-23 00:00:00|812.76|812.26|812.46|811.96|812.76|812.26|812.26|811.76|0
1637625900000|2021-11-23 00:05:00|812.36|811.86|812.46|811.96|812.46|811.96|812.16|811.66|0
1637626200000|2021-11-23 00:10:00|812.56|812.06|812.56|812.06|812.66|812.16|812.36|811.86|0
1637626500000|2021-11-23 00:15:00|812.46|811.96|812.86|812.36|812.86|812.36|812.06|811.56|0
1637626800000|2021-11-23 00:20:00|812.76|812.26|812.76|812.26|812.86|812.36|812.56|812.06|0
1637627100000|2021-11-23 00:25:00|812.86|812.36|813.06|812.56|813.06|812.56|812.86|812.36|0
1637627400000|2021-11-23 00:30:00|813.16|812.66|812.86|812.36|813.16|812.66|812.76|812.26|0
1637627700000|2021-11-23 00:35:00|812.96|812.46|812.86|812.36|812.96|812.46|812.76|812.26|0
1637628000000|2021-11-23 00:40:00|812.96|812.46|812.96|812.46|812.96|812.46|812.86|812.36|0
1637628300000|2021-11-23 00:45:00|812.86|812.36|812.86|812.36|812.86|812.36|812.86|812.36|0
1637628600000|2021-11-23 00:50:00|812.76|812.26|812.66|812.16|812.86|812.36|812.66|812.16|0
1637628900000|2021-11-23 00:55:00|812.76|812.26|812.86|812.36|812.86|812.36|812.76|812.26|0
1637629200000|2021-11-23 01:00:00|812.96|812.46|812.76|812.26|813.16|812.66|812.76|812.26|0
1637629500000|2021-11-23 01:05:00|812.86|812.36|812.76|812.26|812.86|812.36|812.66|812.16|0
1637629800000|2021-11-23 01:10:00|812.66|812.16|812.36|811.86|812.66|812.16|812.36|811.86|0
1637630100000|2021-11-23 01:15:00|812.26|811.76|812.36|811.86|812.36|811.86|811.96|811.46|0
1637630400000|2021-11-23 01:20:00|812.26|811.76|812.16|811.66|812.26|811.76|812.06|811.56|0
1637630700000|2021-11-23 01:25:00|812.26|811.76|812.36|811.86|812.56|812.06|812.26|811.76|0
1637631000000|2021-11-23 01:30:00|812.46|811.96|812.86|812.36|812.96|812.46|812.26|811.76|0
1637631300000|2021-11-23 01:35:00|812.76|812.26|812.76|812.26|812.86|812.36|812.66|812.16|0
1637631600000|2021-11-23 01:40:00|812.66|812.16|812.56|812.06|812.86|812.36|812.46|811.96|0
1637631900000|2021-11-23 01:45:00|812.46|811.96|812.26|811.76|812.46|811.96|812.06|811.56|0
1637632200000|2021-11-23 01:50:00|812.36|811.86|812.16|811.66|812.56|812.06|812.16|811.66|0
1637632500000|2021-11-23 01:55:00|812.06|811.56|812.16|811.66|812.26|811.76|811.96|811.46|0
1637632800000|2021-11-23 02:00:00|812.26|811.76|811.96|811.46|812.36|811.86|811.96|811.46|0
1637633100000|2021-11-23 02:05:00|812.06|811.56|811.96|811.46|812.16|811.66|811.76|811.26|0
1637633400000|2021-11-23 02:10:00|812.06|811.56|812.16|811.66|812.26|811.76|811.96|811.46|0
1637633700000|2021-11-23 02:15:00|812.26|811.76|812.06|811.56|812.56|812.06|812.06|811.56|0
1637634000000|2021-11-23 02:20:00|812.16|811.66|811.76|811.26|812.26|811.76|811.76|811.26|0
1637634300000|2021-11-23 02:25:00|811.66|811.16|811.56|811.06|811.76|811.26|811.46|810.96|0
1637634600000|2021-11-23 02:30:00|811.46|810.96|811.06|810.56|811.46|810.96|811.06|810.56|0
1637634900000|2021-11-23 02:35:00|811.16|810.66|811.46|810.96|811.46|810.96|811.06|810.56|0
1637635200000|2021-11-23 02:40:00|811.56|811.06|811.46|810.96|811.56|811.06|811.26|810.76|0
1637635500000|2021-11-23 02:45:00|811.36|810.86|811.26|810.76|811.36|810.86|811.16|810.66|0
1637635800000|2021-11-23 02:50:00|811.36|810.86|811.26|810.76|811.66|811.16|811.26|810.76|0
1637636100000|2021-11-23 02:55:00|811.36|810.86|811.86|811.36|811.96|811.46|811.36|810.86|0
1637636400000|2021-11-23 03:00:00|811.96|811.46|812.16|811.66|812.46|811.96|811.86|811.36|0
1637636700000|2021-11-23 03:05:00|812.26|811.76|812.06|811.56|812.26|811.76|811.86|811.36|0
1637637000000|2021-11-23 03:10:00|811.96|811.46|812.16|811.66|812.26|811.76|811.96|811.46|0
1637637300000|2021-11-23 03:15:00|812.26|811.76|812.06|811.56|812.46|811.96|812.06|811.56|0
1637637600000|2021-11-23 03:20:00|812.16|811.66|812.46|811.96|812.46|811.96|812.16|811.66|0
1637637900000|2021-11-23 03:25:00|812.56|812.06|812.26|811.76|812.66|812.16|812.26|811.76|0
1637638200000|2021-11-23 03:30:00|812.36|811.86|812.36|811.86|812.36|811.86|812.16|811.66|0
1637638500000|2021-11-23 03:35:00|812.26|811.76|812.36|811.86|812.46|811.96|812.26|811.76|0
1637638800000|2021-11-23 03:40:00|812.26|811.76|812.26|811.76|812.26|811.76|812.16|811.66|0
1637639100000|2021-11-23 03:45:00|812.16|811.66|812.16|811.66|812.36|811.86|812.06|811.56|0
1637639400000|2021-11-23 03:50:00|812.26|811.76|812.36|811.86|812.36|811.86|812.26|811.76|0
1637639700000|2021-11-23 03:55:00|812.46|811.96|812.36|811.86|812.46|811.96|812.36|811.86|0
1637640000000|2021-11-23 04:00:00|812.46|811.96|812.66|812.16|812.66|812.16|812.36|811.86|0
1637640300000|2021-11-23 04:05:00|812.76|812.26|812.46|811.96|812.76|812.26|812.46|811.96|0
1637640600000|2021-11-23 04:10:00|812.56|812.06|812.56|812.06|812.56|812.06|812.46|811.96|0
1637640900000|2021-11-23 04:15:00|812.46|811.96|812.46|811.96|812.56|812.06|812.36|811.86|0
1637641200000|2021-11-23 04:20:00|812.56|812.06|812.46|811.96|812.56|812.06|812.46|811.96|0
1637641500000|2021-11-23 04:25:00|812.56|812.06|812.36|811.86|812.56|812.06|812.36|811.86|0
1637641800000|2021-11-23 04:30:00|812.26|811.76|812.36|811.86|812.36|811.86|812.26|811.76|0
1637642400000|2021-11-23 04:40:00|812.26|811.76|812.26|811.76|812.26|811.76|812.16|811.66|0
1637642700000|2021-11-23 04:45:00|812.36|811.86|812.36|811.86|812.36|811.86|812.36|811.86|0
1637643000000|2021-11-23 04:50:00|812.46|811.96|812.46|811.96|812.46|811.96|812.46|811.96|0
1637643300000|2021-11-23 04:55:00|812.56|812.06|812.56|812.06|812.66|812.16|812.46|811.96|0
1637643600000|2021-11-23 05:00:00|812.66|812.16|812.26|811.76|812.66|812.16|812.26|811.76|0
1637643900000|2021-11-23 05:05:00|812.36|811.86|812.26|811.76|812.36|811.86|812.26|811.76|0
1637644200000|2021-11-23 05:10:00|812.16|811.66|812.06|811.56|812.16|811.66|812.06|811.56|0
1637644500000|2021-11-23 05:15:00|811.96|811.46|811.96|811.46|812.06|811.56|811.86|811.36|0
1637644800000|2021-11-23 05:20:00|811.86|811.36|811.96|811.46|811.96|811.46|811.76|811.26|0
1637645100000|2021-11-23 05:25:00|811.86|811.36|811.76|811.26|811.86|811.36|811.66|811.16|0
1637645400000|2021-11-23 05:30:00|811.66|811.16|811.46|810.96|811.76|811.26|811.36|810.86|0
1637645700000|2021-11-23 05:35:00|811.56|811.06|811.36|810.86|811.56|811.06|811.26|810.76|0
1637646000000|2021-11-23 05:40:00|811.26|810.76|810.26|809.76|811.26|810.76|810.26|809.76|0
1637646300000|2021-11-23 05:45:00|810.36|809.86|810.56|810.06|810.66|810.16|810.36|809.86|0
1637646600000|2021-11-23 05:50:00|810.46|809.96|810.36|809.86|810.56|810.06|810.26|809.76|0
1637646900000|2021-11-23 05:55:00|810.46|809.96|810.86|810.36|810.86|810.36|810.36|809.86|0
1637647200000|2021-11-23 06:00:00|810.76|810.26|811.06|810.56|811.26|810.76|810.76|810.26|0
1637647500000|2021-11-23 06:05:00|811.16|810.66|811.16|810.66|811.36|810.86|811.06|810.56|0
1637647800000|2021-11-23 06:10:00|811.06|810.56|811.16|810.66|811.16|810.66|811.06|810.56|0
1637648100000|2021-11-23 06:15:00|811.06|810.56|810.86|810.36|811.06|810.56|810.86|810.36|0
1637648400000|2021-11-23 06:20:00|810.96|810.46|810.46|809.96|810.96|810.46|810.36|809.86|0
1637648700000|2021-11-23 06:25:00|810.56|810.06|810.26|809.76|810.56|810.06|810.16|809.66|0
1637649000000|2021-11-23 06:30:00|810.16|809.66|810.86|810.36|810.96|810.46|810.06|809.56|0
1637649300000|2021-11-23 06:35:00|810.76|810.26|810.46|809.96|810.76|810.26|810.36|809.86|0
1637649600000|2021-11-23 06:40:00|810.56|810.06|810.76|810.26|810.86|810.36|810.56|810.06|0
1637649900000|2021-11-23 06:45:00|810.86|810.36|810.66|810.16|811.06|810.56|810.66|810.16|0
1637650200000|2021-11-23 06:50:00|810.76|810.26|810.66|810.16|810.76|810.26|810.56|810.06|0
1637650500000|2021-11-23 06:55:00|810.56|810.06|810.76|810.26|810.86|810.36|810.46|809.96|0
1637650800000|2021-11-23 07:00:00|810.66|810.16|811.16|810.86|812.06|811.76|810.56|810.16|128
1637651100000|2021-11-23 07:05:00|811.06|810.76|809.46|809.16|811.06|810.76|809.26|808.96|89
1637651400000|2021-11-23 07:10:00|809.36|809.06|809.36|809.06|809.66|809.36|809.06|808.76|191
1637651700000|2021-11-23 07:15:00|809.46|809.16|809.36|809.06|809.86|809.56|809.06|808.76|144
1637652000000|2021-11-23 07:20:00|809.26|808.96|808.86|808.56|809.56|809.26|808.76|808.46|150
1637652300000|2021-11-23 07:25:00|808.76|808.46|808.76|808.46|809.06|808.76|808.46|808.16|63
1637652600000|2021-11-23 07:30:00|808.56|808.26|808.16|807.86|808.56|808.26|808.06|807.76|74
1637652900000|2021-11-23 07:35:00|808.06|807.76|807.16|806.86|808.16|807.86|806.06|805.76|136
1637653200000|2021-11-23 07:40:00|807.06|806.76|808.76|808.46|808.76|808.46|806.96|806.66|66
1637653500000|2021-11-23 07:45:00|808.66|808.36|808.26|807.96|808.66|808.36|808.06|807.76|33
1637653800000|2021-11-23 07:50:00|808.36|808.06|809.06|808.76|809.36|809.06|808.26|807.96|31
1637654100000|2021-11-23 07:55:00|809.16|808.86|808.46|808.16|809.66|809.36|808.36|808.06|89
1637654400000|2021-11-23 08:00:00|808.36|808.26|807.76|807.66|810.26|810.16|807.16|807.06|1238
1637654700000|2021-11-23 08:05:00|807.86|807.76|806.56|806.46|807.96|807.86|806.06|805.96|668
1637655000000|2021-11-23 08:10:00|806.36|806.26|803.56|803.46|807.16|807.06|803.56|803.46|859
1637655300000|2021-11-23 08:15:00|803.76|803.66|803.86|803.76|804.86|804.76|803.66|803.56|691
1637655600000|2021-11-23 08:20:00|803.96|803.86|803.96|803.86|804.66|804.56|802.96|802.86|523
1637655900000|2021-11-23 08:25:00|804.06|803.96|803.56|803.46|804.06|803.96|802.76|802.66|701
1637656200000|2021-11-23 08:30:00|803.46|803.36|803.16|803.06|803.46|803.36|802.06|801.96|568
1637656500000|2021-11-23 08:35:00|803.26|803.16|803.56|803.46|804.16|804.06|802.46|802.36|468
1637656800000|2021-11-23 08:40:00|803.49|803.39|803.89|803.79|803.89|803.79|802.39|802.29|263
1637657100000|2021-11-23 08:45:00|803.79|803.69|802.09|801.99|803.99|803.89|801.89|801.79|335
1637657400000|2021-11-23 08:50:00|802.19|802.09|802.99|802.89|803.19|803.09|801.99|801.89|292
1637657700000|2021-11-23 08:55:00|803.09|802.99|803.59|803.49|803.79|803.69|802.19|802.09|199
1637658000000|2021-11-23 09:00:00|803.69|803.59|802.09|801.99|804.49|804.39|802.09|801.99|354
1637658300000|2021-11-23 09:05:00|802.19|802.09|801.99|801.89|802.69|802.59|801.89|801.79|290
1637658600000|2021-11-23 09:10:00|801.89|801.79|802.29|802.19|802.39|802.29|801.59|801.49|261
1637658900000|2021-11-23 09:15:00|802.19|802.09|802.69|802.59|803.09|802.99|801.89|801.79|375
1637659200000|2021-11-23 09:20:00|802.79|802.69|803.59|803.49|803.69|803.59|802.49|802.39|251
1637659500000|2021-11-23 09:25:00|803.49|803.39|802.69|802.59|803.89|803.79|802.59|802.49|251
1637659800000|2021-11-23 09:30:00|802.59|802.49|802.49|802.39|803.49|803.39|801.99|801.89|242
1637660100000|2021-11-23 09:35:00|802.59|802.49|803.49|803.39|803.99|803.89|802.29|802.19|177
1637660400000|2021-11-23 09:40:00|803.59|803.49|803.49|803.39|804.19|804.09|803.29|803.19|213
1637660700000|2021-11-23 09:45:00|803.59|803.49|803.99|803.89|804.49|804.39|803.19|803.09|187
1637661000000|2021-11-23 09:50:00|804.09|803.99|804.39|804.29|804.79|804.69|803.99|803.89|115
1637661300000|2021-11-23 09:55:00|804.29|804.19|805.09|804.99|805.09|804.99|804.19|804.09|148
1637661600000|2021-11-23 10:00:00|805.19|805.09|805.69|805.59|805.79|805.69|805.19|805.09|181
1637661900000|2021-11-23 10:05:00|805.79|805.69|806.09|805.99|806.19|806.09|805.49|805.39|191
1637662200000|2021-11-23 10:10:00|806.19|806.09|806.09|805.99|806.39|806.29|805.89|805.79|159
1637662500000|2021-11-23 10:15:00|806.19|806.09|805.79|805.69|806.49|806.39|805.49|805.39|175
1637662800000|2021-11-23 10:20:00|805.89|805.79|805.99|805.89|806.29|806.19|805.59|805.49|159
1637663100000|2021-11-23 10:25:00|806.09|805.99|805.49|805.39|806.19|806.09|805.29|805.19|122
1637663400000|2021-11-23 10:30:00|805.39|805.29|805.19|805.09|805.59|805.49|804.89|804.79|193
1637663700000|2021-11-23 10:35:00|805.29|805.19|805.89|805.79|806.19|806.09|804.99|804.89|147
1637664000000|2021-11-23 10:40:00|805.99|805.89|805.89|805.79|806.29|806.19|805.79|805.69|111
1637664300000|2021-11-23 10:45:00|805.79|805.69|805.09|804.99|805.89|805.79|804.79|804.69|106
1637664600000|2021-11-23 10:50:00|805.19|805.09|805.89|805.79|806.09|805.99|804.99|804.89|128
1637664900000|2021-11-23 10:55:00|805.99|805.89|805.19|805.09|805.99|805.89|805.09|804.99|138
1637665200000|2021-11-23 11:00:00|805.09|804.99|804.69|804.59|805.59|805.49|804.49|804.39|132
1637665500000|2021-11-23 11:05:00|804.59|804.49|803.29|803.19|804.69|804.59|803.19|803.09|128
1637665800000|2021-11-23 11:10:00|803.19|803.09|803.39|803.29|803.79|803.69|802.99|802.89|174
1637666100000|2021-11-23 11:15:00|803.29|803.19|804.29|804.19|804.39|804.29|802.79|802.69|217
1637666400000|2021-11-23 11:20:00|804.39|804.29|804.29|804.19|804.89|804.79|804.29|804.19|108
1637666700000|2021-11-23 11:25:00|804.39|804.29|804.19|804.09|804.59|804.49|803.89|803.79|87
1637667000000|2021-11-23 11:30:00|804.29|804.19|804.19|804.09|804.39|804.29|803.99|803.89|91
1637667300000|2021-11-23 11:35:00|804.09|803.99|804.89|804.79|804.99|804.89|804.09|803.99|89
1637667600000|2021-11-23 11:40:00|804.99|804.89|804.79|804.69|805.09|804.99|804.59|804.49|99
1637667900000|2021-11-23 11:45:00|804.89|804.79|805.09|804.99|805.49|805.39|804.79|804.69|134
1637668200000|2021-11-23 11:50:00|805.19|805.09|805.49|805.39|805.99|805.89|805.19|805.09|88
1637668500000|2021-11-23 11:55:00|805.59|805.49|805.19|805.09|805.89|805.79|805.19|805.09|157
1637668800000|2021-11-23 12:00:00|805.29|805.19|805.09|804.99|805.59|805.49|804.89|804.79|106
1637669100000|2021-11-23 12:05:00|804.99|804.89|805.69|805.59|805.99|805.89|804.89|804.79|158
1637669400000|2021-11-23 12:10:00|805.79|805.69|805.79|805.69|805.79|805.69|805.19|805.09|95
1637669700000|2021-11-23 12:15:00|805.69|805.59|805.69|805.59|805.89|805.79|805.39|805.29|143
1637670000000|2021-11-23 12:20:00|805.59|805.49|806.59|806.49|806.79|806.69|805.49|805.39|153
1637670300000|2021-11-23 12:25:00|806.69|806.59|805.99|805.89|806.69|806.59|805.79|805.69|121
1637670600000|2021-11-23 12:30:00|805.89|805.79|805.79|805.69|806.09|805.99|805.39|805.29|149
1637670900000|2021-11-23 12:35:00|805.89|805.79|805.59|805.49|806.19|806.09|805.49|805.39|50
1637671200000|2021-11-23 12:40:00|805.63|805.53|805.43|805.33|805.83|805.73|805.23|805.13|68
1637671500000|2021-11-23 12:45:00|805.33|805.23|805.33|805.23|805.83|805.73|805.23|805.13|95
1637671800000|2021-11-23 12:50:00|805.23|805.13|805.33|805.23|805.53|805.43|804.93|804.83|51
1637672100000|2021-11-23 12:55:00|805.23|805.13|805.13|805.03|805.43|805.33|804.93|804.83|42
1637672400000|2021-11-23 13:00:00|805.23|805.13|805.73|805.63|805.73|805.63|805.03|804.93|129
1637672700000|2021-11-23 13:05:00|805.63|805.53|804.83|804.73|805.83|805.73|804.73|804.63|139
1637673000000|2021-11-23 13:10:00|804.73|804.63|805.03|804.93|805.03|804.93|804.63|804.53|86
1637673300000|2021-11-23 13:15:00|805.13|805.03|804.83|804.73|805.13|805.03|804.73|804.63|24
1637673600000|2021-11-23 13:20:00|804.73|804.63|805.23|805.13|805.43|805.33|804.63|804.53|61
1637673900000|2021-11-23 13:25:00|805.33|805.23|804.73|804.63|805.43|805.33|804.73|804.63|39
1637674200000|2021-11-23 13:30:00|804.83|804.73|804.43|804.33|804.83|804.73|804.03|803.93|110
1637674500000|2021-11-23 13:35:00|804.33|804.23|804.23|804.13|804.83|804.73|804.23|804.13|149
1637674800000|2021-11-23 13:40:00|804.33|804.23|804.53|804.43|804.73|804.63|804.13|804.03|100
1637675100000|2021-11-23 13:45:00|804.63|804.53|804.03|803.93|804.73|804.63|804.03|803.93|40
1637675400000|2021-11-23 13:50:00|803.93|803.83|804.03|803.93|804.43|804.33|803.93|803.83|83
1637675700000|2021-11-23 13:55:00|804.13|804.03|803.83|803.73|804.23|804.13|803.83|803.73|64
1637676000000|2021-11-23 14:00:00|803.93|803.83|804.93|804.83|804.93|804.83|803.83|803.73|142
1637676300000|2021-11-23 14:05:00|804.83|804.73|804.83|804.73|805.23|805.13|804.73|804.63|96
1637676600000|2021-11-23 14:10:00|804.93|804.83|805.53|805.43|805.53|805.43|804.93|804.83|103
1637676900000|2021-11-23 14:15:00|805.43|805.33|805.03|804.93|805.53|805.43|804.93|804.83|122
1637677200000|2021-11-23 14:20:00|804.93|804.83|804.93|804.83|805.43|805.33|804.83|804.73|116
1637677500000|2021-11-23 14:25:00|805.03|804.93|805.13|805.03|805.33|805.23|805.03|804.93|137
1637677800000|2021-11-23 14:30:00|805.23|805.13|804.93|804.83|805.73|805.63|804.93|804.83|482
1637678100000|2021-11-23 14:35:00|804.83|804.73|806.33|806.23|806.53|806.43|804.73|804.63|523
1637678400000|2021-11-23 14:40:00|806.43|806.33|807.73|807.63|807.83|807.73|806.43|806.33|499
1637678700000|2021-11-23 14:45:00|807.63|807.53|809.03|808.93|809.33|809.23|807.63|807.53|559
1637679000000|2021-11-23 14:50:00|809.13|809.03|809.93|809.83|810.23|810.13|808.93|808.83|524
1637679300000|2021-11-23 14:55:00|810.03|809.93|808.73|808.63|810.23|810.13|808.73|808.63|552
1637679600000|2021-11-23 15:00:00|808.83|808.73|808.23|808.13|809.23|809.13|807.83|807.73|368
1637679900000|2021-11-23 15:05:00|808.33|808.23|807.13|807.03|808.43|808.33|806.63|806.53|310
1637680200000|2021-11-23 15:10:00|807.18|807.08|806.38|806.28|807.58|807.48|806.08|805.98|319
1637680500000|2021-11-23 15:15:00|806.48|806.38|806.28|806.18|806.88|806.78|805.98|805.88|267
1637680800000|2021-11-23 15:20:00|806.38|806.28|805.88|805.78|806.48|806.38|805.68|805.58|140
1637681100000|2021-11-23 15:25:00|805.78|805.68|805.78|805.68|806.28|806.18|805.48|805.38|351
1637681400000|2021-11-23 15:30:00|805.68|805.58|805.28|805.18|805.88|805.78|805.08|804.98|336
1637681700000|2021-11-23 15:35:00|805.38|805.28|805.08|804.98|805.68|805.58|804.88|804.78|240
1637682000000|2021-11-23 15:40:00|804.98|804.88|804.38|804.28|805.38|805.28|804.28|804.18|198
1637682300000|2021-11-23 15:45:00|804.48|804.38|803.98|803.88|804.68|804.58|803.78|803.68|265
1637682600000|2021-11-23 15:50:00|803.88|803.78|803.08|802.98|804.18|804.08|802.98|802.88|353
1637682900000|2021-11-23 15:55:00|802.98|802.88|802.28|802.18|803.08|802.98|802.18|802.08|275
1637683200000|2021-11-23 16:00:00|802.18|802.08|802.08|801.98|802.88|802.78|801.48|801.38|332
1637683500000|2021-11-23 16:05:00|801.98|801.88|802.58|802.48|802.58|802.48|801.78|801.68|266
1637683800000|2021-11-23 16:10:00|802.48|802.38|802.98|802.88|803.38|803.28|802.48|802.38|208
1637684100000|2021-11-23 16:15:00|802.88|802.78|803.58|803.48|803.88|803.78|802.88|802.78|251
1637684400000|2021-11-23 16:20:00|803.48|803.38|803.68|803.58|804.08|803.98|803.38|803.28|268
1637684700000|2021-11-23 16:25:00|803.78|803.68|803.58|803.48|804.38|804.28|803.38|803.28|405
1637685000000|2021-11-23 16:30:00|803.68|803.38|802.58|802.28|804.48|804.18|802.28|801.98|718
1637685300000|2021-11-23 16:35:00|802.48|802.18|803.58|803.28|803.68|803.38|801.38|801.08|437
1637685600000|2021-11-23 16:40:00|803.68|803.38|803.08|802.78|804.08|803.78|802.88|802.58|195
1637685900000|2021-11-23 16:45:00|803.18|802.88|803.58|803.28|804.08|803.78|802.68|802.38|150
1637686200000|2021-11-23 16:50:00|803.68|803.38|803.48|803.18|804.08|803.78|803.18|802.88|94
1637686500000|2021-11-23 16:55:00|803.38|803.08|803.38|803.08|803.98|803.68|803.08|802.78|143
1637686800000|2021-11-23 17:00:00|803.28|802.98|802.68|802.38|803.78|803.48|802.58|802.28|53
1637687100000|2021-11-23 17:05:00|802.78|802.48|803.08|802.78|803.58|803.28|802.78|802.48|28
1637687400000|2021-11-23 17:10:00|803.18|802.88|802.98|802.68|803.78|803.48|802.98|802.68|24
1637687700000|2021-11-23 17:15:00|803.08|802.78|803.58|803.28|803.68|803.38|802.98|802.68|16
1637688000000|2021-11-23 17:20:00|803.48|803.18|804.38|804.08|804.38|804.08|803.48|803.18|41
1637688300000|2021-11-23 17:25:00|804.48|804.18|804.48|804.18|804.68|804.38|804.28|803.98|51
1637688600000|2021-11-23 17:30:00|804.58|804.28|804.48|804.18|804.88|804.58|804.38|804.08|25
1637688900000|2021-11-23 17:35:00|804.58|804.28|804.68|804.38|804.98|804.68|804.48|804.18|41
1637689200000|2021-11-23 17:40:00|804.58|804.28|803.98|803.68|804.88|804.58|803.78|803.48|22
1637689500000|2021-11-23 17:45:00|803.88|803.58|803.98|803.68|804.18|803.88|803.68|803.38|21
1637689800000|2021-11-23 17:50:00|803.88|803.58|803.68|803.38|804.28|803.98|803.68|803.38|16
1637690100000|2021-11-23 17:55:00|803.78|803.48|803.58|803.28|803.78|803.48|803.28|802.98|24
1637690400000|2021-11-23 18:00:00|803.48|803.18|803.78|803.48|804.28|803.98|803.38|803.08|26
1637690700000|2021-11-23 18:05:00|803.68|803.38|803.78|803.48|804.18|803.88|803.58|803.28|13
1637691000000|2021-11-23 18:10:00|803.68|803.38|803.88|803.58|803.98|803.68|803.48|803.18|11
1637691300000|2021-11-23 18:15:00|803.98|803.68|803.38|803.08|804.18|803.88|803.28|802.98|18
1637691600000|2021-11-23 18:20:00|803.28|802.98|803.68|803.38|803.88|803.58|803.28|802.98|2
1637691900000|2021-11-23 18:25:00|803.58|803.28|803.58|803.28|804.18|803.88|803.38|803.08|25
1637692200000|2021-11-23 18:30:00|803.68|803.38|803.28|802.98|803.68|803.38|803.18|802.88|17
1637692500000|2021-11-23 18:35:00|803.18|802.88|803.38|803.08|803.48|803.18|802.98|802.68|7
1637692800000|2021-11-23 18:40:00|803.28|802.98|803.28|802.98|803.58|803.28|803.18|802.88|4
1637693100000|2021-11-23 18:45:00|803.18|802.88|804.28|803.98|804.58|804.28|803.18|802.88|13
1637693400000|2021-11-23 18:50:00|804.38|804.08|805.38|805.08|805.38|805.08|804.38|804.08|22
1637693700000|2021-11-23 18:55:00|805.28|804.98|804.98|804.68|805.48|805.18|804.78|804.48|26
1637694000000|2021-11-23 19:00:00|805.08|804.78|804.78|804.48|805.48|805.18|804.68|804.38|18
1637694300000|2021-11-23 19:05:00|804.68|804.38|804.88|804.58|805.18|804.88|804.58|804.28|13
1637694600000|2021-11-23 19:10:00|804.78|804.48|804.68|804.38|804.98|804.68|804.58|804.28|14
1637694900000|2021-11-23 19:15:00|804.58|804.28|803.78|803.48|804.68|804.38|803.68|803.38|24
1637695200000|2021-11-23 19:20:00|803.68|803.38|804.38|804.08|804.58|804.28|803.68|803.38|10
1637695500000|2021-11-23 19:25:00|804.28|803.98|804.38|804.08|804.88|804.58|804.28|803.98|5
1637695800000|2021-11-23 19:30:00|804.48|804.18|803.98|803.68|804.68|804.38|803.68|803.38|8
1637696100000|2021-11-23 19:35:00|803.88|803.58|804.58|804.28|804.88|804.58|803.88|803.58|21
1637696400000|2021-11-23 19:40:00|804.48|804.18|804.98|804.68|804.98|804.68|804.38|804.08|12
1637696700000|2021-11-23 19:45:00|804.88|804.58|805.98|805.68|805.98|805.68|804.78|804.48|42
1637697000000|2021-11-23 19:50:00|806.08|805.78|806.08|805.78|806.38|806.08|805.38|805.08|57
1637697300000|2021-11-23 19:55:00|805.98|805.68|805.98|805.68|806.38|806.08|805.58|805.28|17
1637697600000|2021-11-23 20:00:00|805.88|805.58|805.58|805.28|805.98|805.68|805.28|804.98|26
1637697900000|2021-11-23 20:05:00|805.68|805.38|805.98|805.68|806.08|805.78|805.68|805.38|15
1637698200000|2021-11-23 20:10:00|805.88|805.58|805.88|805.58|805.98|805.68|805.58|805.28|6
1637698500000|2021-11-23 20:15:00|805.98|805.68|805.38|805.08|806.18|805.88|805.38|805.08|16
1637698800000|2021-11-23 20:20:00|805.48|805.18|805.58|805.28|805.78|805.48|805.18|804.88|11
1637699100000|2021-11-23 20:25:00|805.68|805.38|805.48|805.18|806.08|805.78|805.48|805.18|14
1637699400000|2021-11-23 20:30:00|805.58|805.28|805.68|805.38|806.18|805.88|805.48|805.18|18
1637699700000|2021-11-23 20:35:00|805.78|805.48|806.48|806.18|806.68|806.38|805.48|805.18|61
1637700000000|2021-11-23 20:40:00|806.58|806.28|806.48|806.18|806.88|806.58|806.38|806.08|58
1637700300000|2021-11-23 20:45:00|806.58|806.28|806.18|805.88|806.68|806.38|806.08|805.78|16
1637700600000|2021-11-23 20:50:00|806.38|806.08|806.98|806.68|807.58|807.28|806.38|806.08|56
1637700900000|2021-11-23 20:55:00|806.88|806.58|808.08|807.78|808.08|807.78|806.88|806.58|86
1637701200000|2021-11-23 21:00:00|807.98|807.48|806.98|806.48|807.98|807.48|806.98|806.48|0
1637701500000|2021-11-23 21:05:00|807.08|806.58|806.78|806.28|807.18|806.68|806.68|806.18|0
1637701800000|2021-11-23 21:10:00|806.68|806.18|806.38|805.88|806.88|806.38|806.38|805.88|0
1637702100000|2021-11-23 21:15:00|806.48|805.98|806.78|806.28|806.98|806.48|806.48|805.98|0
1637702400000|2021-11-23 21:20:00|806.88|806.38|806.58|806.08|806.98|806.48|806.58|806.08|0
1637702700000|2021-11-23 21:25:00|806.68|806.18|806.78|806.28|806.78|806.28|806.58|806.08|0
1637703000000|2021-11-23 21:30:00|806.88|806.38|806.88|806.38|806.98|806.48|806.68|806.18|0
1637703300000|2021-11-23 21:35:00|806.98|806.48|806.88|806.38|807.08|806.58|806.88|806.38|0
1637703600000|2021-11-23 21:40:00|806.98|806.48|807.18|806.68|807.18|806.68|806.98|806.48|0
1637703900000|2021-11-23 21:45:00|807.08|806.58|807.18|806.68|807.18|806.68|807.08|806.58|0
1637704200000|2021-11-23 21:50:00|807.08|806.58|807.08|806.58|807.38|806.88|807.08|806.58|0
1637704500000|2021-11-23 21:55:00|807.18|806.68|807.28|806.78|807.38|806.88|807.08|806.58|0
1637704800000|2021-11-23 22:00:00|807.18|806.68|807.18|806.68|807.28|806.78|807.18|806.68|0
1637705100000|2021-11-23 22:05:00|807.28|806.78|807.18|806.68|807.28|806.78|807.18|806.68|0
1637705400000|2021-11-23 22:10:00|807.28|806.78|807.18|806.68|807.28|806.78|807.18|806.68|0
1637705700000|2021-11-23 22:15:00|807.28|806.78|807.28|806.78|807.28|806.78|807.28|806.78|0
1637706300000|2021-11-23 22:25:00|807.38|806.88|807.38|806.88|807.38|806.88|807.38|806.88|0
1637706600000|2021-11-23 22:30:00|807.28|806.78|807.38|806.88|807.38|806.88|807.28|806.78|0
1637706900000|2021-11-23 22:35:00|807.28|806.78|807.28|806.78|807.28|806.78|807.28|806.78|0
1637707200000|2021-11-23 22:40:00|807.18|806.68|807.28|806.78|807.28|806.78|807.18|806.68|0
1637707500000|2021-11-23 22:45:00|807.18|806.68|807.18|806.68|807.18|806.68|807.18|806.68|0
1637707800000|2021-11-23 22:50:00|807.28|806.78|807.28|806.78|807.28|806.78|807.28|806.78|0
1637708400000|2021-11-23 23:00:00|807.48|806.98|807.28|806.78|807.58|807.08|807.28|806.78|0
1637708700000|2021-11-23 23:05:00|807.38|806.88|806.98|806.48|807.38|806.88|806.88|806.38|0
1637709000000|2021-11-23 23:10:00|807.08|806.58|807.18|806.68|807.18|806.68|806.98|806.48|0
1637709300000|2021-11-23 23:15:00|807.28|806.78|807.58|807.08|807.58|807.08|807.28|806.78|0
1637709600000|2021-11-23 23:20:00|807.48|806.98|807.48|806.98|807.58|807.08|807.48|806.98|0
1637709900000|2021-11-23 23:25:00|807.58|807.08|807.48|806.98|807.68|807.18|807.48|806.98|0
1637710200000|2021-11-23 23:30:00|807.58|807.08|807.08|806.58|807.58|807.08|807.08|806.58|0
1637710500000|2021-11-23 23:35:00|806.98|806.48|807.08|806.58|807.08|806.58|806.98|806.48|0
1637710800000|2021-11-23 23:40:00|806.98|806.48|807.08|806.58|807.08|806.58|806.88|806.38|0
1637711100000|2021-11-23 23:45:00|807.18|806.68|806.98|806.48|807.28|806.78|806.98|806.48|0
1637711400000|2021-11-23 23:50:00|806.88|806.38|806.88|806.38|806.98|806.48|806.78|806.28|0
1637711700000|2021-11-23 23:55:00|806.78|806.28|806.88|806.38|806.98|806.48|806.68|806.18|0
1637712000000|2021-11-24 00:00:00|806.98|806.48|807.58|807.08|807.68|807.18|806.98|806.48|0
1637712300000|2021-11-24 00:05:00|807.68|807.18|807.58|807.08|807.78|807.28|807.48|806.98|0
1637712600000|2021-11-24 00:10:00|807.68|807.18|807.68|807.18|807.78|807.28|807.68|807.18|0
1637712900000|2021-11-24 00:15:00|807.58|807.08|807.88|807.38|808.18|807.68|807.38|806.88|0
1637713200000|2021-11-24 00:20:00|807.78|807.28|807.58|807.08|807.88|807.38|807.58|807.08|0
1637713500000|2021-11-24 00:25:00|807.68|807.18|807.68|807.18|807.68|807.18|807.48|806.98|0
1637713800000|2021-11-24 00:30:00|807.58|807.08|807.48|806.98|807.68|807.18|807.38|806.88|0
1637714100000|2021-11-24 00:35:00|807.38|806.88|807.38|806.88|807.48|806.98|807.38|806.88|0
1637714400000|2021-11-24 00:40:00|807.48|806.98|807.38|806.88|807.58|807.08|807.28|806.78|0
1637714700000|2021-11-24 00:45:00|807.28|806.78|807.38|806.88|807.48|806.98|807.28|806.78|0
1637715000000|2021-11-24 00:50:00|807.48|806.98|807.78|807.28|807.78|807.28|807.28|806.78|0
1637715300000|2021-11-24 00:55:00|807.68|807.18|807.58|807.08|807.68|807.18|807.48|806.98|0
1637715600000|2021-11-24 01:00:00|807.68|807.18|807.58|807.08|807.98|807.48|807.58|807.08|0
1637715900000|2021-11-24 01:05:00|807.68|807.18|807.58|807.08|807.78|807.28|807.58|807.08|0
1637716200000|2021-11-24 01:10:00|807.48|806.98|807.48|806.98|807.58|807.08|807.48|806.98|0
1637716500000|2021-11-24 01:15:00|807.58|807.08|808.08|807.58|808.18|807.68|807.58|807.08|0
1637716800000|2021-11-24 01:20:00|808.18|807.68|807.88|807.38|808.28|807.78|807.88|807.38|0
1637717100000|2021-11-24 01:25:00|807.98|807.48|808.08|807.58|808.08|807.58|807.88|807.38|0
1637717400000|2021-11-24 01:30:00|807.98|807.48|808.18|807.68|808.28|807.78|807.78|807.28|0
1637717700000|2021-11-24 01:35:00|808.08|807.58|807.88|807.38|808.28|807.78|807.78|807.28|0
1637718000000|2021-11-24 01:40:00|807.98|807.48|807.78|807.28|807.98|807.48|807.68|807.18|0
1637718300000|2021-11-24 01:45:00|807.88|807.38|807.98|807.48|807.98|807.48|807.78|807.28|0
1637718600000|2021-11-24 01:50:00|807.88|807.38|808.08|807.58|808.08|807.58|807.88|807.38|0
1637718900000|2021-11-24 01:55:00|807.98|807.48|807.78|807.28|808.08|807.58|807.68|807.18|0
1637719200000|2021-11-24 02:00:00|807.68|807.18|806.98|806.48|807.68|807.18|806.88|806.38|0
1637719500000|2021-11-24 02:05:00|806.88|806.38|806.88|806.38|807.18|806.68|806.78|806.28|0
1637719800000|2021-11-24 02:10:00|806.78|806.28|806.78|806.28|807.08|806.58|806.78|806.28|0
1637720100000|2021-11-24 02:15:00|806.88|806.38|806.98|806.48|806.98|806.48|806.68|806.18|0
1637720400000|2021-11-24 02:20:00|806.88|806.38|806.88|806.38|807.08|806.58|806.78|806.28|0
1637720700000|2021-11-24 02:25:00|806.78|806.28|806.98|806.48|807.18|806.68|806.78|806.28|0
1637721000000|2021-11-24 02:30:00|806.88|806.38|807.08|806.58|807.28|806.78|806.78|806.28|0
1637721300000|2021-11-24 02:35:00|806.98|806.48|807.18|806.68|807.28|806.78|806.98|806.48|0
1637721600000|2021-11-24 02:40:00|807.08|806.58|807.18|806.68|807.18|806.68|806.98|806.48|0
1637721900000|2021-11-24 02:45:00|807.08|806.58|806.98|806.48|807.18|806.68|806.88|806.38|0
1637722200000|2021-11-24 02:50:00|807.08|806.58|806.98|806.48|807.08|806.58|806.88|806.38|0
1637722500000|2021-11-24 02:55:00|806.88|806.38|806.78|806.28|806.98|806.48|806.78|806.28|0
1637722800000|2021-11-24 03:00:00|806.88|806.38|805.98|805.48|806.88|806.38|805.98|805.48|0
1637723100000|2021-11-24 03:05:00|805.88|805.38|806.18|805.68|806.28|805.78|805.78|805.28|0
1637723400000|2021-11-24 03:10:00|806.08|805.58|806.28|805.78|806.28|805.78|806.08|805.58|0
1637723700000|2021-11-24 03:15:00|806.38|805.88|806.48|805.98|806.48|805.98|806.28|805.78|0
1637724000000|2021-11-24 03:20:00|806.38|805.88|806.48|805.98|806.58|806.08|806.28|805.78|0
1637724300000|2021-11-24 03:25:00|806.38|805.88|806.58|806.08|806.68|806.18|806.38|805.88|0
1637724600000|2021-11-24 03:30:00|806.48|805.98|806.48|805.98|806.68|806.18|806.38|805.88|0
1637724900000|2021-11-24 03:35:00|806.58|806.08|806.48|805.98|806.68|806.18|806.48|805.98|0
1637725200000|2021-11-24 03:40:00|806.58|806.08|806.48|805.98|806.58|806.08|806.38|805.88|0
1637725500000|2021-11-24 03:45:00|806.38|805.88|806.38|805.88|806.38|805.88|806.38|805.88|0
1637725800000|2021-11-24 03:50:00|806.48|805.98|806.38|805.88|806.58|806.08|806.38|805.88|0
1637726100000|2021-11-24 03:55:00|806.28|805.78|806.28|805.78|806.38|805.88|806.18|805.68|0
1637726400000|2021-11-24 04:00:00|806.38|805.88|805.98|805.48|806.38|805.88|805.88|805.38|0
1637726700000|2021-11-24 04:05:00|805.88|805.38|805.98|805.48|806.08|805.58|805.68|805.18|0
1637727000000|2021-11-24 04:10:00|805.88|805.38|805.28|804.78|805.98|805.48|805.28|804.78|0
1637727300000|2021-11-24 04:15:00|805.38|804.88|805.38|804.88|805.38|804.88|805.18|804.68|0
1637727600000|2021-11-24 04:20:00|805.28|804.78|805.18|804.68|805.28|804.78|805.08|804.58|0
1637727900000|2021-11-24 04:25:00|805.28|804.78|805.18|804.68|805.28|804.78|804.98|804.48|0
1637728200000|2021-11-24 04:30:00|805.08|804.58|805.18|804.68|805.28|804.78|804.98|804.48|0
1637728500000|2021-11-24 04:35:00|805.28|804.78|805.48|804.98|805.58|805.08|805.18|804.68|0
1637728800000|2021-11-24 04:40:00|805.38|804.88|805.38|804.88|805.58|805.08|805.28|804.78|0
1637729100000|2021-11-24 04:45:00|805.28|804.78|805.28|804.78|805.38|804.88|805.08|804.58|0
1637729400000|2021-11-24 04:50:00|805.38|804.88|805.28|804.78|805.38|804.88|805.28|804.78|0
1637729700000|2021-11-24 04:55:00|805.18|804.68|805.18|804.68|805.18|804.68|805.18|804.68|0
1637730000000|2021-11-24 05:00:00|805.28|804.78|805.58|805.08|805.68|805.18|805.28|804.78|0
1637730300000|2021-11-24 05:05:00|805.48|804.98|805.48|804.98|805.58|805.08|805.38|804.88|0
1637730600000|2021-11-24 05:10:00|805.38|804.88|805.78|805.28|805.88|805.38|805.28|804.78|0
1637730900000|2021-11-24 05:15:00|805.88|805.38|805.88|805.38|806.08|805.58|805.78|805.28|0
1637731200000|2021-11-24 05:20:00|805.78|805.28|805.88|805.38|805.98|805.48|805.78|805.28|0
1637731500000|2021-11-24 05:25:00|805.78|805.28|806.08|805.58|806.18|805.68|805.78|805.28|0
1637731800000|2021-11-24 05:30:00|806.18|805.68|806.88|806.38|807.08|806.58|806.18|805.68|0
1637732100000|2021-11-24 05:35:00|806.78|806.28|806.88|806.38|806.98|806.48|806.78|806.28|0
1637732400000|2021-11-24 05:40:00|806.78|806.28|807.08|806.58|807.18|806.68|806.78|806.28|0
1637732700000|2021-11-24 05:45:00|807.18|806.68|807.08|806.58|807.38|806.88|806.98|806.48|0
1637733000000|2021-11-24 05:50:00|807.18|806.68|807.38|806.88|807.48|806.98|807.08|806.58|0
1637733300000|2021-11-24 05:55:00|807.48|806.98|807.38|806.88|807.58|807.08|807.38|806.88|0
1637733600000|2021-11-24 06:00:00|807.48|806.98|807.58|807.08|807.68|807.18|807.28|806.78|0
1637733900000|2021-11-24 06:05:00|807.48|806.98|807.38|806.88|807.58|807.08|807.18|806.68|0
1637734200000|2021-11-24 06:10:00|807.28|806.78|807.78|807.28|807.78|807.28|807.28|806.78|0
1637734500000|2021-11-24 06:15:00|807.88|807.38|807.88|807.38|807.98|807.48|807.78|807.28|0
1637734800000|2021-11-24 06:20:00|807.98|807.48|807.88|807.38|808.08|807.58|807.88|807.38|0
1637735100000|2021-11-24 06:25:00|807.78|807.28|807.58|807.08|807.88|807.38|807.48|806.98|0
1637735400000|2021-11-24 06:30:00|807.68|807.18|807.68|807.18|807.68|807.18|807.48|806.98|0
1637735700000|2021-11-24 06:35:00|807.78|807.28|808.08|807.58|808.08|807.58|807.78|807.28|0
1637736000000|2021-11-24 06:40:00|808.18|807.68|808.28|807.78|808.48|807.98|808.08|807.58|0
1637736300000|2021-11-24 06:45:00|808.18|807.68|807.78|807.28|808.28|807.78|807.78|807.28|0
1637736600000|2021-11-24 06:50:00|807.68|807.18|807.78|807.28|807.98|807.48|807.68|807.18|0
1637736900000|2021-11-24 06:55:00|807.88|807.38|807.88|807.38|808.08|807.58|807.88|807.38|0
1637737200000|2021-11-24 07:00:00|807.58|807.28|808.38|808.08|808.68|808.38|807.58|807.28|90
1637737500000|2021-11-24 07:05:00|808.48|808.18|808.58|808.28|808.68|808.38|808.48|808.18|20
1637737800000|2021-11-24 07:10:00|808.68|808.38|807.68|807.38|808.68|808.38|807.28|806.98|61
1637738100000|2021-11-24 07:15:00|807.78|807.48|807.48|807.18|807.88|807.58|806.78|806.48|52
1637738400000|2021-11-24 07:20:00|807.38|807.08|807.48|807.18|807.48|807.18|806.98|806.68|36
1637738700000|2021-11-24 07:25:00|807.58|807.28|807.28|806.98|807.88|807.58|807.08|806.78|53
1637739000000|2021-11-24 07:30:00|807.38|807.08|806.38|806.08|807.38|807.08|806.08|805.78|93
1637739300000|2021-11-24 07:35:00|806.48|806.18|806.48|806.18|806.68|806.38|805.68|805.38|51
1637739600000|2021-11-24 07:40:00|806.38|806.08|806.28|805.98|806.88|806.58|805.98|805.68|68
1637739900000|2021-11-24 07:45:00|806.38|806.08|805.98|805.68|806.68|806.38|805.98|805.68|33
1637740200000|2021-11-24 07:50:00|806.08|805.78|805.88|805.58|807.08|806.78|805.78|805.48|77
1637740500000|2021-11-24 07:55:00|805.78|805.48|805.98|805.68|806.18|805.88|805.28|804.98|83
1637740800000|2021-11-24 08:00:00|805.88|805.78|806.98|806.88|807.08|806.98|804.78|804.68|599
1637741100000|2021-11-24 08:05:00|806.88|806.78|806.58|806.48|807.38|807.28|806.48|806.38|263
1637741400000|2021-11-24 08:10:00|806.68|806.58|806.58|806.48|806.88|806.78|805.78|805.68|217
1637741700000|2021-11-24 08:15:00|806.68|806.58|806.78|806.68|807.08|806.98|806.18|806.08|173
1637742000000|2021-11-24 08:20:00|806.68|806.58|807.48|807.38|807.58|807.48|806.28|806.18|210
1637742300000|2021-11-24 08:25:00|807.38|807.28|806.48|806.38|807.48|807.38|805.98|805.88|196
1637742600000|2021-11-24 08:30:00|806.58|806.48|806.48|806.38|806.78|806.68|805.78|805.68|181
1637742900000|2021-11-24 08:35:00|806.58|806.48|805.88|805.78|806.58|806.48|805.58|805.48|108
1637743200000|2021-11-24 08:40:00|805.85|805.75|806.25|806.15|806.35|806.25|805.65|805.55|108
1637743500000|2021-11-24 08:45:00|806.15|806.05|806.45|806.35|806.95|806.85|805.95|805.85|208
1637743800000|2021-11-24 08:50:00|806.55|806.45|806.65|806.55|806.85|806.75|806.35|806.25|81
1637744100000|2021-11-24 08:55:00|806.75|806.65|806.25|806.15|806.85|806.75|806.15|806.05|82
1637744400000|2021-11-24 09:00:00|806.15|806.05|806.45|806.35|806.65|806.55|806.05|805.95|33
1637744700000|2021-11-24 09:05:00|804.75|804.65|805.45|805.35|805.65|805.55|804.65|804.55|137
1637745000000|2021-11-24 09:10:00|805.35|805.25|805.45|805.35|805.85|805.75|805.25|805.15|110
1637745300000|2021-11-24 09:15:00|805.55|805.45|806.45|806.35|806.45|806.35|804.85|804.75|122
1637745600000|2021-11-24 09:20:00|806.55|806.45|806.35|806.25|806.75|806.65|805.85|805.75|106
1637745900000|2021-11-24 09:25:00|806.45|806.35|805.65|805.55|806.55|806.45|805.25|805.15|91
1637746200000|2021-11-24 09:30:00|805.55|805.45|804.45|804.35|805.55|805.45|804.45|804.35|87
1637746500000|2021-11-24 09:35:00|804.55|804.45|804.05|803.95|804.55|804.45|803.75|803.65|144
1637746800000|2021-11-24 09:40:00|803.95|803.85|803.35|803.25|804.15|804.05|802.95|802.85|205
1637747100000|2021-11-24 09:45:00|803.45|803.35|803.75|803.65|804.05|803.95|802.75|802.65|189
1637747400000|2021-11-24 09:50:00|803.65|803.55|802.35|802.25|803.75|803.65|802.15|802.05|363
1637747700000|2021-11-24 09:55:00|802.45|802.35|801.05|800.95|803.15|803.05|800.65|800.55|423
1637748000000|2021-11-24 10:00:00|800.95|800.85|802.55|802.45|802.95|802.85|800.75|800.65|231
1637748300000|2021-11-24 10:05:00|802.65|802.55|801.85|801.75|802.75|802.65|801.75|801.65|121
1637748600000|2021-11-24 10:10:00|801.75|801.65|802.65|802.55|802.75|802.65|801.55|801.45|139
1637748900000|2021-11-24 10:15:00|802.55|802.45|802.35|802.25|803.05|802.95|802.25|802.15|88
1637749200000|2021-11-24 10:20:00|802.45|802.35|801.55|801.45|802.55|802.45|801.35|801.25|112
1637749500000|2021-11-24 10:25:00|801.65|801.55|801.25|801.15|801.75|801.65|801.25|801.15|132
1637749800000|2021-11-24 10:30:00|801.35|801.25|801.75|801.65|801.95|801.85|800.75|800.65|156
1637750100000|2021-11-24 10:35:00|801.85|801.75|800.85|800.75|802.15|802.05|800.85|800.75|190
1637750400000|2021-11-24 10:40:00|800.75|800.65|801.85|801.75|801.85|801.75|800.65|800.55|111
1637750700000|2021-11-24 10:45:00|801.95|801.85|800.75|800.65|802.25|802.15|800.75|800.65|91
1637751000000|2021-11-24 10:50:00|800.85|800.75|801.05|800.95|801.15|801.05|800.25|800.15|147
1637751300000|2021-11-24 10:55:00|800.95|800.85|799.45|799.35|801.15|801.05|799.35|799.25|204
1637751600000|2021-11-24 11:00:00|799.55|799.45|799.05|798.95|799.65|799.55|798.95|798.85|206
1637751900000|2021-11-24 11:05:00|799.15|799.05|798.85|798.75|799.35|799.25|798.55|798.45|246
1637752200000|2021-11-24 11:10:00|798.75|798.65|798.45|798.35|798.95|798.85|798.15|798.05|129
1637752500000|2021-11-24 11:15:00|798.35|798.25|800.45|800.35|800.45|800.35|798.35|798.25|129
1637752800000|2021-11-24 11:20:00|800.35|800.25|800.35|800.25|801.25|801.15|800.05|799.95|128
1637753100000|2021-11-24 11:25:00|800.25|800.15|801.05|800.95|801.25|801.15|800.15|800.05|161
1637753400000|2021-11-24 11:30:00|800.95|800.85|801.25|801.15|801.45|801.35|800.75|800.65|148
1637753700000|2021-11-24 11:35:00|801.15|801.05|801.45|801.35|801.85|801.75|801.15|801.05|139
1637754000000|2021-11-24 11:40:00|801.55|801.45|801.45|801.35|801.85|801.75|801.15|801.05|144
1637754300000|2021-11-24 11:45:00|801.35|801.25|801.35|801.25|801.45|801.35|800.95|800.85|60
1637754600000|2021-11-24 11:50:00|801.45|801.35|801.15|801.05|801.65|801.55|801.05|800.95|119
1637754900000|2021-11-24 11:55:00|801.05|800.95|800.35|800.25|801.15|801.05|800.25|800.15|77
1637755200000|2021-11-24 12:00:00|800.45|800.35|801.85|801.75|802.35|802.25|800.45|800.35|175
1637755500000|2021-11-24 12:05:00|801.75|801.65|800.65|800.55|802.05|801.95|800.45|800.35|71
1637755800000|2021-11-24 12:10:00|800.75|800.65|800.65|800.55|801.05|800.95|800.45|800.35|73
1637756100000|2021-11-24 12:15:00|800.75|800.65|800.85|800.75|801.15|801.05|800.45|800.35|46
1637756400000|2021-11-24 12:20:00|800.75|800.65|800.15|800.05|801.15|801.05|800.15|800.05|51
1637756700000|2021-11-24 12:25:00|800.25|800.15|800.55|800.45|800.85|800.75|799.95|799.85|76
1637757000000|2021-11-24 12:30:00|800.65|800.55|800.95|800.85|801.15|801.05|799.95|799.85|75
1637757300000|2021-11-24 12:35:00|801.05|800.95|801.05|800.95|801.25|801.15|800.75|800.65|56
1637757600000|2021-11-24 12:40:00|800.98|800.88|800.88|800.78|801.18|801.08|800.68|800.58|64
1637757900000|2021-11-24 12:45:00|800.78|800.68|800.18|800.08|800.88|800.78|800.08|799.98|75
1637758200000|2021-11-24 12:50:00|800.28|800.18|799.98|799.88|800.38|800.28|799.58|799.48|59
1637758500000|2021-11-24 12:55:00|800.08|799.98|799.88|799.78|800.28|800.18|799.58|799.48|63
1637758800000|2021-11-24 13:00:00|799.78|799.68|799.78|799.68|800.08|799.98|799.58|799.48|100
1637759100000|2021-11-24 13:05:00|799.88|799.78|799.78|799.68|800.28|800.18|799.58|799.48|158
1637759400000|2021-11-24 13:10:00|799.68|799.58|799.58|799.48|799.88|799.78|799.28|799.18|136
1637759700000|2021-11-24 13:15:00|799.48|799.38|799.08|798.98|799.58|799.48|798.68|798.58|160
1637760000000|2021-11-24 13:20:00|799.18|799.08|798.98|798.88|799.48|799.38|798.78|798.68|102
1637760300000|2021-11-24 13:25:00|799.08|798.98|798.88|798.78|799.38|799.28|798.78|798.68|96
1637760600000|2021-11-24 13:30:00|798.98|798.88|799.48|799.38|799.48|799.38|798.68|798.58|145
1637760900000|2021-11-24 13:35:00|799.38|799.28|797.68|797.58|799.48|799.38|797.58|797.48|178
1637761200000|2021-11-24 13:40:00|797.58|797.48|797.78|797.68|797.98|797.88|797.58|797.48|132
1637761500000|2021-11-24 13:45:00|797.88|797.78|796.68|796.58|797.98|797.88|796.68|796.58|162
1637761800000|2021-11-24 13:50:00|796.58|796.48|796.08|795.98|796.58|796.48|795.58|795.48|235
1637762100000|2021-11-24 13:55:00|795.98|795.88|795.58|795.48|796.08|795.98|795.48|795.38|184
1637762400000|2021-11-24 14:00:00|795.48|795.38|796.08|795.98|796.68|796.58|795.48|795.38|308
1637762700000|2021-11-24 14:05:00|795.98|795.88|795.98|795.88|796.48|796.38|795.78|795.68|188
1637763000000|2021-11-24 14:10:00|796.08|795.98|796.68|796.58|797.08|796.98|795.88|795.78|288
1637763300000|2021-11-24 14:15:00|796.58|796.48|795.98|795.88|796.68|796.58|795.68|795.58|131
1637763600000|2021-11-24 14:20:00|795.88|795.78|795.48|795.38|795.88|795.78|795.28|795.18|147
1637763900000|2021-11-24 14:25:00|795.68|795.58|796.28|796.18|796.48|796.38|795.68|795.58|340
1637764200000|2021-11-24 14:30:00|796.38|796.28|796.68|796.58|796.78|796.68|795.48|795.38|364
1637764500000|2021-11-24 14:35:00|796.78|796.68|797.38|797.28|798.08|797.98|796.68|796.58|469
1637764800000|2021-11-24 14:40:00|797.48|797.38|796.68|796.58|797.48|797.38|796.28|796.18|313
1637765100000|2021-11-24 14:45:00|796.78|796.68|797.98|797.88|798.38|798.28|796.68|796.58|341
1637765400000|2021-11-24 14:50:00|798.08|797.98|798.48|798.38|799.08|798.98|797.78|797.68|480
1637765700000|2021-11-24 14:55:00|798.58|798.48|799.48|799.38|799.68|799.58|798.38|798.28|244
1637766000000|2021-11-24 15:00:00|799.38|799.28|800.88|800.78|800.88|800.78|798.68|798.58|384
1637766300000|2021-11-24 15:05:00|800.98|800.88|799.78|799.68|800.98|800.88|799.78|799.68|357
1637766600000|2021-11-24 15:10:00|799.68|799.58|800.38|800.28|800.38|800.28|799.28|799.18|206
1637766900000|2021-11-24 15:15:00|800.28|800.18|800.88|800.78|800.98|800.88|800.18|800.08|235
1637767200000|2021-11-24 15:20:00|800.78|800.68|801.28|801.18|801.68|801.58|800.58|800.48|324
1637767500000|2021-11-24 15:25:00|801.18|801.08|801.98|801.88|802.28|802.18|801.18|801.08|276
1637767800000|2021-11-24 15:30:00|802.08|801.98|801.98|801.88|802.38|802.28|801.38|801.28|260
1637768100000|2021-11-24 15:35:00|802.08|801.98|802.58|802.48|802.58|802.48|801.98|801.88|235
1637768400000|2021-11-24 15:40:00|802.48|802.38|802.08|801.98|802.98|802.88|801.98|801.88|302
1637768700000|2021-11-24 15:45:00|802.18|802.08|802.08|801.98|802.48|802.38|801.78|801.68|170
1637769000000|2021-11-24 15:50:00|802.18|802.08|802.98|802.88|803.28|803.18|802.18|802.08|231
1637769300000|2021-11-24 15:55:00|803.08|802.98|803.08|802.98|803.58|803.48|802.88|802.78|268
1637769600000|2021-11-24 16:00:00|802.98|802.88|802.78|802.68|803.18|803.08|802.08|801.98|216
1637769900000|2021-11-24 16:05:00|802.88|802.78|803.28|803.18|803.48|803.38|802.68|802.58|123
1637770200000|2021-11-24 16:10:00|803.38|803.28|803.38|803.28|803.78|803.68|803.28|803.18|163
1637770500000|2021-11-24 16:15:00|803.48|803.38|803.88|803.78|803.98|803.88|803.18|803.08|202
1637770800000|2021-11-24 16:20:00|803.78|803.68|804.08|803.98|804.08|803.98|803.68|803.58|294
1637771100000|2021-11-24 16:25:00|804.18|804.08|803.98|803.88|804.18|804.08|803.48|803.38|253
1637771400000|2021-11-24 16:30:00|804.08|803.78|803.18|802.88|804.88|804.58|803.08|802.78|897
1637771700000|2021-11-24 16:35:00|803.28|802.98|802.98|802.68|803.68|803.38|802.78|802.48|271
1637772000000|2021-11-24 16:40:00|803.08|802.78|803.28|802.98|803.28|802.98|802.78|802.48|111
1637772300000|2021-11-24 16:45:00|803.18|802.88|804.08|803.78|804.18|803.88|803.18|802.88|94
1637772600000|2021-11-24 16:50:00|804.18|803.88|804.18|803.88|804.48|804.18|804.08|803.78|81
1637772900000|2021-11-24 16:55:00|804.08|803.78|803.78|803.48|804.18|803.88|803.38|803.08|49
1637773200000|2021-11-24 17:00:00|803.88|803.58|803.88|803.58|803.88|803.58|803.58|803.28|38
1637773500000|2021-11-24 17:05:00|803.78|803.48|803.58|803.28|803.98|803.68|803.38|803.08|18
1637773800000|2021-11-24 17:10:00|803.68|803.38|804.08|803.78|804.28|803.98|803.58|803.28|21
1637774100000|2021-11-24 17:15:00|804.18|803.88|803.58|803.28|804.18|803.88|803.38|803.08|30
1637774400000|2021-11-24 17:20:00|803.48|803.18|803.48|803.18|803.68|803.38|803.08|802.78|45
1637774700000|2021-11-24 17:25:00|803.38|803.08|803.38|803.08|803.48|803.18|803.28|802.98|28
1637775000000|2021-11-24 17:30:00|803.28|802.98|803.38|803.08|803.58|803.28|803.28|802.98|19
1637775300000|2021-11-24 17:35:00|803.28|802.98|803.78|803.48|803.88|803.58|803.28|802.98|32
1637775600000|2021-11-24 17:40:00|803.88|803.58|804.08|803.78|804.08|803.78|803.58|803.28|17
1637775900000|2021-11-24 17:45:00|804.18|803.88|804.18|803.88|804.28|803.98|803.88|803.58|22
1637776200000|2021-11-24 17:50:00|804.28|803.98|804.28|803.98|804.38|804.08|803.98|803.68|7
1637776500000|2021-11-24 17:55:00|804.18|803.88|803.98|803.68|804.18|803.88|803.88|803.58|14
1637776800000|2021-11-24 18:00:00|804.08|803.78|803.98|803.68|804.48|804.18|803.88|803.58|13
1637777100000|2021-11-24 18:05:00|803.88|803.58|804.18|803.88|804.28|803.98|803.88|803.58|2
1637777400000|2021-11-24 18:10:00|804.28|803.98|804.18|803.88|804.38|804.08|804.18|803.88|2
1637777700000|2021-11-24 18:15:00|804.28|803.98|804.28|803.98|804.58|804.28|804.18|803.88|9
1637778000000|2021-11-24 18:20:00|804.18|803.88|804.58|804.28|804.58|804.28|804.18|803.88|4
1637778300000|2021-11-24 18:25:00|804.48|804.18|804.28|803.98|804.58|804.28|804.18|803.88|3
1637778600000|2021-11-24 18:30:00|804.38|804.08|804.38|804.08|804.58|804.28|804.28|803.98|1
1637778900000|2021-11-24 18:35:00|804.28|803.98|804.18|803.88|804.48|804.18|803.98|803.68|3
1637779200000|2021-11-24 18:40:00|804.28|803.98|804.38|804.08|804.58|804.28|804.18|803.88|8
1637779500000|2021-11-24 18:45:00|804.48|804.18|804.48|804.18|804.58|804.28|804.28|803.98|10
1637779800000|2021-11-24 18:50:00|804.38|804.08|804.18|803.88|804.38|804.08|804.18|803.88|4
1637780100000|2021-11-24 18:55:00|804.08|803.78|803.88|803.58|804.18|803.88|803.78|803.48|20
1637780400000|2021-11-24 19:00:00|803.98|803.68|803.88|803.58|804.78|804.48|803.78|803.48|24
1637780700000|2021-11-24 19:05:00|803.98|803.68|803.58|803.28|804.38|804.08|803.48|803.18|34
1637781000000|2021-11-24 19:10:00|803.68|803.38|803.28|802.98|803.78|803.48|802.78|802.48|38
1637781300000|2021-11-24 19:15:00|803.18|802.88|803.98|803.68|804.08|803.78|803.18|802.88|7
1637781600000|2021-11-24 19:20:00|804.08|803.78|803.88|803.58|804.08|803.78|803.68|803.38|4
1637781900000|2021-11-24 19:25:00|803.98|803.68|803.48|803.18|803.98|803.68|803.38|803.08|4
1637782200000|2021-11-24 19:30:00|803.58|803.28|803.68|803.38|804.08|803.78|803.58|803.28|9
1637782500000|2021-11-24 19:35:00|803.58|803.28|803.58|803.28|803.78|803.48|803.48|803.18|11
1637782800000|2021-11-24 19:40:00|803.48|803.18|804.08|803.78|804.18|803.88|803.28|802.98|33
1637783100000|2021-11-24 19:45:00|804.18|803.88|804.18|803.88|804.58|804.28|804.08|803.78|14
1637783400000|2021-11-24 19:50:00|804.28|803.98|804.28|803.98|804.48|804.18|804.18|803.88|8
1637783700000|2021-11-24 19:55:00|804.18|803.88|804.38|804.08|804.58|804.28|804.18|803.88|2
1637784000000|2021-11-24 20:00:00|804.28|803.98|804.08|803.78|804.38|804.08|803.88|803.58|9
1637784300000|2021-11-24 20:05:00|804.18|803.88|804.78|804.48|804.78|804.48|804.08|803.78|10
1637784600000|2021-11-24 20:10:00|804.68|804.38|804.78|804.48|804.78|804.48|804.48|804.18|7
1637784900000|2021-11-24 20:15:00|804.68|804.38|805.08|804.78|805.08|804.78|804.58|804.28|11
1637785200000|2021-11-24 20:20:00|805.18|804.88|804.98|804.68|805.28|804.98|804.98|804.68|11
1637785500000|2021-11-24 20:25:00|805.08|804.78|805.08|804.78|805.18|804.88|804.88|804.58|10
1637785800000|2021-11-24 20:30:00|805.18|804.88|804.88|804.58|805.18|804.88|804.68|804.38|21
1637786100000|2021-11-24 20:35:00|804.98|804.68|805.48|805.18|805.48|805.18|804.88|804.58|17
1637786400000|2021-11-24 20:40:00|805.38|805.08|805.48|805.18|805.58|805.28|805.18|804.88|25
1637786700000|2021-11-24 20:45:00|805.38|805.08|805.18|804.88|805.48|805.18|804.98|804.68|10
1637787000000|2021-11-24 20:50:00|805.28|804.98|805.68|805.38|805.78|805.48|805.08|804.78|43
1637787300000|2021-11-24 20:55:00|805.58|805.28|805.48|805.18|805.88|805.58|805.38|805.08|51
1637787600000|2021-11-24 21:00:00|803.78|803.48|805.68|805.18|805.68|805.18|803.78|803.48|0
1637787900000|2021-11-24 21:05:00|805.58|805.08|805.48|804.98|805.78|805.28|805.38|804.88|0
1637788200000|2021-11-24 21:10:00|805.58|805.08|805.68|805.18|805.78|805.28|805.48|804.98|0
1637788500000|2021-11-24 21:15:00|805.58|805.08|805.48|804.98|805.68|805.18|805.48|804.98|0
1637788800000|2021-11-24 21:20:00|805.58|805.08|805.58|805.08|805.58|805.08|805.48|804.98|0
1637789100000|2021-11-24 21:25:00|805.68|805.18|805.68|805.18|805.68|805.18|805.58|805.08|0
1637789400000|2021-11-24 21:30:00|805.78|805.28|805.78|805.28|805.88|805.38|805.78|805.28|0
1637789700000|2021-11-24 21:35:00|805.88|805.38|805.88|805.38|805.88|805.38|805.78|805.28|0
1637790000000|2021-11-24 21:40:00|805.98|805.48|805.98|805.48|806.08|805.58|805.88|805.38|0
1637790300000|2021-11-24 21:45:00|805.88|805.38|805.88|805.38|805.98|805.48|805.78|805.28|0
1637790600000|2021-11-24 21:50:00|805.98|805.48|805.98|805.48|805.98|805.48|805.88|805.38|0
1637790900000|2021-11-24 21:55:00|805.88|805.38|805.78|805.28|805.88|805.38|805.78|805.28|0
1637793000000|2021-11-24 22:30:00|805.68|805.18|805.68|805.18|805.68|805.18|805.68|805.18|0
1637793300000|2021-11-24 22:35:00|805.78|805.28|805.78|805.28|805.78|805.28|805.78|805.28|0
1637794800000|2021-11-24 23:00:00|805.88|805.38|806.08|805.58|806.08|805.58|805.78|805.28|0
1637795100000|2021-11-24 23:05:00|805.98|805.48|805.88|805.38|806.18|805.68|805.88|805.38|0
1637795400000|2021-11-24 23:10:00|805.98|805.48|805.88|805.38|805.98|805.48|805.78|805.28|0
1637795700000|2021-11-24 23:15:00|805.98|805.48|806.08|805.58|806.18|805.68|805.98|805.48|0
1637796000000|2021-11-24 23:20:00|806.18|805.68|806.08|805.58|806.18|805.68|806.08|805.58|0
1637796300000|2021-11-24 23:25:00|806.18|805.68|806.08|805.58|806.18|805.68|805.98|805.48|0
1637796600000|2021-11-24 23:30:00|805.98|805.48|806.08|805.58|806.18|805.68|805.98|805.48|0
1637796900000|2021-11-24 23:35:00|805.98|805.48|805.98|805.48|805.98|805.48|805.88|805.38|0
1637797200000|2021-11-24 23:40:00|806.08|805.58|805.88|805.38|806.08|805.58|805.88|805.38|0
1637797500000|2021-11-24 23:45:00|805.78|805.28|805.88|805.38|806.08|805.58|805.78|805.28|0
1637797800000|2021-11-24 23:50:00|805.98|805.48|805.98|805.48|805.98|805.48|805.78|805.28|0
1637798100000|2021-11-24 23:55:00|806.08|805.58|806.08|805.58|806.18|805.68|805.98|805.48|0
1637798400000|2021-11-25 00:00:00|805.98|805.48|806.18|805.68|806.38|805.88|805.98|805.48|0
1637798700000|2021-11-25 00:05:00|806.28|805.78|806.08|805.58|806.28|805.78|805.98|805.48|0
1637799000000|2021-11-25 00:10:00|806.18|805.68|806.18|805.68|806.18|805.68|806.08|805.58|0
1637799300000|2021-11-25 00:15:00|806.08|805.58|806.48|805.98|806.58|806.08|805.78|805.28|0
1637799600000|2021-11-25 00:20:00|806.38|805.88|806.58|806.08|806.58|806.08|806.28|805.78|0
1637799900000|2021-11-25 00:25:00|806.68|806.18|806.58|806.08|806.68|806.18|806.48|805.98|0
1637800200000|2021-11-25 00:30:00|806.68|806.18|806.88|806.38|806.98|806.48|806.68|806.18|0
1637800500000|2021-11-25 00:35:00|806.98|806.48|806.88|806.38|806.98|806.48|806.78|806.28|0
1637801100000|2021-11-25 00:45:00|806.78|806.28|807.08|806.58|807.18|806.68|806.78|806.28|0
1637801400000|2021-11-25 00:50:00|806.98|806.48|807.48|806.98|807.48|806.98|806.98|806.48|0
1637801700000|2021-11-25 00:55:00|807.38|806.88|807.68|807.18|807.78|807.28|807.28|806.78|0
1637802000000|2021-11-25 01:00:00|807.58|807.08|807.68|807.18|807.78|807.28|807.48|806.98|0
1637802300000|2021-11-25 01:05:00|807.78|807.28|807.58|807.08|807.78|807.28|807.58|807.08|0
1637802600000|2021-11-25 01:10:00|807.68|807.18|807.58|807.08|807.78|807.28|807.58|807.08|0
1637802900000|2021-11-25 01:15:00|807.68|807.18|807.68|807.18|807.98|807.48|807.68|807.18|0
1637803200000|2021-11-25 01:20:00|807.58|807.08|807.68|807.18|807.78|807.28|807.58|807.08|0
1637803500000|2021-11-25 01:25:00|807.78|807.28|807.38|806.88|807.78|807.28|807.28|806.78|0
1637803800000|2021-11-25 01:30:00|807.28|806.78|807.18|806.68|807.48|806.98|807.08|806.58|0
1637804100000|2021-11-25 01:35:00|807.08|806.58|807.08|806.58|807.18|806.68|807.08|806.58|0
1637804400000|2021-11-25 01:40:00|806.98|806.48|806.98|806.48|807.28|806.78|806.98|806.48|0
1637804700000|2021-11-25 01:45:00|806.88|806.38|806.88|806.38|807.28|806.78|806.88|806.38|0
1637805000000|2021-11-25 01:50:00|806.98|806.48|807.08|806.58|807.08|806.58|806.88|806.38|0
1637805300000|2021-11-25 01:55:00|806.98|806.48|806.98|806.48|807.08|806.58|806.88|806.38|0
1637805600000|2021-11-25 02:00:00|807.08|806.58|807.18|806.68|807.28|806.78|807.08|806.58|0
1637805900000|2021-11-25 02:05:00|807.08|806.58|807.18|806.68|807.18|806.68|806.98|806.48|0
1637806200000|2021-11-25 02:10:00|807.08|806.58|807.18|806.68|807.18|806.68|807.08|806.58|0
1637806500000|2021-11-25 02:15:00|807.08|806.58|807.18|806.68|807.38|806.88|807.08|806.58|0
1637806800000|2021-11-25 02:20:00|807.28|806.78|807.18|806.68|807.28|806.78|807.08|806.58|0
1637807100000|2021-11-25 02:25:00|807.08|806.58|807.38|806.88|807.38|806.88|807.08|806.58|0
1637807400000|2021-11-25 02:30:00|807.28|806.78|807.38|806.88|807.48|806.98|807.28|806.78|0
1637807700000|2021-11-25 02:35:00|807.48|806.98|807.38|806.88|807.48|806.98|807.38|806.88|0
1637808000000|2021-11-25 02:40:00|807.48|806.98|807.28|806.78|807.48|806.98|807.28|806.78|0
1637808300000|2021-11-25 02:45:00|807.18|806.68|807.38|806.88|807.38|806.88|807.18|806.68|0
1637808600000|2021-11-25 02:50:00|807.48|806.98|807.48|806.98|807.48|806.98|807.38|806.88|0
1637808900000|2021-11-25 02:55:00|807.38|806.88|807.58|807.08|807.58|807.08|807.38|806.88|0
1637809200000|2021-11-25 03:00:00|807.48|806.98|807.48|806.98|807.58|807.08|807.48|806.98|0
1637809500000|2021-11-25 03:05:00|807.58|807.08|807.58|807.08|807.68|807.18|807.48|806.98|0
1637809800000|2021-11-25 03:10:00|807.68|807.18|807.78|807.28|807.88|807.38|807.58|807.08|0
1637810100000|2021-11-25 03:15:00|807.68|807.18|807.78|807.28|807.88|807.38|807.58|807.08|0
1637810400000|2021-11-25 03:20:00|807.88|807.38|807.98|807.48|808.08|807.58|807.78|807.28|0
1637810700000|2021-11-25 03:25:00|808.08|807.58|807.98|807.48|808.08|807.58|807.88|807.38|0
1637811000000|2021-11-25 03:30:00|808.08|807.58|808.08|807.58|808.08|807.58|807.98|807.48|0
1637811300000|2021-11-25 03:35:00|807.98|807.48|808.08|807.58|808.18|807.68|807.98|807.48|0
1637811600000|2021-11-25 03:40:00|808.18|807.68|808.18|807.68|808.18|807.68|808.18|807.68|0
1637811900000|2021-11-25 03:45:00|808.08|807.58|808.08|807.58|808.18|807.68|808.08|807.58|0
1637812200000|2021-11-25 03:50:00|808.18|807.68|808.18|807.68|808.18|807.68|808.08|807.58|0
1637812500000|2021-11-25 03:55:00|808.08|807.58|807.98|807.48|808.08|807.58|807.98|807.48|0
1637812800000|2021-11-25 04:00:00|808.08|807.58|808.08|807.58|808.08|807.58|807.98|807.48|0
1637813100000|2021-11-25 04:05:00|808.18|807.68|808.18|807.68|808.18|807.68|808.08|807.58|0
1637813400000|2021-11-25 04:10:00|808.08|807.58|808.08|807.58|808.28|807.78|808.08|807.58|0
1637813700000|2021-11-25 04:15:00|807.98|807.48|808.08|807.58|808.08|807.58|807.98|807.48|0
1637814000000|2021-11-25 04:20:00|807.98|807.48|807.98|807.48|808.08|807.58|807.88|807.38|0
1637814300000|2021-11-25 04:25:00|807.88|807.38|807.98|807.48|807.98|807.48|807.88|807.38|0
1637814600000|2021-11-25 04:30:00|807.88|807.38|807.88|807.38|807.88|807.38|807.88|807.38|0
1637814900000|2021-11-25 04:35:00|807.98|807.48|807.88|807.38|807.98|807.48|807.88|807.38|0
1637815200000|2021-11-25 04:40:00|807.78|807.28|807.88|807.38|807.88|807.38|807.78|807.28|0
1637815500000|2021-11-25 04:45:00|807.78|807.28|807.78|807.28|807.88|807.38|807.78|807.28|0
1637815800000|2021-11-25 04:50:00|807.88|807.38|807.88|807.38|807.88|807.38|807.88|807.38|0
1637816100000|2021-11-25 04:55:00|807.98|807.48|807.88|807.38|807.98|807.48|807.88|807.38|0
1637816400000|2021-11-25 05:00:00|807.78|807.28|807.78|807.28|807.88|807.38|807.78|807.28|0
1637816700000|2021-11-25 05:05:00|807.88|807.38|808.08|807.58|808.08|807.58|807.78|807.28|0
1637817000000|2021-11-25 05:10:00|808.18|807.68|808.18|807.68|808.28|807.78|808.08|807.58|0
1637817600000|2021-11-25 05:20:00|808.28|807.78|808.28|807.78|808.28|807.78|808.18|807.68|0
1637817900000|2021-11-25 05:25:00|808.18|807.68|808.28|807.78|808.28|807.78|808.18|807.68|0
1637818200000|2021-11-25 05:30:00|808.18|807.68|808.08|807.58|808.28|807.78|807.98|807.48|0
1637818500000|2021-11-25 05:35:00|808.18|807.68|808.18|807.68|808.18|807.68|808.18|807.68|0
1637818800000|2021-11-25 05:40:00|808.28|807.78|808.28|807.78|808.28|807.78|808.18|807.68|0
1637819100000|2021-11-25 05:45:00|808.18|807.68|808.28|807.78|808.28|807.78|808.18|807.68|0
1637819400000|2021-11-25 05:50:00|808.18|807.68|808.18|807.68|808.18|807.68|808.18|807.68|0
1637819700000|2021-11-25 05:55:00|808.28|807.78|808.28|807.78|808.28|807.78|808.18|807.68|0
1637820000000|2021-11-25 06:00:00|808.38|807.88|808.38|807.88|808.38|807.88|808.28|807.78|0
1637820300000|2021-11-25 06:05:00|808.28|807.78|808.28|807.78|808.38|807.88|808.28|807.78|0
1637820600000|2021-11-25 06:10:00|808.38|807.88|808.28|807.78|808.38|807.88|808.18|807.68|0
1637820900000|2021-11-25 06:15:00|808.18|807.68|808.18|807.68|808.28|807.78|808.18|807.68|0
1637821200000|2021-11-25 06:20:00|808.28|807.78|808.18|807.68|808.28|807.78|808.18|807.68|0
1637821500000|2021-11-25 06:25:00|808.28|807.78|808.38|807.88|808.38|807.88|808.28|807.78|0
1637821800000|2021-11-25 06:30:00|808.28|807.78|808.58|808.08|808.58|808.08|808.28|807.78|0
1637822100000|2021-11-25 06:35:00|808.48|807.98|808.78|808.28|808.78|808.28|808.28|807.78|0
1637822400000|2021-11-25 06:40:00|808.88|808.38|808.78|808.28|808.88|808.38|808.78|808.28|0
1637823000000|2021-11-25 06:50:00|808.68|808.18|808.48|807.98|808.68|808.18|808.38|807.88|0
1637823300000|2021-11-25 06:55:00|808.38|807.88|808.48|807.98|808.58|808.08|808.38|807.88|0
1637823600000|2021-11-25 07:00:00|808.58|808.08|808.58|808.28|809.28|808.98|808.58|808.08|55
1637823900000|2021-11-25 07:05:00|808.48|808.18|808.68|808.38|809.18|808.88|808.38|808.08|91
1637824200000|2021-11-25 07:10:00|808.58|808.28|808.88|808.58|808.98|808.68|808.28|807.98|60
1637824500000|2021-11-25 07:15:00|808.98|808.68|808.58|808.28|809.08|808.78|808.48|808.18|34
1637824800000|2021-11-25 07:20:00|808.68|808.38|808.28|807.98|808.68|808.38|808.18|807.88|21
1637825100000|2021-11-25 07:25:00|808.38|808.08|807.98|807.68|808.38|808.08|807.88|807.58|43
1637825400000|2021-11-25 07:30:00|808.08|807.78|807.98|807.68|808.28|807.98|807.88|807.58|45
1637825700000|2021-11-25 07:35:00|808.08|807.78|808.08|807.78|808.08|807.78|807.88|807.58|32
1637826000000|2021-11-25 07:40:00|807.98|807.68|807.98|807.68|808.18|807.88|807.58|807.28|56
1637826300000|2021-11-25 07:45:00|808.08|807.78|807.88|807.58|808.08|807.78|807.78|807.48|21
1637826600000|2021-11-25 07:50:00|807.78|807.48|807.68|807.38|808.18|807.88|807.58|807.28|62
1637826900000|2021-11-25 07:55:00|807.78|807.48|807.18|806.88|807.88|807.58|806.38|806.08|98
1637827200000|2021-11-25 08:00:00|807.08|806.98|807.48|807.38|807.58|807.48|806.58|806.48|403
1637827500000|2021-11-25 08:05:00|807.38|807.28|807.78|807.68|807.88|807.78|806.78|806.68|269
1637827800000|2021-11-25 08:10:00|807.88|807.78|807.78|807.68|808.18|808.08|807.58|807.48|207
1637828100000|2021-11-25 08:15:00|807.88|807.78|808.18|808.08|808.18|808.08|807.38|807.28|241
1637828400000|2021-11-25 08:20:00|808.08|807.98|808.58|808.48|808.88|808.78|808.08|807.98|243
1637828700000|2021-11-25 08:25:00|808.68|808.58|807.58|807.48|808.68|808.58|807.58|807.48|179
1637829000000|2021-11-25 08:30:00|807.48|807.38|807.98|807.88|808.28|808.18|807.08|806.98|107
1637829300000|2021-11-25 08:35:00|807.88|807.78|807.88|807.78|808.18|808.08|807.78|807.68|61
1637829600000|2021-11-25 08:40:00|807.94|807.84|807.34|807.24|808.14|808.04|807.24|807.14|73
1637829900000|2021-11-25 08:45:00|807.44|807.34|807.74|807.64|807.74|807.64|807.24|807.14|98
1637830200000|2021-11-25 08:50:00|807.64|807.54|807.84|807.74|808.04|807.94|807.54|807.44|88
1637830500000|2021-11-25 08:55:00|807.74|807.64|807.64|807.54|808.14|808.04|807.44|807.34|73
1637830800000|2021-11-25 09:00:00|807.74|807.64|807.94|807.84|807.94|807.84|807.24|807.14|61
1637831100000|2021-11-25 09:05:00|808.04|807.94|808.04|807.94|808.34|808.24|807.74|807.64|77
1637831400000|2021-11-25 09:10:00|808.14|808.04|807.94|807.84|808.24|808.14|807.94|807.84|63
1637831700000|2021-11-25 09:15:00|808.04|807.94|807.34|807.24|808.14|808.04|807.14|807.04|98
1637832000000|2021-11-25 09:20:00|807.24|807.14|807.64|807.54|807.64|807.54|807.14|807.04|79
1637832300000|2021-11-25 09:25:00|807.74|807.64|807.84|807.74|807.84|807.74|807.44|807.34|57
1637832600000|2021-11-25 09:30:00|807.74|807.64|807.94|807.84|808.04|807.94|807.64|807.54|71
1637832900000|2021-11-25 09:35:00|808.04|807.94|807.74|807.64|808.04|807.94|807.54|807.44|51
1637833200000|2021-11-25 09:40:00|807.84|807.74|807.54|807.44|807.94|807.84|807.54|807.44|41
1637833500000|2021-11-25 09:45:00|807.64|807.54|807.94|807.84|807.94|807.84|807.44|807.34|56
1637833800000|2021-11-25 09:50:00|807.84|807.74|806.94|806.84|807.94|807.84|806.94|806.84|94
1637834100000|2021-11-25 09:55:00|806.84|806.74|806.84|806.74|807.04|806.94|806.64|806.54|83
1637834400000|2021-11-25 10:00:00|807.04|806.94|806.94|806.84|807.24|807.14|806.74|806.64|49
1637834700000|2021-11-25 10:05:00|806.84|806.74|806.64|806.54|806.94|806.84|806.54|806.44|84
1637835000000|2021-11-25 10:10:00|806.54|806.44|806.64|806.54|806.64|806.54|806.14|806.04|66
1637835300000|2021-11-25 10:15:00|806.54|806.44|806.04|805.94|806.84|806.74|806.04|805.94|84
1637835600000|2021-11-25 10:20:00|805.94|805.84|806.34|806.24|806.44|806.34|805.84|805.74|75
1637835900000|2021-11-25 10:25:00|806.24|806.14|805.74|805.64|806.44|806.34|805.64|805.54|68
1637836200000|2021-11-25 10:30:00|805.84|805.74|805.14|805.04|805.94|805.84|805.14|805.04|74
1637836500000|2021-11-25 10:35:00|805.24|805.14|805.54|805.44|805.84|805.74|805.24|805.14|37
1637836800000|2021-11-25 10:40:00|805.44|805.34|805.74|805.64|806.04|805.94|805.14|805.04|39
1637837100000|2021-11-25 10:45:00|805.64|805.54|805.54|805.44|805.74|805.64|805.24|805.14|42
1637837400000|2021-11-25 10:50:00|805.64|805.54|805.34|805.24|805.94|805.84|804.94|804.84|67
1637837700000|2021-11-25 10:55:00|805.44|805.34|805.34|805.24|805.64|805.54|804.84|804.74|66
1637838000000|2021-11-25 11:00:00|805.24|805.14|805.24|805.14|805.64|805.54|805.14|805.04|54
1637838300000|2021-11-25 11:05:00|805.14|805.04|804.84|804.74|805.24|805.14|804.74|804.64|60
1637838600000|2021-11-25 11:10:00|804.74|804.64|804.54|804.44|805.04|804.94|804.54|804.44|57
1637838900000|2021-11-25 11:15:00|804.44|804.34|804.74|804.64|804.94|804.84|804.44|804.34|56
1637839200000|2021-11-25 11:20:00|804.64|804.54|804.14|804.04|804.64|804.54|804.14|804.04|147
1637839500000|2021-11-25 11:25:00|804.04|803.94|804.64|804.54|804.64|804.54|803.84|803.74|125
1637839800000|2021-11-25 11:30:00|804.54|804.44|804.74|804.64|804.84|804.74|804.34|804.24|41
1637840100000|2021-11-25 11:35:00|804.84|804.74|804.64|804.54|804.84|804.74|804.34|804.24|91
1637840400000|2021-11-25 11:40:00|804.54|804.44|804.64|804.54|804.94|804.84|804.44|804.34|95
1637840700000|2021-11-25 11:45:00|804.74|804.64|804.44|804.34|804.74|804.64|804.44|804.34|18
1637841000000|2021-11-25 11:50:00|804.54|804.44|804.94|804.84|804.94|804.84|804.44|804.34|42
1637841300000|2021-11-25 11:55:00|804.84|804.74|804.94|804.84|805.14|805.04|804.64|804.54|66
1637841600000|2021-11-25 12:00:00|805.04|804.94|804.14|804.04|805.04|804.94|804.14|804.04|41
1637841900000|2021-11-25 12:05:00|804.24|804.14|804.54|804.44|804.64|804.54|804.24|804.14|44
1637842200000|2021-11-25 12:10:00|804.44|804.34|804.64|804.54|804.64|804.54|804.24|804.14|43
1637842500000|2021-11-25 12:15:00|804.74|804.64|804.64|804.54|804.74|804.64|804.44|804.34|53
1637842800000|2021-11-25 12:20:00|804.74|804.64|804.34|804.24|804.84|804.74|804.34|804.24|42
1637843100000|2021-11-25 12:25:00|804.24|804.14|804.44|804.34|804.54|804.44|804.14|804.04|23
1637843400000|2021-11-25 12:30:00|804.34|804.24|804.94|804.84|805.04|804.94|804.34|804.24|60
1637843700000|2021-11-25 12:35:00|805.04|804.94|805.04|804.94|805.04|804.94|804.64|804.54|60
1637844000000|2021-11-25 12:40:00|804.94|804.84|805.24|805.14|805.24|805.14|804.84|804.74|46
1637844300000|2021-11-25 12:45:00|805.14|805.04|805.04|804.94|805.34|805.24|804.94|804.84|60
1637844600000|2021-11-25 12:50:00|804.94|804.84|805.14|805.04|805.14|805.04|804.74|804.64|30
1637844900000|2021-11-25 12:55:00|805.04|804.94|805.14|805.04|805.34|805.24|804.94|804.84|43
1637845200000|2021-11-25 13:00:00|805.04|804.94|805.14|805.04|805.14|805.04|804.84|804.74|26
1637845500000|2021-11-25 13:05:00|805.04|804.94|804.84|804.74|805.44|805.34|804.84|804.74|66
1637845800000|2021-11-25 13:10:00|804.74|804.64|805.04|804.94|805.04|804.94|804.54|804.44|94
1637846100000|2021-11-25 13:15:00|804.94|804.84|804.64|804.54|805.14|805.04|804.64|804.54|30
1637846400000|2021-11-25 13:20:00|804.74|804.64|804.84|804.74|805.04|804.94|804.64|804.54|24
1637846700000|2021-11-25 13:25:00|804.74|804.64|804.94|804.84|804.94|804.84|804.64|804.54|32
1637847000000|2021-11-25 13:30:00|804.84|804.74|804.94|804.84|805.04|804.94|804.74|804.64|38
1637847300000|2021-11-25 13:35:00|805.04|804.94|804.64|804.54|805.14|805.04|804.54|804.44|34
1637847600000|2021-11-25 13:40:00|804.54|804.44|804.84|804.74|804.94|804.84|804.54|804.44|27
1637847900000|2021-11-25 13:45:00|804.74|804.64|804.64|804.54|804.94|804.84|804.54|804.44|63
1637848200000|2021-11-25 13:50:00|804.54|804.44|804.94|804.84|804.94|804.84|804.44|804.34|62
1637848500000|2021-11-25 13:55:00|804.84|804.74|804.74|804.64|805.04|804.94|804.74|804.64|31
1637848800000|2021-11-25 14:00:00|804.64|804.54|805.04|804.94|805.04|804.94|804.54|804.44|102
1637849100000|2021-11-25 14:05:00|805.14|805.04|805.34|805.24|805.34|805.24|805.04|804.94|163
1637849400000|2021-11-25 14:10:00|805.44|805.34|804.94|804.84|805.44|805.34|804.94|804.84|143
1637849700000|2021-11-25 14:15:00|804.84|804.74|805.04|804.94|805.14|805.04|804.74|804.64|45
1637850000000|2021-11-25 14:20:00|804.94|804.84|805.24|805.14|805.34|805.24|804.74|804.64|31
1637850300000|2021-11-25 14:25:00|805.34|805.24|805.74|805.64|805.84|805.74|805.24|805.14|95
1637850600000|2021-11-25 14:30:00|805.64|805.54|805.54|805.44|805.84|805.74|805.44|805.34|92
1637850900000|2021-11-25 14:35:00|805.64|805.54|806.14|806.04|806.14|806.04|805.54|805.44|109
1637851200000|2021-11-25 14:40:00|806.24|806.14|806.44|806.34|806.64|806.54|806.04|805.94|99
1637851500000|2021-11-25 14:45:00|806.34|806.24|806.94|806.84|806.94|806.84|806.34|806.24|108
1637851800000|2021-11-25 14:50:00|807.04|806.94|807.14|807.04|807.24|807.14|806.84|806.74|96
1637852100000|2021-11-25 14:55:00|807.24|807.14|807.44|807.34|807.44|807.34|807.14|807.04|145
1637852400000|2021-11-25 15:00:00|807.54|807.44|807.74|807.64|807.84|807.74|807.24|807.14|156
1637852700000|2021-11-25 15:05:00|807.64|807.54|807.64|807.54|807.94|807.84|807.54|807.44|225
1637853000000|2021-11-25 15:10:00|807.58|807.48|807.28|807.18|807.68|807.58|807.18|807.08|108
1637853300000|2021-11-25 15:15:00|807.18|807.08|807.28|807.18|807.58|807.48|807.18|807.08|85
1637853600000|2021-11-25 15:20:00|807.38|807.28|808.18|808.08|808.18|808.08|807.28|807.18|117
1637853900000|2021-11-25 15:25:00|808.08|807.98|808.28|808.18|808.48|808.38|808.08|807.98|124
1637854200000|2021-11-25 15:30:00|808.38|808.28|808.58|808.48|808.58|808.48|808.28|808.18|115
1637854500000|2021-11-25 15:35:00|808.48|808.38|808.48|808.38|808.58|808.48|808.38|808.28|79
1637854800000|2021-11-25 15:40:00|808.38|808.28|808.18|808.08|808.48|808.38|808.18|808.08|77
1637855100000|2021-11-25 15:45:00|808.28|808.18|808.08|807.98|808.38|808.28|807.98|807.88|147
1637855400000|2021-11-25 15:50:00|807.98|807.88|807.98|807.88|808.18|808.08|807.88|807.78|77
1637855700000|2021-11-25 15:55:00|807.88|807.78|808.18|808.08|808.28|808.18|807.88|807.78|79
1637856000000|2021-11-25 16:00:00|808.28|808.18|808.18|808.08|808.28|808.18|808.08|807.98|50
1637856300000|2021-11-25 16:05:00|808.08|807.98|808.38|808.28|808.38|808.28|808.08|807.98|87
1637856600000|2021-11-25 16:10:00|808.28|808.18|808.18|808.08|808.38|808.28|807.88|807.78|71
1637856900000|2021-11-25 16:15:00|808.08|807.98|808.08|807.98|808.18|808.08|807.98|807.88|92
1637857200000|2021-11-25 16:20:00|808.18|808.08|808.18|808.08|808.28|808.18|807.98|807.88|114
1637857500000|2021-11-25 16:25:00|808.28|808.18|808.18|808.08|808.38|808.28|807.98|807.88|158
1637857800000|2021-11-25 16:30:00|808.28|807.98|808.08|807.78|808.48|808.18|807.68|807.38|174
1637858100000|2021-11-25 16:35:00|807.98|807.68|808.08|807.78|808.38|808.08|807.88|807.58|186
1637858400000|2021-11-25 16:40:00|808.18|807.88|807.88|807.58|808.28|807.98|807.78|807.48|79
1637858700000|2021-11-25 16:45:00|807.78|807.48|808.28|807.98|808.28|807.98|807.78|807.48|41
1637859000000|2021-11-25 16:50:00|808.18|807.88|808.28|807.98|808.38|808.08|808.18|807.88|13
1637859300000|2021-11-25 16:55:00|808.18|807.88|808.18|807.88|808.28|807.98|808.18|807.88|12
1637859600000|2021-11-25 17:00:00|808.28|807.98|808.28|807.98|808.48|808.18|808.18|807.88|13
1637859900000|2021-11-25 17:05:00|808.18|807.88|808.08|807.78|808.28|807.98|808.08|807.78|6
1637860200000|2021-11-25 17:10:00|808.18|807.88|808.08|807.78|808.18|807.88|807.98|807.68|6
1637860500000|2021-11-25 17:15:00|808.18|807.88|808.08|807.78|808.18|807.88|808.08|807.78|0
1637860800000|2021-11-25 17:20:00|808.18|807.88|807.98|807.68|808.18|807.88|807.88|807.58|3
1637861100000|2021-11-25 17:25:00|807.88|807.58|807.98|807.68|808.08|807.78|807.78|807.48|11
1637861400000|2021-11-25 17:30:00|808.08|807.78|807.88|807.58|808.08|807.78|807.78|807.48|2
1637861700000|2021-11-25 17:35:00|807.98|807.68|807.78|807.48|807.98|807.68|807.78|807.48|0
1637862000000|2021-11-25 17:40:00|807.88|807.58|807.78|807.48|807.88|807.58|807.78|807.48|0
1637862300000|2021-11-25 17:45:00|807.88|807.58|807.88|807.58|807.98|807.68|807.88|807.58|1
1637862600000|2021-11-25 17:50:00|807.98|807.68|807.68|807.38|807.98|807.68|807.68|807.38|10
1637862900000|2021-11-25 17:55:00|807.58|807.28|807.48|807.18|807.58|807.28|807.48|807.18|10
1637863500000|2021-11-25 18:05:00|807.38|807.08|807.38|807.08|807.48|807.18|807.38|807.08|1
1637863800000|2021-11-25 18:10:00|807.48|807.18|807.58|807.28|807.58|807.28|807.38|807.08|1
1637864400000|2021-11-25 18:20:00|||||||||2
1637864700000|2021-11-25 18:25:00|807.68|807.38|807.68|807.38|807.68|807.38|807.68|807.38|0
1637865300000|2021-11-25 18:35:00|807.58|807.28|807.68|807.38|807.68|807.38|807.58|807.28|0
1637865600000|2021-11-25 18:40:00|807.78|807.48|807.68|807.38|807.78|807.48|807.68|807.38|1
1637865900000|2021-11-25 18:45:00|807.78|807.48|807.68|807.38|807.78|807.48|807.68|807.38|1
1637866200000|2021-11-25 18:50:00|807.58|807.28|807.58|807.28|807.68|807.38|807.58|807.28|0
1637866500000|2021-11-25 18:55:00|807.68|807.38|807.58|807.28|807.68|807.38|807.58|807.28|0
1637867100000|2021-11-25 19:05:00|807.48|807.18|807.58|807.28|807.58|807.28|807.48|807.18|2
1637868000000|2021-11-25 19:20:00|807.48|807.18|807.48|807.18|807.48|807.18|807.48|807.18|1
1637868300000|2021-11-25 19:25:00|807.58|807.28|807.58|807.28|807.58|807.28|807.58|807.28|0
1637868600000|2021-11-25 19:30:00|||||||||1
1637868900000|2021-11-25 19:35:00|807.68|807.38|807.68|807.38|807.68|807.38|807.58|807.28|4
1637869500000|2021-11-25 19:45:00|807.78|807.48|807.68|807.38|807.78|807.48|807.68|807.38|0
1637870100000|2021-11-25 19:55:00|807.58|807.28|807.48|807.18|807.58|807.28|807.48|807.18|2
1637870400000|2021-11-25 20:00:00|807.58|807.28|807.58|807.28|807.58|807.28|807.58|807.28|0
1637872200000|2021-11-25 20:30:00|807.48|807.18|807.58|807.28|807.58|807.28|807.48|807.18|0
1637872500000|2021-11-25 20:35:00|807.38|807.08|807.58|807.28|807.58|807.28|807.38|807.08|1
1637872800000|2021-11-25 20:40:00|807.68|807.38|807.58|807.28|807.68|807.38|807.58|807.28|0
1637873100000|2021-11-25 20:45:00|807.68|807.38|807.68|807.38|807.68|807.38|807.58|807.28|0
1637873400000|2021-11-25 20:50:00|807.58|807.28|807.58|807.28|807.68|807.38|807.48|807.18|10
1637873700000|2021-11-25 20:55:00|807.68|807.38|807.78|807.48|807.78|807.48|807.68|807.38|13
1637874000000|2021-11-25 21:00:00|807.88|807.38|807.88|807.38|807.88|807.38|807.88|807.38|0
1637877300000|2021-11-25 21:55:00|807.78|807.28|807.78|807.28|807.78|807.28|807.78|807.28|0
1637881200000|2021-11-25 23:00:00|807.68|807.18|806.88|806.38|807.78|807.28|806.88|806.38|0
1637881500000|2021-11-25 23:05:00|806.78|806.28|806.48|805.98|806.88|806.38|806.38|805.88|0
1637881800000|2021-11-25 23:10:00|806.58|806.08|806.88|806.38|806.88|806.38|806.48|805.98|0
1637882100000|2021-11-25 23:15:00|806.98|806.48|806.58|806.08|806.98|806.48|806.58|806.08|0
1637882400000|2021-11-25 23:20:00|806.48|805.98|806.08|805.58|806.58|806.08|806.08|805.58|0
1637882700000|2021-11-25 23:25:00|805.98|805.48|805.88|805.38|806.08|805.58|805.68|805.18|0
1637883000000|2021-11-25 23:30:00|805.98|805.48|805.38|804.88|805.98|805.48|804.78|804.28|0
1637883300000|2021-11-25 23:35:00|805.68|805.18|806.08|805.58|806.18|805.68|805.68|805.18|0
1637883600000|2021-11-25 23:40:00|805.98|805.48|805.98|805.48|806.18|805.68|805.98|805.48|0
1637883900000|2021-11-25 23:45:00|806.08|805.58|805.68|805.18|806.18|805.68|805.68|805.18|0
1637884200000|2021-11-25 23:50:00|805.58|805.08|805.18|804.68|805.88|805.38|805.08|804.58|0
1637884500000|2021-11-25 23:55:00|805.08|804.58|804.48|803.98|805.18|804.68|804.38|803.88|0
1637884800000|2021-11-26 00:00:00|804.38|803.88|803.68|803.18|804.48|803.98|803.28|802.78|0
1637885100000|2021-11-26 00:05:00|803.58|803.08|803.98|803.48|804.18|803.68|803.48|802.98|0
1637885400000|2021-11-26 00:10:00|804.08|803.58|804.48|803.98|804.48|803.98|803.88|803.38|0
1637885700000|2021-11-26 00:15:00|804.38|803.88|802.18|801.68|804.38|803.88|801.88|801.38|0
1637886000000|2021-11-26 00:20:00|802.28|801.78|801.58|801.08|802.28|801.78|801.28|800.78|0
1637886300000|2021-11-26 00:25:00|801.68|801.18|800.88|800.38|801.68|801.18|800.68|800.18|0
1637886600000|2021-11-26 00:30:00|800.98|800.48|800.98|800.48|801.48|800.98|800.78|800.28|0
1637886900000|2021-11-26 00:35:00|801.08|800.58|800.98|800.48|801.38|800.88|800.88|800.38|0
1637887200000|2021-11-26 00:40:00|801.08|800.58|800.98|800.48|801.28|800.78|800.78|800.28|0
1637887500000|2021-11-26 00:45:00|800.88|800.38|800.78|800.28|801.08|800.58|800.68|800.18|0
1637887800000|2021-11-26 00:50:00|800.68|800.18|799.98|799.48|800.78|800.28|799.78|799.28|0
1637888100000|2021-11-26 00:55:00|799.88|799.38|800.58|800.08|800.58|800.08|799.88|799.38|0
1637888400000|2021-11-26 01:00:00|800.78|800.28|800.28|799.78|800.98|800.48|800.18|799.68|0
1637888700000|2021-11-26 01:05:00|800.18|799.68|799.58|799.08|800.68|800.18|799.08|798.58|0
1637889000000|2021-11-26 01:10:00|799.68|799.18|798.88|798.38|799.68|799.18|798.58|798.08|0
1637889300000|2021-11-26 01:15:00|798.78|798.28|798.68|798.18|798.98|798.48|798.28|797.78|0
1637889600000|2021-11-26 01:20:00|798.58|798.08|798.38|797.88|798.78|798.28|798.18|797.68|0
1637889900000|2021-11-26 01:25:00|798.48|797.98|799.68|799.18|799.68|799.18|798.38|797.88|0
1637890200000|2021-11-26 01:30:00|799.78|799.28|798.88|798.38|799.78|799.28|798.78|798.28|0
1637890500000|2021-11-26 01:35:00|798.78|798.28|797.28|796.78|798.88|798.38|797.28|796.78|0
1637890800000|2021-11-26 01:40:00|797.18|796.68|796.88|796.38|797.58|797.08|796.48|795.98|0
1637891100000|2021-11-26 01:45:00|796.78|796.28|797.58|797.08|797.68|797.18|796.68|796.18|0
1637891400000|2021-11-26 01:50:00|797.48|796.98|797.58|797.08|797.78|797.28|796.98|796.48|0
1637891700000|2021-11-26 01:55:00|797.48|796.98|797.58|797.08|797.78|797.28|797.28|796.78|0
1637892000000|2021-11-26 02:00:00|797.68|797.18|797.68|797.18|798.08|797.58|797.48|796.98|0
1637892300000|2021-11-26 02:05:00|797.58|797.08|797.68|797.18|797.78|797.28|797.28|796.78|0
1637892600000|2021-11-26 02:10:00|797.58|797.08|796.58|796.08|797.58|797.08|796.48|795.98|0
1637892900000|2021-11-26 02:15:00|796.48|795.98|795.88|795.38|796.48|795.98|795.48|794.98|0
1637893200000|2021-11-26 02:20:00|795.78|795.28|795.28|794.78|795.98|795.48|795.28|794.78|0
1637893500000|2021-11-26 02:25:00|795.38|794.88|794.48|793.98|795.48|794.98|793.68|793.18|0
1637893800000|2021-11-26 02:30:00|794.38|793.88|794.98|794.48|795.18|794.68|793.88|793.38|0
1637894100000|2021-11-26 02:35:00|794.88|794.38|794.38|793.88|795.38|794.88|794.38|793.88|0
1637894400000|2021-11-26 02:40:00|794.48|793.98|795.08|794.58|795.28|794.78|794.18|793.68|0
1637894700000|2021-11-26 02:45:00|795.18|794.68|794.58|794.08|795.28|794.78|794.58|794.08|0
1637895000000|2021-11-26 02:50:00|794.78|794.28|794.18|793.68|794.88|794.38|794.08|793.58|0
1637895300000|2021-11-26 02:55:00|794.28|793.78|793.98|793.48|794.58|794.08|793.88|793.38|0
1637895600000|2021-11-26 03:00:00|794.08|793.58|793.68|793.18|794.08|793.58|793.68|793.18|0
1637895900000|2021-11-26 03:05:00|793.78|793.28|793.98|793.48|794.28|793.78|793.58|793.08|0
1637896200000|2021-11-26 03:10:00|794.08|793.58|794.58|794.08|794.68|794.18|793.78|793.28|0
1637896500000|2021-11-26 03:15:00|794.68|794.18|794.38|793.88|794.68|794.18|794.18|793.68|0
1637896800000|2021-11-26 03:20:00|794.48|793.98|793.78|793.28|794.48|793.98|793.68|793.18|0
1637897100000|2021-11-26 03:25:00|793.88|793.38|793.78|793.28|794.08|793.58|793.48|792.98|0
1637897400000|2021-11-26 03:30:00|793.88|793.38|793.58|793.08|793.88|793.38|793.38|792.88|0
1637897700000|2021-11-26 03:35:00|793.48|792.98|792.68|792.18|793.48|792.98|792.68|792.18|0
1637898000000|2021-11-26 03:40:00|792.58|792.08|792.48|791.98|792.88|792.38|792.28|791.78|0
1637898300000|2021-11-26 03:45:00|792.58|792.08|792.68|792.18|792.78|792.28|792.48|791.98|0
1637898600000|2021-11-26 03:50:00|792.58|792.08|792.28|791.78|792.78|792.28|792.28|791.78|0
1637898900000|2021-11-26 03:55:00|792.38|791.88|791.88|791.38|792.38|791.88|791.28|790.78|0
1637899200000|2021-11-26 04:00:00|791.98|791.48|791.48|790.98|792.38|791.88|791.48|790.98|0
1637899500000|2021-11-26 04:05:00|791.38|790.88|790.38|789.88|791.38|790.88|790.38|789.88|0
1637899800000|2021-11-26 04:10:00|790.48|789.98|790.58|790.08|791.08|790.58|790.48|789.98|0
1637900100000|2021-11-26 04:15:00|790.68|790.18|790.68|790.18|790.68|790.18|790.28|789.78|0
1637900400000|2021-11-26 04:20:00|790.58|790.08|790.78|790.28|790.98|790.48|790.58|790.08|0
1637900700000|2021-11-26 04:25:00|790.88|790.38|791.48|790.98|791.68|791.18|790.78|790.28|0
1637901000000|2021-11-26 04:30:00|791.38|790.88|791.78|791.28|791.98|791.48|791.38|790.88|0
1637901300000|2021-11-26 04:35:00|791.68|791.18|792.28|791.78|792.58|792.08|791.68|791.18|0
1637901600000|2021-11-26 04:40:00|792.18|791.68|792.18|791.68|792.38|791.88|791.98|791.48|0
1637901900000|2021-11-26 04:45:00|792.28|791.78|792.08|791.58|792.38|791.88|792.08|791.58|0
1637902200000|2021-11-26 04:50:00|791.98|791.48|791.98|791.48|792.08|791.58|791.78|791.28|0
1637902500000|2021-11-26 04:55:00|791.88|791.38|791.78|791.28|791.88|791.38|791.68|791.18|0
1637902800000|2021-11-26 05:00:00|791.68|791.18|791.08|790.58|791.78|791.28|790.98|790.48|0
1637903100000|2021-11-26 05:05:00|790.98|790.48|790.98|790.48|791.18|790.68|790.58|790.08|0
1637903400000|2021-11-26 05:10:00|790.88|790.38|790.68|790.18|790.88|790.38|790.58|790.08|0
1637903700000|2021-11-26 05:15:00|790.58|790.08|790.38|789.88|790.68|790.18|790.38|789.88|0
1637904000000|2021-11-26 05:20:00|790.48|789.98|790.38|789.88|790.68|790.18|790.38|789.88|0
1637904300000|2021-11-26 05:25:00|790.48|789.98|789.98|789.48|790.58|790.08|789.98|789.48|0
1637904600000|2021-11-26 05:30:00|790.08|789.58|790.58|790.08|790.98|790.48|790.08|789.58|0
1637904900000|2021-11-26 05:35:00|790.68|790.18|791.28|790.78|791.48|790.98|790.58|790.08|0
1637905200000|2021-11-26 05:40:00|791.18|790.68|791.98|791.48|792.08|791.58|791.18|790.68|0
1637905500000|2021-11-26 05:45:00|791.88|791.38|792.18|791.68|792.28|791.78|791.88|791.38|0
1637905800000|2021-11-26 05:50:00|792.08|791.58|792.28|791.78|792.58|792.08|792.08|791.58|0
1637906100000|2021-11-26 05:55:00|792.38|791.88|792.48|791.98|792.68|792.18|792.28|791.78|0
1637906400000|2021-11-26 06:00:00|792.58|792.08|792.18|791.68|792.58|792.08|792.08|791.58|0
1637906700000|2021-11-26 06:05:00|792.08|791.58|792.18|791.68|792.28|791.78|791.98|791.48|0
1637907000000|2021-11-26 06:10:00|792.08|791.58|792.08|791.58|792.18|791.68|791.88|791.38|0
1637907300000|2021-11-26 06:15:00|791.98|791.48|791.68|791.18|792.08|791.58|791.68|791.18|0
1637907600000|2021-11-26 06:20:00|791.58|791.08|791.68|791.18|791.88|791.38|791.58|791.08|0
1637907900000|2021-11-26 06:25:00|791.78|791.28|790.98|790.48|791.78|791.28|790.38|789.88|0
1637908200000|2021-11-26 06:30:00|790.88|790.38|790.48|789.98|790.98|790.48|789.28|788.78|0
1637908500000|2021-11-26 06:35:00|790.38|789.88|789.28|788.78|790.38|789.88|789.08|788.58|0
1637908800000|2021-11-26 06:40:00|789.18|788.68|789.28|788.78|789.48|788.98|788.38|787.88|0
1637909100000|2021-11-26 06:45:00|789.38|788.88|789.38|788.88|789.68|789.18|788.68|788.18|0
1637909400000|2021-11-26 06:50:00|789.28|788.78|789.58|789.08|790.28|789.78|789.28|788.78|0
1637909700000|2021-11-26 06:55:00|789.48|788.98|788.68|788.18|789.78|789.28|788.68|788.18|0
1637910000000|2021-11-26 07:00:00|788.88|788.38|787.98|787.68|790.88|790.58|787.18|786.88|344
1637910300000|2021-11-26 07:05:00|788.08|787.78|786.28|785.98|788.48|788.18|784.48|784.18|186
1637910600000|2021-11-26 07:10:00|786.18|785.88|786.68|786.38|787.08|786.78|785.48|785.18|135
1637910900000|2021-11-26 07:15:00|786.78|786.48|786.68|786.38|788.08|787.78|786.28|785.98|120
1637911200000|2021-11-26 07:20:00|786.58|786.28|786.48|786.18|787.48|787.18|786.48|786.18|56
1637911500000|2021-11-26 07:25:00|786.38|786.08|784.68|784.38|786.58|786.28|784.48|784.18|90
1637911800000|2021-11-26 07:30:00|784.78|784.48|786.88|786.58|787.28|786.98|783.88|783.58|203
1637912100000|2021-11-26 07:35:00|786.98|786.68|786.08|785.78|787.28|786.98|784.88|784.58|110
1637912400000|2021-11-26 07:40:00|786.28|785.98|785.48|785.18|786.28|785.98|784.68|784.38|97
1637912700000|2021-11-26 07:45:00|785.38|785.08|783.78|783.48|785.48|785.18|782.98|782.68|121
1637913000000|2021-11-26 07:50:00|783.68|783.38|781.98|781.68|783.68|783.38|781.78|781.48|119
1637913300000|2021-11-26 07:55:00|782.08|781.78|783.28|782.98|784.08|783.78|781.18|780.88|191
1637913600000|2021-11-26 08:00:00|783.08|783.18|781.88|781.78|784.08|783.98|778.78|778.68|1425
1637913900000|2021-11-26 08:05:00|781.68|781.58|782.38|782.28|782.98|782.88|779.58|779.48|1143
1637914200000|2021-11-26 08:10:00|782.28|782.18|785.08|784.98|785.88|785.78|781.78|781.68|1054
1637914500000|2021-11-26 08:15:00|784.88|784.78|780.18|780.08|784.88|784.78|780.08|779.98|987
1637914800000|2021-11-26 08:20:00|780.28|780.18|781.58|781.48|782.68|782.58|779.48|779.38|1079
1637915100000|2021-11-26 08:25:00|781.68|781.58|783.68|783.58|783.78|783.68|780.58|780.48|559
1637915400000|2021-11-26 08:30:00|783.58|783.48|781.88|781.78|785.58|785.48|781.58|781.48|762
1637915700000|2021-11-26 08:35:00|781.98|781.88|784.08|783.98|784.48|784.38|780.98|780.88|561
1637916000000|2021-11-26 08:40:00|784.26|784.16|786.06|785.96|786.36|786.26|783.96|783.86|514
1637916300000|2021-11-26 08:45:00|786.16|786.06|786.06|785.96|787.56|787.46|785.46|785.36|495
1637916600000|2021-11-26 08:50:00|786.16|786.06|787.26|787.16|787.46|787.36|785.76|785.66|410
1637916900000|2021-11-26 08:55:00|787.16|787.06|788.06|787.96|788.56|788.46|786.96|786.86|393
1637917200000|2021-11-26 09:00:00|788.16|788.06|787.06|786.96|788.46|788.36|786.56|786.46|447
1637917500000|2021-11-26 09:05:00|786.96|786.86|786.26|786.16|787.86|787.76|784.86|784.76|256
1637917800000|2021-11-26 09:10:00|786.36|786.26|787.86|787.76|788.26|788.16|785.56|785.46|229
1637918100000|2021-11-26 09:15:00|787.76|787.66|785.86|785.76|787.76|787.66|785.36|785.26|537
1637918400000|2021-11-26 09:20:00|785.96|785.86|787.66|787.56|788.56|788.46|785.96|785.86|184
1637918700000|2021-11-26 09:25:00|787.56|787.46|786.76|786.66|788.06|787.96|786.26|786.16|150
1637919000000|2021-11-26 09:30:00|786.66|786.56|786.36|786.26|787.56|787.46|785.96|785.86|243
1637919300000|2021-11-26 09:35:00|786.26|786.16|787.96|787.86|787.96|787.86|785.26|785.16|297
1637919600000|2021-11-26 09:40:00|788.06|787.96|787.46|787.36|788.46|788.36|787.06|786.96|344
1637919900000|2021-11-26 09:45:00|787.26|787.16|788.46|788.36|788.96|788.86|787.26|787.16|289
1637920200000|2021-11-26 09:50:00|788.36|788.26|789.06|788.96|789.56|789.46|787.56|787.46|288
1637920500000|2021-11-26 09:55:00|789.16|789.06|788.16|788.06|789.46|789.36|787.86|787.76|164
1637920800000|2021-11-26 10:00:00|788.06|787.96|789.66|789.56|789.86|789.76|787.86|787.76|277
1637921100000|2021-11-26 10:05:00|789.56|789.46|789.26|789.16|789.96|789.86|788.56|788.46|154
1637921400000|2021-11-26 10:10:00|789.36|789.26|789.86|789.76|790.06|789.96|788.86|788.76|275
1637921700000|2021-11-26 10:15:00|789.96|789.86|789.46|789.36|790.16|790.06|789.16|789.06|134
1637922000000|2021-11-26 10:20:00|789.56|789.46|790.26|790.16|790.56|790.46|789.26|789.16|212
1637922300000|2021-11-26 10:25:00|790.16|790.06|790.56|790.46|791.26|791.16|789.86|789.76|321
1637922600000|2021-11-26 10:30:00|790.46|790.36|789.26|789.16|790.56|790.46|788.86|788.76|206
1637922900000|2021-11-26 10:35:00|789.16|789.06|789.46|789.36|789.56|789.46|788.66|788.56|152
1637923200000|2021-11-26 10:40:00|789.26|789.16|788.66|788.56|789.26|789.16|788.16|788.06|165
1637923500000|2021-11-26 10:45:00|788.56|788.46|787.66|787.56|788.66|788.56|787.56|787.46|207
1637923800000|2021-11-26 10:50:00|787.56|787.46|788.16|788.06|788.46|788.36|786.76|786.66|225
1637924100000|2021-11-26 10:55:00|788.06|787.96|789.06|788.96|789.36|789.26|787.86|787.76|203
1637924400000|2021-11-26 11:00:00|789.16|789.06|790.46|790.36|790.46|790.36|788.56|788.46|145
1637924700000|2021-11-26 11:05:00|790.36|790.26|792.06|791.96|792.36|792.26|789.96|789.86|223
1637925000000|2021-11-26 11:10:00|791.96|791.86|792.56|792.46|792.56|792.46|791.16|791.06|235
1637925300000|2021-11-26 11:15:00|792.46|792.36|792.06|791.96|792.66|792.56|791.56|791.46|141
1637925600000|2021-11-26 11:20:00|792.16|792.06|792.46|792.36|793.26|793.16|792.16|792.06|230
1637925900000|2021-11-26 11:25:00|792.56|792.46|791.56|791.46|792.96|792.86|791.56|791.46|132
1637926200000|2021-11-26 11:30:00|791.66|791.56|790.86|790.76|792.16|792.06|790.26|790.16|205
1637926500000|2021-11-26 11:35:00|790.76|790.66|789.96|789.86|790.76|790.66|789.36|789.26|239
1637926800000|2021-11-26 11:40:00|790.06|789.96|790.96|790.86|791.46|791.36|790.06|789.96|70
1637927100000|2021-11-26 11:45:00|790.86|790.76|790.06|789.96|791.16|791.06|789.96|789.86|110
1637927400000|2021-11-26 11:50:00|789.96|789.86|790.16|790.06|790.26|790.16|789.56|789.46|58
1637927700000|2021-11-26 11:55:00|790.26|790.16|789.46|789.36|790.26|790.16|789.16|789.06|117
1637928000000|2021-11-26 12:00:00|789.36|789.26|791.16|791.06|791.26|791.16|789.16|789.06|176
1637928300000|2021-11-26 12:05:00|791.06|790.96|792.06|791.96|792.26|792.16|790.76|790.66|313
1637928600000|2021-11-26 12:10:00|792.16|792.06|792.46|792.36|792.86|792.76|791.36|791.26|146
1637928900000|2021-11-26 12:15:00|792.56|792.46|791.96|791.86|792.76|792.66|791.86|791.76|128
1637929200000|2021-11-26 12:20:00|791.86|791.76|790.96|790.86|792.36|792.26|790.86|790.76|115
1637929500000|2021-11-26 12:25:00|790.86|790.76|790.66|790.56|791.36|791.26|790.46|790.36|151
1637929800000|2021-11-26 12:30:00|790.76|790.66|790.86|790.76|791.66|791.56|790.66|790.56|153
1637930100000|2021-11-26 12:35:00|790.76|790.66|790.76|790.66|790.96|790.86|790.06|789.96|127
1637930400000|2021-11-26 12:40:00|790.66|790.56|791.66|791.56|791.76|791.66|790.56|790.46|75
1637930700000|2021-11-26 12:45:00|791.76|791.66|792.06|791.96|792.56|792.46|791.66|791.56|117
1637931000000|2021-11-26 12:50:00|791.96|791.86|790.56|790.46|791.96|791.86|790.46|790.36|131
1637931300000|2021-11-26 12:55:00|790.66|790.56|789.46|789.36|790.76|790.66|789.26|789.16|131
1637931600000|2021-11-26 13:00:00|789.56|789.46|789.76|789.66|789.86|789.76|788.76|788.66|227
1637931900000|2021-11-26 13:05:00|789.56|789.46|789.96|789.86|790.56|790.46|789.36|789.26|140
1637932200000|2021-11-26 13:10:00|790.06|789.96|789.36|789.26|790.66|790.56|789.26|789.16|117
1637932500000|2021-11-26 13:15:00|789.26|789.16|788.86|788.76|789.46|789.36|788.46|788.36|117
1637932800000|2021-11-26 13:20:00|788.96|788.86|789.66|789.56|789.86|789.76|788.76|788.66|129
1637933100000|2021-11-26 13:25:00|789.76|789.66|788.66|788.56|789.86|789.76|788.46|788.36|187
1637933400000|2021-11-26 13:30:00|788.56|788.46|788.06|787.96|788.66|788.56|787.96|787.86|200
1637933700000|2021-11-26 13:35:00|788.16|788.06|789.36|789.26|789.56|789.46|787.86|787.76|236
1637934000000|2021-11-26 13:40:00|789.26|789.16|788.56|788.46|789.76|789.66|788.56|788.46|111
1637934300000|2021-11-26 13:45:00|788.66|788.56|788.16|788.06|788.96|788.86|788.06|787.96|139
1637934600000|2021-11-26 13:50:00|788.26|788.16|788.66|788.56|788.96|788.86|788.16|788.06|131
1637934900000|2021-11-26 13:55:00|788.76|788.66|788.66|788.56|789.16|789.06|788.46|788.36|93
1637935200000|2021-11-26 14:00:00|788.76|788.66|788.56|788.46|789.16|789.06|788.36|788.26|119
1637935500000|2021-11-26 14:05:00|788.66|788.56|788.96|788.86|789.06|788.96|788.26|788.16|153
1637935800000|2021-11-26 14:10:00|788.86|788.76|788.96|788.86|789.76|789.66|788.86|788.76|192
1637936100000|2021-11-26 14:15:00|789.06|788.96|788.16|788.06|789.06|788.96|787.96|787.86|122
1637936400000|2021-11-26 14:20:00|788.06|787.96|788.46|788.36|788.56|788.46|787.96|787.86|129
1637936700000|2021-11-26 14:25:00|788.36|788.26|788.76|788.66|788.96|788.86|788.16|788.06|231
1637937000000|2021-11-26 14:30:00|788.86|788.76|789.66|789.56|789.86|789.76|788.36|788.26|507
1637937300000|2021-11-26 14:35:00|789.76|789.66|789.86|789.76|790.46|790.36|789.36|789.26|433
1637937600000|2021-11-26 14:40:00|789.96|789.86|787.96|787.86|790.16|790.06|787.76|787.66|383
1637937900000|2021-11-26 14:45:00|787.86|787.76|787.16|787.06|787.96|787.86|786.66|786.56|508
1637938200000|2021-11-26 14:50:00|787.26|787.16|788.36|788.26|788.76|788.66|787.06|786.96|259
1637938500000|2021-11-26 14:55:00|788.26|788.16|788.26|788.16|788.96|788.86|787.56|787.46|244
1637938800000|2021-11-26 15:00:00|788.16|788.06|786.86|786.76|788.56|788.46|786.76|786.66|179
1637939100000|2021-11-26 15:05:00|786.96|786.86|787.76|787.66|788.36|788.26|786.86|786.76|167
1637939400000|2021-11-26 15:10:00|787.77|787.67|787.27|787.17|788.07|787.97|786.67|786.57|283
1637939700000|2021-11-26 15:15:00|787.17|787.07|786.47|786.37|787.67|787.57|785.87|785.77|444
1637940000000|2021-11-26 15:20:00|786.57|786.47|787.37|787.27|787.97|787.87|786.47|786.37|261
1637940300000|2021-11-26 15:25:00|787.27|787.17|786.07|785.97|787.47|787.37|785.87|785.77|214
1637940600000|2021-11-26 15:30:00|785.97|785.87|786.17|786.07|787.07|786.97|785.47|785.37|188
1637940900000|2021-11-26 15:35:00|786.27|786.17|786.07|785.97|786.77|786.67|785.97|785.87|189
1637941200000|2021-11-26 15:40:00|785.97|785.87|785.47|785.37|786.57|786.47|785.17|785.07|206
1637941500000|2021-11-26 15:45:00|785.37|785.27|785.57|785.47|785.67|785.57|784.67|784.57|201
1637941800000|2021-11-26 15:50:00|785.47|785.37|785.97|785.87|786.57|786.47|784.97|784.87|363
1637942100000|2021-11-26 15:55:00|785.87|785.77|785.87|785.77|786.27|786.17|785.07|784.97|230
1637942400000|2021-11-26 16:00:00|785.77|785.67|785.37|785.27|785.87|785.77|784.77|784.67|263
1637942700000|2021-11-26 16:05:00|785.27|785.17|785.17|785.07|785.47|785.37|784.57|784.47|342
1637943000000|2021-11-26 16:10:00|785.27|785.17|783.27|783.17|785.37|785.27|783.27|783.17|434
1637943300000|2021-11-26 16:15:00|783.37|783.27|782.77|782.67|783.47|783.37|782.27|782.17|503
1637943600000|2021-11-26 16:20:00|782.67|782.57|781.87|781.77|782.97|782.87|781.47|781.37|466
1637943900000|2021-11-26 16:25:00|781.97|781.87|781.57|781.47|782.07|781.97|781.07|780.97|651
1637944200000|2021-11-26 16:30:00|781.77|781.37|781.27|780.97|782.67|782.37|779.67|779.37|867
1637944500000|2021-11-26 16:35:00|781.17|780.87|783.77|783.47|783.97|783.67|781.07|780.77|395
1637944800000|2021-11-26 16:40:00|783.67|783.37|783.17|782.87|783.67|783.37|782.07|781.77|173
1637945100000|2021-11-26 16:45:00|783.27|782.97|782.27|781.97|783.37|783.07|782.27|781.97|56
1637945400000|2021-11-26 16:50:00|782.37|782.07|780.37|780.07|782.87|782.57|780.17|779.87|93
1637945700000|2021-11-26 16:55:00|780.47|780.17|781.87|781.57|782.17|781.87|780.37|780.07|36
1637946000000|2021-11-26 17:00:00|781.97|781.67|782.37|782.07|782.77|782.47|781.57|781.27|55
1637946300000|2021-11-26 17:05:00|782.47|782.17|783.57|783.27|783.77|783.47|782.07|781.77|46
1637946600000|2021-11-26 17:10:00|783.47|783.17|783.27|782.97|784.17|783.87|782.87|782.57|84
1637946900000|2021-11-26 17:15:00|783.37|783.07|782.47|782.17|783.47|783.17|782.47|782.17|93
1637947200000|2021-11-26 17:20:00|782.57|782.27|783.57|783.27|783.67|783.37|782.47|782.17|32
1637947500000|2021-11-26 17:25:00|783.47|783.17|784.27|783.97|784.47|784.17|783.27|782.97|50
1637947800000|2021-11-26 17:30:00|784.17|783.87|784.57|784.27|784.77|784.47|784.07|783.77|37
1637948100000|2021-11-26 17:35:00|784.67|784.37|785.27|784.97|785.67|785.37|784.57|784.27|67
1637948400000|2021-11-26 17:40:00|785.17|784.87|785.07|784.77|785.37|785.07|784.57|784.27|44
1637948700000|2021-11-26 17:45:00|785.17|784.87|783.57|783.27|785.17|784.87|783.57|783.27|39
1637949000000|2021-11-26 17:50:00|783.47|783.17|782.07|781.77|783.57|783.27|781.97|781.67|48
1637949300000|2021-11-26 17:55:00|781.97|781.67|783.87|783.57|785.77|785.47|781.97|781.67|156
1637949600000|2021-11-26 18:00:00|784.07|783.77|783.17|782.87|784.47|784.17|782.87|782.57|53
1637949900000|2021-11-26 18:05:00|783.07|782.77|781.87|781.57|783.17|782.87|781.77|781.47|21
1637950200000|2021-11-26 18:10:00|781.97|781.67|781.57|781.27|782.47|782.17|781.57|781.27|6
1637950500000|2021-11-26 18:15:00|781.67|781.37|780.97|780.67|781.97|781.67|780.97|780.67|27
1637950800000|2021-11-26 18:20:00|780.87|780.57|780.77|780.47|781.07|780.77|780.37|780.07|44
1637951100000|2021-11-26 18:25:00|780.67|780.37|781.07|780.77|781.37|781.07|780.27|779.97|11
1637951400000|2021-11-26 18:30:00|780.97|780.67|780.37|780.07|781.07|780.77|779.97|779.67|10
1637951700000|2021-11-26 18:35:00|780.47|780.17|780.67|780.37|780.77|780.47|780.47|780.17|5
1637952000000|2021-11-26 18:40:00|780.57|780.27|780.77|780.47|780.77|780.47|780.17|779.87|2
1637952300000|2021-11-26 18:45:00|780.87|780.57|781.37|781.07|781.47|781.17|780.87|780.57|0
1637952600000|2021-11-26 18:50:00|781.47|781.17|781.17|780.87|781.47|781.17|781.17|780.87|4
1637952900000|2021-11-26 18:55:00|781.27|780.97|780.67|780.37|781.27|780.97|780.67|780.37|18
1637953200000|2021-11-26 19:00:00|780.57|780.27|780.27|779.97|780.57|780.27|780.17|779.87|5
1637953500000|2021-11-26 19:05:00|780.37|780.07|780.37|780.07|780.57|780.27|780.37|780.07|3
1637953800000|2021-11-26 19:10:00|780.47|780.17|780.57|780.27|780.57|780.27|780.27|779.97|3
1637954100000|2021-11-26 19:15:00|780.47|780.17|778.27|777.97|780.47|780.17|778.27|777.97|35
1637954400000|2021-11-26 19:20:00|778.17|777.87|777.27|776.97|778.17|777.87|777.27|776.97|15
1637954700000|2021-11-26 19:25:00|777.17|776.87|776.57|776.27|777.17|776.87|776.17|775.87|19
1637955000000|2021-11-26 19:30:00|776.67|776.37|777.37|777.07|777.37|777.07|776.67|776.37|10
1637955300000|2021-11-26 19:35:00|777.47|777.17|777.17|776.87|777.47|777.17|777.17|776.87|9
1637955600000|2021-11-26 19:40:00|777.27|776.97|777.47|777.17|777.57|777.27|777.17|776.87|7
1637955900000|2021-11-26 19:45:00|777.37|777.07|776.97|776.67|777.47|777.17|776.97|776.67|36
1637956200000|2021-11-26 19:50:00|777.07|776.77|775.77|775.47|777.07|776.77|775.37|775.07|12
1637956500000|2021-11-26 19:55:00|775.87|775.57|775.57|775.27|776.07|775.77|775.57|775.27|2
1637956800000|2021-11-26 20:00:00|775.47|775.17|773.67|773.37|775.47|775.17|773.67|773.37|27
1637957100000|2021-11-26 20:05:00|773.57|773.27|773.87|773.57|773.87|773.57|773.47|773.17|4
1637957400000|2021-11-26 20:10:00|773.97|773.67|775.07|774.77|775.27|774.97|773.87|773.57|21
1637957700000|2021-11-26 20:15:00|774.97|774.67|774.77|774.47|775.17|774.87|774.57|774.27|14
1637958000000|2021-11-26 20:20:00|774.67|774.37|775.27|774.97|775.27|774.97|774.57|774.27|11
1637958300000|2021-11-26 20:25:00|775.37|775.07|773.97|773.67|775.57|775.27|773.87|773.57|22
1637958600000|2021-11-26 20:30:00|774.07|773.77|775.87|775.57|776.07|775.77|774.07|773.77|21
1637958900000|2021-11-26 20:35:00|775.77|775.47|776.37|776.07|776.37|776.07|775.67|775.37|15
1637959200000|2021-11-26 20:40:00|776.47|776.17|777.17|776.87|777.17|776.87|776.47|776.17|13
1637959500000|2021-11-26 20:45:00|777.07|776.77|777.77|777.47|777.87|777.57|777.07|776.77|6
1637959800000|2021-11-26 20:50:00|777.87|777.57|777.97|777.67|778.47|778.17|777.47|777.17|10
1637960100000|2021-11-26 20:55:00|778.07|777.77|778.77|778.47|778.77|778.47|777.77|777.47|16
1638140400000|2021-11-28 23:00:00|784.77|784.27|785.07|784.57|786.17|785.67|784.07|783.57|0
1638140700000|2021-11-28 23:05:00|785.17|784.67|787.27|786.77|787.87|787.37|784.87|784.37|0
1638141000000|2021-11-28 23:10:00|787.37|786.87|786.87|786.37|787.67|787.17|786.17|785.67|0
1638141300000|2021-11-28 23:15:00|786.77|786.27|787.57|787.07|787.97|787.47|786.67|786.17|0
1638141600000|2021-11-28 23:20:00|787.67|787.17|788.77|788.27|789.07|788.57|787.57|787.07|0
1638141900000|2021-11-28 23:25:00|789.17|788.67|787.97|787.47|789.27|788.77|787.37|786.87|0
1638142200000|2021-11-28 23:30:00|788.07|787.57|788.07|787.57|788.87|788.37|788.07|787.57|0
1638142500000|2021-11-28 23:35:00|787.97|787.47|788.77|788.27|789.07|788.57|787.97|787.47|0
1638142800000|2021-11-28 23:40:00|788.87|788.37|787.97|787.47|789.07|788.57|787.67|787.17|0
1638143100000|2021-11-28 23:45:00|787.87|787.37|787.87|787.37|788.57|788.07|787.47|786.97|0
1638143400000|2021-11-28 23:50:00|787.97|787.47|788.37|787.87|788.57|788.07|787.87|787.37|0
1638143700000|2021-11-28 23:55:00|788.27|787.77|788.77|788.27|788.87|788.37|787.67|787.17|0
1638144000000|2021-11-29 00:00:00|788.67|788.17|788.67|788.17|789.47|788.97|788.57|788.07|0
1638144300000|2021-11-29 00:05:00|788.77|788.27|789.27|788.77|789.67|789.17|788.57|788.07|0
1638144600000|2021-11-29 00:10:00|789.37|788.87|789.47|788.97|790.17|789.67|788.77|788.27|0
1638144900000|2021-11-29 00:15:00|789.57|789.07|795.07|794.57|797.07|796.57|789.27|788.77|0
1638145200000|2021-11-29 00:20:00|795.27|794.77|794.57|794.07|795.57|795.07|793.77|793.27|0
1638145500000|2021-11-29 00:25:00|794.47|793.97|792.37|791.87|794.47|793.97|792.17|791.67|0
1638145800000|2021-11-29 00:30:00|792.27|791.77|793.47|792.97|793.97|793.47|791.57|791.07|0
1638146100000|2021-11-29 00:35:00|793.57|793.07|792.77|792.27|794.77|794.27|792.47|791.97|0
1638146400000|2021-11-29 00:40:00|792.87|792.37|793.07|792.57|793.97|793.47|792.37|791.87|0
1638146700000|2021-11-29 00:45:00|793.17|792.67|793.67|793.17|793.77|793.27|792.67|792.17|0
1638147000000|2021-11-29 00:50:00|793.77|793.27|794.57|794.07|794.67|794.17|793.77|793.27|0
1638147300000|2021-11-29 00:55:00|794.47|793.97|793.97|793.47|794.77|794.27|793.37|792.87|0
1638147600000|2021-11-29 01:00:00|793.87|793.37|794.47|793.97|794.47|793.97|792.67|792.17|0
1638147900000|2021-11-29 01:05:00|794.37|793.87|794.37|793.87|795.07|794.57|794.17|793.67|0
1638148200000|2021-11-29 01:10:00|794.47|793.97|794.67|794.17|794.97|794.47|794.07|793.57|0
1638148500000|2021-11-29 01:15:00|794.77|794.27|793.27|792.77|794.77|794.27|793.17|792.67|0
1638148800000|2021-11-29 01:20:00|793.37|792.87|793.37|792.87|793.77|793.27|792.77|792.27|0
1638149100000|2021-11-29 01:25:00|793.47|792.97|792.87|792.37|793.47|792.97|792.07|791.57|0
1638149400000|2021-11-29 01:30:00|792.77|792.27|793.17|792.67|793.37|792.87|791.77|791.27|0
1638149700000|2021-11-29 01:35:00|792.97|792.47|793.47|792.97|793.67|793.17|792.77|792.27|0
1638150000000|2021-11-29 01:40:00|793.37|792.87|794.67|794.17|794.67|794.17|793.17|792.67|0
1638150300000|2021-11-29 01:45:00|794.77|794.27|794.87|794.37|794.97|794.47|794.27|793.77|0
1638150600000|2021-11-29 01:50:00|794.97|794.47|794.87|794.37|795.17|794.67|794.47|793.97|0
1638150900000|2021-11-29 01:55:00|794.77|794.27|795.37|794.87|795.67|795.17|794.77|794.27|0
1638151200000|2021-11-29 02:00:00|795.47|794.97|795.87|795.37|796.57|796.07|794.97|794.47|0
1638151500000|2021-11-29 02:05:00|795.97|795.47|794.37|793.87|795.97|795.47|794.27|793.77|0
1638151800000|2021-11-29 02:10:00|794.47|793.97|794.87|794.37|795.17|794.67|794.47|793.97|0
1638152100000|2021-11-29 02:15:00|794.97|794.47|794.77|794.27|795.77|795.27|794.37|793.87|0
1638152400000|2021-11-29 02:20:00|794.87|794.37|795.57|795.07|795.57|795.07|794.57|794.07|0
1638152700000|2021-11-29 02:25:00|795.47|794.97|794.97|794.47|795.97|795.47|794.97|794.47|0
1638153000000|2021-11-29 02:30:00|794.87|794.37|795.57|795.07|795.77|795.27|794.87|794.37|0
1638153300000|2021-11-29 02:35:00|795.47|794.97|795.17|794.67|795.97|795.47|795.17|794.67|0
1638153600000|2021-11-29 02:40:00|795.07|794.57|795.27|794.77|795.27|794.77|794.37|793.87|0
1638153900000|2021-11-29 02:45:00|795.17|794.67|795.17|794.67|795.67|795.17|795.17|794.67|0
1638154200000|2021-11-29 02:50:00|795.07|794.57|794.07|793.57|795.37|794.87|793.97|793.47|0
1638154500000|2021-11-29 02:55:00|794.17|793.67|794.17|793.67|794.57|794.07|793.97|793.47|0
1638154800000|2021-11-29 03:00:00|794.07|793.57|794.07|793.57|794.57|794.07|793.97|793.47|0
1638155100000|2021-11-29 03:05:00|793.97|793.47|793.57|793.07|793.97|793.47|793.27|792.77|0
1638155400000|2021-11-29 03:10:00|793.67|793.17|793.67|793.17|793.97|793.47|793.27|792.77|0
1638155700000|2021-11-29 03:15:00|793.77|793.27|793.17|792.67|793.77|793.27|793.17|792.67|0
1638156000000|2021-11-29 03:20:00|793.27|792.77|793.57|793.07|793.97|793.47|793.17|792.67|0
1638156300000|2021-11-29 03:25:00|793.67|793.17|794.27|793.77|794.27|793.77|793.67|793.17|0
1638156600000|2021-11-29 03:30:00|794.17|793.67|794.37|793.87|794.47|793.97|794.07|793.57|0
1638156900000|2021-11-29 03:35:00|794.27|793.77|794.37|793.87|794.57|794.07|794.27|793.77|0
1638157200000|2021-11-29 03:40:00|794.47|793.97|794.67|794.17|794.87|794.37|794.47|793.97|0
1638157500000|2021-11-29 03:45:00|794.57|794.07|794.07|793.57|794.67|794.17|794.07|793.57|0
1638157800000|2021-11-29 03:50:00|793.97|793.47|794.17|793.67|794.37|793.87|793.97|793.47|0
1638158100000|2021-11-29 03:55:00|794.27|793.77|793.77|793.27|794.37|793.87|793.77|793.27|0
1638158400000|2021-11-29 04:00:00|793.87|793.37|793.77|793.27|793.87|793.37|793.57|793.07|0
1638158700000|2021-11-29 04:05:00|793.87|793.37|793.77|793.27|794.07|793.57|793.67|793.17|0
1638159000000|2021-11-29 04:10:00|793.87|793.37|794.07|793.57|794.27|793.77|793.87|793.37|0
1638159300000|2021-11-29 04:15:00|794.17|793.67|793.87|793.37|794.17|793.67|793.77|793.27|0
1638159600000|2021-11-29 04:20:00|793.77|793.27|793.87|793.37|794.17|793.67|793.77|793.27|0
1638159900000|2021-11-29 04:25:00|793.97|793.47|794.07|793.57|794.17|793.67|793.87|793.37|0
1638160200000|2021-11-29 04:30:00|794.17|793.67|793.57|793.07|794.17|793.67|793.57|793.07|0
1638160500000|2021-11-29 04:35:00|793.47|792.97|793.07|792.57|793.57|793.07|793.07|792.57|0
1638160800000|2021-11-29 04:40:00|793.17|792.67|793.07|792.57|793.27|792.77|792.87|792.37|0
1638161100000|2021-11-29 04:45:00|792.97|792.47|792.57|792.07|793.17|792.67|792.47|791.97|0
1638161400000|2021-11-29 04:50:00|792.47|791.97|792.07|791.57|792.47|791.97|791.77|791.27|0
1638161700000|2021-11-29 04:55:00|791.97|791.47|792.27|791.77|792.67|792.17|791.77|791.27|0
1638162000000|2021-11-29 05:00:00|792.37|791.87|792.37|791.87|792.67|792.17|792.07|791.57|0
1638162300000|2021-11-29 05:05:00|792.27|791.77|791.67|791.17|792.27|791.77|791.37|790.87|0
1638162600000|2021-11-29 05:10:00|791.77|791.27|791.57|791.07|792.07|791.57|791.57|791.07|0
1638162900000|2021-11-29 05:15:00|791.47|790.97|790.87|790.37|791.47|790.97|790.77|790.27|0
1638163200000|2021-11-29 05:20:00|790.77|790.27|789.47|788.97|790.77|790.27|789.07|788.57|0
1638163500000|2021-11-29 05:25:00|789.37|788.87|789.07|788.57|790.47|789.97|789.07|788.57|0
1638163800000|2021-11-29 05:30:00|788.97|788.47|790.07|789.57|790.37|789.87|788.97|788.47|0
1638164100000|2021-11-29 05:35:00|790.17|789.67|790.77|790.27|791.17|790.67|790.07|789.57|0
1638164400000|2021-11-29 05:40:00|790.87|790.37|790.67|790.17|790.97|790.47|789.97|789.47|0
1638164700000|2021-11-29 05:45:00|790.57|790.07|791.47|790.97|791.67|791.17|790.57|790.07|0
1638165000000|2021-11-29 05:50:00|791.57|791.07|791.37|790.87|791.87|791.37|791.37|790.87|0
1638165300000|2021-11-29 05:55:00|791.47|790.97|790.47|789.97|791.47|790.97|790.37|789.87|0
1638165600000|2021-11-29 06:00:00|790.57|790.07|790.17|789.67|791.37|790.87|790.17|789.67|0
1638165900000|2021-11-29 06:05:00|790.27|789.77|790.37|789.87|790.57|790.07|789.57|789.07|0
1638166200000|2021-11-29 06:10:00|790.47|789.97|790.57|790.07|790.67|790.17|790.37|789.87|0
1638166500000|2021-11-29 06:15:00|790.47|789.97|790.87|790.37|791.37|790.87|790.27|789.77|0
1638166800000|2021-11-29 06:20:00|790.97|790.47|790.87|790.37|791.37|790.87|790.67|790.17|0
1638167100000|2021-11-29 06:25:00|790.97|790.47|791.77|791.27|791.87|791.37|790.77|790.27|0
1638167400000|2021-11-29 06:30:00|791.87|791.37|791.87|791.37|792.07|791.57|791.47|790.97|0
1638167700000|2021-11-29 06:35:00|791.77|791.27|792.37|791.87|792.37|791.87|791.57|791.07|0
1638168000000|2021-11-29 06:40:00|792.27|791.77|793.17|792.67|793.17|792.67|792.27|791.77|0
1638168300000|2021-11-29 06:45:00|793.27|792.77|793.37|792.87|794.27|793.77|793.17|792.67|0
1638168600000|2021-11-29 06:50:00|793.27|792.77|794.77|794.27|794.87|794.37|793.27|792.77|0
1638168900000|2021-11-29 06:55:00|794.87|794.37|795.37|794.87|795.77|795.27|794.37|793.87|0
1638169200000|2021-11-29 07:00:00|795.17|794.67|792.07|791.77|795.17|794.67|789.47|789.17|319
1638169500000|2021-11-29 07:05:00|791.97|791.67|791.87|791.57|792.37|792.07|790.67|790.37|74
1638169800000|2021-11-29 07:10:00|791.77|791.47|790.87|790.57|791.77|791.47|789.17|788.87|105
1638170100000|2021-11-29 07:15:00|790.77|790.47|791.87|791.57|792.07|791.77|789.67|789.37|126
1638170400000|2021-11-29 07:20:00|791.77|791.47|790.87|790.57|792.37|792.07|790.57|790.27|64
1638170700000|2021-11-29 07:25:00|790.77|790.47|791.47|791.17|791.47|791.17|790.57|790.27|73
1638171000000|2021-11-29 07:30:00|791.37|791.07|792.17|791.87|792.67|792.37|791.17|790.87|56
1638171300000|2021-11-29 07:35:00|792.27|791.97|791.57|791.27|792.27|791.97|791.57|791.27|27
1638171600000|2021-11-29 07:40:00|791.37|791.07|790.37|790.07|791.37|791.07|790.37|790.07|55
1638171900000|2021-11-29 07:45:00|790.57|790.27|791.37|791.07|791.47|791.17|790.57|790.27|22
1638172200000|2021-11-29 07:50:00|791.47|791.17|790.57|790.27|791.47|791.17|790.47|790.17|34
1638172500000|2021-11-29 07:55:00|790.67|790.37|789.77|789.47|790.97|790.67|789.77|789.47|114
1638172800000|2021-11-29 08:00:00|789.67|789.37|791.07|790.97|792.87|792.77|789.07|788.97|1020
1638173100000|2021-11-29 08:05:00|791.17|791.07|791.07|790.97|792.37|792.27|790.27|790.17|648
1638173400000|2021-11-29 08:10:00|790.87|790.77|790.87|790.77|791.67|791.57|788.27|788.17|698
1638173700000|2021-11-29 08:15:00|790.77|790.67|790.97|790.87|791.87|791.77|790.17|790.07|474
1638174000000|2021-11-29 08:20:00|790.87|790.77|790.97|790.87|792.67|792.57|790.57|790.47|336
1638174300000|2021-11-29 08:25:00|791.07|790.97|789.87|789.77|791.17|791.07|789.37|789.27|402
1638174600000|2021-11-29 08:30:00|789.97|789.87|791.27|791.17|792.17|792.07|789.87|789.77|349
1638174900000|2021-11-29 08:35:00|791.37|791.27|790.57|790.47|791.97|791.87|790.27|790.17|241
1638175200000|2021-11-29 08:40:00|790.52|790.42|789.52|789.42|790.82|790.72|788.72|788.62|183
1638175500000|2021-11-29 08:45:00|789.42|789.32|787.82|787.72|789.52|789.42|787.72|787.62|245
1638175800000|2021-11-29 08:50:00|787.72|787.62|787.52|787.42|788.32|788.22|787.02|786.92|208
1638176100000|2021-11-29 08:55:00|787.42|787.32|787.92|787.82|787.92|787.82|786.42|786.32|221
1638176400000|2021-11-29 09:00:00|787.82|787.72|788.82|788.72|788.82|788.72|787.62|787.52|314
1638176700000|2021-11-29 09:05:00|788.92|788.82|790.12|790.02|790.62|790.52|788.82|788.72|392
1638177000000|2021-11-29 09:10:00|790.22|790.12|790.12|790.02|790.92|790.82|789.42|789.32|198
1638177300000|2021-11-29 09:15:00|790.22|790.12|789.12|789.02|790.52|790.42|788.62|788.52|131
1638177600000|2021-11-29 09:20:00|789.22|789.12|789.82|789.72|789.82|789.72|788.22|788.12|184
1638177900000|2021-11-29 09:25:00|789.72|789.62|790.32|790.22|790.32|790.22|788.92|788.82|159
1638178200000|2021-11-29 09:30:00|790.22|790.12|787.82|787.72|790.32|790.22|787.22|787.12|170
1638178500000|2021-11-29 09:35:00|787.92|787.82|788.02|787.92|788.02|787.92|787.12|787.02|183
1638178800000|2021-11-29 09:40:00|787.92|787.82|787.92|787.82|788.82|788.72|787.32|787.22|151
1638179100000|2021-11-29 09:45:00|787.82|787.72|788.92|788.82|789.02|788.92|787.62|787.52|125
1638179400000|2021-11-29 09:50:00|789.02|788.92|787.42|787.32|789.72|789.62|787.02|786.92|179
1638179700000|2021-11-29 09:55:00|787.52|787.42|786.62|786.52|788.22|788.12|786.52|786.42|131
1638180000000|2021-11-29 10:00:00|786.72|786.62|788.12|788.02|788.22|788.12|786.72|786.62|137
1638180300000|2021-11-29 10:05:00|788.22|788.12|787.92|787.82|788.42|788.32|787.12|787.02|105
1638180600000|2021-11-29 10:10:00|788.02|787.92|787.72|787.62|788.42|788.32|787.32|787.22|194
1638180900000|2021-11-29 10:15:00|787.62|787.52|788.52|788.42|788.72|788.62|787.22|787.12|50
1638181200000|2021-11-29 10:20:00|788.62|788.52|790.02|789.92|790.32|790.22|788.52|788.42|213
1638181500000|2021-11-29 10:25:00|789.92|789.82|789.72|789.62|790.12|790.02|789.12|789.02|156
1638181800000|2021-11-29 10:30:00|789.62|789.52|789.22|789.12|789.82|789.72|789.12|789.02|113
1638182100000|2021-11-29 10:35:00|789.32|789.22|788.92|788.82|789.32|789.22|788.42|788.32|132
1638182400000|2021-11-29 10:40:00|788.82|788.72|788.32|788.22|789.02|788.92|788.12|788.02|128
1638182700000|2021-11-29 10:45:00|788.22|788.12|789.42|789.32|789.72|789.62|787.92|787.82|87
1638183000000|2021-11-29 10:50:00|789.32|789.22|790.32|790.22|790.42|790.32|789.32|789.22|102
1638183300000|2021-11-29 10:55:00|790.22|790.12|790.02|789.92|790.52|790.42|789.82|789.72|110
1638183600000|2021-11-29 11:00:00|789.92|789.82|790.82|790.72|791.12|791.02|789.72|789.62|236
1638183900000|2021-11-29 11:05:00|790.72|790.62|791.12|791.02|791.22|791.12|790.62|790.52|178
1638184200000|2021-11-29 11:10:00|791.02|790.92|791.32|791.22|791.52|791.42|791.02|790.92|114
1638184500000|2021-11-29 11:15:00|791.22|791.12|791.02|790.92|791.52|791.42|790.82|790.72|89
1638184800000|2021-11-29 11:20:00|790.92|790.82|791.02|790.92|791.32|791.22|790.62|790.52|99
1638185100000|2021-11-29 11:25:00|791.12|791.02|790.42|790.32|791.42|791.32|790.42|790.32|72
1638185400000|2021-11-29 11:30:00|790.32|790.22|790.92|790.82|791.12|791.02|790.32|790.22|52
1638185700000|2021-11-29 11:35:00|791.02|790.92|790.82|790.72|791.12|791.02|790.52|790.42|48
1638186000000|2021-11-29 11:40:00|790.72|790.62|790.82|790.72|791.12|791.02|790.52|790.42|52
1638186300000|2021-11-29 11:45:00|790.92|790.82|790.62|790.52|790.92|790.82|790.52|790.42|35
1638186600000|2021-11-29 11:50:00|790.52|790.42|789.82|789.72|790.72|790.62|789.82|789.72|169
1638186900000|2021-11-29 11:55:00|789.92|789.82|789.42|789.32|790.52|790.42|789.42|789.32|120
1638187200000|2021-11-29 12:00:00|789.52|789.42|789.02|788.92|789.82|789.72|788.92|788.82|127
1638187500000|2021-11-29 12:05:00|788.92|788.82|789.12|789.02|789.62|789.52|788.82|788.72|91
1638187800000|2021-11-29 12:10:00|789.02|788.92|788.72|788.62|789.42|789.32|788.72|788.62|55
1638188100000|2021-11-29 12:15:00|788.82|788.72|789.42|789.32|789.62|789.52|788.62|788.52|74
1638188400000|2021-11-29 12:20:00|789.52|789.42|789.32|789.22|789.82|789.72|789.12|789.02|74
1638188700000|2021-11-29 12:25:00|789.22|789.12|789.02|788.92|789.82|789.72|789.02|788.92|73
1638189000000|2021-11-29 12:30:00|788.92|788.82|790.12|790.02|790.12|790.02|788.82|788.72|133
1638189300000|2021-11-29 12:35:00|790.22|790.12|791.32|791.22|791.32|791.22|790.22|790.12|180
1638189600000|2021-11-29 12:40:00|791.34|791.24|791.24|791.14|791.34|791.24|791.04|790.94|115
1638189900000|2021-11-29 12:45:00|791.14|791.04|791.44|791.34|791.44|791.34|790.84|790.74|137
1638190200000|2021-11-29 12:50:00|791.34|791.24|791.14|791.04|791.34|791.24|790.84|790.74|62
1638190500000|2021-11-29 12:55:00|791.24|791.14|791.14|791.04|791.44|791.34|790.94|790.84|56
1638190800000|2021-11-29 13:00:00|791.24|791.14|790.84|790.74|791.34|791.24|790.74|790.64|60
1638191100000|2021-11-29 13:05:00|790.94|790.84|791.14|791.04|791.34|791.24|790.74|790.64|109
1638191400000|2021-11-29 13:10:00|791.24|791.14|791.74|791.64|791.84|791.74|791.14|791.04|101
1638191700000|2021-11-29 13:15:00|791.84|791.74|791.84|791.74|791.94|791.84|791.44|791.34|86
1638192000000|2021-11-29 13:20:00|791.94|791.84|792.54|792.44|792.54|792.44|791.54|791.44|113
1638192300000|2021-11-29 13:25:00|792.44|792.34|791.74|791.64|792.74|792.64|791.64|791.54|103
1638192600000|2021-11-29 13:30:00|791.84|791.74|791.54|791.44|792.14|792.04|791.44|791.34|74
1638192900000|2021-11-29 13:35:00|791.64|791.54|791.34|791.24|791.74|791.64|790.94|790.84|92
1638193200000|2021-11-29 13:40:00|791.44|791.34|791.64|791.54|791.74|791.64|791.24|791.14|96
1638193500000|2021-11-29 13:45:00|791.74|791.64|792.04|791.94|792.44|792.34|791.64|791.54|110
1638193800000|2021-11-29 13:50:00|792.14|792.04|792.14|792.04|792.44|792.34|792.04|791.94|107
1638194100000|2021-11-29 13:55:00|792.24|792.14|792.24|792.14|792.54|792.44|792.04|791.94|66
1638194400000|2021-11-29 14:00:00|792.14|792.04|792.74|792.64|792.84|792.74|792.14|792.04|123
1638194700000|2021-11-29 14:05:00|792.84|792.74|793.04|792.94|793.14|793.04|792.64|792.54|138
1638195000000|2021-11-29 14:10:00|793.14|793.04|793.44|793.34|793.54|793.44|792.94|792.84|139
1638195300000|2021-11-29 14:15:00|793.54|793.44|793.44|793.34|793.84|793.74|793.44|793.34|104
1638195600000|2021-11-29 14:20:00|793.34|793.24|792.84|792.74|793.44|793.34|792.84|792.74|129
1638195900000|2021-11-29 14:25:00|792.94|792.84|793.04|792.94|793.14|793.04|792.74|792.64|99
1638196200000|2021-11-29 14:30:00|793.14|793.04|791.84|791.74|793.44|793.34|791.64|791.54|281
1638196500000|2021-11-29 14:35:00|791.74|791.64|791.64|791.54|791.94|791.84|791.24|791.14|354
1638196800000|2021-11-29 14:40:00|791.54|791.44|791.94|791.84|792.14|792.04|791.34|791.24|245
1638197100000|2021-11-29 14:45:00|792.04|791.94|789.84|789.74|792.04|791.94|789.84|789.74|417
1638197400000|2021-11-29 14:50:00|789.94|789.84|791.34|791.24|791.64|791.54|789.64|789.54|266
1638197700000|2021-11-29 14:55:00|791.44|791.34|791.24|791.14|791.84|791.74|790.84|790.74|223
1638198000000|2021-11-29 15:00:00|791.14|791.04|790.54|790.44|791.74|791.64|790.44|790.34|237
1638198300000|2021-11-29 15:05:00|790.44|790.34|790.74|790.64|791.14|791.04|790.04|789.94|176
1638198600000|2021-11-29 15:10:00|790.73|790.63|790.53|790.43|791.33|791.23|790.43|790.33|137
1638198900000|2021-11-29 15:15:00|790.43|790.33|790.73|790.63|790.93|790.83|789.93|789.83|125
1638199200000|2021-11-29 15:20:00|790.83|790.73|791.63|791.53|791.83|791.73|790.53|790.43|158
1638199500000|2021-11-29 15:25:00|791.53|791.43|789.93|789.83|791.83|791.73|789.63|789.53|162
1638199800000|2021-11-29 15:30:00|789.83|789.73|789.73|789.63|790.43|790.33|789.03|788.93|171
1638200100000|2021-11-29 15:35:00|789.63|789.53|788.63|788.53|790.33|790.23|788.33|788.23|225
1638200400000|2021-11-29 15:40:00|788.53|788.43|788.43|788.33|788.73|788.63|787.63|787.53|265
1638200700000|2021-11-29 15:45:00|788.33|788.23|787.03|786.93|788.63|788.53|787.03|786.93|247
1638201000000|2021-11-29 15:50:00|786.93|786.83|786.83|786.73|787.33|787.23|786.23|786.13|244
1638201300000|2021-11-29 15:55:00|786.93|786.83|787.83|787.73|788.03|787.93|786.93|786.83|208
1638201600000|2021-11-29 16:00:00|787.73|787.63|788.53|788.43|788.83|788.73|787.53|787.43|197
1638201900000|2021-11-29 16:05:00|788.43|788.33|788.63|788.53|789.13|789.03|788.33|788.23|229
1638202200000|2021-11-29 16:10:00|788.53|788.43|788.83|788.73|789.03|788.93|788.53|788.43|191
1638202500000|2021-11-29 16:15:00|788.93|788.83|788.63|788.53|789.43|789.33|788.63|788.53|197
1638202800000|2021-11-29 16:20:00|788.53|788.43|788.73|788.63|789.23|789.13|788.53|788.43|218
1638203100000|2021-11-29 16:25:00|788.63|788.53|787.93|787.83|789.33|789.23|787.63|787.53|261
1638203400000|2021-11-29 16:30:00|788.03|787.73|787.33|787.03|788.23|787.93|786.13|785.83|794
1638203700000|2021-11-29 16:35:00|787.13|786.83|787.63|787.33|788.33|788.03|787.03|786.73|337
1638204000000|2021-11-29 16:40:00|787.53|787.23|787.83|787.53|788.43|788.13|787.53|787.23|118
1638204300000|2021-11-29 16:45:00|787.93|787.63|787.73|787.43|788.03|787.73|787.53|787.23|32
1638204600000|2021-11-29 16:50:00|787.63|787.33|788.03|787.73|788.13|787.83|787.43|787.13|63
1638204900000|2021-11-29 16:55:00|787.93|787.63|788.03|787.73|788.23|787.93|787.93|787.63|39
1638205200000|2021-11-29 17:00:00|788.13|787.83|788.13|787.83|788.23|787.93|787.83|787.53|30
1638205500000|2021-11-29 17:05:00|788.23|787.93|788.83|788.53|788.93|788.63|788.23|787.93|29
1638205800000|2021-11-29 17:10:00|788.93|788.63|788.93|788.63|789.13|788.83|788.73|788.43|30
1638206100000|2021-11-29 17:15:00|789.03|788.73|789.63|789.33|789.63|789.33|788.73|788.43|33
1638206400000|2021-11-29 17:20:00|789.53|789.23|790.43|790.13|790.43|790.13|789.53|789.23|68
1638206700000|2021-11-29 17:25:00|790.33|790.03|790.33|790.03|790.53|790.23|790.03|789.73|26
1638207000000|2021-11-29 17:30:00|790.43|790.13|791.13|790.83|791.23|790.93|790.33|790.03|36
1638207300000|2021-11-29 17:35:00|791.23|790.93|791.13|790.83|791.53|791.23|791.13|790.83|46
1638207600000|2021-11-29 17:40:00|791.23|790.93|791.33|791.03|791.43|791.13|791.23|790.93|16
1638207900000|2021-11-29 17:45:00|791.43|791.13|791.53|791.23|791.73|791.43|791.33|791.03|27
1638208200000|2021-11-29 17:50:00|791.43|791.13|791.33|791.03|791.63|791.33|791.33|791.03|19
1638208500000|2021-11-29 17:55:00|791.43|791.13|791.63|791.33|791.73|791.43|791.43|791.13|12
1638208800000|2021-11-29 18:00:00|791.73|791.43|791.83|791.53|792.03|791.73|791.63|791.33|30
1638209100000|2021-11-29 18:05:00|791.73|791.43|792.23|791.93|792.23|791.93|791.73|791.43|38
1638209400000|2021-11-29 18:10:00|792.13|791.83|791.83|791.53|792.33|792.03|791.63|791.33|14
1638209700000|2021-11-29 18:15:00|791.93|791.63|791.53|791.23|791.93|791.63|791.33|791.03|30
1638210000000|2021-11-29 18:20:00|791.43|791.13|791.23|790.93|791.43|791.13|791.13|790.83|15
1638210300000|2021-11-29 18:25:00|791.13|790.83|791.53|791.23|791.53|791.23|791.03|790.73|9
1638210600000|2021-11-29 18:30:00|791.43|791.13|791.83|791.53|792.03|791.73|791.43|791.13|46
1638210900000|2021-11-29 18:35:00|791.73|791.43|791.13|790.83|791.73|791.43|791.13|790.83|4
1638211200000|2021-11-29 18:40:00|791.23|790.93|791.53|791.23|791.63|791.33|791.23|790.93|19
1638211500000|2021-11-29 18:45:00|791.43|791.13|791.83|791.53|791.83|791.53|791.43|791.13|2
1638211800000|2021-11-29 18:50:00|791.73|791.43|791.63|791.33|791.73|791.43|791.63|791.33|2
1638212100000|2021-11-29 18:55:00|791.73|791.43|791.83|791.53|791.83|791.53|791.63|791.33|11
1638212400000|2021-11-29 19:00:00|791.73|791.43|791.83|791.53|791.83|791.53|791.43|791.13|4
1638212700000|2021-11-29 19:05:00|791.73|791.43|791.63|791.33|791.83|791.53|791.63|791.33|9
1638213000000|2021-11-29 19:10:00|791.73|791.43|791.83|791.53|791.83|791.53|791.63|791.33|2
1638213300000|2021-11-29 19:15:00|791.73|791.43|791.63|791.33|791.83|791.53|791.43|791.13|4
1638213600000|2021-11-29 19:20:00|791.53|791.23|791.53|791.23|791.83|791.53|791.43|791.13|16
1638213900000|2021-11-29 19:25:00|791.63|791.33|791.33|791.03|791.63|791.33|791.23|790.93|10
1638214200000|2021-11-29 19:30:00|791.43|791.13|791.33|791.03|791.53|791.23|790.73|790.43|10
1638214500000|2021-11-29 19:35:00|791.23|790.93|790.63|790.33|791.23|790.93|790.53|790.23|3
1638214800000|2021-11-29 19:40:00|790.73|790.43|791.03|790.73|791.13|790.83|790.73|790.43|2
1638215100000|2021-11-29 19:45:00|790.93|790.63|791.03|790.73|791.33|791.03|790.83|790.53|8
1638215400000|2021-11-29 19:50:00|791.13|790.83|790.83|790.53|791.43|791.13|790.73|790.43|15
1638215700000|2021-11-29 19:55:00|790.93|790.63|790.93|790.63|791.03|790.73|790.73|790.43|10
1638216000000|2021-11-29 20:00:00|791.03|790.73|790.93|790.63|791.23|790.93|790.93|790.63|28
1638216300000|2021-11-29 20:05:00|790.83|790.53|791.23|790.93|791.33|791.03|790.33|790.03|20
1638216600000|2021-11-29 20:10:00|791.13|790.83|791.53|791.23|791.63|791.33|791.13|790.83|7
1638216900000|2021-11-29 20:15:00|791.63|791.33|791.83|791.53|792.13|791.83|791.53|791.23|25
1638217200000|2021-11-29 20:20:00|791.93|791.63|791.53|791.23|791.93|791.63|791.43|791.13|9
1638217500000|2021-11-29 20:25:00|791.63|791.33|791.43|791.13|791.73|791.43|791.33|791.03|34
1638217800000|2021-11-29 20:30:00|791.33|791.03|791.73|791.43|791.83|791.53|791.23|790.93|27
1638218100000|2021-11-29 20:35:00|791.63|791.33|791.73|791.43|791.83|791.53|791.53|791.23|37
1638218400000|2021-11-29 20:40:00|791.83|791.53|791.63|791.33|791.93|791.63|791.33|791.03|43
1638218700000|2021-11-29 20:45:00|791.53|791.23|791.63|791.33|791.63|791.33|791.13|790.83|21
1638219000000|2021-11-29 20:50:00|791.53|791.23|791.83|791.53|792.03|791.73|791.13|790.83|26
1638219300000|2021-11-29 20:55:00|791.73|791.43|791.23|790.93|792.23|791.93|791.03|790.73|83
1638219600000|2021-11-29 21:00:00|791.33|790.83|791.53|791.03|791.93|791.43|791.13|790.63|0
1638219900000|2021-11-29 21:05:00|791.63|791.13|792.13|791.63|792.23|791.73|791.53|791.03|0
1638220200000|2021-11-29 21:10:00|792.23|791.73|791.93|791.43|792.53|792.03|791.83|791.33|0
1638220500000|2021-11-29 21:15:00|791.83|791.33|792.23|791.73|792.33|791.83|791.73|791.23|0
1638220800000|2021-11-29 21:20:00|792.33|791.83|792.23|791.73|792.43|791.93|792.13|791.63|0
1638221100000|2021-11-29 21:25:00|792.33|791.83|792.13|791.63|792.33|791.83|792.03|791.53|0
1638221400000|2021-11-29 21:30:00|792.23|791.73|792.33|791.83|792.53|792.03|792.23|791.73|0
1638221700000|2021-11-29 21:35:00|792.43|791.93|792.53|792.03|792.73|792.23|792.43|791.93|0
1638222000000|2021-11-29 21:40:00|792.63|792.13|792.63|792.13|792.63|792.13|792.53|792.03|0
1638222300000|2021-11-29 21:45:00|792.73|792.23|792.63|792.13|792.73|792.23|792.53|792.03|0
1638222600000|2021-11-29 21:50:00|792.73|792.23|792.73|792.23|792.83|792.33|792.63|792.13|0
1638222900000|2021-11-29 21:55:00|792.63|792.13|792.43|791.93|792.73|792.23|792.33|791.83|0
1638223500000|2021-11-29 22:05:00|792.33|791.83|792.33|791.83|792.43|791.93|792.23|791.73|0
1638223800000|2021-11-29 22:10:00|792.23|791.73|792.43|791.93|792.43|791.93|792.23|791.73|0
1638224100000|2021-11-29 22:15:00|792.33|791.83|792.23|791.73|792.43|791.93|792.23|791.73|0
1638224400000|2021-11-29 22:20:00|792.33|791.83|792.33|791.83|792.33|791.83|792.23|791.73|0
1638224700000|2021-11-29 22:25:00|792.43|791.93|792.43|791.93|792.43|791.93|792.43|791.93|0
1638225000000|2021-11-29 22:30:00|792.33|791.83|792.43|791.93|792.43|791.93|792.33|791.83|0
1638225300000|2021-11-29 22:35:00|792.53|792.03|792.63|792.13|792.63|792.13|792.43|791.93|0
1638225600000|2021-11-29 22:40:00|792.73|792.23|792.73|792.23|792.73|792.23|792.73|792.23|0
1638225900000|2021-11-29 22:45:00|792.63|792.13|792.63|792.13|792.63|792.13|792.53|792.03|0
1638226500000|2021-11-29 22:55:00|792.73|792.23|792.63|792.13|792.73|792.23|792.63|792.13|0
1638226800000|2021-11-29 23:00:00|792.73|792.23|793.33|792.83|793.43|792.93|792.63|792.13|0
1638227100000|2021-11-29 23:05:00|793.23|792.73|793.33|792.83|793.33|792.83|793.03|792.53|0
1638227400000|2021-11-29 23:10:00|793.43|792.93|793.83|793.33|793.93|793.43|793.33|792.83|0
1638227700000|2021-11-29 23:15:00|793.73|793.23|793.83|793.33|793.93|793.43|793.73|793.23|0
1638228000000|2021-11-29 23:20:00|793.93|793.43|794.03|793.53|794.23|793.73|793.93|793.43|0
1638228300000|2021-11-29 23:25:00|794.13|793.63|793.83|793.33|794.13|793.63|793.83|793.33|0
1638228600000|2021-11-29 23:30:00|793.93|793.43|794.13|793.63|794.13|793.63|793.83|793.33|0
1638228900000|2021-11-29 23:35:00|794.23|793.73|794.13|793.63|794.23|793.73|793.93|793.43|0
1638229200000|2021-11-29 23:40:00|794.23|793.73|794.13|793.63|794.33|793.83|794.03|793.53|0
1638229500000|2021-11-29 23:45:00|794.03|793.53|794.03|793.53|794.13|793.63|794.03|793.53|0
1638229800000|2021-11-29 23:50:00|794.13|793.63|793.93|793.43|794.23|793.73|793.93|793.43|0
1638230100000|2021-11-29 23:55:00|794.03|793.53|793.83|793.33|794.03|793.53|793.53|793.03|0
1638230400000|2021-11-30 00:00:00|793.93|793.43|794.03|793.53|794.13|793.63|793.73|793.23|0
1638230700000|2021-11-30 00:05:00|794.13|793.63|793.83|793.33|794.13|793.63|793.83|793.33|0
1638231000000|2021-11-30 00:10:00|793.93|793.43|793.43|792.93|794.03|793.53|793.43|792.93|0
1638231300000|2021-11-30 00:15:00|793.73|793.23|794.43|793.93|794.83|794.33|793.53|793.03|0
1638231600000|2021-11-30 00:20:00|794.33|793.83|795.23|794.73|795.33|794.83|794.33|793.83|0
1638231900000|2021-11-30 00:25:00|795.13|794.63|795.33|794.83|795.43|794.93|794.93|794.43|0
1638232200000|2021-11-30 00:30:00|795.43|794.93|795.63|795.13|795.83|795.33|795.03|794.53|0
1638232500000|2021-11-30 00:35:00|795.73|795.23|796.33|795.83|796.43|795.93|795.73|795.23|0
1638232800000|2021-11-30 00:40:00|796.43|795.93|796.13|795.63|796.53|796.03|796.13|795.63|0
1638233100000|2021-11-30 00:45:00|796.23|795.73|796.63|796.13|796.83|796.33|796.13|795.63|0
1638233400000|2021-11-30 00:50:00|796.73|796.23|796.93|796.43|797.13|796.63|796.63|796.13|0
1638233700000|2021-11-30 00:55:00|796.83|796.33|796.83|796.33|796.93|796.43|796.63|796.13|0
1638234000000|2021-11-30 01:00:00|796.73|796.23|796.53|796.03|796.93|796.43|796.33|795.83|0
1638234300000|2021-11-30 01:05:00|796.63|796.13|796.43|795.93|796.73|796.23|796.43|795.93|0
1638234600000|2021-11-30 01:10:00|796.53|796.03|796.73|796.23|796.73|796.23|796.53|796.03|0
1638234900000|2021-11-30 01:15:00|796.63|796.13|795.73|795.23|796.73|796.23|795.73|795.23|0
1638235200000|2021-11-30 01:20:00|795.83|795.33|795.83|795.33|795.83|795.33|795.23|794.73|0
1638235500000|2021-11-30 01:25:00|795.93|795.43|796.53|796.03|796.63|796.13|795.93|795.43|0
1638235800000|2021-11-30 01:30:00|796.43|795.93|795.93|795.43|796.53|796.03|795.73|795.23|0
1638236100000|2021-11-30 01:35:00|795.83|795.33|795.33|794.83|795.93|795.43|795.23|794.73|0
1638236400000|2021-11-30 01:40:00|795.43|794.93|795.63|795.13|795.73|795.23|795.33|794.83|0
1638236700000|2021-11-30 01:45:00|795.73|795.23|795.73|795.23|795.83|795.33|795.53|795.03|0
1638237000000|2021-11-30 01:50:00|795.63|795.13|795.73|795.23|795.93|795.43|795.63|795.13|0
1638237300000|2021-11-30 01:55:00|795.63|795.13|795.13|794.63|795.63|795.13|795.13|794.63|0
1638237600000|2021-11-30 02:00:00|795.03|794.53|795.13|794.63|795.23|794.73|794.93|794.43|0
1638237900000|2021-11-30 02:05:00|795.23|794.73|794.83|794.33|795.33|794.83|794.83|794.33|0
1638238200000|2021-11-30 02:10:00|794.93|794.43|794.23|793.73|794.93|794.43|794.23|793.73|0
1638238500000|2021-11-30 02:15:00|794.33|793.83|794.33|793.83|794.43|793.93|794.23|793.73|0
1638238800000|2021-11-30 02:20:00|794.43|793.93|793.73|793.23|794.43|793.93|793.73|793.23|0
1638239100000|2021-11-30 02:25:00|793.83|793.33|793.63|793.13|793.83|793.33|792.83|792.33|0
1638239400000|2021-11-30 02:30:00|793.53|793.03|792.93|792.43|793.53|793.03|792.73|792.23|0
1638239700000|2021-11-30 02:35:00|793.03|792.53|792.83|792.33|793.03|792.53|792.53|792.03|0
1638240000000|2021-11-30 02:40:00|792.73|792.23|792.83|792.33|793.13|792.63|792.53|792.03|0
1638240300000|2021-11-30 02:45:00|792.93|792.43|793.03|792.53|793.03|792.53|792.73|792.23|0
1638240600000|2021-11-30 02:50:00|792.93|792.43|793.23|792.73|793.43|792.93|792.93|792.43|0
1638240900000|2021-11-30 02:55:00|793.33|792.83|793.33|792.83|793.43|792.93|793.23|792.73|0
1638241200000|2021-11-30 03:00:00|793.43|792.93|792.83|792.33|793.43|792.93|792.83|792.33|0
1638241500000|2021-11-30 03:05:00|792.93|792.43|792.23|791.73|792.93|792.43|792.13|791.63|0
1638241800000|2021-11-30 03:10:00|792.33|791.83|791.53|791.03|792.33|791.83|791.53|791.03|0
1638242100000|2021-11-30 03:15:00|791.43|790.93|791.43|790.93|791.53|791.03|791.03|790.53|0
1638242400000|2021-11-30 03:20:00|791.53|791.03|791.23|790.73|791.63|791.13|791.13|790.63|0
1638242700000|2021-11-30 03:25:00|791.33|790.83|791.03|790.53|791.43|790.93|790.93|790.43|0
1638243000000|2021-11-30 03:30:00|791.13|790.63|791.63|791.13|791.83|791.33|791.03|790.53|0
1638243300000|2021-11-30 03:35:00|791.53|791.03|792.03|791.53|792.03|791.53|791.53|791.03|0
1638243600000|2021-11-30 03:40:00|792.13|791.63|792.03|791.53|792.13|791.63|791.93|791.43|0
1638243900000|2021-11-30 03:45:00|792.13|791.63|792.23|791.73|792.23|791.73|792.03|791.53|0
1638244200000|2021-11-30 03:50:00|792.33|791.83|792.23|791.73|792.43|791.93|792.23|791.73|0
1638244500000|2021-11-30 03:55:00|792.33|791.83|792.33|791.83|792.43|791.93|792.23|791.73|0
1638244800000|2021-11-30 04:00:00|792.43|791.93|792.53|792.03|792.63|792.13|792.13|791.63|0
1638245100000|2021-11-30 04:05:00|792.43|791.93|792.13|791.63|792.43|791.93|791.93|791.43|0
1638245400000|2021-11-30 04:10:00|792.03|791.53|791.93|791.43|792.33|791.83|791.93|791.43|0
1638245700000|2021-11-30 04:15:00|792.03|791.53|791.93|791.43|792.03|791.53|791.73|791.23|0
1638246000000|2021-11-30 04:20:00|792.03|791.53|791.73|791.23|792.03|791.53|791.73|791.23|0
1638246300000|2021-11-30 04:25:00|791.63|791.13|791.43|790.93|791.63|791.13|791.03|790.53|0
1638246600000|2021-11-30 04:30:00|791.53|791.03|791.13|790.63|791.53|791.03|791.13|790.63|0
1638246900000|2021-11-30 04:35:00|791.23|790.73|790.93|790.43|791.23|790.73|790.83|790.33|0
1638247200000|2021-11-30 04:40:00|790.83|790.33|790.73|790.23|790.93|790.43|790.53|790.03|0
1638247500000|2021-11-30 04:45:00|790.63|790.13|790.73|790.23|790.73|790.23|790.53|790.03|0
1638247800000|2021-11-30 04:50:00|790.63|790.13|790.93|790.43|791.03|790.53|790.63|790.13|0
1638248100000|2021-11-30 04:55:00|790.83|790.33|790.93|790.43|791.03|790.53|790.83|790.33|0
1638248400000|2021-11-30 05:00:00|790.83|790.33|790.13|789.63|791.03|790.53|790.13|789.63|0
1638248700000|2021-11-30 05:05:00|790.03|789.53|788.03|787.53|790.03|789.53|787.93|787.43|0
1638249000000|2021-11-30 05:10:00|788.13|787.63|785.63|785.13|788.13|787.63|785.63|785.13|0
1638249300000|2021-11-30 05:15:00|785.73|785.23|782.13|781.63|786.13|785.63|781.63|781.13|0
1638249600000|2021-11-30 05:20:00|782.23|781.73|779.63|779.13|782.53|782.03|778.63|778.13|0
1638249900000|2021-11-30 05:25:00|779.53|779.03|781.83|781.33|782.43|781.93|778.83|778.33|0
1638250200000|2021-11-30 05:30:00|781.73|781.23|781.53|781.03|782.13|781.63|779.93|779.43|0
1638250500000|2021-11-30 05:35:00|781.63|781.13|779.73|779.23|781.73|781.23|778.53|778.03|0
1638250800000|2021-11-30 05:40:00|779.63|779.13|777.33|776.83|779.63|779.13|777.33|776.83|0
1638251100000|2021-11-30 05:45:00|777.43|776.93|775.83|775.33|777.43|776.93|775.13|774.63|0
1638251400000|2021-11-30 05:50:00|775.73|775.23|776.13|775.63|776.33|775.83|775.43|774.93|0
1638251700000|2021-11-30 05:55:00|776.23|775.73|775.73|775.23|777.03|776.53|775.73|775.23|0
1638252000000|2021-11-30 06:00:00|775.83|775.33|772.23|771.73|776.63|776.13|772.13|771.63|0
1638252300000|2021-11-30 06:05:00|772.33|771.83|769.83|769.33|772.43|771.93|768.23|767.73|0
1638252600000|2021-11-30 06:10:00|769.73|769.23|771.83|771.33|772.53|772.03|769.73|769.23|0
1638252900000|2021-11-30 06:15:00|771.73|771.23|773.63|773.13|773.93|773.43|771.33|770.83|0
1638253200000|2021-11-30 06:20:00|773.73|773.23|775.43|774.93|776.23|775.73|772.93|772.43|0
1638253500000|2021-11-30 06:25:00|775.33|774.83|776.13|775.63|776.63|776.13|774.83|774.33|0
1638253800000|2021-11-30 06:30:00|776.03|775.53|775.53|775.03|776.73|776.23|775.43|774.93|0
1638254100000|2021-11-30 06:35:00|775.43|774.93|775.33|774.83|776.03|775.53|775.13|774.63|0
1638254400000|2021-11-30 06:40:00|775.23|774.73|776.83|776.33|777.13|776.63|775.23|774.73|0
1638254700000|2021-11-30 06:45:00|776.73|776.23|778.13|777.63|778.13|777.63|775.93|775.43|0
1638255000000|2021-11-30 06:50:00|778.03|777.53|776.63|776.13|778.13|777.63|776.43|775.93|0
1638255300000|2021-11-30 06:55:00|776.53|776.03|776.73|776.23|777.03|776.53|776.03|775.53|0
1638255600000|2021-11-30 07:00:00|776.83|776.33|777.93|777.63|778.63|778.33|776.73|776.33|309
1638255900000|2021-11-30 07:05:00|777.83|777.53|780.03|779.73|780.43|780.13|777.83|777.53|160
1638256200000|2021-11-30 07:10:00|780.13|779.83|779.23|778.93|780.43|780.13|778.53|778.23|80
1638256500000|2021-11-30 07:15:00|779.43|779.13|780.43|780.13|780.83|780.53|778.93|778.63|84
1638256800000|2021-11-30 07:20:00|780.33|780.03|779.93|779.63|781.23|780.93|779.83|779.53|56
1638257100000|2021-11-30 07:25:00|780.03|779.73|779.43|779.13|780.13|779.83|779.43|779.13|54
1638257400000|2021-11-30 07:30:00|779.53|779.23|777.53|777.23|779.63|779.33|777.53|777.23|189
1638257700000|2021-11-30 07:35:00|777.43|777.13|778.23|777.93|778.23|777.93|776.73|776.43|93
1638258000000|2021-11-30 07:40:00|778.33|778.03|777.23|776.93|779.03|778.73|777.13|776.83|79
1638258300000|2021-11-30 07:45:00|777.43|777.13|778.63|778.33|778.73|778.43|777.43|777.13|49
1638258600000|2021-11-30 07:50:00|778.53|778.23|778.83|778.53|778.83|778.53|778.33|778.03|51
1638258900000|2021-11-30 07:55:00|778.93|778.63|779.63|779.33|779.83|779.53|778.03|777.73|185
1638259200000|2021-11-30 08:00:00|779.53|779.43|781.03|780.93|781.03|780.93|777.83|777.73|952
1638259500000|2021-11-30 08:05:00|781.23|781.13|780.63|780.53|781.33|781.23|779.83|779.73|499
1638259800000|2021-11-30 08:10:00|780.53|780.43|778.53|778.43|780.83|780.73|777.93|777.83|470
1638260100000|2021-11-30 08:15:00|778.63|778.53|777.93|777.83|779.13|779.03|777.23|777.13|457
1638260400000|2021-11-30 08:20:00|778.03|777.93|777.73|777.63|778.43|778.33|776.63|776.53|340
1638260700000|2021-11-30 08:25:00|777.63|777.53|780.43|780.33|780.53|780.43|777.43|777.33|252
1638261000000|2021-11-30 08:30:00|780.33|780.23|779.93|779.83|780.83|780.73|779.63|779.53|249
1638261300000|2021-11-30 08:35:00|780.03|779.93|778.13|778.03|780.23|780.13|777.93|777.83|216
1638261600000|2021-11-30 08:40:00|778.2|778.1|778.3|778.2|779.4|779.3|777.5|777.4|298
1638261900000|2021-11-30 08:45:00|778.4|778.3|776.4|776.3|778.4|778.3|776.1|776|323
1638262200000|2021-11-30 08:50:00|776.3|776.2|778.5|778.4|778.9|778.8|776.2|776.1|289
1638262500000|2021-11-30 08:55:00|778.6|778.5|778.4|778.3|779.4|779.3|778|777.9|235
1638262800000|2021-11-30 09:00:00|778.3|778.2|775.7|775.6|778.3|778.2|775.4|775.3|350
1638263100000|2021-11-30 09:05:00|775.8|775.7|775.2|775.1|776.3|776.2|774.8|774.7|349
1638263400000|2021-11-30 09:10:00|775.3|775.2|775.2|775.1|775.8|775.7|774.7|774.6|266
1638263700000|2021-11-30 09:15:00|775.1|775|777|776.9|777.3|777.2|774.8|774.7|374
1638264000000|2021-11-30 09:20:00|777.1|777|776.6|776.5|777.6|777.5|776.1|776|236
1638264300000|2021-11-30 09:25:00|776.5|776.4|775.4|775.3|777.1|777|775.2|775.1|236
1638264600000|2021-11-30 09:30:00|775.5|775.4|776.2|776.1|776.6|776.5|774.4|774.3|222
1638264900000|2021-11-30 09:35:00|776.3|776.2|776.6|776.5|776.8|776.7|775.7|775.6|139
1638265200000|2021-11-30 09:40:00|776.7|776.6|776.9|776.8|777.7|777.6|776.1|776|197
1638265500000|2021-11-30 09:45:00|776.8|776.7|776.5|776.4|777.1|777|776.2|776.1|75
1638265800000|2021-11-30 09:50:00|776.4|776.3|777.2|777.1|778.2|778.1|776.4|776.3|309
1638266100000|2021-11-30 09:55:00|777.1|777|777.8|777.7|777.9|777.8|776.8|776.7|154
1638266400000|2021-11-30 10:00:00|777.9|777.8|778.4|778.3|778.6|778.5|777.8|777.7|248
1638266700000|2021-11-30 10:05:00|778.3|778.2|777.8|777.7|779.3|779.2|777|776.9|175
1638267000000|2021-11-30 10:10:00|777.7|777.6|777.8|777.7|778.2|778.1|777.4|777.3|200
1638267300000|2021-11-30 10:15:00|777.9|777.8|776.7|776.6|777.9|777.8|776.6|776.5|84
1638267600000|2021-11-30 10:20:00|776.8|776.7|776.4|776.3|777.4|777.3|776.2|776.1|105
1638267900000|2021-11-30 10:25:00|776.3|776.2|776.8|776.7|777.5|777.4|776.1|776|95
1638268200000|2021-11-30 10:30:00|776.9|776.8|778.2|778.1|778.6|778.5|776.7|776.6|137
1638268500000|2021-11-30 10:35:00|778.3|778.2|778|777.9|778.3|778.2|777.3|777.2|77
1638268800000|2021-11-30 10:40:00|778.1|778|777.7|777.6|778.2|778.1|777.6|777.5|49
1638269100000|2021-11-30 10:45:00|777.6|777.5|777|776.9|777.6|777.5|776.2|776.1|227
1638269400000|2021-11-30 10:50:00|776.9|776.8|777.7|777.6|778|777.9|776.5|776.4|211
1638269700000|2021-11-30 10:55:00|777.6|777.5|778.4|778.3|779|778.9|777.6|777.5|195
1638270000000|2021-11-30 11:00:00|778.5|778.4|777|776.9|779.1|779|776.9|776.8|176
1638270300000|2021-11-30 11:05:00|776.8|776.7|777.2|777.1|777.6|777.5|776.6|776.5|104
1638270600000|2021-11-30 11:10:00|777.1|777|776.4|776.3|777.7|777.6|776.4|776.3|113
1638270900000|2021-11-30 11:15:00|776.5|776.4|776.7|776.6|777.2|777.1|776.1|776|158
1638271200000|2021-11-30 11:20:00|776.8|776.7|776.9|776.8|777.4|777.3|776.2|776.1|175
1638271500000|2021-11-30 11:25:00|776.8|776.7|777.7|777.6|778.3|778.2|776.6|776.5|123
1638271800000|2021-11-30 11:30:00|777.6|777.5|778.4|778.3|778.5|778.4|777.6|777.5|146
1638272100000|2021-11-30 11:35:00|778.3|778.2|778.4|778.3|778.9|778.8|777.8|777.7|110
1638272400000|2021-11-30 11:40:00|778.5|778.4|779|778.9|779.1|779|778.4|778.3|80
1638272700000|2021-11-30 11:45:00|778.9|778.8|778.8|778.7|779.2|779.1|778.6|778.5|94
1638273000000|2021-11-30 11:50:00|778.7|778.6|779.1|779|779.4|779.3|778.4|778.3|178
1638273300000|2021-11-30 11:55:00|779.2|779.1|779.5|779.4|779.9|779.8|778.9|778.8|136
1638273600000|2021-11-30 12:00:00|779.4|779.3|779.9|779.8|780.5|780.4|779.3|779.2|169
1638273900000|2021-11-30 12:05:00|779.8|779.7|779.9|779.8|779.9|779.8|779.3|779.2|78
1638274200000|2021-11-30 12:10:00|780|779.9|780.1|780|780.3|780.2|779.6|779.5|153
1638274500000|2021-11-30 12:15:00|780.2|780.1|779.5|779.4|780.3|780.2|779.3|779.2|173
1638274800000|2021-11-30 12:20:00|779.4|779.3|781.5|781.4|781.7|781.6|779.4|779.3|194
1638275100000|2021-11-30 12:25:00|781.6|781.5|782.4|782.3|782.7|782.6|781.5|781.4|246
1638275400000|2021-11-30 12:30:00|782.3|782.2|781.4|781.3|782.8|782.7|781.2|781.1|207
1638275700000|2021-11-30 12:35:00|781.3|781.2|781|780.9|781.5|781.4|780.8|780.7|127
1638276000000|2021-11-30 12:40:00|781.1|781|780.7|780.6|781.6|781.5|780.7|780.6|96
1638276300000|2021-11-30 12:45:00|780.8|780.7|780.6|780.5|780.9|780.8|780.3|780.2|88
1638276600000|2021-11-30 12:50:00|780.7|780.6|780.2|780.1|780.9|780.8|780.1|780|79
1638276900000|2021-11-30 12:55:00|780.1|780|780.6|780.5|781.1|781|780.1|780|90
1638277200000|2021-11-30 13:00:00|780.7|780.6|780.3|780.2|781.1|781|780.3|780.2|95
1638277500000|2021-11-30 13:05:00|780.2|780.1|780.5|780.4|780.5|780.4|779.6|779.5|137
1638277800000|2021-11-30 13:10:00|780.4|780.3|779.3|779.2|780.5|780.4|779.3|779.2|113
1638278100000|2021-11-30 13:15:00|779.4|779.3|779.4|779.3|780|779.9|779|778.9|130
1638278400000|2021-11-30 13:20:00|779.5|779.4|778.1|778|779.6|779.5|777.9|777.8|175
1638278700000|2021-11-30 13:25:00|778.2|778.1|778.4|778.3|779|778.9|778|777.9|85
1638279000000|2021-11-30 13:30:00|778.3|778.2|777.9|777.8|778.6|778.5|777|776.9|159
1638279300000|2021-11-30 13:35:00|777.8|777.7|778.9|778.8|778.9|778.8|777.7|777.6|93
1638279600000|2021-11-30 13:40:00|778.8|778.7|779.9|779.8|779.9|779.8|778.8|778.7|70
1638279900000|2021-11-30 13:45:00|779.8|779.7|781|780.9|781|780.9|779.8|779.7|139
1638280200000|2021-11-30 13:50:00|780.9|780.8|781.7|781.6|781.8|781.7|780.7|780.6|137
1638280500000|2021-11-30 13:55:00|781.8|781.7|782.7|782.6|782.8|782.7|781.1|781|307
1638280800000|2021-11-30 14:00:00|782.8|782.7|781.5|781.4|782.8|782.7|781.3|781.2|315
1638281100000|2021-11-30 14:05:00|781.6|781.5|781.5|781.4|782.3|782.2|780.6|780.5|224
1638281400000|2021-11-30 14:10:00|781.4|781.3|781.7|781.6|782.1|782|781.4|781.3|144
1638281700000|2021-11-30 14:15:00|781.6|781.5|782|781.9|782.1|782|780.7|780.6|139
1638282000000|2021-11-30 14:20:00|782.1|782|782.5|782.4|782.8|782.7|782|781.9|117
1638282300000|2021-11-30 14:25:00|782.6|782.5|782.3|782.2|783.1|783|782.1|782|166
1638282600000|2021-11-30 14:30:00|782.5|782.4|782.9|782.8|783.5|783.4|781.8|781.7|451
1638282900000|2021-11-30 14:35:00|782.8|782.7|782.5|782.4|783|782.9|781.7|781.6|423
1638283200000|2021-11-30 14:40:00|782.6|782.5|784.1|784|784.5|784.4|782.6|782.5|353
1638283500000|2021-11-30 14:45:00|784|783.9|784.1|784|784.5|784.4|783.3|783.2|345
1638283800000|2021-11-30 14:50:00|784|783.9|784.2|784.1|784.5|784.4|783.5|783.4|204
1638284100000|2021-11-30 14:55:00|784.1|784|784.5|784.4|785.7|785.6|784|783.9|252
1638284400000|2021-11-30 15:00:00|784.3|784.2|784.7|784.6|784.9|784.8|783.7|783.6|389
1638284700000|2021-11-30 15:05:00|784.6|784.5|786|785.9|786.6|786.5|784.5|784.4|336
1638285000000|2021-11-30 15:10:00|785.9|785.8|785|784.9|786.4|786.3|784.9|784.8|320
1638285300000|2021-11-30 15:15:00|784.8|784.7|785|784.9|786|785.9|784.8|784.7|338
1638285600000|2021-11-30 15:20:00|784.9|784.8|784.1|784|785.2|785.1|783.9|783.8|243
1638285900000|2021-11-30 15:25:00|784.2|784.1|785.1|785|785.1|785|783.5|783.4|413
1638286200000|2021-11-30 15:30:00|785|784.9|786.5|786.4|786.9|786.8|784.7|784.6|461
1638286500000|2021-11-30 15:35:00|786.6|786.5|784.3|784.2|787|786.9|783.8|783.7|360
1638286800000|2021-11-30 15:40:00|784.4|784.3|785.2|785.1|785.5|785.4|784.2|784.1|447
1638287100000|2021-11-30 15:45:00|785.3|785.2|783.8|783.7|785.9|785.8|783.8|783.7|376
1638287400000|2021-11-30 15:50:00|783.7|783.6|781.6|781.5|784|783.9|781.5|781.4|567
1638287700000|2021-11-30 15:55:00|781.7|781.6|780.5|780.4|781.7|781.6|780.4|780.3|630
1638288000000|2021-11-30 16:00:00|780.4|780.3|780.6|780.5|781|780.9|779.5|779.4|458
1638288300000|2021-11-30 16:05:00|780.5|780.4|781.7|781.6|782.3|782.2|780.4|780.3|365
1638288600000|2021-11-30 16:10:00|781.8|781.7|783|782.9|783.1|783|781.3|781.2|363
1638288900000|2021-11-30 16:15:00|782.9|782.8|783.6|783.5|784.4|784.3|782.8|782.7|663
1638289200000|2021-11-30 16:20:00|783.5|783.4|781.9|781.8|784.4|784.3|781.5|781.4|490
1638289500000|2021-11-30 16:25:00|781.7|781.6|781|780.9|782.2|782.1|780.4|780.3|932
1638289800000|2021-11-30 16:30:00|781.1|780.8|777.7|777.4|782.1|781.8|777.2|776.9|2091
1638290100000|2021-11-30 16:35:00|777.6|777.3|778.8|778.5|779.5|779.2|777.4|777.1|926
1638290400000|2021-11-30 16:40:00|778.6|778.3|776.5|776.2|778.9|778.6|775.7|775.4|567
1638290700000|2021-11-30 16:45:00|776.6|776.3|777.1|776.8|777.4|777.1|775.9|775.6|289
1638291000000|2021-11-30 16:50:00|777|776.7|775.3|775|777.2|776.9|775.1|774.8|170
1638291300000|2021-11-30 16:55:00|775.4|775.1|776.9|776.6|777.2|776.9|775.3|775|128
1638291600000|2021-11-30 17:00:00|776.8|776.5|775.7|775.4|776.8|776.5|775.3|775|95
1638291900000|2021-11-30 17:05:00|775.8|775.5|776.2|775.9|776.8|776.5|775.7|775.4|85
1638292200000|2021-11-30 17:10:00|776.3|776|775.9|775.6|776.7|776.4|775.4|775.1|98
1638292500000|2021-11-30 17:15:00|776|775.7|777.2|776.9|777.3|777|775.8|775.5|68
1638292800000|2021-11-30 17:20:00|777.1|776.8|777.2|776.9|777.3|777|776.3|776|36
1638293100000|2021-11-30 17:25:00|777.1|776.8|777.1|776.8|777.5|777.2|776.9|776.6|41
1638293400000|2021-11-30 17:30:00|777|776.7|777.2|776.9|777.6|777.3|776.5|776.2|21
1638293700000|2021-11-30 17:35:00|777.3|777|776.7|776.4|777.6|777.3|776.6|776.3|21
1638294000000|2021-11-30 17:40:00|776.8|776.5|777.1|776.8|777.3|777|776|775.7|63
1638294300000|2021-11-30 17:45:00|777|776.7|776.2|775.9|777.3|777|776.1|775.8|21
1638294600000|2021-11-30 17:50:00|776.3|776|776.7|776.4|777.1|776.8|776.3|776|39
1638294900000|2021-11-30 17:55:00|776.6|776.3|776.3|776|777|776.7|775.9|775.6|23
1638295200000|2021-11-30 18:00:00|776.4|776.1|775.6|775.3|776.7|776.4|775.5|775.2|17
1638295500000|2021-11-30 18:05:00|775.7|775.4|775.3|775|776.2|775.9|775.3|775|21
1638295800000|2021-11-30 18:10:00|775.4|775.1|775.2|774.9|775.7|775.4|775|774.7|18
1638296100000|2021-11-30 18:15:00|775.1|774.8|775.1|774.8|776.1|775.8|775.1|774.8|15
1638296400000|2021-11-30 18:20:00|775|774.7|775.7|775.4|775.8|775.5|774.7|774.4|42
1638296700000|2021-11-30 18:25:00|775.6|775.3|775.8|775.5|776.1|775.8|775.4|775.1|14
1638297000000|2021-11-30 18:30:00|775.7|775.4|776.3|776|776.6|776.3|775.5|775.2|30
1638297300000|2021-11-30 18:35:00|776.4|776.1|777.2|776.9|777.3|777|776.4|776.1|39
1638297600000|2021-11-30 18:40:00|777.1|776.8|777.2|776.9|777.4|777.1|776.9|776.6|20
1638297900000|2021-11-30 18:45:00|777.3|777|777.6|777.3|777.7|777.4|777.2|776.9|45
1638298200000|2021-11-30 18:50:00|777.5|777.2|778.4|778.1|778.5|778.2|777.5|777.2|31
1638298500000|2021-11-30 18:55:00|778.5|778.2|779.1|778.8|779.2|778.9|778.3|778|36
1638298800000|2021-11-30 19:00:00|779|778.7|778.8|778.5|779.2|778.9|778.5|778.2|12
1638299100000|2021-11-30 19:05:00|778.7|778.4|779|778.7|779.1|778.8|778.3|778|24
1638299400000|2021-11-30 19:10:00|778.9|778.6|779.3|779|779.6|779.3|778.9|778.6|20
1638299700000|2021-11-30 19:15:00|779.4|779.1|779.3|779|779.5|779.2|778.7|778.4|31
1638300000000|2021-11-30 19:20:00|779.4|779.1|779.1|778.8|779.5|779.2|779.1|778.8|10
1638300300000|2021-11-30 19:25:00|779.2|778.9|778.5|778.2|779.9|779.6|778.5|778.2|34
1638300600000|2021-11-30 19:30:00|778.6|778.3|778.9|778.6|779.1|778.8|778.4|778.1|20
1638300900000|2021-11-30 19:35:00|779|778.7|778.8|778.5|779.2|778.9|778.8|778.5|13
1638301200000|2021-11-30 19:40:00|778.9|778.6|778.1|777.8|779|778.7|777.9|777.6|41
1638301500000|2021-11-30 19:45:00|778|777.7|777.2|776.9|778.2|777.9|777.2|776.9|25
1638301800000|2021-11-30 19:50:00|777.3|777|777|776.7|777.6|777.3|776.9|776.6|30
1638302100000|2021-11-30 19:55:00|776.9|776.6|777.6|777.3|777.6|777.3|776.8|776.5|14
1638302400000|2021-11-30 20:00:00|777.5|777.2|778|777.7|778.1|777.8|777.3|777|20
1638302700000|2021-11-30 20:05:00|777.9|777.6|777.6|777.3|778.4|778.1|777.5|777.2|8
1638303000000|2021-11-30 20:10:00|777.5|777.2|777.8|777.5|778.1|777.8|777.3|777|7
1638303300000|2021-11-30 20:15:00|777.7|777.4|777.9|777.6|777.9|777.6|777.5|777.2|18
1638303600000|2021-11-30 20:20:00|777.8|777.5|777.7|777.4|778.3|778|777.6|777.3|16
1638303900000|2021-11-30 20:25:00|777.6|777.3|777.2|776.9|778.1|777.8|777|776.7|49
1638304200000|2021-11-30 20:30:00|777.1|776.8|778.1|777.8|778.5|778.2|777.1|776.8|24
1638304500000|2021-11-30 20:35:00|778|777.7|777.7|777.4|778.1|777.8|777.5|777.2|18
1638304800000|2021-11-30 20:40:00|777.8|777.5|778.6|778.3|778.6|778.3|777.5|777.2|20
1638305100000|2021-11-30 20:45:00|778.7|778.4|777.5|777.2|779.1|778.8|777.5|777.2|61
1638305400000|2021-11-30 20:50:00|777.4|777.1|775.7|775.4|777.4|777.1|775.5|775.2|116
1638305700000|2021-11-30 20:55:00|775.8|775.5|776.7|776.4|777.2|776.9|775.5|775.2|121
1638306000000|2021-11-30 21:00:00|776.5|776|779.7|779.2|779.8|779.3|775.8|775.3|0
1638306300000|2021-11-30 21:05:00|779.6|779.1|778.7|778.2|780|779.5|778.6|778.1|0
1638306600000|2021-11-30 21:10:00|778.8|778.3|779|778.5|779.5|779|778.6|778.1|0
1638306900000|2021-11-30 21:15:00|779.1|778.6|779.2|778.7|779.5|779|778.8|778.3|0
1638307200000|2021-11-30 21:20:00|779.1|778.6|779.1|778.6|779.8|779.3|779.1|778.6|0
1638307500000|2021-11-30 21:25:00|779|778.5|779.4|778.9|779.6|779.1|779|778.5|0
1638307800000|2021-11-30 21:30:00|779.5|779|779.2|778.7|779.7|779.2|779|778.5|0
1638308100000|2021-11-30 21:35:00|779.1|778.6|779.5|779|779.5|779|779.1|778.6|0
1638308400000|2021-11-30 21:40:00|779.6|779.1|779.4|778.9|779.6|779.1|779.4|778.9|0
1638308700000|2021-11-30 21:45:00|779.5|779|780.1|779.6|780.2|779.7|779.5|779|0
1638309000000|2021-11-30 21:50:00|780.2|779.7|779.9|779.4|780.2|779.7|779.8|779.3|0
1638309300000|2021-11-30 21:55:00|780|779.5|780.3|779.8|780.4|779.9|779.9|779.4|0
1638309600000|2021-11-30 22:00:00|780.2|779.7|780.2|779.7|780.3|779.8|780.2|779.7|0
1638309900000|2021-11-30 22:05:00|780.3|779.8|780.3|779.8|780.3|779.8|780.2|779.7|0
1638310200000|2021-11-30 22:10:00|780.2|779.7|780.3|779.8|780.3|779.8|780.2|779.7|0
1638310500000|2021-11-30 22:15:00|780.2|779.7|780.3|779.8|780.3|779.8|780.2|779.7|0
1638310800000|2021-11-30 22:20:00|780.2|779.7|780.2|779.7|780.3|779.8|780.2|779.7|0
1638311100000|2021-11-30 22:25:00|780.3|779.8|780.3|779.8|780.3|779.8|780.3|779.8|0
1638311400000|2021-11-30 22:30:00|780.2|779.7|780.3|779.8|780.3|779.8|780.2|779.7|0
1638311700000|2021-11-30 22:35:00|780.2|779.7|780.2|779.7|780.3|779.8|780.2|779.7|0
1638312000000|2021-11-30 22:40:00|780.3|779.8|780.3|779.8|780.3|779.8|780.2|779.7|0
1638312300000|2021-11-30 22:45:00|780.2|779.7|780.3|779.8|780.3|779.8|780.2|779.7|0
1638312600000|2021-11-30 22:50:00|780.2|779.7|780.3|779.8|780.3|779.8|780.1|779.6|0
1638312900000|2021-11-30 22:55:00|780.2|779.7|780.4|779.9|780.4|779.9|780.2|779.7|0
1638313200000|2021-11-30 23:00:00|780.7|780.2|781.6|781.1|782.2|781.7|780.6|780.1|0
1638313500000|2021-11-30 23:05:00|781.7|781.2|781.1|780.6|781.8|781.3|781.1|780.6|0
1638313800000|2021-11-30 23:10:00|781.2|780.7|780.9|780.4|781.3|780.8|780.8|780.3|0
1638314100000|2021-11-30 23:15:00|781|780.5|780.7|780.2|781.2|780.7|780.6|780.1|0
1638314400000|2021-11-30 23:20:00|780.9|780.4|780.9|780.4|781.1|780.6|780.5|780|0
1638314700000|2021-11-30 23:25:00|780.8|780.3|780.8|780.3|781.3|780.8|780.8|780.3|0
1638315000000|2021-11-30 23:30:00|780.9|780.4|781.1|780.6|781.4|780.9|780.9|780.4|0
1638315300000|2021-11-30 23:35:00|781.2|780.7|780.9|780.4|781.3|780.8|780.8|780.3|0
1638315600000|2021-11-30 23:40:00|781|780.5|779.9|779.4|781|780.5|779.9|779.4|0
1638315900000|2021-11-30 23:45:00|780|779.5|779.7|779.2|780.6|780.1|779.4|778.9|0
1638316200000|2021-11-30 23:50:00|779.8|779.3|780|779.5|780.2|779.7|779.7|779.2|0
1638316500000|2021-11-30 23:55:00|780.1|779.6|780.2|779.7|780.2|779.7|779.8|779.3|0
1638316800000|2021-12-01 00:00:00|780.3|779.8|781.1|780.6|781.2|780.7|780.2|779.7|0
1638317100000|2021-12-01 00:05:00|781.2|780.7|780.8|780.3|781.7|781.2|780.7|780.2|0
1638317400000|2021-12-01 00:10:00|780.9|780.4|779.8|779.3|781|780.5|779.7|779.2|0
1638317700000|2021-12-01 00:15:00|779.9|779.4|777.2|776.7|780.5|780|776.9|776.4|0
1638318000000|2021-12-01 00:20:00|777.1|776.6|777.9|777.4|777.9|777.4|776.7|776.2|0
1638318300000|2021-12-01 00:25:00|777.8|777.3|776.8|776.3|778.1|777.6|776.8|776.3|0
1638318600000|2021-12-01 00:30:00|776.9|776.4|777.4|776.9|777.7|777.2|776.9|776.4|0
1638318900000|2021-12-01 00:35:00|777.3|776.8|777|776.5|777.3|776.8|776.1|775.6|0
1638319200000|2021-12-01 00:40:00|777.1|776.6|778.1|777.6|778.5|778|777|776.5|0
1638319500000|2021-12-01 00:45:00|778.2|777.7|778.5|778|779|778.5|778.1|777.6|0
1638319800000|2021-12-01 00:50:00|778.6|778.1|778|777.5|778.7|778.2|777.8|777.3|0
1638320100000|2021-12-01 00:55:00|777.9|777.4|777.7|777.2|778.2|777.7|777.3|776.8|0
1638320400000|2021-12-01 01:00:00|777.6|777.1|777.6|777.1|777.7|777.2|776.5|776|0
1638320700000|2021-12-01 01:05:00|777.5|777|778.1|777.6|778.6|778.1|777.5|777|0
1638321000000|2021-12-01 01:10:00|778|777.5|779.5|779|779.8|779.3|777.9|777.4|0
1638321300000|2021-12-01 01:15:00|779.4|778.9|779.9|779.4|780.2|779.7|779.2|778.7|0
1638321600000|2021-12-01 01:20:00|779.8|779.3|779.4|778.9|780.4|779.9|779.1|778.6|0
1638321900000|2021-12-01 01:25:00|779.5|779|779.8|779.3|779.8|779.3|779.2|778.7|0
1638322200000|2021-12-01 01:30:00|779.7|779.2|779.9|779.4|780.5|780|779.4|778.9|0
1638322500000|2021-12-01 01:35:00|780|779.5|780.3|779.8|780.4|779.9|780|779.5|0
1638322800000|2021-12-01 01:40:00|780.4|779.9|780.6|780.1|780.6|780.1|779.5|779|0
1638323100000|2021-12-01 01:45:00|780.5|780|780.7|780.2|781|780.5|780.4|779.9|0
1638323400000|2021-12-01 01:50:00|780.6|780.1|781.6|781.1|782|781.5|780.5|780|0
1638323700000|2021-12-01 01:55:00|781.7|781.2|781.5|781|782.1|781.6|781.1|780.6|0
1638324000000|2021-12-01 02:00:00|781.4|780.9|782.6|782.1|782.8|782.3|781.3|780.8|0
1638324300000|2021-12-01 02:05:00|782.7|782.2|782.5|782|783|782.5|782.4|781.9|0
1638324600000|2021-12-01 02:10:00|782.6|782.1|782.4|781.9|782.7|782.2|782|781.5|0
1638324900000|2021-12-01 02:15:00|782.5|782|783|782.5|783|782.5|782.3|781.8|0
1638325200000|2021-12-01 02:20:00|782.9|782.4|782.7|782.2|783.1|782.6|782.6|782.1|0
1638325500000|2021-12-01 02:25:00|782.8|782.3|783.2|782.7|783.3|782.8|782.5|782|0
1638325800000|2021-12-01 02:30:00|783.3|782.8|783.1|782.6|783.7|783.2|783.1|782.6|0
1638326100000|2021-12-01 02:35:00|783|782.5|783.1|782.6|783.4|782.9|783|782.5|0
1638326400000|2021-12-01 02:40:00|783|782.5|783.1|782.6|783.2|782.7|782.9|782.4|0
1638326700000|2021-12-01 02:45:00|783.2|782.7|782.5|782|783.2|782.7|782.4|781.9|0
1638327000000|2021-12-01 02:50:00|782.6|782.1|783.4|782.9|783.6|783.1|782.5|782|0
1638327300000|2021-12-01 02:55:00|783.5|783|783.6|783.1|783.6|783.1|783.4|782.9|0
1638327600000|2021-12-01 03:00:00|783.5|783|783.2|782.7|783.6|783.1|782.7|782.2|0
1638327900000|2021-12-01 03:05:00|783.1|782.6|782.6|782.1|783.1|782.6|782.4|781.9|0
1638328200000|2021-12-01 03:10:00|782.5|782|782.5|782|782.5|782|782.2|781.7|0
1638328500000|2021-12-01 03:15:00|782.6|782.1|782.6|782.1|782.8|782.3|782.5|782|0
1638328800000|2021-12-01 03:20:00|782.7|782.2|782.2|781.7|782.7|782.2|782.1|781.6|0
1638329100000|2021-12-01 03:25:00|782.3|781.8|782.8|782.3|782.8|782.3|782.3|781.8|0
1638329400000|2021-12-01 03:30:00|782.7|782.2|782.8|782.3|782.9|782.4|782.4|781.9|0
1638329700000|2021-12-01 03:35:00|782.9|782.4|782.5|782|783.1|782.6|782.5|782|0
1638330000000|2021-12-01 03:40:00|782.4|781.9|780.8|780.3|782.4|781.9|780.7|780.2|0
1638330300000|2021-12-01 03:45:00|780.7|780.2|781.1|780.6|781.4|780.9|780.7|780.2|0
1638330600000|2021-12-01 03:50:00|781.2|780.7|781.6|781.1|781.7|781.2|781.1|780.6|0
1638330900000|2021-12-01 03:55:00|781.7|781.2|781.8|781.3|781.9|781.4|781.4|780.9|0
1638331200000|2021-12-01 04:00:00|781.9|781.4|782.4|781.9|782.4|781.9|781.9|781.4|0
1638331500000|2021-12-01 04:05:00|782.5|782|782.3|781.8|782.5|782|782.1|781.6|0
1638331800000|2021-12-01 04:10:00|782.4|781.9|782.4|781.9|782.4|781.9|782.2|781.7|0
1638332100000|2021-12-01 04:15:00|782.3|781.8|782.3|781.8|782.5|782|782.3|781.8|0
1638332400000|2021-12-01 04:20:00|782.2|781.7|782.3|781.8|782.5|782|782.2|781.7|0
1638332700000|2021-12-01 04:25:00|782.4|781.9|782.6|782.1|782.6|782.1|782.4|781.9|0
1638333000000|2021-12-01 04:30:00|782.5|782|783.6|783.1|783.7|783.2|782.5|782|0
1638333300000|2021-12-01 04:35:00|783.5|783|783.8|783.3|783.9|783.4|783.4|782.9|0
1638333600000|2021-12-01 04:40:00|783.9|783.4|783.8|783.3|784|783.5|783.5|783|0
1638333900000|2021-12-01 04:45:00|783.7|783.2|783.7|783.2|784|783.5|783.7|783.2|0
1638334200000|2021-12-01 04:50:00|783.6|783.1|783.7|783.2|783.9|783.4|783.4|782.9|0
1638334500000|2021-12-01 04:55:00|783.8|783.3|783.9|783.4|784.1|783.6|783.6|783.1|0
1638334800000|2021-12-01 05:00:00|784|783.5|783.3|782.8|784|783.5|783.2|782.7|0
1638335100000|2021-12-01 05:05:00|783.4|782.9|783.3|782.8|783.5|783|783.3|782.8|0
1638335400000|2021-12-01 05:10:00|783.2|782.7|783.1|782.6|783.3|782.8|783|782.5|0
1638335700000|2021-12-01 05:15:00|783.2|782.7|783.3|782.8|783.4|782.9|783.1|782.6|0
1638336000000|2021-12-01 05:20:00|783.4|782.9|783.8|783.3|783.8|783.3|783.4|782.9|0
1638336300000|2021-12-01 05:25:00|783.7|783.2|783.5|783|783.9|783.4|783.4|782.9|0
1638336600000|2021-12-01 05:30:00|783.6|783.1|783.2|782.7|783.8|783.3|783.2|782.7|0
1638336900000|2021-12-01 05:35:00|783.3|782.8|783.8|783.3|783.8|783.3|783.3|782.8|0
1638337200000|2021-12-01 05:40:00|783.9|783.4|783.8|783.3|783.9|783.4|783.7|783.2|0
1638337500000|2021-12-01 05:45:00|783.9|783.4|783.7|783.2|783.9|783.4|783.7|783.2|0
1638337800000|2021-12-01 05:50:00|783.6|783.1|783.3|782.8|783.6|783.1|783.2|782.7|0
1638338100000|2021-12-01 05:55:00|783.4|782.9|783.1|782.6|783.4|782.9|782.8|782.3|0
1638338400000|2021-12-01 06:00:00|783.2|782.7|783.3|782.8|783.7|783.2|782.9|782.4|0
1638338700000|2021-12-01 06:05:00|783.4|782.9|785.4|784.9|785.4|784.9|783.3|782.8|0
1638339000000|2021-12-01 06:10:00|785.5|785|785.9|785.4|786.3|785.8|785.5|785|0
1638339300000|2021-12-01 06:15:00|786|785.5|785.8|785.3|786.3|785.8|785.8|785.3|0
1638339600000|2021-12-01 06:20:00|785.9|785.4|786.2|785.7|786.6|786.1|785.8|785.3|0
1638339900000|2021-12-01 06:25:00|786.1|785.6|785.8|785.3|786.1|785.6|785.3|784.8|0
1638340200000|2021-12-01 06:30:00|785.9|785.4|785.9|785.4|786.2|785.7|785.8|785.3|0
1638340500000|2021-12-01 06:35:00|786|785.5|786.1|785.6|786.2|785.7|785.8|785.3|0
1638340800000|2021-12-01 06:40:00|786|785.5|784.9|784.4|786.1|785.6|784.7|784.2|0
1638341100000|2021-12-01 06:45:00|785|784.5|785.7|785.2|785.7|785.2|784.8|784.3|0
1638341400000|2021-12-01 06:50:00|785.6|785.1|785.1|784.6|785.7|785.2|785|784.5|0
1638341700000|2021-12-01 06:55:00|785.2|784.7|785.8|785.3|786.5|786|785.1|784.6|0
1638342000000|2021-12-01 07:00:00|785.5|785.2|785.9|785.6|788.7|788.4|785.2|784.9|268
1638342300000|2021-12-01 07:05:00|785.7|785.4|786.9|786.6|788.1|787.8|785.3|785|136
1638342600000|2021-12-01 07:10:00|787|786.7|787.1|786.8|787.2|786.9|786.3|786|70
1638342900000|2021-12-01 07:15:00|787|786.7|786.7|786.4|787.6|787.3|786.3|786|88
1638343200000|2021-12-01 07:20:00|786.5|786.2|786.4|786.1|786.8|786.5|785.7|785.4|71
1638343500000|2021-12-01 07:25:00|786.3|786|786.4|786.1|786.8|786.5|785.7|785.4|26
1638343800000|2021-12-01 07:30:00|786.2|785.9|786|785.7|786.8|786.5|785.6|785.3|59
1638344100000|2021-12-01 07:35:00|785.9|785.6|786.7|786.4|787.6|787.3|785.8|785.5|45
1638344400000|2021-12-01 07:40:00|786.8|786.5|787.5|787.2|787.5|787.2|786.8|786.5|55
1638344700000|2021-12-01 07:45:00|787.8|787.5|787.6|787.3|787.9|787.6|787.3|787|33
1638345000000|2021-12-01 07:50:00|787.7|787.4|786.6|786.3|788|787.7|786.4|786.1|45
1638345300000|2021-12-01 07:55:00|786.7|786.4|785.4|785.1|786.9|786.6|785|784.7|110
1638345600000|2021-12-01 08:00:00|785.3|785.2|784.7|784.6|785.9|785.8|783.1|783|808
1638345900000|2021-12-01 08:05:00|784.8|784.7|783|782.9|784.9|784.8|782.8|782.7|332
1638346200000|2021-12-01 08:10:00|783.2|783.1|782.6|782.5|783.4|783.3|782.1|782|293
1638346500000|2021-12-01 08:15:00|782.7|782.6|783.6|783.5|784.1|784|782.3|782.2|254
1638346800000|2021-12-01 08:20:00|783.5|783.4|782.7|782.6|783.7|783.6|782|781.9|282
1638347100000|2021-12-01 08:25:00|782.6|782.5|781.2|781.1|782.7|782.6|781|780.9|315
1638347400000|2021-12-01 08:30:00|781.1|781|781.4|781.3|781.4|781.3|779.6|779.5|367
1638347700000|2021-12-01 08:35:00|781.5|781.4|781|780.9|781.6|781.5|780.5|780.4|245
1638348000000|2021-12-01 08:40:00|780.97|780.87|780.07|779.97|781.47|781.37|779.87|779.77|186
1638348300000|2021-12-01 08:45:00|779.97|779.87|780.57|780.47|780.77|780.67|779.77|779.67|163
1638348600000|2021-12-01 08:50:00|780.47|780.37|780.67|780.57|781.17|781.07|779.67|779.57|177
1638348900000|2021-12-01 08:55:00|780.57|780.47|781.77|781.67|781.97|781.87|780.27|780.17|140
1638349200000|2021-12-01 09:00:00|781.67|781.57|781.77|781.67|782.17|782.07|780.97|780.87|130
1638349500000|2021-12-01 09:05:00|781.67|781.57|782.67|782.57|783.17|783.07|781.67|781.57|240
1638349800000|2021-12-01 09:10:00|782.57|782.47|783.17|783.07|783.17|783.07|782.37|782.27|193
1638350100000|2021-12-01 09:15:00|783.07|782.97|783.87|783.77|784.27|784.17|783.07|782.97|197
1638350400000|2021-12-01 09:20:00|783.77|783.67|783.27|783.17|784.37|784.27|783.17|783.07|191
1638350700000|2021-12-01 09:25:00|783.37|783.27|783.17|783.07|783.47|783.37|782.67|782.57|141
1638351000000|2021-12-01 09:30:00|783.07|782.97|784.27|784.17|784.47|784.37|782.97|782.87|168
1638351300000|2021-12-01 09:35:00|784.37|784.27|785.47|785.37|785.47|785.37|784.17|784.07|184
1638351600000|2021-12-01 09:40:00|785.57|785.47|785.37|785.27|785.67|785.57|784.27|784.17|269
1638351900000|2021-12-01 09:45:00|785.47|785.37|785.07|784.97|785.57|785.47|783.97|783.87|159
1638352200000|2021-12-01 09:50:00|784.97|784.87|785.07|784.97|785.27|785.17|784.47|784.37|96
1638352500000|2021-12-01 09:55:00|785.17|785.07|785.77|785.67|785.87|785.77|785.07|784.97|186
1638352800000|2021-12-01 10:00:00|785.67|785.57|784.97|784.87|786.07|785.97|784.97|784.87|171
1638353100000|2021-12-01 10:05:00|785.07|784.97|784.97|784.87|785.47|785.37|784.67|784.57|71
1638353400000|2021-12-01 10:10:00|785.07|784.97|784.17|784.07|785.07|784.97|784.07|783.97|147
1638353700000|2021-12-01 10:15:00|784.07|783.97|784.87|784.77|784.97|784.87|783.97|783.87|55
1638354000000|2021-12-01 10:20:00|784.77|784.67|784.47|784.37|784.97|784.87|784.27|784.17|48
1638354300000|2021-12-01 10:25:00|784.57|784.47|784.47|784.37|784.97|784.87|784.27|784.17|56
1638354600000|2021-12-01 10:30:00|784.37|784.27|784.47|784.37|784.97|784.87|784.37|784.27|45
1638354900000|2021-12-01 10:35:00|784.57|784.47|784.67|784.57|784.87|784.77|784.27|784.17|78
1638355200000|2021-12-01 10:40:00|784.57|784.47|784.17|784.07|784.67|784.57|784.17|784.07|81
1638355500000|2021-12-01 10:45:00|784.27|784.17|784.77|784.67|785.07|784.97|784.17|784.07|59
1638355800000|2021-12-01 10:50:00|784.67|784.57|784.87|784.77|785.27|785.17|784.27|784.17|65
1638356100000|2021-12-01 10:55:00|784.77|784.67|785.07|784.97|785.17|785.07|784.67|784.57|84
1638356400000|2021-12-01 11:00:00|785.17|785.07|784.37|784.27|785.37|785.27|784.27|784.17|85
1638356700000|2021-12-01 11:05:00|784.47|784.37|784.77|784.67|785.07|784.97|784.27|784.17|45
1638357000000|2021-12-01 11:10:00|784.67|784.57|783.87|783.77|784.77|784.67|783.87|783.77|41
1638357300000|2021-12-01 11:15:00|783.97|783.87|782.97|782.87|783.97|783.87|782.87|782.77|109
1638357600000|2021-12-01 11:20:00|783.07|782.97|783.47|783.37|783.97|783.87|782.97|782.87|57
1638357900000|2021-12-01 11:25:00|783.37|783.27|783.17|783.07|783.57|783.47|782.87|782.77|128
1638358200000|2021-12-01 11:30:00|783.07|782.97|783.47|783.37|783.57|783.47|783.07|782.97|52
1638358500000|2021-12-01 11:35:00|783.37|783.27|783.27|783.17|784.17|784.07|783.17|783.07|56
1638358800000|2021-12-01 11:40:00|783.17|783.07|783.97|783.87|783.97|783.87|783.17|783.07|49
1638359100000|2021-12-01 11:45:00|783.87|783.77|784.37|784.27|784.47|784.37|783.77|783.67|50
1638359400000|2021-12-01 11:50:00|784.27|784.17|785.17|785.07|785.27|785.17|784.27|784.17|47
1638359700000|2021-12-01 11:55:00|785.27|785.17|785.37|785.27|785.57|785.47|784.97|784.87|95
1638360000000|2021-12-01 12:00:00|785.47|785.37|785.07|784.97|785.87|785.77|784.97|784.87|108
1638360300000|2021-12-01 12:05:00|784.97|784.87|785.17|785.07|785.47|785.37|784.97|784.87|91
1638360600000|2021-12-01 12:10:00|785.07|784.97|785.87|785.77|785.87|785.77|784.97|784.87|78
1638360900000|2021-12-01 12:15:00|785.77|785.67|786.17|786.07|786.57|786.47|785.47|785.37|161
1638361200000|2021-12-01 12:20:00|786.07|785.97|787.17|787.07|787.17|787.07|786.07|785.97|118
1638361500000|2021-12-01 12:25:00|787.07|786.97|787.07|786.97|787.37|787.27|786.77|786.67|110
1638361800000|2021-12-01 12:30:00|787.17|787.07|786.67|786.57|787.47|787.37|786.57|786.47|110
1638362100000|2021-12-01 12:35:00|786.77|786.67|787.27|787.17|787.27|787.17|786.47|786.37|167
1638362400000|2021-12-01 12:40:00|787.19|787.09|787.39|787.29|787.69|787.59|787.09|786.99|170
1638362700000|2021-12-01 12:45:00|787.49|787.39|786.49|786.39|787.59|787.49|786.39|786.29|94
1638363000000|2021-12-01 12:50:00|786.59|786.49|786.79|786.69|786.99|786.89|786.49|786.39|40
1638363300000|2021-12-01 12:55:00|786.89|786.79|786.89|786.79|786.99|786.89|786.49|786.39|53
1638363600000|2021-12-01 13:00:00|786.79|786.69|786.49|786.39|786.99|786.89|786.29|786.19|88
1638363900000|2021-12-01 13:05:00|786.59|786.49|786.29|786.19|786.59|786.49|785.99|785.89|78
1638364200000|2021-12-01 13:10:00|786.39|786.29|786.39|786.29|786.49|786.39|786.09|785.99|50
1638364500000|2021-12-01 13:15:00|786.29|786.19|786.39|786.29|786.49|786.39|785.69|785.59|82
1638364800000|2021-12-01 13:20:00|786.29|786.19|786.09|785.99|786.39|786.29|785.69|785.59|52
1638365100000|2021-12-01 13:25:00|786.19|786.09|786.09|785.99|786.39|786.29|785.99|785.89|67
1638365400000|2021-12-01 13:30:00|785.99|785.89|786.29|786.19|786.49|786.39|785.79|785.69|124
1638365700000|2021-12-01 13:35:00|786.49|786.39|786.79|786.69|786.89|786.79|786.29|786.19|127
1638366000000|2021-12-01 13:40:00|786.89|786.79|786.99|786.89|787.09|786.99|786.39|786.29|70
1638366300000|2021-12-01 13:45:00|787.09|786.99|787.29|787.19|787.39|787.29|786.89|786.79|75
1638366600000|2021-12-01 13:50:00|787.39|787.29|787.29|787.19|787.49|787.39|786.89|786.79|78
1638366900000|2021-12-01 13:55:00|787.39|787.29|787.39|787.29|787.49|787.39|787.09|786.99|72
1638367200000|2021-12-01 14:00:00|787.29|787.19|787.69|787.59|787.69|787.59|787.29|787.19|78
1638367500000|2021-12-01 14:05:00|787.59|787.49|787.49|787.39|787.69|787.59|787.39|787.29|61
1638367800000|2021-12-01 14:10:00|787.39|787.29|787.19|787.09|787.49|787.39|787.19|787.09|102
1638368100000|2021-12-01 14:15:00|787.09|786.99|786.89|786.79|787.39|787.29|786.89|786.79|77
1638368400000|2021-12-01 14:20:00|786.79|786.69|786.69|786.59|786.99|786.89|786.59|786.49|60
1638368700000|2021-12-01 14:25:00|786.59|786.49|785.49|785.39|786.59|786.49|785.49|785.39|96
1638369000000|2021-12-01 14:30:00|785.39|785.29|784.99|784.89|785.49|785.39|784.49|784.39|352
1638369300000|2021-12-01 14:35:00|784.89|784.79|784.79|784.69|785.39|785.29|784.59|784.49|232
1638369600000|2021-12-01 14:40:00|784.69|784.59|784.69|784.59|785.19|785.09|784.49|784.39|255
1638369900000|2021-12-01 14:45:00|784.59|784.49|784.29|784.19|785.39|785.29|784.19|784.09|333
1638370200000|2021-12-01 14:50:00|784.09|783.99|783.79|783.69|784.29|784.19|783.59|783.49|228
1638370500000|2021-12-01 14:55:00|783.89|783.79|783.89|783.79|784.39|784.29|783.49|783.39|191
1638370800000|2021-12-01 15:00:00|783.79|783.69|784.29|784.19|785.09|784.99|783.69|783.59|264
1638371100000|2021-12-01 15:05:00|784.39|784.29|786.09|785.99|786.19|786.09|784.09|783.99|219
1638371400000|2021-12-01 15:10:00|786.2|786.1|786.2|786.1|786.7|786.6|786|785.9|315
1638371700000|2021-12-01 15:15:00|786.3|786.2|787.1|787|787.2|787.1|786.2|786.1|237
1638372000000|2021-12-01 15:20:00|787|786.9|787.6|787.5|787.6|787.5|786.4|786.3|238
1638372300000|2021-12-01 15:25:00|787.5|787.4|786.3|786.2|787.9|787.8|786.3|786.2|168
1638372600000|2021-12-01 15:30:00|786.4|786.3|787|786.9|787.3|787.2|786.2|786.1|145
1638372900000|2021-12-01 15:35:00|787.1|787|786.6|786.5|787.3|787.2|786.5|786.4|168
1638373200000|2021-12-01 15:40:00|786.5|786.4|787.7|787.6|787.9|787.8|786|785.9|243
1638373500000|2021-12-01 15:45:00|787.6|787.5|788.6|788.5|788.6|788.5|787.6|787.5|205
1638373800000|2021-12-01 15:50:00|788.5|788.4|788.8|788.7|789|788.9|788.5|788.4|281
1638374100000|2021-12-01 15:55:00|788.7|788.6|789.1|789|789.4|789.3|788.6|788.5|217
1638374400000|2021-12-01 16:00:00|789|788.9|789|788.9|789.3|789.2|788.6|788.5|227
1638374700000|2021-12-01 16:05:00|788.9|788.8|789.8|789.7|790.3|790.2|788.9|788.8|240
1638375000000|2021-12-01 16:10:00|789.9|789.8|791|790.9|791|790.9|789.9|789.8|254
1638375300000|2021-12-01 16:15:00|790.9|790.8|792.2|792.1|792.3|792.2|790.9|790.8|342
1638375600000|2021-12-01 16:20:00|792.1|792|791.9|791.8|792.2|792.1|791.6|791.5|464
1638375900000|2021-12-01 16:25:00|791.8|791.7|790.9|790.8|792.3|792.2|790.7|790.6|419
1638376200000|2021-12-01 16:30:00|791|790.7|790.8|790.5|791.4|791.1|789.7|789.4|857
1638376500000|2021-12-01 16:35:00|790.9|790.6|790|789.7|791|790.7|789.8|789.5|328
1638376800000|2021-12-01 16:40:00|789.9|789.6|789.7|789.4|790.3|790|789.5|789.2|123
1638377100000|2021-12-01 16:45:00|789.8|789.5|789.5|789.2|789.8|789.5|788.9|788.6|96
1638377400000|2021-12-01 16:50:00|789.4|789.1|788.2|787.9|789.5|789.2|788.2|787.9|91
1638377700000|2021-12-01 16:55:00|788.3|788|788|787.7|788.3|788|787.1|786.8|107
1638378000000|2021-12-01 17:00:00|788.1|787.8|788.9|788.6|789|788.7|787.7|787.4|57
1638378300000|2021-12-01 17:05:00|788.8|788.5|788.5|788.2|789.2|788.9|788.3|788|75
1638378600000|2021-12-01 17:10:00|788.4|788.1|789.1|788.8|789.3|789|788.4|788.1|33
1638378900000|2021-12-01 17:15:00|789|788.7|789.5|789.2|789.9|789.6|789|788.7|36
1638379200000|2021-12-01 17:20:00|789.6|789.3|788.8|788.5|789.8|789.5|788.7|788.4|40
1638379500000|2021-12-01 17:25:00|788.9|788.6|788|787.7|789.1|788.8|787.8|787.5|53
1638379800000|2021-12-01 17:30:00|788.1|787.8|788.3|788|788.5|788.2|787.8|787.5|54
1638380100000|2021-12-01 17:35:00|788.2|787.9|788.9|788.6|788.9|788.6|787.9|787.6|120
1638380400000|2021-12-01 17:40:00|789|788.7|788.1|787.8|789|788.7|788.1|787.8|34
1638380700000|2021-12-01 17:45:00|788.2|787.9|787.7|787.4|788.4|788.1|787.7|787.4|17
1638381000000|2021-12-01 17:50:00|787.6|787.3|786.5|786.2|787.6|787.3|786.4|786.1|57
1638381300000|2021-12-01 17:55:00|786.4|786.1|785.1|784.8|786.4|786.1|785.1|784.8|89
1638381600000|2021-12-01 18:00:00|785|784.7|785|784.7|786|785.7|784.9|784.6|122
1638381900000|2021-12-01 18:05:00|785.1|784.8|783.3|783|785.3|785|782.7|782.4|108
1638382200000|2021-12-01 18:10:00|783.2|782.9|783.6|783.3|783.6|783.3|782.6|782.3|77
1638382500000|2021-12-01 18:15:00|783.5|783.2|782.5|782.2|784|783.7|782.5|782.2|43
1638382800000|2021-12-01 18:20:00|782.6|782.3|783.9|783.6|784|783.7|782.6|782.3|60
1638383100000|2021-12-01 18:25:00|783.8|783.5|784.4|784.1|784.5|784.2|783.7|783.4|29
1638383400000|2021-12-01 18:30:00|784.3|784|783.9|783.6|784.5|784.2|783.6|783.3|48
1638383700000|2021-12-01 18:35:00|784|783.7|784.3|784|784.6|784.3|783.7|783.4|50
1638384000000|2021-12-01 18:40:00|784.4|784.1|783.1|782.8|784.5|784.2|782.1|781.8|113
1638384300000|2021-12-01 18:45:00|783|782.7|780.5|780.2|783.1|782.8|780.5|780.2|75
1638384600000|2021-12-01 18:50:00|780.6|780.3|782.1|781.8|782.7|782.4|780.6|780.3|41
1638384900000|2021-12-01 18:55:00|782|781.7|783.1|782.8|783.2|782.9|781.9|781.6|29
1638385200000|2021-12-01 19:00:00|783|782.7|782.5|782.2|783.3|783|782.1|781.8|57
1638385500000|2021-12-01 19:05:00|782.6|782.3|781.9|781.6|782.9|782.6|781.8|781.5|26
1638385800000|2021-12-01 19:10:00|782|781.7|781.6|781.3|782|781.7|780.7|780.4|44
1638386100000|2021-12-01 19:15:00|781.7|781.4|780.5|780.2|782|781.7|780.4|780.1|40
1638386400000|2021-12-01 19:20:00|780.6|780.3|781.9|781.6|782|781.7|780.5|780.2|34
1638386700000|2021-12-01 19:25:00|782|781.7|782.4|782.1|782.8|782.5|781.9|781.6|51
1638387000000|2021-12-01 19:30:00|782.3|782|782.5|782.2|783.1|782.8|782.2|781.9|33
1638387300000|2021-12-01 19:35:00|782.4|782.1|782.4|782.1|782.6|782.3|781.5|781.2|7
1638387600000|2021-12-01 19:40:00|782.3|782|781.5|781.2|782.3|782|781.2|780.9|26
1638387900000|2021-12-01 19:45:00|781.4|781.1|782.2|781.9|782.3|782|781.1|780.8|42
1638388200000|2021-12-01 19:50:00|782.1|781.8|781|780.7|782.7|782.4|781|780.7|18
1638388500000|2021-12-01 19:55:00|781.1|780.8|781|780.7|781.6|781.3|780.9|780.6|12
1638388800000|2021-12-01 20:00:00|781.1|780.8|779.9|779.6|781.4|781.1|779.8|779.5|78
1638389100000|2021-12-01 20:05:00|779.8|779.5|778.8|778.5|780.4|780.1|778.7|778.4|73
1638389400000|2021-12-01 20:10:00|778.9|778.6|779.4|779.1|779.7|779.4|778.6|778.3|39
1638389700000|2021-12-01 20:15:00|779.3|779|777.5|777.2|779.3|779|777.3|777|81
1638390000000|2021-12-01 20:20:00|777.6|777.3|776.2|775.9|777.6|777.3|776|775.7|114
1638390300000|2021-12-01 20:25:00|776.1|775.8|776.3|776|777.2|776.9|775.5|775.2|72
1638390600000|2021-12-01 20:30:00|776.2|775.9|776.2|775.9|776.5|776.2|775.2|774.9|63
1638390900000|2021-12-01 20:35:00|776.1|775.8|776.7|776.4|776.9|776.6|775.2|774.9|54
1638391200000|2021-12-01 20:40:00|776.6|776.3|778.4|778.1|778.4|778.1|776.4|776.1|69
1638391500000|2021-12-01 20:45:00|778.3|778|775.7|775.4|778.5|778.2|775.7|775.4|62
1638391800000|2021-12-01 20:50:00|775.8|775.5|774.5|774.2|776|775.7|774.5|774.2|97
1638392100000|2021-12-01 20:55:00|774.6|774.3|772.8|772.5|774.6|774.3|772.7|772.4|106
1638392400000|2021-12-01 21:00:00|775.9|775.6|773.2|772.7|775.9|775.6|770.6|770.1|0
1638392700000|2021-12-01 21:05:00|773.1|772.6|773.5|773|773.8|773.3|773|772.5|0
1638182100000|2021-11-29 10:35:00|789.32|789.22|788.92|788.82|789.32|789.22|788.42|788.32|132
1638182400000|2021-11-29 10:40:00|788.82|788.72|788.32|788.22|789.02|788.92|788.12|788.02|128
1638182700000|2021-11-29 10:45:00|788.22|788.12|789.42|789.32|789.72|789.62|787.92|787.82|87
1638183000000|2021-11-29 10:50:00|789.32|789.22|790.32|790.22|790.42|790.32|789.32|789.22|102
1638183300000|2021-11-29 10:55:00|790.22|790.12|790.02|789.92|790.52|790.42|789.82|789.72|110
1638183600000|2021-11-29 11:00:00|789.92|789.82|790.82|790.72|791.12|791.02|789.72|789.62|236
1638183900000|2021-11-29 11:05:00|790.72|790.62|791.12|791.02|791.22|791.12|790.62|790.52|178
1638184200000|2021-11-29 11:10:00|791.02|790.92|791.32|791.22|791.52|791.42|791.02|790.92|114
1638184500000|2021-11-29 11:15:00|791.22|791.12|791.02|790.92|791.52|791.42|790.82|790.72|89
1638184800000|2021-11-29 11:20:00|790.92|790.82|791.02|790.92|791.32|791.22|790.62|790.52|99
1638185100000|2021-11-29 11:25:00|791.12|791.02|790.42|790.32|791.42|791.32|790.42|790.32|72
1638185400000|2021-11-29 11:30:00|790.32|790.22|790.92|790.82|791.12|791.02|790.32|790.22|52
1638185700000|2021-11-29 11:35:00|791.02|790.92|790.82|790.72|791.12|791.02|790.52|790.42|48
1638186000000|2021-11-29 11:40:00|790.72|790.62|790.82|790.72|791.12|791.02|790.52|790.42|52
1638186300000|2021-11-29 11:45:00|790.92|790.82|790.62|790.52|790.92|790.82|790.52|790.42|35
1638186600000|2021-11-29 11:50:00|790.52|790.42|789.82|789.72|790.72|790.62|789.82|789.72|169
1638186900000|2021-11-29 11:55:00|789.92|789.82|789.42|789.32|790.52|790.42|789.42|789.32|120
1638187200000|2021-11-29 12:00:00|789.52|789.42|789.02|788.92|789.82|789.72|788.92|788.82|127
1638187500000|2021-11-29 12:05:00|788.92|788.82|789.12|789.02|789.62|789.52|788.82|788.72|91
1638187800000|2021-11-29 12:10:00|789.02|788.92|788.72|788.62|789.42|789.32|788.72|788.62|55
1638188100000|2021-11-29 12:15:00|788.82|788.72|789.42|789.32|789.62|789.52|788.62|788.52|74
1638188400000|2021-11-29 12:20:00|789.52|789.42|789.32|789.22|789.82|789.72|789.12|789.02|74
1638188700000|2021-11-29 12:25:00|789.22|789.12|789.02|788.92|789.82|789.72|789.02|788.92|73
1638189000000|2021-11-29 12:30:00|788.92|788.82|790.12|790.02|790.12|790.02|788.82|788.72|133
1638189300000|2021-11-29 12:35:00|790.22|790.12|791.32|791.22|791.32|791.22|790.22|790.12|180
1638189600000|2021-11-29 12:40:00|791.34|791.24|791.24|791.14|791.34|791.24|791.04|790.94|115
1638189900000|2021-11-29 12:45:00|791.14|791.04|791.44|791.34|791.44|791.34|790.84|790.74|137
1638190200000|2021-11-29 12:50:00|791.34|791.24|791.14|791.04|791.34|791.24|790.84|790.74|62
1638190500000|2021-11-29 12:55:00|791.24|791.14|791.14|791.04|791.44|791.34|790.94|790.84|56
1638190800000|2021-11-29 13:00:00|791.24|791.14|790.84|790.74|791.34|791.24|790.74|790.64|60
1638191100000|2021-11-29 13:05:00|790.94|790.84|791.14|791.04|791.34|791.24|790.74|790.64|109
1638191400000|2021-11-29 13:10:00|791.24|791.14|791.74|791.64|791.84|791.74|791.14|791.04|101
1638191700000|2021-11-29 13:15:00|791.84|791.74|791.84|791.74|791.94|791.84|791.44|791.34|86
1638192000000|2021-11-29 13:20:00|791.94|791.84|792.54|792.44|792.54|792.44|791.54|791.44|113
1638192300000|2021-11-29 13:25:00|792.44|792.34|791.74|791.64|792.74|792.64|791.64|791.54|103
1638192600000|2021-11-29 13:30:00|791.84|791.74|791.54|791.44|792.14|792.04|791.44|791.34|74
1638192900000|2021-11-29 13:35:00|791.64|791.54|791.34|791.24|791.74|791.64|790.94|790.84|92
1638193200000|2021-11-29 13:40:00|791.44|791.34|791.64|791.54|791.74|791.64|791.24|791.14|96
1638193500000|2021-11-29 13:45:00|791.74|791.64|792.04|791.94|792.44|792.34|791.64|791.54|110
1638193800000|2021-11-29 13:50:00|792.14|792.04|792.14|792.04|792.44|792.34|792.04|791.94|107
1638194100000|2021-11-29 13:55:00|792.24|792.14|792.24|792.14|792.54|792.44|792.04|791.94|66
1638194400000|2021-11-29 14:00:00|792.14|792.04|792.74|792.64|792.84|792.74|792.14|792.04|123
1638194700000|2021-11-29 14:05:00|792.84|792.74|793.04|792.94|793.14|793.04|792.64|792.54|138
1638195000000|2021-11-29 14:10:00|793.14|793.04|793.44|793.34|793.54|793.44|792.94|792.84|139
1638195300000|2021-11-29 14:15:00|793.54|793.44|793.44|793.34|793.84|793.74|793.44|793.34|104
1638195600000|2021-11-29 14:20:00|793.34|793.24|792.84|792.74|793.44|793.34|792.84|792.74|129
1638195900000|2021-11-29 14:25:00|792.94|792.84|793.04|792.94|793.14|793.04|792.74|792.64|99
1638196200000|2021-11-29 14:30:00|793.14|793.04|791.84|791.74|793.44|793.34|791.64|791.54|281
1638196500000|2021-11-29 14:35:00|791.74|791.64|791.64|791.54|791.94|791.84|791.24|791.14|354
1638196800000|2021-11-29 14:40:00|791.54|791.44|791.94|791.84|792.14|792.04|791.34|791.24|245
1638197100000|2021-11-29 14:45:00|792.04|791.94|789.84|789.74|792.04|791.94|789.84|789.74|417
1638197400000|2021-11-29 14:50:00|789.94|789.84|791.34|791.24|791.64|791.54|789.64|789.54|266
1638197700000|2021-11-29 14:55:00|791.44|791.34|791.24|791.14|791.84|791.74|790.84|790.74|223
1638198000000|2021-11-29 15:00:00|791.14|791.04|790.54|790.44|791.74|791.64|790.44|790.34|237
1638198300000|2021-11-29 15:05:00|790.44|790.34|790.74|790.64|791.14|791.04|790.04|789.94|176
1638198600000|2021-11-29 15:10:00|790.73|790.63|790.53|790.43|791.33|791.23|790.43|790.33|137
1638198900000|2021-11-29 15:15:00|790.43|790.33|790.73|790.63|790.93|790.83|789.93|789.83|125
1638199200000|2021-11-29 15:20:00|790.83|790.73|791.63|791.53|791.83|791.73|790.53|790.43|158
1638199500000|2021-11-29 15:25:00|791.53|791.43|789.93|789.83|791.83|791.73|789.63|789.53|162
1638199800000|2021-11-29 15:30:00|789.83|789.73|789.73|789.63|790.43|790.33|789.03|788.93|171
1638200100000|2021-11-29 15:35:00|789.63|789.53|788.63|788.53|790.33|790.23|788.33|788.23|225
1638200400000|2021-11-29 15:40:00|788.53|788.43|788.43|788.33|788.73|788.63|787.63|787.53|265
1638200700000|2021-11-29 15:45:00|788.33|788.23|787.03|786.93|788.63|788.53|787.03|786.93|247
1638201000000|2021-11-29 15:50:00|786.93|786.83|786.83|786.73|787.33|787.23|786.23|786.13|244
1638201300000|2021-11-29 15:55:00|786.93|786.83|787.83|787.73|788.03|787.93|786.93|786.83|208
1638201600000|2021-11-29 16:00:00|787.73|787.63|788.53|788.43|788.83|788.73|787.53|787.43|197
1638201900000|2021-11-29 16:05:00|788.43|788.33|788.63|788.53|789.13|789.03|788.33|788.23|229
1638202200000|2021-11-29 16:10:00|788.53|788.43|788.83|788.73|789.03|788.93|788.53|788.43|191
1638202500000|2021-11-29 16:15:00|788.93|788.83|788.63|788.53|789.43|789.33|788.63|788.53|197
1638202800000|2021-11-29 16:20:00|788.53|788.43|788.73|788.63|789.23|789.13|788.53|788.43|218
1638203100000|2021-11-29 16:25:00|788.63|788.53|787.93|787.83|789.33|789.23|787.63|787.53|261
1638203400000|2021-11-29 16:30:00|788.03|787.73|787.33|787.03|788.23|787.93|786.13|785.83|794
1638203700000|2021-11-29 16:35:00|787.13|786.83|787.63|787.33|788.33|788.03|787.03|786.73|337
1638204000000|2021-11-29 16:40:00|787.53|787.23|787.83|787.53|788.43|788.13|787.53|787.23|118
1638204300000|2021-11-29 16:45:00|787.93|787.63|787.73|787.43|788.03|787.73|787.53|787.23|32
1638204600000|2021-11-29 16:50:00|787.63|787.33|788.03|787.73|788.13|787.83|787.43|787.13|63
1638204900000|2021-11-29 16:55:00|787.93|787.63|788.03|787.73|788.23|787.93|787.93|787.63|39
1638205200000|2021-11-29 17:00:00|788.13|787.83|788.13|787.83|788.23|787.93|787.83|787.53|30
1638205500000|2021-11-29 17:05:00|788.23|787.93|788.83|788.53|788.93|788.63|788.23|787.93|29
1638205800000|2021-11-29 17:10:00|788.93|788.63|788.93|788.63|789.13|788.83|788.73|788.43|30
1638206100000|2021-11-29 17:15:00|789.03|788.73|789.63|789.33|789.63|789.33|788.73|788.43|33
1638206400000|2021-11-29 17:20:00|789.53|789.23|790.43|790.13|790.43|790.13|789.53|789.23|68
1638206700000|2021-11-29 17:25:00|790.33|790.03|790.33|790.03|790.53|790.23|790.03|789.73|26
1638207000000|2021-11-29 17:30:00|790.43|790.13|791.13|790.83|791.23|790.93|790.33|790.03|36
1638207300000|2021-11-29 17:35:00|791.23|790.93|791.13|790.83|791.53|791.23|791.13|790.83|46
1638207600000|2021-11-29 17:40:00|791.23|790.93|791.33|791.03|791.43|791.13|791.23|790.93|16
1638207900000|2021-11-29 17:45:00|791.43|791.13|791.53|791.23|791.73|791.43|791.33|791.03|27
1638208200000|2021-11-29 17:50:00|791.43|791.13|791.33|791.03|791.63|791.33|791.33|791.03|19
1638208500000|2021-11-29 17:55:00|791.43|791.13|791.63|791.33|791.73|791.43|791.43|791.13|12
1638208800000|2021-11-29 18:00:00|791.73|791.43|791.83|791.53|792.03|791.73|791.63|791.33|30
1638209100000|2021-11-29 18:05:00|791.73|791.43|792.23|791.93|792.23|791.93|791.73|791.43|38
1638209400000|2021-11-29 18:10:00|792.13|791.83|791.83|791.53|792.33|792.03|791.63|791.33|14
1638209700000|2021-11-29 18:15:00|791.93|791.63|791.53|791.23|791.93|791.63|791.33|791.03|30
1638210000000|2021-11-29 18:20:00|791.43|791.13|791.23|790.93|791.43|791.13|791.13|790.83|15
1638210300000|2021-11-29 18:25:00|791.13|790.83|791.53|791.23|791.53|791.23|791.03|790.73|9
1638210600000|2021-11-29 18:30:00|791.43|791.13|791.83|791.53|792.03|791.73|791.43|791.13|46
1638210900000|2021-11-29 18:35:00|791.73|791.43|791.13|790.83|791.73|791.43|791.13|790.83|4
1638211200000|2021-11-29 18:40:00|791.23|790.93|791.53|791.23|791.63|791.33|791.23|790.93|19
1638211500000|2021-11-29 18:45:00|791.43|791.13|791.83|791.53|791.83|791.53|791.43|791.13|2
1638211800000|2021-11-29 18:50:00|791.73|791.43|791.63|791.33|791.73|791.43|791.63|791.33|2
1638212100000|2021-11-29 18:55:00|791.73|791.43|791.83|791.53|791.83|791.53|791.63|791.33|11
1638212400000|2021-11-29 19:00:00|791.73|791.43|791.83|791.53|791.83|791.53|791.43|791.13|4
1638212700000|2021-11-29 19:05:00|791.73|791.43|791.63|791.33|791.83|791.53|791.63|791.33|9
1638213000000|2021-11-29 19:10:00|791.73|791.43|791.83|791.53|791.83|791.53|791.63|791.33|2
1638213300000|2021-11-29 19:15:00|791.73|791.43|791.63|791.33|791.83|791.53|791.43|791.13|4
1638213600000|2021-11-29 19:20:00|791.53|791.23|791.53|791.23|791.83|791.53|791.43|791.13|16
1638213900000|2021-11-29 19:25:00|791.63|791.33|791.33|791.03|791.63|791.33|791.23|790.93|10
1638214200000|2021-11-29 19:30:00|791.43|791.13|791.33|791.03|791.53|791.23|790.73|790.43|10
1638214500000|2021-11-29 19:35:00|791.23|790.93|790.63|790.33|791.23|790.93|790.53|790.23|3
1638214800000|2021-11-29 19:40:00|790.73|790.43|791.03|790.73|791.13|790.83|790.73|790.43|2
1638215100000|2021-11-29 19:45:00|790.93|790.63|791.03|790.73|791.33|791.03|790.83|790.53|8
1638215400000|2021-11-29 19:50:00|791.13|790.83|790.83|790.53|791.43|791.13|790.73|790.43|15
1638215700000|2021-11-29 19:55:00|790.93|790.63|790.93|790.63|791.03|790.73|790.73|790.43|10
1638216000000|2021-11-29 20:00:00|791.03|790.73|790.93|790.63|791.23|790.93|790.93|790.63|28
1638216300000|2021-11-29 20:05:00|790.83|790.53|791.23|790.93|791.33|791.03|790.33|790.03|20
1638216600000|2021-11-29 20:10:00|791.13|790.83|791.53|791.23|791.63|791.33|791.13|790.83|7
1638216900000|2021-11-29 20:15:00|791.63|791.33|791.83|791.53|792.13|791.83|791.53|791.23|25
1638217200000|2021-11-29 20:20:00|791.93|791.63|791.53|791.23|791.93|791.63|791.43|791.13|9
1638217500000|2021-11-29 20:25:00|791.63|791.33|791.43|791.13|791.73|791.43|791.33|791.03|34
1638217800000|2021-11-29 20:30:00|791.33|791.03|791.73|791.43|791.83|791.53|791.23|790.93|27
1638218100000|2021-11-29 20:35:00|791.63|791.33|791.73|791.43|791.83|791.53|791.53|791.23|37
1638218400000|2021-11-29 20:40:00|791.83|791.53|791.63|791.33|791.93|791.63|791.33|791.03|43
1638218700000|2021-11-29 20:45:00|791.53|791.23|791.63|791.33|791.63|791.33|791.13|790.83|21
1638219000000|2021-11-29 20:50:00|791.53|791.23|791.83|791.53|792.03|791.73|791.13|790.83|26
1638219300000|2021-11-29 20:55:00|791.73|791.43|791.23|790.93|792.23|791.93|791.03|790.73|83
1638219600000|2021-11-29 21:00:00|791.33|790.83|791.53|791.03|791.93|791.43|791.13|790.63|0
1638219900000|2021-11-29 21:05:00|791.63|791.13|792.13|791.63|792.23|791.73|791.53|791.03|0
1638220200000|2021-11-29 21:10:00|792.23|791.73|791.93|791.43|792.53|792.03|791.83|791.33|0
1638220500000|2021-11-29 21:15:00|791.83|791.33|792.23|791.73|792.33|791.83|791.73|791.23|0
1638220800000|2021-11-29 21:20:00|792.33|791.83|792.23|791.73|792.43|791.93|792.13|791.63|0
1638221100000|2021-11-29 21:25:00|792.33|791.83|792.13|791.63|792.33|791.83|792.03|791.53|0
1638221400000|2021-11-29 21:30:00|792.23|791.73|792.33|791.83|792.53|792.03|792.23|791.73|0
1638221700000|2021-11-29 21:35:00|792.43|791.93|792.53|792.03|792.73|792.23|792.43|791.93|0
1638222000000|2021-11-29 21:40:00|792.63|792.13|792.63|792.13|792.63|792.13|792.53|792.03|0
1638222300000|2021-11-29 21:45:00|792.73|792.23|792.63|792.13|792.73|792.23|792.53|792.03|0
1638222600000|2021-11-29 21:50:00|792.73|792.23|792.73|792.23|792.83|792.33|792.63|792.13|0
1638222900000|2021-11-29 21:55:00|792.63|792.13|792.43|791.93|792.73|792.23|792.33|791.83|0
1638223500000|2021-11-29 22:05:00|792.33|791.83|792.33|791.83|792.43|791.93|792.23|791.73|0
1638223800000|2021-11-29 22:10:00|792.23|791.73|792.43|791.93|792.43|791.93|792.23|791.73|0
1638224100000|2021-11-29 22:15:00|792.33|791.83|792.23|791.73|792.43|791.93|792.23|791.73|0
1638224400000|2021-11-29 22:20:00|792.33|791.83|792.33|791.83|792.33|791.83|792.23|791.73|0
1638224700000|2021-11-29 22:25:00|792.43|791.93|792.43|791.93|792.43|791.93|792.43|791.93|0
1638225000000|2021-11-29 22:30:00|792.33|791.83|792.43|791.93|792.43|791.93|792.33|791.83|0
1638225300000|2021-11-29 22:35:00|792.53|792.03|792.63|792.13|792.63|792.13|792.43|791.93|0
1638225600000|2021-11-29 22:40:00|792.73|792.23|792.73|792.23|792.73|792.23|792.73|792.23|0
1638225900000|2021-11-29 22:45:00|792.63|792.13|792.63|792.13|792.63|792.13|792.53|792.03|0
1638226500000|2021-11-29 22:55:00|792.73|792.23|792.63|792.13|792.73|792.23|792.63|792.13|0
1638226800000|2021-11-29 23:00:00|792.73|792.23|793.33|792.83|793.43|792.93|792.63|792.13|0
1638227100000|2021-11-29 23:05:00|793.23|792.73|793.33|792.83|793.33|792.83|793.03|792.53|0
1638227400000|2021-11-29 23:10:00|793.43|792.93|793.83|793.33|793.93|793.43|793.33|792.83|0
1638227700000|2021-11-29 23:15:00|793.73|793.23|793.83|793.33|793.93|793.43|793.73|793.23|0
1638228000000|2021-11-29 23:20:00|793.93|793.43|794.03|793.53|794.23|793.73|793.93|793.43|0
1638228300000|2021-11-29 23:25:00|794.13|793.63|793.83|793.33|794.13|793.63|793.83|793.33|0
1638228600000|2021-11-29 23:30:00|793.93|793.43|794.13|793.63|794.13|793.63|793.83|793.33|0
1638228900000|2021-11-29 23:35:00|794.23|793.73|794.13|793.63|794.23|793.73|793.93|793.43|0
1638229200000|2021-11-29 23:40:00|794.23|793.73|794.13|793.63|794.33|793.83|794.03|793.53|0
1638229500000|2021-11-29 23:45:00|794.03|793.53|794.03|793.53|794.13|793.63|794.03|793.53|0
1638229800000|2021-11-29 23:50:00|794.13|793.63|793.93|793.43|794.23|793.73|793.93|793.43|0
1638230100000|2021-11-29 23:55:00|794.03|793.53|793.83|793.33|794.03|793.53|793.53|793.03|0
1638230400000|2021-11-30 00:00:00|793.93|793.43|794.03|793.53|794.13|793.63|793.73|793.23|0
1638230700000|2021-11-30 00:05:00|794.13|793.63|793.83|793.33|794.13|793.63|793.83|793.33|0
1638231000000|2021-11-30 00:10:00|793.93|793.43|793.43|792.93|794.03|793.53|793.43|792.93|0
1638231300000|2021-11-30 00:15:00|793.73|793.23|794.43|793.93|794.83|794.33|793.53|793.03|0
1638231600000|2021-11-30 00:20:00|794.33|793.83|795.23|794.73|795.33|794.83|794.33|793.83|0
1638231900000|2021-11-30 00:25:00|795.13|794.63|795.33|794.83|795.43|794.93|794.93|794.43|0
1638232200000|2021-11-30 00:30:00|795.43|794.93|795.63|795.13|795.83|795.33|795.03|794.53|0
1638232500000|2021-11-30 00:35:00|795.73|795.23|796.33|795.83|796.43|795.93|795.73|795.23|0
1638232800000|2021-11-30 00:40:00|796.43|795.93|796.13|795.63|796.53|796.03|796.13|795.63|0
1638233100000|2021-11-30 00:45:00|796.23|795.73|796.63|796.13|796.83|796.33|796.13|795.63|0
1638233400000|2021-11-30 00:50:00|796.73|796.23|796.93|796.43|797.13|796.63|796.63|796.13|0
1638233700000|2021-11-30 00:55:00|796.83|796.33|796.83|796.33|796.93|796.43|796.63|796.13|0
1638234000000|2021-11-30 01:00:00|796.73|796.23|796.53|796.03|796.93|796.43|796.33|795.83|0
1638234300000|2021-11-30 01:05:00|796.63|796.13|796.43|795.93|796.73|796.23|796.43|795.93|0
1638234600000|2021-11-30 01:10:00|796.53|796.03|796.73|796.23|796.73|796.23|796.53|796.03|0
1638234900000|2021-11-30 01:15:00|796.63|796.13|795.73|795.23|796.73|796.23|795.73|795.23|0
1638235200000|2021-11-30 01:20:00|795.83|795.33|795.83|795.33|795.83|795.33|795.23|794.73|0
1638235500000|2021-11-30 01:25:00|795.93|795.43|796.53|796.03|796.63|796.13|795.93|795.43|0
1638235800000|2021-11-30 01:30:00|796.43|795.93|795.93|795.43|796.53|796.03|795.73|795.23|0
1638236100000|2021-11-30 01:35:00|795.83|795.33|795.33|794.83|795.93|795.43|795.23|794.73|0
1638236400000|2021-11-30 01:40:00|795.43|794.93|795.63|795.13|795.73|795.23|795.33|794.83|0
1638236700000|2021-11-30 01:45:00|795.73|795.23|795.73|795.23|795.83|795.33|795.53|795.03|0
1638237000000|2021-11-30 01:50:00|795.63|795.13|795.73|795.23|795.93|795.43|795.63|795.13|0
1638237300000|2021-11-30 01:55:00|795.63|795.13|795.13|794.63|795.63|795.13|795.13|794.63|0
1638237600000|2021-11-30 02:00:00|795.03|794.53|795.13|794.63|795.23|794.73|794.93|794.43|0
1638237900000|2021-11-30 02:05:00|795.23|794.73|794.83|794.33|795.33|794.83|794.83|794.33|0
1638238200000|2021-11-30 02:10:00|794.93|794.43|794.23|793.73|794.93|794.43|794.23|793.73|0
1638238500000|2021-11-30 02:15:00|794.33|793.83|794.33|793.83|794.43|793.93|794.23|793.73|0
1638238800000|2021-11-30 02:20:00|794.43|793.93|793.73|793.23|794.43|793.93|793.73|793.23|0
1638239100000|2021-11-30 02:25:00|793.83|793.33|793.63|793.13|793.83|793.33|792.83|792.33|0
1638239400000|2021-11-30 02:30:00|793.53|793.03|792.93|792.43|793.53|793.03|792.73|792.23|0
1638239700000|2021-11-30 02:35:00|793.03|792.53|792.83|792.33|793.03|792.53|792.53|792.03|0
1638240000000|2021-11-30 02:40:00|792.73|792.23|792.83|792.33|793.13|792.63|792.53|792.03|0
1638240300000|2021-11-30 02:45:00|792.93|792.43|793.03|792.53|793.03|792.53|792.73|792.23|0
1638240600000|2021-11-30 02:50:00|792.93|792.43|793.23|792.73|793.43|792.93|792.93|792.43|0
1638240900000|2021-11-30 02:55:00|793.33|792.83|793.33|792.83|793.43|792.93|793.23|792.73|0
1638241200000|2021-11-30 03:00:00|793.43|792.93|792.83|792.33|793.43|792.93|792.83|792.33|0
1638241500000|2021-11-30 03:05:00|792.93|792.43|792.23|791.73|792.93|792.43|792.13|791.63|0
1638241800000|2021-11-30 03:10:00|792.33|791.83|791.53|791.03|792.33|791.83|791.53|791.03|0
1638242100000|2021-11-30 03:15:00|791.43|790.93|791.43|790.93|791.53|791.03|791.03|790.53|0
1638242400000|2021-11-30 03:20:00|791.53|791.03|791.23|790.73|791.63|791.13|791.13|790.63|0
1638242700000|2021-11-30 03:25:00|791.33|790.83|791.03|790.53|791.43|790.93|790.93|790.43|0
1638243000000|2021-11-30 03:30:00|791.13|790.63|791.63|791.13|791.83|791.33|791.03|790.53|0
1638243300000|2021-11-30 03:35:00|791.53|791.03|792.03|791.53|792.03|791.53|791.53|791.03|0
1638243600000|2021-11-30 03:40:00|792.13|791.63|792.03|791.53|792.13|791.63|791.93|791.43|0
1638243900000|2021-11-30 03:45:00|792.13|791.63|792.23|791.73|792.23|791.73|792.03|791.53|0
1638244200000|2021-11-30 03:50:00|792.33|791.83|792.23|791.73|792.43|791.93|792.23|791.73|0
1638244500000|2021-11-30 03:55:00|792.33|791.83|792.33|791.83|792.43|791.93|792.23|791.73|0
1638244800000|2021-11-30 04:00:00|792.43|791.93|792.53|792.03|792.63|792.13|792.13|791.63|0
1638245100000|2021-11-30 04:05:00|792.43|791.93|792.13|791.63|792.43|791.93|791.93|791.43|0
1638245400000|2021-11-30 04:10:00|792.03|791.53|791.93|791.43|792.33|791.83|791.93|791.43|0
1638245700000|2021-11-30 04:15:00|792.03|791.53|791.93|791.43|792.03|791.53|791.73|791.23|0
1638246000000|2021-11-30 04:20:00|792.03|791.53|791.73|791.23|792.03|791.53|791.73|791.23|0
1638246300000|2021-11-30 04:25:00|791.63|791.13|791.43|790.93|791.63|791.13|791.03|790.53|0
1638246600000|2021-11-30 04:30:00|791.53|791.03|791.13|790.63|791.53|791.03|791.13|790.63|0
1638246900000|2021-11-30 04:35:00|791.23|790.73|790.93|790.43|791.23|790.73|790.83|790.33|0
1638247200000|2021-11-30 04:40:00|790.83|790.33|790.73|790.23|790.93|790.43|790.53|790.03|0
1638247500000|2021-11-30 04:45:00|790.63|790.13|790.73|790.23|790.73|790.23|790.53|790.03|0
1638247800000|2021-11-30 04:50:00|790.63|790.13|790.93|790.43|791.03|790.53|790.63|790.13|0
1638248100000|2021-11-30 04:55:00|790.83|790.33|790.93|790.43|791.03|790.53|790.83|790.33|0
1638248400000|2021-11-30 05:00:00|790.83|790.33|790.13|789.63|791.03|790.53|790.13|789.63|0
1638248700000|2021-11-30 05:05:00|790.03|789.53|788.03|787.53|790.03|789.53|787.93|787.43|0
1638249000000|2021-11-30 05:10:00|788.13|787.63|785.63|785.13|788.13|787.63|785.63|785.13|0
1638249300000|2021-11-30 05:15:00|785.73|785.23|782.13|781.63|786.13|785.63|781.63|781.13|0
1638249600000|2021-11-30 05:20:00|782.23|781.73|779.63|779.13|782.53|782.03|778.63|778.13|0
1638249900000|2021-11-30 05:25:00|779.53|779.03|781.83|781.33|782.43|781.93|778.83|778.33|0
1638250200000|2021-11-30 05:30:00|781.73|781.23|781.53|781.03|782.13|781.63|779.93|779.43|0
1638250500000|2021-11-30 05:35:00|781.63|781.13|779.73|779.23|781.73|781.23|778.53|778.03|0
1638250800000|2021-11-30 05:40:00|779.63|779.13|777.33|776.83|779.63|779.13|777.33|776.83|0
1638251100000|2021-11-30 05:45:00|777.43|776.93|775.83|775.33|777.43|776.93|775.13|774.63|0
1638251400000|2021-11-30 05:50:00|775.73|775.23|776.13|775.63|776.33|775.83|775.43|774.93|0
1638251700000|2021-11-30 05:55:00|776.23|775.73|775.73|775.23|777.03|776.53|775.73|775.23|0
1638252000000|2021-11-30 06:00:00|775.83|775.33|772.23|771.73|776.63|776.13|772.13|771.63|0
1638252300000|2021-11-30 06:05:00|772.33|771.83|769.83|769.33|772.43|771.93|768.23|767.73|0
1638252600000|2021-11-30 06:10:00|769.73|769.23|771.83|771.33|772.53|772.03|769.73|769.23|0
1638252900000|2021-11-30 06:15:00|771.73|771.23|773.63|773.13|773.93|773.43|771.33|770.83|0
1638253200000|2021-11-30 06:20:00|773.73|773.23|775.43|774.93|776.23|775.73|772.93|772.43|0
1638253500000|2021-11-30 06:25:00|775.33|774.83|776.13|775.63|776.63|776.13|774.83|774.33|0
1638253800000|2021-11-30 06:30:00|776.03|775.53|775.53|775.03|776.73|776.23|775.43|774.93|0
1638254100000|2021-11-30 06:35:00|775.43|774.93|775.33|774.83|776.03|775.53|775.13|774.63|0
1638254400000|2021-11-30 06:40:00|775.23|774.73|776.83|776.33|777.13|776.63|775.23|774.73|0
1638254700000|2021-11-30 06:45:00|776.73|776.23|778.13|777.63|778.13|777.63|775.93|775.43|0
1638255000000|2021-11-30 06:50:00|778.03|777.53|776.63|776.13|778.13|777.63|776.43|775.93|0
1638255300000|2021-11-30 06:55:00|776.53|776.03|776.73|776.23|777.03|776.53|776.03|775.53|0
1638255600000|2021-11-30 07:00:00|776.83|776.33|777.93|777.63|778.63|778.33|776.73|776.33|309
1638255900000|2021-11-30 07:05:00|777.83|777.53|780.03|779.73|780.43|780.13|777.83|777.53|160
1638256200000|2021-11-30 07:10:00|780.13|779.83|779.23|778.93|780.43|780.13|778.53|778.23|80
1638256500000|2021-11-30 07:15:00|779.43|779.13|780.43|780.13|780.83|780.53|778.93|778.63|84
1638256800000|2021-11-30 07:20:00|780.33|780.03|779.93|779.63|781.23|780.93|779.83|779.53|56
1638257100000|2021-11-30 07:25:00|780.03|779.73|779.43|779.13|780.13|779.83|779.43|779.13|54
1638257400000|2021-11-30 07:30:00|779.53|779.23|777.53|777.23|779.63|779.33|777.53|777.23|189
1638257700000|2021-11-30 07:35:00|777.43|777.13|778.23|777.93|778.23|777.93|776.73|776.43|93
1638258000000|2021-11-30 07:40:00|778.33|778.03|777.23|776.93|779.03|778.73|777.13|776.83|79
1638258300000|2021-11-30 07:45:00|777.43|777.13|778.63|778.33|778.73|778.43|777.43|777.13|49
1638258600000|2021-11-30 07:50:00|778.53|778.23|778.83|778.53|778.83|778.53|778.33|778.03|51
1638258900000|2021-11-30 07:55:00|778.93|778.63|779.63|779.33|779.83|779.53|778.03|777.73|185
1638259200000|2021-11-30 08:00:00|779.53|779.43|781.03|780.93|781.03|780.93|777.83|777.73|952
1638259500000|2021-11-30 08:05:00|781.23|781.13|780.63|780.53|781.33|781.23|779.83|779.73|499
1638259800000|2021-11-30 08:10:00|780.53|780.43|778.53|778.43|780.83|780.73|777.93|777.83|470
1638260100000|2021-11-30 08:15:00|778.63|778.53|777.93|777.83|779.13|779.03|777.23|777.13|457
1638260400000|2021-11-30 08:20:00|778.03|777.93|777.73|777.63|778.43|778.33|776.63|776.53|340
1638260700000|2021-11-30 08:25:00|777.63|777.53|780.43|780.33|780.53|780.43|777.43|777.33|252
1638261000000|2021-11-30 08:30:00|780.33|780.23|779.93|779.83|780.83|780.73|779.63|779.53|249
1638261300000|2021-11-30 08:35:00|780.03|779.93|778.13|778.03|780.23|780.13|777.93|777.83|216
1638261600000|2021-11-30 08:40:00|778.2|778.1|778.3|778.2|779.4|779.3|777.5|777.4|298
1638261900000|2021-11-30 08:45:00|778.4|778.3|776.4|776.3|778.4|778.3|776.1|776|323
1638262200000|2021-11-30 08:50:00|776.3|776.2|778.5|778.4|778.9|778.8|776.2|776.1|289
1638262500000|2021-11-30 08:55:00|778.6|778.5|778.4|778.3|779.4|779.3|778|777.9|235
1638262800000|2021-11-30 09:00:00|778.3|778.2|775.7|775.6|778.3|778.2|775.4|775.3|350
1638263100000|2021-11-30 09:05:00|775.8|775.7|775.2|775.1|776.3|776.2|774.8|774.7|349
1638263400000|2021-11-30 09:10:00|775.3|775.2|775.2|775.1|775.8|775.7|774.7|774.6|266
1638263700000|2021-11-30 09:15:00|775.1|775|777|776.9|777.3|777.2|774.8|774.7|374
1638264000000|2021-11-30 09:20:00|777.1|777|776.6|776.5|777.6|777.5|776.1|776|236
1638264300000|2021-11-30 09:25:00|776.5|776.4|775.4|775.3|777.1|777|775.2|775.1|236
1638264600000|2021-11-30 09:30:00|775.5|775.4|776.2|776.1|776.6|776.5|774.4|774.3|222
1638264900000|2021-11-30 09:35:00|776.3|776.2|776.6|776.5|776.8|776.7|775.7|775.6|139
1638265200000|2021-11-30 09:40:00|776.7|776.6|776.9|776.8|777.7|777.6|776.1|776|197
1638265500000|2021-11-30 09:45:00|776.8|776.7|776.5|776.4|777.1|777|776.2|776.1|75
1638265800000|2021-11-30 09:50:00|776.4|776.3|777.2|777.1|778.2|778.1|776.4|776.3|309
1638266100000|2021-11-30 09:55:00|777.1|777|777.8|777.7|777.9|777.8|776.8|776.7|154
1638266400000|2021-11-30 10:00:00|777.9|777.8|778.4|778.3|778.6|778.5|777.8|777.7|248
1638266700000|2021-11-30 10:05:00|778.3|778.2|777.8|777.7|779.3|779.2|777|776.9|175
1638267000000|2021-11-30 10:10:00|777.7|777.6|777.8|777.7|778.2|778.1|777.4|777.3|200
1638267300000|2021-11-30 10:15:00|777.9|777.8|776.7|776.6|777.9|777.8|776.6|776.5|84
1638267600000|2021-11-30 10:20:00|776.8|776.7|776.4|776.3|777.4|777.3|776.2|776.1|105
1638267900000|2021-11-30 10:25:00|776.3|776.2|776.8|776.7|777.5|777.4|776.1|776|95
1638268200000|2021-11-30 10:30:00|776.9|776.8|778.2|778.1|778.6|778.5|776.7|776.6|137
1638268500000|2021-11-30 10:35:00|778.3|778.2|778|777.9|778.3|778.2|777.3|777.2|77
1638268800000|2021-11-30 10:40:00|778.1|778|777.7|777.6|778.2|778.1|777.6|777.5|49
1638269100000|2021-11-30 10:45:00|777.6|777.5|777|776.9|777.6|777.5|776.2|776.1|227
1638269400000|2021-11-30 10:50:00|776.9|776.8|777.7|777.6|778|777.9|776.5|776.4|211
1638269700000|2021-11-30 10:55:00|777.6|777.5|778.4|778.3|779|778.9|777.6|777.5|195
1638270000000|2021-11-30 11:00:00|778.5|778.4|777|776.9|779.1|779|776.9|776.8|176
1638270300000|2021-11-30 11:05:00|776.8|776.7|777.2|777.1|777.6|777.5|776.6|776.5|104
1638270600000|2021-11-30 11:10:00|777.1|777|776.4|776.3|777.7|777.6|776.4|776.3|113
1638270900000|2021-11-30 11:15:00|776.5|776.4|776.7|776.6|777.2|777.1|776.1|776|158
1638271200000|2021-11-30 11:20:00|776.8|776.7|776.9|776.8|777.4|777.3|776.2|776.1|175
1638271500000|2021-11-30 11:25:00|776.8|776.7|777.7|777.6|778.3|778.2|776.6|776.5|123
1638271800000|2021-11-30 11:30:00|777.6|777.5|778.4|778.3|778.5|778.4|777.6|777.5|146
1638272100000|2021-11-30 11:35:00|778.3|778.2|778.4|778.3|778.9|778.8|777.8|777.7|110
1638272400000|2021-11-30 11:40:00|778.5|778.4|779|778.9|779.1|779|778.4|778.3|80
1638272700000|2021-11-30 11:45:00|778.9|778.8|778.8|778.7|779.2|779.1|778.6|778.5|94
1638273000000|2021-11-30 11:50:00|778.7|778.6|779.1|779|779.4|779.3|778.4|778.3|178
1638273300000|2021-11-30 11:55:00|779.2|779.1|779.5|779.4|779.9|779.8|778.9|778.8|136
1638273600000|2021-11-30 12:00:00|779.4|779.3|779.9|779.8|780.5|780.4|779.3|779.2|169
1638273900000|2021-11-30 12:05:00|779.8|779.7|779.9|779.8|779.9|779.8|779.3|779.2|78
1638274200000|2021-11-30 12:10:00|780|779.9|780.1|780|780.3|780.2|779.6|779.5|153
1638274500000|2021-11-30 12:15:00|780.2|780.1|779.5|779.4|780.3|780.2|779.3|779.2|173
1638274800000|2021-11-30 12:20:00|779.4|779.3|781.5|781.4|781.7|781.6|779.4|779.3|194
1638275100000|2021-11-30 12:25:00|781.6|781.5|782.4|782.3|782.7|782.6|781.5|781.4|246
1638275400000|2021-11-30 12:30:00|782.3|782.2|781.4|781.3|782.8|782.7|781.2|781.1|207
1638275700000|2021-11-30 12:35:00|781.3|781.2|781|780.9|781.5|781.4|780.8|780.7|127
1638276000000|2021-11-30 12:40:00|781.1|781|780.7|780.6|781.6|781.5|780.7|780.6|96
1638276300000|2021-11-30 12:45:00|780.8|780.7|780.6|780.5|780.9|780.8|780.3|780.2|88
1638276600000|2021-11-30 12:50:00|780.7|780.6|780.2|780.1|780.9|780.8|780.1|780|79
1638276900000|2021-11-30 12:55:00|780.1|780|780.6|780.5|781.1|781|780.1|780|90
1638277200000|2021-11-30 13:00:00|780.7|780.6|780.3|780.2|781.1|781|780.3|780.2|95
1638277500000|2021-11-30 13:05:00|780.2|780.1|780.5|780.4|780.5|780.4|779.6|779.5|137
1638277800000|2021-11-30 13:10:00|780.4|780.3|779.3|779.2|780.5|780.4|779.3|779.2|113
1638278100000|2021-11-30 13:15:00|779.4|779.3|779.4|779.3|780|779.9|779|778.9|130
1638278400000|2021-11-30 13:20:00|779.5|779.4|778.1|778|779.6|779.5|777.9|777.8|175
1638278700000|2021-11-30 13:25:00|778.2|778.1|778.4|778.3|779|778.9|778|777.9|85
1638279000000|2021-11-30 13:30:00|778.3|778.2|777.9|777.8|778.6|778.5|777|776.9|159
1638279300000|2021-11-30 13:35:00|777.8|777.7|778.9|778.8|778.9|778.8|777.7|777.6|93
1638279600000|2021-11-30 13:40:00|778.8|778.7|779.9|779.8|779.9|779.8|778.8|778.7|70
1638279900000|2021-11-30 13:45:00|779.8|779.7|781|780.9|781|780.9|779.8|779.7|139
1638280200000|2021-11-30 13:50:00|780.9|780.8|781.7|781.6|781.8|781.7|780.7|780.6|137
1638280500000|2021-11-30 13:55:00|781.8|781.7|782.7|782.6|782.8|782.7|781.1|781|307
1638280800000|2021-11-30 14:00:00|782.8|782.7|781.5|781.4|782.8|782.7|781.3|781.2|315
1638281100000|2021-11-30 14:05:00|781.6|781.5|781.5|781.4|782.3|782.2|780.6|780.5|224
1638281400000|2021-11-30 14:10:00|781.4|781.3|781.7|781.6|782.1|782|781.4|781.3|144
1638281700000|2021-11-30 14:15:00|781.6|781.5|782|781.9|782.1|782|780.7|780.6|139
1638282000000|2021-11-30 14:20:00|782.1|782|782.5|782.4|782.8|782.7|782|781.9|117
1638282300000|2021-11-30 14:25:00|782.6|782.5|782.3|782.2|783.1|783|782.1|782|166
1638282600000|2021-11-30 14:30:00|782.5|782.4|782.9|782.8|783.5|783.4|781.8|781.7|451
1638282900000|2021-11-30 14:35:00|782.8|782.7|782.5|782.4|783|782.9|781.7|781.6|423
1638283200000|2021-11-30 14:40:00|782.6|782.5|784.1|784|784.5|784.4|782.6|782.5|353
1638283500000|2021-11-30 14:45:00|784|783.9|784.1|784|784.5|784.4|783.3|783.2|345
1638283800000|2021-11-30 14:50:00|784|783.9|784.2|784.1|784.5|784.4|783.5|783.4|204
1638284100000|2021-11-30 14:55:00|784.1|784|784.5|784.4|785.7|785.6|784|783.9|252
1638284400000|2021-11-30 15:00:00|784.3|784.2|784.7|784.6|784.9|784.8|783.7|783.6|389
1638284700000|2021-11-30 15:05:00|784.6|784.5|786|785.9|786.6|786.5|784.5|784.4|336
1638285000000|2021-11-30 15:10:00|785.9|785.8|785|784.9|786.4|786.3|784.9|784.8|320
1638285300000|2021-11-30 15:15:00|784.8|784.7|785|784.9|786|785.9|784.8|784.7|338
1638285600000|2021-11-30 15:20:00|784.9|784.8|784.1|784|785.2|785.1|783.9|783.8|243
1638285900000|2021-11-30 15:25:00|784.2|784.1|785.1|785|785.1|785|783.5|783.4|413
1638286200000|2021-11-30 15:30:00|785|784.9|786.5|786.4|786.9|786.8|784.7|784.6|461
1638286500000|2021-11-30 15:35:00|786.6|786.5|784.3|784.2|787|786.9|783.8|783.7|360
1638286800000|2021-11-30 15:40:00|784.4|784.3|785.2|785.1|785.5|785.4|784.2|784.1|447
1638287100000|2021-11-30 15:45:00|785.3|785.2|783.8|783.7|785.9|785.8|783.8|783.7|376
1638287400000|2021-11-30 15:50:00|783.7|783.6|781.6|781.5|784|783.9|781.5|781.4|567
1638287700000|2021-11-30 15:55:00|781.7|781.6|780.5|780.4|781.7|781.6|780.4|780.3|630
1638288000000|2021-11-30 16:00:00|780.4|780.3|780.6|780.5|781|780.9|779.5|779.4|458
1638288300000|2021-11-30 16:05:00|780.5|780.4|781.7|781.6|782.3|782.2|780.4|780.3|365
1638288600000|2021-11-30 16:10:00|781.8|781.7|783|782.9|783.1|783|781.3|781.2|363
1638288900000|2021-11-30 16:15:00|782.9|782.8|783.6|783.5|784.4|784.3|782.8|782.7|663
1638289200000|2021-11-30 16:20:00|783.5|783.4|781.9|781.8|784.4|784.3|781.5|781.4|490
1638289500000|2021-11-30 16:25:00|781.7|781.6|781|780.9|782.2|782.1|780.4|780.3|932
1638289800000|2021-11-30 16:30:00|781.1|780.8|777.7|777.4|782.1|781.8|777.2|776.9|2091
1638290100000|2021-11-30 16:35:00|777.6|777.3|778.8|778.5|779.5|779.2|777.4|777.1|926
1638290400000|2021-11-30 16:40:00|778.6|778.3|776.5|776.2|778.9|778.6|775.7|775.4|567
1638290700000|2021-11-30 16:45:00|776.6|776.3|777.1|776.8|777.4|777.1|775.9|775.6|289
1638291000000|2021-11-30 16:50:00|777|776.7|775.3|775|777.2|776.9|775.1|774.8|170
1638291300000|2021-11-30 16:55:00|775.4|775.1|776.9|776.6|777.2|776.9|775.3|775|128
1638291600000|2021-11-30 17:00:00|776.8|776.5|775.7|775.4|776.8|776.5|775.3|775|95
1638291900000|2021-11-30 17:05:00|775.8|775.5|776.2|775.9|776.8|776.5|775.7|775.4|85
1638292200000|2021-11-30 17:10:00|776.3|776|775.9|775.6|776.7|776.4|775.4|775.1|98
1638292500000|2021-11-30 17:15:00|776|775.7|777.2|776.9|777.3|777|775.8|775.5|68
1638292800000|2021-11-30 17:20:00|777.1|776.8|777.2|776.9|777.3|777|776.3|776|36
1638293100000|2021-11-30 17:25:00|777.1|776.8|777.1|776.8|777.5|777.2|776.9|776.6|41
1638293400000|2021-11-30 17:30:00|777|776.7|777.2|776.9|777.6|777.3|776.5|776.2|21
1638293700000|2021-11-30 17:35:00|777.3|777|776.7|776.4|777.6|777.3|776.6|776.3|21
1638294000000|2021-11-30 17:40:00|776.8|776.5|777.1|776.8|777.3|777|776|775.7|63
1638294300000|2021-11-30 17:45:00|777|776.7|776.2|775.9|777.3|777|776.1|775.8|21
1638294600000|2021-11-30 17:50:00|776.3|776|776.7|776.4|777.1|776.8|776.3|776|39
1638294900000|2021-11-30 17:55:00|776.6|776.3|776.3|776|777|776.7|775.9|775.6|23
1638295200000|2021-11-30 18:00:00|776.4|776.1|775.6|775.3|776.7|776.4|775.5|775.2|17
1638295500000|2021-11-30 18:05:00|775.7|775.4|775.3|775|776.2|775.9|775.3|775|21
1638295800000|2021-11-30 18:10:00|775.4|775.1|775.2|774.9|775.7|775.4|775|774.7|18
1638296100000|2021-11-30 18:15:00|775.1|774.8|775.1|774.8|776.1|775.8|775.1|774.8|15
1638296400000|2021-11-30 18:20:00|775|774.7|775.7|775.4|775.8|775.5|774.7|774.4|42
1638296700000|2021-11-30 18:25:00|775.6|775.3|775.8|775.5|776.1|775.8|775.4|775.1|14
1638297000000|2021-11-30 18:30:00|775.7|775.4|776.3|776|776.6|776.3|775.5|775.2|30
1638297300000|2021-11-30 18:35:00|776.4|776.1|777.2|776.9|777.3|777|776.4|776.1|39
1638297600000|2021-11-30 18:40:00|777.1|776.8|777.2|776.9|777.4|777.1|776.9|776.6|20
1638297900000|2021-11-30 18:45:00|777.3|777|777.6|777.3|777.7|777.4|777.2|776.9|45
1638298200000|2021-11-30 18:50:00|777.5|777.2|778.4|778.1|778.5|778.2|777.5|777.2|31
1638298500000|2021-11-30 18:55:00|778.5|778.2|779.1|778.8|779.2|778.9|778.3|778|36
1638298800000|2021-11-30 19:00:00|779|778.7|778.8|778.5|779.2|778.9|778.5|778.2|12
1638299100000|2021-11-30 19:05:00|778.7|778.4|779|778.7|779.1|778.8|778.3|778|24
1638299400000|2021-11-30 19:10:00|778.9|778.6|779.3|779|779.6|779.3|778.9|778.6|20
1638299700000|2021-11-30 19:15:00|779.4|779.1|779.3|779|779.5|779.2|778.7|778.4|31
1638300000000|2021-11-30 19:20:00|779.4|779.1|779.1|778.8|779.5|779.2|779.1|778.8|10
1638300300000|2021-11-30 19:25:00|779.2|778.9|778.5|778.2|779.9|779.6|778.5|778.2|34
1638300600000|2021-11-30 19:30:00|778.6|778.3|778.9|778.6|779.1|778.8|778.4|778.1|20
1638300900000|2021-11-30 19:35:00|779|778.7|778.8|778.5|779.2|778.9|778.8|778.5|13
1638301200000|2021-11-30 19:40:00|778.9|778.6|778.1|777.8|779|778.7|777.9|777.6|41
1638301500000|2021-11-30 19:45:00|778|777.7|777.2|776.9|778.2|777.9|777.2|776.9|25
1638301800000|2021-11-30 19:50:00|777.3|777|777|776.7|777.6|777.3|776.9|776.6|30
1638302100000|2021-11-30 19:55:00|776.9|776.6|777.6|777.3|777.6|777.3|776.8|776.5|14
1638302400000|2021-11-30 20:00:00|777.5|777.2|778|777.7|778.1|777.8|777.3|777|20
1638302700000|2021-11-30 20:05:00|777.9|777.6|777.6|777.3|778.4|778.1|777.5|777.2|8
1638303000000|2021-11-30 20:10:00|777.5|777.2|777.8|777.5|778.1|777.8|777.3|777|7
1638303300000|2021-11-30 20:15:00|777.7|777.4|777.9|777.6|777.9|777.6|777.5|777.2|18
1638303600000|2021-11-30 20:20:00|777.8|777.5|777.7|777.4|778.3|778|777.6|777.3|16
1638303900000|2021-11-30 20:25:00|777.6|777.3|777.2|776.9|778.1|777.8|777|776.7|49
1638304200000|2021-11-30 20:30:00|777.1|776.8|778.1|777.8|778.5|778.2|777.1|776.8|24
1638304500000|2021-11-30 20:35:00|778|777.7|777.7|777.4|778.1|777.8|777.5|777.2|18
1638304800000|2021-11-30 20:40:00|777.8|777.5|778.6|778.3|778.6|778.3|777.5|777.2|20
1638305100000|2021-11-30 20:45:00|778.7|778.4|777.5|777.2|779.1|778.8|777.5|777.2|61
1638305400000|2021-11-30 20:50:00|777.4|777.1|775.7|775.4|777.4|777.1|775.5|775.2|116
1638305700000|2021-11-30 20:55:00|775.8|775.5|776.7|776.4|777.2|776.9|775.5|775.2|121
1638306000000|2021-11-30 21:00:00|776.5|776|779.7|779.2|779.8|779.3|775.8|775.3|0
1638306300000|2021-11-30 21:05:00|779.6|779.1|778.7|778.2|780|779.5|778.6|778.1|0
1638306600000|2021-11-30 21:10:00|778.8|778.3|779|778.5|779.5|779|778.6|778.1|0
1638306900000|2021-11-30 21:15:00|779.1|778.6|779.2|778.7|779.5|779|778.8|778.3|0
1638307200000|2021-11-30 21:20:00|779.1|778.6|779.1|778.6|779.8|779.3|779.1|778.6|0
1638307500000|2021-11-30 21:25:00|779|778.5|779.4|778.9|779.6|779.1|779|778.5|0
1638307800000|2021-11-30 21:30:00|779.5|779|779.2|778.7|779.7|779.2|779|778.5|0
1638308100000|2021-11-30 21:35:00|779.1|778.6|779.5|779|779.5|779|779.1|778.6|0
1638308400000|2021-11-30 21:40:00|779.6|779.1|779.4|778.9|779.6|779.1|779.4|778.9|0
1638308700000|2021-11-30 21:45:00|779.5|779|780.1|779.6|780.2|779.7|779.5|779|0
1638309000000|2021-11-30 21:50:00|780.2|779.7|779.9|779.4|780.2|779.7|779.8|779.3|0
1638309300000|2021-11-30 21:55:00|780|779.5|780.3|779.8|780.4|779.9|779.9|779.4|0
1638309600000|2021-11-30 22:00:00|780.2|779.7|780.2|779.7|780.3|779.8|780.2|779.7|0
1638309900000|2021-11-30 22:05:00|780.3|779.8|780.3|779.8|780.3|779.8|780.2|779.7|0
1638310200000|2021-11-30 22:10:00|780.2|779.7|780.3|779.8|780.3|779.8|780.2|779.7|0
1638310500000|2021-11-30 22:15:00|780.2|779.7|780.3|779.8|780.3|779.8|780.2|779.7|0
1638310800000|2021-11-30 22:20:00|780.2|779.7|780.2|779.7|780.3|779.8|780.2|779.7|0
1638311100000|2021-11-30 22:25:00|780.3|779.8|780.3|779.8|780.3|779.8|780.3|779.8|0
1638311400000|2021-11-30 22:30:00|780.2|779.7|780.3|779.8|780.3|779.8|780.2|779.7|0
1638311700000|2021-11-30 22:35:00|780.2|779.7|780.2|779.7|780.3|779.8|780.2|779.7|0
1638312000000|2021-11-30 22:40:00|780.3|779.8|780.3|779.8|780.3|779.8|780.2|779.7|0
1638312300000|2021-11-30 22:45:00|780.2|779.7|780.3|779.8|780.3|779.8|780.2|779.7|0
1638312600000|2021-11-30 22:50:00|780.2|779.7|780.3|779.8|780.3|779.8|780.1|779.6|0
1638312900000|2021-11-30 22:55:00|780.2|779.7|780.4|779.9|780.4|779.9|780.2|779.7|0
1638313200000|2021-11-30 23:00:00|780.7|780.2|781.6|781.1|782.2|781.7|780.6|780.1|0
1638313500000|2021-11-30 23:05:00|781.7|781.2|781.1|780.6|781.8|781.3|781.1|780.6|0
1638313800000|2021-11-30 23:10:00|781.2|780.7|780.9|780.4|781.3|780.8|780.8|780.3|0
1638314100000|2021-11-30 23:15:00|781|780.5|780.7|780.2|781.2|780.7|780.6|780.1|0
1638314400000|2021-11-30 23:20:00|780.9|780.4|780.9|780.4|781.1|780.6|780.5|780|0
1638314700000|2021-11-30 23:25:00|780.8|780.3|780.8|780.3|781.3|780.8|780.8|780.3|0
1638315000000|2021-11-30 23:30:00|780.9|780.4|781.1|780.6|781.4|780.9|780.9|780.4|0
1638315300000|2021-11-30 23:35:00|781.2|780.7|780.9|780.4|781.3|780.8|780.8|780.3|0
1638315600000|2021-11-30 23:40:00|781|780.5|779.9|779.4|781|780.5|779.9|779.4|0
1638315900000|2021-11-30 23:45:00|780|779.5|779.7|779.2|780.6|780.1|779.4|778.9|0
1638316200000|2021-11-30 23:50:00|779.8|779.3|780|779.5|780.2|779.7|779.7|779.2|0
1638316500000|2021-11-30 23:55:00|780.1|779.6|780.2|779.7|780.2|779.7|779.8|779.3|0
1638316800000|2021-12-01 00:00:00|780.3|779.8|781.1|780.6|781.2|780.7|780.2|779.7|0
1638317100000|2021-12-01 00:05:00|781.2|780.7|780.8|780.3|781.7|781.2|780.7|780.2|0
1638317400000|2021-12-01 00:10:00|780.9|780.4|779.8|779.3|781|780.5|779.7|779.2|0
1638317700000|2021-12-01 00:15:00|779.9|779.4|777.2|776.7|780.5|780|776.9|776.4|0
1638318000000|2021-12-01 00:20:00|777.1|776.6|777.9|777.4|777.9|777.4|776.7|776.2|0
1638318300000|2021-12-01 00:25:00|777.8|777.3|776.8|776.3|778.1|777.6|776.8|776.3|0
1638318600000|2021-12-01 00:30:00|776.9|776.4|777.4|776.9|777.7|777.2|776.9|776.4|0
1638318900000|2021-12-01 00:35:00|777.3|776.8|777|776.5|777.3|776.8|776.1|775.6|0
1638319200000|2021-12-01 00:40:00|777.1|776.6|778.1|777.6|778.5|778|777|776.5|0
1638319500000|2021-12-01 00:45:00|778.2|777.7|778.5|778|779|778.5|778.1|777.6|0
1638319800000|2021-12-01 00:50:00|778.6|778.1|778|777.5|778.7|778.2|777.8|777.3|0
1638320100000|2021-12-01 00:55:00|777.9|777.4|777.7|777.2|778.2|777.7|777.3|776.8|0
1638320400000|2021-12-01 01:00:00|777.6|777.1|777.6|777.1|777.7|777.2|776.5|776|0
1638320700000|2021-12-01 01:05:00|777.5|777|778.1|777.6|778.6|778.1|777.5|777|0
1638321000000|2021-12-01 01:10:00|778|777.5|779.5|779|779.8|779.3|777.9|777.4|0
1638321300000|2021-12-01 01:15:00|779.4|778.9|779.9|779.4|780.2|779.7|779.2|778.7|0
1638321600000|2021-12-01 01:20:00|779.8|779.3|779.4|778.9|780.4|779.9|779.1|778.6|0
1638321900000|2021-12-01 01:25:00|779.5|779|779.8|779.3|779.8|779.3|779.2|778.7|0
1638322200000|2021-12-01 01:30:00|779.7|779.2|779.9|779.4|780.5|780|779.4|778.9|0
1638322500000|2021-12-01 01:35:00|780|779.5|780.3|779.8|780.4|779.9|780|779.5|0
1638322800000|2021-12-01 01:40:00|780.4|779.9|780.6|780.1|780.6|780.1|779.5|779|0
1638323100000|2021-12-01 01:45:00|780.5|780|780.7|780.2|781|780.5|780.4|779.9|0
1638323400000|2021-12-01 01:50:00|780.6|780.1|781.6|781.1|782|781.5|780.5|780|0
1638323700000|2021-12-01 01:55:00|781.7|781.2|781.5|781|782.1|781.6|781.1|780.6|0
1638324000000|2021-12-01 02:00:00|781.4|780.9|782.6|782.1|782.8|782.3|781.3|780.8|0
1638324300000|2021-12-01 02:05:00|782.7|782.2|782.5|782|783|782.5|782.4|781.9|0
1638324600000|2021-12-01 02:10:00|782.6|782.1|782.4|781.9|782.7|782.2|782|781.5|0
1638324900000|2021-12-01 02:15:00|782.5|782|783|782.5|783|782.5|782.3|781.8|0
1638325200000|2021-12-01 02:20:00|782.9|782.4|782.7|782.2|783.1|782.6|782.6|782.1|0
1638325500000|2021-12-01 02:25:00|782.8|782.3|783.2|782.7|783.3|782.8|782.5|782|0
1638325800000|2021-12-01 02:30:00|783.3|782.8|783.1|782.6|783.7|783.2|783.1|782.6|0
1638326100000|2021-12-01 02:35:00|783|782.5|783.1|782.6|783.4|782.9|783|782.5|0
1638326400000|2021-12-01 02:40:00|783|782.5|783.1|782.6|783.2|782.7|782.9|782.4|0
1638326700000|2021-12-01 02:45:00|783.2|782.7|782.5|782|783.2|782.7|782.4|781.9|0
1638327000000|2021-12-01 02:50:00|782.6|782.1|783.4|782.9|783.6|783.1|782.5|782|0
1638327300000|2021-12-01 02:55:00|783.5|783|783.6|783.1|783.6|783.1|783.4|782.9|0
1638327600000|2021-12-01 03:00:00|783.5|783|783.2|782.7|783.6|783.1|782.7|782.2|0
1638327900000|2021-12-01 03:05:00|783.1|782.6|782.6|782.1|783.1|782.6|782.4|781.9|0
1638328200000|2021-12-01 03:10:00|782.5|782|782.5|782|782.5|782|782.2|781.7|0
1638328500000|2021-12-01 03:15:00|782.6|782.1|782.6|782.1|782.8|782.3|782.5|782|0
1638328800000|2021-12-01 03:20:00|782.7|782.2|782.2|781.7|782.7|782.2|782.1|781.6|0
1638329100000|2021-12-01 03:25:00|782.3|781.8|782.8|782.3|782.8|782.3|782.3|781.8|0
1638329400000|2021-12-01 03:30:00|782.7|782.2|782.8|782.3|782.9|782.4|782.4|781.9|0
1638329700000|2021-12-01 03:35:00|782.9|782.4|782.5|782|783.1|782.6|782.5|782|0
1638330000000|2021-12-01 03:40:00|782.4|781.9|780.8|780.3|782.4|781.9|780.7|780.2|0
1638330300000|2021-12-01 03:45:00|780.7|780.2|781.1|780.6|781.4|780.9|780.7|780.2|0
1638330600000|2021-12-01 03:50:00|781.2|780.7|781.6|781.1|781.7|781.2|781.1|780.6|0
1638330900000|2021-12-01 03:55:00|781.7|781.2|781.8|781.3|781.9|781.4|781.4|780.9|0
1638331200000|2021-12-01 04:00:00|781.9|781.4|782.4|781.9|782.4|781.9|781.9|781.4|0
1638331500000|2021-12-01 04:05:00|782.5|782|782.3|781.8|782.5|782|782.1|781.6|0
1638331800000|2021-12-01 04:10:00|782.4|781.9|782.4|781.9|782.4|781.9|782.2|781.7|0
1638332100000|2021-12-01 04:15:00|782.3|781.8|782.3|781.8|782.5|782|782.3|781.8|0
1638332400000|2021-12-01 04:20:00|782.2|781.7|782.3|781.8|782.5|782|782.2|781.7|0
1638332700000|2021-12-01 04:25:00|782.4|781.9|782.6|782.1|782.6|782.1|782.4|781.9|0
1638333000000|2021-12-01 04:30:00|782.5|782|783.6|783.1|783.7|783.2|782.5|782|0
1638333300000|2021-12-01 04:35:00|783.5|783|783.8|783.3|783.9|783.4|783.4|782.9|0
1638333600000|2021-12-01 04:40:00|783.9|783.4|783.8|783.3|784|783.5|783.5|783|0
1638333900000|2021-12-01 04:45:00|783.7|783.2|783.7|783.2|784|783.5|783.7|783.2|0
1638334200000|2021-12-01 04:50:00|783.6|783.1|783.7|783.2|783.9|783.4|783.4|782.9|0
1638334500000|2021-12-01 04:55:00|783.8|783.3|783.9|783.4|784.1|783.6|783.6|783.1|0
1638334800000|2021-12-01 05:00:00|784|783.5|783.3|782.8|784|783.5|783.2|782.7|0
1638335100000|2021-12-01 05:05:00|783.4|782.9|783.3|782.8|783.5|783|783.3|782.8|0
1638335400000|2021-12-01 05:10:00|783.2|782.7|783.1|782.6|783.3|782.8|783|782.5|0
1638335700000|2021-12-01 05:15:00|783.2|782.7|783.3|782.8|783.4|782.9|783.1|782.6|0
1638336000000|2021-12-01 05:20:00|783.4|782.9|783.8|783.3|783.8|783.3|783.4|782.9|0
1638336300000|2021-12-01 05:25:00|783.7|783.2|783.5|783|783.9|783.4|783.4|782.9|0
1638336600000|2021-12-01 05:30:00|783.6|783.1|783.2|782.7|783.8|783.3|783.2|782.7|0
1638336900000|2021-12-01 05:35:00|783.3|782.8|783.8|783.3|783.8|783.3|783.3|782.8|0
1638337200000|2021-12-01 05:40:00|783.9|783.4|783.8|783.3|783.9|783.4|783.7|783.2|0
1638337500000|2021-12-01 05:45:00|783.9|783.4|783.7|783.2|783.9|783.4|783.7|783.2|0
1638337800000|2021-12-01 05:50:00|783.6|783.1|783.3|782.8|783.6|783.1|783.2|782.7|0
1638338100000|2021-12-01 05:55:00|783.4|782.9|783.1|782.6|783.4|782.9|782.8|782.3|0
1638338400000|2021-12-01 06:00:00|783.2|782.7|783.3|782.8|783.7|783.2|782.9|782.4|0
1638338700000|2021-12-01 06:05:00|783.4|782.9|785.4|784.9|785.4|784.9|783.3|782.8|0
1638339000000|2021-12-01 06:10:00|785.5|785|785.9|785.4|786.3|785.8|785.5|785|0
1638339300000|2021-12-01 06:15:00|786|785.5|785.8|785.3|786.3|785.8|785.8|785.3|0
1638339600000|2021-12-01 06:20:00|785.9|785.4|786.2|785.7|786.6|786.1|785.8|785.3|0
1638339900000|2021-12-01 06:25:00|786.1|785.6|785.8|785.3|786.1|785.6|785.3|784.8|0
1638340200000|2021-12-01 06:30:00|785.9|785.4|785.9|785.4|786.2|785.7|785.8|785.3|0
1638340500000|2021-12-01 06:35:00|786|785.5|786.1|785.6|786.2|785.7|785.8|785.3|0
1638340800000|2021-12-01 06:40:00|786|785.5|784.9|784.4|786.1|785.6|784.7|784.2|0
1638341100000|2021-12-01 06:45:00|785|784.5|785.7|785.2|785.7|785.2|784.8|784.3|0
1638341400000|2021-12-01 06:50:00|785.6|785.1|785.1|784.6|785.7|785.2|785|784.5|0
1638341700000|2021-12-01 06:55:00|785.2|784.7|785.8|785.3|786.5|786|785.1|784.6|0
1638342000000|2021-12-01 07:00:00|785.5|785.2|785.9|785.6|788.7|788.4|785.2|784.9|268
1638342300000|2021-12-01 07:05:00|785.7|785.4|786.9|786.6|788.1|787.8|785.3|785|136
1638342600000|2021-12-01 07:10:00|787|786.7|787.1|786.8|787.2|786.9|786.3|786|70
1638342900000|2021-12-01 07:15:00|787|786.7|786.7|786.4|787.6|787.3|786.3|786|88
1638343200000|2021-12-01 07:20:00|786.5|786.2|786.4|786.1|786.8|786.5|785.7|785.4|71
1638343500000|2021-12-01 07:25:00|786.3|786|786.4|786.1|786.8|786.5|785.7|785.4|26
1638343800000|2021-12-01 07:30:00|786.2|785.9|786|785.7|786.8|786.5|785.6|785.3|59
1638344100000|2021-12-01 07:35:00|785.9|785.6|786.7|786.4|787.6|787.3|785.8|785.5|45
1638344400000|2021-12-01 07:40:00|786.8|786.5|787.5|787.2|787.5|787.2|786.8|786.5|55
1638344700000|2021-12-01 07:45:00|787.8|787.5|787.6|787.3|787.9|787.6|787.3|787|33
1638345000000|2021-12-01 07:50:00|787.7|787.4|786.6|786.3|788|787.7|786.4|786.1|45
1638345300000|2021-12-01 07:55:00|786.7|786.4|785.4|785.1|786.9|786.6|785|784.7|110
1638345600000|2021-12-01 08:00:00|785.3|785.2|784.7|784.6|785.9|785.8|783.1|783|808
1638345900000|2021-12-01 08:05:00|784.8|784.7|783|782.9|784.9|784.8|782.8|782.7|332
1638346200000|2021-12-01 08:10:00|783.2|783.1|782.6|782.5|783.4|783.3|782.1|782|293
1638346500000|2021-12-01 08:15:00|782.7|782.6|783.6|783.5|784.1|784|782.3|782.2|254
1638346800000|2021-12-01 08:20:00|783.5|783.4|782.7|782.6|783.7|783.6|782|781.9|282
1638347100000|2021-12-01 08:25:00|782.6|782.5|781.2|781.1|782.7|782.6|781|780.9|315
1638347400000|2021-12-01 08:30:00|781.1|781|781.4|781.3|781.4|781.3|779.6|779.5|367
1638347700000|2021-12-01 08:35:00|781.5|781.4|781|780.9|781.6|781.5|780.5|780.4|245
1638348000000|2021-12-01 08:40:00|780.97|780.87|780.07|779.97|781.47|781.37|779.87|779.77|186
1638348300000|2021-12-01 08:45:00|779.97|779.87|780.57|780.47|780.77|780.67|779.77|779.67|163
1638348600000|2021-12-01 08:50:00|780.47|780.37|780.67|780.57|781.17|781.07|779.67|779.57|177
1638348900000|2021-12-01 08:55:00|780.57|780.47|781.77|781.67|781.97|781.87|780.27|780.17|140
1638349200000|2021-12-01 09:00:00|781.67|781.57|781.77|781.67|782.17|782.07|780.97|780.87|130
1638349500000|2021-12-01 09:05:00|781.67|781.57|782.67|782.57|783.17|783.07|781.67|781.57|240
1638349800000|2021-12-01 09:10:00|782.57|782.47|783.17|783.07|783.17|783.07|782.37|782.27|193
1638350100000|2021-12-01 09:15:00|783.07|782.97|783.87|783.77|784.27|784.17|783.07|782.97|197
1638350400000|2021-12-01 09:20:00|783.77|783.67|783.27|783.17|784.37|784.27|783.17|783.07|191
1638350700000|2021-12-01 09:25:00|783.37|783.27|783.17|783.07|783.47|783.37|782.67|782.57|141
1638351000000|2021-12-01 09:30:00|783.07|782.97|784.27|784.17|784.47|784.37|782.97|782.87|168
1638351300000|2021-12-01 09:35:00|784.37|784.27|785.47|785.37|785.47|785.37|784.17|784.07|184
1638351600000|2021-12-01 09:40:00|785.57|785.47|785.37|785.27|785.67|785.57|784.27|784.17|269
1638351900000|2021-12-01 09:45:00|785.47|785.37|785.07|784.97|785.57|785.47|783.97|783.87|159
1638352200000|2021-12-01 09:50:00|784.97|784.87|785.07|784.97|785.27|785.17|784.47|784.37|96
1638352500000|2021-12-01 09:55:00|785.17|785.07|785.77|785.67|785.87|785.77|785.07|784.97|186
1638352800000|2021-12-01 10:00:00|785.67|785.57|784.97|784.87|786.07|785.97|784.97|784.87|171
1638353100000|2021-12-01 10:05:00|785.07|784.97|784.97|784.87|785.47|785.37|784.67|784.57|71
1638353400000|2021-12-01 10:10:00|785.07|784.97|784.17|784.07|785.07|784.97|784.07|783.97|147
1638353700000|2021-12-01 10:15:00|784.07|783.97|784.87|784.77|784.97|784.87|783.97|783.87|55
1638354000000|2021-12-01 10:20:00|784.77|784.67|784.47|784.37|784.97|784.87|784.27|784.17|48
1638354300000|2021-12-01 10:25:00|784.57|784.47|784.47|784.37|784.97|784.87|784.27|784.17|56
1638354600000|2021-12-01 10:30:00|784.37|784.27|784.47|784.37|784.97|784.87|784.37|784.27|45
1638354900000|2021-12-01 10:35:00|784.57|784.47|784.67|784.57|784.87|784.77|784.27|784.17|78
1638355200000|2021-12-01 10:40:00|784.57|784.47|784.17|784.07|784.67|784.57|784.17|784.07|81
1638355500000|2021-12-01 10:45:00|784.27|784.17|784.77|784.67|785.07|784.97|784.17|784.07|59
1638355800000|2021-12-01 10:50:00|784.67|784.57|784.87|784.77|785.27|785.17|784.27|784.17|65
1638356100000|2021-12-01 10:55:00|784.77|784.67|785.07|784.97|785.17|785.07|784.67|784.57|84
1638356400000|2021-12-01 11:00:00|785.17|785.07|784.37|784.27|785.37|785.27|784.27|784.17|85
1638356700000|2021-12-01 11:05:00|784.47|784.37|784.77|784.67|785.07|784.97|784.27|784.17|45
1638357000000|2021-12-01 11:10:00|784.67|784.57|783.87|783.77|784.77|784.67|783.87|783.77|41
1638357300000|2021-12-01 11:15:00|783.97|783.87|782.97|782.87|783.97|783.87|782.87|782.77|109
1638357600000|2021-12-01 11:20:00|783.07|782.97|783.47|783.37|783.97|783.87|782.97|782.87|57
1638357900000|2021-12-01 11:25:00|783.37|783.27|783.17|783.07|783.57|783.47|782.87|782.77|128
1638358200000|2021-12-01 11:30:00|783.07|782.97|783.47|783.37|783.57|783.47|783.07|782.97|52
1638358500000|2021-12-01 11:35:00|783.37|783.27|783.27|783.17|784.17|784.07|783.17|783.07|56
1638358800000|2021-12-01 11:40:00|783.17|783.07|783.97|783.87|783.97|783.87|783.17|783.07|49
1638359100000|2021-12-01 11:45:00|783.87|783.77|784.37|784.27|784.47|784.37|783.77|783.67|50
1638359400000|2021-12-01 11:50:00|784.27|784.17|785.17|785.07|785.27|785.17|784.27|784.17|47
1638359700000|2021-12-01 11:55:00|785.27|785.17|785.37|785.27|785.57|785.47|784.97|784.87|95
1638360000000|2021-12-01 12:00:00|785.47|785.37|785.07|784.97|785.87|785.77|784.97|784.87|108
1638360300000|2021-12-01 12:05:00|784.97|784.87|785.17|785.07|785.47|785.37|784.97|784.87|91
1638360600000|2021-12-01 12:10:00|785.07|784.97|785.87|785.77|785.87|785.77|784.97|784.87|78
1638360900000|2021-12-01 12:15:00|785.77|785.67|786.17|786.07|786.57|786.47|785.47|785.37|161
1638361200000|2021-12-01 12:20:00|786.07|785.97|787.17|787.07|787.17|787.07|786.07|785.97|118
1638361500000|2021-12-01 12:25:00|787.07|786.97|787.07|786.97|787.37|787.27|786.77|786.67|110
1638361800000|2021-12-01 12:30:00|787.17|787.07|786.67|786.57|787.47|787.37|786.57|786.47|110
1638362100000|2021-12-01 12:35:00|786.77|786.67|787.27|787.17|787.27|787.17|786.47|786.37|167
1638362400000|2021-12-01 12:40:00|787.19|787.09|787.39|787.29|787.69|787.59|787.09|786.99|170
1638362700000|2021-12-01 12:45:00|787.49|787.39|786.49|786.39|787.59|787.49|786.39|786.29|94
1638363000000|2021-12-01 12:50:00|786.59|786.49|786.79|786.69|786.99|786.89|786.49|786.39|40
1638363300000|2021-12-01 12:55:00|786.89|786.79|786.89|786.79|786.99|786.89|786.49|786.39|53
1638363600000|2021-12-01 13:00:00|786.79|786.69|786.49|786.39|786.99|786.89|786.29|786.19|88
1638363900000|2021-12-01 13:05:00|786.59|786.49|786.29|786.19|786.59|786.49|785.99|785.89|78
1638364200000|2021-12-01 13:10:00|786.39|786.29|786.39|786.29|786.49|786.39|786.09|785.99|50
1638364500000|2021-12-01 13:15:00|786.29|786.19|786.39|786.29|786.49|786.39|785.69|785.59|82
1638364800000|2021-12-01 13:20:00|786.29|786.19|786.09|785.99|786.39|786.29|785.69|785.59|52
1638365100000|2021-12-01 13:25:00|786.19|786.09|786.09|785.99|786.39|786.29|785.99|785.89|67
1638365400000|2021-12-01 13:30:00|785.99|785.89|786.29|786.19|786.49|786.39|785.79|785.69|124
1638365700000|2021-12-01 13:35:00|786.49|786.39|786.79|786.69|786.89|786.79|786.29|786.19|127
1638366000000|2021-12-01 13:40:00|786.89|786.79|786.99|786.89|787.09|786.99|786.39|786.29|70
1638366300000|2021-12-01 13:45:00|787.09|786.99|787.29|787.19|787.39|787.29|786.89|786.79|75
1638366600000|2021-12-01 13:50:00|787.39|787.29|787.29|787.19|787.49|787.39|786.89|786.79|78
1638366900000|2021-12-01 13:55:00|787.39|787.29|787.39|787.29|787.49|787.39|787.09|786.99|72
1638367200000|2021-12-01 14:00:00|787.29|787.19|787.69|787.59|787.69|787.59|787.29|787.19|78
1638367500000|2021-12-01 14:05:00|787.59|787.49|787.49|787.39|787.69|787.59|787.39|787.29|61
1638367800000|2021-12-01 14:10:00|787.39|787.29|787.19|787.09|787.49|787.39|787.19|787.09|102
1638368100000|2021-12-01 14:15:00|787.09|786.99|786.89|786.79|787.39|787.29|786.89|786.79|77
1638368400000|2021-12-01 14:20:00|786.79|786.69|786.69|786.59|786.99|786.89|786.59|786.49|60
1638368700000|2021-12-01 14:25:00|786.59|786.49|785.49|785.39|786.59|786.49|785.49|785.39|96
1638369000000|2021-12-01 14:30:00|785.39|785.29|784.99|784.89|785.49|785.39|784.49|784.39|352
1638369300000|2021-12-01 14:35:00|784.89|784.79|784.79|784.69|785.39|785.29|784.59|784.49|232
1638369600000|2021-12-01 14:40:00|784.69|784.59|784.69|784.59|785.19|785.09|784.49|784.39|255
1638369900000|2021-12-01 14:45:00|784.59|784.49|784.29|784.19|785.39|785.29|784.19|784.09|333
1638370200000|2021-12-01 14:50:00|784.09|783.99|783.79|783.69|784.29|784.19|783.59|783.49|228
1638370500000|2021-12-01 14:55:00|783.89|783.79|783.89|783.79|784.39|784.29|783.49|783.39|191
1638370800000|2021-12-01 15:00:00|783.79|783.69|784.29|784.19|785.09|784.99|783.69|783.59|264
1638371100000|2021-12-01 15:05:00|784.39|784.29|786.09|785.99|786.19|786.09|784.09|783.99|219
1638371400000|2021-12-01 15:10:00|786.2|786.1|786.2|786.1|786.7|786.6|786|785.9|315
1638371700000|2021-12-01 15:15:00|786.3|786.2|787.1|787|787.2|787.1|786.2|786.1|237
1638372000000|2021-12-01 15:20:00|787|786.9|787.6|787.5|787.6|787.5|786.4|786.3|238
1638372300000|2021-12-01 15:25:00|787.5|787.4|786.3|786.2|787.9|787.8|786.3|786.2|168
1638372600000|2021-12-01 15:30:00|786.4|786.3|787|786.9|787.3|787.2|786.2|786.1|145
1638372900000|2021-12-01 15:35:00|787.1|787|786.6|786.5|787.3|787.2|786.5|786.4|168
1638373200000|2021-12-01 15:40:00|786.5|786.4|787.7|787.6|787.9|787.8|786|785.9|243
1638373500000|2021-12-01 15:45:00|787.6|787.5|788.6|788.5|788.6|788.5|787.6|787.5|205
1638373800000|2021-12-01 15:50:00|788.5|788.4|788.8|788.7|789|788.9|788.5|788.4|281
1638374100000|2021-12-01 15:55:00|788.7|788.6|789.1|789|789.4|789.3|788.6|788.5|217
1638374400000|2021-12-01 16:00:00|789|788.9|789|788.9|789.3|789.2|788.6|788.5|227
1638374700000|2021-12-01 16:05:00|788.9|788.8|789.8|789.7|790.3|790.2|788.9|788.8|240
1638375000000|2021-12-01 16:10:00|789.9|789.8|791|790.9|791|790.9|789.9|789.8|254
1638375300000|2021-12-01 16:15:00|790.9|790.8|792.2|792.1|792.3|792.2|790.9|790.8|342
1638375600000|2021-12-01 16:20:00|792.1|792|791.9|791.8|792.2|792.1|791.6|791.5|464
1638375900000|2021-12-01 16:25:00|791.8|791.7|790.9|790.8|792.3|792.2|790.7|790.6|419
1638376200000|2021-12-01 16:30:00|791|790.7|790.8|790.5|791.4|791.1|789.7|789.4|857
1638376500000|2021-12-01 16:35:00|790.9|790.6|790|789.7|791|790.7|789.8|789.5|328
1638376800000|2021-12-01 16:40:00|789.9|789.6|789.7|789.4|790.3|790|789.5|789.2|123
1638377100000|2021-12-01 16:45:00|789.8|789.5|789.5|789.2|789.8|789.5|788.9|788.6|96
1638377400000|2021-12-01 16:50:00|789.4|789.1|788.2|787.9|789.5|789.2|788.2|787.9|91
1638377700000|2021-12-01 16:55:00|788.3|788|788|787.7|788.3|788|787.1|786.8|107
1638378000000|2021-12-01 17:00:00|788.1|787.8|788.9|788.6|789|788.7|787.7|787.4|57
1638378300000|2021-12-01 17:05:00|788.8|788.5|788.5|788.2|789.2|788.9|788.3|788|75
1638378600000|2021-12-01 17:10:00|788.4|788.1|789.1|788.8|789.3|789|788.4|788.1|33
1638378900000|2021-12-01 17:15:00|789|788.7|789.5|789.2|789.9|789.6|789|788.7|36
1638379200000|2021-12-01 17:20:00|789.6|789.3|788.8|788.5|789.8|789.5|788.7|788.4|40
1638379500000|2021-12-01 17:25:00|788.9|788.6|788|787.7|789.1|788.8|787.8|787.5|53
1638379800000|2021-12-01 17:30:00|788.1|787.8|788.3|788|788.5|788.2|787.8|787.5|54
1638380100000|2021-12-01 17:35:00|788.2|787.9|788.9|788.6|788.9|788.6|787.9|787.6|120
1638380400000|2021-12-01 17:40:00|789|788.7|788.1|787.8|789|788.7|788.1|787.8|34
1638380700000|2021-12-01 17:45:00|788.2|787.9|787.7|787.4|788.4|788.1|787.7|787.4|17
1638381000000|2021-12-01 17:50:00|787.6|787.3|786.5|786.2|787.6|787.3|786.4|786.1|57
1638381300000|2021-12-01 17:55:00|786.4|786.1|785.1|784.8|786.4|786.1|785.1|784.8|89
1638381600000|2021-12-01 18:00:00|785|784.7|785|784.7|786|785.7|784.9|784.6|122
1638381900000|2021-12-01 18:05:00|785.1|784.8|783.3|783|785.3|785|782.7|782.4|108
1638382200000|2021-12-01 18:10:00|783.2|782.9|783.6|783.3|783.6|783.3|782.6|782.3|77
1638382500000|2021-12-01 18:15:00|783.5|783.2|782.5|782.2|784|783.7|782.5|782.2|43
1638382800000|2021-12-01 18:20:00|782.6|782.3|783.9|783.6|784|783.7|782.6|782.3|60
1638383100000|2021-12-01 18:25:00|783.8|783.5|784.4|784.1|784.5|784.2|783.7|783.4|29
1638383400000|2021-12-01 18:30:00|784.3|784|783.9|783.6|784.5|784.2|783.6|783.3|48
1638383700000|2021-12-01 18:35:00|784|783.7|784.3|784|784.6|784.3|783.7|783.4|50
1638384000000|2021-12-01 18:40:00|784.4|784.1|783.1|782.8|784.5|784.2|782.1|781.8|113
1638384300000|2021-12-01 18:45:00|783|782.7|780.5|780.2|783.1|782.8|780.5|780.2|75
1638384600000|2021-12-01 18:50:00|780.6|780.3|782.1|781.8|782.7|782.4|780.6|780.3|41
1638384900000|2021-12-01 18:55:00|782|781.7|783.1|782.8|783.2|782.9|781.9|781.6|29
1638385200000|2021-12-01 19:00:00|783|782.7|782.5|782.2|783.3|783|782.1|781.8|57
1638385500000|2021-12-01 19:05:00|782.6|782.3|781.9|781.6|782.9|782.6|781.8|781.5|26
1638385800000|2021-12-01 19:10:00|782|781.7|781.6|781.3|782|781.7|780.7|780.4|44
1638386100000|2021-12-01 19:15:00|781.7|781.4|780.5|780.2|782|781.7|780.4|780.1|40
1638386400000|2021-12-01 19:20:00|780.6|780.3|781.9|781.6|782|781.7|780.5|780.2|34
1638386700000|2021-12-01 19:25:00|782|781.7|782.4|782.1|782.8|782.5|781.9|781.6|51
1638387000000|2021-12-01 19:30:00|782.3|782|782.5|782.2|783.1|782.8|782.2|781.9|33
1638387300000|2021-12-01 19:35:00|782.4|782.1|782.4|782.1|782.6|782.3|781.5|781.2|7
1638387600000|2021-12-01 19:40:00|782.3|782|781.5|781.2|782.3|782|781.2|780.9|26
1638387900000|2021-12-01 19:45:00|781.4|781.1|782.2|781.9|782.3|782|781.1|780.8|42
1638388200000|2021-12-01 19:50:00|782.1|781.8|781|780.7|782.7|782.4|781|780.7|18
1638388500000|2021-12-01 19:55:00|781.1|780.8|781|780.7|781.6|781.3|780.9|780.6|12
1638388800000|2021-12-01 20:00:00|781.1|780.8|779.9|779.6|781.4|781.1|779.8|779.5|78
1638389100000|2021-12-01 20:05:00|779.8|779.5|778.8|778.5|780.4|780.1|778.7|778.4|73
1638389400000|2021-12-01 20:10:00|778.9|778.6|779.4|779.1|779.7|779.4|778.6|778.3|39
1638389700000|2021-12-01 20:15:00|779.3|779|777.5|777.2|779.3|779|777.3|777|81
1638390000000|2021-12-01 20:20:00|777.6|777.3|776.2|775.9|777.6|777.3|776|775.7|114
1638390300000|2021-12-01 20:25:00|776.1|775.8|776.3|776|777.2|776.9|775.5|775.2|72
1638390600000|2021-12-01 20:30:00|776.2|775.9|776.2|775.9|776.5|776.2|775.2|774.9|63
1638390900000|2021-12-01 20:35:00|776.1|775.8|776.7|776.4|776.9|776.6|775.2|774.9|54
1638391200000|2021-12-01 20:40:00|776.6|776.3|778.4|778.1|778.4|778.1|776.4|776.1|69
1638391500000|2021-12-01 20:45:00|778.3|778|775.7|775.4|778.5|778.2|775.7|775.4|62
1638391800000|2021-12-01 20:50:00|775.8|775.5|774.5|774.2|776|775.7|774.5|774.2|97
1638392100000|2021-12-01 20:55:00|774.6|774.3|772.8|772.5|774.6|774.3|772.7|772.4|106
1638392400000|2021-12-01 21:00:00|775.9|775.6|773.2|772.7|775.9|775.6|770.6|770.1|0
1638392700000|2021-12-01 21:05:00|773.1|772.6|773.7|773.2|773.8|773.3|773|772.5|0
1638393000000|2021-12-01 21:10:00|773.9|773.4|774.4|773.9|775.1|774.6|773.8|773.3|0
1638393300000|2021-12-01 21:15:00|774.5|774|773.6|773.1|774.6|774.1|773.1|772.6|0
1638393600000|2021-12-01 21:20:00|773.8|773.3|774.2|773.7|774.3|773.8|773.5|773|0
1638393900000|2021-12-01 21:25:00|774.1|773.6|773.6|773.1|774.2|773.7|773.4|772.9|0
1638394200000|2021-12-01 21:30:00|773.7|773.2|773.1|772.6|773.7|773.2|773|772.5|0
1638394500000|2021-12-01 21:35:00|773|772.5|773.3|772.8|773.7|773.2|773|772.5|0
1638394800000|2021-12-01 21:40:00|773.4|772.9|772.3|771.8|773.4|772.9|772.2|771.7|0
1638395100000|2021-12-01 21:45:00|772.4|771.9|773.4|772.9|773.5|773|772.2|771.7|0
1638395400000|2021-12-01 21:50:00|773.5|773|773.6|773.1|773.7|773.2|773.2|772.7|0
1638395700000|2021-12-01 21:55:00|773.8|773.3|773.3|772.8|774|773.5|773.2|772.7|0
1638396000000|2021-12-01 22:00:00|773.4|772.9|773.4|772.9|773.5|773|773.3|772.8|0
1638396300000|2021-12-01 22:05:00|773.5|773|773.5|773|773.5|773|773.4|772.9|0
1638396600000|2021-12-01 22:10:00|773.4|772.9|773.4|772.9|773.5|773|773.4|772.9|0
1638396900000|2021-12-01 22:15:00|773.3|772.8|773.4|772.9|773.4|772.9|773.3|772.8|0
1638397200000|2021-12-01 22:20:00|773.3|772.8|773.6|773.1|773.6|773.1|773.3|772.8|0
1638397500000|2021-12-01 22:25:00|773.7|773.2|773.7|773.2|773.7|773.2|773.6|773.1|0
1638397800000|2021-12-01 22:30:00|773.8|773.3|773.8|773.3|773.8|773.3|773.8|773.3|0
1638398400000|2021-12-01 22:40:00|773.9|773.4|773.8|773.3|773.9|773.4|773.8|773.3|0
1638398700000|2021-12-01 22:45:00|773.9|773.4|773.9|773.4|773.9|773.4|773.8|773.3|0
1638399000000|2021-12-01 22:50:00|774|773.5|774|773.5|774|773.5|774|773.5|0
1638399300000|2021-12-01 22:55:00|773.9|773.4|774|773.5|774|773.5|773.9|773.4|0
1638399600000|2021-12-01 23:00:00|774.2|773.7|775|774.5|775.6|775.1|774.2|773.7|0
1638399900000|2021-12-01 23:05:00|775.1|774.6|775.7|775.2|775.7|775.2|774.8|774.3|0
1638400200000|2021-12-01 23:10:00|775.8|775.3|775.5|775|776.2|775.7|775.4|774.9|0
1638400500000|2021-12-01 23:15:00|775.4|774.9|774.6|774.1|775.6|775.1|774.5|774|0
1638400800000|2021-12-01 23:20:00|774.8|774.3|773.5|773|775|774.5|773.4|772.9|0
1638401100000|2021-12-01 23:25:00|773.6|773.1|774.4|773.9|774.5|774|773.6|773.1|0
1638401400000|2021-12-01 23:30:00|774.5|774|775.8|775.3|775.8|775.3|774.5|774|0
1638401700000|2021-12-01 23:35:00|775.9|775.4|775.8|775.3|776.1|775.6|775.5|775|0
1638402000000|2021-12-01 23:40:00|775.7|775.2|775.9|775.4|776.1|775.6|775.5|775|0
1638402300000|2021-12-01 23:45:00|776|775.5|776.5|776|776.7|776.2|775.9|775.4|0
1638402600000|2021-12-01 23:50:00|776.6|776.1|777|776.5|777.1|776.6|776.6|776.1|0
1638402900000|2021-12-01 23:55:00|777.1|776.6|777.1|776.6|777.3|776.8|776.9|776.4|0
1638403200000|2021-12-02 00:00:00|777.2|776.7|777.2|776.7|777.5|777|776.8|776.3|0
1638403500000|2021-12-02 00:05:00|777.1|776.6|777.1|776.6|777.5|777|777.1|776.6|0
1638403800000|2021-12-02 00:10:00|777|776.5|776.6|776.1|777|776.5|776.3|775.8|0
1638404100000|2021-12-02 00:15:00|776.5|776|776.6|776.1|776.8|776.3|775.4|774.9|0
1638404400000|2021-12-02 00:20:00|776.7|776.2|777.5|777|777.5|777|776.6|776.1|0
1638404700000|2021-12-02 00:25:00|777.6|777.1|777.6|777.1|778|777.5|777.2|776.7|0
1638405000000|2021-12-02 00:30:00|777.7|777.2|778|777.5|778.2|777.7|777.6|777.1|0
1638405300000|2021-12-02 00:35:00|777.9|777.4|778|777.5|778.5|778|777.8|777.3|0
1638405600000|2021-12-02 00:40:00|778.1|777.6|777.4|776.9|778.3|777.8|777.4|776.9|0
1638405900000|2021-12-02 00:45:00|777.3|776.8|776.5|776|777.3|776.8|775.5|775|0
1638406200000|2021-12-02 00:50:00|776.4|775.9|776.5|776|776.6|776.1|775.5|775|0
1638406500000|2021-12-02 00:55:00|776.6|776.1|776.8|776.3|777.5|777|776.4|775.9|0
1638406800000|2021-12-02 01:00:00|776.9|776.4|776.9|776.4|777.7|777.2|776.1|775.6|0
1638407100000|2021-12-02 01:05:00|777|776.5|777.4|776.9|777.7|777.2|776.6|776.1|0
1638407400000|2021-12-02 01:10:00|777.5|777|777.3|776.8|777.6|777.1|776.7|776.2|0
1638407700000|2021-12-02 01:15:00|777.4|776.9|776|775.5|777.7|777.2|776|775.5|0
1638408000000|2021-12-02 01:20:00|776.1|775.6|776.1|775.6|777.1|776.6|775.8|775.3|0
1638408300000|2021-12-02 01:25:00|776.2|775.7|776.9|776.4|777.8|777.3|776.2|775.7|0
1638408600000|2021-12-02 01:30:00|776.8|776.3|777.4|776.9|777.7|777.2|776.7|776.2|0
1638408900000|2021-12-02 01:35:00|777.5|777|777.9|777.4|778|777.5|777|776.5|0
1638409200000|2021-12-02 01:40:00|777.8|777.3|777.8|777.3|778.7|778.2|777.6|777.1|0
1638409500000|2021-12-02 01:45:00|777.9|777.4|778.1|777.6|778.4|777.9|777.4|776.9|0
1638409800000|2021-12-02 01:50:00|778|777.5|778.3|777.8|779.1|778.6|777.8|777.3|0
1638410100000|2021-12-02 01:55:00|778.2|777.7|779.5|779|779.9|779.4|778.2|777.7|0
1638410400000|2021-12-02 02:00:00|779.4|778.9|779|778.5|779.5|779|778.3|777.8|0
1638410700000|2021-12-02 02:05:00|778.9|778.4|779.6|779.1|779.7|779.2|778.8|778.3|0
1638411000000|2021-12-02 02:10:00|779.5|779|779.5|779|780|779.5|779.4|778.9|0
1638411300000|2021-12-02 02:15:00|779.4|778.9|779.3|778.8|780|779.5|779.1|778.6|0
1638411600000|2021-12-02 02:20:00|779.2|778.7|779.3|778.8|779.4|778.9|778.9|778.4|0
1638411900000|2021-12-02 02:25:00|779.2|778.7|779.3|778.8|779.5|779|779|778.5|0
1638412200000|2021-12-02 02:30:00|779.4|778.9|779.6|779.1|779.9|779.4|779.3|778.8|0
1638412500000|2021-12-02 02:35:00|779.5|779|779.8|779.3|780.1|779.6|779.4|778.9|0
1638412800000|2021-12-02 02:40:00|779.9|779.4|780.9|780.4|781.1|780.6|779.8|779.3|0
1638413100000|2021-12-02 02:45:00|780.8|780.3|780.3|779.8|780.9|780.4|779.9|779.4|0
1638413400000|2021-12-02 02:50:00|780.2|779.7|780.8|780.3|780.9|780.4|780|779.5|0
1638413700000|2021-12-02 02:55:00|780.7|780.2|781.7|781.2|781.8|781.3|780.7|780.2|0
1638414000000|2021-12-02 03:00:00|781.8|781.3|781.2|780.7|781.8|781.3|781.1|780.6|0
1638414300000|2021-12-02 03:05:00|781|780.5|781.1|780.6|781.3|780.8|780.6|780.1|0
1638414600000|2021-12-02 03:10:00|781.2|780.7|780.4|779.9|781.4|780.9|780.3|779.8|0
1638414900000|2021-12-02 03:15:00|780.5|780|780|779.5|780.6|780.1|779.8|779.3|0
1638415200000|2021-12-02 03:20:00|780.1|779.6|779.9|779.4|780.5|780|779.9|779.4|0
1638415500000|2021-12-02 03:25:00|780|779.5|780.3|779.8|780.5|780|779.6|779.1|0
1638415800000|2021-12-02 03:30:00|780.4|779.9|780.6|780.1|780.9|780.4|780.1|779.6|0
1638416100000|2021-12-02 03:35:00|780.7|780.2|780.3|779.8|780.7|780.2|779.8|779.3|0
1638416400000|2021-12-02 03:40:00|780.2|779.7|780.1|779.6|780.4|779.9|779.9|779.4|0
1638416700000|2021-12-02 03:45:00|780|779.5|780.6|780.1|780.8|780.3|779.6|779.1|0
1638417000000|2021-12-02 03:50:00|780.5|780|780.6|780.1|781|780.5|780.5|780|0
1638417300000|2021-12-02 03:55:00|780.7|780.2|780.8|780.3|781|780.5|780.4|779.9|0
1638417600000|2021-12-02 04:00:00|780.9|780.4|781.5|781|781.7|781.2|780.9|780.4|0
1638417900000|2021-12-02 04:05:00|781.6|781.1|780.9|780.4|781.6|781.1|780.8|780.3|0
1638418200000|2021-12-02 04:10:00|780.8|780.3|781.3|780.8|781.5|781|780.8|780.3|0
1638418500000|2021-12-02 04:15:00|781.2|780.7|780.9|780.4|781.5|781|780.7|780.2|0
1638418800000|2021-12-02 04:20:00|781|780.5|781|780.5|781.1|780.6|780.6|780.1|0
1638419100000|2021-12-02 04:25:00|780.9|780.4|780.8|780.3|781.1|780.6|780.6|780.1|0
1638419400000|2021-12-02 04:30:00|780.9|780.4|781.4|780.9|781.5|781|780.5|780|0
1638419700000|2021-12-02 04:35:00|781.3|780.8|781.3|780.8|781.6|781.1|780.8|780.3|0
1638420000000|2021-12-02 04:40:00|781.2|780.7|781.2|780.7|781.5|781|780.8|780.3|0
1638420300000|2021-12-02 04:45:00|781.1|780.6|781.3|780.8|781.4|780.9|780.9|780.4|0
1638420600000|2021-12-02 04:50:00|781.2|780.7|780.7|780.2|781.4|780.9|780.6|780.1|0
1638420900000|2021-12-02 04:55:00|780.6|780.1|780.7|780.2|780.7|780.2|780.4|779.9|0
1638421200000|2021-12-02 05:00:00|780.6|780.1|780.3|779.8|780.6|780.1|780.1|779.6|0
1638421500000|2021-12-02 05:05:00|780.4|779.9|779.9|779.4|780.5|780|779.7|779.2|0
1638421800000|2021-12-02 05:10:00|780|779.5|780|779.5|780|779.5|779.7|779.2|0
1638422100000|2021-12-02 05:15:00|779.9|779.4|780|779.5|780.1|779.6|779.6|779.1|0
1638422400000|2021-12-02 05:20:00|779.9|779.4|780.2|779.7|780.2|779.7|779.7|779.2|0
1638422700000|2021-12-02 05:25:00|780.1|779.6|780.6|780.1|780.8|780.3|780.1|779.6|0
1638423000000|2021-12-02 05:30:00|780.5|780|780.7|780.2|780.9|780.4|780|779.5|0
1638423300000|2021-12-02 05:35:00|780.8|780.3|781|780.5|781.1|780.6|780.6|780.1|0
1638423600000|2021-12-02 05:40:00|781.1|780.6|781.2|780.7|781.3|780.8|781.1|780.6|0
1638423900000|2021-12-02 05:45:00|781.3|780.8|781.5|781|781.5|781|781.2|780.7|0
1638424200000|2021-12-02 05:50:00|781.4|780.9|781.8|781.3|781.8|781.3|781.2|780.7|0
1638424500000|2021-12-02 05:55:00|781.7|781.2|781.7|781.2|781.8|781.3|781.4|780.9|0
1638424800000|2021-12-02 06:00:00|781.6|781.1|780.4|779.9|781.6|781.1|780.4|779.9|0
1638425100000|2021-12-02 06:05:00|780.5|780|780.4|779.9|780.8|780.3|780.2|779.7|0
1638425400000|2021-12-02 06:10:00|780.5|780|781.4|780.9|781.4|780.9|780.4|779.9|0
1638425700000|2021-12-02 06:15:00|781.1|780.6|780.6|780.1|781.2|780.7|780.6|780.1|0
1638426000000|2021-12-02 06:20:00|780.7|780.2|780.1|779.6|780.7|780.2|780|779.5|0
1638426300000|2021-12-02 06:25:00|780.2|779.7|780.2|779.7|780.3|779.8|780|779.5|0
1638426600000|2021-12-02 06:30:00|780.3|779.8|781.4|780.9|781.4|780.9|780.2|779.7|0
1638426900000|2021-12-02 06:35:00|781.5|781|782.3|781.8|782.4|781.9|781.3|780.8|0
1638427200000|2021-12-02 06:40:00|782.4|781.9|782.5|782|782.9|782.4|782.2|781.7|0
1638427500000|2021-12-02 06:45:00|782.6|782.1|782.4|781.9|782.9|782.4|782.1|781.6|0
1638427800000|2021-12-02 06:50:00|782.3|781.8|782.8|782.3|783.1|782.6|782.1|781.6|0
1638428100000|2021-12-02 06:55:00|782.9|782.4|784.1|783.6|784.7|784.2|782.7|782.2|0
1638428400000|2021-12-02 07:00:00|783.5|783.2|783.1|782.8|784.6|784.3|781.9|781.6|191
1638428700000|2021-12-02 07:05:00|783|782.7|782.7|782.4|784.6|784.3|782.7|782.4|121
1638429000000|2021-12-02 07:10:00|782.8|782.5|782.9|782.6|783.2|782.9|782.2|781.9|73
1638429300000|2021-12-02 07:15:00|782.8|782.5|782.5|782.2|782.9|782.6|781.4|781.1|31
1638429600000|2021-12-02 07:20:00|782.4|782.1|781.8|781.5|782.6|782.3|781|780.7|44
1638429900000|2021-12-02 07:25:00|781.7|781.4|780.8|780.5|782.9|782.6|780.7|780.4|138
1638430200000|2021-12-02 07:30:00|780.9|780.6|781.2|780.9|782.1|781.8|780.7|780.4|96
1638430500000|2021-12-02 07:35:00|781.3|781|781.1|780.8|781.3|781|780.8|780.5|82
1638430800000|2021-12-02 07:40:00|781|780.7|781|780.7|781.1|780.8|780.9|780.6|56
1638431100000|2021-12-02 07:45:00|781.2|780.9|781.1|780.8|781.2|780.9|780.8|780.5|74
1638431400000|2021-12-02 07:50:00|781.2|780.9|780.9|780.6|781.4|781.1|780.6|780.3|36
1638431700000|2021-12-02 07:55:00|781|780.7|780.4|780.1|781.7|781.4|780.2|779.9|41
1638432000000|2021-12-02 08:00:00|780.3|780.2|781.2|781.1|783|782.9|778.2|778.1|923
1638432300000|2021-12-02 08:05:00|781.3|781.2|779.4|779.3|782|781.9|779.4|779.3|422
1638432600000|2021-12-02 08:10:00|779.3|779.2|779.7|779.6|779.7|779.6|778.3|778.2|476
1638432900000|2021-12-02 08:15:00|779.6|779.5|780.4|780.3|781|780.9|778.9|778.8|288
1638433200000|2021-12-02 08:20:00|780.3|780.2|781.1|781|781.5|781.4|780|779.9|259
1638433500000|2021-12-02 08:25:00|781.2|781.1|781.6|781.5|781.8|781.7|780.6|780.5|263
1638433800000|2021-12-02 08:30:00|781.5|781.4|779.6|779.5|781.5|781.4|779.3|779.2|342
1638434100000|2021-12-02 08:35:00|779.7|779.6|780.5|780.4|781.1|781|779.5|779.4|262
1638434400000|2021-12-02 08:40:00|780.4|780.3|781.2|781.1|781.5|781.4|780|779.9|241
1638434700000|2021-12-02 08:45:00|781.3|781.2|781|780.9|781.3|781.2|780.3|780.2|131
1638435000000|2021-12-02 08:50:00|781.1|781|781.1|781|781.7|781.6|780.8|780.7|172
1638435300000|2021-12-02 08:55:00|781.2|781.1|781.3|781.2|781.7|781.6|780.6|780.5|115
1638435600000|2021-12-02 09:00:00|781.1|781|781.2|781.1|781.5|781.4|780.4|780.3|135
1638435900000|2021-12-02 09:05:00|781.1|781|781.8|781.7|782.1|782|781|780.9|119
1638436200000|2021-12-02 09:10:00|781.9|781.8|783.1|783|783.1|783|781.9|781.8|170
1638436500000|2021-12-02 09:15:00|783.2|783.1|783.4|783.3|783.8|783.7|782.8|782.7|139
1638436800000|2021-12-02 09:20:00|783.5|783.4|782.9|782.8|783.5|783.4|782.5|782.4|242
1638437100000|2021-12-02 09:25:00|782.8|782.7|781.6|781.5|783|782.9|781.5|781.4|190
1638437400000|2021-12-02 09:30:00|781.7|781.6|780.7|780.6|781.7|781.6|780.3|780.2|190
1638437700000|2021-12-02 09:35:00|780.8|780.7|781.2|781.1|781.3|781.2|780.1|780|183
1638438000000|2021-12-02 09:40:00|781.3|781.2|780.5|780.4|781.7|781.6|780|779.9|99
1638438300000|2021-12-02 09:45:00|780.4|780.3|780.4|780.3|781|780.9|780.1|780|103
1638438600000|2021-12-02 09:50:00|780.5|780.4|781.3|781.2|781.4|781.3|780.4|780.3|174
1638438900000|2021-12-02 09:55:00|781.2|781.1|781.9|781.8|782.2|782.1|781.2|781.1|87
1638439200000|2021-12-02 10:00:00|782|781.9|781.7|781.6|782.2|782.1|781|780.9|67
1638439500000|2021-12-02 10:05:00|781.6|781.5|780.8|780.7|781.8|781.7|780.8|780.7|80
1638439800000|2021-12-02 10:10:00|780.9|780.8|779|778.9|780.9|780.8|779|778.9|220
1638440100000|2021-12-02 10:15:00|779.1|779|779.3|779.2|779.3|779.2|778.3|778.2|307
1638440400000|2021-12-02 10:20:00|779.4|779.3|779.9|779.8|780.1|780|778.4|778.3|225
1638440700000|2021-12-02 10:25:00|779.8|779.7|779.9|779.8|780.5|780.4|779.4|779.3|147
1638441000000|2021-12-02 10:30:00|779.7|779.6|779.8|779.7|779.9|779.8|779.1|779|87
1638441300000|2021-12-02 10:35:00|779.7|779.6|781.1|781|781.1|781|779|778.9|242
1638441600000|2021-12-02 10:40:00|781.2|781.1|780.6|780.5|781.2|781.1|780.2|780.1|111
1638441900000|2021-12-02 10:45:00|780.7|780.6|780.6|780.5|781.1|781|780.3|780.2|64
1638442200000|2021-12-02 10:50:00|780.5|780.4|780.7|780.6|781.1|781|780|779.9|188
1638442500000|2021-12-02 10:55:00|780.6|780.5|780.5|780.4|780.8|780.7|780.3|780.2|29
1638442800000|2021-12-02 11:00:00|780.4|780.3|779.9|779.8|780.8|780.7|779.7|779.6|80
1638443100000|2021-12-02 11:05:00|780|779.9|780.3|780.2|780.4|780.3|779.9|779.8|53
1638443400000|2021-12-02 11:10:00|780.2|780.1|779.5|779.4|780.4|780.3|779.4|779.3|91
1638443700000|2021-12-02 11:15:00|779.4|779.3|778.8|778.7|779.6|779.5|778.8|778.7|86
1638444000000|2021-12-02 11:20:00|778.9|778.8|778.8|778.7|779.4|779.3|778.7|778.6|104
1638444300000|2021-12-02 11:25:00|778.7|778.6|779.2|779.1|779.5|779.4|778.7|778.6|64
1638444600000|2021-12-02 11:30:00|779.1|779|778.8|778.7|779.9|779.8|778.8|778.7|86
1638444900000|2021-12-02 11:35:00|778.9|778.8|778.4|778.3|778.9|778.8|778.2|778.1|122
1638445200000|2021-12-02 11:40:00|778.5|778.4|777.9|777.8|778.5|778.4|777.9|777.8|130
1638445500000|2021-12-02 11:45:00|778|777.9|778.1|778|778.6|778.5|777.7|777.6|106
1638445800000|2021-12-02 11:50:00|778|777.9|778.2|778.1|778.4|778.3|777.8|777.7|97
1638446100000|2021-12-02 11:55:00|778.3|778.2|777.8|777.7|778.3|778.2|777.8|777.7|90
1638446400000|2021-12-02 12:00:00|777.9|777.8|778|777.9|778.7|778.6|777.6|777.5|113
1638446700000|2021-12-02 12:05:00|777.9|777.8|776|775.9|778|777.9|775.9|775.8|256
1638447000000|2021-12-02 12:10:00|775.9|775.8|776.2|776.1|777.2|777.1|775.6|775.5|425
1638447300000|2021-12-02 12:15:00|776.1|776|775.7|775.6|776.5|776.4|775.7|775.6|162
1638447600000|2021-12-02 12:20:00|775.8|775.7|776.9|776.8|777|776.9|775.8|775.7|153
1638447900000|2021-12-02 12:25:00|777|776.9|776.6|776.5|777|776.9|775.7|775.6|121
1638448200000|2021-12-02 12:30:00|776.5|776.4|775.1|775|776.5|776.4|775|774.9|244
1638448500000|2021-12-02 12:35:00|775.2|775.1|774.8|774.7|775.6|775.5|774.6|774.5|130
1638448800000|2021-12-02 12:40:00|774.94|774.84|773.74|773.64|774.94|774.84|773.34|773.24|259
1638449100000|2021-12-02 12:45:00|773.84|773.74|774.44|774.34|774.84|774.74|773.64|773.54|135
1638449400000|2021-12-02 12:50:00|774.54|774.44|775.94|775.84|776.04|775.94|774.54|774.44|110
1638449700000|2021-12-02 12:55:00|776.04|775.94|776.04|775.94|776.64|776.54|775.74|775.64|168
1638450000000|2021-12-02 13:00:00|775.94|775.84|777.04|776.94|777.14|777.04|775.74|775.64|145
1638450300000|2021-12-02 13:05:00|777.14|777.04|776.74|776.64|777.14|777.04|776.24|776.14|133
1638450600000|2021-12-02 13:10:00|776.84|776.74|776.54|776.44|776.94|776.84|776.14|776.04|119
1638450900000|2021-12-02 13:15:00|776.44|776.34|775.84|775.74|777.14|777.04|775.84|775.74|141
1638451200000|2021-12-02 13:20:00|775.94|775.84|775.24|775.14|776.14|776.04|775.24|775.14|127
1638451500000|2021-12-02 13:25:00|775.14|775.04|775.74|775.64|775.94|775.84|774.84|774.74|89
1638451800000|2021-12-02 13:30:00|775.84|775.74|776.84|776.74|776.84|776.74|775.64|775.54|117
1638452100000|2021-12-02 13:35:00|776.64|776.54|776.14|776.04|777.34|777.24|775.94|775.84|186
1638452400000|2021-12-02 13:40:00|776.24|776.14|774.84|774.74|776.64|776.54|774.74|774.64|274
1638452700000|2021-12-02 13:45:00|774.94|774.84|775.44|775.34|775.54|775.44|774.54|774.44|160
1638453000000|2021-12-02 13:50:00|775.34|775.24|775.84|775.74|776.14|776.04|774.94|774.84|132
1638453300000|2021-12-02 13:55:00|775.74|775.64|775.14|775.04|775.94|775.84|775.14|775.04|166
1638453600000|2021-12-02 14:00:00|775.34|775.24|774.74|774.64|775.94|775.84|774.74|774.64|249
1638453900000|2021-12-02 14:05:00|774.84|774.74|775.34|775.24|775.44|775.34|774.54|774.44|204
1638454200000|2021-12-02 14:10:00|775.24|775.14|775.24|775.14|775.64|775.54|775.04|774.94|180
1638454500000|2021-12-02 14:15:00|775.14|775.04|774.94|774.84|775.44|775.34|774.64|774.54|160
1638454800000|2021-12-02 14:20:00|775.04|774.94|775.34|775.24|775.34|775.24|774.74|774.64|124
1638455100000|2021-12-02 14:25:00|775.24|775.14|775.74|775.64|776.04|775.94|775.04|774.94|178
1638455400000|2021-12-02 14:30:00|775.84|775.74|775.74|775.64|776.64|776.54|775.14|775.04|356
1638455700000|2021-12-02 14:35:00|775.84|775.74|778.54|778.44|778.64|778.54|774.84|774.74|463
1638456000000|2021-12-02 14:40:00|778.64|778.54|779.24|779.14|779.54|779.44|777.74|777.64|406
1638456300000|2021-12-02 14:45:00|779.44|779.34|779.34|779.24|780.14|780.04|778.74|778.64|318
1638456600000|2021-12-02 14:50:00|779.44|779.34|780.64|780.54|780.74|780.64|778.84|778.74|674
1638456900000|2021-12-02 14:55:00|780.54|780.44|780.84|780.74|781.14|781.04|780.14|780.04|333
1638457200000|2021-12-02 15:00:00|780.94|780.84|781.74|781.64|781.94|781.84|779.34|779.24|444
1638457500000|2021-12-02 15:05:00|781.84|781.74|780.04|779.94|781.84|781.74|779.64|779.54|332
1638457800000|2021-12-02 15:10:00|779.98|779.88|779.78|779.68|780.18|780.08|778.98|778.88|333
1638458100000|2021-12-02 15:15:00|779.88|779.78|778.38|778.28|780.08|779.98|778.08|777.98|355
1638458400000|2021-12-02 15:20:00|778.28|778.18|779.28|779.18|779.48|779.38|777.28|777.18|303
1638458700000|2021-12-02 15:25:00|779.18|779.08|780.18|780.08|780.38|780.28|778.58|778.48|235
1638459000000|2021-12-02 15:30:00|780.08|779.98|779.28|779.18|780.78|780.68|779.18|779.08|284
1638459300000|2021-12-02 15:35:00|779.18|779.08|778.48|778.38|779.38|779.28|777.98|777.88|246
1638459600000|2021-12-02 15:40:00|778.58|778.48|777.98|777.88|779.28|779.18|777.88|777.78|232
1638459900000|2021-12-02 15:45:00|777.88|777.78|779.18|779.08|779.98|779.88|777.78|777.68|265
1638460200000|2021-12-02 15:50:00|779.28|779.18|778.88|778.78|779.58|779.48|778.68|778.58|182
1638460500000|2021-12-02 15:55:00|778.98|778.88|780.48|780.38|780.68|780.58|778.78|778.68|315
1638460800000|2021-12-02 16:00:00|780.38|780.28|780.48|780.38|780.88|780.78|779.58|779.48|220
1638461100000|2021-12-02 16:05:00|780.38|780.28|781.48|781.38|781.68|781.58|780.18|780.08|420
1638461400000|2021-12-02 16:10:00|781.38|781.28|781.18|781.08|781.88|781.78|780.68|780.58|225
1638461700000|2021-12-02 16:15:00|781.28|781.18|781.08|780.98|782.18|782.08|780.98|780.88|220
1638462000000|2021-12-02 16:20:00|781.18|781.08|780.98|780.88|781.98|781.88|780.88|780.78|358
1638462300000|2021-12-02 16:25:00|781.08|780.98|780.58|780.48|781.28|781.18|780.28|780.18|427
1638462600000|2021-12-02 16:30:00|780.68|780.58|779.38|779.08|781.18|780.88|778.38|778.08|1094
1638462900000|2021-12-02 16:35:00|779.48|779.18|781.18|780.88|781.68|781.38|778.78|778.48|676
1638463200000|2021-12-02 16:40:00|781.08|780.78|780.68|780.38|782.58|782.28|780.58|780.28|167
1638463500000|2021-12-02 16:45:00|780.58|780.28|782.08|781.78|782.18|781.88|780.48|780.18|50
1638463800000|2021-12-02 16:50:00|782.18|781.88|781.98|781.68|782.28|781.98|781.58|781.28|57
1638464100000|2021-12-02 16:55:00|781.88|781.58|782.28|781.98|782.58|782.28|780.58|780.28|129
1638464400000|2021-12-02 17:00:00|782.38|782.08|782.58|782.28|782.78|782.48|781.78|781.48|54
1638464700000|2021-12-02 17:05:00|782.48|782.18|783.48|783.18|783.48|783.18|782.18|781.88|73
1638465000000|2021-12-02 17:10:00|783.38|783.08|784.08|783.78|784.08|783.78|783.28|782.98|100
1638465300000|2021-12-02 17:15:00|783.98|783.68|783.68|783.38|784.08|783.78|783.48|783.18|38
1638465600000|2021-12-02 17:20:00|783.78|783.48|784.68|784.38|784.68|784.38|783.78|783.48|74
1638465900000|2021-12-02 17:25:00|784.78|784.48|784.78|784.48|785.18|784.88|784.48|784.18|59
1638466200000|2021-12-02 17:30:00|784.88|784.58|784.08|783.78|785.18|784.88|784.08|783.78|51
1638466500000|2021-12-02 17:35:00|783.98|783.68|783.68|783.38|784.28|783.98|783.28|782.98|36
1638466800000|2021-12-02 17:40:00|783.58|783.28|783.18|782.88|784.18|783.88|783.18|782.88|18
1638467100000|2021-12-02 17:45:00|783.28|782.98|784.08|783.78|784.18|783.88|783.28|782.98|33
1638467400000|2021-12-02 17:50:00|783.98|783.68|782.98|782.68|783.98|783.68|782.88|782.58|10
1638467700000|2021-12-02 17:55:00|783.08|782.78|782.78|782.48|783.38|783.08|782.38|782.08|25
1638468000000|2021-12-02 18:00:00|782.68|782.38|783.58|783.28|783.78|783.48|781.28|780.98|119
1638468300000|2021-12-02 18:05:00|783.68|783.38|782.78|782.48|783.98|783.68|782.58|782.28|31
1638468600000|2021-12-02 18:10:00|782.88|782.58|783.48|783.18|783.48|783.18|782.08|781.78|8
1638468900000|2021-12-02 18:15:00|783.58|783.28|783.18|782.88|783.68|783.38|782.88|782.58|7
1638469200000|2021-12-02 18:20:00|783.28|782.98|781.88|781.58|783.28|782.98|781.48|781.18|29
1638469500000|2021-12-02 18:25:00|781.98|781.68|781.68|781.38|782.28|781.98|781.48|781.18|17
1638469800000|2021-12-02 18:30:00|781.78|781.48|782.58|782.28|782.68|782.38|780.98|780.68|19
1638470100000|2021-12-02 18:35:00|782.48|782.18|782.78|782.48|782.78|782.48|782.08|781.78|7
1638470400000|2021-12-02 18:40:00|782.68|782.38|782.48|782.18|782.98|782.68|782.08|781.78|8
1638470700000|2021-12-02 18:45:00|782.38|782.08|781.78|781.48|782.38|782.08|781.38|781.08|8
1638471000000|2021-12-02 18:50:00|781.68|781.38|783.28|782.98|783.28|782.98|781.18|780.88|6
1638471300000|2021-12-02 18:55:00|783.38|783.08|783.48|783.18|783.58|783.28|783.18|782.88|12
1638471600000|2021-12-02 19:00:00|783.38|783.08|783.38|783.08|783.78|783.48|782.88|782.58|28
1638471900000|2021-12-02 19:05:00|783.48|783.18|783.38|783.08|783.68|783.38|782.88|782.58|28
1638472200000|2021-12-02 19:10:00|783.48|783.18|782.68|782.38|783.48|783.18|782.68|782.38|34
1638472500000|2021-12-02 19:15:00|782.78|782.48|783.38|783.08|783.48|783.18|782.68|782.38|37
1638472800000|2021-12-02 19:20:00|783.28|782.98|782.88|782.58|783.48|783.18|782.88|782.58|7
1638473100000|2021-12-02 19:25:00|782.98|782.68|783.78|783.48|783.88|783.58|782.48|782.18|28
1638473400000|2021-12-02 19:30:00|783.68|783.38|783.78|783.48|783.88|783.58|783.48|783.18|26
1638473700000|2021-12-02 19:35:00|783.88|783.58|783.68|783.38|783.98|783.68|783.28|782.98|20
1638474000000|2021-12-02 19:40:00|783.78|783.48|783.58|783.28|783.88|783.58|783.28|782.98|12
1638474300000|2021-12-02 19:45:00|783.68|783.38|782.78|782.48|783.88|783.58|782.78|782.48|19
1638474600000|2021-12-02 19:50:00|782.88|782.58|783.08|782.78|783.48|783.18|782.28|781.98|146
1638474900000|2021-12-02 19:55:00|783.18|782.88|783.18|782.88|783.78|783.48|782.98|782.68|34
1638475200000|2021-12-02 20:00:00|783.28|782.98|783.88|783.58|784.08|783.78|783.28|782.98|31
1638475500000|2021-12-02 20:05:00|783.78|783.48|784.08|783.78|784.48|784.18|783.58|783.28|20
1638475800000|2021-12-02 20:10:00|783.98|783.68|783.78|783.48|784.08|783.78|782.78|782.48|21
1638476100000|2021-12-02 20:15:00|783.88|783.58|783.78|783.48|784.08|783.78|783.48|783.18|26
1638476400000|2021-12-02 20:20:00|783.68|783.38|783.68|783.38|784.08|783.78|783.28|782.98|19
1638476700000|2021-12-02 20:25:00|783.78|783.48|783.78|783.48|784.28|783.98|783.48|783.18|19
1638477000000|2021-12-02 20:30:00|783.68|783.38|784.48|784.18|784.78|784.48|783.68|783.38|18
1638477300000|2021-12-02 20:35:00|784.38|784.08|784.58|784.28|784.68|784.38|784.08|783.78|11
1638477600000|2021-12-02 20:40:00|784.48|784.18|784.48|784.18|785.28|784.98|784.38|784.08|53
1638477900000|2021-12-02 20:45:00|784.58|784.28|784.38|784.08|784.88|784.58|783.38|783.08|61
1638478200000|2021-12-02 20:50:00|784.28|783.98|782.78|782.48|784.58|784.28|782.58|782.28|157
1638478500000|2021-12-02 20:55:00|782.88|782.58|783.18|782.88|783.48|783.18|781.68|781.38|88
1638478800000|2021-12-02 21:00:00|783.38|782.78|782.88|782.38|783.98|783.48|782.38|781.88|0
1638479100000|2021-12-02 21:05:00|782.78|782.28|782.78|782.28|783.58|783.08|782.78|782.28|0
1638479400000|2021-12-02 21:10:00|782.88|782.38|782.28|781.78|783.28|782.78|782.18|781.68|0
1638479700000|2021-12-02 21:15:00|782.38|781.88|783.18|782.68|783.38|782.88|782.28|781.78|0
1638480000000|2021-12-02 21:20:00|783.08|782.58|783.28|782.78|783.58|783.08|783.08|782.58|0
1638480300000|2021-12-02 21:25:00|783.18|782.68|783.38|782.88|783.48|782.98|783.08|782.58|0
1638480600000|2021-12-02 21:30:00|783.28|782.78|783.98|783.48|784.08|783.58|783.28|782.78|0
1638480900000|2021-12-02 21:35:00|784.08|783.58|784.18|783.68|784.18|783.68|783.78|783.28|0
1638481200000|2021-12-02 21:40:00|784.08|783.58|784.18|783.68|784.48|783.98|784.08|783.58|0
1638481500000|2021-12-02 21:45:00|784.28|783.78|784.18|783.68|784.68|784.18|784.08|783.58|0
1638481800000|2021-12-02 21:50:00|784.08|783.58|784.78|784.28|784.88|784.38|784.08|783.58|0
1638482100000|2021-12-02 21:55:00|784.88|784.38|784.78|784.28|784.88|784.38|784.48|783.98|0
1638482400000|2021-12-02 22:00:00|784.58|784.08|784.58|784.08|784.58|784.08|784.58|784.08|0
1638482700000|2021-12-02 22:05:00|784.68|784.18|784.68|784.18|784.68|784.18|784.58|784.08|0
1638483000000|2021-12-02 22:10:00|784.58|784.08|784.68|784.18|784.68|784.18|784.58|784.08|0
1638483300000|2021-12-02 22:15:00|784.58|784.08|784.68|784.18|784.68|784.18|784.58|784.08|0
1638484200000|2021-12-02 22:30:00|784.78|784.28|784.88|784.38|784.88|784.38|784.68|784.18|0
1638484500000|2021-12-02 22:35:00|784.98|784.48|784.88|784.38|784.98|784.48|784.88|784.38|0
1638484800000|2021-12-02 22:40:00|784.98|784.48|784.88|784.38|784.98|784.48|784.88|784.38|0
1638485400000|2021-12-02 22:50:00|784.78|784.28|784.78|784.28|784.78|784.28|784.78|784.28|0
1638485700000|2021-12-02 22:55:00|784.88|784.38|784.78|784.28|784.88|784.38|784.78|784.28|0
1638486000000|2021-12-02 23:00:00|784.98|784.48|785.08|784.58|785.38|784.88|784.48|783.98|0
1638486300000|2021-12-02 23:05:00|785.18|784.68|784.68|784.18|785.18|784.68|784.68|784.18|0
1638486600000|2021-12-02 23:10:00|784.58|784.08|783.68|783.18|784.68|784.18|783.48|782.98|0
1638486900000|2021-12-02 23:15:00|783.78|783.28|782.78|782.28|783.88|783.38|782.28|781.78|0
1638487200000|2021-12-02 23:20:00|782.88|782.38|781.98|781.48|783.08|782.58|781.78|781.28|0
1638487500000|2021-12-02 23:25:00|782.08|781.58|781.78|781.28|782.58|782.08|781.78|781.28|0
1638487800000|2021-12-02 23:30:00|781.88|781.38|781.78|781.28|782.08|781.58|781.58|781.08|0
1638488100000|2021-12-02 23:35:00|781.88|781.38|781.78|781.28|782.28|781.78|781.78|781.28|0
1638488400000|2021-12-02 23:40:00|781.88|781.38|781.28|780.78|781.98|781.48|780.98|780.48|0
1638488700000|2021-12-02 23:45:00|781.38|780.88|781.28|780.78|781.68|781.18|781.08|780.58|0
1638489000000|2021-12-02 23:50:00|781.18|780.68|781.08|780.58|781.28|780.78|780.38|779.88|0
1638489300000|2021-12-02 23:55:00|780.98|780.48|780.08|779.58|781.18|780.68|779.68|779.18|0
1638489600000|2021-12-03 00:00:00|779.98|779.48|779.68|779.18|780.38|779.88|779.08|778.58|0
1638489900000|2021-12-03 00:05:00|779.78|779.28|780.18|779.68|780.28|779.78|779.58|779.08|0
1638490200000|2021-12-03 00:10:00|780.08|779.58|780.48|779.98|780.58|780.08|779.78|779.28|0
1638490500000|2021-12-03 00:15:00|780.38|779.88|779.98|779.48|780.48|779.98|778.78|778.28|0
1638490800000|2021-12-03 00:20:00|780.08|779.58|780.08|779.58|780.98|780.48|779.78|779.28|0
1638491100000|2021-12-03 00:25:00|780.18|779.68|780.78|780.28|781.08|780.58|779.98|779.48|0
1638491400000|2021-12-03 00:30:00|780.88|780.38|780.88|780.38|781.58|781.08|780.48|779.98|0
1638491700000|2021-12-03 00:35:00|780.78|780.28|780.68|780.18|781.08|780.58|780.38|779.88|0
1638492000000|2021-12-03 00:40:00|780.58|780.08|780.58|780.08|781.08|780.58|780.38|779.88|0
1638492300000|2021-12-03 00:45:00|780.68|780.18|780.28|779.78|780.88|780.38|780.28|779.78|0
1638492600000|2021-12-03 00:50:00|780.38|779.88|780.18|779.68|781.18|780.68|780.08|779.58|0
1638492900000|2021-12-03 00:55:00|780.08|779.58|780.68|780.18|780.88|780.38|780.08|779.58|0
1638493200000|2021-12-03 01:00:00|780.78|780.28|780.58|780.08|780.98|780.48|780.28|779.78|0
1638493500000|2021-12-03 01:05:00|780.68|780.18|781.48|780.98|781.68|781.18|780.68|780.18|0
1638493800000|2021-12-03 01:10:00|781.58|781.08|781.08|780.58|781.58|781.08|780.88|780.38|0
1638494100000|2021-12-03 01:15:00|780.98|780.48|781.58|781.08|781.58|781.08|780.78|780.28|0
1638494400000|2021-12-03 01:20:00|781.78|781.28|780.58|780.08|781.78|781.28|780.48|779.98|0
1638494700000|2021-12-03 01:25:00|780.48|779.98|779.98|779.48|780.78|780.28|779.98|779.48|0
1638495000000|2021-12-03 01:30:00|779.88|779.38|779.38|778.88|779.98|779.48|778.88|778.38|0
1638495300000|2021-12-03 01:35:00|779.28|778.78|777.88|777.38|779.28|778.78|777.88|777.38|0
1638495600000|2021-12-03 01:40:00|777.58|777.08|777.28|776.78|778.08|777.58|776.78|776.28|0
1638495900000|2021-12-03 01:45:00|777.18|776.68|776.88|776.38|777.48|776.98|775.88|775.38|0
1638496200000|2021-12-03 01:50:00|776.98|776.48|778.08|777.58|778.08|777.58|776.98|776.48|0
1638496500000|2021-12-03 01:55:00|777.98|777.48|778.48|777.98|778.68|778.18|777.78|777.28|0
1638496800000|2021-12-03 02:00:00|778.58|778.08|778.18|777.68|778.88|778.38|777.88|777.38|0
1638497100000|2021-12-03 02:05:00|778.08|777.58|778.38|777.88|778.78|778.28|777.98|777.48|0
1638497400000|2021-12-03 02:10:00|778.48|777.98|778.88|778.38|778.98|778.48|778.28|777.78|0
1638497700000|2021-12-03 02:15:00|778.98|778.48|778.58|778.08|779.38|778.88|778.48|777.98|0
1638498000000|2021-12-03 02:20:00|778.68|778.18|778.08|777.58|778.68|778.18|778.08|777.58|0
1638498300000|2021-12-03 02:25:00|778.18|777.68|778.38|777.88|778.38|777.88|777.78|777.28|0
1638498600000|2021-12-03 02:30:00|778.28|777.78|778.28|777.78|778.48|777.98|777.78|777.28|0
1638498900000|2021-12-03 02:35:00|778.18|777.68|777.98|777.48|778.48|777.98|777.88|777.38|0
1638499200000|2021-12-03 02:40:00|778.08|777.58|777.88|777.38|778.38|777.88|777.78|777.28|0
1638499500000|2021-12-03 02:45:00|777.98|777.48|778.88|778.38|779.28|778.78|777.98|777.48|0
1638499800000|2021-12-03 02:50:00|778.98|778.48|778.68|778.18|779.18|778.68|778.68|778.18|0
1638500100000|2021-12-03 02:55:00|778.78|778.28|778.88|778.38|778.98|778.48|778.48|777.98|0
1638500400000|2021-12-03 03:00:00|778.78|778.28|778.78|778.28|778.88|778.38|778.68|778.18|0
1638500700000|2021-12-03 03:05:00|778.88|778.38|778.88|778.38|779.08|778.58|778.68|778.18|0
1638501000000|2021-12-03 03:10:00|778.98|778.48|779.28|778.78|779.28|778.78|778.58|778.08|0
1638501300000|2021-12-03 03:15:00|779.38|778.88|779.48|778.98|779.78|779.28|779.28|778.78|0
1638501600000|2021-12-03 03:20:00|779.58|779.08|779.48|778.98|779.98|779.48|779.28|778.78|0
1638501900000|2021-12-03 03:25:00|779.58|779.08|779.88|779.38|779.88|779.38|779.38|778.88|0
1638502200000|2021-12-03 03:30:00|779.98|779.48|780.08|779.58|780.38|779.88|779.88|779.38|0
1638502500000|2021-12-03 03:35:00|779.98|779.48|781.18|780.68|781.28|780.78|779.98|779.48|0
1638502800000|2021-12-03 03:40:00|781.08|780.58|781.58|781.08|781.68|781.18|780.98|780.48|0
1638503100000|2021-12-03 03:45:00|781.48|780.98|781.88|781.38|782.08|781.58|781.38|780.88|0
1638503400000|2021-12-03 03:50:00|781.78|781.28|782.38|781.88|782.78|782.28|781.78|781.28|0
1638503700000|2021-12-03 03:55:00|782.28|781.78|782.28|781.78|782.38|781.88|781.88|781.38|0
1638504000000|2021-12-03 04:00:00|782.38|781.88|782.78|782.28|783.18|782.68|782.38|781.88|0
1638504300000|2021-12-03 04:05:00|782.88|782.38|782.88|782.38|783.58|783.08|782.58|782.08|0
1638504600000|2021-12-03 04:10:00|782.98|782.48|782.98|782.48|782.98|782.48|782.68|782.18|0
1638504900000|2021-12-03 04:15:00|782.88|782.38|782.78|782.28|782.88|782.38|782.58|782.08|0
1638505200000|2021-12-03 04:20:00|782.68|782.18|782.38|781.88|782.88|782.38|782.18|781.68|0
1638505500000|2021-12-03 04:25:00|782.48|781.98|782.38|781.88|782.58|782.08|782.28|781.78|0
1638505800000|2021-12-03 04:30:00|782.48|781.98|782.58|782.08|782.78|782.28|782.38|781.88|0
1638506100000|2021-12-03 04:35:00|782.48|781.98|782.58|782.08|782.98|782.48|782.38|781.88|0
1638506400000|2021-12-03 04:40:00|782.68|782.18|784.18|783.68|784.18|783.68|782.58|782.08|0
1638506700000|2021-12-03 04:45:00|784.08|783.58|783.28|782.78|784.18|783.68|783.18|782.68|0
1638507000000|2021-12-03 04:50:00|783.18|782.68|783.08|782.58|783.38|782.88|782.98|782.48|0
1638507300000|2021-12-03 04:55:00|782.98|782.48|783.48|782.98|783.58|783.08|782.88|782.38|0
1638507600000|2021-12-03 05:00:00|783.38|782.88|783.28|782.78|783.68|783.18|783.28|782.78|0
1638507900000|2021-12-03 05:05:00|783.38|782.88|783.08|782.58|783.38|782.88|783.08|782.58|0
1638508200000|2021-12-03 05:10:00|783.18|782.68|783.68|783.18|783.68|783.18|783.08|782.58|0
1638508500000|2021-12-03 05:15:00|783.78|783.28|783.78|783.28|784.18|783.68|783.58|783.08|0
1638508800000|2021-12-03 05:20:00|783.68|783.18|784.38|783.88|784.38|783.88|783.68|783.18|0
1638509100000|2021-12-03 05:25:00|784.28|783.78|784.08|783.58|784.48|783.98|783.98|783.48|0
1638509400000|2021-12-03 05:30:00|784.18|783.68|784.28|783.78|784.58|784.08|783.78|783.28|0
1638509700000|2021-12-03 05:35:00|784.18|783.68|785.68|785.18|785.78|785.28|784.08|783.58|0
1638510000000|2021-12-03 05:40:00|785.78|785.28|785.58|785.08|786.08|785.58|785.38|784.88|0
1638510300000|2021-12-03 05:45:00|785.48|784.98|785.58|785.08|785.98|785.48|785.48|784.98|0
1638510600000|2021-12-03 05:50:00|785.48|784.98|785.58|785.08|785.68|785.18|785.18|784.68|0
1638510900000|2021-12-03 05:55:00|785.48|784.98|784.98|784.48|785.68|785.18|784.78|784.28|0
1638511200000|2021-12-03 06:00:00|785.08|784.58|784.68|784.18|785.58|785.08|784.68|784.18|0
1638511500000|2021-12-03 06:05:00|784.78|784.28|785.58|785.08|785.58|785.08|784.68|784.18|0
1638511800000|2021-12-03 06:10:00|785.48|784.98|786.08|785.58|786.38|785.88|785.28|784.78|0
1638512100000|2021-12-03 06:15:00|786.18|785.68|786.08|785.58|786.38|785.88|785.98|785.48|0
1638512400000|2021-12-03 06:20:00|786.18|785.68|786.38|785.88|786.58|786.08|786.18|785.68|0
1638512700000|2021-12-03 06:25:00|786.28|785.78|786.38|785.88|786.78|786.28|785.98|785.48|0
1638513000000|2021-12-03 06:30:00|786.48|785.98|786.28|785.78|786.68|786.18|786.18|785.68|0
1638513300000|2021-12-03 06:35:00|786.38|785.88|785.78|785.28|786.48|785.98|785.68|785.18|0
1638513600000|2021-12-03 06:40:00|785.88|785.38|785.78|785.28|786.08|785.58|785.28|784.78|0
1638513900000|2021-12-03 06:45:00|785.68|785.18|786.48|785.98|786.68|786.18|785.18|784.68|0
1638514200000|2021-12-03 06:50:00|786.58|786.08|786.58|786.08|786.78|786.28|786.08|785.58|0
1638514500000|2021-12-03 06:55:00|786.48|785.98|785.98|785.48|786.48|785.98|785.68|785.18|0
1638514800000|2021-12-03 07:00:00|786.08|785.68|784.68|784.38|786.08|785.78|784.58|784.28|70
1638515100000|2021-12-03 07:05:00|784.58|784.28|784.28|783.98|784.78|784.48|784.28|783.98|58
1638515400000|2021-12-03 07:10:00|784.18|783.88|784.18|783.88|784.48|784.18|784.08|783.78|45
1638515700000|2021-12-03 07:15:00|784.08|783.78|783.58|783.28|784.98|784.68|783.58|783.28|51
1638516000000|2021-12-03 07:20:00|783.68|783.38|783.88|783.58|784.48|784.18|783.68|783.38|29
1638516300000|2021-12-03 07:25:00|783.78|783.48|784.78|784.48|784.78|784.48|783.68|783.38|13
1638516600000|2021-12-03 07:30:00|784.88|784.58|784.78|784.48|785.58|785.28|783.98|783.68|155
1638516900000|2021-12-03 07:35:00|784.98|784.68|785.08|784.78|785.58|785.28|784.58|784.28|42
1638517200000|2021-12-03 07:40:00|785.28|784.98|784.68|784.38|785.58|785.28|784.38|784.08|75
1638517500000|2021-12-03 07:45:00|784.58|784.28|785.18|784.88|785.38|785.08|784.48|784.18|28
1638517800000|2021-12-03 07:50:00|785.08|784.78|785.28|784.98|785.68|785.38|785.08|784.78|38
1638518100000|2021-12-03 07:55:00|785.38|785.08|785.88|785.58|786.78|786.48|785.28|784.98|94
1638518400000|2021-12-03 08:00:00|785.78|785.68|783.88|783.78|786.08|785.98|783.68|783.58|787
1638518700000|2021-12-03 08:05:00|783.98|783.88|783.68|783.58|784.58|784.48|782.98|782.88|365
1638519000000|2021-12-03 08:10:00|783.78|783.68|783.58|783.48|783.88|783.78|782.98|782.88|185
1638519300000|2021-12-03 08:15:00|783.68|783.58|782.68|782.58|783.68|783.58|782.58|782.48|180
1638519600000|2021-12-03 08:20:00|782.58|782.48|782.48|782.38|782.88|782.78|781.78|781.68|128
1638519900000|2021-12-03 08:25:00|782.58|782.48|781.38|781.28|782.98|782.88|781.38|781.28|138
1638520200000|2021-12-03 08:30:00|781.48|781.38|779.88|779.78|781.48|781.38|779.68|779.58|398
1638520500000|2021-12-03 08:35:00|779.78|779.68|779.48|779.38|780.28|780.18|779.28|779.18|230
1638520800000|2021-12-03 08:40:00|779.49|779.39|779.69|779.59|780.39|780.29|779.09|778.99|196
1638521100000|2021-12-03 08:45:00|779.59|779.49|779.99|779.89|780.29|780.19|779.29|779.19|146
1638521400000|2021-12-03 08:50:00|780.19|780.09|779.49|779.39|780.19|780.09|778.99|778.89|157
1638521700000|2021-12-03 08:55:00|779.59|779.49|779.79|779.69|779.99|779.89|779.19|779.09|103
1638522000000|2021-12-03 09:00:00|779.69|779.59|779.89|779.79|780.19|780.09|779.29|779.19|91
1638522300000|2021-12-03 09:05:00|779.79|779.69|778.99|778.89|779.79|779.69|778.89|778.79|124
1638522600000|2021-12-03 09:10:00|778.89|778.79|780.29|780.19|780.49|780.39|778.89|778.79|129
1638522900000|2021-12-03 09:15:00|780.09|779.99|780.89|780.79|781.09|780.99|780.09|779.99|190
1638523200000|2021-12-03 09:20:00|780.99|780.89|780.29|780.19|780.99|780.89|780.09|779.99|65
1638523500000|2021-12-03 09:25:00|780.19|780.09|780.59|780.49|780.69|780.59|779.79|779.69|75
1638523800000|2021-12-03 09:30:00|780.49|780.39|780.49|780.39|780.99|780.89|780.09|779.99|99
1638524100000|2021-12-03 09:35:00|780.39|780.29|779.89|779.79|780.49|780.39|779.79|779.69|82
1638524400000|2021-12-03 09:40:00|779.79|779.69|780.09|779.99|780.29|780.19|779.59|779.49|63
1638524700000|2021-12-03 09:45:00|779.99|779.89|779.49|779.39|780.59|780.49|779.49|779.39|68
1638525000000|2021-12-03 09:50:00|779.59|779.49|778.89|778.79|779.59|779.49|778.79|778.69|108
1638525300000|2021-12-03 09:55:00|778.79|778.69|779.49|779.39|779.79|779.69|778.79|778.69|70
1638525600000|2021-12-03 10:00:00|779.59|779.49|779.09|778.99|779.99|779.89|778.99|778.89|73
1638525900000|2021-12-03 10:05:00|779.19|779.09|779.29|779.19|779.79|779.69|778.99|778.89|49
1638526200000|2021-12-03 10:10:00|779.39|779.29|778.89|778.79|779.69|779.59|778.79|778.69|119
1638526500000|2021-12-03 10:15:00|778.79|778.69|778.19|778.09|778.89|778.79|777.89|777.79|112
1638526800000|2021-12-03 10:20:00|778.09|777.99|777.69|777.59|778.19|778.09|777.39|777.29|95
1638527100000|2021-12-03 10:25:00|777.79|777.69|777.99|777.89|778.09|777.99|777.59|777.49|66
1638527400000|2021-12-03 10:30:00|777.89|777.79|777.69|777.59|778.09|777.99|777.69|777.59|100
1638527700000|2021-12-03 10:35:00|777.79|777.69|776.39|776.29|777.79|777.69|776.29|776.19|176
1638528000000|2021-12-03 10:40:00|776.49|776.39|776.99|776.89|777.39|777.29|776.29|776.19|85
1638528300000|2021-12-03 10:45:00|776.89|776.79|777.09|776.99|777.59|777.49|776.59|776.49|244
1638528600000|2021-12-03 10:50:00|777.19|777.09|776.69|776.59|777.49|777.39|776.39|776.29|118
1638528900000|2021-12-03 10:55:00|776.59|776.49|777.49|777.39|777.49|777.39|776.49|776.39|119
1638529200000|2021-12-03 11:00:00|777.29|777.19|778.49|778.39|778.49|778.39|777.29|777.19|129
1638529500000|2021-12-03 11:05:00|778.39|778.29|778.39|778.29|778.89|778.79|777.79|777.69|226
1638529800000|2021-12-03 11:10:00|778.49|778.39|777.49|777.39|778.79|778.69|777.39|777.29|79
1638530100000|2021-12-03 11:15:00|777.59|777.49|778.29|778.19|778.39|778.29|777.49|777.39|72
1638530400000|2021-12-03 11:20:00|778.19|778.09|778.69|778.59|778.89|778.79|778.09|777.99|64
1638530700000|2021-12-03 11:25:00|778.59|778.49|778.09|777.99|778.69|778.59|777.99|777.89|79
1638531000000|2021-12-03 11:30:00|777.99|777.89|778.99|778.89|778.99|778.89|777.99|777.89|49
1638531300000|2021-12-03 11:35:00|778.89|778.79|779.39|779.29|779.49|779.39|778.79|778.69|50
1638531600000|2021-12-03 11:40:00|779.49|779.39|780.29|780.19|780.29|780.19|779.29|779.19|82
1638531900000|2021-12-03 11:45:00|780.19|780.09|779.89|779.79|780.19|780.09|779.39|779.29|69
1638532200000|2021-12-03 11:50:00|779.99|779.89|779.79|779.69|780.59|780.49|779.59|779.49|100
1638532500000|2021-12-03 11:55:00|779.89|779.79|780.69|780.59|780.79|780.69|779.79|779.69|95
1638532800000|2021-12-03 12:00:00|780.59|780.49|780.79|780.69|781.09|780.99|780.49|780.39|118
1638533100000|2021-12-03 12:05:00|780.89|780.79|780.09|779.99|780.99|780.89|780.09|779.99|38
1638533400000|2021-12-03 12:10:00|780.19|780.09|780.09|779.99|780.59|780.49|779.99|779.89|54
1638533700000|2021-12-03 12:15:00|780.19|780.09|780.49|780.39|780.59|780.49|779.89|779.79|66
1638534000000|2021-12-03 12:20:00|780.39|780.29|780.39|780.29|780.59|780.49|779.79|779.69|51
1638534300000|2021-12-03 12:25:00|780.49|780.39|780.49|780.39|780.49|780.39|780.29|780.19|28
1638534600000|2021-12-03 12:30:00|780.59|780.49|780.79|780.69|781.09|780.99|780.29|780.19|51
1638534900000|2021-12-03 12:35:00|780.89|780.79|780.79|780.69|780.89|780.79|780.39|780.29|48
1638535200000|2021-12-03 12:40:00|780.71|780.61|780.91|780.81|781.01|780.91|780.61|780.51|48
1638535500000|2021-12-03 12:45:00|781.01|780.91|781.61|781.51|781.61|781.51|780.81|780.71|129
1638535800000|2021-12-03 12:50:00|781.51|781.41|781.21|781.11|781.61|781.51|781.01|780.91|144
1638536100000|2021-12-03 12:55:00|781.31|781.21|781.21|781.11|781.31|781.21|780.91|780.81|59
1638536400000|2021-12-03 13:00:00|781.31|781.21|781.81|781.71|781.81|781.71|781.01|780.91|113
1638536700000|2021-12-03 13:05:00|781.71|781.61|782.11|782.01|782.41|782.31|781.61|781.51|126
1638537000000|2021-12-03 13:10:00|782.21|782.11|782.51|782.41|782.51|782.41|781.91|781.81|147
1638537300000|2021-12-03 13:15:00|782.61|782.51|782.51|782.41|782.81|782.71|782.41|782.31|118
1638537600000|2021-12-03 13:20:00|782.61|782.51|781.81|781.71|782.61|782.51|781.81|781.71|114
1638537900000|2021-12-03 13:25:00|781.71|781.61|782.11|782.01|782.11|782.01|781.61|781.51|86
1638538200000|2021-12-03 13:30:00|782.21|782.11|782.71|782.61|783.71|783.61|780.61|780.51|354
1638538500000|2021-12-03 13:35:00|782.81|782.71|782.71|782.61|783.61|783.51|782.31|782.21|173
1638538800000|2021-12-03 13:40:00|782.81|782.71|782.51|782.41|783.01|782.91|782.21|782.11|93
1638539100000|2021-12-03 13:45:00|782.41|782.31|781.61|781.51|782.51|782.41|781.41|781.31|127
1638539400000|2021-12-03 13:50:00|781.41|781.31|781.51|781.41|781.71|781.61|781.01|780.91|106
1638539700000|2021-12-03 13:55:00|781.61|781.51|781.61|781.51|782.51|782.41|781.51|781.41|154
1638540000000|2021-12-03 14:00:00|781.71|781.61|782.51|782.41|782.61|782.51|781.51|781.41|99
1638540300000|2021-12-03 14:05:00|782.41|782.31|782.81|782.71|783.11|783.01|782.21|782.11|209
1638540600000|2021-12-03 14:10:00|782.71|782.61|782.61|782.51|782.91|782.81|782.51|782.41|105
1638540900000|2021-12-03 14:15:00|782.71|782.61|782.71|782.61|783.01|782.91|782.21|782.11|67
1638541200000|2021-12-03 14:20:00|782.61|782.51|781.71|781.61|782.71|782.61|781.61|781.51|102
1638541500000|2021-12-03 14:25:00|781.61|781.51|782.31|782.21|782.31|782.21|781.61|781.51|98
1638541800000|2021-12-03 14:30:00|782.41|782.31|782.51|782.41|783.81|783.71|782.21|782.11|325
1638542100000|2021-12-03 14:35:00|782.41|782.31|780.41|780.31|782.41|782.31|780.41|780.31|272
1638542400000|2021-12-03 14:40:00|780.51|780.41|778.81|778.71|780.91|780.81|778.51|778.41|341
1638542700000|2021-12-03 14:45:00|778.91|778.81|777.61|777.51|779.31|779.21|777.61|777.51|333
1638543000000|2021-12-03 14:50:00|777.71|777.61|774.81|774.71|778.01|777.91|774.61|774.51|593
1638543300000|2021-12-03 14:55:00|774.91|774.81|774.81|774.71|776.21|776.11|774.41|774.31|396
1638543600000|2021-12-03 15:00:00|774.71|774.61|775.11|775.01|775.51|775.41|774.01|773.91|435
1638543900000|2021-12-03 15:05:00|775.31|775.21|774.01|773.91|775.61|775.51|773.91|773.81|323
1638544200000|2021-12-03 15:10:00|774.09|773.99|773.59|773.49|774.69|774.59|773.49|773.39|379
1638544500000|2021-12-03 15:15:00|773.69|773.59|775.19|775.09|776.69|776.59|773.69|773.59|431
1638544800000|2021-12-03 15:20:00|775.29|775.19|775.39|775.29|775.49|775.39|774.19|774.09|239
1638545100000|2021-12-03 15:25:00|775.29|775.19|775.69|775.59|776.09|775.99|774.59|774.49|212
1638545400000|2021-12-03 15:30:00|775.49|775.39|773.69|773.59|775.69|775.59|773.59|773.49|238
1638545700000|2021-12-03 15:35:00|773.79|773.69|773.79|773.69|774.79|774.69|773.19|773.09|269
1638546000000|2021-12-03 15:40:00|773.89|773.79|771.69|771.59|773.99|773.89|771.59|771.49|347
1638546300000|2021-12-03 15:45:00|771.79|771.69|771.49|771.39|772.09|771.99|770.89|770.79|490
1638546600000|2021-12-03 15:50:00|771.59|771.49|772.19|772.09|772.49|772.39|770.69|770.59|331
1638546900000|2021-12-03 15:55:00|772.29|772.19|771.19|771.09|772.39|772.29|771.19|771.09|275
1638547200000|2021-12-03 16:00:00|771.29|771.19|771.39|771.29|771.89|771.79|770.39|770.29|428
1638547500000|2021-12-03 16:05:00|771.29|771.19|770.59|770.49|771.29|771.19|769.59|769.49|497
1638547800000|2021-12-03 16:10:00|770.69|770.59|770.19|770.09|770.99|770.89|769.79|769.69|246
1638548100000|2021-12-03 16:15:00|770.09|769.99|769.49|769.39|770.39|770.29|768.99|768.89|498
1638548400000|2021-12-03 16:20:00|769.39|769.29|770.99|770.89|771.89|771.79|769.19|769.09|350
1638548700000|2021-12-03 16:25:00|770.89|770.79|770.99|770.89|771.89|771.79|770.79|770.69|292
1638549000000|2021-12-03 16:30:00|771.19|770.79|772.29|771.99|772.89|772.59|770.99|770.69|827
1638549300000|2021-12-03 16:35:00|772.39|772.09|771.59|771.29|772.99|772.69|771.29|770.99|510
1638549600000|2021-12-03 16:40:00|771.69|771.39|769.39|769.09|771.79|771.49|769.19|768.89|303
1638549900000|2021-12-03 16:45:00|769.49|769.19|769.99|769.69|770.59|770.29|768.89|768.59|142
1638550200000|2021-12-03 16:50:00|769.89|769.59|769.09|768.79|769.89|769.59|768.49|768.19|90
1638550500000|2021-12-03 16:55:00|769.29|768.99|768.09|767.79|769.39|769.09|767.79|767.49|49
1638550800000|2021-12-03 17:00:00|768.19|767.89|768.09|767.79|768.39|768.09|767.59|767.29|103
1638551100000|2021-12-03 17:05:00|767.99|767.69|768.89|768.59|768.99|768.69|767.99|767.69|63
1638551400000|2021-12-03 17:10:00|768.99|768.69|768.99|768.69|769.49|769.19|768.69|768.39|35
1638551700000|2021-12-03 17:15:00|768.89|768.59|770.39|770.09|770.59|770.29|768.89|768.59|70
1638552000000|2021-12-03 17:20:00|770.29|769.99|770.89|770.59|771.09|770.79|769.99|769.69|33
1638552300000|2021-12-03 17:25:00|770.79|770.49|770.99|770.69|771.29|770.99|770.59|770.29|36
1638552600000|2021-12-03 17:30:00|770.89|770.59|769.79|769.49|770.89|770.59|769.29|768.99|23
1638552900000|2021-12-03 17:35:00|769.89|769.59|771.59|771.29|771.89|771.59|769.69|769.39|49
1638553200000|2021-12-03 17:40:00|771.69|771.39|771.29|770.99|771.99|771.69|771.09|770.79|37
1638553500000|2021-12-03 17:45:00|771.39|771.09|770.89|770.59|771.39|771.09|770.19|769.89|73
1638553800000|2021-12-03 17:50:00|770.79|770.49|770.49|770.19|771.29|770.99|770.29|769.99|28
1638554100000|2021-12-03 17:55:00|770.39|770.09|770.09|769.79|770.49|770.19|769.49|769.19|36
1638554400000|2021-12-03 18:00:00|769.99|769.69|769.49|769.19|769.99|769.69|769.19|768.89|29
1638554700000|2021-12-03 18:05:00|769.39|769.09|770.69|770.39|770.79|770.49|769.39|769.09|14
1638555000000|2021-12-03 18:10:00|770.59|770.29|770.59|770.29|770.99|770.69|770.09|769.79|13
1638555300000|2021-12-03 18:15:00|770.69|770.39|771.49|771.19|771.59|771.29|770.49|770.19|27
1638555600000|2021-12-03 18:20:00|771.69|771.39|771.59|771.29|771.79|771.49|771.09|770.79|30
1638555900000|2021-12-03 18:25:00|771.69|771.39|770.49|770.19|771.69|771.39|770.49|770.19|17
1638556200000|2021-12-03 18:30:00|770.39|770.09|769.49|769.19|770.49|770.19|769.49|769.19|11
1638556500000|2021-12-03 18:35:00|769.59|769.29|768.99|768.69|769.69|769.39|768.69|768.39|26
1638556800000|2021-12-03 18:40:00|769.19|768.89|769.59|769.29|769.69|769.39|768.49|768.19|29
1638557100000|2021-12-03 18:45:00|769.49|769.19|769.09|768.79|769.99|769.69|768.49|768.19|62
1638557400000|2021-12-03 18:50:00|769.19|768.89|769.09|768.79|769.89|769.59|768.89|768.59|55
1638557700000|2021-12-03 18:55:00|769.19|768.89|768.79|768.49|769.59|769.29|768.69|768.39|25
1638558000000|2021-12-03 19:00:00|768.89|768.59|769.69|769.39|769.89|769.59|768.39|768.09|44
1638558300000|2021-12-03 19:05:00|769.89|769.59|768.79|768.49|769.89|769.59|768.39|768.09|35
1638558600000|2021-12-03 19:10:00|768.69|768.39|769.29|768.99|769.59|769.29|768.59|768.29|20
1638558900000|2021-12-03 19:15:00|769.19|768.89|768.49|768.19|769.39|769.09|768.49|768.19|13
1638559200000|2021-12-03 19:20:00|768.39|768.09|769.79|769.49|769.99|769.69|767.69|767.39|60
1638559500000|2021-12-03 19:25:00|769.89|769.59|769.39|769.09|769.99|769.69|769.09|768.79|21
1638559800000|2021-12-03 19:30:00|769.49|769.19|768.89|768.59|769.69|769.39|768.49|768.19|17
1638560100000|2021-12-03 19:35:00|768.99|768.69|768.29|767.99|769.19|768.89|768.09|767.79|17
1638560400000|2021-12-03 19:40:00|768.39|768.09|769.29|768.99|769.59|769.29|768.39|768.09|15
1638560700000|2021-12-03 19:45:00|769.39|769.09|768.89|768.59|769.59|769.29|768.89|768.59|11
1638561000000|2021-12-03 19:50:00|768.79|768.49|768.19|767.89|769.29|768.99|768.19|767.89|13
1638561300000|2021-12-03 19:55:00|768.29|767.99|768.39|768.09|769.29|768.99|768.19|767.89|13
1638561600000|2021-12-03 20:00:00|768.49|768.19|768.69|768.39|768.79|768.49|767.59|767.29|30
1638561900000|2021-12-03 20:05:00|768.59|768.29|768.09|767.79|769.59|769.29|767.99|767.69|42
1638562200000|2021-12-03 20:10:00|768.19|767.89|769.09|768.79|769.19|768.89|768.09|767.79|12
1638562500000|2021-12-03 20:15:00|768.99|768.69|768.79|768.49|769.49|769.19|768.59|768.29|27
1638562800000|2021-12-03 20:20:00|768.89|768.59|770.39|770.09|770.89|770.59|768.89|768.59|49
1638563100000|2021-12-03 20:25:00|770.49|770.19|770.29|769.99|771.39|771.09|770.29|769.99|34
1638563400000|2021-12-03 20:30:00|770.39|770.09|771.89|771.59|771.99|771.69|770.39|770.09|38
1638563700000|2021-12-03 20:35:00|771.79|771.49|770.69|770.39|771.99|771.69|770.39|770.09|17
1638564000000|2021-12-03 20:40:00|770.79|770.49|769.79|769.49|771.09|770.79|769.69|769.39|29
1638564300000|2021-12-03 20:45:00|769.69|769.39|769.79|769.49|769.99|769.69|768.99|768.69|16
1638564600000|2021-12-03 20:50:00|770.09|769.79|771.39|771.09|771.89|771.59|769.79|769.49|66
1638564900000|2021-12-03 20:55:00|771.49|771.19|773.39|773.09|773.89|773.59|771.49|771.19|115
1638565200000|2021-12-03 21:00:00|772.89|772.39|774.49|773.99|774.79|774.29|772.79|772.29|0
1638565500000|2021-12-03 21:05:00|774.39|773.89|773.69|773.19|774.39|773.89|773.29|772.79|0
1638565800000|2021-12-03 21:10:00|773.59|773.09|772.49|771.99|773.99|773.49|771.89|771.39|0
1638566100000|2021-12-03 21:15:00|772.39|771.89|772.29|771.79|773.29|772.79|772.09|771.59|0
1638566400000|2021-12-03 21:20:00|772.19|771.69|772.39|771.89|772.69|772.19|772.09|771.59|0
1638566700000|2021-12-03 21:25:00|772.49|771.99|772.79|772.29|772.79|772.29|772.49|771.99|0
1638567000000|2021-12-03 21:30:00|772.69|772.19|772.79|772.29|772.89|772.39|772.39|771.89|0
1638567300000|2021-12-03 21:35:00|772.89|772.39|772.89|772.39|772.89|772.39|772.79|772.29|0
1638567600000|2021-12-03 21:40:00|772.79|772.29|772.79|772.29|772.89|772.39|772.79|772.29|0
1638567900000|2021-12-03 21:45:00|772.89|772.39|772.89|772.39|772.89|772.39|772.79|772.29|0
1638568200000|2021-12-03 21:50:00|772.79|772.29|772.79|772.29|772.89|772.39|772.79|772.29|0
1638568500000|2021-12-03 21:55:00|772.69|772.19|772.89|772.39|772.99|772.49|772.09|771.59|0
1638745200000|2021-12-05 23:00:00|773.89|773.39|775.09|774.59|775.89|775.39|773.79|773.29|0
1638745500000|2021-12-05 23:05:00|775.19|774.69|776.19|775.69|776.49|775.99|775.19|774.69|0
1638745800000|2021-12-05 23:10:00|776.09|775.59|775.49|774.99|776.59|776.09|775.49|774.99|0
1638746100000|2021-12-05 23:15:00|775.59|775.09|775.49|774.99|775.99|775.49|774.79|774.29|0
1638746400000|2021-12-05 23:20:00|775.39|774.89|774.59|774.09|775.49|774.99|774.29|773.79|0
1638746700000|2021-12-05 23:25:00|774.69|774.19|775.79|775.29|775.79|775.29|774.19|773.69|0
1638747000000|2021-12-05 23:30:00|775.89|775.39|776.09|775.59|776.29|775.79|775.59|775.09|0
1638747300000|2021-12-05 23:35:00|776.19|775.69|776.69|776.19|776.89|776.39|776.19|775.69|0
1638747600000|2021-12-05 23:40:00|776.59|776.09|776.49|775.99|776.69|776.19|776.29|775.79|0
1638747900000|2021-12-05 23:45:00|776.59|776.09|776.69|776.19|776.79|776.29|776.09|775.59|0
1638748200000|2021-12-05 23:50:00|776.59|776.09|777.09|776.59|777.19|776.69|776.39|775.89|0
1638748500000|2021-12-05 23:55:00|777.19|776.69|776.99|776.49|777.49|776.99|776.89|776.39|0
1638748800000|2021-12-06 00:00:00|777.09|776.59|776.79|776.29|777.29|776.79|776.59|776.09|0
1638749100000|2021-12-06 00:05:00|776.89|776.39|776.59|776.09|776.99|776.49|776.49|775.99|0
1638749400000|2021-12-06 00:10:00|776.69|776.19|774.79|774.29|776.69|776.19|774.69|774.19|0
1638749700000|2021-12-06 00:15:00|774.89|774.39|773.69|773.19|774.89|774.39|772.49|771.99|0
1638750000000|2021-12-06 00:20:00|773.59|773.09|774.09|773.59|774.19|773.69|773.39|772.89|0
1638750300000|2021-12-06 00:25:00|774.19|773.69|774.59|774.09|774.99|774.49|773.89|773.39|0
1638750600000|2021-12-06 00:30:00|774.69|774.19|773.89|773.39|774.99|774.49|773.89|773.39|0
1638750900000|2021-12-06 00:35:00|773.69|773.19|774.69|774.19|775.19|774.69|773.69|773.19|0
1638751200000|2021-12-06 00:40:00|774.79|774.29|775.09|774.59|775.19|774.69|774.49|773.99|0
1638751500000|2021-12-06 00:45:00|775.19|774.69|775.19|774.69|775.39|774.89|774.79|774.29|0
1638751800000|2021-12-06 00:50:00|775.29|774.79|775.69|775.19|775.69|775.19|774.89|774.39|0
1638752100000|2021-12-06 00:55:00|775.79|775.29|776.29|775.79|776.49|775.99|775.49|774.99|0
1638752400000|2021-12-06 01:00:00|776.19|775.69|775.59|775.09|776.59|776.09|775.39|774.89|0
1638752700000|2021-12-06 01:05:00|775.49|774.99|776.89|776.39|776.89|776.39|775.19|774.69|0
1638753000000|2021-12-06 01:10:00|776.99|776.49|777.19|776.69|777.49|776.99|776.89|776.39|0
1638753300000|2021-12-06 01:15:00|777.29|776.79|777.29|776.79|777.59|777.09|776.69|776.19|0
1638753600000|2021-12-06 01:20:00|777.19|776.69|777.49|776.99|777.79|777.29|777.09|776.59|0
1638753900000|2021-12-06 01:25:00|777.59|777.09|777.29|776.79|777.59|777.09|776.99|776.49|0
1638754200000|2021-12-06 01:30:00|777.19|776.69|775.69|775.19|777.49|776.99|775.49|774.99|0
1638754500000|2021-12-06 01:35:00|775.89|775.39|775.79|775.29|776.19|775.69|774.99|774.49|0
1638754800000|2021-12-06 01:40:00|775.89|775.39|776.69|776.19|776.69|776.19|775.69|775.19|0
1638755100000|2021-12-06 01:45:00|776.49|775.99|777.79|777.29|777.79|777.29|776.49|775.99|0
1638755400000|2021-12-06 01:50:00|777.89|777.39|777.79|777.29|778.09|777.59|777.49|776.99|0
1638755700000|2021-12-06 01:55:00|777.69|777.19|777.39|776.89|777.89|777.39|776.99|776.49|0
1638756000000|2021-12-06 02:00:00|777.49|776.99|776.99|776.49|777.79|777.29|776.99|776.49|0
1638756300000|2021-12-06 02:05:00|777.09|776.59|777.19|776.69|777.89|777.39|776.99|776.49|0
1638756600000|2021-12-06 02:10:00|777.29|776.79|777.99|777.49|778.09|777.59|776.99|776.49|0
1638756900000|2021-12-06 02:15:00|778.09|777.59|777.79|777.29|778.39|777.89|777.49|776.99|0
1638757200000|2021-12-06 02:20:00|777.89|777.39|777.39|776.89|778.09|777.59|777.19|776.69|0
1638757500000|2021-12-06 02:25:00|777.49|776.99|777.29|776.79|777.79|777.29|777.19|776.69|0
1638757800000|2021-12-06 02:30:00|777.19|776.69|777.09|776.59|777.49|776.99|776.69|776.19|0
1638758100000|2021-12-06 02:35:00|776.99|776.49|777.29|776.79|777.69|777.19|776.99|776.49|0
1638758400000|2021-12-06 02:40:00|777.39|776.89|777.59|777.09|777.99|777.49|777.19|776.69|0
1638758700000|2021-12-06 02:45:00|777.69|777.19|777.79|777.29|777.79|777.29|777.19|776.69|0
1638759000000|2021-12-06 02:50:00|777.89|777.39|777.79|777.29|777.89|777.39|777.39|776.89|0
1638759300000|2021-12-06 02:55:00|777.69|777.19|777.99|777.49|778.09|777.59|777.59|777.09|0
1638759600000|2021-12-06 03:00:00|778.09|777.59|778.09|777.59|778.39|777.89|777.99|777.49|0
1638759900000|2021-12-06 03:05:00|778.19|777.69|778.49|777.99|778.49|777.99|777.89|777.39|0
1638760200000|2021-12-06 03:10:00|778.39|777.89|778.39|777.89|778.79|778.29|778.19|777.69|0
1638760500000|2021-12-06 03:15:00|778.29|777.79|778.39|777.89|778.59|778.09|778.09|777.59|0
1638760800000|2021-12-06 03:20:00|778.49|777.99|778.99|778.49|779.09|778.59|778.39|777.89|0
1638761100000|2021-12-06 03:25:00|779.09|778.59|778.19|777.69|779.09|778.59|778.19|777.69|0
1638761400000|2021-12-06 03:30:00|778.29|777.79|778.09|777.59|778.69|778.19|777.99|777.49|0
1638761700000|2021-12-06 03:35:00|777.99|777.49|778.19|777.69|778.29|777.79|777.99|777.49|0
1638762000000|2021-12-06 03:40:00|778.29|777.79|778.19|777.69|778.59|778.09|778.09|777.59|0
1638762300000|2021-12-06 03:45:00|778.29|777.79|777.89|777.39|778.59|778.09|777.89|777.39|0
1638762600000|2021-12-06 03:50:00|777.99|777.49|777.69|777.19|777.99|777.49|777.69|777.19|0
1638762900000|2021-12-06 03:55:00|777.79|777.29|777.99|777.49|778.19|777.69|777.69|777.19|0
1638763200000|2021-12-06 04:00:00|778.09|777.59|778.39|777.89|778.79|778.29|778.09|777.59|0
1638763500000|2021-12-06 04:05:00|778.29|777.79|778.39|777.89|778.49|777.99|778.09|777.59|0
1638763800000|2021-12-06 04:10:00|778.29|777.79|778.39|777.89|778.59|778.09|778.29|777.79|0
1638764100000|2021-12-06 04:15:00|778.79|778.29|778.79|778.29|779.39|778.89|778.59|778.09|0
1638764400000|2021-12-06 04:20:00|778.69|778.19|779.09|778.59|779.19|778.69|778.69|778.19|0
1638764700000|2021-12-06 04:25:00|778.99|778.49|779.09|778.59|779.19|778.69|778.89|778.39|0
1638765000000|2021-12-06 04:30:00|779.19|778.69|779.09|778.59|779.69|779.19|779.09|778.59|0
1638765300000|2021-12-06 04:35:00|778.99|778.49|779.19|778.69|779.39|778.89|778.99|778.49|0
1638765600000|2021-12-06 04:40:00|779.09|778.59|779.29|778.79|779.39|778.89|778.99|778.49|0
1638765900000|2021-12-06 04:45:00|779.19|778.69|779.29|778.79|779.49|778.99|778.99|778.49|0
1638766200000|2021-12-06 04:50:00|779.19|778.69|778.89|778.39|779.29|778.79|778.79|778.29|0
1638766500000|2021-12-06 04:55:00|778.99|778.49|779.09|778.59|779.49|778.99|778.89|778.39|0
1638766800000|2021-12-06 05:00:00|779.19|778.69|778.99|778.49|779.39|778.89|778.89|778.39|0
1638767100000|2021-12-06 05:05:00|778.89|778.39|779.09|778.59|779.29|778.79|778.89|778.39|0
1638767400000|2021-12-06 05:10:00|779.19|778.69|779.29|778.79|779.39|778.89|779.09|778.59|0
1638767700000|2021-12-06 05:15:00|779.19|778.69|779.49|778.99|779.49|778.99|779.19|778.69|0
1638768000000|2021-12-06 05:20:00|779.39|778.89|779.39|778.89|779.69|779.19|779.29|778.79|0
1638768300000|2021-12-06 05:25:00|779.49|778.99|779.79|779.29|779.89|779.39|779.19|778.69|0
1638768600000|2021-12-06 05:30:00|779.69|779.19|778.79|778.29|779.79|779.29|778.39|777.89|0
1638768900000|2021-12-06 05:35:00|778.89|778.39|778.49|777.99|778.99|778.49|778.49|777.99|0
1638769200000|2021-12-06 05:40:00|778.59|778.09|778.89|778.39|778.99|778.49|778.49|777.99|0
1638769500000|2021-12-06 05:45:00|778.79|778.29|779.29|778.79|779.39|778.89|778.69|778.19|0
1638769800000|2021-12-06 05:50:00|779.19|778.69|779.19|778.69|779.39|778.89|778.79|778.29|0
1638770100000|2021-12-06 05:55:00|779.29|778.79|778.89|778.39|779.29|778.79|778.79|778.29|0
1638770400000|2021-12-06 06:00:00|778.79|778.29|777.99|777.49|779.29|778.79|777.79|777.29|0
1638770700000|2021-12-06 06:05:00|778.09|777.59|778.09|777.59|778.59|778.09|777.99|777.49|0
1638771000000|2021-12-06 06:10:00|778.19|777.69|778.49|777.99|779.09|778.59|778.19|777.69|0
1638771300000|2021-12-06 06:15:00|778.39|777.89|778.09|777.59|778.49|777.99|778.09|777.59|0
1638771600000|2021-12-06 06:20:00|778.19|777.69|777.69|777.19|778.39|777.89|777.59|777.09|0
1638771900000|2021-12-06 06:25:00|777.79|777.29|777.39|776.89|777.99|777.49|777.39|776.89|0
1638772200000|2021-12-06 06:30:00|777.49|776.99|777.29|776.79|777.99|777.49|776.99|776.49|0
1638772500000|2021-12-06 06:35:00|777.39|776.89|777.39|776.89|777.59|777.09|777.19|776.69|0
1638772800000|2021-12-06 06:40:00|777.49|776.99|777.59|777.09|777.79|777.29|777.49|776.99|0
1638773100000|2021-12-06 06:45:00|777.69|777.19|777.49|776.99|777.79|777.29|777.29|776.79|0
1638773400000|2021-12-06 06:50:00|777.59|777.09|778.69|778.19|778.79|778.29|777.59|777.09|0
1638773700000|2021-12-06 06:55:00|778.79|778.29|777.99|777.49|778.79|778.29|777.99|777.49|0
1638774000000|2021-12-06 07:00:00|777.89|777.39|777.79|777.49|778.39|778.09|777.19|776.89|190
1638774300000|2021-12-06 07:05:00|777.89|777.59|779.39|779.09|779.49|779.19|777.89|777.59|71
1638774600000|2021-12-06 07:10:00|779.49|779.19|779.69|779.39|779.79|779.49|779.09|778.79|61
1638774900000|2021-12-06 07:15:00|779.59|779.29|779.79|779.49|780.09|779.79|779.29|778.99|52
1638775200000|2021-12-06 07:20:00|779.99|779.69|779.59|779.29|780.29|779.99|779.49|779.19|73
1638775500000|2021-12-06 07:25:00|779.49|779.19|779.09|778.79|780.09|779.79|778.79|778.49|53
1638775800000|2021-12-06 07:30:00|778.99|778.69|777.39|777.09|779.29|778.99|777.09|776.79|182
1638776100000|2021-12-06 07:35:00|777.59|777.29|777.69|777.39|777.99|777.69|776.89|776.59|61
1638776400000|2021-12-06 07:40:00|777.59|777.29|777.69|777.39|778.49|778.19|777.59|777.29|31
1638776700000|2021-12-06 07:45:00|777.79|777.49|777.99|777.69|778.19|777.89|777.69|777.39|19
1638777000000|2021-12-06 07:50:00|777.89|777.59|777.99|777.69|778.49|778.19|777.49|777.19|35
1638777300000|2021-12-06 07:55:00|778.09|777.79|776.59|776.29|778.09|777.79|776.59|776.29|66
1638777600000|2021-12-06 08:00:00|776.49|776.39|777.99|777.89|779.39|779.29|776.49|776.39|628
1638777900000|2021-12-06 08:05:00|777.89|777.79|777.49|777.39|778.69|778.59|777.39|777.29|377
1638778200000|2021-12-06 08:10:00|777.69|777.59|776.59|776.49|778.09|777.99|776.29|776.19|487
1638778500000|2021-12-06 08:15:00|776.69|776.59|775.49|775.39|776.79|776.69|775.39|775.29|301
1638778800000|2021-12-06 08:20:00|775.59|775.49|774.49|774.39|775.89|775.79|774.49|774.39|258
1638779100000|2021-12-06 08:25:00|774.39|774.29|775.09|774.99|775.19|775.09|773.79|773.69|333
1638779400000|2021-12-06 08:30:00|774.99|774.89|775.39|775.29|776.09|775.99|774.39|774.29|249
1638779700000|2021-12-06 08:35:00|775.49|775.39|775.49|775.39|775.89|775.79|775.29|775.19|150
1638780000000|2021-12-06 08:40:00|775.35|775.25|775.05|774.95|775.85|775.75|774.95|774.85|89
1638780300000|2021-12-06 08:45:00|774.95|774.85|774.95|774.85|775.65|775.55|774.65|774.55|135
1638780600000|2021-12-06 08:50:00|775.05|774.95|776.05|775.95|776.35|776.25|775.05|774.95|98
1638780900000|2021-12-06 08:55:00|776.15|776.05|776.15|776.05|776.35|776.25|775.55|775.45|87
1638781200000|2021-12-06 09:00:00|776.05|775.95|777.05|776.95|777.75|777.65|775.95|775.85|185
1638781500000|2021-12-06 09:05:00|777.15|777.05|776.55|776.45|777.25|777.15|776.45|776.35|105
1638781800000|2021-12-06 09:10:00|776.45|776.35|776.45|776.35|776.65|776.55|776.05|775.95|162
1638782100000|2021-12-06 09:15:00|776.55|776.45|776.05|775.95|776.95|776.85|775.85|775.75|173
1638782400000|2021-12-06 09:20:00|775.95|775.85|775.75|775.65|776.45|776.35|775.75|775.65|105
1638782700000|2021-12-06 09:25:00|775.85|775.75|776.15|776.05|776.55|776.45|775.85|775.75|83
1638783000000|2021-12-06 09:30:00|776.25|776.15|775.95|775.85|776.65|776.55|775.65|775.55|50
1638783300000|2021-12-06 09:35:00|776.05|775.95|774.55|774.45|776.35|776.25|774.55|774.45|104
1638783600000|2021-12-06 09:40:00|774.65|774.55|774.25|774.15|774.65|774.55|774.15|774.05|81
1638783900000|2021-12-06 09:45:00|774.15|774.05|773.55|773.45|774.25|774.15|773.35|773.25|90
1638784200000|2021-12-06 09:50:00|773.45|773.35|773.45|773.35|773.95|773.85|773.05|772.95|116
1638784500000|2021-12-06 09:55:00|773.55|773.45|771.95|771.85|773.55|773.45|771.55|771.45|140
1638784800000|2021-12-06 10:00:00|772.05|771.95|771.85|771.75|772.45|772.35|771.35|771.25|132
1638785100000|2021-12-06 10:05:00|771.95|771.85|772.35|772.25|772.75|772.65|771.55|771.45|86
1638785400000|2021-12-06 10:10:00|772.25|772.15|772.55|772.45|772.75|772.65|771.75|771.65|112
1638785700000|2021-12-06 10:15:00|772.65|772.55|772.65|772.55|772.75|772.65|771.65|771.55|194
1638786000000|2021-12-06 10:20:00|772.75|772.65|771.75|771.65|772.85|772.75|771.65|771.55|121
1638786300000|2021-12-06 10:25:00|771.65|771.55|771.25|771.15|771.85|771.75|770.75|770.65|175
1638786600000|2021-12-06 10:30:00|771.15|771.05|771.95|771.85|772.25|772.15|770.95|770.85|149
1638786900000|2021-12-06 10:35:00|772.05|771.95|772.15|772.05|772.55|772.45|771.55|771.45|115
1638787200000|2021-12-06 10:40:00|772.25|772.15|771.95|771.85|772.25|772.15|771.55|771.45|111
1638787500000|2021-12-06 10:45:00|772.05|771.95|771.75|771.65|772.55|772.45|771.65|771.55|93
1638787800000|2021-12-06 10:50:00|771.85|771.75|772.35|772.25|772.45|772.35|771.55|771.45|123
1638788100000|2021-12-06 10:55:00|772.25|772.15|772.15|772.05|772.55|772.45|771.95|771.85|58
1638788400000|2021-12-06 11:00:00|772.25|772.15|772.55|772.45|772.95|772.85|772.05|771.95|81
1638788700000|2021-12-06 11:05:00|772.45|772.35|772.75|772.65|772.75|772.65|772.05|771.95|80
1638789000000|2021-12-06 11:10:00|772.65|772.55|772.65|772.55|772.85|772.75|772.45|772.35|43
1638789300000|2021-12-06 11:15:00|772.75|772.65|773.85|773.75|773.85|773.75|772.65|772.55|124
1638789600000|2021-12-06 11:20:00|773.95|773.85|774.25|774.15|774.25|774.15|773.55|773.45|92
1638789900000|2021-12-06 11:25:00|774.35|774.25|774.35|774.25|774.85|774.75|774.15|774.05|91
1638790200000|2021-12-06 11:30:00|774.45|774.35|774.15|774.05|774.85|774.75|773.95|773.85|119
1638790500000|2021-12-06 11:35:00|774.05|773.95|774.75|774.65|774.75|774.65|774.05|773.95|83
1638790800000|2021-12-06 11:40:00|774.65|774.55|775.65|775.55|775.75|775.65|774.45|774.35|171
1638791100000|2021-12-06 11:45:00|775.55|775.45|775.25|775.15|775.95|775.85|775.25|775.15|99
1638791400000|2021-12-06 11:50:00|775.35|775.25|775.55|775.45|775.65|775.55|775.15|775.05|90
1638791700000|2021-12-06 11:55:00|775.65|775.55|775.95|775.85|776.25|776.15|775.55|775.45|137
1638792000000|2021-12-06 12:00:00|776.05|775.95|775.85|775.75|776.35|776.25|775.75|775.65|103
1638792300000|2021-12-06 12:05:00|775.75|775.65|776.35|776.25|776.35|776.25|775.75|775.65|136
1638792600000|2021-12-06 12:10:00|776.25|776.15|776.45|776.35|776.65|776.55|776.15|776.05|69
1638792900000|2021-12-06 12:15:00|776.35|776.25|775.55|775.45|776.35|776.25|775.55|775.45|70
1638793200000|2021-12-06 12:20:00|775.45|775.35|776.25|776.15|776.25|776.15|775.45|775.35|43
1638793500000|2021-12-06 12:25:00|776.35|776.25|776.05|775.95|776.35|776.25|775.95|775.85|76
1638793800000|2021-12-06 12:30:00|775.95|775.85|775.45|775.35|775.95|775.85|775.35|775.25|56
1638794100000|2021-12-06 12:35:00|775.55|775.45|775.65|775.55|775.85|775.75|775.35|775.25|74
1638794400000|2021-12-06 12:40:00|775.68|775.58|775.78|775.68|775.98|775.88|775.68|775.58|33
1638794700000|2021-12-06 12:45:00|775.88|775.78|775.98|775.88|775.98|775.88|775.68|775.58|32
1638795000000|2021-12-06 12:50:00|775.88|775.78|775.88|775.78|776.08|775.98|775.48|775.38|60
1638795300000|2021-12-06 12:55:00|775.78|775.68|775.88|775.78|775.98|775.88|775.58|775.48|73
1638795600000|2021-12-06 13:00:00|775.98|775.88|776.08|775.98|776.48|776.38|775.88|775.78|96
1638795900000|2021-12-06 13:05:00|776.18|776.08|776.78|776.68|776.88|776.78|776.08|775.98|55
1638796200000|2021-12-06 13:10:00|776.88|776.78|777.08|776.98|777.08|776.98|776.58|776.48|95
1638796500000|2021-12-06 13:15:00|776.98|776.88|777.98|777.88|778.08|777.98|776.88|776.78|241
1638796800000|2021-12-06 13:20:00|778.08|777.98|777.98|777.88|778.48|778.38|777.88|777.78|189
1638797100000|2021-12-06 13:25:00|778.08|777.98|777.98|777.88|778.48|778.38|777.78|777.68|97
1638797400000|2021-12-06 13:30:00|777.88|777.78|778.08|777.98|778.08|777.98|777.48|777.38|204
1638797700000|2021-12-06 13:35:00|777.98|777.88|778.38|778.28|778.38|778.28|777.88|777.78|95
1638798000000|2021-12-06 13:40:00|778.28|778.18|778.28|778.18|778.78|778.68|778.28|778.18|80
1638798300000|2021-12-06 13:45:00|778.38|778.28|777.58|777.48|778.48|778.38|777.48|777.38|70
1638798600000|2021-12-06 13:50:00|777.68|777.58|777.48|777.38|777.98|777.88|777.38|777.28|104
1638798900000|2021-12-06 13:55:00|777.58|777.48|777.88|777.78|777.88|777.78|777.28|777.18|103
1638799200000|2021-12-06 14:00:00|777.78|777.68|777.68|777.58|777.88|777.78|777.08|776.98|160
1638799500000|2021-12-06 14:05:00|777.58|777.48|777.88|777.78|777.98|777.88|777.48|777.38|55
1638799800000|2021-12-06 14:10:00|777.98|777.88|778.08|777.98|778.28|778.18|777.68|777.58|197
1638800100000|2021-12-06 14:15:00|778.18|778.08|778.58|778.48|778.58|778.48|777.88|777.78|170
1638800400000|2021-12-06 14:20:00|778.48|778.38|778.28|778.18|778.58|778.48|777.98|777.88|116
1638800700000|2021-12-06 14:25:00|778.18|778.08|777.98|777.88|778.18|778.08|777.68|777.58|98
1638801000000|2021-12-06 14:30:00|777.88|777.78|776.08|775.98|778.48|778.38|775.98|775.88|321
1638801300000|2021-12-06 14:35:00|775.98|775.88|775.18|775.08|776.08|775.98|774.38|774.28|461
1638801600000|2021-12-06 14:40:00|775.08|774.98|776.98|776.88|777.08|776.98|774.58|774.48|268
1638801900000|2021-12-06 14:45:00|776.88|776.78|776.28|776.18|777.18|777.08|775.88|775.78|488
1638802200000|2021-12-06 14:50:00|776.38|776.28|775.48|775.38|776.78|776.68|775.38|775.28|441
1638802500000|2021-12-06 14:55:00|775.58|775.48|776.48|776.38|776.88|776.78|775.08|774.98|241
1638802800000|2021-12-06 15:00:00|776.58|776.48|775.48|775.38|776.68|776.58|775.08|774.98|359
1638803100000|2021-12-06 15:05:00|775.58|775.48|776.58|776.48|776.88|776.78|775.18|775.08|335
1638803400000|2021-12-06 15:10:00|776.55|776.45|778.65|778.55|778.75|778.65|776.35|776.25|337
1638803700000|2021-12-06 15:15:00|778.75|778.65|779.15|779.05|779.85|779.75|778.65|778.55|283
1638804000000|2021-12-06 15:20:00|779.05|778.95|779.05|778.95|779.45|779.35|778.65|778.55|384
1638804300000|2021-12-06 15:25:00|779.15|779.05|779.45|779.35|779.65|779.55|778.65|778.55|249
1638804600000|2021-12-06 15:30:00|779.55|779.45|779.25|779.15|779.85|779.75|778.55|778.45|212
1638804900000|2021-12-06 15:35:00|779.15|779.05|779.15|779.05|779.35|779.25|778.55|778.45|160
1638805200000|2021-12-06 15:40:00|779.25|779.15|778.05|777.95|779.45|779.35|777.85|777.75|220
1638805500000|2021-12-06 15:45:00|778.15|778.05|779.05|778.95|779.15|779.05|778.05|777.95|151
1638805800000|2021-12-06 15:50:00|779.15|779.05|778.85|778.75|779.15|779.05|778.15|778.05|191
1638806100000|2021-12-06 15:55:00|778.95|778.85|780.05|779.95|780.15|780.05|778.95|778.85|193
1638806400000|2021-12-06 16:00:00|780.15|780.05|779.35|779.25|780.25|780.15|779.25|779.15|186
1638806700000|2021-12-06 16:05:00|779.45|779.35|779.25|779.15|779.55|779.45|778.75|778.65|216
1638807000000|2021-12-06 16:10:00|779.35|779.25|778.75|778.65|779.75|779.65|778.55|778.45|203
1638807300000|2021-12-06 16:15:00|778.65|778.55|779.75|779.65|779.85|779.75|778.55|778.45|210
1638807600000|2021-12-06 16:20:00|779.65|779.55|780.25|780.15|780.35|780.25|779.55|779.45|342
1638807900000|2021-12-06 16:25:00|780.15|780.05|779.75|779.65|780.55|780.45|779.75|779.65|284
1638808200000|2021-12-06 16:30:00|779.85|779.55|778.65|778.35|780.05|779.75|778.45|778.15|810
1638808500000|2021-12-06 16:35:00|778.75|778.45|778.65|778.35|779.45|779.15|778.35|778.05|281
1638808800000|2021-12-06 16:40:00|778.75|778.45|778.75|778.45|778.85|778.55|778.05|777.75|82
1638809100000|2021-12-06 16:45:00|778.85|778.55|777.05|776.75|778.85|778.55|776.95|776.65|81
1638809400000|2021-12-06 16:50:00|777.15|776.85|777.65|777.35|777.85|777.55|776.75|776.45|69
1638809700000|2021-12-06 16:55:00|777.55|777.25|777.35|777.05|777.85|777.55|777.05|776.75|71
1638810000000|2021-12-06 17:00:00|777.45|777.15|778.45|778.15|778.65|778.35|777.35|777.05|50
1638810300000|2021-12-06 17:05:00|778.55|778.25|778.25|777.95|778.65|778.35|777.75|777.45|29
1638810600000|2021-12-06 17:10:00|778.15|777.85|778.65|778.35|779.05|778.75|778.05|777.75|38
1638810900000|2021-12-06 17:15:00|778.55|778.25|779.65|779.35|779.65|779.35|778.35|778.05|40
1638811200000|2021-12-06 17:20:00|779.55|779.25|779.65|779.35|779.95|779.65|779.45|779.15|38
1638811500000|2021-12-06 17:25:00|779.75|779.45|779.75|779.45|780.15|779.85|779.75|779.45|23
1638811800000|2021-12-06 17:30:00|779.85|779.55|780.05|779.75|780.25|779.95|779.65|779.35|13
1638812100000|2021-12-06 17:35:00|780.15|779.85|779.85|779.55|780.25|779.95|779.75|779.45|26
1638812400000|2021-12-06 17:40:00|779.95|779.65|779.85|779.55|780.25|779.95|779.75|779.45|33
1638812700000|2021-12-06 17:45:00|779.95|779.65|780.35|780.05|780.35|780.05|779.85|779.55|10
1638813000000|2021-12-06 17:50:00|780.25|779.95|780.55|780.25|780.55|780.25|780.15|779.85|19
1638813300000|2021-12-06 17:55:00|780.65|780.35|781.15|780.85|781.15|780.85|780.35|780.05|26
1638813600000|2021-12-06 18:00:00|781.35|781.05|781.45|781.15|781.55|781.25|780.75|780.45|45
1638813900000|2021-12-06 18:05:00|781.35|781.05|781.05|780.75|781.45|781.15|780.85|780.55|24
1638814200000|2021-12-06 18:10:00|781.15|780.85|780.85|780.55|781.35|781.05|780.85|780.55|21
1638814500000|2021-12-06 18:15:00|780.95|780.65|781.15|780.85|781.25|780.95|780.85|780.55|22
1638814800000|2021-12-06 18:20:00|781.05|780.75|780.95|780.65|781.05|780.75|780.55|780.25|18
1638815100000|2021-12-06 18:25:00|781.05|780.75|781.75|781.45|782.25|781.95|781.05|780.75|31
1638815400000|2021-12-06 18:30:00|781.85|781.55|781.95|781.65|782.05|781.75|781.55|781.25|17
1638815700000|2021-12-06 18:35:00|781.85|781.55|782.05|781.75|782.15|781.85|781.65|781.35|72
1638816000000|2021-12-06 18:40:00|781.95|781.65|782.25|781.95|782.45|782.15|781.95|781.65|49
1638816300000|2021-12-06 18:45:00|782.15|781.85|782.45|782.15|782.65|782.35|782.15|781.85|37
1638816600000|2021-12-06 18:50:00|782.35|782.05|782.55|782.25|782.65|782.35|782.25|781.95|12
1638816900000|2021-12-06 18:55:00|782.45|782.15|782.75|782.45|783.05|782.75|782.35|782.05|52
1638817200000|2021-12-06 19:00:00|782.85|782.55|782.85|782.55|783.45|783.15|782.85|782.55|21
1638817500000|2021-12-06 19:05:00|782.95|782.65|782.55|782.25|782.95|782.65|782.45|782.15|13
1638817800000|2021-12-06 19:10:00|782.65|782.35|782.95|782.65|783.15|782.85|782.65|782.35|9
1638818100000|2021-12-06 19:15:00|782.85|782.55|782.85|782.55|783.25|782.95|782.75|782.45|28
1638818400000|2021-12-06 19:20:00|782.75|782.45|782.75|782.45|782.95|782.65|782.55|782.25|15
1638818700000|2021-12-06 19:25:00|782.65|782.35|782.95|782.65|783.15|782.85|782.65|782.35|12
1638819000000|2021-12-06 19:30:00|783.05|782.75|782.85|782.55|783.15|782.85|782.75|782.45|27
1638819300000|2021-12-06 19:35:00|782.75|782.45|782.65|782.35|782.85|782.55|782.65|782.35|12
1638819600000|2021-12-06 19:40:00|782.55|782.25|781.45|781.15|782.65|782.35|781.45|781.15|30
1638819900000|2021-12-06 19:45:00|781.55|781.25|781.65|781.35|782.05|781.75|781.45|781.15|33
1638820200000|2021-12-06 19:50:00|781.55|781.25|781.65|781.35|781.85|781.55|781.25|780.95|18
1638820500000|2021-12-06 19:55:00|781.55|781.25|781.45|781.15|781.85|781.55|781.15|780.85|4
1638820800000|2021-12-06 20:00:00|781.55|781.25|781.05|780.75|781.85|781.55|780.95|780.65|10
1638821100000|2021-12-06 20:05:00|781.15|780.85|781.85|781.55|781.85|781.55|781.05|780.75|5
1638821400000|2021-12-06 20:10:00|781.75|781.45|782.15|781.85|782.15|781.85|781.55|781.25|8
1638821700000|2021-12-06 20:15:00|782.25|781.95|782.45|782.15|782.55|782.25|782.05|781.75|7
1638822000000|2021-12-06 20:20:00|782.35|782.05|782.35|782.05|782.75|782.45|782.25|781.95|65
1638822300000|2021-12-06 20:25:00|782.25|781.95|782.05|781.75|782.35|782.05|781.55|781.25|20
1638822600000|2021-12-06 20:30:00|782.15|781.85|782.05|781.75|782.35|782.05|781.45|781.15|15
1638822900000|2021-12-06 20:35:00|781.95|781.65|781.95|781.65|781.95|781.65|781.65|781.35|13
1638823200000|2021-12-06 20:40:00|781.85|781.55|782.05|781.75|782.25|781.95|781.55|781.25|24
1638823500000|2021-12-06 20:45:00|782.15|781.85|781.65|781.35|782.15|781.85|781.05|780.75|44
1638823800000|2021-12-06 20:50:00|781.35|781.05|782.15|781.85|782.55|782.25|781.35|781.05|43
1638824100000|2021-12-06 20:55:00|782.25|781.95|781.85|781.55|782.25|781.95|781.65|781.35|38
1638824400000|2021-12-06 21:00:00|782.05|781.75|781.75|781.25|782.25|781.75|781.45|780.95|0
1638824700000|2021-12-06 21:05:00|781.85|781.35|782.15|781.65|782.25|781.75|781.65|781.15|0
1638825000000|2021-12-06 21:10:00|782.25|781.75|781.95|781.45|782.25|781.75|781.95|781.45|0
1638825300000|2021-12-06 21:15:00|782.05|781.55|782.45|781.95|782.45|781.95|782.05|781.55|0
1638825600000|2021-12-06 21:20:00|782.35|781.85|782.15|781.65|782.65|782.15|782.15|781.65|0
1638825900000|2021-12-06 21:25:00|782.05|781.55|782.55|782.05|782.55|782.05|782.05|781.55|0
1638826200000|2021-12-06 21:30:00|782.65|782.15|782.55|782.05|782.85|782.35|782.55|782.05|0
1638826500000|2021-12-06 21:35:00|782.65|782.15|782.55|782.05|782.65|782.15|782.55|782.05|0
1638826800000|2021-12-06 21:40:00|782.65|782.15|782.55|782.05|782.85|782.35|782.55|782.05|0
1638827100000|2021-12-06 21:45:00|782.65|782.15|782.65|782.15|782.85|782.35|782.55|782.05|0
1638827400000|2021-12-06 21:50:00|782.75|782.25|782.65|782.15|782.75|782.25|782.65|782.15|0
1638827700000|2021-12-06 21:55:00|782.75|782.25|782.85|782.35|782.95|782.45|782.65|782.15|0
1638828000000|2021-12-06 22:00:00|782.75|782.25|782.85|782.35|782.85|782.35|782.75|782.25|0
1638829200000|2021-12-06 22:20:00|782.75|782.25|782.75|782.25|782.85|782.35|782.75|782.25|0
1638829500000|2021-12-06 22:25:00|782.85|782.35|782.85|782.35|782.85|782.35|782.75|782.25|0
1638829800000|2021-12-06 22:30:00|782.75|782.25|782.85|782.35|782.85|782.35|782.75|782.25|0
1638830100000|2021-12-06 22:35:00|782.75|782.25|782.85|782.35|782.85|782.35|782.75|782.25|0
1638830400000|2021-12-06 22:40:00|782.75|782.25|782.75|782.25|782.75|782.25|782.75|782.25|0
1638830700000|2021-12-06 22:45:00|782.85|782.35|782.85|782.35|782.85|782.35|782.85|782.35|0
1638831000000|2021-12-06 22:50:00|782.75|782.25|782.85|782.35|782.85|782.35|782.75|782.25|0
1638831300000|2021-12-06 22:55:00|782.75|782.25|782.85|782.35|782.85|782.35|782.75|782.25|0
1638831600000|2021-12-06 23:00:00|782.75|782.25|783.05|782.55|783.25|782.75|782.75|782.25|0
1638831900000|2021-12-06 23:05:00|782.95|782.45|782.65|782.15|782.95|782.45|782.55|782.05|0
1638832200000|2021-12-06 23:10:00|782.75|782.25|782.15|781.65|782.85|782.35|782.15|781.65|0
1638832500000|2021-12-06 23:15:00|782.25|781.75|781.95|781.45|782.25|781.75|781.95|781.45|0
1638832800000|2021-12-06 23:20:00|782.05|781.55|782.05|781.55|782.05|781.55|781.95|781.45|0
1638833100000|2021-12-06 23:25:00|781.95|781.45|782.35|781.85|782.45|781.95|781.95|781.45|0
1638833400000|2021-12-06 23:30:00|782.45|781.95|782.15|781.65|782.45|781.95|781.95|781.45|0
1638833700000|2021-12-06 23:35:00|782.25|781.75|782.15|781.65|782.25|781.75|781.95|781.45|0
1638834000000|2021-12-06 23:40:00|782.05|781.55|782.45|781.95|782.45|781.95|782.05|781.55|0
1638834300000|2021-12-06 23:45:00|782.55|782.05|782.15|781.65|782.55|782.05|782.15|781.65|0
1638834600000|2021-12-06 23:50:00|782.25|781.75|782.15|781.65|782.35|781.85|781.95|781.45|0
1638834900000|2021-12-06 23:55:00|782.25|781.75|782.55|782.05|782.75|782.25|782.25|781.75|0
1638835200000|2021-12-07 00:00:00|782.65|782.15|782.15|781.65|782.85|782.35|782.05|781.55|0
1638835500000|2021-12-07 00:05:00|782.05|781.55|782.35|781.85|782.55|782.05|781.95|781.45|0
1638835800000|2021-12-07 00:10:00|782.45|781.95|782.05|781.55|782.55|782.05|781.95|781.45|0
1638836100000|2021-12-07 00:15:00|782.15|781.65|780.45|779.95|782.15|781.65|780.25|779.75|0
1638836400000|2021-12-07 00:20:00|780.55|780.05|780.45|779.95|780.95|780.45|780.45|779.95|0
1638836700000|2021-12-07 00:25:00|780.55|780.05|781.05|780.55|781.15|780.65|780.55|780.05|0
1638837000000|2021-12-07 00:30:00|781.15|780.65|781.25|780.75|781.35|780.85|780.75|780.25|0
1638837300000|2021-12-07 00:35:00|781.05|780.55|781.15|780.65|781.25|780.75|780.75|780.25|0
1638837600000|2021-12-07 00:40:00|781.05|780.55|781.35|780.85|781.65|781.15|780.95|780.45|0
1638837900000|2021-12-07 00:45:00|781.25|780.75|781.05|780.55|781.55|781.05|780.95|780.45|0
1638838200000|2021-12-07 00:50:00|781.15|780.65|781.05|780.55|781.65|781.15|781.05|780.55|0
1638838500000|2021-12-07 00:55:00|781.15|780.65|781.75|781.25|781.85|781.35|781.05|780.55|0
1638838800000|2021-12-07 01:00:00|781.65|781.15|783.05|782.55|783.25|782.75|781.55|781.05|0
1638839100000|2021-12-07 01:05:00|783.15|782.65|782.95|782.45|783.15|782.65|782.55|782.05|0
1638839400000|2021-12-07 01:10:00|783.05|782.55|783.55|783.05|783.95|783.45|782.85|782.35|0
1638839700000|2021-12-07 01:15:00|783.65|783.15|783.15|782.65|783.75|783.25|783.05|782.55|0
1638840000000|2021-12-07 01:20:00|783.05|782.55|783.15|782.65|783.55|783.05|782.95|782.45|0
1638840300000|2021-12-07 01:25:00|783.05|782.55|782.65|782.15|783.35|782.85|782.65|782.15|0
1638840600000|2021-12-07 01:30:00|782.75|782.25|782.45|781.95|782.75|782.25|782.15|781.65|0
1638840900000|2021-12-07 01:35:00|782.35|781.85|783.05|782.55|783.25|782.75|782.15|781.65|0
1638841200000|2021-12-07 01:40:00|783.15|782.65|783.45|782.95|783.65|783.15|782.55|782.05|0
1638841500000|2021-12-07 01:45:00|783.35|782.85|783.55|783.05|783.85|783.35|783.35|782.85|0
1638841800000|2021-12-07 01:50:00|783.45|782.95|783.25|782.75|783.55|783.05|783.15|782.65|0
1638842100000|2021-12-07 01:55:00|783.35|782.85|782.95|782.45|783.75|783.25|782.85|782.35|0
1638842400000|2021-12-07 02:00:00|782.85|782.35|782.95|782.45|783.15|782.65|782.75|782.25|0
1638842700000|2021-12-07 02:05:00|782.85|782.35|782.45|781.95|783.05|782.55|782.45|781.95|0
1638843000000|2021-12-07 02:10:00|782.35|781.85|781.55|781.05|782.45|781.95|781.45|780.95|0
1638843300000|2021-12-07 02:15:00|781.45|780.95|782.15|781.65|782.15|781.65|781.35|780.85|0
1638843600000|2021-12-07 02:20:00|782.05|781.55|782.35|781.85|782.45|781.95|782.05|781.55|0
1638843900000|2021-12-07 02:25:00|782.25|781.75|782.05|781.55|782.45|781.95|781.95|781.45|0
1638844200000|2021-12-07 02:30:00|781.95|781.45|781.65|781.15|782.05|781.55|781.45|780.95|0
1638844500000|2021-12-07 02:35:00|781.75|781.25|781.85|781.35|782.05|781.55|781.65|781.15|0
1638844800000|2021-12-07 02:40:00|781.95|781.45|782.05|781.55|782.15|781.65|781.85|781.35|0
1638845100000|2021-12-07 02:45:00|782.15|781.65|781.65|781.15|782.15|781.65|781.65|781.15|0
1638845400000|2021-12-07 02:50:00|781.75|781.25|781.55|781.05|781.75|781.25|781.35|780.85|0
1638845700000|2021-12-07 02:55:00|781.45|780.95|781.45|780.95|781.85|781.35|781.35|780.85|0
1638846000000|2021-12-07 03:00:00|781.55|781.05|781.65|781.15|781.65|781.15|781.35|780.85|0
1638846300000|2021-12-07 03:05:00|781.75|781.25|781.45|780.95|781.85|781.35|781.35|780.85|0
1638846600000|2021-12-07 03:10:00|781.55|781.05|781.85|781.35|781.85|781.35|781.45|780.95|0
1638846900000|2021-12-07 03:15:00|781.95|781.45|781.65|781.15|782.05|781.55|781.45|780.95|0
1638847200000|2021-12-07 03:20:00|781.75|781.25|782.05|781.55|782.15|781.65|781.75|781.25|0
1638847500000|2021-12-07 03:25:00|782.15|781.65|782.05|781.55|782.35|781.85|781.95|781.45|0
1638847800000|2021-12-07 03:30:00|782.15|781.65|782.25|781.75|782.55|782.05|782.15|781.65|0
1638848100000|2021-12-07 03:35:00|782.35|781.85|782.75|782.25|782.85|782.35|782.35|781.85|0
1638848400000|2021-12-07 03:40:00|782.85|782.35|782.75|782.25|782.85|782.35|782.65|782.15|0
1638848700000|2021-12-07 03:45:00|782.85|782.35|783.15|782.65|783.15|782.65|782.75|782.25|0
1638849000000|2021-12-07 03:50:00|783.05|782.55|782.95|782.45|783.15|782.65|782.95|782.45|0
1638849300000|2021-12-07 03:55:00|783.05|782.55|783.05|782.55|783.25|782.75|782.95|782.45|0
1638849600000|2021-12-07 04:00:00|783.15|782.65|783.35|782.85|783.45|782.95|783.05|782.55|0
1638849900000|2021-12-07 04:05:00|783.45|782.95|783.65|783.15|783.75|783.25|783.35|782.85|0
1638850200000|2021-12-07 04:10:00|783.75|783.25|785.15|784.65|785.25|784.75|783.75|783.25|0
1638850500000|2021-12-07 04:15:00|785.05|784.55|784.75|784.25|785.05|784.55|784.55|784.05|0
1638850800000|2021-12-07 04:20:00|784.65|784.15|784.85|784.35|784.95|784.45|784.65|784.15|0
1638851100000|2021-12-07 04:25:00|784.95|784.45|784.85|784.35|785.05|784.55|784.75|784.25|0
1638851400000|2021-12-07 04:30:00|784.95|784.45|785.05|784.55|785.05|784.55|784.85|784.35|0
1638851700000|2021-12-07 04:35:00|784.95|784.45|784.95|784.45|785.15|784.65|784.95|784.45|0
1638852000000|2021-12-07 04:40:00|784.85|784.35|785.25|784.75|785.25|784.75|784.85|784.35|0
1638852300000|2021-12-07 04:45:00|785.15|784.65|784.65|784.15|785.25|784.75|784.65|784.15|0
1638852600000|2021-12-07 04:50:00|784.75|784.25|784.75|784.25|784.85|784.35|784.55|784.05|0
1638852900000|2021-12-07 04:55:00|784.85|784.35|784.95|784.45|784.95|784.45|784.65|784.15|0
1638853200000|2021-12-07 05:00:00|784.85|784.35|784.55|784.05|784.95|784.45|784.45|783.95|0
1638853500000|2021-12-07 05:05:00|784.45|783.95|784.85|784.35|784.95|784.45|784.35|783.85|0
1638853800000|2021-12-07 05:10:00|784.95|784.45|785.35|784.85|785.45|784.95|784.85|784.35|0
1638854100000|2021-12-07 05:15:00|785.25|784.75|785.45|784.95|785.45|784.95|785.15|784.65|0
1638854400000|2021-12-07 05:20:00|785.35|784.85|785.45|784.95|785.55|785.05|785.15|784.65|0
1638854700000|2021-12-07 05:25:00|785.35|784.85|785.45|784.95|785.55|785.05|785.35|784.85|0
1638855000000|2021-12-07 05:30:00|785.55|785.05|785.35|784.85|785.55|785.05|785.25|784.75|0
1638855300000|2021-12-07 05:35:00|785.45|784.95|785.45|784.95|785.65|785.15|785.35|784.85|0
1638855600000|2021-12-07 05:40:00|785.35|784.85|785.55|785.05|785.55|785.05|785.25|784.75|0
1638855900000|2021-12-07 05:45:00|785.65|785.15|785.65|785.15|785.65|785.15|785.15|784.65|0
1638856200000|2021-12-07 05:50:00|785.55|785.05|785.75|785.25|785.75|785.25|785.45|784.95|0
1638856500000|2021-12-07 05:55:00|785.85|785.35|786.75|786.25|786.85|786.35|785.75|785.25|0
1638856800000|2021-12-07 06:00:00|786.65|786.15|785.55|785.05|786.75|786.25|785.35|784.85|0
1638857100000|2021-12-07 06:05:00|785.45|784.95|785.75|785.25|785.95|785.45|785.45|784.95|0
1638857400000|2021-12-07 06:10:00|785.85|785.35|785.85|785.35|785.85|785.35|785.65|785.15|0
1638857700000|2021-12-07 06:15:00|785.75|785.25|786.25|785.75|786.25|785.75|785.65|785.15|0
1638858000000|2021-12-07 06:20:00|786.15|785.65|786.25|785.75|786.65|786.15|786.15|785.65|0
1638858300000|2021-12-07 06:25:00|786.35|785.85|785.95|785.45|786.45|785.95|785.85|785.35|0
1638858600000|2021-12-07 06:30:00|785.85|785.35|786.35|785.85|786.35|785.85|785.85|785.35|0
1638858900000|2021-12-07 06:35:00|786.25|785.75|786.35|785.85|786.45|785.95|786.05|785.55|0
1638859200000|2021-12-07 06:40:00|786.45|785.95|786.55|786.05|786.55|786.05|786.35|785.85|0
1638859500000|2021-12-07 06:45:00|786.65|786.15|787.05|786.55|787.15|786.65|786.65|786.15|0
1638859800000|2021-12-07 06:50:00|787.15|786.65|786.95|786.45|787.25|786.75|786.85|786.35|0
1638860100000|2021-12-07 06:55:00|787.05|786.55|787.15|786.65|787.25|786.75|786.95|786.45|0
1638860400000|2021-12-07 07:00:00|786.75|786.45|787.95|787.65|788.05|787.75|786.75|786.45|132
1638860700000|2021-12-07 07:05:00|788.05|787.75|788.85|788.55|789.05|788.75|788.05|787.75|85
1638861000000|2021-12-07 07:10:00|788.65|788.35|788.05|787.75|788.85|788.55|787.75|787.45|48
1638861300000|2021-12-07 07:15:00|788.15|787.85|788.25|787.95|788.85|788.55|788.05|787.75|56
1638861600000|2021-12-07 07:20:00|788.35|788.05|788.05|787.75|788.65|788.35|787.85|787.55|21
1638861900000|2021-12-07 07:25:00|788.15|787.85|787.95|787.65|788.45|788.15|787.85|787.55|54
1638862200000|2021-12-07 07:30:00|787.85|787.55|787.65|787.35|788.05|787.75|787.55|787.25|26
1638862500000|2021-12-07 07:35:00|787.75|787.45|787.95|787.65|788.15|787.85|787.65|787.35|28
1638862800000|2021-12-07 07:40:00|787.85|787.55|787.45|787.15|788.15|787.85|787.45|787.15|37
1638863100000|2021-12-07 07:45:00|787.65|787.35|787.95|787.65|787.95|787.65|787.45|787.15|37
1638863400000|2021-12-07 07:50:00|788.05|787.75|789.65|789.35|789.65|789.35|788.05|787.75|68
1638863700000|2021-12-07 07:55:00|789.45|789.15|790.55|790.25|790.65|790.35|789.45|789.15|132
1638864000000|2021-12-07 08:00:00|790.45|790.35|790.85|790.75|791.35|791.25|788.35|788.25|926
1638864300000|2021-12-07 08:05:00|790.75|790.65|790.35|790.25|790.75|790.65|789.45|789.35|437
1638864600000|2021-12-07 08:10:00|790.25|790.15|790.95|790.85|791.85|791.75|789.85|789.75|426
1638864900000|2021-12-07 08:15:00|791.25|791.15|792.65|792.55|792.65|792.55|790.85|790.75|334
1638865200000|2021-12-07 08:20:00|792.75|792.65|793.95|793.85|794.45|794.35|792.35|792.25|441
1638865500000|2021-12-07 08:25:00|793.85|793.75|794.35|794.25|794.45|794.35|793.05|792.95|336
1638865800000|2021-12-07 08:30:00|794.25|794.15|794.75|794.65|794.75|794.65|793.85|793.75|414
1638866100000|2021-12-07 08:35:00|794.65|794.55|794.95|794.85|794.95|794.85|793.45|793.35|268
1638866400000|2021-12-07 08:40:00|795|794.9|796|795.9|796.3|796.2|795|794.9|294
1638866700000|2021-12-07 08:45:00|795.9|795.8|796.6|796.5|797|796.9|795.9|795.8|313
1638867000000|2021-12-07 08:50:00|796.7|796.6|797|796.9|797.3|797.2|796.1|796|406
1638867300000|2021-12-07 08:55:00|796.9|796.8|797.6|797.5|798|797.9|796.9|796.8|247
1638867600000|2021-12-07 09:00:00|797.7|797.6|797.9|797.8|798.3|798.2|797.4|797.3|210
1638867900000|2021-12-07 09:05:00|798|797.9|799.1|799|799.2|799.1|798|797.9|305
1638868200000|2021-12-07 09:10:00|799.2|799.1|798.6|798.5|799.2|799.1|798.3|798.2|342
1638868500000|2021-12-07 09:15:00|798.5|798.4|798.2|798.1|799.2|799.1|798|797.9|284
1638868800000|2021-12-07 09:20:00|798.1|798|799|798.9|799.4|799.3|797.9|797.8|228
1638869100000|2021-12-07 09:25:00|798.9|798.8|798.9|798.8|799.2|799.1|798.6|798.5|160
1638869400000|2021-12-07 09:30:00|798.8|798.7|798|797.9|799.1|799|797.9|797.8|203
1638869700000|2021-12-07 09:35:00|798.1|798|798.2|798.1|798.7|798.6|797.8|797.7|198
1638870000000|2021-12-07 09:40:00|798.3|798.2|798.3|798.2|798.5|798.4|797.8|797.7|323
1638870300000|2021-12-07 09:45:00|798.2|798.1|798.7|798.6|798.9|798.8|798.1|798|122
1638870600000|2021-12-07 09:50:00|798.8|798.7|798.8|798.7|798.9|798.8|798.4|798.3|104
1638870900000|2021-12-07 09:55:00|798.7|798.6|799.2|799.1|799.7|799.6|798.7|798.6|186
1638871200000|2021-12-07 10:00:00|799.3|799.2|799.5|799.4|799.7|799.6|798.6|798.5|102
1638871500000|2021-12-07 10:05:00|799.6|799.5|798.9|798.8|799.6|799.5|798.7|798.6|93
1638871800000|2021-12-07 10:10:00|798.7|798.6|799.3|799.2|799.5|799.4|798.7|798.6|146
1638872100000|2021-12-07 10:15:00|799.2|799.1|798.8|798.7|799.3|799.2|798.8|798.7|177
1638872400000|2021-12-07 10:20:00|798.7|798.6|798.4|798.3|799|798.9|798.2|798.1|194
1638872700000|2021-12-07 10:25:00|798.5|798.4|798.7|798.6|799|798.9|798.5|798.4|103
1638873000000|2021-12-07 10:30:00|798.6|798.5|798.2|798.1|798.7|798.6|798.2|798.1|123
1638873300000|2021-12-07 10:35:00|798.1|798|798|797.9|798.3|798.2|797.7|797.6|278
1638873600000|2021-12-07 10:40:00|798.1|798|798.5|798.4|798.6|798.5|797.9|797.8|169
1638873900000|2021-12-07 10:45:00|798.4|798.3|798.8|798.7|798.9|798.8|798.4|798.3|59
1638874200000|2021-12-07 10:50:00|798.9|798.8|799|798.9|799.7|799.6|798.7|798.6|161
1638874500000|2021-12-07 10:55:00|799.1|799|799.6|799.5|799.6|799.5|798.9|798.8|100
1638874800000|2021-12-07 11:00:00|799.5|799.4|799.2|799.1|799.7|799.6|799.1|799|110
1638875100000|2021-12-07 11:05:00|799.1|799|799.1|799|799.2|799.1|798.8|798.7|79
1638875400000|2021-12-07 11:10:00|799|798.9|799|798.9|799.4|799.3|798.9|798.8|70
1638875700000|2021-12-07 11:15:00|798.9|798.8|799.2|799.1|799.2|799.1|798.9|798.8|16
1638876000000|2021-12-07 11:20:00|798.9|798.8|798.6|798.5|799.2|799.1|798.5|798.4|60
1638876300000|2021-12-07 11:25:00|798.5|798.4|798.4|798.3|798.9|798.8|798.3|798.2|73
1638876600000|2021-12-07 11:30:00|798.5|798.4|798.6|798.5|798.8|798.7|798.4|798.3|125
1638876900000|2021-12-07 11:35:00|798.7|798.6|798.8|798.7|798.9|798.8|798.5|798.4|48
1638877200000|2021-12-07 11:40:00|798.7|798.6|798.9|798.8|799|798.9|798.7|798.6|71
1638877500000|2021-12-07 11:45:00|798.8|798.7|798.8|798.7|799.1|799|798.7|798.6|55
1638877800000|2021-12-07 11:50:00|798.9|798.8|798.8|798.7|799.2|799.1|798.7|798.6|43
1638878100000|2021-12-07 11:55:00|798.9|798.8|798.5|798.4|799|798.9|798.4|798.3|43
1638878400000|2021-12-07 12:00:00|798.4|798.3|797.5|797.4|798.7|798.6|797.5|797.4|129
1638878700000|2021-12-07 12:05:00|797.6|797.5|797.8|797.7|798.1|798|797.3|797.2|70
1638879000000|2021-12-07 12:10:00|797.7|797.6|797.7|797.6|798|797.9|797.5|797.4|78
1638879300000|2021-12-07 12:15:00|797.8|797.7|797.8|797.7|798|797.9|797.7|797.6|66
1638879600000|2021-12-07 12:20:00|797.7|797.6|797.7|797.6|798|797.9|797.7|797.6|59
1638879900000|2021-12-07 12:25:00|797.8|797.7|797.8|797.7|797.9|797.8|797.5|797.4|43
1638880200000|2021-12-07 12:30:00|797.7|797.6|797.8|797.7|797.9|797.8|797.7|797.6|46
1638880500000|2021-12-07 12:35:00|797.7|797.6|797.9|797.8|798|797.9|797.7|797.6|48
1638880800000|2021-12-07 12:40:00|797.86|797.76|797.86|797.76|797.96|797.86|797.66|797.56|65
1638881100000|2021-12-07 12:45:00|797.76|797.66|797.76|797.66|797.86|797.76|797.66|797.56|43
1638881400000|2021-12-07 12:50:00|797.86|797.76|797.96|797.86|798.06|797.96|797.76|797.66|45
1638881700000|2021-12-07 12:55:00|797.86|797.76|798.06|797.96|798.16|798.06|797.76|797.66|54
1638882000000|2021-12-07 13:00:00|798.16|798.06|797.96|797.86|798.46|798.36|797.76|797.66|119
1638882300000|2021-12-07 13:05:00|797.86|797.76|797.96|797.86|798.06|797.96|797.76|797.66|67
1638882600000|2021-12-07 13:10:00|797.86|797.76|798.66|798.56|798.66|798.56|797.86|797.76|104
1638882900000|2021-12-07 13:15:00|798.56|798.46|798.56|798.46|798.66|798.56|798.36|798.26|43
1638883200000|2021-12-07 13:20:00|798.46|798.36|798.16|798.06|798.66|798.56|798.16|798.06|99
1638883500000|2021-12-07 13:25:00|798.26|798.16|798.26|798.16|798.56|798.46|798.16|798.06|56
1638883800000|2021-12-07 13:30:00|798.36|798.26|798.46|798.36|798.56|798.46|798.16|798.06|78
1638884100000|2021-12-07 13:35:00|798.36|798.26|798.56|798.46|798.76|798.66|798.36|798.26|79
1638884400000|2021-12-07 13:40:00|798.46|798.36|798.46|798.36|798.56|798.46|798.26|798.16|50
1638884700000|2021-12-07 13:45:00|798.36|798.26|798.56|798.46|798.66|798.56|798.16|798.06|82
1638885000000|2021-12-07 13:50:00|798.46|798.36|798.26|798.16|798.56|798.46|798.16|798.06|58
1638885300000|2021-12-07 13:55:00|798.36|798.26|797.96|797.86|798.46|798.36|797.86|797.76|74
1638885600000|2021-12-07 14:00:00|798.06|797.96|798.06|797.96|798.16|798.06|797.86|797.76|51
1638885900000|2021-12-07 14:05:00|798.16|798.06|798.06|797.96|798.36|798.26|797.96|797.86|103
1638886200000|2021-12-07 14:10:00|797.96|797.86|797.66|797.56|797.96|797.86|797.56|797.46|79
1638886500000|2021-12-07 14:15:00|797.76|797.66|797.36|797.26|797.76|797.66|797.36|797.26|103
1638886800000|2021-12-07 14:20:00|797.26|797.16|797.76|797.66|797.86|797.76|797.16|797.06|128
1638887100000|2021-12-07 14:25:00|797.86|797.76|797.96|797.86|798.06|797.96|797.66|797.56|94
1638887400000|2021-12-07 14:30:00|798.06|797.96|798.46|798.36|798.96|798.86|797.86|797.76|384
1638887700000|2021-12-07 14:35:00|798.56|798.46|798.66|798.56|798.86|798.76|798.06|797.96|313
1638888000000|2021-12-07 14:40:00|798.76|798.66|799.36|799.26|799.36|799.26|798.46|798.36|372
1638888300000|2021-12-07 14:45:00|799.46|799.36|800.06|799.96|800.06|799.96|799.36|799.26|543
1638888600000|2021-12-07 14:50:00|800.16|800.06|800.96|800.86|801.16|801.06|800.06|799.96|429
1638888900000|2021-12-07 14:55:00|800.86|800.76|801.36|801.26|801.36|801.26|800.76|800.66|344
1638889200000|2021-12-07 15:00:00|801.46|801.36|801.06|800.96|801.66|801.56|800.96|800.86|406
1638889500000|2021-12-07 15:05:00|801.16|801.06|801.76|801.66|801.76|801.66|800.76|800.66|289
1638889800000|2021-12-07 15:10:00|801.78|801.68|801.68|801.58|801.78|801.68|801.38|801.28|285
1638890100000|2021-12-07 15:15:00|801.58|801.48|801.88|801.78|801.98|801.88|801.48|801.38|175
1638890400000|2021-12-07 15:20:00|801.78|801.68|802.68|802.58|802.88|802.78|801.78|801.68|281
1638890700000|2021-12-07 15:25:00|802.78|802.68|802.08|801.98|802.78|802.68|802.08|801.98|295
1638891000000|2021-12-07 15:30:00|802.18|802.08|803.38|803.28|803.38|803.28|802.08|801.98|284
1638891300000|2021-12-07 15:35:00|803.28|803.18|803.48|803.38|803.78|803.68|803.18|803.08|280
1638891600000|2021-12-07 15:40:00|803.38|803.28|804.48|804.38|804.78|804.68|803.38|803.28|288
1638891900000|2021-12-07 15:45:00|804.58|804.48|804.38|804.28|804.88|804.78|804.38|804.28|154
1638892200000|2021-12-07 15:50:00|804.48|804.38|804.78|804.68|805.08|804.98|804.38|804.28|390
1638892500000|2021-12-07 15:55:00|804.88|804.78|805.38|805.28|805.38|805.28|804.68|804.58|202
1638892800000|2021-12-07 16:00:00|805.28|805.18|805.68|805.58|805.88|805.78|805.28|805.18|278
1638893100000|2021-12-07 16:05:00|805.58|805.48|805.78|805.68|805.98|805.88|805.48|805.38|208
1638893400000|2021-12-07 16:10:00|805.68|805.58|805.58|805.48|805.98|805.88|805.38|805.28|239
1638893700000|2021-12-07 16:15:00|805.48|805.38|806.08|805.98|806.28|806.18|805.48|805.38|260
1638894000000|2021-12-07 16:20:00|805.98|805.88|805.98|805.88|806.38|806.28|805.68|805.58|380
1638894300000|2021-12-07 16:25:00|805.88|805.78|805.78|805.68|806.28|806.18|805.48|805.38|407
1638894600000|2021-12-07 16:30:00|805.88|805.58|805.98|805.68|806.58|806.28|804.88|804.58|839
1638894900000|2021-12-07 16:35:00|806.08|805.78|806.08|805.78|806.48|806.18|805.88|805.58|384
1638895200000|2021-12-07 16:40:00|806.18|805.88|805.98|805.68|806.38|806.08|805.88|805.58|151
1638895500000|2021-12-07 16:45:00|805.88|805.58|805.68|805.38|806.08|805.78|805.58|805.28|49
1638895800000|2021-12-07 16:50:00|805.78|805.48|805.98|805.68|805.98|805.68|805.38|805.08|74
1638896100000|2021-12-07 16:55:00|806.08|805.78|805.58|805.28|806.18|805.88|805.58|805.28|72
1638896400000|2021-12-07 17:00:00|805.68|805.38|805.78|805.48|805.78|805.48|805.38|805.08|36
1638896700000|2021-12-07 17:05:00|805.68|805.38|805.98|805.68|806.38|806.08|805.68|805.38|76
1638897000000|2021-12-07 17:10:00|806.08|805.78|806.28|805.98|806.28|805.98|805.98|805.68|32
1638897300000|2021-12-07 17:15:00|806.18|805.88|805.88|805.58|806.38|806.08|805.58|805.28|34
1638897600000|2021-12-07 17:20:00|805.98|805.68|805.88|805.58|806.08|805.78|805.78|805.48|23
1638897900000|2021-12-07 17:25:00|805.98|805.68|806.18|805.88|806.18|805.88|805.78|805.48|29
1638898200000|2021-12-07 17:30:00|806.08|805.78|806.28|805.98|806.28|805.98|805.88|805.58|10
1638898500000|2021-12-07 17:35:00|806.18|805.88|806.18|805.88|806.38|806.08|806.08|805.78|13
1638898800000|2021-12-07 17:40:00|806.08|805.78|805.98|805.68|806.28|805.98|805.88|805.58|12
1638899100000|2021-12-07 17:45:00|805.88|805.58|806.28|805.98|806.48|806.18|805.88|805.58|27
1638899400000|2021-12-07 17:50:00|806.38|806.08|806.58|806.28|806.88|806.58|806.28|805.98|32
1638899700000|2021-12-07 17:55:00|806.68|806.38|807.18|806.88|807.28|806.98|806.58|806.28|43
1638900000000|2021-12-07 18:00:00|807.08|806.78|806.68|806.38|807.08|806.78|806.68|806.38|24
1638900300000|2021-12-07 18:05:00|806.78|806.48|806.08|805.78|806.98|806.68|805.98|805.68|26
1638900600000|2021-12-07 18:10:00|806.18|805.88|805.78|805.48|806.18|805.88|805.58|805.28|31
1638900900000|2021-12-07 18:15:00|805.88|805.58|806.28|805.98|806.38|806.08|805.88|805.58|10
1638901200000|2021-12-07 18:20:00|806.38|806.08|806.08|805.78|806.38|806.08|805.98|805.68|8
1638901500000|2021-12-07 18:25:00|805.98|805.68|805.88|805.58|806.08|805.78|805.78|805.48|11
1638901800000|2021-12-07 18:30:00|805.98|805.68|805.78|805.48|806.08|805.78|805.78|805.48|10
1638902100000|2021-12-07 18:35:00|805.88|805.58|805.88|805.58|805.88|805.58|805.58|805.28|9
1638902400000|2021-12-07 18:40:00|805.98|805.68|805.88|805.58|806.08|805.78|805.78|805.48|3
1638902700000|2021-12-07 18:45:00|805.78|805.48|805.78|805.48|805.98|805.68|805.68|805.38|11
1638903000000|2021-12-07 18:50:00|805.88|805.58|805.68|805.38|806.08|805.78|805.68|805.38|8
1638903300000|2021-12-07 18:55:00|805.58|805.28|805.48|805.18|805.68|805.38|805.38|805.08|21
1638903600000|2021-12-07 19:00:00|805.38|805.08|805.38|805.08|805.48|805.18|804.98|804.68|18
1638903900000|2021-12-07 19:05:00|805.28|804.98|805.18|804.88|805.28|804.98|805.08|804.78|7
1638904200000|2021-12-07 19:10:00|805.08|804.78|805.28|804.98|805.28|804.98|804.98|804.68|4
1638904500000|2021-12-07 19:15:00|805.18|804.88|805.18|804.88|805.28|804.98|805.08|804.78|3
1638904800000|2021-12-07 19:20:00|805.08|804.78|805.08|804.78|805.08|804.78|804.88|804.58|10
1638905100000|2021-12-07 19:25:00|805.18|804.88|804.88|804.58|805.48|805.18|804.88|804.58|17
1638905400000|2021-12-07 19:30:00|804.78|804.48|804.88|804.58|805.08|804.78|804.78|804.48|14
1638905700000|2021-12-07 19:35:00|804.98|804.68|804.48|804.18|804.98|804.68|804.38|804.08|7
1638906000000|2021-12-07 19:40:00|804.58|804.28|804.68|804.38|804.68|804.38|804.38|804.08|11
1638906300000|2021-12-07 19:45:00|804.78|804.48|804.78|804.48|804.78|804.48|804.38|804.08|14
1638906600000|2021-12-07 19:50:00|804.88|804.58|804.98|804.68|805.08|804.78|804.88|804.58|17
1638906900000|2021-12-07 19:55:00|804.88|804.58|804.68|804.38|805.08|804.78|804.48|804.18|20
1638907200000|2021-12-07 20:00:00|804.58|804.28|804.78|804.48|804.78|804.48|804.48|804.18|12
1638907500000|2021-12-07 20:05:00|804.88|804.58|804.58|804.28|805.08|804.78|804.48|804.18|12
1638907800000|2021-12-07 20:10:00|804.48|804.18|804.28|803.98|804.58|804.28|804.18|803.88|17
1638908100000|2021-12-07 20:15:00|804.38|804.08|804.28|803.98|804.58|804.28|804.28|803.98|8
1638908400000|2021-12-07 20:20:00|804.38|804.08|803.68|803.38|804.38|804.08|803.68|803.38|19
1638908700000|2021-12-07 20:25:00|803.78|803.48|803.38|803.08|803.98|803.68|803.38|803.08|17
1638909000000|2021-12-07 20:30:00|803.48|803.18|803.68|803.38|803.88|803.58|803.38|803.08|20
1638909300000|2021-12-07 20:35:00|803.58|803.28|802.88|802.58|803.68|803.38|802.88|802.58|33
1638909600000|2021-12-07 20:40:00|802.78|802.48|803.28|802.98|803.38|803.08|802.58|802.28|56
1638909900000|2021-12-07 20:45:00|803.38|803.08|803.28|802.98|803.48|803.18|802.98|802.68|25
1638910200000|2021-12-07 20:50:00|802.98|802.68|803.38|803.08|803.38|803.08|802.38|802.08|71
1638910500000|2021-12-07 20:55:00|803.28|802.98|804.18|803.88|804.28|803.98|803.18|802.88|63
1638910800000|2021-12-07 21:00:00|804.28|803.78|804.48|803.98|805.18|804.68|804.08|803.58|0
1638911100000|2021-12-07 21:05:00|804.58|804.08|805.28|804.78|805.58|805.08|804.48|803.98|0
1638911400000|2021-12-07 21:10:00|805.18|804.68|805.28|804.78|805.58|805.08|804.98|804.48|0
1638911700000|2021-12-07 21:15:00|805.18|804.68|806.08|805.58|806.28|805.78|805.08|804.58|0
1638912000000|2021-12-07 21:20:00|805.98|805.48|805.88|805.38|806.08|805.58|805.78|805.28|0
1638912300000|2021-12-07 21:25:00|805.98|805.48|805.88|805.38|806.08|805.58|805.88|805.38|0
1638912600000|2021-12-07 21:30:00|805.98|805.48|806.18|805.68|806.28|805.78|805.88|805.38|0
1638912900000|2021-12-07 21:35:00|806.08|805.58|805.98|805.48|806.08|805.58|805.98|805.48|0
1638913200000|2021-12-07 21:40:00|806.08|805.58|806.38|805.88|806.38|805.88|805.98|805.48|0
1638913500000|2021-12-07 21:45:00|806.28|805.78|806.08|805.58|806.28|805.78|806.08|805.58|0
1638913800000|2021-12-07 21:50:00|806.18|805.68|806.08|805.58|806.28|805.78|806.08|805.58|0
1638914100000|2021-12-07 21:55:00|806.18|805.68|806.08|805.58|806.18|805.68|805.98|805.48|0
1638914700000|2021-12-07 22:05:00|806.18|805.68|806.08|805.58|806.18|805.68|806.08|805.58|0
1638915000000|2021-12-07 22:10:00|806.18|805.68|806.18|805.68|806.18|805.68|806.18|805.68|0
1638915300000|2021-12-07 22:15:00|806.08|805.58|806.08|805.58|806.18|805.68|806.08|805.58|0
1638915600000|2021-12-07 22:20:00|806.18|805.68|806.18|805.68|806.28|805.78|806.18|805.68|0
1638915900000|2021-12-07 22:25:00|806.28|805.78|806.18|805.68|806.28|805.78|806.18|805.68|0
1638916800000|2021-12-07 22:40:00|806.08|805.58|806.08|805.58|806.08|805.58|806.08|805.58|0
1638917100000|2021-12-07 22:45:00|806.18|805.68|806.18|805.68|806.18|805.68|806.18|805.68|0
1638917400000|2021-12-07 22:50:00|806.28|805.78|806.28|805.78|806.28|805.78|806.18|805.68|0
1638917700000|2021-12-07 22:55:00|806.18|805.68|806.18|805.68|806.18|805.68|806.18|805.68|0
1638918000000|2021-12-07 23:00:00|806.28|805.78|804.88|804.38|806.38|805.88|804.78|804.28|0
1638918300000|2021-12-07 23:05:00|804.98|804.48|804.78|804.28|805.08|804.58|804.68|804.18|0
1638918600000|2021-12-07 23:10:00|804.68|804.18|804.78|804.28|804.78|804.28|804.48|803.98|0
1638918900000|2021-12-07 23:15:00|804.68|804.18|804.88|804.38|804.88|804.38|804.68|804.18|0
1638919200000|2021-12-07 23:20:00|804.78|804.28|804.78|804.28|804.98|804.48|804.48|803.98|0
1638919500000|2021-12-07 23:25:00|804.68|804.18|804.58|804.08|804.68|804.18|804.48|803.98|0
1638919800000|2021-12-07 23:30:00|804.68|804.18|804.58|804.08|804.68|804.18|804.48|803.98|0
1638920100000|2021-12-07 23:35:00|804.48|803.98|804.78|804.28|804.98|804.48|804.48|803.98|0
1638920400000|2021-12-07 23:40:00|804.88|804.38|804.78|804.28|804.98|804.48|804.68|804.18|0
1638920700000|2021-12-07 23:45:00|804.68|804.18|804.88|804.38|805.18|804.68|804.68|804.18|0
1638921000000|2021-12-07 23:50:00|804.78|804.28|805.08|804.58|805.08|804.58|804.78|804.28|0
1638921300000|2021-12-07 23:55:00|804.98|804.48|804.78|804.28|805.08|804.58|804.68|804.18|0
1638921600000|2021-12-08 00:00:00|804.88|804.38|804.58|804.08|804.88|804.38|804.38|803.88|0
1638921900000|2021-12-08 00:05:00|804.68|804.18|804.48|803.98|804.68|804.18|804.28|803.78|0
1638922200000|2021-12-08 00:10:00|804.28|803.78|803.68|803.18|804.38|803.88|803.68|803.18|0
1638922500000|2021-12-08 00:15:00|803.38|802.88|802.58|802.08|803.68|803.18|802.38|801.88|0
1638922800000|2021-12-08 00:20:00|802.48|801.98|802.18|801.68|802.98|802.48|802.08|801.58|0
1638923100000|2021-12-08 00:25:00|802.28|801.78|803.38|802.88|803.38|802.88|802.28|801.78|0
1638923400000|2021-12-08 00:30:00|803.48|802.98|803.88|803.38|803.88|803.38|803.28|802.78|0
1638923700000|2021-12-08 00:35:00|803.78|803.28|804.08|803.58|804.28|803.78|803.78|803.28|0
1638924000000|2021-12-08 00:40:00|804.18|803.68|804.98|804.48|805.08|804.58|804.08|803.58|0
1638924300000|2021-12-08 00:45:00|804.88|804.38|804.88|804.38|805.18|804.68|804.68|804.18|0
1638924600000|2021-12-08 00:50:00|804.98|804.48|805.38|804.88|805.58|805.08|804.88|804.38|0
1638924900000|2021-12-08 00:55:00|805.28|804.78|806.18|805.68|806.38|805.88|805.28|804.78|0
1638925200000|2021-12-08 01:00:00|806.08|805.58|805.38|804.88|806.08|805.58|805.18|804.68|0
1638925500000|2021-12-08 01:05:00|805.28|804.78|805.38|804.88|805.38|804.88|804.68|804.18|0
1638925800000|2021-12-08 01:10:00|805.28|804.78|805.08|804.58|805.48|804.98|804.98|804.48|0
1638926100000|2021-12-08 01:15:00|805.18|804.68|804.78|804.28|805.18|804.68|804.58|804.08|0
1638926400000|2021-12-08 01:20:00|804.68|804.18|804.18|803.68|804.78|804.28|803.98|803.48|0
1638926700000|2021-12-08 01:25:00|804.08|803.58|804.38|803.88|804.58|804.08|804.08|803.58|0
1638927000000|2021-12-08 01:30:00|804.48|803.98|803.58|803.08|804.48|803.98|803.18|802.68|0
1638927300000|2021-12-08 01:35:00|803.48|802.98|803.68|803.18|804.28|803.78|803.38|802.88|0
1638927600000|2021-12-08 01:40:00|803.78|803.28|803.78|803.28|804.28|803.78|803.48|802.98|0
1638927900000|2021-12-08 01:45:00|803.88|803.38|803.68|803.18|803.98|803.48|803.48|802.98|0
1638928200000|2021-12-08 01:50:00|803.78|803.28|803.78|803.28|804.18|803.68|803.68|803.18|0
1638928500000|2021-12-08 01:55:00|803.88|803.38|804.08|803.58|804.18|803.68|803.78|803.28|0
1638928800000|2021-12-08 02:00:00|804.18|803.68|804.78|804.28|804.88|804.38|804.08|803.58|0
1638929100000|2021-12-08 02:05:00|804.68|804.18|804.48|803.98|804.88|804.38|804.48|803.98|0
1638929400000|2021-12-08 02:10:00|804.58|804.08|804.78|804.28|804.98|804.48|804.38|803.88|0
1638929700000|2021-12-08 02:15:00|804.88|804.38|805.48|804.98|805.98|805.48|804.68|804.18|0
1638930000000|2021-12-08 02:20:00|805.58|805.08|805.28|804.78|805.78|805.28|805.28|804.78|0
1638930300000|2021-12-08 02:25:00|805.18|804.68|805.38|804.88|805.58|805.08|805.08|804.58|0
1638930600000|2021-12-08 02:30:00|805.28|804.78|805.78|805.28|805.78|805.28|804.98|804.48|0
1638930900000|2021-12-08 02:35:00|805.68|805.18|805.88|805.38|806.08|805.58|805.68|805.18|0
1638931200000|2021-12-08 02:40:00|805.78|805.28|805.98|805.48|805.98|805.48|805.38|804.88|0
1638931500000|2021-12-08 02:45:00|805.88|805.38|805.98|805.48|806.38|805.88|805.78|805.28|0
1638931800000|2021-12-08 02:50:00|806.08|805.58|805.48|804.98|806.18|805.68|805.48|804.98|0
1638932100000|2021-12-08 02:55:00|805.58|805.08|805.48|804.98|805.68|805.18|805.28|804.78|0
1638932400000|2021-12-08 03:00:00|805.38|804.88|805.38|804.88|805.68|805.18|805.08|804.58|0
1638932700000|2021-12-08 03:05:00|805.28|804.78|805.38|804.88|805.48|804.98|805.18|804.68|0
1638933000000|2021-12-08 03:10:00|805.48|804.98|805.28|804.78|805.48|804.98|805.18|804.68|0
1638933300000|2021-12-08 03:15:00|805.38|804.88|805.48|804.98|805.88|805.38|805.28|804.78|0
1638933600000|2021-12-08 03:20:00|805.38|804.88|805.58|805.08|805.58|805.08|805.18|804.68|0
1638933900000|2021-12-08 03:25:00|805.68|805.18|805.38|804.88|805.68|805.18|805.18|804.68|0
1638934200000|2021-12-08 03:30:00|805.48|804.98|806.08|805.58|806.08|805.58|805.18|804.68|0
1638934500000|2021-12-08 03:35:00|805.98|805.48|806.08|805.58|806.08|805.58|805.58|805.08|0
1638934800000|2021-12-08 03:40:00|806.18|805.68|806.08|805.58|806.48|805.98|805.98|805.48|0
1638935100000|2021-12-08 03:45:00|805.98|805.48|805.78|805.28|806.18|805.68|805.68|805.18|0
1638935400000|2021-12-08 03:50:00|805.68|805.18|805.88|805.38|805.98|805.48|805.68|805.18|0
1638935700000|2021-12-08 03:55:00|805.78|805.28|805.58|805.08|805.98|805.48|805.58|805.08|0
1638936000000|2021-12-08 04:00:00|805.68|805.18|805.88|805.38|805.98|805.48|805.58|805.08|0
1638936300000|2021-12-08 04:05:00|805.78|805.28|805.88|805.38|806.18|805.68|805.78|805.28|0
1638936600000|2021-12-08 04:10:00|805.98|805.48|806.38|805.88|806.48|805.98|805.88|805.38|0
1638936900000|2021-12-08 04:15:00|806.48|805.98|806.38|805.88|806.68|806.18|806.38|805.88|0
1638937200000|2021-12-08 04:20:00|806.28|805.78|806.28|805.78|806.68|806.18|806.18|805.68|0
1638937500000|2021-12-08 04:25:00|806.38|805.88|806.28|805.78|806.48|805.98|806.18|805.68|0
1638937800000|2021-12-08 04:30:00|806.18|805.68|806.28|805.78|806.48|805.98|806.08|805.58|0
1638938100000|2021-12-08 04:35:00|806.18|805.68|806.08|805.58|806.28|805.78|806.08|805.58|0
1638938400000|2021-12-08 04:40:00|805.98|805.48|806.08|805.58|806.08|805.58|805.88|805.38|0
1638938700000|2021-12-08 04:45:00|805.98|805.48|805.68|805.18|806.08|805.58|805.68|805.18|0
1638939000000|2021-12-08 04:50:00|805.78|805.28|804.88|804.38|805.78|805.28|804.88|804.38|0
1638939300000|2021-12-08 04:55:00|804.98|804.48|805.38|804.88|805.48|804.98|804.98|804.48|0
1638939600000|2021-12-08 05:00:00|805.28|804.78|805.18|804.68|805.58|805.08|805.08|804.58|0
1638939900000|2021-12-08 05:05:00|805.08|804.58|804.68|804.18|805.08|804.58|804.68|804.18|0
1638940200000|2021-12-08 05:10:00|804.78|804.28|804.68|804.18|804.78|804.28|804.38|803.88|0
1638940500000|2021-12-08 05:15:00|804.58|804.08|804.38|803.88|804.78|804.28|804.38|803.88|0
1638940800000|2021-12-08 05:20:00|804.48|803.98|804.18|803.68|804.48|803.98|804.08|803.58|0
1638941100000|2021-12-08 05:25:00|804.28|803.78|804.78|804.28|804.88|804.38|804.28|803.78|0
1638941400000|2021-12-08 05:30:00|804.68|804.18|804.28|803.78|804.68|804.18|803.98|803.48|0
1638941700000|2021-12-08 05:35:00|804.38|803.88|804.38|803.88|804.58|804.08|804.38|803.88|0
1638942000000|2021-12-08 05:40:00|804.48|803.98|804.58|804.08|804.68|804.18|804.48|803.98|0
1638942300000|2021-12-08 05:45:00|804.48|803.98|804.68|804.18|804.78|804.28|804.48|803.98|0
1638942600000|2021-12-08 05:50:00|804.78|804.28|804.68|804.18|804.78|804.28|804.48|803.98|0
1638942900000|2021-12-08 05:55:00|804.78|804.28|805.38|804.88|805.48|804.98|804.68|804.18|0
1638943200000|2021-12-08 06:00:00|805.28|804.78|805.48|804.98|805.58|805.08|804.98|804.48|0
1638943500000|2021-12-08 06:05:00|805.38|804.88|805.48|804.98|805.48|804.98|805.28|804.78|0
1638943800000|2021-12-08 06:10:00|805.38|804.88|805.08|804.58|805.38|804.88|804.98|804.48|0
1638944100000|2021-12-08 06:15:00|805.18|804.68|805.28|804.78|805.38|804.88|805.18|804.68|0
1638944400000|2021-12-08 06:20:00|805.38|804.88|804.68|804.18|805.48|804.98|804.58|804.08|0
1638944700000|2021-12-08 06:25:00|804.78|804.28|805.08|804.58|805.18|804.68|804.58|804.08|0
1638945000000|2021-12-08 06:30:00|804.98|804.48|804.78|804.28|805.08|804.58|804.58|804.08|0
1638945300000|2021-12-08 06:35:00|804.68|804.18|803.98|803.48|804.78|804.28|803.98|803.48|0
1638945600000|2021-12-08 06:40:00|803.88|803.38|803.98|803.48|804.08|803.58|803.88|803.38|0
1638945900000|2021-12-08 06:45:00|804.08|803.58|804.48|803.98|804.58|804.08|803.98|803.48|0
1638946200000|2021-12-08 06:50:00|804.38|803.88|804.08|803.58|804.68|804.18|803.98|803.48|0
1638946500000|2021-12-08 06:55:00|804.18|803.68|803.98|803.48|804.28|803.78|803.68|803.18|0
1638946800000|2021-12-08 07:00:00|804.08|803.58|803.58|803.28|805.08|804.78|803.58|803.28|82
1638947100000|2021-12-08 07:05:00|803.48|803.18|803.38|803.08|804.38|804.08|803.38|803.08|90
1638947400000|2021-12-08 07:10:00|803.48|803.18|804.48|804.18|804.48|804.18|803.38|803.08|53
1638947700000|2021-12-08 07:15:00|804.28|803.98|803.78|803.48|804.28|803.98|803.78|803.48|51
1638948000000|2021-12-08 07:20:00|803.68|803.38|803.68|803.38|803.78|803.48|803.38|803.08|58
1638948300000|2021-12-08 07:25:00|803.58|803.28|803.28|802.98|803.78|803.48|802.98|802.68|39
1638948600000|2021-12-08 07:30:00|803.18|802.88|803.28|802.98|803.48|803.18|802.78|802.48|30
1638948900000|2021-12-08 07:35:00|803.38|803.08|803.68|803.38|804.18|803.88|803.28|802.98|51
1638949200000|2021-12-08 07:40:00|803.58|803.28|803.78|803.48|803.88|803.58|803.48|803.18|22
1638949500000|2021-12-08 07:45:00|803.68|803.38|804.28|803.98|804.28|803.98|803.38|803.08|27
1638949800000|2021-12-08 07:50:00|804.38|804.08|804.48|804.18|804.58|804.28|803.98|803.68|58
1638950100000|2021-12-08 07:55:00|804.58|804.28|805.48|805.18|805.58|805.28|804.58|804.28|63
1638950400000|2021-12-08 08:00:00|805.38|805.28|805.18|805.08|806.08|805.98|804.58|804.48|532
1638950700000|2021-12-08 08:05:00|805.28|805.18|805.38|805.28|805.58|805.48|804.78|804.68|229
1638951000000|2021-12-08 08:10:00|805.48|805.38|805.88|805.78|806.68|806.58|805.08|804.98|394
1638951300000|2021-12-08 08:15:00|805.98|805.88|806.48|806.38|806.48|806.38|805.28|805.18|261
1638951600000|2021-12-08 08:20:00|806.58|806.48|807.58|807.48|807.58|807.48|805.98|805.88|261
1638951900000|2021-12-08 08:25:00|807.48|807.38|808.18|808.08|808.28|808.18|807.28|807.18|200
1638952200000|2021-12-08 08:30:00|808.08|807.98|808.98|808.88|809.08|808.98|807.18|807.08|260
1638952500000|2021-12-08 08:35:00|809.08|808.98|808.98|808.88|809.28|809.18|808.48|808.38|230
1638952800000|2021-12-08 08:40:00|809|808.9|808.5|808.4|809.1|809|808.3|808.2|220
1638953100000|2021-12-08 08:45:00|808.4|808.3|807.6|807.5|808.5|808.4|807.5|807.4|163
1638953400000|2021-12-08 08:50:00|807.5|807.4|808|807.9|808.2|808.1|807.1|807|168
1638953700000|2021-12-08 08:55:00|807.9|807.8|808.7|808.6|808.8|808.7|807.9|807.8|212
1638954000000|2021-12-08 09:00:00|808.8|808.7|808.4|808.3|808.8|808.7|807.7|807.6|95
1638954300000|2021-12-08 09:05:00|808.3|808.2|808.3|808.2|808.7|808.6|807.9|807.8|111
1638954600000|2021-12-08 09:10:00|808.2|808.1|807.7|807.6|808.3|808.2|807.6|807.5|122
1638954900000|2021-12-08 09:15:00|807.6|807.5|807|806.9|807.9|807.8|807|806.9|86
1638955200000|2021-12-08 09:20:00|807.1|807|806.7|806.6|807.1|807|806.3|806.2|156
1638955500000|2021-12-08 09:25:00|806.6|806.5|806.3|806.2|806.7|806.6|806.2|806.1|66
1638955800000|2021-12-08 09:30:00|806.4|806.3|805.9|805.8|806.5|806.4|805.7|805.6|74
1638956100000|2021-12-08 09:35:00|805.8|805.7|806.9|806.8|807|806.9|805.6|805.5|103
1638956400000|2021-12-08 09:40:00|806.8|806.7|807.3|807.2|807.4|807.3|806.8|806.7|46
1638956700000|2021-12-08 09:45:00|807.2|807.1|805.7|805.6|807.4|807.3|805.6|805.5|116
1638957000000|2021-12-08 09:50:00|805.8|805.7|805.8|805.7|806.2|806.1|805.7|805.6|83
1638957300000|2021-12-08 09:55:00|805.9|805.8|806.5|806.4|806.7|806.6|805.8|805.7|83
1638957600000|2021-12-08 10:00:00|806.6|806.5|805.8|805.7|806.6|806.5|805.8|805.7|72
1638957900000|2021-12-08 10:05:00|805.7|805.6|806.5|806.4|806.5|806.4|805.6|805.5|98
1638958200000|2021-12-08 10:10:00|806.4|806.3|806.2|806.1|806.5|806.4|805.8|805.7|88
1638958500000|2021-12-08 10:15:00|806.1|806|806.1|806|806.3|806.2|805.7|805.6|120
1638958800000|2021-12-08 10:20:00|806.2|806.1|805.7|805.6|806.4|806.3|805.6|805.5|168
1638959100000|2021-12-08 10:25:00|805.8|805.7|805.3|805.2|805.8|805.7|805.1|805|77
1638959400000|2021-12-08 10:30:00|805.4|805.3|805|804.9|805.4|805.3|804.7|804.6|109
1638959700000|2021-12-08 10:35:00|804.9|804.8|804.1|804|804.9|804.8|803.9|803.8|215
1638960000000|2021-12-08 10:40:00|804.2|804.1|804.4|804.3|804.9|804.8|803.9|803.8|112
1638960300000|2021-12-08 10:45:00|804.5|804.4|804.4|804.3|804.8|804.7|803.9|803.8|92
1638960600000|2021-12-08 10:50:00|804.5|804.4|804.4|804.3|804.9|804.8|804.2|804.1|109
1638960900000|2021-12-08 10:55:00|804.5|804.4|804|803.9|804.7|804.6|803.9|803.8|92
1638961200000|2021-12-08 11:00:00|803.9|803.8|803.9|803.8|804.2|804.1|803.5|803.4|78
1638961500000|2021-12-08 11:05:00|803.8|803.7|803.9|803.8|804|803.9|803.6|803.5|81
1638961800000|2021-12-08 11:10:00|803.8|803.7|804.6|804.5|805.1|805|803.8|803.7|194
1638962100000|2021-12-08 11:15:00|804.7|804.6|804.9|804.8|805|804.9|804.2|804.1|180
1638962400000|2021-12-08 11:20:00|805|804.9|804.5|804.4|805.6|805.5|804.4|804.3|226
1638962700000|2021-12-08 11:25:00|804.4|804.3|804.1|804|804.8|804.7|803.9|803.8|108
1638963000000|2021-12-08 11:30:00|804|803.9|804.3|804.2|804.5|804.4|804|803.9|89
1638963300000|2021-12-08 11:35:00|804.4|804.3|804.8|804.7|804.9|804.8|804.1|804|89
1638963600000|2021-12-08 11:40:00|804.9|804.8|805|804.9|805.3|805.2|804.6|804.5|70
1638963900000|2021-12-08 11:45:00|804.9|804.8|806.9|806.8|808.4|808.3|804.6|804.5|1254
1638964200000|2021-12-08 11:50:00|807|806.9|807.9|807.8|808.5|808.4|806.2|806.1|411
1638964500000|2021-12-08 11:55:00|808|807.9|806.8|806.7|809|808.9|806.5|806.4|324
1638964800000|2021-12-08 12:00:00|806.7|806.6|806.5|806.4|807.5|807.4|806.5|806.4|155
1638965100000|2021-12-08 12:05:00|806.4|806.3|805.8|805.7|806.8|806.7|805.8|805.7|161
1638965400000|2021-12-08 12:10:00|805.9|805.8|805.4|805.3|805.9|805.8|805.2|805.1|109
1638965700000|2021-12-08 12:15:00|805.3|805.2|805.1|805|805.6|805.5|804.9|804.8|222
1638966000000|2021-12-08 12:20:00|805.2|805.1|804.6|804.5|805.3|805.2|804.6|804.5|140
1638966300000|2021-12-08 12:25:00|804.7|804.6|805|804.9|805.1|805|804.5|804.4|95
1638966600000|2021-12-08 12:30:00|804.9|804.8|805.2|805.1|805.3|805.2|804.6|804.5|49
1638966900000|2021-12-08 12:35:00|805.1|805|805.2|805.1|805.4|805.3|804.8|804.7|72
1638967200000|2021-12-08 12:40:00|805.21|805.11|804.51|804.41|805.31|805.21|804.41|804.31|81
1638967500000|2021-12-08 12:45:00|804.41|804.31|804.01|803.91|804.61|804.51|803.91|803.81|99
1638967800000|2021-12-08 12:50:00|804.11|804.01|804.21|804.11|804.51|804.41|803.81|803.71|52
1638968100000|2021-12-08 12:55:00|804.31|804.21|804.71|804.61|804.81|804.71|804.11|804.01|75
1638968400000|2021-12-08 13:00:00|804.61|804.51|804.61|804.51|804.81|804.71|804.21|804.11|61
1638968700000|2021-12-08 13:05:00|804.51|804.41|804.91|804.81|805.01|804.91|804.51|804.41|119
1638969000000|2021-12-08 13:10:00|804.81|804.71|805.11|805.01|805.21|805.11|804.81|804.71|112
1638969300000|2021-12-08 13:15:00|805.01|804.91|805.31|805.21|805.41|805.31|804.91|804.81|65
1638969600000|2021-12-08 13:20:00|805.21|805.11|804.21|804.11|805.31|805.21|804.11|804.01|81
1638969900000|2021-12-08 13:25:00|804.31|804.21|804.41|804.31|804.71|804.61|804.21|804.11|88
1638970200000|2021-12-08 13:30:00|804.31|804.21|804.21|804.11|804.61|804.51|803.91|803.81|68
1638970500000|2021-12-08 13:35:00|804.11|804.01|803.71|803.61|804.21|804.11|803.71|803.61|79
1638970800000|2021-12-08 13:40:00|803.61|803.51|803.81|803.71|804.01|803.91|803.41|803.31|131
1638971100000|2021-12-08 13:45:00|803.91|803.81|803.61|803.51|804.01|803.91|803.41|803.31|73
1638971400000|2021-12-08 13:50:00|803.51|803.41|803.51|803.41|803.71|803.61|803.31|803.21|61
1638971700000|2021-12-08 13:55:00|803.41|803.31|803.41|803.31|803.61|803.51|803.31|803.21|87
1638972000000|2021-12-08 14:00:00|803.31|803.21|802.51|802.41|803.41|803.31|802.51|802.41|174
1638972300000|2021-12-08 14:05:00|802.61|802.51|803.11|803.01|803.31|803.21|802.61|802.51|149
1638972600000|2021-12-08 14:10:00|803.01|802.91|802.81|802.71|803.21|803.11|802.71|802.61|166
1638972900000|2021-12-08 14:15:00|802.71|802.61|802.91|802.81|803.11|803.01|802.71|802.61|193
1638973200000|2021-12-08 14:20:00|802.81|802.71|802.41|802.31|802.91|802.81|802.31|802.21|224
1638973500000|2021-12-08 14:25:00|802.51|802.41|803.21|803.11|803.21|803.11|802.51|802.41|120
1638973800000|2021-12-08 14:30:00|803.11|803.01|802.21|802.11|803.11|803.01|801.71|801.61|375
1638974100000|2021-12-08 14:35:00|802.11|802.01|800.81|800.71|802.51|802.41|800.51|800.41|242
1638974400000|2021-12-08 14:40:00|800.91|800.81|801.71|801.61|801.91|801.81|800.81|800.71|202
1638974700000|2021-12-08 14:45:00|801.61|801.51|802.91|802.81|802.91|802.81|801.51|801.41|189
1638975000000|2021-12-08 14:50:00|802.81|802.71|803.01|802.91|803.61|803.51|802.61|802.51|255
1638975300000|2021-12-08 14:55:00|802.91|802.81|801.81|801.71|803.01|802.91|801.51|801.41|270
1638975600000|2021-12-08 15:00:00|801.71|801.61|801.51|801.41|802.51|802.41|801.41|801.31|125
1638975900000|2021-12-08 15:05:00|801.41|801.31|801.01|800.91|801.71|801.61|800.61|800.51|216
1638976200000|2021-12-08 15:10:00|800.99|800.89|800.69|800.59|801.39|801.29|800.39|800.29|278
1638976500000|2021-12-08 15:15:00|800.59|800.49|800.69|800.59|801.29|801.19|800.59|800.49|169
1638976800000|2021-12-08 15:20:00|800.59|800.49|800.89|800.79|801.19|801.09|800.59|800.49|147
1638977100000|2021-12-08 15:25:00|800.79|800.69|799.19|799.09|800.89|800.79|799.19|799.09|187
1638977400000|2021-12-08 15:30:00|799.29|799.19|799.79|799.69|800.19|800.09|799.19|799.09|159
1638977700000|2021-12-08 15:35:00|799.69|799.59|799.79|799.69|799.99|799.89|799.49|799.39|115
1638978000000|2021-12-08 15:40:00|799.89|799.79|799.69|799.59|799.99|799.89|799.49|799.39|86
1638978300000|2021-12-08 15:45:00|799.59|799.49|799.59|799.49|799.89|799.79|799.19|799.09|110
1638978600000|2021-12-08 15:50:00|799.69|799.59|799.29|799.19|799.69|799.59|799.09|798.99|91
1638978900000|2021-12-08 15:55:00|799.19|799.09|799.39|799.29|799.49|799.39|798.99|798.89|168
1638979200000|2021-12-08 16:00:00|799.49|799.39|799.29|799.19|799.49|799.39|798.79|798.69|166
1638979500000|2021-12-08 16:05:00|799.39|799.29|798.99|798.89|799.39|799.29|798.49|798.39|135
1638979800000|2021-12-08 16:10:00|798.89|798.79|799.79|799.69|799.89|799.79|798.89|798.79|110
1638980100000|2021-12-08 16:15:00|799.69|799.59|799.29|799.19|799.79|799.69|798.99|798.89|117
1638980400000|2021-12-08 16:20:00|799.19|799.09|799.19|799.09|799.59|799.49|799.09|798.99|229
1638980700000|2021-12-08 16:25:00|799.29|799.19|798.79|798.69|799.39|799.29|798.69|798.59|313
1638981000000|2021-12-08 16:30:00|798.89|798.59|798.49|798.19|799.19|798.89|798.39|798.09|685
1638981300000|2021-12-08 16:35:00|798.59|798.29|798.79|798.49|798.79|798.49|797.99|797.69|479
1638981600000|2021-12-08 16:40:00|798.69|798.39|798.99|798.69|799.59|799.29|798.59|798.29|127
1638981900000|2021-12-08 16:45:00|799.09|798.79|799.09|798.79|799.29|798.99|798.69|798.39|51
1638982200000|2021-12-08 16:50:00|799.19|798.89|799.19|798.89|799.69|799.39|798.99|798.69|55
1638982500000|2021-12-08 16:55:00|799.29|798.99|799.19|798.89|799.39|799.09|798.89|798.59|46
1638982800000|2021-12-08 17:00:00|799.09|798.79|798.49|798.19|799.09|798.79|798.29|797.99|38
1638983100000|2021-12-08 17:05:00|798.59|798.29|798.49|798.19|798.79|798.49|798.29|797.99|26
1638983400000|2021-12-08 17:10:00|798.59|798.29|798.99|798.69|798.99|798.69|798.49|798.19|46
1638983700000|2021-12-08 17:15:00|798.89|798.59|798.49|798.19|798.89|798.59|798.49|798.19|14
1638984000000|2021-12-08 17:20:00|798.39|798.09|798.09|797.79|798.39|798.09|797.79|797.49|23
1638984300000|2021-12-08 17:25:00|798.19|797.89|798.09|797.79|798.29|797.99|797.89|797.59|18
1638984600000|2021-12-08 17:30:00|798.19|797.89|798.29|797.99|798.39|798.09|797.99|797.69|12
1638984900000|2021-12-08 17:35:00|798.39|798.09|798.59|798.29|798.59|798.29|798.19|797.89|6
1638985200000|2021-12-08 17:40:00|798.49|798.19|798.89|798.59|798.89|798.59|798.39|798.09|36
1638985500000|2021-12-08 17:45:00|798.99|798.69|798.79|798.49|798.99|798.69|798.59|798.29|15
1638985800000|2021-12-08 17:50:00|798.69|798.39|798.69|798.39|798.79|798.49|798.49|798.19|15
1638986100000|2021-12-08 17:55:00|798.79|798.49|798.39|798.09|798.79|798.49|798.29|797.99|6
1638986400000|2021-12-08 18:00:00|798.49|798.19|798.39|798.09|798.49|798.19|798.19|797.89|6
1638986700000|2021-12-08 18:05:00|798.49|798.19|798.49|798.19|798.59|798.29|798.19|797.89|0
1638987000000|2021-12-08 18:10:00|798.39|798.09|798.39|798.09|798.49|798.19|798.29|797.99|1
1638987300000|2021-12-08 18:15:00|798.49|798.19|798.89|798.59|798.89|798.59|798.49|798.19|11
1638987600000|2021-12-08 18:20:00|798.79|798.49|798.69|798.39|798.79|798.49|798.49|798.19|8
1638987900000|2021-12-08 18:25:00|798.59|798.29|798.99|798.69|798.99|798.69|798.59|798.29|16
1638988200000|2021-12-08 18:30:00|798.89|798.59|798.89|798.59|798.89|798.59|798.69|798.39|10
1638988500000|2021-12-08 18:35:00|798.79|798.49|798.99|798.69|799.19|798.89|798.79|798.49|0
1638988800000|2021-12-08 18:40:00|799.09|798.79|799.39|799.09|799.39|799.09|799.09|798.79|7
1638989100000|2021-12-08 18:45:00|799.29|798.99|799.39|799.09|799.49|799.19|799.19|798.89|12
1638989400000|2021-12-08 18:50:00|799.49|799.19|799.39|799.09|799.49|799.19|799.39|799.09|2
1638989700000|2021-12-08 18:55:00|799.49|799.19|799.29|798.99|799.49|799.19|799.19|798.89|13
1638990000000|2021-12-08 19:00:00|799.39|799.09|799.49|799.19|799.49|799.19|799.29|798.99|11
1638990300000|2021-12-08 19:05:00|799.59|799.29|798.99|798.69|799.59|799.29|798.89|798.59|17
1638990600000|2021-12-08 19:10:00|798.89|798.59|798.59|798.29|798.89|798.59|798.59|798.29|13
1638990900000|2021-12-08 19:15:00|798.69|798.39|798.59|798.29|798.69|798.39|798.29|797.99|16
1638991200000|2021-12-08 19:20:00|798.49|798.19|798.59|798.29|798.79|798.49|798.39|798.09|23
1638991500000|2021-12-08 19:25:00|798.69|798.39|798.69|798.39|798.79|798.49|798.49|798.19|10
1638991800000|2021-12-08 19:30:00|798.59|798.29|798.49|798.19|798.69|798.39|798.39|798.09|15
1638992100000|2021-12-08 19:35:00|798.59|798.29|798.59|798.29|798.79|798.49|798.49|798.19|2
1638992400000|2021-12-08 19:40:00|798.49|798.19|798.69|798.39|798.79|798.49|798.49|798.19|8
1638992700000|2021-12-08 19:45:00|798.59|798.29|798.59|798.29|798.89|798.59|798.59|798.29|10
1638993000000|2021-12-08 19:50:00|798.69|798.39|798.69|798.39|798.79|798.49|798.59|798.29|8
1638993300000|2021-12-08 19:55:00|798.79|798.49|799.19|798.89|799.19|798.89|798.69|798.39|16
1638993600000|2021-12-08 20:00:00|799.09|798.79|799.09|798.79|799.19|798.89|798.79|798.49|13
1638993900000|2021-12-08 20:05:00|798.99|798.69|799.29|798.99|799.29|798.99|798.89|798.59|13
1638994200000|2021-12-08 20:10:00|799.19|798.89|799.39|799.09|799.59|799.29|799.19|798.89|9
1638994500000|2021-12-08 20:15:00|799.29|798.99|799.39|799.09|799.59|799.29|799.29|798.99|5
1638994800000|2021-12-08 20:20:00|799.49|799.19|799.89|799.59|799.89|799.59|799.39|799.09|22
1638995100000|2021-12-08 20:25:00|799.79|799.49|799.59|799.29|799.99|799.69|799.49|799.19|15
1638995400000|2021-12-08 20:30:00|799.69|799.39|799.59|799.29|799.79|799.49|799.39|799.09|13
1638995700000|2021-12-08 20:35:00|799.49|799.19|799.59|799.29|799.69|799.39|799.39|799.09|26
1638996000000|2021-12-08 20:40:00|799.69|799.39|799.39|799.09|799.89|799.59|799.39|799.09|20
1638996300000|2021-12-08 20:45:00|799.49|799.19|799.79|799.49|799.79|799.49|799.49|799.19|30
1638996600000|2021-12-08 20:50:00|799.89|799.59|799.99|799.69|800.29|799.99|799.79|799.49|35
1638996900000|2021-12-08 20:55:00|800.09|799.79|799.79|799.49|800.09|799.79|799.59|799.29|47
1638997200000|2021-12-08 21:00:00|802.79|802.49|799.69|799.19|802.79|802.49|799.59|799.09|0
1638997500000|2021-12-08 21:05:00|799.59|799.09|799.69|799.19|800.09|799.59|799.59|799.09|0
1638997800000|2021-12-08 21:10:00|799.59|799.09|799.69|799.19|799.99|799.49|799.59|799.09|0
1638998100000|2021-12-08 21:15:00|799.79|799.29|799.69|799.19|799.79|799.29|799.69|799.19|0
1638998400000|2021-12-08 21:20:00|799.79|799.29|800.09|799.59|800.09|799.59|799.69|799.19|0
1638998700000|2021-12-08 21:25:00|799.99|799.49|799.89|799.39|799.99|799.49|799.89|799.39|0
1638999000000|2021-12-08 21:30:00|799.99|799.49|799.79|799.29|799.99|799.49|799.79|799.29|0
1638999300000|2021-12-08 21:35:00|799.89|799.39|799.89|799.39|799.99|799.49|799.79|799.29|0
1638999600000|2021-12-08 21:40:00|799.79|799.29|799.79|799.29|799.89|799.39|799.79|799.29|0
1638999900000|2021-12-08 21:45:00|799.89|799.39|799.99|799.49|799.99|799.49|799.89|799.39|0
1639000200000|2021-12-08 21:50:00|800.09|799.59|799.79|799.29|800.09|799.59|799.79|799.29|0
1639000500000|2021-12-08 21:55:00|799.69|799.19|799.69|799.19|799.69|799.19|799.39|798.89|0
1639000800000|2021-12-08 22:00:00|799.59|799.09|799.69|799.19|799.69|799.19|799.59|799.09|0
1639001700000|2021-12-08 22:15:00|799.59|799.09|799.69|799.19|799.69|799.19|799.59|799.09|0
1639002000000|2021-12-08 22:20:00|799.79|799.29|799.69|799.19|799.79|799.29|799.69|799.19|0
1639002600000|2021-12-08 22:30:00|799.79|799.29|799.69|799.19|799.79|799.29|799.69|799.19|0
1639003500000|2021-12-08 22:45:00|799.79|799.29|799.79|799.29|799.79|799.29|799.79|799.29|0
1639003800000|2021-12-08 22:50:00|799.69|799.19|799.79|799.29|799.79|799.29|799.69|799.19|0
1639004100000|2021-12-08 22:55:00|799.69|799.19|799.79|799.29|799.79|799.29|799.69|799.19|0
1639004400000|2021-12-08 23:00:00|799.69|799.19|799.59|799.09|799.99|799.49|799.59|799.09|0
1639004700000|2021-12-08 23:05:00|799.69|799.19|799.49|798.99|799.69|799.19|799.39|798.89|0
1639005000000|2021-12-08 23:10:00|799.39|798.89|799.69|799.19|799.69|799.19|799.39|798.89|0
1639005300000|2021-12-08 23:15:00|799.79|799.29|799.89|799.39|799.99|799.49|799.79|799.29|0
1639005600000|2021-12-08 23:20:00|799.99|799.49|799.99|799.49|800.09|799.59|799.79|799.29|0
1639005900000|2021-12-08 23:25:00|799.89|799.39|799.79|799.29|799.99|799.49|799.69|799.19|0
1639006200000|2021-12-08 23:30:00|799.89|799.39|799.79|799.29|799.89|799.39|799.59|799.09|0
1639006500000|2021-12-08 23:35:00|799.89|799.39|799.79|799.29|799.99|799.49|799.79|799.29|0
1639006800000|2021-12-08 23:40:00|799.89|799.39|799.89|799.39|799.89|799.39|799.79|799.29|0
1639007100000|2021-12-08 23:45:00|799.79|799.29|799.69|799.19|799.79|799.29|799.59|799.09|0
1639007400000|2021-12-08 23:50:00|799.59|799.09|799.49|798.99|799.59|799.09|799.29|798.79|0
1639007700000|2021-12-08 23:55:00|799.39|798.89|799.49|798.99|799.59|799.09|799.29|798.79|0
1639008000000|2021-12-09 00:00:00|799.59|799.09|799.79|799.29|799.79|799.29|799.39|798.89|0
1639008300000|2021-12-09 00:05:00|799.69|799.19|799.29|798.79|799.79|799.29|799.29|798.79|0
1639008600000|2021-12-09 00:10:00|799.19|798.69|799.29|798.79|799.39|798.89|799.19|798.69|0
1639008900000|2021-12-09 00:15:00|799.19|798.69|799.09|798.59|799.79|799.29|798.99|798.49|0
1639009200000|2021-12-09 00:20:00|798.99|798.49|799.29|798.79|799.39|798.89|798.99|798.49|0
1639009500000|2021-12-09 00:25:00|799.39|798.89|799.69|799.19|799.89|799.39|799.19|798.69|0
1639009800000|2021-12-09 00:30:00|799.79|799.29|799.89|799.39|800.09|799.59|799.69|799.19|0
1639010100000|2021-12-09 00:35:00|799.99|799.49|799.69|799.19|799.99|799.49|799.69|799.19|0
1639010400000|2021-12-09 00:40:00|799.79|799.29|799.59|799.09|799.79|799.29|799.49|798.99|0
1639010700000|2021-12-09 00:45:00|799.49|798.99|799.19|798.69|799.59|799.09|799.19|798.69|0
1639011000000|2021-12-09 00:50:00|799.09|798.59|799.49|798.99|799.49|798.99|799.09|798.59|0
1639011300000|2021-12-09 00:55:00|799.39|798.89|799.29|798.79|799.49|798.99|799.29|798.79|0
1639011600000|2021-12-09 01:00:00|799.19|798.69|799.69|799.19|799.69|799.19|799.09|798.59|0
1639011900000|2021-12-09 01:05:00|799.59|799.09|799.49|798.99|799.79|799.29|799.39|798.89|0
1639012200000|2021-12-09 01:10:00|799.39|798.89|799.79|799.29|799.89|799.39|799.39|798.89|0
1639012500000|2021-12-09 01:15:00|799.89|799.39|799.99|799.49|800.29|799.79|799.79|799.29|0
1639012800000|2021-12-09 01:20:00|800.09|799.59|800.39|799.89|800.49|799.99|799.89|799.39|0
1639013100000|2021-12-09 01:25:00|800.29|799.79|800.29|799.79|800.49|799.99|800.19|799.69|0
1639013400000|2021-12-09 01:30:00|800.19|799.69|800.39|799.89|800.59|800.09|799.99|799.49|0
1639013700000|2021-12-09 01:35:00|800.49|799.99|800.59|800.09|800.99|800.49|800.39|799.89|0
1639014000000|2021-12-09 01:40:00|800.49|799.99|800.69|800.19|800.69|800.19|800.29|799.79|0
1639014300000|2021-12-09 01:45:00|800.59|800.09|800.49|799.99|800.59|800.09|800.29|799.79|0
1639014600000|2021-12-09 01:50:00|800.59|800.09|800.19|799.69|800.69|800.19|799.99|799.49|0
1639014900000|2021-12-09 01:55:00|800.29|799.79|800.39|799.89|800.39|799.89|800.19|799.69|0
1639015200000|2021-12-09 02:00:00|800.29|799.79|800.39|799.89|800.59|800.09|800.29|799.79|0
1639015500000|2021-12-09 02:05:00|800.49|799.99|800.29|799.79|800.59|800.09|800.19|799.69|0
1639015800000|2021-12-09 02:10:00|800.19|799.69|800.29|799.79|800.39|799.89|799.99|799.49|0
1639016100000|2021-12-09 02:15:00|800.19|799.69|800.39|799.89|800.49|799.99|800.19|799.69|0
1639016400000|2021-12-09 02:20:00|800.29|799.79|800.39|799.89|800.39|799.89|800.19|799.69|0
1639016700000|2021-12-09 02:25:00|800.49|799.99|801.19|800.69|801.19|800.69|800.39|799.89|0
1639017000000|2021-12-09 02:30:00|801.09|800.59|801.09|800.59|801.29|800.79|800.89|800.39|0
1639017300000|2021-12-09 02:35:00|800.99|800.49|801.09|800.59|801.09|800.59|800.89|800.39|0
1639017600000|2021-12-09 02:40:00|801.19|800.69|801.19|800.69|801.29|800.79|801.09|800.59|0
1639017900000|2021-12-09 02:45:00|801.29|800.79|801.59|801.09|801.69|801.19|801.29|800.79|0
1639018200000|2021-12-09 02:50:00|801.69|801.19|801.39|800.89|801.79|801.29|801.39|800.89|0
1639018500000|2021-12-09 02:55:00|801.49|800.99|801.59|801.09|801.69|801.19|801.49|800.99|0
1639018800000|2021-12-09 03:00:00|801.69|801.19|801.49|800.99|801.69|801.19|801.49|800.99|0
1639019100000|2021-12-09 03:05:00|801.59|801.09|801.89|801.39|801.89|801.39|801.59|801.09|0
1639019400000|2021-12-09 03:10:00|801.79|801.29|802.19|801.69|802.19|801.69|801.69|801.19|0
1639019700000|2021-12-09 03:15:00|802.09|801.59|801.89|801.39|802.09|801.59|801.79|801.29|0
1639020000000|2021-12-09 03:20:00|801.79|801.29|801.59|801.09|801.89|801.39|801.49|800.99|0
1639020300000|2021-12-09 03:25:00|801.49|800.99|801.69|801.19|801.69|801.19|801.49|800.99|0
1639020600000|2021-12-09 03:30:00|801.59|801.09|801.99|801.49|802.09|801.59|801.49|800.99|0
1639020900000|2021-12-09 03:35:00|801.89|801.39|801.49|800.99|801.89|801.39|801.49|800.99|0
1639021200000|2021-12-09 03:40:00|801.59|801.09|801.09|800.59|801.59|801.09|800.99|800.49|0
1639021500000|2021-12-09 03:45:00|800.99|800.49|801.09|800.59|801.19|800.69|800.99|800.49|0
1639021800000|2021-12-09 03:50:00|800.99|800.49|800.79|800.29|801.09|800.59|800.69|800.19|0
1639022100000|2021-12-09 03:55:00|800.69|800.19|799.49|798.99|800.69|800.19|799.29|798.79|0
1639022400000|2021-12-09 04:00:00|799.39|798.89|799.39|798.89|799.49|798.99|798.69|798.19|0
1639022700000|2021-12-09 04:05:00|799.29|798.79|799.79|799.29|799.99|799.49|799.29|798.79|0
1639023000000|2021-12-09 04:10:00|799.69|799.19|799.69|799.19|799.99|799.49|799.59|799.09|0
1639023300000|2021-12-09 04:15:00|799.59|799.09|799.69|799.19|799.89|799.39|799.49|798.99|0
1639023600000|2021-12-09 04:20:00|799.59|799.09|799.79|799.29|799.89|799.39|799.59|799.09|0
1639023900000|2021-12-09 04:25:00|799.69|799.19|799.59|799.09|799.69|799.19|799.39|798.89|0
1639024200000|2021-12-09 04:30:00|799.49|798.99|799.39|798.89|799.59|799.09|799.29|798.79|0
1639024500000|2021-12-09 04:35:00|799.49|798.99|799.39|798.89|799.69|799.19|799.29|798.79|0
1639024800000|2021-12-09 04:40:00|799.49|798.99|799.49|798.99|799.49|798.99|799.09|798.59|0
1639025100000|2021-12-09 04:45:00|799.39|798.89|799.29|798.79|799.49|798.99|799.29|798.79|0
1639025400000|2021-12-09 04:50:00|799.19|798.69|799.09|798.59|799.29|798.79|798.99|798.49|0
1639025700000|2021-12-09 04:55:00|798.99|798.49|798.59|798.09|798.99|798.49|798.49|797.99|0
1639026000000|2021-12-09 05:00:00|798.49|797.99|799.09|798.59|799.09|798.59|798.49|797.99|0
1639026300000|2021-12-09 05:05:00|798.99|798.49|798.89|798.39|799.19|798.69|798.79|798.29|0
1639026600000|2021-12-09 05:10:00|798.99|798.49|798.99|798.49|799.09|798.59|798.89|798.39|0
1639026900000|2021-12-09 05:15:00|799.09|798.59|798.89|798.39|799.09|798.59|798.89|798.39|0
1639027200000|2021-12-09 05:20:00|798.99|798.49|798.89|798.39|798.99|798.49|798.79|798.29|0
1639027500000|2021-12-09 05:25:00|798.99|798.49|798.99|798.49|799.09|798.59|798.79|798.29|0
1639027800000|2021-12-09 05:30:00|799.09|798.59|799.29|798.79|799.39|798.89|798.99|798.49|0
1639028100000|2021-12-09 05:35:00|799.19|798.69|799.29|798.79|799.29|798.79|799.19|798.69|0
1639028400000|2021-12-09 05:40:00|799.39|798.89|799.69|799.19|799.69|799.19|799.19|798.69|0
1639028700000|2021-12-09 05:45:00|799.59|799.09|799.49|798.99|799.69|799.19|799.39|798.89|0
1639029000000|2021-12-09 05:50:00|799.39|798.89|799.29|798.79|799.49|798.99|799.09|798.59|0
1639029300000|2021-12-09 05:55:00|799.19|798.69|798.89|798.39|799.29|798.79|798.79|798.29|0
1639029600000|2021-12-09 06:00:00|798.79|798.29|798.69|798.19|799.19|798.69|798.59|798.09|0
1639029900000|2021-12-09 06:05:00|798.79|798.29|799.09|798.59|799.19|798.69|798.79|798.29|0
1639030200000|2021-12-09 06:10:00|799.19|798.69|798.89|798.39|799.39|798.89|798.79|798.29|0
1639030500000|2021-12-09 06:15:00|798.79|798.29|798.69|798.19|798.89|798.39|798.69|798.19|0
1639030800000|2021-12-09 06:20:00|798.79|798.29|798.99|798.49|798.99|798.49|798.79|798.29|0
1639031100000|2021-12-09 06:25:00|799.09|798.59|798.99|798.49|799.19|798.69|798.89|798.39|0
1639031400000|2021-12-09 06:30:00|799.09|798.59|799.09|798.59|799.39|798.89|798.99|798.49|0
1639031700000|2021-12-09 06:35:00|799.19|798.69|799.59|799.09|799.59|799.09|799.19|798.69|0
1639032000000|2021-12-09 06:40:00|799.69|799.19|799.79|799.29|799.89|799.39|799.59|799.09|0
1639032300000|2021-12-09 06:45:00|799.89|799.39|800.09|799.59|800.29|799.79|799.89|799.39|0
1639032600000|2021-12-09 06:50:00|800.19|799.69|799.69|799.19|800.39|799.89|799.69|799.19|0
1639032900000|2021-12-09 06:55:00|799.79|799.29|799.79|799.29|799.79|799.29|799.59|799.09|0
1639033200000|2021-12-09 07:00:00|799.89|799.39|800.49|800.19|800.69|800.39|799.49|799.19|61
1639033500000|2021-12-09 07:05:00|800.59|800.29|800.89|800.59|801.29|800.99|800.59|800.29|67
1639033800000|2021-12-09 07:10:00|800.99|800.69|801.29|800.99|801.29|800.99|800.69|800.39|65
1639034100000|2021-12-09 07:15:00|801.39|801.09|801.59|801.29|801.79|801.49|801.09|800.79|41
1639034400000|2021-12-09 07:20:00|801.69|801.39|801.79|801.49|802.19|801.89|801.59|801.29|33
1639034700000|2021-12-09 07:25:00|801.69|801.39|801.39|801.09|801.79|801.49|801.19|800.89|33
1639035000000|2021-12-09 07:30:00|801.49|801.19|801.09|800.79|801.79|801.49|800.99|800.69|74
1639035300000|2021-12-09 07:35:00|801.19|800.89|801.49|801.19|801.79|801.49|800.99|800.69|72
1639035600000|2021-12-09 07:40:00|801.59|801.29|801.79|801.49|801.89|801.59|801.49|801.19|36
1639035900000|2021-12-09 07:45:00|801.69|801.39|801.89|801.59|801.99|801.69|801.39|801.09|30
1639036200000|2021-12-09 07:50:00|801.99|801.69|801.49|801.19|801.99|801.69|801.49|801.19|12
1639036500000|2021-12-09 07:55:00|801.39|801.09|801.59|801.29|801.79|801.49|801.19|800.89|38
1639036800000|2021-12-09 08:00:00|801.39|801.09|799.59|799.49|801.39|801.19|799.39|799.29|346
1639037100000|2021-12-09 08:05:00|799.69|799.59|798.69|798.59|799.79|799.69|798.59|798.49|243
1639037400000|2021-12-09 08:10:00|798.59|798.49|798.89|798.79|799.09|798.99|798.09|797.99|298
1639037700000|2021-12-09 08:15:00|798.79|798.69|799.29|799.19|799.49|799.39|798.69|798.59|219
1639038000000|2021-12-09 08:20:00|799.39|799.29|799.39|799.29|799.59|799.49|798.89|798.79|150
1639038300000|2021-12-09 08:25:00|799.29|799.19|798.79|798.69|799.39|799.29|798.69|798.59|150
1639038600000|2021-12-09 08:30:00|798.69|798.59|799.09|798.99|799.39|799.29|798.49|798.39|158
1639038900000|2021-12-09 08:35:00|799.19|799.09|798.09|797.99|799.19|799.09|797.99|797.89|110
1639039200000|2021-12-09 08:40:00|798.08|797.98|798.08|797.98|798.18|798.08|797.48|797.38|201
1639039500000|2021-12-09 08:45:00|797.98|797.88|798.18|798.08|798.28|798.18|797.78|797.68|93
1639039800000|2021-12-09 08:50:00|798.08|797.98|798.08|797.98|798.18|798.08|797.48|797.38|356
1639040100000|2021-12-09 08:55:00|797.98|797.88|798.08|797.98|798.88|798.78|797.88|797.78|101
1639040400000|2021-12-09 09:00:00|797.98|797.88|798.18|798.08|798.48|798.38|797.98|797.88|37
1639040700000|2021-12-09 09:05:00|798.08|797.98|797.68|797.58|798.28|798.18|797.48|797.38|69
1639041000000|2021-12-09 09:10:00|797.78|797.68|797.08|796.98|797.78|797.68|796.88|796.78|118
1639041300000|2021-12-09 09:15:00|797.18|797.08|797.18|797.08|797.28|797.18|796.98|796.88|76
1639041600000|2021-12-09 09:20:00|797.08|796.98|797.28|797.18|797.38|797.28|796.88|796.78|80
1639041900000|2021-12-09 09:25:00|797.18|797.08|797.68|797.58|797.68|797.58|796.78|796.68|133
1639042200000|2021-12-09 09:30:00|797.78|797.68|798.38|798.28|798.38|798.28|797.58|797.48|110
1639042500000|2021-12-09 09:35:00|798.48|798.38|798.08|797.98|798.68|798.58|798.08|797.98|39
1639042800000|2021-12-09 09:40:00|797.98|797.88|797.98|797.88|798.38|798.28|797.88|797.78|31
1639043100000|2021-12-09 09:45:00|797.88|797.78|797.88|797.78|798.08|797.98|797.78|797.68|36
1639043400000|2021-12-09 09:50:00|797.78|797.68|797.68|797.58|797.88|797.78|797.58|797.48|49
1639043700000|2021-12-09 09:55:00|797.58|797.48|797.38|797.28|797.68|797.58|797.28|797.18|46
1639044000000|2021-12-09 10:00:00|797.48|797.38|796.58|796.48|797.48|797.38|796.18|796.08|160
1639044300000|2021-12-09 10:05:00|796.68|796.58|795.48|795.38|796.78|796.68|795.28|795.18|190
1639044600000|2021-12-09 10:10:00|795.58|795.48|795.08|794.98|795.98|795.88|795.08|794.98|110
1639044900000|2021-12-09 10:15:00|795.18|795.08|794.18|794.08|795.38|795.28|793.98|793.88|166
1639045200000|2021-12-09 10:20:00|794.08|793.98|794.28|794.18|794.58|794.48|793.88|793.78|541
1639045500000|2021-12-09 10:25:00|794.18|794.08|794.68|794.58|794.88|794.78|794.18|794.08|140
1639045800000|2021-12-09 10:30:00|794.78|794.68|794.88|794.78|795.48|795.38|794.48|794.38|118
1639046100000|2021-12-09 10:35:00|794.78|794.68|795.28|795.18|795.48|795.38|794.68|794.58|81
1639046400000|2021-12-09 10:40:00|795.38|795.28|795.38|795.28|795.58|795.48|794.98|794.88|71
1639046700000|2021-12-09 10:45:00|795.48|795.38|794.78|794.68|795.48|795.38|794.68|794.58|60
1639047000000|2021-12-09 10:50:00|794.68|794.58|795.28|795.18|795.28|795.18|794.58|794.48|68
1639047300000|2021-12-09 10:55:00|795.38|795.28|794.98|794.88|795.58|795.48|794.78|794.68|67
1639047600000|2021-12-09 11:00:00|795.08|794.98|795.88|795.78|795.98|795.88|795.08|794.98|67
1639047900000|2021-12-09 11:05:00|795.98|795.88|795.48|795.38|796.08|795.98|795.48|795.38|82
1639048200000|2021-12-09 11:10:00|795.58|795.48|794.38|794.28|795.78|795.68|794.28|794.18|129
1639048500000|2021-12-09 11:15:00|794.48|794.38|794.58|794.48|794.88|794.78|794.28|794.18|72
1639048800000|2021-12-09 11:20:00|794.48|794.38|794.28|794.18|794.88|794.78|794.08|793.98|163
1639049100000|2021-12-09 11:25:00|794.38|794.28|794.18|794.08|794.58|794.48|793.98|793.88|102
1639049400000|2021-12-09 11:30:00|794.28|794.18|794.48|794.38|794.48|794.38|794.18|794.08|168
1639049700000|2021-12-09 11:35:00|794.38|794.28|793.68|793.58|794.38|794.28|793.58|793.48|86
1639050000000|2021-12-09 11:40:00|793.58|793.48|793.38|793.28|793.68|793.58|792.88|792.78|108
1639050300000|2021-12-09 11:45:00|793.28|793.18|793.18|793.08|793.38|793.28|792.88|792.78|123
1639050600000|2021-12-09 11:50:00|793.28|793.18|793.08|792.98|793.28|793.18|792.88|792.78|72
1639050900000|2021-12-09 11:55:00|793.18|793.08|793.78|793.68|793.88|793.78|793.18|793.08|119
1639051200000|2021-12-09 12:00:00|793.88|793.78|793.68|793.58|793.88|793.78|793.18|793.08|76
1639051500000|2021-12-09 12:05:00|793.78|793.68|794.48|794.38|794.58|794.48|793.58|793.48|103
1639051800000|2021-12-09 12:10:00|794.38|794.28|793.98|793.88|794.58|794.48|793.88|793.78|80
1639052100000|2021-12-09 12:15:00|794.08|793.98|794.18|794.08|794.38|794.28|793.78|793.68|160
1639052400000|2021-12-09 12:20:00|794.08|793.98|793.88|793.78|794.28|794.18|793.88|793.78|40
1639052700000|2021-12-09 12:25:00|793.98|793.88|793.48|793.38|793.98|793.88|793.38|793.28|68
1639053000000|2021-12-09 12:30:00|793.58|793.48|793.08|792.98|793.68|793.58|792.98|792.88|112
1639053300000|2021-12-09 12:35:00|792.98|792.88|793.28|793.18|793.38|793.28|792.88|792.78|109
1639053600000|2021-12-09 12:40:00|793.35|793.25|792.95|792.85|793.35|793.25|792.75|792.65|54
1639053900000|2021-12-09 12:45:00|792.85|792.75|792.75|792.65|793.05|792.95|792.55|792.45|107
1639054200000|2021-12-09 12:50:00|792.85|792.75|792.75|792.65|793.05|792.95|792.55|792.45|35
1639054500000|2021-12-09 12:55:00|792.65|792.55|792.85|792.75|793.15|793.05|792.65|792.55|69
1639054800000|2021-12-09 13:00:00|792.95|792.85|792.85|792.75|792.95|792.85|792.75|792.65|110
1639055100000|2021-12-09 13:05:00|792.95|792.85|793.05|792.95|793.45|793.35|792.85|792.75|88
1639055400000|2021-12-09 13:10:00|792.95|792.85|792.55|792.45|793.15|793.05|792.55|792.45|78
1639055700000|2021-12-09 13:15:00|792.65|792.55|792.75|792.65|792.95|792.85|792.55|792.45|53
1639056000000|2021-12-09 13:20:00|792.65|792.55|792.05|791.95|792.65|792.55|791.65|791.55|201
1639056300000|2021-12-09 13:25:00|792.15|792.05|792.25|792.15|792.35|792.25|791.95|791.85|91
1639056600000|2021-12-09 13:30:00|792.35|792.25|791.75|791.65|792.55|792.45|791.55|791.45|123
1639056900000|2021-12-09 13:35:00|791.65|791.55|791.95|791.85|792.05|791.95|791.55|791.45|77
1639057200000|2021-12-09 13:40:00|791.85|791.75|792.25|792.15|792.25|792.15|791.75|791.65|78
1639057500000|2021-12-09 13:45:00|792.35|792.25|792.25|792.15|792.75|792.65|792.25|792.15|81
1639057800000|2021-12-09 13:50:00|792.35|792.25|792.35|792.25|792.55|792.45|791.95|791.85|133
1639058100000|2021-12-09 13:55:00|792.45|792.35|792.35|792.25|792.55|792.45|792.25|792.15|43
1639058400000|2021-12-09 14:00:00|792.45|792.35|792.55|792.45|792.95|792.85|792.45|792.35|104
1639058700000|2021-12-09 14:05:00|792.45|792.35|792.75|792.65|792.95|792.85|792.45|792.35|70
1639059000000|2021-12-09 14:10:00|792.85|792.75|793.05|792.95|793.45|793.35|792.75|792.65|59
1639059300000|2021-12-09 14:15:00|792.95|792.85|793.35|793.25|793.45|793.35|792.95|792.85|76
1639059600000|2021-12-09 14:20:00|793.25|793.15|793.35|793.25|793.55|793.45|793.15|793.05|66
1639059900000|2021-12-09 14:25:00|793.45|793.35|793.75|793.65|793.85|793.75|793.45|793.35|96
1639060200000|2021-12-09 14:30:00|793.85|793.75|793.95|793.85|794.05|793.95|792.95|792.85|244
1639060500000|2021-12-09 14:35:00|794.05|793.95|793.55|793.45|794.15|794.05|793.45|793.35|226
1639060800000|2021-12-09 14:40:00|793.45|793.35|793.15|793.05|793.75|793.65|793.05|792.95|165
1639061100000|2021-12-09 14:45:00|793.05|792.95|792.65|792.55|793.15|793.05|792.55|792.45|166
1639061400000|2021-12-09 14:50:00|792.75|792.65|792.55|792.45|792.95|792.85|791.85|791.75|205
1639061700000|2021-12-09 14:55:00|792.45|792.35|793.35|793.25|793.45|793.35|792.15|792.05|190
1639062000000|2021-12-09 15:00:00|793.25|793.15|793.75|793.65|793.85|793.75|792.75|792.65|182
1639062300000|2021-12-09 15:05:00|793.65|793.55|793.35|793.25|793.95|793.85|793.25|793.15|136
1639062600000|2021-12-09 15:10:00|793.29|793.19|792.89|792.79|793.59|793.49|792.79|792.69|97
1639062900000|2021-12-09 15:15:00|792.99|792.89|793.19|793.09|793.29|793.19|792.89|792.79|79
1639063200000|2021-12-09 15:20:00|793.09|792.99|792.89|792.79|793.79|793.69|792.89|792.79|101
1639063500000|2021-12-09 15:25:00|792.99|792.89|792.29|792.19|793.09|792.99|792.29|792.19|90
1639063800000|2021-12-09 15:30:00|792.39|792.29|791.89|791.79|792.69|792.59|791.79|791.69|151
1639064100000|2021-12-09 15:35:00|791.79|791.69|791.09|790.99|791.99|791.89|790.89|790.79|200
1639064400000|2021-12-09 15:40:00|791.19|791.09|791.79|791.69|791.89|791.79|790.99|790.89|178
1639064700000|2021-12-09 15:45:00|791.69|791.59|792.59|792.49|792.59|792.49|791.69|791.59|264
1639065000000|2021-12-09 15:50:00|792.49|792.39|792.39|792.29|792.69|792.59|792.09|791.99|78
1639065300000|2021-12-09 15:55:00|792.29|792.19|792.29|792.19|792.29|792.19|791.79|791.69|325
1639065600000|2021-12-09 16:00:00|792.39|792.29|792.09|791.99|792.49|792.39|791.89|791.79|190
1639065900000|2021-12-09 16:05:00|792.19|792.09|792.79|792.69|792.79|792.69|792.09|791.99|157
1639066200000|2021-12-09 16:10:00|792.69|792.59|791.99|791.89|792.69|792.59|791.89|791.79|107
1639066500000|2021-12-09 16:15:00|791.89|791.79|791.69|791.59|791.99|791.89|791.29|791.19|160
1639066800000|2021-12-09 16:20:00|791.79|791.69|791.99|791.89|791.99|791.89|791.49|791.39|165
1639067100000|2021-12-09 16:25:00|792.09|791.99|791.99|791.89|792.29|792.19|791.79|791.69|244
1639067400000|2021-12-09 16:30:00|792.09|791.79|792.29|791.99|792.79|792.49|792.09|791.79|660
1639067700000|2021-12-09 16:35:00|792.19|791.89|791.69|791.39|792.39|792.09|791.59|791.29|218
1639068000000|2021-12-09 16:40:00|791.79|791.49|791.39|791.09|791.89|791.59|791.39|791.09|107
1639068300000|2021-12-09 16:45:00|791.29|790.99|790.79|790.49|791.39|791.09|790.79|790.49|40
1639068600000|2021-12-09 16:50:00|790.89|790.59|791.09|790.79|791.19|790.89|790.79|790.49|37
1639068900000|2021-12-09 16:55:00|791.19|790.89|790.99|790.69|791.19|790.89|790.79|790.49|13
1639069200000|2021-12-09 17:00:00|790.89|790.59|790.39|790.09|791.29|790.99|790.39|790.09|38
1639069500000|2021-12-09 17:05:00|790.29|789.99|790.49|790.19|790.49|790.19|789.99|789.69|53
1639069800000|2021-12-09 17:10:00|790.39|790.09|790.79|790.49|790.89|790.59|790.39|790.09|14
1639070100000|2021-12-09 17:15:00|790.69|790.39|790.39|790.09|790.79|790.49|790.39|790.09|13
1639070400000|2021-12-09 17:20:00|790.29|789.99|790.79|790.49|790.79|790.49|790.29|789.99|26
1639070700000|2021-12-09 17:25:00|790.69|790.39|790.69|790.39|790.79|790.49|790.59|790.29|13
1639071000000|2021-12-09 17:30:00|790.59|790.29|790.79|790.49|790.79|790.49|790.49|790.19|9
1639071300000|2021-12-09 17:35:00|790.89|790.59|791.29|790.99|791.39|791.09|790.89|790.59|12
1639071600000|2021-12-09 17:40:00|791.19|790.89|791.49|791.19|791.69|791.39|791.09|790.79|15
1639071900000|2021-12-09 17:45:00|791.59|791.29|791.89|791.59|791.89|791.59|791.29|790.99|19
1639072200000|2021-12-09 17:50:00|791.79|791.49|791.99|791.69|792.09|791.79|791.79|791.49|17
1639072500000|2021-12-09 17:55:00|791.89|791.59|791.99|791.69|791.99|791.69|791.59|791.29|23
1639072800000|2021-12-09 18:00:00|791.89|791.59|791.79|791.49|791.99|791.69|791.59|791.29|40
1639073100000|2021-12-09 18:05:00|791.89|791.59|791.99|791.69|792.09|791.79|791.69|791.39|18
1639073400000|2021-12-09 18:10:00|791.89|791.59|791.79|791.49|792.19|791.89|791.79|791.49|4
1639073700000|2021-12-09 18:15:00|791.89|791.59|792.19|791.89|792.29|791.99|791.89|791.59|32
1639074000000|2021-12-09 18:20:00|792.09|791.79|791.59|791.29|792.09|791.79|791.49|791.19|16
1639074300000|2021-12-09 18:25:00|791.69|791.39|791.29|790.99|791.69|791.39|791.19|790.89|11
1639074600000|2021-12-09 18:30:00|791.39|791.09|791.59|791.29|791.69|791.39|791.29|790.99|13
1639074900000|2021-12-09 18:35:00|791.69|791.39|791.99|791.69|792.09|791.79|791.49|791.19|8
1639075200000|2021-12-09 18:40:00|791.89|791.59|791.29|790.99|791.99|791.69|791.19|790.89|19
1639075500000|2021-12-09 18:45:00|791.19|790.89|790.69|790.39|791.49|791.19|790.69|790.39|28
1639075800000|2021-12-09 18:50:00|790.79|790.49|790.99|790.69|791.09|790.79|790.49|790.19|20
1639076100000|2021-12-09 18:55:00|790.89|790.59|791.19|790.89|791.39|791.09|790.89|790.59|30
1639076400000|2021-12-09 19:00:00|791.29|790.99|791.39|791.09|791.59|791.29|791.19|790.89|18
1639076700000|2021-12-09 19:05:00|791.49|791.19|791.49|791.19|791.69|791.39|791.29|790.99|21
1639077000000|2021-12-09 19:10:00|791.59|791.29|791.09|790.79|791.59|791.29|790.99|790.69|15
1639077300000|2021-12-09 19:15:00|791.19|790.89|791.39|791.09|791.49|791.19|790.89|790.59|8
1639077600000|2021-12-09 19:20:00|791.49|791.19|791.79|791.49|791.89|791.59|791.39|791.09|17
1639077900000|2021-12-09 19:25:00|791.89|791.59|791.09|790.79|791.89|791.59|790.89|790.59|25
1639078200000|2021-12-09 19:30:00|790.99|790.69|790.89|790.59|791.19|790.89|790.69|790.39|25
1639078500000|2021-12-09 19:35:00|790.79|790.49|790.59|790.29|790.79|790.49|790.49|790.19|18
1639078800000|2021-12-09 19:40:00|790.49|790.19|790.29|789.99|790.69|790.39|790.09|789.79|21
1639079100000|2021-12-09 19:45:00|790.39|790.09|790.39|790.09|790.59|790.29|790.29|789.99|26
1639079400000|2021-12-09 19:50:00|790.49|790.19|789.99|789.69|790.49|790.19|789.79|789.49|19
1639079700000|2021-12-09 19:55:00|789.89|789.59|789.99|789.69|790.19|789.89|789.59|789.29|43
1639080000000|2021-12-09 20:00:00|790.09|789.79|790.29|789.99|790.69|790.39|789.89|789.59|37
1639080300000|2021-12-09 20:05:00|790.19|789.89|789.69|789.39|790.19|789.89|789.59|789.29|27
1639080600000|2021-12-09 20:10:00|789.59|789.29|789.59|789.29|789.99|789.69|789.29|788.99|58
1639080900000|2021-12-09 20:15:00|789.69|789.39|789.69|789.39|789.79|789.49|789.29|788.99|39
1639081200000|2021-12-09 20:20:00|789.59|789.29|789.19|788.89|789.89|789.59|789.19|788.89|48
1639081500000|2021-12-09 20:25:00|789.09|788.79|789.49|789.19|789.69|789.39|788.99|788.69|41
1639081800000|2021-12-09 20:30:00|789.39|789.09|789.99|789.69|790.09|789.79|789.29|788.99|44
1639082100000|2021-12-09 20:35:00|790.09|789.79|790.19|789.89|790.29|789.99|789.69|789.39|12
1639082400000|2021-12-09 20:40:00|790.09|789.79|790.79|790.49|790.89|790.59|789.99|789.69|28
1639082700000|2021-12-09 20:45:00|790.69|790.39|790.59|790.29|790.89|790.59|790.39|790.09|31
1639083000000|2021-12-09 20:50:00|790.29|789.99|790.29|789.99|790.69|790.39|790.09|789.79|64
1639083300000|2021-12-09 20:55:00|790.39|790.09|789.79|789.49|790.39|790.09|789.69|789.39|20
1639083600000|2021-12-09 21:00:00|790.09|789.59|789.99|789.49|790.69|790.19|789.89|789.39|0
1639083900000|2021-12-09 21:05:00|790.09|789.59|789.49|788.99|790.19|789.69|789.39|788.89|0
1639084200000|2021-12-09 21:10:00|789.59|789.09|789.89|789.39|789.99|789.49|789.49|788.99|0
1639084500000|2021-12-09 21:15:00|789.79|789.29|789.79|789.29|789.99|789.49|789.79|789.29|0
1639084800000|2021-12-09 21:20:00|789.89|789.39|789.99|789.49|789.99|789.49|789.79|789.29|0
1639085100000|2021-12-09 21:25:00|789.89|789.39|790.59|790.09|790.69|790.19|789.89|789.39|0
1639085400000|2021-12-09 21:30:00|790.49|789.99|790.39|789.89|790.69|790.19|790.29|789.79|0
1639085700000|2021-12-09 21:35:00|790.29|789.79|790.39|789.89|790.39|789.89|790.29|789.79|0
1639086000000|2021-12-09 21:40:00|790.49|789.99|790.29|789.79|790.49|789.99|790.29|789.79|0
1639086300000|2021-12-09 21:45:00|790.19|789.69|790.69|790.19|790.69|790.19|790.19|789.69|0
1639086600000|2021-12-09 21:50:00|790.59|790.09|790.59|790.09|790.69|790.19|790.49|789.99|0
1639086900000|2021-12-09 21:55:00|790.69|790.19|790.59|790.09|790.69|790.19|790.59|790.09|0
1639087200000|2021-12-09 22:00:00|790.69|790.19|790.59|790.09|790.69|790.19|790.59|790.09|0
1639087500000|2021-12-09 22:05:00|790.69|790.19|790.59|790.09|790.69|790.19|790.59|790.09|0
1639087800000|2021-12-09 22:10:00|790.69|790.19|790.79|790.29|790.89|790.39|790.69|790.19|0
1639088100000|2021-12-09 22:15:00|790.69|790.19|790.79|790.29|790.79|790.29|790.69|790.19|0
1639088400000|2021-12-09 22:20:00|790.89|790.39|790.79|790.29|790.89|790.39|790.79|790.29|0
1639089300000|2021-12-09 22:35:00|790.89|790.39|790.79|790.29|790.89|790.39|790.79|790.29|0
1639089600000|2021-12-09 22:40:00|790.89|790.39|790.89|790.39|790.89|790.39|790.79|790.29|0
1639089900000|2021-12-09 22:45:00|790.99|790.49|790.89|790.39|790.99|790.49|790.89|790.39|0
1639090200000|2021-12-09 22:50:00|790.79|790.29|790.79|790.29|790.79|790.29|790.79|790.29|0
1639090800000|2021-12-09 23:00:00|790.89|790.39|791.39|790.89|791.39|790.89|790.69|790.19|0
1639091100000|2021-12-09 23:05:00|791.29|790.79|791.59|791.09|791.59|791.09|791.29|790.79|0
1639091400000|2021-12-09 23:10:00|791.49|790.99|791.59|791.09|791.59|791.09|791.49|790.99|0
1639091700000|2021-12-09 23:15:00|791.69|791.19|791.39|790.89|791.79|791.29|791.39|790.89|0
1639092000000|2021-12-09 23:20:00|791.49|790.99|791.39|790.89|791.59|791.09|791.29|790.79|0
1639092300000|2021-12-09 23:25:00|791.29|790.79|791.39|790.89|791.49|790.99|791.19|790.69|0
1639092600000|2021-12-09 23:30:00|791.49|790.99|791.79|791.29|791.89|791.39|791.39|790.89|0
1639092900000|2021-12-09 23:35:00|791.89|791.39|791.89|791.39|791.89|791.39|791.79|791.29|0
1639093200000|2021-12-09 23:40:00|791.79|791.29|791.79|791.29|791.99|791.49|791.79|791.29|0
1639093500000|2021-12-09 23:45:00|791.69|791.19|791.59|791.09|791.79|791.29|791.59|791.09|0
1639093800000|2021-12-09 23:50:00|791.49|790.99|791.59|791.09|791.79|791.29|791.49|790.99|0
1639094100000|2021-12-09 23:55:00|791.69|791.19|791.39|790.89|791.69|791.19|791.39|790.89|0
1639094400000|2021-12-10 00:00:00|791.49|790.99|791.09|790.59|791.79|791.29|790.99|790.49|0
1639094700000|2021-12-10 00:05:00|791.19|790.69|790.99|790.49|791.29|790.79|790.79|790.29|0
1639095000000|2021-12-10 00:10:00|791.09|790.59|791.49|790.99|791.49|790.99|790.69|790.19|0
1639095300000|2021-12-10 00:15:00|791.39|790.89|790.29|789.79|791.39|790.89|790.09|789.59|0
1639095600000|2021-12-10 00:20:00|790.19|789.69|790.09|789.59|790.29|789.79|789.89|789.39|0
1639095900000|2021-12-10 00:25:00|789.99|789.49|789.89|789.39|790.29|789.79|789.79|789.29|0
1639096200000|2021-12-10 00:30:00|789.79|789.29|789.59|789.09|789.79|789.29|789.39|788.89|0
1639096500000|2021-12-10 00:35:00|789.69|789.19|789.39|788.89|789.79|789.29|789.39|788.89|0
1639096800000|2021-12-10 00:40:00|789.49|788.99|789.69|789.19|789.89|789.39|789.29|788.79|0
1639097100000|2021-12-10 00:45:00|789.79|789.29|789.59|789.09|789.99|789.49|789.49|788.99|0
1639097400000|2021-12-10 00:50:00|789.69|789.19|789.39|788.89|789.69|789.19|789.29|788.79|0
1639097700000|2021-12-10 00:55:00|789.29|788.79|789.09|788.59|789.39|788.89|788.89|788.39|0
1639098000000|2021-12-10 01:00:00|789.19|788.69|788.89|788.39|789.59|789.09|788.79|788.29|0
1639098300000|2021-12-10 01:05:00|788.79|788.29|789.09|788.59|789.19|788.69|788.79|788.29|0
1639098600000|2021-12-10 01:10:00|789.19|788.69|788.99|788.49|789.29|788.79|788.99|788.49|0
1639098900000|2021-12-10 01:15:00|789.09|788.59|788.99|788.49|789.19|788.69|788.69|788.19|0
1639099200000|2021-12-10 01:20:00|788.89|788.39|789.29|788.79|789.39|788.89|788.89|788.39|0
1639099500000|2021-12-10 01:25:00|789.39|788.89|789.79|789.29|789.79|789.29|789.09|788.59|0
1639099800000|2021-12-10 01:30:00|789.69|789.19|790.59|790.09|790.59|790.09|789.49|788.99|0
1639100100000|2021-12-10 01:35:00|790.69|790.19|789.99|789.49|790.69|790.19|789.99|789.49|0
1639100400000|2021-12-10 01:40:00|789.89|789.39|790.49|789.99|790.49|789.99|789.89|789.39|0
1639100700000|2021-12-10 01:45:00|790.39|789.89|790.69|790.19|790.69|790.19|790.29|789.79|0
1639101000000|2021-12-10 01:50:00|790.79|790.29|790.49|789.99|790.79|790.29|790.49|789.99|0
1639101300000|2021-12-10 01:55:00|790.59|790.09|790.39|789.89|790.79|790.29|790.29|789.79|0
1639101600000|2021-12-10 02:00:00|790.49|789.99|790.59|790.09|790.79|790.29|790.29|789.79|0
1639101900000|2021-12-10 02:05:00|790.69|790.19|790.39|789.89|790.69|790.19|790.39|789.89|0
1639102200000|2021-12-10 02:10:00|790.29|789.79|790.39|789.89|790.39|789.89|790.19|789.69|0
1639102500000|2021-12-10 02:15:00|790.49|789.99|790.49|789.99|790.59|790.09|790.39|789.89|0
1639102800000|2021-12-10 02:20:00|790.39|789.89|790.39|789.89|790.49|789.99|790.29|789.79|0
1639103100000|2021-12-10 02:25:00|790.49|789.99|790.29|789.79|790.49|789.99|790.29|789.79|0
1639103400000|2021-12-10 02:30:00|790.39|789.89|790.29|789.79|790.39|789.89|790.19|789.69|0
1639103700000|2021-12-10 02:35:00|790.19|789.69|790.19|789.69|790.19|789.69|790.09|789.59|0
1639104000000|2021-12-10 02:40:00|790.09|789.59|790.19|789.69|790.19|789.69|790.09|789.59|0
1639104300000|2021-12-10 02:45:00|790.09|789.59|790.19|789.69|790.19|789.69|790.09|789.59|0
1639104600000|2021-12-10 02:50:00|790.29|789.79|790.39|789.89|790.49|789.99|790.29|789.79|0
1639104900000|2021-12-10 02:55:00|790.29|789.79|790.39|789.89|790.39|789.89|790.29|789.79|0
1639105200000|2021-12-10 03:00:00|790.29|789.79|790.49|789.99|790.69|790.19|790.29|789.79|0
1639105500000|2021-12-10 03:05:00|790.59|790.09|790.49|789.99|790.59|790.09|790.39|789.89|0
1639105800000|2021-12-10 03:10:00|790.39|789.89|790.39|789.89|790.49|789.99|790.29|789.79|0
1639106100000|2021-12-10 03:15:00|790.29|789.79|790.59|790.09|790.59|790.09|790.19|789.69|0
1639106400000|2021-12-10 03:20:00|790.69|790.19|790.49|789.99|790.69|790.19|790.39|789.89|0
1639106700000|2021-12-10 03:25:00|790.39|789.89|790.69|790.19|790.69|790.19|790.39|789.89|0
1639107000000|2021-12-10 03:30:00|790.59|790.09|790.69|790.19|790.79|790.29|790.49|789.99|0
1639107300000|2021-12-10 03:35:00|790.59|790.09|790.29|789.79|790.59|790.09|790.19|789.69|0
1639107600000|2021-12-10 03:40:00|790.19|789.69|790.19|789.69|790.29|789.79|790.09|789.59|0
1639107900000|2021-12-10 03:45:00|790.09|789.59|789.99|789.49|790.29|789.79|789.99|789.49|0
1639108200000|2021-12-10 03:50:00|789.89|789.39|789.79|789.29|789.99|789.49|789.79|789.29|0
1639108500000|2021-12-10 03:55:00|789.89|789.39|789.79|789.29|789.89|789.39|789.79|789.29|0
1639108800000|2021-12-10 04:00:00|789.89|789.39|789.69|789.19|789.99|789.49|789.59|789.09|0
1639109100000|2021-12-10 04:05:00|789.79|789.29|789.99|789.49|789.99|789.49|789.69|789.19|0
1639109400000|2021-12-10 04:10:00|789.89|789.39|789.89|789.39|789.99|789.49|789.79|789.29|0
1639109700000|2021-12-10 04:15:00|789.79|789.29|789.89|789.39|789.99|789.49|789.69|789.19|0
1639110000000|2021-12-10 04:20:00|789.99|789.49|790.09|789.59|790.09|789.59|789.89|789.39|0
1639110300000|2021-12-10 04:25:00|790.19|789.69|790.29|789.79|790.39|789.89|790.09|789.59|0
1639110600000|2021-12-10 04:30:00|790.19|789.69|790.09|789.59|790.19|789.69|790.09|789.59|0
1639110900000|2021-12-10 04:35:00|790.19|789.69|789.89|789.39|790.19|789.69|789.89|789.39|0
1639111200000|2021-12-10 04:40:00|789.99|789.49|789.99|789.49|790.09|789.59|789.99|789.49|0
1639111500000|2021-12-10 04:45:00|790.09|789.59|790.29|789.79|790.29|789.79|790.09|789.59|0
1639111800000|2021-12-10 04:50:00|790.39|789.89|790.09|789.59|790.39|789.89|789.99|789.49|0
1639112100000|2021-12-10 04:55:00|789.99|789.49|789.89|789.39|790.09|789.59|789.89|789.39|0
1639112400000|2021-12-10 05:00:00|789.79|789.29|789.99|789.49|789.99|789.49|789.79|789.29|0
1639112700000|2021-12-10 05:05:00|790.09|789.59|789.59|789.09|790.09|789.59|789.59|789.09|0
1639113000000|2021-12-10 05:10:00|789.69|789.19|789.59|789.09|789.69|789.19|789.59|789.09|0
1639113300000|2021-12-10 05:15:00|789.49|788.99|789.59|789.09|789.69|789.19|789.39|788.89|0
1639113600000|2021-12-10 05:20:00|789.69|789.19|789.49|788.99|789.69|789.19|789.49|788.99|0
1639113900000|2021-12-10 05:25:00|789.59|789.09|789.59|789.09|789.59|789.09|789.49|788.99|0
1639114200000|2021-12-10 05:30:00|789.49|788.99|789.39|788.89|789.59|789.09|789.29|788.79|0
1639114500000|2021-12-10 05:35:00|789.29|788.79|789.39|788.89|789.39|788.89|789.19|788.69|0
1639114800000|2021-12-10 05:40:00|789.29|788.79|788.29|787.79|789.39|788.89|788.19|787.69|0
1639115100000|2021-12-10 05:45:00|788.19|787.69|788.39|787.89|788.49|787.99|788.19|787.69|0
1639115400000|2021-12-10 05:50:00|788.29|787.79|788.19|787.69|788.29|787.79|788.19|787.69|0
1639115700000|2021-12-10 05:55:00|788.29|787.79|788.19|787.69|788.29|787.79|787.99|787.49|0
1639116000000|2021-12-10 06:00:00|788.09|787.59|788.49|787.99|788.49|787.99|788.09|787.59|0
1639116300000|2021-12-10 06:05:00|788.39|787.89|788.59|788.09|788.59|788.09|788.29|787.79|0
1639116600000|2021-12-10 06:10:00|788.69|788.19|788.89|788.39|788.89|788.39|788.69|788.19|0
1639116900000|2021-12-10 06:15:00|788.79|788.29|788.79|788.29|788.89|788.39|788.69|788.19|0
1639117200000|2021-12-10 06:20:00|788.69|788.19|788.89|788.39|788.89|788.39|788.69|788.19|0
1639117500000|2021-12-10 06:25:00|788.79|788.29|788.69|788.19|788.89|788.39|788.69|788.19|0
1639117800000|2021-12-10 06:30:00|788.59|788.09|788.59|788.09|788.59|788.09|788.59|788.09|0
1639118100000|2021-12-10 06:35:00|788.49|787.99|788.49|787.99|788.59|788.09|788.39|787.89|0
1639118400000|2021-12-10 06:40:00|788.59|788.09|788.59|788.09|788.59|788.09|788.39|787.89|0
1639118700000|2021-12-10 06:45:00|788.49|787.99|788.39|787.89|788.49|787.99|788.39|787.89|0
1639119000000|2021-12-10 06:50:00|788.29|787.79|788.39|787.89|788.59|788.09|788.29|787.79|0
1639119300000|2021-12-10 06:55:00|788.49|787.99|788.79|788.29|788.79|788.29|788.39|787.89|0
1639119600000|2021-12-10 07:00:00|788.89|788.39|788.99|788.69|789.49|789.19|788.49|788.19|59
1639119900000|2021-12-10 07:05:00|789.09|788.79|788.39|788.09|789.09|788.79|788.19|787.89|190
1639120200000|2021-12-10 07:10:00|788.29|787.99|787.49|787.19|788.29|787.99|787.39|787.09|50
1639120500000|2021-12-10 07:15:00|787.69|787.39|787.89|787.59|788.29|787.99|787.49|787.19|40
1639120800000|2021-12-10 07:20:00|787.99|787.69|787.99|787.69|788.29|787.99|787.69|787.39|36
1639121100000|2021-12-10 07:25:00|787.89|787.59|787.69|787.39|787.99|787.69|787.59|787.29|57
1639121400000|2021-12-10 07:30:00|787.59|787.29|787.19|786.89|787.59|787.29|787.09|786.79|41
1639121700000|2021-12-10 07:35:00|787.39|787.09|786.69|786.39|787.39|787.09|786.69|786.39|48
1639122000000|2021-12-10 07:40:00|786.79|786.49|786.69|786.39|786.99|786.69|786.29|785.99|51
1639122300000|2021-12-10 07:45:00|786.59|786.29|787.09|786.79|787.19|786.89|786.49|786.19|47
1639122600000|2021-12-10 07:50:00|786.99|786.69|787.29|786.99|787.29|786.99|786.89|786.59|21
1639122900000|2021-12-10 07:55:00|787.39|787.09|787.39|787.09|787.59|787.29|786.99|786.69|43
1639123200000|2021-12-10 08:00:00|787.29|787.29|787.79|787.69|787.99|787.89|785.99|785.89|498
1639123500000|2021-12-10 08:05:00|787.89|787.79|787.89|787.79|789.19|789.09|787.49|787.39|317
1639123800000|2021-12-10 08:10:00|787.99|787.89|787.69|787.59|788.29|788.19|787.29|787.19|256
1639124100000|2021-12-10 08:15:00|787.59|787.49|787.69|787.59|787.89|787.79|787.09|786.99|208
1639124400000|2021-12-10 08:20:00|787.79|787.69|787.49|787.39|787.79|787.69|787.29|787.19|130
1639124700000|2021-12-10 08:25:00|787.59|787.49|788.29|788.19|788.69|788.59|787.59|787.49|165
1639125000000|2021-12-10 08:30:00|788.39|788.29|788.79|788.69|788.89|788.79|787.99|787.89|147
1639125300000|2021-12-10 08:35:00|788.69|788.59|788.89|788.79|789.09|788.99|788.59|788.49|69
1639125600000|2021-12-10 08:40:00|788.83|788.73|788.63|788.53|788.83|788.73|788.33|788.23|102
1639125900000|2021-12-10 08:45:00|788.73|788.63|788.63|788.53|788.83|788.73|788.23|788.13|179
1639126200000|2021-12-10 08:50:00|788.53|788.43|789.13|789.03|789.13|789.03|788.43|788.33|100
1639126500000|2021-12-10 08:55:00|789.23|789.13|788.73|788.63|789.33|789.23|788.63|788.53|459
1639126800000|2021-12-10 09:00:00|788.83|788.73|787.93|787.83|788.83|788.73|787.93|787.83|164
1639127100000|2021-12-10 09:05:00|787.83|787.73|787.33|787.23|788.03|787.93|787.23|787.13|109
1639127400000|2021-12-10 09:10:00|787.43|787.33|787.53|787.43|787.73|787.63|787.33|787.23|83
1639127700000|2021-12-10 09:15:00|787.43|787.33|787.93|787.83|788.03|787.93|787.43|787.33|41
1639128000000|2021-12-10 09:20:00|788.03|787.93|787.83|787.73|788.13|788.03|787.73|787.63|90
1639128300000|2021-12-10 09:25:00|787.73|787.63|787.33|787.23|787.73|787.63|787.23|787.13|60
1639128600000|2021-12-10 09:30:00|787.23|787.13|787.73|787.63|787.73|787.63|787.03|786.93|105
1639128900000|2021-12-10 09:35:00|787.63|787.53|788.23|788.13|788.43|788.33|787.63|787.53|101
1639129200000|2021-12-10 09:40:00|788.13|788.03|787.83|787.73|788.23|788.13|787.53|787.43|83
1639129500000|2021-12-10 09:45:00|787.93|787.83|787.83|787.73|788.13|788.03|787.83|787.73|38
1639129800000|2021-12-10 09:50:00|787.93|787.83|788.03|787.93|788.13|788.03|787.73|787.63|40
1639130100000|2021-12-10 09:55:00|788.13|788.03|787.93|787.83|788.13|788.03|787.73|787.63|55
1639130400000|2021-12-10 10:00:00|787.83|787.73|788.13|788.03|788.13|788.03|787.63|787.53|49
1639130700000|2021-12-10 10:05:00|788.03|787.93|788.53|788.43|788.63|788.53|788.03|787.93|44
1639131000000|2021-12-10 10:10:00|788.43|788.33|788.23|788.13|788.53|788.43|788.13|788.03|107
1639131300000|2021-12-10 10:15:00|788.33|788.23|788.23|788.13|788.63|788.53|788.23|788.13|90
1639131600000|2021-12-10 10:20:00|788.33|788.23|788.53|788.43|788.63|788.53|788.23|788.13|58
1639131900000|2021-12-10 10:25:00|788.63|788.53|788.83|788.73|789.03|788.93|788.33|788.23|50
1639132200000|2021-12-10 10:30:00|788.93|788.83|788.83|788.73|789.03|788.93|788.63|788.53|54
1639132500000|2021-12-10 10:35:00|788.93|788.83|789.03|788.93|789.23|789.13|788.83|788.73|52
1639132800000|2021-12-10 10:40:00|788.93|788.83|788.83|788.73|789.03|788.93|788.73|788.63|76
1639133100000|2021-12-10 10:45:00|788.73|788.63|789.13|789.03|789.23|789.13|788.73|788.63|37
1639133400000|2021-12-10 10:50:00|789.03|788.93|789.23|789.13|789.23|789.13|788.73|788.63|52
1639133700000|2021-12-10 10:55:00|789.13|789.03|789.53|789.43|789.73|789.63|788.93|788.83|109
1639134000000|2021-12-10 11:00:00|789.63|789.53|789.93|789.83|790.13|790.03|789.43|789.33|69
1639134300000|2021-12-10 11:05:00|789.83|789.73|790.43|790.33|790.73|790.63|789.83|789.73|89
1639134600000|2021-12-10 11:10:00|790.33|790.23|790.33|790.23|790.63|790.53|790.33|790.23|37
1639134900000|2021-12-10 11:15:00|790.23|790.13|790.03|789.93|790.53|790.43|789.93|789.83|69
1639135200000|2021-12-10 11:20:00|790.13|790.03|790.43|790.33|790.43|790.33|789.83|789.73|28
1639135500000|2021-12-10 11:25:00|790.53|790.43|790.43|790.33|790.63|790.53|790.33|790.23|49
1639135800000|2021-12-10 11:30:00|790.33|790.23|790.23|790.13|790.53|790.43|789.83|789.73|99
1639136100000|2021-12-10 11:35:00|790.33|790.23|790.43|790.33|790.63|790.53|790.13|790.03|42
1639136400000|2021-12-10 11:40:00|790.33|790.23|790.83|790.73|790.93|790.83|790.23|790.13|103
1639136700000|2021-12-10 11:45:00|790.73|790.63|790.93|790.83|791.03|790.93|790.53|790.43|60
1639137000000|2021-12-10 11:50:00|790.83|790.73|790.83|790.73|791.13|791.03|790.73|790.63|38
1639137300000|2021-12-10 11:55:00|790.73|790.63|790.93|790.83|791.23|791.13|790.73|790.63|53
1639137600000|2021-12-10 12:00:00|790.83|790.73|790.63|790.53|790.93|790.83|790.43|790.33|116
1639137900000|2021-12-10 12:05:00|790.73|790.63|790.23|790.13|790.73|790.63|790.03|789.93|116
1639138200000|2021-12-10 12:10:00|790.13|790.03|790.03|789.93|790.43|790.33|789.93|789.83|27
1639138500000|2021-12-10 12:15:00|790.13|790.03|790.03|789.93|790.13|790.03|789.83|789.73|42
1639138800000|2021-12-10 12:20:00|789.93|789.83|790.33|790.23|790.33|790.23|789.93|789.83|74
1639139100000|2021-12-10 12:25:00|790.43|790.33|790.53|790.43|790.63|790.53|790.23|790.13|28
1639139400000|2021-12-10 12:30:00|790.63|790.53|790.13|790.03|790.63|790.53|790.13|790.03|132
1639139700000|2021-12-10 12:35:00|790.23|790.13|790.33|790.23|790.33|790.23|790.03|789.93|23
1639140000000|2021-12-10 12:40:00|790.42|790.32|790.12|790.02|790.42|790.32|790.12|790.02|22
1639140300000|2021-12-10 12:45:00|790.02|789.92|790.02|789.92|790.22|790.12|789.92|789.82|47
1639140600000|2021-12-10 12:50:00|789.92|789.82|790.12|790.02|790.22|790.12|789.92|789.82|34
1639140900000|2021-12-10 12:55:00|790.22|790.12|790.02|789.92|790.32|790.22|789.92|789.82|28
1639141200000|2021-12-10 13:00:00|789.92|789.82|789.82|789.72|790.02|789.92|789.82|789.72|46
1639141500000|2021-12-10 13:05:00|789.72|789.62|789.22|789.12|789.72|789.62|789.12|789.02|63
1639141800000|2021-12-10 13:10:00|789.32|789.22|789.12|789.02|789.32|789.22|789.02|788.92|64
1639142100000|2021-12-10 13:15:00|789.22|789.12|789.62|789.52|789.62|789.52|789.02|788.92|168
1639142400000|2021-12-10 13:20:00|789.52|789.42|788.92|788.82|789.62|789.52|788.92|788.82|129
1639142700000|2021-12-10 13:25:00|789.02|788.92|789.12|789.02|789.22|789.12|788.92|788.82|62
1639143000000|2021-12-10 13:30:00|789.02|788.92|792.02|791.92|792.02|791.92|788.52|788.42|325
1639143300000|2021-12-10 13:35:00|792.12|792.02|793.02|792.92|793.12|793.02|791.92|791.82|278
1639143600000|2021-12-10 13:40:00|792.92|792.82|793.92|793.82|793.92|793.82|792.62|792.52|283
1639143900000|2021-12-10 13:45:00|793.82|793.72|792.72|792.62|793.92|793.82|792.52|792.42|182
1639144200000|2021-12-10 13:50:00|792.82|792.72|792.82|792.72|793.02|792.92|792.52|792.42|46
1639144500000|2021-12-10 13:55:00|792.72|792.62|792.22|792.12|792.92|792.82|792.12|792.02|137
1639144800000|2021-12-10 14:00:00|792.32|792.22|792.02|791.92|792.52|792.42|792.02|791.92|168
1639145100000|2021-12-10 14:05:00|792.12|792.02|791.62|791.52|792.22|792.12|791.62|791.52|137
1639145400000|2021-12-10 14:10:00|791.72|791.62|792.22|792.12|792.22|792.12|791.62|791.52|40
1639145700000|2021-12-10 14:15:00|792.12|792.02|792.12|792.02|792.32|792.22|791.82|791.72|42
1639146000000|2021-12-10 14:20:00|792.02|791.92|792.42|792.32|792.52|792.42|791.92|791.82|59
1639146300000|2021-12-10 14:25:00|792.32|792.22|792.32|792.22|792.52|792.42|792.12|792.02|94
1639146600000|2021-12-10 14:30:00|792.42|792.32|793.42|793.32|793.52|793.42|792.32|792.22|217
1639146900000|2021-12-10 14:35:00|793.52|793.42|793.62|793.52|793.72|793.62|792.72|792.62|203
1639147200000|2021-12-10 14:40:00|793.72|793.62|792.72|792.62|793.72|793.62|792.62|792.52|146
1639147500000|2021-12-10 14:45:00|792.82|792.72|791.02|790.92|792.82|792.72|790.82|790.72|389
1639147800000|2021-12-10 14:50:00|791.12|791.02|790.82|790.72|791.22|791.12|790.72|790.62|153
1639148100000|2021-12-10 14:55:00|790.72|790.62|790.22|790.12|790.92|790.82|789.82|789.72|167
1639148400000|2021-12-10 15:00:00|790.12|790.02|790.52|790.42|790.92|790.82|790.02|789.92|158
1639148700000|2021-12-10 15:05:00|790.42|790.32|790.52|790.42|791.12|791.02|790.12|790.02|127
1639149000000|2021-12-10 15:10:00|790.62|790.52|790.52|790.42|790.72|790.62|789.72|789.62|229
1639149300000|2021-12-10 15:15:00|790.62|790.52|791.72|791.62|791.82|791.72|790.22|790.12|78
1639149600000|2021-12-10 15:20:00|791.82|791.72|791.42|791.32|792.02|791.92|791.32|791.22|109
1639149900000|2021-12-10 15:25:00|791.32|791.22|791.32|791.22|791.42|791.32|790.82|790.72|105
1639150200000|2021-12-10 15:30:00|791.42|791.32|789.62|789.52|791.42|791.32|789.42|789.32|152
1639150500000|2021-12-10 15:35:00|789.72|789.62|789.42|789.32|789.82|789.72|788.92|788.82|144
1639150800000|2021-12-10 15:40:00|789.32|789.22|788.92|788.82|789.42|789.32|788.72|788.62|90
1639151100000|2021-12-10 15:45:00|789.02|788.92|788.42|788.32|789.12|789.02|788.42|788.32|86
1639151400000|2021-12-10 15:50:00|788.52|788.42|788.72|788.62|788.82|788.72|788.42|788.32|99
1639151700000|2021-12-10 15:55:00|788.82|788.72|789.02|788.92|789.12|789.02|788.72|788.62|95
1639152000000|2021-12-10 16:00:00|788.92|788.82|788.22|788.12|789.22|789.12|788.12|788.02|127
1639152300000|2021-12-10 16:05:00|788.32|788.22|787.42|787.32|788.32|788.22|787.22|787.12|169
1639152600000|2021-12-10 16:10:00|787.52|787.42|787.32|787.22|787.72|787.62|787.12|787.02|156
1639152900000|2021-12-10 16:15:00|787.42|787.32|788.02|787.92|788.22|788.12|787.32|787.22|98
1639153200000|2021-12-10 16:20:00|787.92|787.82|788.52|788.42|788.62|788.52|787.92|787.82|150
1639153500000|2021-12-10 16:25:00|788.42|788.32|788.72|788.62|788.82|788.72|788.12|788.02|191
1639153800000|2021-12-10 16:30:00|788.82|788.52|788.32|788.02|789.12|788.82|788.12|787.82|541
1639154100000|2021-12-10 16:35:00|788.42|788.12|789.12|788.82|789.42|789.12|788.32|788.02|237
1639154400000|2021-12-10 16:40:00|789.02|788.72|789.62|789.32|789.72|789.42|788.82|788.52|83
1639154700000|2021-12-10 16:45:00|789.52|789.22|790.22|789.92|790.22|789.92|789.52|789.22|38
1639155000000|2021-12-10 16:50:00|790.12|789.82|789.62|789.32|790.42|790.12|789.52|789.22|25
1639155300000|2021-12-10 16:55:00|789.72|789.42|789.62|789.32|789.82|789.52|789.02|788.72|153
1639155600000|2021-12-10 17:00:00|789.72|789.42|789.52|789.22|789.82|789.52|789.32|789.02|23
1639155900000|2021-12-10 17:05:00|789.62|789.32|789.92|789.62|790.22|789.92|789.42|789.12|77
1639156200000|2021-12-10 17:10:00|789.82|789.52|790.02|789.72|790.32|790.02|789.82|789.52|36
1639156500000|2021-12-10 17:15:00|790.12|789.82|789.82|789.52|790.22|789.92|789.72|789.42|15
1639156800000|2021-12-10 17:20:00|789.92|789.62|790.32|790.02|790.32|790.02|789.62|789.32|10
1639157100000|2021-12-10 17:25:00|790.22|789.92|790.22|789.92|790.42|790.12|790.12|789.82|15
1639157400000|2021-12-10 17:30:00|790.32|790.02|789.52|789.22|790.32|790.02|789.42|789.12|29
1639157700000|2021-12-10 17:35:00|789.62|789.32|789.22|788.92|789.82|789.52|789.12|788.82|19
1639158000000|2021-12-10 17:40:00|789.12|788.82|789.32|789.02|789.52|789.22|788.92|788.62|11
1639158300000|2021-12-10 17:45:00|789.22|788.92|789.92|789.62|789.92|789.62|789.12|788.82|10
1639158600000|2021-12-10 17:50:00|789.82|789.52|789.92|789.62|790.02|789.72|789.82|789.52|183
1639158900000|2021-12-10 17:55:00|789.82|789.52|790.12|789.82|790.22|789.92|789.82|789.52|22
1639159200000|2021-12-10 18:00:00|790.22|789.92|790.42|790.12|790.62|790.32|789.82|789.52|26
1639159500000|2021-12-10 18:05:00|790.52|790.22|790.42|790.12|790.62|790.32|790.22|789.92|9
1639159800000|2021-12-10 18:10:00|790.52|790.22|790.22|789.92|790.62|790.32|790.22|789.92|14
1639160100000|2021-12-10 18:15:00|790.32|790.02|790.32|790.02|790.42|790.12|790.02|789.72|25
1639160400000|2021-12-10 18:20:00|790.22|789.92|789.72|789.42|790.32|790.02|789.62|789.32|15
1639160700000|2021-12-10 18:25:00|789.82|789.52|789.72|789.42|789.92|789.62|789.62|789.32|30
1639161000000|2021-12-10 18:30:00|789.62|789.32|789.52|789.22|789.82|789.52|789.32|789.02|17
1639161300000|2021-12-10 18:35:00|789.62|789.32|789.32|789.02|789.62|789.32|789.02|788.72|18
1639161600000|2021-12-10 18:40:00|789.22|788.92|789.32|789.02|789.32|789.02|789.02|788.72|11
1639161900000|2021-12-10 18:45:00|789.22|788.92|789.12|788.82|789.42|789.12|789.02|788.72|4
1639162200000|2021-12-10 18:50:00|789.02|788.72|789.42|789.12|789.52|789.22|789.02|788.72|4
1639162500000|2021-12-10 18:55:00|789.32|789.02|789.82|789.52|789.82|789.52|789.32|789.02|6
1639162800000|2021-12-10 19:00:00|789.72|789.42|789.72|789.42|790.12|789.82|789.62|789.32|11
1639163100000|2021-12-10 19:05:00|789.82|789.52|789.42|789.12|789.82|789.52|789.42|789.12|0
1639163400000|2021-12-10 19:10:00|789.32|789.02|789.42|789.12|789.52|789.22|789.32|789.02|0
1639163700000|2021-12-10 19:15:00|789.32|789.02|789.72|789.42|789.72|789.42|789.32|789.02|5
1639164000000|2021-12-10 19:20:00|789.62|789.32|789.72|789.42|789.92|789.62|789.62|789.32|4
1639164300000|2021-12-10 19:25:00|789.82|789.52|789.92|789.62|790.02|789.72|789.52|789.22|4
1639164600000|2021-12-10 19:30:00|790.02|789.72|789.42|789.12|790.12|789.82|789.22|788.92|11
1639164900000|2021-12-10 19:35:00|789.32|789.02|789.62|789.32|789.82|789.52|789.32|789.02|9
1639165200000|2021-12-10 19:40:00|789.72|789.42|789.62|789.32|789.82|789.52|789.52|789.22|1
1639165500000|2021-12-10 19:45:00|789.52|789.22|789.52|789.22|789.82|789.52|789.42|789.12|3
1639165800000|2021-12-10 19:50:00|789.42|789.12|789.12|788.82|789.52|789.22|789.12|788.82|3
1639166100000|2021-12-10 19:55:00|789.22|788.92|789.02|788.72|789.32|789.02|788.92|788.62|6
1639166400000|2021-12-10 20:00:00|788.92|788.62|788.62|788.32|789.22|788.92|788.62|788.32|13
1639166700000|2021-12-10 20:05:00|788.52|788.22|788.92|788.62|789.12|788.82|788.52|788.22|10
1639167000000|2021-12-10 20:10:00|789.02|788.72|789.12|788.82|789.22|788.92|788.92|788.62|0
1639167300000|2021-12-10 20:15:00|789.02|788.72|789.32|789.02|789.42|789.12|788.92|788.62|3
1639167600000|2021-12-10 20:20:00|789.42|789.12|789.62|789.32|789.72|789.42|789.32|789.02|2
1639167900000|2021-12-10 20:25:00|789.52|789.22|789.52|789.22|789.62|789.32|789.42|789.12|7
1639168200000|2021-12-10 20:30:00|789.42|789.12|790.12|789.82|790.22|789.92|789.42|789.12|23
1639168500000|2021-12-10 20:35:00|790.22|789.92|790.22|789.92|790.32|790.02|790.02|789.72|2
1639168800000|2021-12-10 20:40:00|790.32|790.02|790.42|790.12|790.52|790.22|790.22|789.92|11
1639169100000|2021-12-10 20:45:00|790.52|790.22|790.32|790.02|790.52|790.22|790.12|789.82|21
1639169400000|2021-12-10 20:50:00|790.42|790.12|789.92|789.62|790.62|790.32|789.82|789.52|39
1639169700000|2021-12-10 20:55:00|789.82|789.52|790.72|790.42|790.72|790.42|789.82|789.52|61
1639170000000|2021-12-10 21:00:00|790.82|790.22|790.82|790.32|790.92|790.42|790.22|789.72|0
1639170300000|2021-12-10 21:05:00|790.72|790.22|790.82|790.32|790.92|790.42|790.62|790.12|0
1639170900000|2021-12-10 21:15:00|790.92|790.42|790.82|790.32|791.12|790.62|790.82|790.32|0
1639171200000|2021-12-10 21:20:00|790.72|790.22|790.52|790.02|790.72|790.22|790.42|789.92|0
1639171500000|2021-12-10 21:25:00|790.42|789.92|790.72|790.22|790.72|790.22|790.42|789.92|0
1639171800000|2021-12-10 21:30:00|790.62|790.12|790.82|790.32|790.82|790.32|790.62|790.12|0
1639172400000|2021-12-10 21:40:00|790.92|790.42|790.82|790.32|790.92|790.42|790.82|790.32|0
1639172700000|2021-12-10 21:45:00|790.72|790.22|790.82|790.32|790.82|790.32|790.72|790.22|0
1639173000000|2021-12-10 21:50:00|790.72|790.22|790.82|790.32|790.82|790.32|790.72|790.22|0
1639173300000|2021-12-10 21:55:00|790.92|790.42|791.02|790.52|791.02|790.52|790.92|790.42|0
1639350000000|2021-12-12 23:00:00|791.42|790.92|791.82|791.32|791.92|791.42|791.42|790.92|0
1639350300000|2021-12-12 23:05:00|791.72|791.22|792.02|791.52|792.22|791.72|791.72|791.22|0
1639350600000|2021-12-12 23:10:00|791.92|791.42|791.82|791.32|792.22|791.72|791.82|791.32|0
1639350900000|2021-12-12 23:15:00|791.72|791.22|791.72|791.22|791.82|791.32|791.52|791.02|0
1639351200000|2021-12-12 23:20:00|791.82|791.32|791.72|791.22|792.02|791.52|791.62|791.12|0
1639351500000|2021-12-12 23:25:00|791.62|791.12|791.72|791.22|791.82|791.32|791.62|791.12|0
1639351800000|2021-12-12 23:30:00|791.82|791.32|791.92|791.42|792.02|791.52|791.62|791.12|0
1639352100000|2021-12-12 23:35:00|791.82|791.32|791.52|791.02|791.92|791.42|791.52|791.02|0
1639352400000|2021-12-12 23:40:00|791.62|791.12|792.12|791.62|792.22|791.72|791.52|791.02|0
1639352700000|2021-12-12 23:45:00|792.02|791.52|791.72|791.22|792.22|791.72|791.72|791.22|0
1639353000000|2021-12-12 23:50:00|791.82|791.32|792.32|791.82|792.52|792.02|791.72|791.22|0
1639353300000|2021-12-12 23:55:00|792.42|791.92|792.32|791.82|792.52|792.02|792.12|791.62|0
1639353600000|2021-12-13 00:00:00|792.42|791.92|792.62|792.12|792.92|792.42|792.32|791.82|0
1639353900000|2021-12-13 00:05:00|792.72|792.22|792.12|791.62|792.72|792.22|792.12|791.62|0
1639354200000|2021-12-13 00:10:00|792.22|791.72|792.22|791.72|792.52|792.02|792.12|791.62|0
1639354500000|2021-12-13 00:15:00|792.12|791.62|792.42|791.92|792.82|792.32|792.12|791.62|0
1639354800000|2021-12-13 00:20:00|792.52|792.02|792.42|791.92|792.82|792.32|792.22|791.72|0
1639355100000|2021-12-13 00:25:00|792.32|791.82|792.62|792.12|792.62|792.12|792.22|791.72|0
1639355400000|2021-12-13 00:30:00|792.72|792.22|792.72|792.22|792.72|792.22|792.52|792.02|0
1639355700000|2021-12-13 00:35:00|792.62|792.12|792.82|792.32|792.82|792.32|792.62|792.12|0
1639356000000|2021-12-13 00:40:00|792.92|792.42|792.92|792.42|793.02|792.52|792.82|792.32|0
1639356300000|2021-12-13 00:45:00|793.02|792.52|793.52|793.02|793.52|793.02|792.92|792.42|0
1639356600000|2021-12-13 00:50:00|793.62|793.12|793.72|793.22|793.72|793.22|793.52|793.02|0
1639356900000|2021-12-13 00:55:00|793.82|793.32|793.82|793.32|793.82|793.32|793.52|793.02|0
1639357200000|2021-12-13 01:00:00|793.72|793.22|793.62|793.12|793.72|793.22|793.42|792.92|0
1639357500000|2021-12-13 01:05:00|793.52|793.02|793.52|793.02|793.92|793.42|793.52|793.02|0
1639357800000|2021-12-13 01:10:00|793.42|792.92|793.32|792.82|793.42|792.92|793.22|792.72|0
1639358100000|2021-12-13 01:15:00|793.42|792.92|794.02|793.52|794.12|793.62|793.32|792.82|0
1639358400000|2021-12-13 01:20:00|793.92|793.42|793.92|793.42|794.22|793.72|793.82|793.32|0
1639358700000|2021-12-13 01:25:00|793.82|793.32|793.72|793.22|793.82|793.32|793.62|793.12|0
1639359000000|2021-12-13 01:30:00|793.82|793.32|793.62|793.12|793.92|793.42|793.52|793.02|0
1639359300000|2021-12-13 01:35:00|793.52|793.02|793.92|793.42|794.12|793.62|793.52|793.02|0
1639359600000|2021-12-13 01:40:00|793.82|793.32|793.92|793.42|794.12|793.62|793.82|793.32|0
1639359900000|2021-12-13 01:45:00|793.82|793.32|793.72|793.22|794.02|793.52|793.72|793.22|0
1639360200000|2021-12-13 01:50:00|793.82|793.32|793.82|793.32|793.92|793.42|793.72|793.22|0
1639360500000|2021-12-13 01:55:00|793.92|793.42|793.82|793.32|793.92|793.42|793.72|793.22|0
1639360800000|2021-12-13 02:00:00|793.92|793.42|793.52|793.02|793.92|793.42|793.42|792.92|0
1639361100000|2021-12-13 02:05:00|793.42|792.92|793.02|792.52|793.62|793.12|793.02|792.52|0
1639361400000|2021-12-13 02:10:00|793.12|792.62|793.42|792.92|793.42|792.92|793.02|792.52|0
1639361700000|2021-12-13 02:15:00|793.32|792.82|793.12|792.62|793.52|793.02|793.12|792.62|0
1639362000000|2021-12-13 02:20:00|793.22|792.72|793.02|792.52|793.22|792.72|793.02|792.52|0
1639362300000|2021-12-13 02:25:00|793.12|792.62|792.92|792.42|793.12|792.62|792.92|792.42|0
1639362600000|2021-12-13 02:30:00|793.02|792.52|793.02|792.52|793.02|792.52|792.92|792.42|0
1639362900000|2021-12-13 02:35:00|793.12|792.62|792.92|792.42|793.22|792.72|792.92|792.42|0
1639363200000|2021-12-13 02:40:00|793.02|792.52|793.42|792.92|793.42|792.92|793.02|792.52|0
1639363500000|2021-12-13 02:45:00|793.32|792.82|793.32|792.82|793.32|792.82|793.22|792.72|0
1639363800000|2021-12-13 02:50:00|793.42|792.92|793.32|792.82|793.42|792.92|793.32|792.82|0
1639364100000|2021-12-13 02:55:00|793.42|792.92|793.22|792.72|793.42|792.92|793.12|792.62|0
1639364400000|2021-12-13 03:00:00|793.12|792.62|793.02|792.52|793.22|792.72|793.02|792.52|0
1639364700000|2021-12-13 03:05:00|793.12|792.62|793.32|792.82|793.32|792.82|793.02|792.52|0
1639365000000|2021-12-13 03:10:00|793.42|792.92|793.52|793.02|793.52|793.02|793.32|792.82|0
1639365300000|2021-12-13 03:15:00|793.62|793.12|793.72|793.22|793.72|793.22|793.52|793.02|0
1639365600000|2021-12-13 03:20:00|793.62|793.12|793.52|793.02|793.62|793.12|793.52|793.02|0
1639365900000|2021-12-13 03:25:00|793.42|792.92|793.32|792.82|793.52|793.02|793.32|792.82|0
1639366200000|2021-12-13 03:30:00|793.42|792.92|793.42|792.92|793.52|793.02|793.32|792.82|0
1639366500000|2021-12-13 03:35:00|793.52|793.02|793.42|792.92|793.52|793.02|793.32|792.82|0
1639366800000|2021-12-13 03:40:00|793.32|792.82|793.22|792.72|793.32|792.82|793.12|792.62|0
1639367100000|2021-12-13 03:45:00|793.32|792.82|793.22|792.72|793.32|792.82|793.12|792.62|0
1639367400000|2021-12-13 03:50:00|793.12|792.62|793.22|792.72|793.32|792.82|793.12|792.62|0
1639367700000|2021-12-13 03:55:00|793.32|792.82|793.32|792.82|793.32|792.82|793.22|792.72|0
1639368000000|2021-12-13 04:00:00|793.42|792.92|793.42|792.92|793.52|793.02|793.22|792.72|0
1639368300000|2021-12-13 04:05:00|793.52|793.02|793.42|792.92|793.52|793.02|793.42|792.92|0
1639368600000|2021-12-13 04:10:00|793.32|792.82|793.32|792.82|793.42|792.92|793.22|792.72|0
1639368900000|2021-12-13 04:15:00|793.42|792.92|793.22|792.72|793.42|792.92|793.12|792.62|0
1639369200000|2021-12-13 04:20:00|793.12|792.62|793.22|792.72|793.22|792.72|793.12|792.62|0
1639369500000|2021-12-13 04:25:00|793.12|792.62|793.22|792.72|793.22|792.72|793.12|792.62|0
1639369800000|2021-12-13 04:30:00|793.12|792.62|793.22|792.72|793.22|792.72|793.12|792.62|0
1639370100000|2021-12-13 04:35:00|793.12|792.62|793.32|792.82|793.42|792.92|793.12|792.62|0
1639370400000|2021-12-13 04:40:00|793.22|792.72|793.02|792.52|793.32|792.82|792.92|792.42|0
1639371000000|2021-12-13 04:50:00|793.12|792.62|793.02|792.52|793.12|792.62|792.92|792.42|0
1639371300000|2021-12-13 04:55:00|792.92|792.42|793.02|792.52|793.12|792.62|792.92|792.42|0
1639371600000|2021-12-13 05:00:00|792.92|792.42|792.72|792.22|792.92|792.42|792.72|792.22|0
1639371900000|2021-12-13 05:05:00|792.82|792.32|792.52|792.02|792.82|792.32|792.52|792.02|0
1639372200000|2021-12-13 05:10:00|792.62|792.12|792.42|791.92|792.62|792.12|792.42|791.92|0
1639372500000|2021-12-13 05:15:00|792.32|791.82|792.52|792.02|792.52|792.02|792.32|791.82|0
1639372800000|2021-12-13 05:20:00|792.42|791.92|792.32|791.82|792.52|792.02|792.32|791.82|0
1639373100000|2021-12-13 05:25:00|792.22|791.72|791.82|791.32|792.32|791.82|791.72|791.22|0
1639373400000|2021-12-13 05:30:00|791.92|791.42|791.92|791.42|791.92|791.42|791.62|791.12|0
1639373700000|2021-12-13 05:35:00|792.02|791.52|792.02|791.52|792.02|791.52|791.92|791.42|0
1639374000000|2021-12-13 05:40:00|791.92|791.42|792.02|791.52|792.12|791.62|791.82|791.32|0
1639374300000|2021-12-13 05:45:00|792.12|791.62|792.22|791.72|792.32|791.82|792.02|791.52|0
1639374600000|2021-12-13 05:50:00|792.32|791.82|792.32|791.82|792.52|792.02|792.22|791.72|0
1639374900000|2021-12-13 05:55:00|792.42|791.92|792.52|792.02|792.82|792.32|792.32|791.82|0
1639375200000|2021-12-13 06:00:00|792.42|791.92|792.82|792.32|792.92|792.42|792.42|791.92|0
1639375500000|2021-12-13 06:05:00|792.92|792.42|792.72|792.22|792.92|792.42|792.62|792.12|0
1639375800000|2021-12-13 06:10:00|792.62|792.12|792.62|792.12|792.72|792.22|792.62|792.12|0
1639376100000|2021-12-13 06:15:00|792.72|792.22|792.82|792.32|792.82|792.32|792.72|792.22|0
1639376400000|2021-12-13 06:20:00|792.72|792.22|792.62|792.12|792.82|792.32|792.62|792.12|0
1639376700000|2021-12-13 06:25:00|792.52|792.02|792.42|791.92|792.52|792.02|792.22|791.72|0
1639377000000|2021-12-13 06:30:00|792.52|792.02|792.92|792.42|792.92|792.42|792.52|792.02|0
1639377300000|2021-12-13 06:35:00|793.02|792.52|793.72|793.22|793.82|793.32|793.02|792.52|0
1639377600000|2021-12-13 06:40:00|793.62|793.12|793.42|792.92|793.82|793.32|793.22|792.72|0
1639377900000|2021-12-13 06:45:00|793.52|793.02|793.32|792.82|793.62|793.12|793.32|792.82|0
1639378200000|2021-12-13 06:50:00|793.22|792.72|793.12|792.62|793.32|792.82|793.02|792.52|0
1639378500000|2021-12-13 06:55:00|793.02|792.52|793.12|792.62|793.12|792.62|792.82|792.32|0
1639378800000|2021-12-13 07:00:00|792.92|793.02|792.72|792.42|793.72|793.42|792.12|791.82|95
1639379100000|2021-12-13 07:05:00|792.62|792.32|792.32|792.02|792.72|792.42|792.32|792.02|45
1639379400000|2021-12-13 07:10:00|792.42|792.12|792.12|791.82|792.52|792.22|791.92|791.62|43
1639379700000|2021-12-13 07:15:00|792.02|791.72|792.62|792.32|792.72|792.42|792.02|791.72|40
1639380000000|2021-12-13 07:20:00|792.72|792.42|792.32|792.02|792.72|792.42|792.22|791.92|26
1639380300000|2021-12-13 07:25:00|792.22|791.92|792.02|791.72|792.32|792.02|791.92|791.62|23
1639380600000|2021-12-13 07:30:00|791.92|791.62|792.12|791.82|792.32|792.02|791.82|791.52|115
1639380900000|2021-12-13 07:35:00|792.22|791.92|792.12|791.82|792.22|791.92|791.72|791.42|46
1639381200000|2021-12-13 07:40:00|792.22|791.92|791.82|791.52|792.22|791.92|791.52|791.22|40
1639381500000|2021-12-13 07:45:00|791.92|791.62|791.92|791.62|792.12|791.82|791.62|791.32|24
1639381800000|2021-12-13 07:50:00|792.02|791.72|791.92|791.62|792.02|791.72|791.82|791.52|3
1639382100000|2021-12-13 07:55:00|791.82|791.52|792.12|791.82|792.22|791.92|791.72|791.42|35
1639382400000|2021-12-13 08:00:00|792.02|791.92|790.52|790.42|792.42|792.32|790.32|790.22|399
1639382700000|2021-12-13 08:05:00|790.72|790.62|789.72|789.62|791.22|791.12|789.42|789.32|299
1639383000000|2021-12-13 08:10:00|789.92|789.82|790.32|790.22|790.72|790.62|789.82|789.72|247
1639383300000|2021-12-13 08:15:00|790.52|790.42|790.52|790.42|790.72|790.62|790.12|790.02|145
1639383600000|2021-12-13 08:20:00|790.62|790.52|791.52|791.42|791.72|791.62|790.52|790.42|142
1639383900000|2021-12-13 08:25:00|791.42|791.32|791.12|791.02|791.62|791.52|790.52|790.42|218
1639384200000|2021-12-13 08:30:00|791.02|790.92|792.02|791.92|792.02|791.92|790.92|790.82|1257
1639384500000|2021-12-13 08:35:00|792.12|792.02|792.52|792.42|792.62|792.52|792.02|791.92|113
1639384800000|2021-12-13 08:40:00|792.38|792.28|792.48|792.38|792.68|792.58|792.18|792.08|89
1639385100000|2021-12-13 08:45:00|792.38|792.28|792.88|792.78|793.08|792.98|792.38|792.28|860
1639385400000|2021-12-13 08:50:00|792.98|792.88|793.18|793.08|793.38|793.28|792.78|792.68|118
1639385700000|2021-12-13 08:55:00|793.28|793.18|792.78|792.68|793.38|793.28|792.68|792.58|95
1639386000000|2021-12-13 09:00:00|792.88|792.78|793.98|793.88|793.98|793.88|792.88|792.78|152
1639386300000|2021-12-13 09:05:00|793.88|793.78|793.88|793.78|793.98|793.88|793.78|793.68|106
1639386600000|2021-12-13 09:10:00|793.98|793.88|795.48|795.38|795.48|795.38|793.88|793.78|166
1639386900000|2021-12-13 09:15:00|795.58|795.48|795.78|795.68|795.88|795.78|795.38|795.28|616
1639387200000|2021-12-13 09:20:00|795.88|795.78|796.18|796.08|796.38|796.28|795.58|795.48|137
1639387500000|2021-12-13 09:25:00|796.08|795.98|795.98|795.88|796.28|796.18|795.78|795.68|73
1639387800000|2021-12-13 09:30:00|795.88|795.78|795.68|795.58|796.08|795.98|795.48|795.38|245
1639388100000|2021-12-13 09:35:00|795.58|795.48|795.28|795.18|795.68|795.58|795.08|794.98|104
1639388400000|2021-12-13 09:40:00|795.18|795.08|795.08|794.98|795.48|795.38|794.98|794.88|71
1639388700000|2021-12-13 09:45:00|794.98|794.88|795.18|795.08|795.18|795.08|794.58|794.48|89
1639389000000|2021-12-13 09:50:00|795.08|794.98|794.78|794.68|795.18|795.08|794.58|794.48|57
1639389300000|2021-12-13 09:55:00|794.68|794.58|794.38|794.28|794.78|794.68|793.98|793.88|94
1639389600000|2021-12-13 10:00:00|794.48|794.38|794.58|794.48|795.08|794.98|794.38|794.28|127
1639389900000|2021-12-13 10:05:00|794.68|794.58|794.38|794.28|794.88|794.78|794.38|794.28|49
1639390200000|2021-12-13 10:10:00|794.28|794.18|793.68|793.58|794.38|794.28|793.68|793.58|126
1639390500000|2021-12-13 10:15:00|793.58|793.48|792.68|792.58|793.58|793.48|792.48|792.38|171
1639390800000|2021-12-13 10:20:00|792.78|792.68|792.88|792.78|793.08|792.98|792.68|792.58|58
1639391100000|2021-12-13 10:25:00|792.78|792.68|792.78|792.68|792.78|792.68|792.38|792.28|86
1639391400000|2021-12-13 10:30:00|792.68|792.58|791.78|791.68|792.68|792.58|791.78|791.68|75
1639391700000|2021-12-13 10:35:00|791.88|791.78|792.48|792.38|792.58|792.48|791.78|791.68|96
1639392000000|2021-12-13 10:40:00|792.58|792.48|792.98|792.88|793.18|793.08|792.58|792.48|225
1639392300000|2021-12-13 10:45:00|793.08|792.98|792.88|792.78|793.18|793.08|792.78|792.68|229
1639392600000|2021-12-13 10:50:00|792.78|792.68|792.28|792.18|792.88|792.78|792.08|791.98|78
1639392900000|2021-12-13 10:55:00|792.38|792.28|792.08|791.98|792.38|792.28|791.98|791.88|39
1639393200000|2021-12-13 11:00:00|792.18|792.08|792.88|792.78|792.88|792.78|791.88|791.78|78
1639393500000|2021-12-13 11:05:00|792.78|792.68|792.98|792.88|793.08|792.98|792.68|792.58|41
1639393800000|2021-12-13 11:10:00|793.08|792.98|793.68|793.58|793.88|793.78|792.98|792.88|67
1639394100000|2021-12-13 11:15:00|793.58|793.48|793.48|793.38|793.88|793.78|793.48|793.38|50
1639394400000|2021-12-13 11:20:00|793.58|793.48|793.28|793.18|793.68|793.58|793.28|793.18|41
1639394700000|2021-12-13 11:25:00|793.18|793.08|792.58|792.48|793.28|793.18|792.58|792.48|136
1639395000000|2021-12-13 11:30:00|792.68|792.58|792.58|792.48|792.98|792.88|792.58|792.48|98
1639395300000|2021-12-13 11:35:00|792.68|792.58|792.58|792.48|792.68|792.58|791.68|791.58|400
1639395600000|2021-12-13 11:40:00|792.48|792.38|792.58|792.48|792.98|792.88|792.38|792.28|69
1639395900000|2021-12-13 11:45:00|792.48|792.38|791.98|791.88|792.58|792.48|791.78|791.68|53
1639396200000|2021-12-13 11:50:00|792.08|791.98|792.18|792.08|792.38|792.28|791.98|791.88|49
1639396500000|2021-12-13 11:55:00|792.28|792.18|792.68|792.58|792.78|792.68|792.18|792.08|51
1639396800000|2021-12-13 12:00:00|792.78|792.68|791.78|791.68|792.78|792.68|791.58|791.48|70
1639397100000|2021-12-13 12:05:00|791.88|791.78|791.78|791.68|792.08|791.98|791.58|791.48|76
1639397400000|2021-12-13 12:10:00|791.68|791.58|791.28|791.18|791.88|791.78|791.18|791.08|74
1639397700000|2021-12-13 12:15:00|791.38|791.28|790.78|790.68|791.48|791.38|790.78|790.68|91
1639398000000|2021-12-13 12:20:00|790.68|790.58|791.38|791.28|791.48|791.38|790.68|790.58|124
1639398300000|2021-12-13 12:25:00|791.48|791.38|790.78|790.68|791.48|791.38|790.78|790.68|113
1639398600000|2021-12-13 12:30:00|790.68|790.58|790.88|790.78|791.08|790.98|790.68|790.58|85
1639398900000|2021-12-13 12:35:00|790.98|790.88|791.08|790.98|791.18|791.08|790.78|790.68|59
1639399200000|2021-12-13 12:40:00|791.13|791.03|791.03|790.93|791.13|791.03|790.73|790.63|43
1639399500000|2021-12-13 12:45:00|790.93|790.83|790.63|790.53|791.13|791.03|790.43|790.33|84
1639399800000|2021-12-13 12:50:00|790.73|790.63|790.83|790.73|791.03|790.93|790.63|790.53|86
1639400100000|2021-12-13 12:55:00|790.73|790.63|791.33|791.23|791.33|791.23|790.73|790.63|62
1639400400000|2021-12-13 13:00:00|791.23|791.13|790.93|790.83|791.43|791.33|790.83|790.73|83
1639400700000|2021-12-13 13:05:00|790.83|790.73|790.83|790.73|790.93|790.83|790.73|790.63|87
1639401000000|2021-12-13 13:10:00|790.73|790.63|790.73|790.63|791.03|790.93|790.63|790.53|68
1639401300000|2021-12-13 13:15:00|790.63|790.53|790.33|790.23|790.63|790.53|790.23|790.13|49
1639401600000|2021-12-13 13:20:00|790.23|790.13|790.13|790.03|790.33|790.23|789.93|789.83|372
1639401900000|2021-12-13 13:25:00|790.03|789.93|790.03|789.93|790.33|790.23|790.03|789.93|45
1639402200000|2021-12-13 13:30:00|789.93|789.83|790.13|790.03|790.33|790.23|789.93|789.83|63
1639402500000|2021-12-13 13:35:00|790.03|789.93|790.53|790.43|790.53|790.43|790.03|789.93|121
1639402800000|2021-12-13 13:40:00|790.43|790.33|790.53|790.43|791.23|791.13|790.43|790.33|160
1639403100000|2021-12-13 13:45:00|790.63|790.53|790.63|790.53|790.73|790.63|790.43|790.33|68
1639403400000|2021-12-13 13:50:00|790.53|790.43|790.43|790.33|790.73|790.63|790.43|790.33|151
1639403700000|2021-12-13 13:55:00|790.53|790.43|790.53|790.43|790.63|790.53|790.43|790.33|72
1639404000000|2021-12-13 14:00:00|790.43|790.33|789.93|789.83|790.53|790.43|789.93|789.83|70
1639404300000|2021-12-13 14:05:00|789.83|789.73|789.73|789.63|790.03|789.93|789.63|789.53|86
1639404600000|2021-12-13 14:10:00|789.83|789.73|789.33|789.23|790.03|789.93|789.33|789.23|146
1639404900000|2021-12-13 14:15:00|789.43|789.33|789.13|789.03|789.73|789.63|789.03|788.93|135
1639405200000|2021-12-13 14:20:00|789.23|789.13|788.93|788.83|789.43|789.33|788.83|788.73|101
1639405500000|2021-12-13 14:25:00|788.83|788.73|788.03|787.93|788.93|788.83|788.03|787.93|132
1639405800000|2021-12-13 14:30:00|788.13|788.03|787.83|787.73|788.43|788.33|787.73|787.63|260
1639406100000|2021-12-13 14:35:00|787.73|787.63|787.73|787.63|788.93|788.83|787.43|787.33|279
1639406400000|2021-12-13 14:40:00|787.53|787.43|788.43|788.33|788.73|788.63|787.53|787.43|179
1639406700000|2021-12-13 14:45:00|788.33|788.23|787.93|787.83|788.73|788.63|787.83|787.73|212
1639407000000|2021-12-13 14:50:00|787.83|787.73|787.03|786.93|787.93|787.83|786.73|786.63|207
1639407300000|2021-12-13 14:55:00|787.13|787.03|787.23|787.13|787.73|787.63|786.83|786.73|215
1639407600000|2021-12-13 15:00:00|787.33|787.23|787.43|787.33|787.73|787.63|786.93|786.83|241
1639407900000|2021-12-13 15:05:00|787.33|787.23|787.23|787.13|787.83|787.73|787.13|787.03|296
1639408200000|2021-12-13 15:10:00|787.18|787.08|787.68|787.58|787.88|787.78|786.88|786.78|459
1639408500000|2021-12-13 15:15:00|787.58|787.48|787.28|787.18|787.88|787.78|787.18|787.08|128
1639408800000|2021-12-13 15:20:00|787.38|787.28|785.28|785.18|787.38|787.28|785.18|785.08|222
1639409100000|2021-12-13 15:25:00|785.38|785.28|783.68|783.58|785.38|785.28|782.78|782.68|428
1639409400000|2021-12-13 15:30:00|783.58|783.48|782.98|782.88|783.58|783.48|782.78|782.68|233
1639409700000|2021-12-13 15:35:00|783.08|782.98|783.38|783.28|783.88|783.78|782.98|782.88|154
1639410000000|2021-12-13 15:40:00|783.48|783.38|783.78|783.68|783.88|783.78|783.18|783.08|215
1639410300000|2021-12-13 15:45:00|783.88|783.78|784.28|784.18|784.48|784.38|783.68|783.58|160
1639410600000|2021-12-13 15:50:00|784.38|784.28|784.68|784.58|785.08|784.98|784.28|784.18|235
1639410900000|2021-12-13 15:55:00|784.58|784.48|784.68|784.58|784.98|784.88|784.18|784.08|187
1639411200000|2021-12-13 16:00:00|784.58|784.48|783.68|783.58|784.78|784.68|783.68|783.58|158
1639411500000|2021-12-13 16:05:00|783.58|783.48|783.78|783.68|784.38|784.28|783.48|783.38|159
1639411800000|2021-12-13 16:10:00|783.88|783.78|782.88|782.78|784.08|783.98|782.78|782.68|245
1639412100000|2021-12-13 16:15:00|782.98|782.88|782.78|782.68|783.18|783.08|782.58|782.48|182
1639412400000|2021-12-13 16:20:00|782.88|782.78|782.68|782.58|782.98|782.88|782.48|782.38|277
1639412700000|2021-12-13 16:25:00|782.78|782.68|783.08|782.98|783.18|783.08|782.38|782.28|309
1639413000000|2021-12-13 16:30:00|783.18|782.88|782.98|782.68|783.98|783.68|782.68|782.38|596
1639413300000|2021-12-13 16:35:00|783.08|782.78|783.58|783.28|783.88|783.58|782.98|782.68|267
1639413600000|2021-12-13 16:40:00|783.68|783.38|784.08|783.78|784.28|783.98|783.68|783.38|91
1639413900000|2021-12-13 16:45:00|783.98|783.68|783.88|783.58|784.38|784.08|783.78|783.48|40
1639414200000|2021-12-13 16:50:00|783.98|783.68|782.88|782.58|784.08|783.78|782.88|782.58|67
1639414500000|2021-12-13 16:55:00|782.98|782.68|783.88|783.58|784.08|783.78|782.68|782.38|45
1639414800000|2021-12-13 17:00:00|783.78|783.48|783.68|783.38|783.78|783.48|783.08|782.78|27
1639415100000|2021-12-13 17:05:00|783.58|783.28|784.38|784.08|784.48|784.18|783.38|783.08|1010
1639415400000|2021-12-13 17:10:00|784.48|784.18|784.88|784.58|784.98|784.68|784.28|783.98|54
1639415700000|2021-12-13 17:15:00|784.78|784.48|784.48|784.18|785.08|784.78|784.38|784.08|75
1639416000000|2021-12-13 17:20:00|784.38|784.08|784.38|784.08|784.78|784.48|784.08|783.78|39
1639416300000|2021-12-13 17:25:00|784.48|784.18|784.68|784.38|784.68|784.38|784.28|783.98|43
1639416600000|2021-12-13 17:30:00|784.78|784.48|784.78|784.48|785.08|784.78|784.68|784.38|21
1639416900000|2021-12-13 17:35:00|784.68|784.38|785.18|784.88|785.28|784.98|784.48|784.18|28
1639417200000|2021-12-13 17:40:00|785.08|784.78|785.28|784.98|785.28|784.98|784.98|784.68|2
1639417500000|2021-12-13 17:45:00|785.18|784.88|784.38|784.08|785.18|784.88|784.38|784.08|33
1639417800000|2021-12-13 17:50:00|784.48|784.18|783.98|783.68|784.48|784.18|783.88|783.58|27
1639418100000|2021-12-13 17:55:00|783.88|783.58|784.28|783.98|784.28|783.98|783.78|783.48|8
1639418400000|2021-12-13 18:00:00|784.18|783.88|784.48|784.18|784.78|784.48|783.98|783.68|3
1639418700000|2021-12-13 18:05:00|784.38|784.08|784.08|783.78|784.48|784.18|784.08|783.78|2
1639419000000|2021-12-13 18:10:00|783.98|783.68|784.08|783.78|784.28|783.98|783.98|783.68|4
1639419300000|2021-12-13 18:15:00|784.18|783.88|784.28|783.98|784.38|784.08|783.88|783.58|7
1639419600000|2021-12-13 18:20:00|784.38|784.08|784.18|783.88|784.38|784.08|783.98|783.68|10
1639419900000|2021-12-13 18:25:00|784.08|783.78|783.88|783.58|784.08|783.78|783.68|783.38|23
1639420200000|2021-12-13 18:30:00|783.98|783.68|783.48|783.18|784.08|783.78|783.28|782.98|10
1639420500000|2021-12-13 18:35:00|783.58|783.28|783.58|783.28|783.78|783.48|783.38|783.08|11
1639420800000|2021-12-13 18:40:00|783.48|783.18|784.08|783.78|784.38|784.08|783.48|783.18|5
1639421100000|2021-12-13 18:45:00|784.18|783.88|783.78|783.48|784.18|783.88|783.78|783.48|9
1639421400000|2021-12-13 18:50:00|783.88|783.58|784.28|783.98|784.28|783.98|783.88|783.58|12
1639421700000|2021-12-13 18:55:00|784.18|783.88|784.28|783.98|784.48|784.18|784.08|783.78|7
1639422000000|2021-12-13 19:00:00|784.18|783.88|783.88|783.58|784.38|784.08|783.68|783.38|8
1639422300000|2021-12-13 19:05:00|783.98|783.68|784.28|783.98|784.28|783.98|783.88|783.58|2
1639422600000|2021-12-13 19:10:00|784.18|783.88|784.38|784.08|784.48|784.18|784.18|783.88|3
1639422900000|2021-12-13 19:15:00|784.28|783.98|784.38|784.08|784.48|784.18|784.18|783.88|15
1639423200000|2021-12-13 19:20:00|784.48|784.18|785.08|784.78|785.08|784.78|784.38|784.08|15
1639423500000|2021-12-13 19:25:00|784.98|784.68|784.68|784.38|785.18|784.88|784.48|784.18|14
1639423800000|2021-12-13 19:30:00|784.78|784.48|784.88|784.58|784.88|784.58|784.48|784.18|30
1639424100000|2021-12-13 19:35:00|784.78|784.48|784.88|784.58|784.88|784.58|784.68|784.38|9
1639424400000|2021-12-13 19:40:00|784.78|784.48|784.78|784.48|785.08|784.78|784.78|784.48|19
1639424700000|2021-12-13 19:45:00|784.88|784.58|784.88|784.58|784.88|784.58|784.68|784.38|14
1639425000000|2021-12-13 19:50:00|784.78|784.48|785.18|784.88|785.18|784.88|784.78|784.48|13
1639425300000|2021-12-13 19:55:00|785.28|784.98|785.48|785.18|785.48|785.18|785.18|784.88|14
1639425600000|2021-12-13 20:00:00|785.58|785.28|785.88|785.58|785.88|785.58|785.48|785.18|31
1639425900000|2021-12-13 20:05:00|785.98|785.68|785.48|785.18|785.98|785.68|785.38|785.08|36
1639426200000|2021-12-13 20:10:00|785.38|785.08|785.68|785.38|785.68|785.38|785.38|785.08|8
1639426500000|2021-12-13 20:15:00|785.78|785.48|785.58|785.28|785.88|785.58|785.38|785.08|36
1639426800000|2021-12-13 20:20:00|785.48|785.18|785.18|784.88|785.58|785.28|784.88|784.58|53
1639427100000|2021-12-13 20:25:00|785.28|784.98|784.88|784.58|785.38|785.08|784.78|784.48|16
1639427400000|2021-12-13 20:30:00|784.78|784.48|785.18|784.88|785.28|784.98|784.78|784.48|24
1639427700000|2021-12-13 20:35:00|785.28|784.98|785.18|784.88|785.68|785.38|785.08|784.78|14
1639428000000|2021-12-13 20:40:00|785.28|784.98|784.88|784.58|785.38|785.08|784.88|784.58|39
1639428300000|2021-12-13 20:45:00|784.98|784.68|784.38|784.08|784.98|784.68|784.38|784.08|81
1639428600000|2021-12-13 20:50:00|784.08|783.78|783.08|782.78|784.08|783.78|782.88|782.58|235
1639428900000|2021-12-13 20:55:00|782.98|782.68|783.48|783.18|783.58|783.28|782.78|782.48|75
1639429200000|2021-12-13 21:00:00|783.28|782.78|783.18|782.68|783.58|783.08|782.48|781.98|0
1639429500000|2021-12-13 21:05:00|783.08|782.58|783.48|782.98|783.58|783.08|782.88|782.38|0
1639429800000|2021-12-13 21:10:00|783.38|782.88|783.68|783.18|783.88|783.38|783.18|782.68|0
1639430100000|2021-12-13 21:15:00|783.58|783.08|783.68|783.18|783.78|783.28|783.28|782.78|0
1639430400000|2021-12-13 21:20:00|783.58|783.08|783.28|782.78|783.78|783.28|783.28|782.78|0
1639430700000|2021-12-13 21:25:00|783.38|782.88|783.38|782.88|783.58|783.08|783.28|782.78|0
1639431000000|2021-12-13 21:30:00|783.48|782.98|783.38|782.88|783.68|783.18|783.38|782.88|0
1639431300000|2021-12-13 21:35:00|783.48|782.98|783.78|783.28|783.78|783.28|783.38|782.88|0
1639431600000|2021-12-13 21:40:00|783.68|783.18|783.78|783.28|783.88|783.38|783.68|783.18|0
1639431900000|2021-12-13 21:45:00|783.88|783.38|784.28|783.78|784.38|783.88|783.88|783.38|0
1639432200000|2021-12-13 21:50:00|784.38|783.88|784.08|783.58|784.38|783.88|783.88|783.38|0
1639432500000|2021-12-13 21:55:00|784.18|783.68|783.98|783.48|784.18|783.68|783.88|783.38|0
1639433100000|2021-12-13 22:05:00|783.88|783.38|783.88|783.38|783.98|783.48|783.88|783.38|0
1639433400000|2021-12-13 22:10:00|783.98|783.48|783.98|783.48|783.98|783.48|783.98|783.48|0
1639434000000|2021-12-13 22:20:00|783.88|783.38|783.98|783.48|783.98|783.48|783.88|783.38|0
1639434600000|2021-12-13 22:30:00|783.88|783.38|783.98|783.48|783.98|783.48|783.88|783.38|0
1639434900000|2021-12-13 22:35:00|783.88|783.38|783.78|783.28|783.98|783.48|783.78|783.28|0
1639435200000|2021-12-13 22:40:00|783.88|783.38|783.78|783.28|783.88|783.38|783.78|783.28|0
1639435500000|2021-12-13 22:45:00|783.88|783.38|783.88|783.38|783.88|783.38|783.78|783.28|0
1639435800000|2021-12-13 22:50:00|783.78|783.28|783.78|783.28|783.88|783.38|783.78|783.28|0
1639436100000|2021-12-13 22:55:00|783.88|783.38|783.78|783.28|783.88|783.38|783.78|783.28|0
1639436400000|2021-12-13 23:00:00|783.88|783.38|784.48|783.98|784.48|783.98|783.88|783.38|0
1639436700000|2021-12-13 23:05:00|784.38|783.88|784.48|783.98|784.58|784.08|784.38|783.88|0
1639437000000|2021-12-13 23:10:00|784.38|783.88|784.18|783.68|784.38|783.88|784.08|783.58|0
1639437300000|2021-12-13 23:15:00|784.28|783.78|784.18|783.68|784.28|783.78|783.88|783.38|0
1639437600000|2021-12-13 23:20:00|784.28|783.78|784.08|783.58|784.28|783.78|783.98|783.48|0
1639437900000|2021-12-13 23:25:00|783.98|783.48|783.58|783.08|784.38|783.88|783.58|783.08|0
1639438200000|2021-12-13 23:30:00|783.68|783.18|784.18|783.68|784.18|783.68|783.68|783.18|0
1639438500000|2021-12-13 23:35:00|784.28|783.78|784.18|783.68|784.48|783.98|784.18|783.68|0
1639438800000|2021-12-13 23:40:00|784.28|783.78|784.38|783.88|784.48|783.98|784.28|783.78|0
1639439100000|2021-12-13 23:45:00|784.48|783.98|784.18|783.68|784.48|783.98|784.18|783.68|0
1639439400000|2021-12-13 23:50:00|784.28|783.78|784.18|783.68|784.28|783.78|783.98|783.48|0
1639439700000|2021-12-13 23:55:00|784.08|783.58|784.28|783.78|784.28|783.78|784.08|783.58|0
1639440000000|2021-12-14 00:00:00|784.18|783.68|784.68|784.18|784.78|784.28|784.18|783.68|0
1639440300000|2021-12-14 00:05:00|784.78|784.28|784.78|784.28|784.78|784.28|784.58|784.08|0
1639440600000|2021-12-14 00:10:00|784.88|784.38|784.68|784.18|784.98|784.48|784.58|784.08|0
1639440900000|2021-12-14 00:15:00|784.78|784.28|785.58|785.08|785.88|785.38|784.78|784.28|0
1639441200000|2021-12-14 00:20:00|785.48|784.98|785.98|785.48|785.98|785.48|785.38|784.88|0
1639441500000|2021-12-14 00:25:00|785.88|785.38|785.48|784.98|786.08|785.58|785.38|784.88|0
1639441800000|2021-12-14 00:30:00|785.38|784.88|785.58|785.08|785.68|785.18|785.28|784.78|0
1639442100000|2021-12-14 00:35:00|785.48|784.98|784.78|784.28|785.58|785.08|784.78|784.28|0
1639442400000|2021-12-14 00:40:00|784.68|784.18|785.18|784.68|785.18|784.68|784.68|784.18|0
1639442700000|2021-12-14 00:45:00|785.28|784.78|785.68|785.18|785.68|785.18|785.28|784.78|0
1639443000000|2021-12-14 00:50:00|785.58|785.08|785.68|785.18|785.68|785.18|785.38|784.88|0
1639443300000|2021-12-14 00:55:00|785.78|785.28|785.78|785.28|785.78|785.28|785.48|784.98|0
1639443600000|2021-12-14 01:00:00|785.88|785.38|785.38|784.88|785.88|785.38|785.38|784.88|0
1639443900000|2021-12-14 01:05:00|785.48|784.98|785.88|785.38|785.88|785.38|785.48|784.98|0
1639444200000|2021-12-14 01:10:00|785.98|785.48|785.78|785.28|786.08|785.58|785.78|785.28|0
1639444500000|2021-12-14 01:15:00|785.68|785.18|785.58|785.08|785.78|785.28|785.28|784.78|0
1639444800000|2021-12-14 01:20:00|785.48|784.98|784.88|784.38|785.48|784.98|784.88|784.38|0
1639445100000|2021-12-14 01:25:00|784.98|784.48|785.08|784.58|785.18|784.68|784.98|784.48|0
1639445400000|2021-12-14 01:30:00|785.18|784.68|786.08|785.58|786.28|785.78|784.98|784.48|0
1639445700000|2021-12-14 01:35:00|786.18|785.68|785.58|785.08|786.18|785.68|785.48|784.98|0
1639446000000|2021-12-14 01:40:00|785.48|784.98|784.78|784.28|785.68|785.18|784.68|784.18|0
1639446300000|2021-12-14 01:45:00|784.88|784.38|784.98|784.48|785.28|784.78|784.78|784.28|0
1639446600000|2021-12-14 01:50:00|785.08|784.58|784.98|784.48|785.18|784.68|784.88|784.38|0
1639446900000|2021-12-14 01:55:00|785.08|784.58|785.08|784.58|785.18|784.68|784.78|784.28|0
1639447200000|2021-12-14 02:00:00|784.98|784.48|785.18|784.68|785.48|784.98|784.78|784.28|0
1639447500000|2021-12-14 02:05:00|785.08|784.58|784.98|784.48|785.28|784.78|784.88|784.38|0
1639447800000|2021-12-14 02:10:00|785.08|784.58|785.08|784.58|785.08|784.58|784.78|784.28|0
1639448100000|2021-12-14 02:15:00|784.98|784.48|784.78|784.28|785.08|784.58|784.78|784.28|0
1639448400000|2021-12-14 02:20:00|784.88|784.38|785.08|784.58|785.18|784.68|784.88|784.38|0
1639448700000|2021-12-14 02:25:00|784.98|784.48|784.88|784.38|785.28|784.78|784.88|784.38|0
1639449000000|2021-12-14 02:30:00|784.78|784.28|784.88|784.38|785.08|784.58|784.48|783.98|0
1639449300000|2021-12-14 02:35:00|784.98|784.48|784.88|784.38|785.18|784.68|784.68|784.18|0
1639449600000|2021-12-14 02:40:00|784.78|784.28|784.98|784.48|784.98|784.48|784.78|784.28|0
1639449900000|2021-12-14 02:45:00|784.88|784.38|784.78|784.28|784.98|784.48|784.68|784.18|0
1639450200000|2021-12-14 02:50:00|784.68|784.18|784.58|784.08|784.68|784.18|784.38|783.88|0
1639450500000|2021-12-14 02:55:00|784.48|783.98|784.68|784.18|784.88|784.38|784.48|783.98|0
1639450800000|2021-12-14 03:00:00|784.78|784.28|784.88|784.38|784.88|784.38|784.68|784.18|0
1639451100000|2021-12-14 03:05:00|784.78|784.28|784.58|784.08|784.88|784.38|784.58|784.08|0
1639451400000|2021-12-14 03:10:00|784.68|784.18|785.08|784.58|785.08|784.58|784.58|784.08|0
1639451700000|2021-12-14 03:15:00|785.18|784.68|785.28|784.78|785.28|784.78|785.08|784.58|0
1639452000000|2021-12-14 03:20:00|785.18|784.68|785.28|784.78|785.28|784.78|784.98|784.48|0
1639452300000|2021-12-14 03:25:00|785.18|784.68|785.38|784.88|785.38|784.88|785.18|784.68|0
1639452600000|2021-12-14 03:30:00|785.28|784.78|784.78|784.28|785.38|784.88|784.78|784.28|0
1639452900000|2021-12-14 03:35:00|784.68|784.18|783.88|783.38|784.78|784.28|783.28|782.78|0
1639453200000|2021-12-14 03:40:00|783.98|783.48|784.18|783.68|784.18|783.68|783.68|783.18|0
1639453500000|2021-12-14 03:45:00|784.08|783.58|784.28|783.78|784.38|783.88|783.98|783.48|0
1639453800000|2021-12-14 03:50:00|784.38|783.88|784.78|784.28|784.88|784.38|784.28|783.78|0
1639454100000|2021-12-14 03:55:00|784.88|784.38|784.88|784.38|785.08|784.58|784.78|784.28|0
1639454400000|2021-12-14 04:00:00|784.98|784.48|785.18|784.68|785.18|784.68|784.88|784.38|0
1639454700000|2021-12-14 04:05:00|785.08|784.58|785.08|784.58|785.18|784.68|784.98|784.48|0
1639455000000|2021-12-14 04:10:00|784.98|784.48|784.78|784.28|785.08|784.58|784.78|784.28|0
1639455300000|2021-12-14 04:15:00|784.68|784.18|784.88|784.38|784.98|784.48|784.68|784.18|0
1639455600000|2021-12-14 04:20:00|784.98|784.48|784.78|784.28|784.98|784.48|784.78|784.28|0
1639455900000|2021-12-14 04:25:00|784.88|784.38|784.88|784.38|784.88|784.38|784.78|784.28|0
1639456200000|2021-12-14 04:30:00|784.78|784.28|784.88|784.38|784.98|784.48|784.68|784.18|0
1639456500000|2021-12-14 04:35:00|784.98|784.48|784.98|784.48|785.08|784.58|784.88|784.38|0
1639456800000|2021-12-14 04:40:00|784.88|784.38|784.98|784.48|785.08|784.58|784.88|784.38|0
1639457100000|2021-12-14 04:45:00|784.88|784.38|784.98|784.48|784.98|784.48|784.88|784.38|0
1639457400000|2021-12-14 04:50:00|784.88|784.38|784.58|784.08|784.98|784.48|784.58|784.08|0
1639457700000|2021-12-14 04:55:00|784.68|784.18|784.78|784.28|784.78|784.28|784.58|784.08|0
1639458000000|2021-12-14 05:00:00|784.68|784.18|784.78|784.28|784.78|784.28|784.48|783.98|0
1639458300000|2021-12-14 05:05:00|784.68|784.18|784.58|784.08|784.68|784.18|784.48|783.98|0
1639458600000|2021-12-14 05:10:00|784.68|784.18|784.68|784.18|784.78|784.28|784.58|784.08|0
1639458900000|2021-12-14 05:15:00|784.58|784.08|784.28|783.78|784.58|784.08|784.18|783.68|0
1639459200000|2021-12-14 05:20:00|784.38|783.88|784.18|783.68|784.38|783.88|784.18|783.68|0
1639459500000|2021-12-14 05:25:00|784.28|783.78|784.58|784.08|784.68|784.18|784.18|783.68|0
1639459800000|2021-12-14 05:30:00|784.68|784.18|784.78|784.28|784.88|784.38|784.38|783.88|0
1639460100000|2021-12-14 05:35:00|784.88|784.38|784.88|784.38|784.98|784.48|784.78|784.28|0
1639460400000|2021-12-14 05:40:00|784.78|784.28|784.58|784.08|784.98|784.48|784.58|784.08|0
1639460700000|2021-12-14 05:45:00|784.68|784.18|784.68|784.18|784.78|784.28|784.58|784.08|0
1639461000000|2021-12-14 05:50:00|784.58|784.08|784.18|783.68|784.68|784.18|784.18|783.68|0
1639461300000|2021-12-14 05:55:00|784.28|783.78|784.38|783.88|784.48|783.98|784.08|783.58|0
1639461600000|2021-12-14 06:00:00|784.48|783.98|784.48|783.98|784.68|784.18|784.18|783.68|0
1639461900000|2021-12-14 06:05:00|784.38|783.88|784.38|783.88|784.58|784.08|784.18|783.68|0
1639462200000|2021-12-14 06:10:00|784.28|783.78|783.78|783.28|784.28|783.78|783.58|783.08|0
1639462500000|2021-12-14 06:15:00|783.88|783.38|783.78|783.28|783.88|783.38|783.58|783.08|0
1639462800000|2021-12-14 06:20:00|783.88|783.38|784.18|783.68|784.18|783.68|783.88|783.38|0
1639463100000|2021-12-14 06:25:00|784.08|783.58|784.38|783.88|784.48|783.98|784.08|783.58|0
1639463400000|2021-12-14 06:30:00|784.48|783.98|784.78|784.28|784.78|784.28|784.28|783.78|0
1639463700000|2021-12-14 06:35:00|784.68|784.18|784.78|784.28|784.78|784.28|784.68|784.18|0
1639464000000|2021-12-14 06:40:00|784.68|784.18|784.78|784.28|784.78|784.28|784.58|784.08|0
1639464300000|2021-12-14 06:45:00|784.88|784.38|785.48|784.98|785.58|785.08|784.88|784.38|0
1639464600000|2021-12-14 06:50:00|785.58|785.08|785.28|784.78|785.58|785.08|785.18|784.68|0
1639464900000|2021-12-14 06:55:00|785.18|784.68|785.08|784.58|785.38|784.88|784.98|784.48|0
1639465200000|2021-12-14 07:00:00|785.68|785.38|785.28|784.98|785.98|785.68|784.78|784.48|105
1639465500000|2021-12-14 07:05:00|785.18|784.88|784.58|784.28|785.28|784.98|784.58|784.28|30
1639465800000|2021-12-14 07:10:00|784.68|784.38|785.68|785.38|785.68|785.38|784.58|784.28|32
1639466100000|2021-12-14 07:15:00|785.78|785.48|786.28|785.98|786.28|785.98|785.48|785.18|25
1639466400000|2021-12-14 07:20:00|786.38|786.08|785.98|785.68|786.48|786.18|785.98|785.68|9
1639466700000|2021-12-14 07:25:00|785.88|785.58|785.88|785.58|786.18|785.88|785.78|785.48|10
1639467000000|2021-12-14 07:30:00|785.98|785.68|786.08|785.78|786.38|786.08|785.88|785.58|20
1639467300000|2021-12-14 07:35:00|786.18|785.88|785.98|785.68|786.28|785.98|785.98|785.68|16
1639467600000|2021-12-14 07:40:00|786.08|785.78|786.38|786.08|786.58|786.28|786.08|785.78|46
1639467900000|2021-12-14 07:45:00|786.48|786.18|786.38|786.08|786.58|786.28|786.08|785.78|20
1639468200000|2021-12-14 07:50:00|786.48|786.18|786.68|786.38|786.98|786.68|786.38|786.08|24
1639468500000|2021-12-14 07:55:00|786.78|786.48|786.28|785.98|786.98|786.68|786.08|785.78|40
1639468800000|2021-12-14 08:00:00|786.18|786.08|787.58|787.48|787.68|787.58|785.78|785.68|603
1639469100000|2021-12-14 08:05:00|787.68|787.58|787.88|787.78|788.28|788.18|787.18|787.08|294
1639469400000|2021-12-14 08:10:00|787.98|787.88|787.48|787.38|788.18|788.08|787.38|787.28|243
1639469700000|2021-12-14 08:15:00|787.38|787.28|786.78|786.68|787.68|787.58|786.58|786.48|527
1639470000000|2021-12-14 08:20:00|786.68|786.58|786.78|786.68|786.98|786.88|786.28|786.18|208
1639470300000|2021-12-14 08:25:00|786.68|786.58|785.98|785.88|786.78|786.68|785.68|785.58|232
1639470600000|2021-12-14 08:30:00|786.08|785.98|785.68|785.58|786.38|786.28|785.58|785.48|218
1639470900000|2021-12-14 08:35:00|785.78|785.68|786.18|786.08|786.18|786.08|785.28|785.18|720
1639471200000|2021-12-14 08:40:00|786.14|786.04|786.74|786.64|786.74|786.64|785.64|785.54|759
1639471500000|2021-12-14 08:45:00|786.84|786.74|785.84|785.74|786.84|786.74|785.84|785.74|112
1639471800000|2021-12-14 08:50:00|785.94|785.84|786.14|786.04|786.24|786.14|785.74|785.64|240
1639472100000|2021-12-14 08:55:00|786.04|785.94|785.84|785.74|786.24|786.14|785.84|785.74|208
1639472400000|2021-12-14 09:00:00|785.94|785.84|785.74|785.64|786.04|785.94|785.64|785.54|121
1639472700000|2021-12-14 09:05:00|785.84|785.74|786.44|786.34|786.74|786.64|785.64|785.54|136
1639473000000|2021-12-14 09:10:00|786.54|786.44|785.24|785.14|786.54|786.44|785.14|785.04|134
1639473300000|2021-12-14 09:15:00|785.34|785.24|785.44|785.34|785.64|785.54|785.24|785.14|1063
1639473600000|2021-12-14 09:20:00|785.54|785.44|785.04|784.94|785.84|785.74|784.94|784.84|115
1639473900000|2021-12-14 09:25:00|784.94|784.84|784.44|784.34|785.14|785.04|784.44|784.34|94
1639474200000|2021-12-14 09:30:00|784.54|784.44|784.84|784.74|784.94|784.84|784.24|784.14|121
1639474500000|2021-12-14 09:35:00|784.74|784.64|782.84|782.74|784.74|784.64|782.84|782.74|1893
1639474800000|2021-12-14 09:40:00|782.74|782.64|782.74|782.64|783.34|783.24|782.44|782.34|141
1639475100000|2021-12-14 09:45:00|782.64|782.54|782.84|782.74|783.44|783.34|782.64|782.54|687
1639475400000|2021-12-14 09:50:00|782.94|782.84|781.34|781.24|782.94|782.84|781.24|781.14|2428
1639475700000|2021-12-14 09:55:00|781.24|781.14|781.64|781.54|781.64|781.54|781.04|780.94|220
1639476000000|2021-12-14 10:00:00|781.54|781.44|781.34|781.24|781.94|781.84|780.94|780.84|164
1639476300000|2021-12-14 10:05:00|781.24|781.14|781.74|781.64|781.84|781.74|780.84|780.74|177
1639476600000|2021-12-14 10:10:00|781.64|781.54|781.84|781.74|782.04|781.94|781.14|781.04|158
1639476900000|2021-12-14 10:15:00|781.94|781.84|780.94|780.84|782.04|781.94|780.94|780.84|110
1639477200000|2021-12-14 10:20:00|781.04|780.94|781.44|781.34|781.64|781.54|780.94|780.84|123
1639477500000|2021-12-14 10:25:00|781.54|781.44|781.74|781.64|781.94|781.84|781.14|781.04|93
1639477800000|2021-12-14 10:30:00|781.84|781.74|781.94|781.84|782.24|782.14|781.74|781.64|211
1639478100000|2021-12-14 10:35:00|781.84|781.74|781.74|781.64|782.04|781.94|781.54|781.44|102
1639478400000|2021-12-14 10:40:00|781.84|781.74|782.04|781.94|782.34|782.24|781.74|781.64|108
1639478700000|2021-12-14 10:45:00|781.94|781.84|781.54|781.44|782.24|782.14|781.54|781.44|569
1639479000000|2021-12-14 10:50:00|781.64|781.54|781.04|780.94|781.64|781.54|780.84|780.74|1108
1639479300000|2021-12-14 10:55:00|781.14|781.04|782.04|781.94|782.14|782.04|781.04|780.94|81
1639479600000|2021-12-14 11:00:00|781.94|781.84|782.44|782.34|782.64|782.54|781.84|781.74|127
1639479900000|2021-12-14 11:05:00|782.54|782.44|782.94|782.84|782.94|782.84|782.24|782.14|252
1639480200000|2021-12-14 11:10:00|783.14|783.04|783.04|782.94|783.44|783.34|782.94|782.84|196
1639480500000|2021-12-14 11:15:00|783.14|783.04|782.84|782.74|783.34|783.24|782.74|782.64|100
1639480800000|2021-12-14 11:20:00|782.74|782.64|783.04|782.94|783.14|783.04|782.74|782.64|95
1639481100000|2021-12-14 11:25:00|783.14|783.04|782.84|782.74|783.24|783.14|782.54|782.44|87
1639481400000|2021-12-14 11:30:00|782.74|782.64|782.24|782.14|783.04|782.94|782.24|782.14|68
1639481700000|2021-12-14 11:35:00|782.34|782.24|782.34|782.24|782.74|782.64|782.14|782.04|143
1639482000000|2021-12-14 11:40:00|782.44|782.34|782.34|782.24|782.44|782.34|781.84|781.74|89
1639482300000|2021-12-14 11:45:00|782.24|782.14|782.04|781.94|782.84|782.74|781.94|781.84|109
1639482600000|2021-12-14 11:50:00|781.94|781.84|781.94|781.84|782.24|782.14|781.74|781.64|113
1639482900000|2021-12-14 11:55:00|782.04|781.94|782.24|782.14|782.44|782.34|781.94|781.84|612
1639483200000|2021-12-14 12:00:00|782.34|782.24|782.74|782.64|782.84|782.74|782.04|781.94|133
1639483500000|2021-12-14 12:05:00|782.64|782.54|782.64|782.54|782.94|782.84|782.44|782.34|115
1639483800000|2021-12-14 12:10:00|782.74|782.64|782.74|782.64|782.84|782.74|782.44|782.34|73
1639484100000|2021-12-14 12:15:00|782.84|782.74|783.04|782.94|783.24|783.14|782.64|782.54|150
1639484400000|2021-12-14 12:20:00|782.94|782.84|783.44|783.34|783.44|783.34|782.84|782.74|61
1639484700000|2021-12-14 12:25:00|783.34|783.24|783.14|783.04|783.54|783.44|783.04|782.94|88
1639485000000|2021-12-14 12:30:00|783.04|782.94|782.74|782.64|783.04|782.94|782.54|782.44|63
1639485300000|2021-12-14 12:35:00|782.84|782.74|782.54|782.44|782.84|782.74|782.44|782.34|115
1639485600000|2021-12-14 12:40:00|782.64|782.54|782.54|782.44|782.74|782.64|782.24|782.14|607
1639485900000|2021-12-14 12:45:00|782.64|782.54|782.44|782.34|782.64|782.54|782.34|782.24|135
1639486200000|2021-12-14 12:50:00|782.34|782.24|782.54|782.44|782.74|782.64|782.34|782.24|764
1639486500000|2021-12-14 12:55:00|782.44|782.34|782.44|782.34|782.64|782.54|782.44|782.34|1129
1639486800000|2021-12-14 13:00:00|782.54|782.44|782.44|782.34|782.74|782.64|782.44|782.34|52
1639487100000|2021-12-14 13:05:00|782.54|782.44|782.74|782.64|782.84|782.74|782.24|782.14|98
1639487400000|2021-12-14 13:10:00|782.84|782.74|782.84|782.74|783.04|782.94|782.74|782.64|48
1639487700000|2021-12-14 13:15:00|782.74|782.64|782.94|782.84|783.14|783.04|782.74|782.64|117
1639488000000|2021-12-14 13:20:00|782.84|782.74|782.64|782.54|782.84|782.74|782.34|782.24|133
1639488300000|2021-12-14 13:25:00|782.54|782.44|782.34|782.24|782.64|782.54|782.14|782.04|120
1639488600000|2021-12-14 13:30:00|782.44|782.34|780.34|780.24|782.44|782.34|780.04|779.94|253
1639488900000|2021-12-14 13:35:00|780.24|780.14|780.44|780.34|780.84|780.74|780.24|780.14|200
1639489200000|2021-12-14 13:40:00|780.34|780.24|779.14|779.04|780.64|780.54|779.04|778.94|319
1639489500000|2021-12-14 13:45:00|779.04|778.94|778.44|778.34|779.34|779.24|778.44|778.34|591
1639489800000|2021-12-14 13:50:00|778.34|778.24|778.64|778.54|779.04|778.94|778.24|778.14|252
1639490100000|2021-12-14 13:55:00|778.74|778.64|778.54|778.44|779.04|778.94|778.54|778.44|241
1639490400000|2021-12-14 14:00:00|778.44|778.34|778.94|778.84|779.04|778.94|778.14|778.04|399
1639490700000|2021-12-14 14:05:00|779.04|778.94|778.24|778.14|779.04|778.94|778.24|778.14|763
1639491000000|2021-12-14 14:10:00|778.34|778.24|778.04|777.94|778.34|778.24|777.54|777.44|841
1639491300000|2021-12-14 14:15:00|777.94|777.84|777.54|777.44|778.14|778.04|777.24|777.14|297
1639491600000|2021-12-14 14:20:00|777.44|777.34|776.64|776.54|777.74|777.64|776.64|776.54|183
1639491900000|2021-12-14 14:25:00|776.74|776.64|776.94|776.84|777.14|777.04|776.64|776.54|298
1639492200000|2021-12-14 14:30:00|776.84|776.74|777.54|777.44|778.14|778.04|776.54|776.44|1294
1639492500000|2021-12-14 14:35:00|777.44|777.34|778.24|778.14|778.54|778.44|777.14|777.04|370
1639492800000|2021-12-14 14:40:00|778.34|778.24|779.54|779.44|779.54|779.44|778.14|778.04|311
1639493100000|2021-12-14 14:45:00|779.64|779.54|779.74|779.64|779.94|779.84|779.04|778.94|479
1639493400000|2021-12-14 14:50:00|779.84|779.74|778.74|778.64|779.94|779.84|778.54|778.44|377
1639493700000|2021-12-14 14:55:00|778.84|778.74|778.84|778.74|779.84|779.74|778.64|778.54|802
1639494000000|2021-12-14 15:00:00|778.74|778.64|778.24|778.14|779.54|779.44|778.14|778.04|343
1639494300000|2021-12-14 15:05:00|778.14|778.04|778.44|778.34|779.14|779.04|777.94|777.84|265
1639494600000|2021-12-14 15:10:00|778.41|778.31|777.61|777.51|778.41|778.31|777.01|776.91|332
1639494900000|2021-12-14 15:15:00|777.51|777.41|777.51|777.41|777.81|777.71|776.81|776.71|213
1639495200000|2021-12-14 15:20:00|777.61|777.51|779.21|779.11|779.31|779.21|777.31|777.21|243
1639495500000|2021-12-14 15:25:00|779.11|779.01|780.21|780.11|780.51|780.41|779.11|779.01|271
1639495800000|2021-12-14 15:30:00|780.31|780.21|779.91|779.81|780.51|780.41|779.61|779.51|738
1639496100000|2021-12-14 15:35:00|779.81|779.71|779.31|779.21|780.21|780.11|779.21|779.11|642
1639496400000|2021-12-14 15:40:00|779.41|779.31|778.61|778.51|779.61|779.51|778.41|778.31|195
1639496700000|2021-12-14 15:45:00|778.71|778.61|777.21|777.11|778.81|778.71|776.81|776.71|269
1639497000000|2021-12-14 15:50:00|777.31|777.21|776.61|776.51|777.31|777.21|776.61|776.51|362
1639497300000|2021-12-14 15:55:00|776.71|776.61|776.21|776.11|776.71|776.61|775.71|775.61|378
1639497600000|2021-12-14 16:00:00|776.11|776.01|775.91|775.81|776.11|776.01|775.21|775.11|239
1639497900000|2021-12-14 16:05:00|775.81|775.71|776.01|775.91|776.61|776.51|775.81|775.71|340
1639498200000|2021-12-14 16:10:00|775.91|775.81|775.61|775.51|776.61|776.51|775.61|775.51|311
1639498500000|2021-12-14 16:15:00|775.71|775.61|776.11|776.01|776.71|776.61|775.71|775.61|221
1639498800000|2021-12-14 16:20:00|776.01|775.91|776.11|776.01|776.41|776.31|775.61|775.51|802
1639499100000|2021-12-14 16:25:00|776.21|776.11|776.81|776.71|776.81|776.71|775.91|775.81|716
1639499400000|2021-12-14 16:30:00|776.91|776.61|775.81|775.51|777.21|776.91|775.61|775.31|469
1639499700000|2021-12-14 16:35:00|775.71|775.41|775.01|774.71|776.11|775.81|774.91|774.61|356
1639500000000|2021-12-14 16:40:00|775.11|774.81|775.41|775.11|776.11|775.81|775.01|774.71|90
1639500300000|2021-12-14 16:45:00|775.31|775.01|775.21|774.91|775.71|775.41|775.11|774.81|48
1639500600000|2021-12-14 16:50:00|775.31|775.01|775.31|775.01|775.61|775.31|774.81|774.51|42
1639500900000|2021-12-14 16:55:00|775.41|775.11|774.91|774.61|775.71|775.41|774.61|774.31|69
1639501200000|2021-12-14 17:00:00|774.81|774.51|774.31|774.01|775.01|774.71|774.21|773.91|35
1639501500000|2021-12-14 17:05:00|774.21|773.91|774.61|774.31|774.91|774.61|774.21|773.91|37
1639501800000|2021-12-14 17:10:00|774.71|774.41|774.61|774.31|774.91|774.61|774.41|774.11|13
1639502100000|2021-12-14 17:15:00|774.51|774.21|774.41|774.11|774.61|774.31|774.01|773.71|26
1639502400000|2021-12-14 17:20:00|774.31|774.01|774.41|774.11|774.91|774.61|774.11|773.81|38
1639502700000|2021-12-14 17:25:00|774.51|774.21|774.91|774.61|775.01|774.71|774.21|773.91|29
1639503000000|2021-12-14 17:30:00|774.81|774.51|774.91|774.61|775.01|774.71|774.41|774.11|12
1639503300000|2021-12-14 17:35:00|775.01|774.71|774.31|774.01|775.01|774.71|774.31|774.01|15
1639503600000|2021-12-14 17:40:00|774.41|774.11|774.11|773.81|774.51|774.21|774.11|773.81|23
1639503900000|2021-12-14 17:45:00|774.01|773.71|773.91|773.61|774.51|774.21|773.71|773.41|18
1639504200000|2021-12-14 17:50:00|774.01|773.71|774.41|774.11|774.41|774.11|773.91|773.61|16
1639504500000|2021-12-14 17:55:00|774.31|774.01|774.41|774.11|774.51|774.21|774.01|773.71|7
1639504800000|2021-12-14 18:00:00|774.31|774.01|774.71|774.41|774.81|774.51|773.91|773.61|38
1639505100000|2021-12-14 18:05:00|774.61|774.31|775.61|775.31|775.61|775.31|774.61|774.31|58
1639505400000|2021-12-14 18:10:00|775.51|775.21|775.51|775.21|775.91|775.61|775.41|775.11|74
1639505700000|2021-12-14 18:15:00|775.61|775.31|775.41|775.11|775.61|775.31|775.11|774.81|22
1639506000000|2021-12-14 18:20:00|775.51|775.21|775.11|774.81|775.51|775.21|775.11|774.81|9
1639506300000|2021-12-14 18:25:00|775.21|774.91|775.51|775.21|775.71|775.41|775.01|774.71|27
1639506600000|2021-12-14 18:30:00|775.61|775.31|775.31|775.01|775.61|775.31|775.31|775.01|11
1639506900000|2021-12-14 18:35:00|775.41|775.11|775.41|775.11|775.61|775.31|775.21|774.91|11
1639507200000|2021-12-14 18:40:00|775.51|775.21|775.11|774.81|775.51|775.21|775.11|774.81|10
1639507500000|2021-12-14 18:45:00|775.21|774.91|775.11|774.81|775.41|775.11|775.01|774.71|10
1639507800000|2021-12-14 18:50:00|775.21|774.91|774.91|774.61|775.31|775.01|774.71|774.41|24
1639508100000|2021-12-14 18:55:00|774.81|774.51|774.81|774.51|774.91|774.61|774.61|774.31|24
1639508400000|2021-12-14 19:00:00|774.71|774.41|775.31|775.01|775.51|775.21|774.61|774.31|30
1639508700000|2021-12-14 19:05:00|775.41|775.11|776.51|776.21|776.51|776.21|775.31|775.01|45
1639509000000|2021-12-14 19:10:00|776.41|776.11|776.41|776.11|776.81|776.51|776.31|776.01|17
1639509300000|2021-12-14 19:15:00|776.51|776.21|776.41|776.11|776.71|776.41|776.21|775.91|10
1639509600000|2021-12-14 19:20:00|776.51|776.21|776.81|776.51|776.81|776.51|776.11|775.81|16
1639509900000|2021-12-14 19:25:00|776.91|776.61|776.41|776.11|777.01|776.71|776.41|776.11|21
1639510200000|2021-12-14 19:30:00|776.31|776.01|777.21|776.91|777.31|777.01|776.31|776.01|21
1639510500000|2021-12-14 19:35:00|777.11|776.81|777.11|776.81|777.31|777.01|776.71|776.41|26
1639510800000|2021-12-14 19:40:00|777.21|776.91|777.31|777.01|777.41|777.11|776.81|776.51|34
1639511100000|2021-12-14 19:45:00|777.21|776.91|777.01|776.71|777.71|777.41|777.01|776.71|56
1639511400000|2021-12-14 19:50:00|777.11|776.81|777.01|776.71|777.11|776.81|776.81|776.51|16
1639511700000|2021-12-14 19:55:00|777.11|776.81|777.11|776.81|777.21|776.91|776.81|776.51|33
1639512000000|2021-12-14 20:00:00|777.01|776.71|778.01|777.71|778.21|777.91|776.91|776.61|55
1639512300000|2021-12-14 20:05:00|778.11|777.81|778.01|777.71|778.11|777.81|777.51|777.21|28
1639512600000|2021-12-14 20:10:00|778.11|777.81|777.71|777.41|778.41|778.11|777.41|777.11|27
1639512900000|2021-12-14 20:15:00|777.81|777.51|778.31|778.01|778.31|778.01|777.51|777.21|34
1639513200000|2021-12-14 20:20:00|778.21|777.91|778.11|777.81|778.31|778.01|777.81|777.51|18
1639513500000|2021-12-14 20:25:00|778.21|777.91|778.81|778.51|778.91|778.61|778.11|777.81|52
1639513800000|2021-12-14 20:30:00|778.91|778.61|779.01|778.71|779.41|779.11|778.81|778.51|103
1639514100000|2021-12-14 20:35:00|779.11|778.81|778.71|778.41|779.41|779.11|778.71|778.41|19
1639514400000|2021-12-14 20:40:00|778.81|778.51|777.71|777.41|778.81|778.51|777.71|777.41|35
1639514700000|2021-12-14 20:45:00|777.61|777.31|777.41|777.11|778.01|777.71|777.31|777.01|25
1639515000000|2021-12-14 20:50:00|777.51|777.21|776.91|776.61|777.81|777.51|776.81|776.51|66
1639515300000|2021-12-14 20:55:00|777.01|776.71|778.51|778.21|778.51|778.21|776.91|776.61|40
1639515600000|2021-12-14 21:00:00|778.61|778.11|778.31|777.81|778.81|778.31|777.91|777.41|0
1639515900000|2021-12-14 21:05:00|778.11|777.61|778.61|778.11|778.61|778.11|778.11|777.61|0
1639516200000|2021-12-14 21:10:00|778.51|778.01|777.91|777.41|778.61|778.11|777.71|777.21|0
1639516500000|2021-12-14 21:15:00|777.81|777.31|778.11|777.61|778.11|777.61|777.81|777.31|0
1639516800000|2021-12-14 21:20:00|778.01|777.51|778.31|777.81|778.31|777.81|777.91|777.41|0
1639517100000|2021-12-14 21:25:00|778.21|777.71|778.21|777.71|778.31|777.81|778.11|777.61|0
1639517400000|2021-12-14 21:30:00|778.31|777.81|778.31|777.81|778.61|778.11|778.31|777.81|0
1639517700000|2021-12-14 21:35:00|778.41|777.91|778.51|778.01|778.51|778.01|778.41|777.91|0
1639518000000|2021-12-14 21:40:00|778.61|778.11|778.61|778.11|778.71|778.21|778.51|778.01|0
1639518300000|2021-12-14 21:45:00|778.71|778.21|778.71|778.21|778.71|778.21|778.41|777.91|0
1639518600000|2021-12-14 21:50:00|778.81|778.31|778.81|778.31|778.81|778.31|778.81|778.31|0
1639518900000|2021-12-14 21:55:00|778.71|778.21|778.71|778.21|778.81|778.31|778.71|778.21|0
1639519200000|2021-12-14 22:00:00|778.61|778.11|778.71|778.21|778.71|778.21|778.61|778.11|0
1639519500000|2021-12-14 22:05:00|778.61|778.11|778.61|778.11|778.61|778.11|778.61|778.11|0
1639520100000|2021-12-14 22:15:00|778.71|778.21|778.61|778.11|778.71|778.21|778.61|778.11|0
1639521300000|2021-12-14 22:35:00|778.71|778.21|778.61|778.11|778.71|778.21|778.51|778.01|0
1639521600000|2021-12-14 22:40:00|778.51|778.01|778.51|778.01|778.51|778.01|778.51|778.01|0
1639521900000|2021-12-14 22:45:00|778.61|778.11|778.61|778.11|778.61|778.11|778.61|778.11|0
1639522500000|2021-12-14 22:55:00|778.71|778.21|778.61|778.11|778.71|778.21|778.61|778.11|0
1639522800000|2021-12-14 23:00:00|778.51|778.01|778.81|778.31|778.91|778.41|778.51|778.01|0
1639523100000|2021-12-14 23:05:00|778.91|778.41|778.81|778.31|778.91|778.41|778.71|778.21|0
1639523400000|2021-12-14 23:10:00|778.91|778.41|779.21|778.71|779.21|778.71|778.81|778.31|0
1639523700000|2021-12-14 23:15:00|779.11|778.61|778.81|778.31|779.11|778.61|778.81|778.31|0
1639524000000|2021-12-14 23:20:00|778.91|778.41|778.31|777.81|779.01|778.51|778.31|777.81|0
1639524300000|2021-12-14 23:25:00|778.41|777.91|777.91|777.41|778.51|778.01|777.91|777.41|0
1639524600000|2021-12-14 23:30:00|778.01|777.51|778.21|777.71|778.21|777.71|777.71|777.21|0
1639524900000|2021-12-14 23:35:00|778.11|777.61|778.01|777.51|778.31|777.81|777.91|777.41|0
1639525200000|2021-12-14 23:40:00|777.91|777.41|778.31|777.81|778.41|777.91|777.91|777.41|0
1639525500000|2021-12-14 23:45:00|778.21|777.71|778.41|777.91|778.41|777.91|778.21|777.71|0
1639525800000|2021-12-14 23:50:00|778.31|777.81|778.51|778.01|778.61|778.11|778.21|777.71|0
1639526100000|2021-12-14 23:55:00|778.61|778.11|778.31|777.81|778.61|778.11|778.31|777.81|0
1639526400000|2021-12-15 00:00:00|778.41|777.91|778.81|778.31|778.81|778.31|778.21|777.71|0
1639526700000|2021-12-15 00:05:00|778.91|778.41|779.01|778.51|779.21|778.71|778.81|778.31|0
1639527000000|2021-12-15 00:10:00|778.91|778.41|778.81|778.31|779.01|778.51|778.71|778.21|0
1639527300000|2021-12-15 00:15:00|778.71|778.21|779.51|779.01|779.71|779.21|778.71|778.21|0
1639527600000|2021-12-15 00:20:00|779.41|778.91|779.31|778.81|779.51|779.01|779.01|778.51|0
1639527900000|2021-12-15 00:25:00|779.41|778.91|779.61|779.11|779.71|779.21|779.31|778.81|0
1639528200000|2021-12-15 00:30:00|779.71|779.21|779.41|778.91|779.81|779.31|779.31|778.81|0
1639528500000|2021-12-15 00:35:00|779.51|779.01|779.41|778.91|779.51|779.01|779.31|778.81|0
1639528800000|2021-12-15 00:40:00|779.31|778.81|778.91|778.41|779.41|778.91|778.91|778.41|0
1639529100000|2021-12-15 00:45:00|779.01|778.51|778.71|778.21|779.01|778.51|778.71|778.21|0
1639529400000|2021-12-15 00:50:00|778.61|778.11|778.71|778.21|779.01|778.51|778.61|778.11|0
1639529700000|2021-12-15 00:55:00|778.81|778.31|778.91|778.41|779.01|778.51|778.61|778.11|0
1639530000000|2021-12-15 01:00:00|779.01|778.51|778.41|777.91|779.11|778.61|778.01|777.51|0
1639530300000|2021-12-15 01:05:00|778.31|777.81|778.01|777.51|778.31|777.81|778.01|777.51|0
1639530600000|2021-12-15 01:10:00|778.11|777.61|777.51|777.01|778.11|777.61|777.51|777.01|0
1639530900000|2021-12-15 01:15:00|777.61|777.11|777.31|776.81|777.61|777.11|776.81|776.31|0
1639531200000|2021-12-15 01:20:00|777.21|776.71|777.51|777.01|777.71|777.21|777.21|776.71|0
1639531500000|2021-12-15 01:25:00|777.41|776.91|776.71|776.21|777.61|777.11|776.71|776.21|0
1639531800000|2021-12-15 01:30:00|776.61|776.11|776.61|776.11|777.11|776.61|776.51|776.01|0
1639532100000|2021-12-15 01:35:00|776.71|776.21|777.41|776.91|777.41|776.91|776.41|775.91|0
1639532400000|2021-12-15 01:40:00|777.51|777.01|777.61|777.11|777.91|777.41|777.41|776.91|0
1639532700000|2021-12-15 01:45:00|777.51|777.01|777.61|777.11|777.91|777.41|777.51|777.01|0
1639533000000|2021-12-15 01:50:00|777.71|777.21|777.61|777.11|778.01|777.51|777.41|776.91|0
1639533300000|2021-12-15 01:55:00|777.71|777.21|778.21|777.71|778.21|777.71|777.61|777.11|0
1639533600000|2021-12-15 02:00:00|778.11|777.61|778.01|777.51|778.41|777.91|777.91|777.41|0
1639533900000|2021-12-15 02:05:00|777.91|777.41|777.81|777.31|778.21|777.71|777.81|777.31|0
1639534200000|2021-12-15 02:10:00|777.71|777.21|777.91|777.41|777.91|777.41|777.61|777.11|0
1639534500000|2021-12-15 02:15:00|778.01|777.51|777.41|776.91|778.11|777.61|777.31|776.81|0
1639534800000|2021-12-15 02:20:00|777.31|776.81|777.61|777.11|777.61|777.11|777.31|776.81|0
1639535100000|2021-12-15 02:25:00|777.51|777.01|777.21|776.71|777.51|777.01|777.11|776.61|0
1639535400000|2021-12-15 02:30:00|777.31|776.81|777.71|777.21|777.71|777.21|777.01|776.51|0
1639535700000|2021-12-15 02:35:00|777.61|777.11|777.81|777.31|777.91|777.41|777.61|777.11|0
1639536000000|2021-12-15 02:40:00|777.71|777.21|777.71|777.21|777.91|777.41|777.61|777.11|0
1639536300000|2021-12-15 02:45:00|777.61|777.11|777.71|777.21|777.81|777.31|777.61|777.11|0
1639536600000|2021-12-15 02:50:00|777.81|777.31|777.81|777.31|778.01|777.51|777.71|777.21|0
1639536900000|2021-12-15 02:55:00|777.71|777.21|777.81|777.31|777.91|777.41|777.61|777.11|0
1639537200000|2021-12-15 03:00:00|778.01|777.51|777.81|777.31|778.01|777.51|777.81|777.31|0
1639537500000|2021-12-15 03:05:00|777.91|777.41|777.81|777.31|777.91|777.41|777.71|777.21|0
1639537800000|2021-12-15 03:10:00|777.91|777.41|778.11|777.61|778.21|777.71|777.91|777.41|0
1639538100000|2021-12-15 03:15:00|778.01|777.51|777.81|777.31|778.11|777.61|777.71|777.21|0
1639538400000|2021-12-15 03:20:00|777.91|777.41|777.81|777.31|777.91|777.41|777.81|777.31|0
1639538700000|2021-12-15 03:25:00|777.71|777.21|777.71|777.21|777.81|777.31|777.71|777.21|0
1639539000000|2021-12-15 03:30:00|777.81|777.31|777.71|777.21|777.81|777.31|777.71|777.21|0
1639539300000|2021-12-15 03:35:00|777.81|777.31|777.81|777.31|777.91|777.41|777.71|777.21|0
1639539600000|2021-12-15 03:40:00|777.91|777.41|777.81|777.31|777.91|777.41|777.81|777.31|0
1639539900000|2021-12-15 03:45:00|777.91|777.41|778.11|777.61|778.21|777.71|777.91|777.41|0
1639540200000|2021-12-15 03:50:00|778.21|777.71|778.11|777.61|778.21|777.71|778.11|777.61|0
1639540500000|2021-12-15 03:55:00|778.21|777.71|778.21|777.71|778.21|777.71|778.11|777.61|0
1639540800000|2021-12-15 04:00:00|778.11|777.61|778.11|777.61|778.11|777.61|778.11|777.61|0
1639541100000|2021-12-15 04:05:00|778.01|777.51|778.01|777.51|778.11|777.61|777.91|777.41|0
1639541400000|2021-12-15 04:10:00|777.91|777.41|777.91|777.41|778.01|777.51|777.91|777.41|0
1639541700000|2021-12-15 04:15:00|777.81|777.31|778.01|777.51|778.01|777.51|777.81|777.31|0
1639542000000|2021-12-15 04:20:00|777.91|777.41|777.81|777.31|777.91|777.41|777.81|777.31|0
1639542300000|2021-12-15 04:25:00|777.71|777.21|777.71|777.21|777.81|777.31|777.71|777.21|0
1639542600000|2021-12-15 04:30:00|777.81|777.31|777.91|777.41|777.91|777.41|777.71|777.21|0
1639542900000|2021-12-15 04:35:00|777.81|777.31|777.91|777.41|777.91|777.41|777.81|777.31|0
1639543200000|2021-12-15 04:40:00|778.01|777.51|777.81|777.31|778.01|777.51|777.81|777.31|0
1639543500000|2021-12-15 04:45:00|777.71|777.21|777.81|777.31|777.81|777.31|777.71|777.21|0
1639543800000|2021-12-15 04:50:00|777.71|777.21|777.81|777.31|777.81|777.31|777.71|777.21|0
1639544100000|2021-12-15 04:55:00|777.71|777.21|777.81|777.31|777.81|777.31|777.71|777.21|0
1639544400000|2021-12-15 05:00:00|777.71|777.21|777.91|777.41|777.91|777.41|777.71|777.21|0
1639544700000|2021-12-15 05:05:00|777.81|777.31|777.41|776.91|777.81|777.31|777.41|776.91|0
1639545000000|2021-12-15 05:10:00|777.31|776.81|777.31|776.81|777.41|776.91|777.21|776.71|0
1639545300000|2021-12-15 05:15:00|777.21|776.71|777.21|776.71|777.41|776.91|777.11|776.61|0
1639545600000|2021-12-15 05:20:00|777.11|776.61|777.21|776.71|777.21|776.71|777.01|776.51|0
1639545900000|2021-12-15 05:25:00|777.11|776.61|777.41|776.91|777.41|776.91|777.11|776.61|0
1639546200000|2021-12-15 05:30:00|777.31|776.81|777.91|777.41|777.91|777.41|777.31|776.81|0
1639546500000|2021-12-15 05:35:00|777.81|777.31|777.81|777.31|777.91|777.41|777.71|777.21|0
1639546800000|2021-12-15 05:40:00|777.91|777.41|777.71|777.21|777.91|777.41|777.71|777.21|0
1639547100000|2021-12-15 05:45:00|777.81|777.31|777.91|777.41|777.91|777.41|777.71|777.21|0
1639547400000|2021-12-15 05:50:00|777.81|777.31|777.91|777.41|778.01|777.51|777.81|777.31|0
1639547700000|2021-12-15 05:55:00|777.81|777.31|777.91|777.41|778.11|777.61|777.61|777.11|0
1639548000000|2021-12-15 06:00:00|778.01|777.51|778.41|777.91|778.61|778.11|777.91|777.41|0
1639548300000|2021-12-15 06:05:00|778.51|778.01|778.41|777.91|778.71|778.21|778.31|777.81|0
1639548600000|2021-12-15 06:10:00|778.51|778.01|778.21|777.71|778.51|778.01|778.01|777.51|0
1639548900000|2021-12-15 06:15:00|778.31|777.81|778.11|777.61|778.31|777.81|778.01|777.51|0
1639549200000|2021-12-15 06:20:00|778.01|777.51|777.81|777.31|778.21|777.71|777.81|777.31|0
1639549500000|2021-12-15 06:25:00|777.91|777.41|777.81|777.31|778.01|777.51|777.81|777.31|0
1639549800000|2021-12-15 06:30:00|777.91|777.41|776.81|776.31|777.91|777.41|776.81|776.31|0
1639550100000|2021-12-15 06:35:00|776.71|776.21|777.11|776.61|777.11|776.61|776.71|776.21|0
1639550400000|2021-12-15 06:40:00|777.01|776.51|776.81|776.31|777.11|776.61|776.71|776.21|0
1639550700000|2021-12-15 06:45:00|776.71|776.21|776.91|776.41|777.11|776.61|776.71|776.21|0
1639551000000|2021-12-15 06:50:00|776.81|776.31|776.41|775.91|776.91|776.41|776.41|775.91|0
1639551300000|2021-12-15 06:55:00|776.51|776.01|776.51|776.01|776.51|776.01|776.11|775.61|0
1639551600000|2021-12-15 07:00:00|776.01|775.71|775.21|774.91|776.81|776.51|774.61|774.31|76
1639551900000|2021-12-15 07:05:00|775.11|774.81|774.91|774.61|775.11|774.81|774.81|774.51|13
1639552200000|2021-12-15 07:10:00|774.81|774.51|775.01|774.71|775.01|774.71|774.31|774.01|23
1639552500000|2021-12-15 07:15:00|774.91|774.61|775.61|775.31|775.61|775.31|774.81|774.51|8
1639552800000|2021-12-15 07:20:00|775.71|775.41|776.11|775.81|776.11|775.81|775.61|775.31|99
1639553100000|2021-12-15 07:25:00|776.21|775.91|775.91|775.61|776.41|776.11|775.61|775.31|18
1639553400000|2021-12-15 07:30:00|776.01|775.71|776.41|776.11|776.41|776.11|776.01|775.71|21
1639553700000|2021-12-15 07:35:00|776.51|776.21|777.81|777.51|777.91|777.61|776.51|776.21|95
1639554000000|2021-12-15 07:40:00|778.01|777.71|778.21|777.91|778.31|778.01|777.71|777.41|30
1639554300000|2021-12-15 07:45:00|778.31|778.01|778.31|778.01|778.81|778.51|778.11|777.81|56
1639554600000|2021-12-15 07:50:00|778.21|777.91|778.61|778.31|779.01|778.71|778.01|777.71|20
1639554900000|2021-12-15 07:55:00|778.71|778.41|778.01|777.71|778.71|778.41|777.81|777.51|76
1639555200000|2021-12-15 08:00:00|777.91|777.81|779.11|779.01|779.31|779.21|777.71|777.61|577
1639555500000|2021-12-15 08:05:00|779.21|779.11|780.31|780.21|780.71|780.61|779.01|778.91|350
1639555800000|2021-12-15 08:10:00|780.21|780.11|778.91|778.81|780.41|780.31|778.91|778.81|869
1639556100000|2021-12-15 08:15:00|779.01|778.91|779.51|779.41|779.71|779.61|778.91|778.81|1448
1639556400000|2021-12-15 08:20:00|779.61|779.51|779.81|779.71|780.31|780.21|779.51|779.41|518
1639556700000|2021-12-15 08:25:00|779.91|779.81|779.71|779.61|780.11|780.01|779.41|779.31|153
1639557000000|2021-12-15 08:30:00|779.61|779.51|779.31|779.21|779.81|779.71|779.21|779.11|98
1639557300000|2021-12-15 08:35:00|779.41|779.31|778.61|778.51|779.41|779.31|778.31|778.21|129
1639557600000|2021-12-15 08:40:00|778.71|778.61|778.41|778.31|778.81|778.71|778.21|778.11|1165
1639557900000|2021-12-15 08:45:00|778.51|778.41|778.31|778.21|778.61|778.51|778.01|777.91|99
1639558200000|2021-12-15 08:50:00|778.41|778.31|779.01|778.91|779.01|778.91|778.21|778.11|166
1639558500000|2021-12-15 08:55:00|779.11|779.01|778.31|778.21|779.21|779.11|778.11|778.01|154
1639558800000|2021-12-15 09:00:00|778.21|778.11|778.41|778.31|778.51|778.41|778.01|777.91|82
1639559100000|2021-12-15 09:05:00|778.31|778.21|777.61|777.51|778.61|778.51|777.51|777.41|74
1639559400000|2021-12-15 09:10:00|777.71|777.61|776.91|776.81|777.91|777.81|776.81|776.71|196
1639559700000|2021-12-15 09:15:00|776.81|776.71|776.81|776.71|777.41|777.31|776.71|776.61|67
1639560000000|2021-12-15 09:20:00|776.91|776.81|776.71|776.61|776.91|776.81|776.61|776.51|46
1639560300000|2021-12-15 09:25:00|776.81|776.71|776.01|775.91|776.81|776.71|775.91|775.81|82
1639560600000|2021-12-15 09:30:00|776.11|776.01|776.51|776.41|776.81|776.71|775.81|775.71|122
1639560900000|2021-12-15 09:35:00|776.61|776.51|776.21|776.11|776.71|776.61|776.21|776.11|94
1639561200000|2021-12-15 09:40:00|776.31|776.21|775.71|775.61|776.31|776.21|775.41|775.31|85
1639561500000|2021-12-15 09:45:00|775.81|775.71|776.31|776.21|776.41|776.31|775.71|775.61|71
1639561800000|2021-12-15 09:50:00|776.41|776.31|776.31|776.21|776.61|776.51|776.21|776.11|67
1639562100000|2021-12-15 09:55:00|776.41|776.31|776.71|776.61|776.81|776.71|776.21|776.11|214
1639562400000|2021-12-15 10:00:00|776.61|776.51|777.01|776.91|777.11|777.01|776.41|776.31|84
1639562700000|2021-12-15 10:05:00|777.11|777.01|776.71|776.61|777.11|777.01|776.61|776.51|91
1639563000000|2021-12-15 10:10:00|776.81|776.71|776.51|776.41|776.81|776.71|776.21|776.11|207
1639563300000|2021-12-15 10:15:00|776.61|776.51|777.01|776.91|777.41|777.31|776.41|776.31|320
1639563600000|2021-12-15 10:20:00|777.11|777.01|777.01|776.91|777.11|777.01|776.61|776.51|218
1639563900000|2021-12-15 10:25:00|777.11|777.01|777.41|777.31|777.41|777.31|777.01|776.91|281
1639564200000|2021-12-15 10:30:00|777.31|777.21|777.11|777.01|777.61|777.51|777.01|776.91|883
1639564500000|2021-12-15 10:35:00|777.01|776.91|777.01|776.91|777.21|777.11|776.81|776.71|70
1639564800000|2021-12-15 10:40:00|776.91|776.81|777.21|777.11|777.31|777.21|776.81|776.71|458
1639565100000|2021-12-15 10:45:00|777.11|777.01|776.91|776.81|777.31|777.21|776.71|776.61|166
1639565400000|2021-12-15 10:50:00|776.81|776.71|776.81|776.71|777.11|777.01|776.61|776.51|137
1639565700000|2021-12-15 10:55:00|776.91|776.81|777.11|777.01|777.11|777.01|776.71|776.61|60
1639566000000|2021-12-15 11:00:00|777.21|777.11|777.11|777.01|777.51|777.41|777.01|776.91|56
1639566300000|2021-12-15 11:05:00|777.01|776.91|777.01|776.91|777.11|777.01|776.81|776.71|158
1639566600000|2021-12-15 11:10:00|777.11|777.01|777.21|777.11|777.31|777.21|777.01|776.91|55
1639566900000|2021-12-15 11:15:00|777.11|777.01|777.11|777.01|777.41|777.31|777.01|776.91|42
1639567200000|2021-12-15 11:20:00|777.01|776.91|777.11|777.01|777.21|777.11|776.61|776.51|94
1639567500000|2021-12-15 11:25:00|777.21|777.11|777.71|777.61|777.81|777.71|777.21|777.11|133
1639567800000|2021-12-15 11:30:00|777.81|777.71|777.21|777.11|777.81|777.71|777.11|777.01|101
1639568100000|2021-12-15 11:35:00|777.11|777.01|777.41|777.31|777.51|777.41|776.91|776.81|175
1639568400000|2021-12-15 11:40:00|777.31|777.21|777.51|777.41|777.51|777.41|777.31|777.21|35
1639568700000|2021-12-15 11:45:00|777.41|777.31|777.61|777.51|777.71|777.61|777.41|777.31|60
1639569000000|2021-12-15 11:50:00|777.71|777.61|777.61|777.51|777.71|777.61|777.51|777.41|56
1639569300000|2021-12-15 11:55:00|777.71|777.61|777.51|777.41|777.81|777.71|777.51|777.41|49
1639569600000|2021-12-15 12:00:00|777.61|777.51|777.61|777.51|778.11|778.01|777.51|777.41|62
1639569900000|2021-12-15 12:05:00|777.51|777.41|777.51|777.41|777.71|777.61|777.41|777.31|185
1639570200000|2021-12-15 12:10:00|777.61|777.51|777.41|777.31|777.61|777.51|777.31|777.21|537
1639570500000|2021-12-15 12:15:00|777.31|777.21|777.81|777.71|777.81|777.71|777.31|777.21|45
1639570800000|2021-12-15 12:20:00|777.71|777.61|777.21|777.11|777.81|777.71|777.21|777.11|55
1639571100000|2021-12-15 12:25:00|777.11|777.01|777.51|777.41|777.51|777.41|776.81|776.71|82
1639571400000|2021-12-15 12:30:00|777.41|777.31|777.71|777.61|777.81|777.71|777.41|777.31|51
1639571700000|2021-12-15 12:35:00|777.61|777.51|777.41|777.31|777.71|777.61|777.31|777.21|78
1639572000000|2021-12-15 12:40:00|777.42|777.32|777.52|777.42|777.62|777.52|777.32|777.22|57
1639572300000|2021-12-15 12:45:00|777.42|777.32|777.72|777.62|777.82|777.72|777.32|777.22|40
1639572600000|2021-12-15 12:50:00|777.62|777.52|777.12|777.02|777.72|777.62|777.12|777.02|81
1639572900000|2021-12-15 12:55:00|777.22|777.12|777.02|776.92|777.42|777.32|776.92|776.82|45
1639573200000|2021-12-15 13:00:00|777.12|777.02|776.72|776.62|777.22|777.12|776.72|776.62|76
1639573500000|2021-12-15 13:05:00|776.82|776.72|777.02|776.92|777.02|776.92|776.62|776.52|51
1639573800000|2021-12-15 13:10:00|777.12|777.02|777.22|777.12|777.32|777.22|776.92|776.82|46
1639574100000|2021-12-15 13:15:00|777.12|777.02|777.52|777.42|777.62|777.52|777.02|776.92|1280
1639574400000|2021-12-15 13:20:00|777.62|777.52|777.52|777.42|778.02|777.92|777.52|777.42|559
1639574700000|2021-12-15 13:25:00|777.62|777.52|777.92|777.82|777.92|777.82|777.42|777.32|92
1639575000000|2021-12-15 13:30:00|778.02|777.92|778.02|777.92|778.42|778.32|777.92|777.82|95
1639575300000|2021-12-15 13:35:00|777.92|777.82|777.92|777.82|778.12|778.02|777.52|777.42|114
1639575600000|2021-12-15 13:40:00|778.02|777.92|777.62|777.52|778.02|777.92|777.62|777.52|58
1639575900000|2021-12-15 13:45:00|777.72|777.62|777.52|777.42|777.92|777.82|777.52|777.42|60
1639576200000|2021-12-15 13:50:00|777.62|777.52|777.42|777.32|777.72|777.62|777.32|777.22|132
1639576500000|2021-12-15 13:55:00|777.32|777.22|777.32|777.22|777.62|777.52|777.12|777.02|294
1639576800000|2021-12-15 14:00:00|777.22|777.12|777.72|777.62|777.92|777.82|777.12|777.02|193
1639577100000|2021-12-15 14:05:00|777.62|777.52|778.32|778.22|778.32|778.22|777.62|777.52|75
1639577400000|2021-12-15 14:10:00|778.22|778.12|778.12|778.02|778.22|778.12|777.92|777.82|95
1639577700000|2021-12-15 14:15:00|778.22|778.12|778.42|778.32|778.52|778.42|778.22|778.12|183
1639578000000|2021-12-15 14:20:00|778.32|778.22|778.52|778.42|778.92|778.82|778.32|778.22|131
1639578300000|2021-12-15 14:25:00|778.62|778.52|778.42|778.32|778.72|778.62|778.32|778.22|95
1639578600000|2021-12-15 14:30:00|778.32|778.22|776.62|776.52|778.62|778.52|776.52|776.42|232
1639578900000|2021-12-15 14:35:00|776.72|776.62|777.02|776.92|777.42|777.32|776.42|776.32|190
1639579200000|2021-12-15 14:40:00|777.12|777.02|776.62|776.52|777.12|777.02|776.22|776.12|124
1639579500000|2021-12-15 14:45:00|776.52|776.42|775.72|775.62|776.82|776.72|775.72|775.62|1069
1639579800000|2021-12-15 14:50:00|775.82|775.72|776.12|776.02|776.22|776.12|775.32|775.22|179
1639580100000|2021-12-15 14:55:00|776.22|776.12|775.52|775.42|776.32|776.22|775.22|775.12|178
1639580400000|2021-12-15 15:00:00|775.42|775.32|776.02|775.92|776.12|776.02|774.92|774.82|120
1639580700000|2021-12-15 15:05:00|775.92|775.82|775.42|775.32|776.32|776.22|775.32|775.22|977
1639581000000|2021-12-15 15:10:00|775.44|775.34|775.04|774.94|775.84|775.74|775.04|774.94|121
1639581300000|2021-12-15 15:15:00|775.14|775.04|774.64|774.54|775.44|775.34|774.54|774.44|132
1639581600000|2021-12-15 15:20:00|774.74|774.64|775.04|774.94|775.44|775.34|774.64|774.54|143
1639581900000|2021-12-15 15:25:00|775.14|775.04|775.24|775.14|775.34|775.24|774.74|774.64|253
1639582200000|2021-12-15 15:30:00|775.34|775.24|775.74|775.64|775.84|775.74|775.04|774.94|143
1639582500000|2021-12-15 15:35:00|775.84|775.74|776.44|776.34|776.44|776.34|775.74|775.64|349
1639582800000|2021-12-15 15:40:00|776.34|776.24|776.54|776.44|776.84|776.74|776.34|776.24|131
1639583100000|2021-12-15 15:45:00|776.44|776.34|775.64|775.54|776.54|776.44|775.54|775.44|129
1639583400000|2021-12-15 15:50:00|775.54|775.44|775.94|775.84|776.04|775.94|775.54|775.44|146
1639583700000|2021-12-15 15:55:00|775.84|775.74|776.14|776.04|776.24|776.14|775.84|775.74|128
1639584000000|2021-12-15 16:00:00|776.04|775.94|775.84|775.74|776.24|776.14|775.64|775.54|82
1639584300000|2021-12-15 16:05:00|775.94|775.84|775.94|775.84|776.34|776.24|775.84|775.74|115
1639584600000|2021-12-15 16:10:00|775.84|775.74|775.84|775.74|776.24|776.14|775.74|775.64|267
1639584900000|2021-12-15 16:15:00|775.94|775.84|775.24|775.14|776.04|775.94|775.24|775.14|145
1639585200000|2021-12-15 16:20:00|775.34|775.24|776.24|776.14|776.34|776.24|775.14|775.04|413
1639585500000|2021-12-15 16:25:00|776.34|776.24|775.94|775.84|776.44|776.34|775.94|775.84|432
1639585800000|2021-12-15 16:30:00|776.14|775.74|775.54|775.24|776.14|775.84|775.24|774.94|412
1639586100000|2021-12-15 16:35:00|775.64|775.34|776.14|775.84|776.34|776.04|775.44|775.14|229
1639586400000|2021-12-15 16:40:00|776.24|775.94|776.64|776.34|776.64|776.34|775.84|775.54|106
1639586700000|2021-12-15 16:45:00|776.54|776.24|777.04|776.74|777.14|776.84|776.44|776.14|73
1639587000000|2021-12-15 16:50:00|777.14|776.84|777.14|776.84|777.24|776.94|776.74|776.44|90
1639587300000|2021-12-15 16:55:00|777.24|776.94|777.14|776.84|777.34|777.04|776.94|776.64|85
1639587600000|2021-12-15 17:00:00|777.04|776.74|777.34|777.04|777.44|777.14|777.04|776.74|130
1639587900000|2021-12-15 17:05:00|777.44|777.14|776.74|776.44|777.44|777.14|776.64|776.34|69
1639588200000|2021-12-15 17:10:00|776.84|776.54|776.74|776.44|776.94|776.64|776.64|776.34|29
1639588500000|2021-12-15 17:15:00|776.84|776.54|776.54|776.24|776.84|776.54|776.54|776.24|35
1639588800000|2021-12-15 17:20:00|776.64|776.34|776.54|776.24|776.74|776.44|776.54|776.24|31
1639589100000|2021-12-15 17:25:00|776.44|776.14|777.54|777.24|777.64|777.34|776.44|776.14|35
1639589400000|2021-12-15 17:30:00|777.44|777.14|777.64|777.34|777.74|777.44|777.34|777.04|7
1639589700000|2021-12-15 17:35:00|777.74|777.44|777.54|777.24|777.74|777.44|777.44|777.14|5
1639590000000|2021-12-15 17:40:00|777.44|777.14|777.44|777.14|777.54|777.24|777.34|777.04|14
1639590300000|2021-12-15 17:45:00|777.34|777.04|777.44|777.14|777.64|777.34|777.14|776.84|23
1639590600000|2021-12-15 17:50:00|777.54|777.24|777.84|777.54|777.94|777.64|777.44|777.14|30
1639590900000|2021-12-15 17:55:00|777.94|777.64|777.84|777.54|778.04|777.74|777.54|777.24|36
1639591200000|2021-12-15 18:00:00|777.74|777.44|777.34|777.04|777.84|777.54|777.34|777.04|13
1639591500000|2021-12-15 18:05:00|777.44|777.14|777.74|777.44|777.84|777.54|777.34|777.04|7
1639591800000|2021-12-15 18:10:00|777.84|777.54|777.64|777.34|777.84|777.54|777.44|777.14|18
1639592100000|2021-12-15 18:15:00|777.54|777.24|777.74|777.44|777.84|777.54|777.44|777.14|7
1639592400000|2021-12-15 18:20:00|777.64|777.34|777.54|777.24|777.74|777.44|777.54|777.24|9
1639592700000|2021-12-15 18:25:00|777.44|777.14|777.74|777.44|777.84|777.54|777.44|777.14|17
1639593000000|2021-12-15 18:30:00|777.64|777.34|778.04|777.74|778.14|777.84|777.64|777.34|15
1639593300000|2021-12-15 18:35:00|777.94|777.64|778.04|777.74|778.14|777.84|777.84|777.54|41
1639593600000|2021-12-15 18:40:00|777.94|777.64|778.24|777.94|778.24|777.94|777.74|777.44|15
1639593900000|2021-12-15 18:45:00|778.34|778.04|777.94|777.64|778.34|778.04|777.84|777.54|171
1639594200000|2021-12-15 18:50:00|778.04|777.74|777.64|777.34|778.04|777.74|777.54|777.24|14
1639594500000|2021-12-15 18:55:00|777.44|777.14|778.44|778.14|778.54|778.24|777.44|777.14|22
1639594800000|2021-12-15 19:00:00|778.34|778.04|780.24|779.94|780.34|780.04|776.24|775.94|141
1639595100000|2021-12-15 19:05:00|780.34|780.04|780.94|780.64|781.64|781.34|780.24|779.94|91
1639595400000|2021-12-15 19:10:00|780.84|780.54|782.24|781.94|782.34|782.04|780.74|780.44|195
1639595700000|2021-12-15 19:15:00|782.34|782.04|782.34|782.04|782.64|782.34|781.74|781.44|104
1639596000000|2021-12-15 19:20:00|782.44|782.14|780.94|780.64|782.44|782.14|780.84|780.54|43
1639596300000|2021-12-15 19:25:00|781.04|780.74|779.64|779.34|781.04|780.74|779.04|778.74|124
1639596600000|2021-12-15 19:30:00|779.74|779.44|779.74|779.44|780.44|780.14|779.44|779.14|31
1639596900000|2021-12-15 19:35:00|779.84|779.54|781.14|780.84|781.44|781.14|779.64|779.34|54
1639597200000|2021-12-15 19:40:00|780.94|780.64|780.64|780.34|782.04|781.74|780.34|780.04|33
1639597500000|2021-12-15 19:45:00|780.54|780.24|780.74|780.44|781.64|781.34|780.34|780.04|26
1639597800000|2021-12-15 19:50:00|780.64|780.34|781.24|780.94|781.54|781.24|779.94|779.64|100
1639598100000|2021-12-15 19:55:00|781.14|780.84|780.04|779.74|781.44|781.14|779.74|779.44|70
1639598400000|2021-12-15 20:00:00|780.14|779.84|780.84|780.54|781.24|780.94|780.14|779.84|23
1639598700000|2021-12-15 20:05:00|780.74|780.44|782.34|782.04|782.44|782.14|780.64|780.34|99
1639599000000|2021-12-15 20:10:00|782.24|781.94|783.04|782.74|783.04|782.74|782.04|781.74|50
1639599300000|2021-12-15 20:15:00|782.94|782.64|783.84|783.54|784.24|783.94|782.84|782.54|96
1639599600000|2021-12-15 20:20:00|783.94|783.64|784.24|783.94|784.94|784.64|783.84|783.54|75
1639599900000|2021-12-15 20:25:00|784.14|783.84|784.24|783.94|784.34|784.04|783.74|783.44|37
1639600200000|2021-12-15 20:30:00|784.34|784.04|784.44|784.14|784.74|784.44|784.04|783.74|62
1639600500000|2021-12-15 20:35:00|784.54|784.24|785.24|784.94|785.44|785.14|784.54|784.24|55
1639600800000|2021-12-15 20:40:00|785.34|785.04|783.74|783.44|785.54|785.24|783.64|783.34|37
1639601100000|2021-12-15 20:45:00|783.84|783.54|783.44|783.14|784.14|783.84|783.24|782.94|33
1639601400000|2021-12-15 20:50:00|783.54|783.24|785.24|784.94|785.34|785.04|783.44|783.14|86
1639601700000|2021-12-15 20:55:00|785.34|785.04|786.44|786.14|786.54|786.24|785.24|784.94|48
1639602000000|2021-12-15 21:00:00|786.64|786.34|787.14|786.64|787.34|786.84|785.84|785.34|1
1639602300000|2021-12-15 21:05:00|787.24|786.74|786.94|786.44|787.54|787.04|786.64|786.14|0
1639602600000|2021-12-15 21:10:00|786.84|786.34|786.74|786.24|786.94|786.44|786.64|786.14|0
1639602900000|2021-12-15 21:15:00|786.84|786.34|786.54|786.04|786.84|786.34|786.54|786.04|0
1639603200000|2021-12-15 21:20:00|786.44|785.94|786.84|786.34|786.84|786.34|786.44|785.94|0
1639603500000|2021-12-15 21:25:00|786.74|786.24|786.94|786.44|786.94|786.44|786.74|786.24|0
1639603800000|2021-12-15 21:30:00|786.84|786.34|786.74|786.24|786.94|786.44|786.64|786.14|0
1639604100000|2021-12-15 21:35:00|786.84|786.34|786.74|786.24|786.84|786.34|786.54|786.04|0
1639604400000|2021-12-15 21:40:00|786.84|786.34|786.84|786.34|786.94|786.44|786.74|786.24|0
1639604700000|2021-12-15 21:45:00|786.94|786.44|786.94|786.44|787.14|786.64|786.84|786.34|0
1639605000000|2021-12-15 21:50:00|787.04|786.54|786.94|786.44|787.04|786.54|786.94|786.44|0
1639605300000|2021-12-15 21:55:00|787.04|786.54|786.94|786.44|787.14|786.64|786.94|786.44|0
1639605600000|2021-12-15 22:00:00|787.04|786.54|787.04|786.54|787.04|786.54|786.94|786.44|0
1639605900000|2021-12-15 22:05:00|786.94|786.44|787.04|786.54|787.04|786.54|786.94|786.44|0
1639606800000|2021-12-15 22:20:00|787.14|786.64|787.14|786.64|787.14|786.64|787.14|786.64|0
1639607100000|2021-12-15 22:25:00|787.04|786.54|787.04|786.54|787.04|786.54|787.04|786.54|0
1639607700000|2021-12-15 22:35:00|787.14|786.64|787.14|786.64|787.14|786.64|787.14|786.64|0
1639608600000|2021-12-15 22:50:00|787.04|786.54|787.04|786.54|787.04|786.54|787.04|786.54|0
1639609200000|2021-12-15 23:00:00|786.94|786.44|787.74|787.24|787.94|787.44|786.84|786.34|0
1639609500000|2021-12-15 23:05:00|787.84|787.34|787.54|787.04|788.14|787.64|787.44|786.94|0
1639609800000|2021-12-15 23:10:00|787.44|786.94|787.84|787.34|787.94|787.44|787.34|786.84|0
1639610100000|2021-12-15 23:15:00|787.74|787.24|788.14|787.64|788.14|787.64|787.64|787.14|0
1639610400000|2021-12-15 23:20:00|788.04|787.54|788.04|787.54|788.34|787.84|787.94|787.44|0
1639610700000|2021-12-15 23:25:00|788.14|787.64|787.94|787.44|788.14|787.64|787.84|787.34|0
1639611000000|2021-12-15 23:30:00|788.04|787.54|788.04|787.54|788.24|787.74|787.94|787.44|0
1639611300000|2021-12-15 23:35:00|787.94|787.44|787.14|786.64|787.94|787.44|787.14|786.64|0
1639611600000|2021-12-15 23:40:00|787.24|786.74|787.34|786.84|787.44|786.94|787.14|786.64|0
1639611900000|2021-12-15 23:45:00|787.24|786.74|787.74|787.24|787.74|787.24|787.24|786.74|0
1639612200000|2021-12-15 23:50:00|787.84|787.34|787.44|786.94|787.84|787.34|787.24|786.74|0
1639612500000|2021-12-15 23:55:00|787.34|786.84|787.54|787.04|787.54|787.04|787.34|786.84|0
1639612800000|2021-12-16 00:00:00|787.44|786.94|786.64|786.14|787.54|787.04|786.64|786.14|0
1639613100000|2021-12-16 00:05:00|786.74|786.24|786.54|786.04|786.94|786.44|786.34|785.84|0
1639613400000|2021-12-16 00:10:00|786.44|785.94|786.64|786.14|786.94|786.44|786.44|785.94|0
1639613700000|2021-12-16 00:15:00|786.54|786.04|787.04|786.54|787.74|787.24|786.54|786.04|0
1639614000000|2021-12-16 00:20:00|786.94|786.44|787.04|786.54|787.14|786.64|786.64|786.14|0
1639614300000|2021-12-16 00:25:00|787.14|786.64|786.84|786.34|787.14|786.64|786.74|786.24|0
1639614600000|2021-12-16 00:30:00|786.94|786.44|787.04|786.54|787.24|786.74|786.84|786.34|0
1639614900000|2021-12-16 00:35:00|787.14|786.64|787.24|786.74|787.24|786.74|787.04|786.54|0
1639615200000|2021-12-16 00:40:00|787.14|786.64|787.74|787.24|787.94|787.44|787.14|786.64|0
1639615500000|2021-12-16 00:45:00|787.64|787.14|787.84|787.34|787.84|787.34|787.64|787.14|0
1639615800000|2021-12-16 00:50:00|787.74|787.24|787.54|787.04|787.94|787.44|787.44|786.94|0
1639616100000|2021-12-16 00:55:00|787.64|787.14|787.24|786.74|787.64|787.14|787.24|786.74|0
1639616400000|2021-12-16 01:00:00|787.14|786.64|787.44|786.94|787.54|787.04|786.94|786.44|0
1639616700000|2021-12-16 01:05:00|787.34|786.84|786.84|786.34|787.44|786.94|786.84|786.34|0
1639617000000|2021-12-16 01:10:00|786.94|786.44|787.14|786.64|787.24|786.74|786.74|786.24|0
1639617300000|2021-12-16 01:15:00|787.04|786.54|786.24|785.74|787.14|786.64|786.24|785.74|0
1639617600000|2021-12-16 01:20:00|786.34|785.84|786.54|786.04|786.64|786.14|786.24|785.74|0
1639617900000|2021-12-16 01:25:00|786.44|785.94|786.94|786.44|787.04|786.54|786.44|785.94|0
1639618200000|2021-12-16 01:30:00|787.04|786.54|787.34|786.84|787.44|786.94|787.04|786.54|0
1639618500000|2021-12-16 01:35:00|787.44|786.94|786.64|786.14|787.44|786.94|786.64|786.14|0
1639618800000|2021-12-16 01:40:00|786.74|786.24|786.44|785.94|786.84|786.34|786.34|785.84|0
1639619100000|2021-12-16 01:45:00|786.34|785.84|784.94|784.44|786.34|785.84|784.94|784.44|0
1639619400000|2021-12-16 01:50:00|785.04|784.54|784.44|783.94|785.04|784.54|784.24|783.74|0
1639619700000|2021-12-16 01:55:00|784.34|783.84|784.74|784.24|784.94|784.44|784.34|783.84|0
1639620000000|2021-12-16 02:00:00|784.84|784.34|785.74|785.24|785.84|785.34|784.84|784.34|0
1639620300000|2021-12-16 02:05:00|785.84|785.34|785.54|785.04|785.84|785.34|785.44|784.94|0
1639620600000|2021-12-16 02:10:00|785.44|784.94|785.74|785.24|785.74|785.24|785.44|784.94|0
1639620900000|2021-12-16 02:15:00|785.84|785.34|786.44|785.94|786.54|786.04|785.84|785.34|0
1639621200000|2021-12-16 02:20:00|786.54|786.04|786.94|786.44|787.04|786.54|786.54|786.04|0
1639621500000|2021-12-16 02:25:00|786.84|786.34|786.94|786.44|787.04|786.54|786.84|786.34|0
1639621800000|2021-12-16 02:30:00|786.84|786.34|786.74|786.24|786.94|786.44|786.64|786.14|0
1639622100000|2021-12-16 02:35:00|786.64|786.14|786.74|786.24|786.84|786.34|786.64|786.14|0
1639622400000|2021-12-16 02:40:00|786.64|786.14|786.64|786.14|786.74|786.24|786.54|786.04|0
1639622700000|2021-12-16 02:45:00|786.74|786.24|786.64|786.14|786.84|786.34|786.54|786.04|0
1639623000000|2021-12-16 02:50:00|786.54|786.04|786.74|786.24|786.84|786.34|786.54|786.04|0
1639623300000|2021-12-16 02:55:00|786.64|786.14|786.84|786.34|786.94|786.44|786.64|786.14|0
1639623600000|2021-12-16 03:00:00|786.74|786.24|786.84|786.34|786.84|786.34|786.64|786.14|0
1639623900000|2021-12-16 03:05:00|786.74|786.24|787.04|786.54|787.04|786.54|786.74|786.24|0
1639624200000|2021-12-16 03:10:00|787.14|786.64|786.94|786.44|787.24|786.74|786.84|786.34|0
1639624500000|2021-12-16 03:15:00|787.04|786.54|787.24|786.74|787.34|786.84|787.04|786.54|0
1639624800000|2021-12-16 03:20:00|787.14|786.64|787.34|786.84|787.44|786.94|787.14|786.64|0
1639625100000|2021-12-16 03:25:00|787.24|786.74|787.14|786.64|787.34|786.84|787.04|786.54|0
1639625400000|2021-12-16 03:30:00|787.24|786.74|787.44|786.94|787.54|787.04|787.04|786.54|0
1639625700000|2021-12-16 03:35:00|787.54|787.04|787.74|787.24|787.94|787.44|787.44|786.94|0
1639626000000|2021-12-16 03:40:00|787.64|787.14|787.54|787.04|787.74|787.24|787.54|787.04|0
1639626300000|2021-12-16 03:45:00|787.64|787.14|787.74|787.24|787.74|787.24|787.54|787.04|0
1639626600000|2021-12-16 03:50:00|787.64|787.14|787.64|787.14|787.94|787.44|787.54|787.04|0
1639626900000|2021-12-16 03:55:00|787.74|787.24|787.74|787.24|787.84|787.34|787.64|787.14|0
1639627200000|2021-12-16 04:00:00|787.84|787.34|787.64|787.14|787.94|787.44|787.54|787.04|0
1639627500000|2021-12-16 04:05:00|787.54|787.04|787.74|787.24|787.94|787.44|787.54|787.04|0
1639627800000|2021-12-16 04:10:00|787.94|787.44|787.84|787.34|787.94|787.44|787.74|787.24|0
1639628100000|2021-12-16 04:15:00|787.74|787.24|787.74|787.24|787.94|787.44|787.74|787.24|0
1639628400000|2021-12-16 04:20:00|787.64|787.14|787.74|787.24|787.74|787.24|787.54|787.04|0
1639628700000|2021-12-16 04:25:00|787.84|787.34|787.94|787.44|788.14|787.64|787.74|787.24|0
1639629000000|2021-12-16 04:30:00|788.04|787.54|787.54|787.04|788.04|787.54|787.44|786.94|0
1639629300000|2021-12-16 04:35:00|787.64|787.14|787.64|787.14|787.64|787.14|787.54|787.04|0
1639629600000|2021-12-16 04:40:00|787.74|787.24|787.84|787.34|787.94|787.44|787.74|787.24|0
1639629900000|2021-12-16 04:45:00|787.74|787.24|787.84|787.34|787.94|787.44|787.74|787.24|0
1639630200000|2021-12-16 04:50:00|787.94|787.44|788.04|787.54|788.04|787.54|787.84|787.34|0
1639630500000|2021-12-16 04:55:00|787.94|787.44|788.74|788.24|788.74|788.24|787.94|787.44|0
1639630800000|2021-12-16 05:00:00|788.84|788.34|788.54|788.04|788.94|788.44|788.24|787.74|0
1639631100000|2021-12-16 05:05:00|788.44|787.94|788.14|787.64|788.54|788.04|788.14|787.64|0
1639631400000|2021-12-16 05:10:00|788.04|787.54|788.64|788.14|788.64|788.14|788.04|787.54|0
1639631700000|2021-12-16 05:15:00|788.74|788.24|788.84|788.34|788.84|788.34|788.64|788.14|0
1639632000000|2021-12-16 05:20:00|788.94|788.44|788.64|788.14|789.04|788.54|788.54|788.04|0
1639632300000|2021-12-16 05:25:00|788.74|788.24|788.84|788.34|788.94|788.44|788.64|788.14|0
1639632600000|2021-12-16 05:30:00|788.94|788.44|789.54|789.04|789.74|789.24|788.84|788.34|0
1639632900000|2021-12-16 05:35:00|789.64|789.14|789.84|789.34|789.94|789.44|789.54|789.04|0
1639633200000|2021-12-16 05:40:00|789.74|789.24|789.44|788.94|789.74|789.24|789.44|788.94|0
1639633500000|2021-12-16 05:45:00|789.34|788.84|789.34|788.84|789.54|789.04|789.14|788.64|0
1639633800000|2021-12-16 05:50:00|789.44|788.94|789.84|789.34|789.84|789.34|789.44|788.94|0
1639634100000|2021-12-16 05:55:00|789.74|789.24|789.84|789.34|789.84|789.34|789.74|789.24|0
1639634400000|2021-12-16 06:00:00|789.74|789.24|789.64|789.14|789.84|789.34|789.44|788.94|0
1639634700000|2021-12-16 06:05:00|789.54|789.04|790.14|789.64|790.54|790.04|789.54|789.04|0
1639635000000|2021-12-16 06:10:00|790.04|789.54|790.04|789.54|790.14|789.64|789.94|789.44|0
1639635300000|2021-12-16 06:15:00|790.14|789.64|790.14|789.64|790.14|789.64|789.94|789.44|0
1639635600000|2021-12-16 06:20:00|790.24|789.74|790.14|789.64|790.24|789.74|790.04|789.54|0
1639635900000|2021-12-16 06:25:00|790.24|789.74|790.44|789.94|790.74|790.24|790.24|789.74|0
1639636200000|2021-12-16 06:30:00|790.34|789.84|790.34|789.84|790.34|789.84|789.94|789.44|0
1639636500000|2021-12-16 06:35:00|790.24|789.74|790.24|789.74|790.44|789.94|790.24|789.74|0
1639636800000|2021-12-16 06:40:00|790.34|789.84|790.44|789.94|790.64|790.14|790.24|789.74|0
1639637100000|2021-12-16 06:45:00|790.54|790.04|790.24|789.74|790.64|790.14|790.24|789.74|0
1639637400000|2021-12-16 06:50:00|790.34|789.84|790.14|789.64|790.34|789.84|790.04|789.54|0
1639637700000|2021-12-16 06:55:00|790.04|789.54|790.54|790.04|790.74|790.24|790.04|789.54|0
1639638000000|2021-12-16 07:00:00|789.84|789.54|789.54|789.24|789.84|789.54|788.44|788.14|109
1639638300000|2021-12-16 07:05:00|789.64|789.34|790.14|789.84|790.34|790.04|789.54|789.24|70
1639638600000|2021-12-16 07:10:00|790.04|789.74|790.54|790.24|790.94|790.64|789.94|789.64|70
1639638900000|2021-12-16 07:15:00|790.64|790.34|790.74|790.44|790.94|790.64|790.64|790.34|33
1639639200000|2021-12-16 07:20:00|790.84|790.54|791.14|790.84|791.54|791.24|790.64|790.34|42
1639639500000|2021-12-16 07:25:00|791.04|790.74|791.04|790.74|791.14|790.84|790.54|790.24|63
1639639800000|2021-12-16 07:30:00|791.14|790.84|790.94|790.64|791.34|791.04|790.64|790.34|32
1639640100000|2021-12-16 07:35:00|791.04|790.74|791.04|790.74|791.24|790.94|790.84|790.54|21
1639640400000|2021-12-16 07:40:00|790.94|790.64|791.04|790.74|791.14|790.84|790.34|790.04|54
1639640700000|2021-12-16 07:45:00|790.94|790.64|790.54|790.24|791.04|790.74|790.54|790.24|68
1639641000000|2021-12-16 07:50:00|790.64|790.34|789.94|789.64|790.94|790.64|789.74|789.44|61
1639641300000|2021-12-16 07:55:00|790.04|789.74|790.84|790.54|790.84|790.54|790.04|789.74|43
1639641600000|2021-12-16 08:00:00|790.74|790.64|789.64|789.54|791.34|791.24|789.64|789.54|483
1639641900000|2021-12-16 08:05:00|789.54|789.44|789.04|788.94|789.54|789.44|788.44|788.34|290
1639642200000|2021-12-16 08:10:00|789.14|789.04|788.94|788.84|789.24|789.14|788.24|788.14|256
1639642500000|2021-12-16 08:15:00|788.84|788.74|788.54|788.44|789.24|789.14|788.34|788.24|248
1639642800000|2021-12-16 08:20:00|788.64|788.54|789.24|789.14|789.74|789.64|788.44|788.34|127
1639643100000|2021-12-16 08:25:00|789.34|789.24|788.94|788.84|789.54|789.44|788.84|788.74|156
1639643400000|2021-12-16 08:30:00|789.04|788.94|789.34|789.24|789.74|789.64|788.84|788.74|123
1639643700000|2021-12-16 08:35:00|789.44|789.34|790.44|790.34|791.14|791.04|789.34|789.24|196
1639644000000|2021-12-16 08:40:00|790.34|790.24|789.94|789.84|790.64|790.54|789.94|789.84|194
1639644300000|2021-12-16 08:45:00|789.84|789.74|789.04|788.94|790.04|789.94|788.74|788.64|144
1639644600000|2021-12-16 08:50:00|788.94|788.84|788.94|788.84|789.34|789.24|788.64|788.54|74
1639644900000|2021-12-16 08:55:00|788.84|788.74|788.94|788.84|789.64|789.54|788.84|788.74|125
1639645200000|2021-12-16 09:00:00|789.04|788.94|788.84|788.74|789.24|789.14|788.74|788.64|122
1639645500000|2021-12-16 09:05:00|788.94|788.84|787.94|787.84|789.34|789.24|787.84|787.74|103
1639645800000|2021-12-16 09:10:00|787.84|787.74|788.04|787.94|788.44|788.34|787.64|787.54|111
1639646100000|2021-12-16 09:15:00|787.94|787.84|787.74|787.64|788.44|788.34|787.74|787.64|148
1639646400000|2021-12-16 09:20:00|787.84|787.74|787.34|787.24|787.84|787.74|787.24|787.14|117
1639646700000|2021-12-16 09:25:00|787.24|787.14|787.14|787.04|787.44|787.34|786.94|786.84|314
1639647000000|2021-12-16 09:30:00|787.24|787.14|787.94|787.84|788.14|788.04|787.04|786.94|80
1639647300000|2021-12-16 09:35:00|788.04|787.94|787.44|787.34|788.04|787.94|787.14|787.04|63
1639647600000|2021-12-16 09:40:00|787.54|787.44|787.84|787.74|788.04|787.94|787.34|787.24|95
1639647900000|2021-12-16 09:45:00|787.94|787.84|787.94|787.84|788.44|788.34|787.74|787.64|135
1639648200000|2021-12-16 09:50:00|787.84|787.74|787.64|787.54|787.94|787.84|787.34|787.24|123
1639648500000|2021-12-16 09:55:00|787.74|787.64|787.84|787.74|787.94|787.84|787.64|787.54|54
1639648800000|2021-12-16 10:00:00|787.94|787.84|787.84|787.74|787.94|787.84|787.34|787.24|184
1639649100000|2021-12-16 10:05:00|787.74|787.64|787.44|787.34|787.94|787.84|787.44|787.34|59
1639649400000|2021-12-16 10:10:00|787.34|787.24|787.34|787.24|787.64|787.54|787.14|787.04|92
1639649700000|2021-12-16 10:15:00|787.24|787.14|787.24|787.14|787.64|787.54|787.14|787.04|101
1639650000000|2021-12-16 10:20:00|787.14|787.04|787.74|787.64|787.74|787.64|787.14|787.04|63
1639650300000|2021-12-16 10:25:00|787.84|787.74|787.64|787.54|788.04|787.94|787.54|787.44|255
1639650600000|2021-12-16 10:30:00|787.74|787.64|787.64|787.54|788.04|787.94|787.64|787.54|48
1639650900000|2021-12-16 10:35:00|787.54|787.44|787.54|787.44|787.74|787.64|787.44|787.34|423
1639651200000|2021-12-16 10:40:00|787.64|787.54|787.64|787.54|788.04|787.94|787.34|787.24|70
1639651500000|2021-12-16 10:45:00|787.74|787.64|787.84|787.74|788.04|787.94|787.54|787.44|56
1639651800000|2021-12-16 10:50:00|787.94|787.84|788.44|788.34|788.54|788.44|787.94|787.84|28
1639652100000|2021-12-16 10:55:00|788.34|788.24|789.14|789.04|789.24|789.14|788.34|788.24|33
1639652400000|2021-12-16 11:00:00|789.24|789.14|789.14|789.04|789.34|789.24|788.94|788.84|46
1639652700000|2021-12-16 11:05:00|789.04|788.94|789.24|789.14|789.34|789.24|789.04|788.94|52
1639653000000|2021-12-16 11:10:00|789.34|789.24|789.74|789.64|790.14|790.04|789.24|789.14|36
1639653300000|2021-12-16 11:15:00|789.84|789.74|789.84|789.74|790.04|789.94|789.74|789.64|35
1639653600000|2021-12-16 11:20:00|789.74|789.64|789.94|789.84|790.14|790.04|789.74|789.64|55
1639653900000|2021-12-16 11:25:00|790.04|789.94|790.64|790.54|790.64|790.54|790.04|789.94|14
1639654200000|2021-12-16 11:30:00|790.74|790.64|791.34|791.24|791.34|791.24|790.64|790.54|37
1639654500000|2021-12-16 11:35:00|791.44|791.34|791.54|791.44|791.64|791.54|791.34|791.24|49
1639654800000|2021-12-16 11:40:00|791.44|791.34|792.34|792.24|792.44|792.34|791.44|791.34|58
1639655100000|2021-12-16 11:45:00|792.44|792.34|793.04|792.94|793.14|793.04|792.34|792.24|129
1639655400000|2021-12-16 11:50:00|792.94|792.84|792.94|792.84|793.14|793.04|792.64|792.54|166
1639655700000|2021-12-16 11:55:00|793.04|792.94|792.64|792.54|793.24|793.14|792.34|792.24|237
1639656000000|2021-12-16 12:00:00|792.74|792.64|792.24|792.14|793.04|792.94|791.64|791.54|146
1639656300000|2021-12-16 12:05:00|792.34|792.24|791.24|791.14|792.44|792.34|790.94|790.84|83
1639656600000|2021-12-16 12:10:00|791.34|791.24|791.44|791.34|791.64|791.54|790.94|790.84|184
1639656900000|2021-12-16 12:15:00|791.34|791.24|792.14|792.04|792.24|792.14|791.34|791.24|100
1639657200000|2021-12-16 12:20:00|792.04|791.94|791.94|791.84|792.14|792.04|791.64|791.54|38
1639657500000|2021-12-16 12:25:00|791.84|791.74|791.04|790.94|791.94|791.84|790.94|790.84|43
1639657800000|2021-12-16 12:30:00|791.14|791.04|791.94|791.84|792.24|792.14|791.14|791.04|51
1639658100000|2021-12-16 12:35:00|792.04|791.94|791.94|791.84|792.24|792.14|791.84|791.74|56
1639658400000|2021-12-16 12:40:00|791.92|791.82|791.62|791.52|792.02|791.92|791.62|791.52|51
1639658700000|2021-12-16 12:45:00|791.72|791.62|791.32|791.22|791.92|791.82|790.82|790.72|50
1639659000000|2021-12-16 12:50:00|791.22|791.12|790.72|790.62|791.22|791.12|790.32|790.22|49
1639659300000|2021-12-16 12:55:00|790.62|790.52|790.62|790.52|790.92|790.82|790.42|790.32|40
1639659600000|2021-12-16 13:00:00|790.52|790.42|790.32|790.22|790.62|790.52|790.02|789.92|42
1639659900000|2021-12-16 13:05:00|790.22|790.12|789.82|789.72|790.32|790.22|789.72|789.62|46
1639660200000|2021-12-16 13:10:00|789.72|789.62|789.72|789.62|790.02|789.92|789.62|789.52|39
1639660500000|2021-12-16 13:15:00|789.62|789.52|789.72|789.62|790.12|790.02|789.52|789.42|43
1639660800000|2021-12-16 13:20:00|789.82|789.72|789.82|789.72|790.02|789.92|789.62|789.52|92
1639661100000|2021-12-16 13:25:00|789.72|789.62|789.92|789.82|789.92|789.82|789.62|789.52|39
1639661400000|2021-12-16 13:30:00|789.82|789.72|789.52|789.42|790.22|790.12|789.42|789.32|37
1639661700000|2021-12-16 13:35:00|789.62|789.52|789.12|789.02|789.62|789.52|789.02|788.92|42
1639662000000|2021-12-16 13:40:00|789.02|788.92|788.92|788.82|789.12|789.02|788.72|788.62|67
1639662300000|2021-12-16 13:45:00|789.02|788.92|788.52|788.42|789.12|789.02|788.02|787.92|77
1639662600000|2021-12-16 13:50:00|788.42|788.32|788.22|788.12|788.72|788.62|788.02|787.92|39
1639662900000|2021-12-16 13:55:00|788.12|788.02|788.42|788.32|788.52|788.42|787.82|787.72|61
1639663200000|2021-12-16 14:00:00|788.12|788.02|788.52|788.42|788.72|788.62|787.12|787.02|139
1639663500000|2021-12-16 14:05:00|788.42|788.32|788.82|788.72|789.02|788.92|788.22|788.12|89
1639663800000|2021-12-16 14:10:00|788.72|788.62|788.22|788.12|788.92|788.82|788.12|788.02|76
1639664100000|2021-12-16 14:15:00|788.12|788.02|787.72|787.62|788.12|788.02|787.32|787.22|72
1639664400000|2021-12-16 14:20:00|787.82|787.72|788.22|788.12|788.42|788.32|787.82|787.72|55
1639664700000|2021-12-16 14:25:00|788.12|788.02|787.62|787.52|788.22|788.12|787.52|787.42|30
1639665000000|2021-12-16 14:30:00|787.72|787.62|787.12|787.02|788.02|787.92|786.72|786.62|79
1639665300000|2021-12-16 14:35:00|787.22|787.12|786.62|786.52|788.02|787.92|786.42|786.32|92
1639665600000|2021-12-16 14:40:00|786.52|786.42|785.42|785.32|786.82|786.72|785.32|785.22|138
1639665900000|2021-12-16 14:45:00|785.52|785.42|788.02|787.92|788.22|788.12|785.52|785.42|181
1639666200000|2021-12-16 14:50:00|788.12|788.02|787.72|787.62|788.12|788.02|786.92|786.82|118
1639666500000|2021-12-16 14:55:00|787.82|787.72|785.62|785.52|787.82|787.72|785.52|785.42|86
1639666800000|2021-12-16 15:00:00|785.72|785.62|784.82|784.72|786.02|785.92|784.22|784.12|195
1639667100000|2021-12-16 15:05:00|784.92|784.82|783.92|783.82|785.12|785.02|783.92|783.82|114
1639667400000|2021-12-16 15:10:00|783.88|783.78|784.78|784.68|784.98|784.88|783.88|783.78|96
1639667700000|2021-12-16 15:15:00|784.68|784.58|784.98|784.88|785.18|785.08|784.08|783.98|110
1639668000000|2021-12-16 15:20:00|784.88|784.78|785.08|784.98|785.18|785.08|784.78|784.68|102
1639668300000|2021-12-16 15:25:00|784.98|784.88|786.88|786.78|786.98|786.88|784.98|784.88|348
1639668600000|2021-12-16 15:30:00|786.98|786.88|786.08|785.98|787.18|787.08|786.08|785.98|113
1639668900000|2021-12-16 15:35:00|785.98|785.88|785.58|785.48|786.38|786.28|785.48|785.38|142
1639669200000|2021-12-16 15:40:00|785.48|785.38|784.88|784.78|785.88|785.78|784.88|784.78|78
1639669500000|2021-12-16 15:45:00|784.98|784.88|784.78|784.68|785.08|784.98|784.18|784.08|260
1639669800000|2021-12-16 15:50:00|784.88|784.78|784.68|784.58|785.18|785.08|784.68|784.58|148
1639670100000|2021-12-16 15:55:00|784.78|784.68|785.38|785.28|785.48|785.38|784.68|784.58|135
1639670400000|2021-12-16 16:00:00|785.48|785.38|783.98|783.88|785.68|785.58|783.58|783.48|138
1639670700000|2021-12-16 16:05:00|784.08|783.98|783.38|783.28|784.18|784.08|783.18|783.08|75
1639671000000|2021-12-16 16:10:00|783.48|783.38|782.98|782.88|783.58|783.48|782.78|782.68|70
1639671300000|2021-12-16 16:15:00|783.08|782.98|782.88|782.78|783.68|783.58|782.88|782.78|150
1639671600000|2021-12-16 16:20:00|782.98|782.88|782.38|782.28|783.38|783.28|782.28|782.18|131
1639671900000|2021-12-16 16:25:00|782.28|782.18|783.38|783.28|783.68|783.58|781.98|781.88|180
1639672200000|2021-12-16 16:30:00|783.48|783.18|781.68|781.38|783.48|783.18|781.48|781.18|514
1639672500000|2021-12-16 16:35:00|781.78|781.48|781.18|780.88|782.08|781.78|781.18|780.88|155
1639672800000|2021-12-16 16:40:00|781.28|780.98|782.38|782.08|782.48|782.18|781.18|780.88|281
1639673100000|2021-12-16 16:45:00|782.28|781.98|782.58|782.28|782.88|782.58|781.68|781.38|31
1639673400000|2021-12-16 16:50:00|782.48|782.18|782.48|782.18|782.78|782.48|782.28|781.98|181
1639673700000|2021-12-16 16:55:00|782.58|782.28|781.98|781.68|782.78|782.48|781.78|781.48|14
1639674000000|2021-12-16 17:00:00|781.88|781.58|781.88|781.58|782.48|782.18|781.68|781.38|26
1639674300000|2021-12-16 17:05:00|781.78|781.48|781.18|780.88|781.78|781.48|781.08|780.78|82
1639674600000|2021-12-16 17:10:00|781.28|780.98|780.88|780.58|781.58|781.28|780.88|780.58|20
1639674900000|2021-12-16 17:15:00|780.78|780.48|780.18|779.88|781.18|780.88|779.98|779.68|1135
1639675200000|2021-12-16 17:20:00|780.28|779.98|780.38|780.08|781.28|780.98|780.28|779.98|16
1639675500000|2021-12-16 17:25:00|780.48|780.18|780.98|780.68|780.98|780.68|779.78|779.48|38
1639675800000|2021-12-16 17:30:00|780.88|780.58|780.78|780.48|781.18|780.88|780.58|780.28|36
1639676100000|2021-12-16 17:35:00|780.88|780.58|780.98|780.68|781.08|780.78|780.48|780.18|17
1639676400000|2021-12-16 17:40:00|780.88|780.58|780.68|780.38|780.98|780.68|780.58|780.28|11
1639676700000|2021-12-16 17:45:00|780.78|780.48|780.08|779.78|781.18|780.88|779.98|779.68|68
1639677000000|2021-12-16 17:50:00|780.18|779.88|780.18|779.88|780.58|780.28|780.08|779.78|4
1639677300000|2021-12-16 17:55:00|779.98|779.68|778.98|778.68|780.28|779.98|778.98|778.68|44
1639677600000|2021-12-16 18:00:00|779.08|778.78|779.88|779.58|780.18|779.88|779.08|778.78|19
1639677900000|2021-12-16 18:05:00|779.98|779.68|780.28|779.98|780.28|779.98|779.28|778.98|16
1639678200000|2021-12-16 18:10:00|780.38|780.08|780.98|780.68|780.98|780.68|780.28|779.98|14
1639678500000|2021-12-16 18:15:00|780.88|780.58|780.98|780.68|781.18|780.88|780.58|780.28|12
1639678800000|2021-12-16 18:20:00|781.08|780.78|780.88|780.58|781.18|780.88|780.68|780.38|8
1639679100000|2021-12-16 18:25:00|780.98|780.68|780.88|780.58|781.18|780.88|780.78|780.48|4
1639679400000|2021-12-16 18:30:00|780.78|780.48|780.38|780.08|780.98|780.68|780.38|780.08|1
1639679700000|2021-12-16 18:35:00|780.28|779.98|780.28|779.98|780.48|780.18|780.08|779.78|3
1639680000000|2021-12-16 18:40:00|780.18|779.88|780.48|780.18|780.58|780.28|780.08|779.78|6
1639680300000|2021-12-16 18:45:00|780.58|780.28|781.18|780.88|781.18|780.88|780.18|779.88|8
1639680600000|2021-12-16 18:50:00|781.08|780.78|780.28|779.98|781.18|780.88|780.28|779.98|2
1639680900000|2021-12-16 18:55:00|780.18|779.88|779.88|779.58|780.38|780.08|779.78|779.48|6
1639681200000|2021-12-16 19:00:00|779.78|779.48|780.28|779.98|780.48|780.18|779.78|779.48|13
1639681500000|2021-12-16 19:05:00|780.38|780.08|779.48|779.18|780.48|780.18|779.48|779.18|13
1639681800000|2021-12-16 19:10:00|779.38|779.08|779.18|778.88|779.38|779.08|778.88|778.58|6
1639682100000|2021-12-16 19:15:00|779.08|778.78|778.48|778.18|779.28|778.98|778.18|777.88|12
1639682400000|2021-12-16 19:20:00|778.38|778.08|777.48|777.18|778.38|778.08|777.48|777.18|29
1639682700000|2021-12-16 19:25:00|777.58|777.28|778.08|777.78|778.38|778.08|777.58|777.28|8
1639683000000|2021-12-16 19:30:00|778.18|777.88|777.68|777.38|778.28|777.98|777.68|777.38|9
1639683300000|2021-12-16 19:35:00|777.78|777.48|778.68|778.38|778.78|778.48|777.48|777.18|22
1639683600000|2021-12-16 19:40:00|778.78|778.48|777.88|777.58|778.98|778.68|777.68|777.38|10
1639683900000|2021-12-16 19:45:00|777.78|777.48|776.08|775.78|777.78|777.48|775.88|775.58|46
1639684200000|2021-12-16 19:50:00|776.18|775.88|775.98|775.68|776.68|776.38|775.88|775.58|27
1639684500000|2021-12-16 19:55:00|776.08|775.78|776.68|776.38|776.78|776.48|775.98|775.68|22
1639684800000|2021-12-16 20:00:00|776.48|776.18|777.18|776.88|777.28|776.98|775.88|775.58|19
1639685100000|2021-12-16 20:05:00|777.28|776.98|776.28|775.98|777.78|777.48|776.28|775.98|13
1639685400000|2021-12-16 20:10:00|776.38|776.08|776.48|776.18|776.68|776.38|775.68|775.38|12
1639685700000|2021-12-16 20:15:00|776.28|775.98|776.88|776.58|777.08|776.78|775.88|775.58|20
1639686000000|2021-12-16 20:20:00|776.98|776.68|777.28|776.98|777.38|777.08|776.78|776.48|3
1639686300000|2021-12-16 20:25:00|777.38|777.08|778.28|777.98|778.48|778.18|777.08|776.78|17
1639686600000|2021-12-16 20:30:00|778.38|778.08|778.68|778.38|779.08|778.78|777.28|776.98|38
1639686900000|2021-12-16 20:35:00|778.78|778.48|779.18|778.88|779.18|778.88|778.28|777.98|23
1639687200000|2021-12-16 20:40:00|779.08|778.78|777.38|777.08|779.48|779.18|777.38|777.08|13
1639687500000|2021-12-16 20:45:00|777.58|777.28|776.68|776.38|777.78|777.48|776.68|776.38|10
1639687800000|2021-12-16 20:50:00|776.78|776.48|777.18|776.88|778.38|778.08|776.68|776.38|95
1639688100000|2021-12-16 20:55:00|776.98|776.68|777.98|777.68|778.48|778.18|776.88|776.58|44
1639688400000|2021-12-16 21:00:00|790.88|790.58|778.78|778.28|790.88|790.58|777.68|777.18|0
1639688700000|2021-12-16 21:05:00|778.88|778.38|779.78|779.28|779.78|779.28|778.88|778.38|0
1639689000000|2021-12-16 21:10:00|779.88|779.38|779.38|778.88|779.88|779.38|779.08|778.58|0
1639689300000|2021-12-16 21:15:00|779.48|778.98|778.98|778.48|779.48|778.98|778.88|778.38|0
1639689600000|2021-12-16 21:20:00|778.88|778.38|778.68|778.18|778.98|778.48|778.38|777.88|0
1639689900000|2021-12-16 21:25:00|778.58|778.08|778.68|778.18|779.18|778.68|778.58|778.08|0
1639690200000|2021-12-16 21:30:00|778.78|778.28|778.98|778.48|778.98|778.48|778.78|778.28|0
1639690500000|2021-12-16 21:35:00|779.08|778.58|779.28|778.78|779.28|778.78|778.98|778.48|0
1639690800000|2021-12-16 21:40:00|779.38|778.88|779.08|778.58|779.38|778.88|778.98|778.48|0
1639691100000|2021-12-16 21:45:00|779.18|778.68|779.58|779.08|779.58|779.08|779.08|778.58|0
1639691400000|2021-12-16 21:50:00|779.48|778.98|779.38|778.88|779.58|779.08|778.98|778.48|0
1639691700000|2021-12-16 21:55:00|779.48|778.98|779.58|779.08|779.68|779.18|779.38|778.88|0
1639692000000|2021-12-16 22:00:00|779.48|778.98|779.38|778.88|779.48|778.98|779.38|778.88|0
1639692300000|2021-12-16 22:05:00|779.48|778.98|779.18|778.68|779.48|778.98|779.08|778.58|0
1639692600000|2021-12-16 22:10:00|779.08|778.58|779.28|778.78|779.28|778.78|779.08|778.58|0
1639692900000|2021-12-16 22:15:00|779.18|778.68|779.08|778.58|779.28|778.78|779.08|778.58|0
1639693200000|2021-12-16 22:20:00|778.98|778.48|778.98|778.48|778.98|778.48|778.98|778.48|0
1639693500000|2021-12-16 22:25:00|779.08|778.58|779.08|778.58|779.08|778.58|779.08|778.58|0
1639693800000|2021-12-16 22:30:00|778.98|778.48|779.08|778.58|779.08|778.58|778.98|778.48|0
1639694100000|2021-12-16 22:35:00|778.98|778.48|778.98|778.48|779.08|778.58|778.98|778.48|0
1639694400000|2021-12-16 22:40:00|779.08|778.58|779.08|778.58|779.08|778.58|778.98|778.48|0
1639695000000|2021-12-16 22:50:00|779.18|778.68|779.08|778.58|779.18|778.68|779.08|778.58|0
1639695300000|2021-12-16 22:55:00|779.18|778.68|779.18|778.68|779.18|778.68|779.18|778.68|0
1639695600000|2021-12-16 23:00:00|779.28|778.78|778.78|778.28|779.38|778.88|778.78|778.28|0
1639695900000|2021-12-16 23:05:00|778.68|778.18|778.98|778.48|778.98|778.48|778.68|778.18|0
1639696200000|2021-12-16 23:10:00|779.08|778.58|778.78|778.28|779.18|778.68|778.78|778.28|0
1639696500000|2021-12-16 23:15:00|778.68|778.18|778.18|777.68|778.68|778.18|778.08|777.58|0
1639696800000|2021-12-16 23:20:00|778.28|777.78|777.78|777.28|778.28|777.78|777.78|777.28|0
1639697100000|2021-12-16 23:25:00|777.88|777.38|777.18|776.68|777.88|777.38|777.08|776.58|0
1639697400000|2021-12-16 23:30:00|777.28|776.78|777.98|777.48|778.08|777.58|777.28|776.78|0
1639697700000|2021-12-16 23:35:00|777.88|777.38|778.08|777.58|778.28|777.78|777.48|776.98|0
1639698000000|2021-12-16 23:40:00|778.18|777.68|777.98|777.48|778.18|777.68|777.88|777.38|0
1639698300000|2021-12-16 23:45:00|778.08|777.58|778.08|777.58|778.48|777.98|777.98|777.48|0
1639698600000|2021-12-16 23:50:00|777.98|777.48|778.08|777.58|778.38|777.88|777.98|777.48|0
1639698900000|2021-12-16 23:55:00|778.18|777.68|778.08|777.58|778.18|777.68|777.78|777.28|0
1639699200000|2021-12-17 00:00:00|778.18|777.68|778.58|778.08|779.18|778.68|778.08|777.58|0
1639699500000|2021-12-17 00:05:00|778.68|778.18|778.88|778.38|778.98|778.48|778.28|777.78|0
1639699800000|2021-12-17 00:10:00|778.98|778.48|779.28|778.78|779.48|778.98|778.98|778.48|0
1639700100000|2021-12-17 00:15:00|779.18|778.68|778.08|777.58|779.88|779.38|777.98|777.48|0
1639700400000|2021-12-17 00:20:00|778.18|777.68|778.48|777.98|778.58|778.08|778.18|777.68|0
1639700700000|2021-12-17 00:25:00|778.58|778.08|778.28|777.78|778.68|778.18|778.18|777.68|0
1639701000000|2021-12-17 00:30:00|778.38|777.88|778.78|778.28|778.78|778.28|778.18|777.68|0
1639701300000|2021-12-17 00:35:00|778.68|778.18|778.88|778.38|778.98|778.48|778.68|778.18|0
1639701600000|2021-12-17 00:40:00|778.98|778.48|778.98|778.48|778.98|778.48|778.68|778.18|0
1639701900000|2021-12-17 00:45:00|778.88|778.38|779.18|778.68|779.18|778.68|778.88|778.38|0
1639702200000|2021-12-17 00:50:00|779.28|778.78|779.08|778.58|779.38|778.88|779.08|778.58|0
1639702500000|2021-12-17 00:55:00|779.18|778.68|778.88|778.38|779.28|778.78|778.78|778.28|0
1639702800000|2021-12-17 01:00:00|778.78|778.28|779.08|778.58|779.28|778.78|778.68|778.18|0
1639703100000|2021-12-17 01:05:00|779.18|778.68|779.28|778.78|779.28|778.78|779.08|778.58|0
1639703400000|2021-12-17 01:10:00|779.38|778.88|779.18|778.68|779.78|779.28|779.18|778.68|0
1639703700000|2021-12-17 01:15:00|779.28|778.78|779.58|779.08|779.78|779.28|779.28|778.78|0
1639704000000|2021-12-17 01:20:00|779.68|779.18|779.58|779.08|779.78|779.28|779.48|778.98|0
1639704300000|2021-12-17 01:25:00|779.48|778.98|779.58|779.08|779.58|779.08|779.38|778.88|0
1639704600000|2021-12-17 01:30:00|779.48|778.98|779.18|778.68|779.58|779.08|779.08|778.58|0
1639704900000|2021-12-17 01:35:00|779.08|778.58|778.68|778.18|779.28|778.78|778.68|778.18|0
1639705200000|2021-12-17 01:40:00|778.78|778.28|779.08|778.58|779.08|778.58|778.78|778.28|0
1639705500000|2021-12-17 01:45:00|779.18|778.68|779.28|778.78|779.38|778.88|778.78|778.28|0
1639705800000|2021-12-17 01:50:00|779.38|778.88|778.98|778.48|779.48|778.98|778.88|778.38|0
1639706100000|2021-12-17 01:55:00|778.88|778.38|779.08|778.58|779.28|778.78|778.88|778.38|0
1639706400000|2021-12-17 02:00:00|779.18|778.68|779.18|778.68|779.18|778.68|778.98|778.48|0
1639706700000|2021-12-17 02:05:00|779.28|778.78|779.48|778.98|779.48|778.98|779.18|778.68|0
1639707000000|2021-12-17 02:10:00|779.58|779.08|779.58|779.08|779.58|779.08|779.48|778.98|0
1639707300000|2021-12-17 02:15:00|779.48|778.98|779.68|779.18|779.68|779.18|779.48|778.98|0
1639707600000|2021-12-17 02:20:00|779.58|779.08|779.58|779.08|779.78|779.28|779.48|778.98|0
1639707900000|2021-12-17 02:25:00|779.48|778.98|779.28|778.78|779.48|778.98|779.28|778.78|0
1639708200000|2021-12-17 02:30:00|779.38|778.88|778.98|778.48|779.38|778.88|778.98|778.48|0
1639708500000|2021-12-17 02:35:00|779.08|778.58|778.98|778.48|779.18|778.68|778.98|778.48|0
1639708800000|2021-12-17 02:40:00|778.88|778.38|779.18|778.68|779.28|778.78|778.88|778.38|0
1639709100000|2021-12-17 02:45:00|779.28|778.78|779.18|778.68|779.38|778.88|779.18|778.68|0
1639709400000|2021-12-17 02:50:00|779.08|778.58|779.28|778.78|779.28|778.78|778.98|778.48|0
1639709700000|2021-12-17 02:55:00|779.38|778.88|779.28|778.78|779.38|778.88|779.18|778.68|0
1639710000000|2021-12-17 03:00:00|779.18|778.68|778.78|778.28|779.28|778.78|778.68|778.18|0
1639710300000|2021-12-17 03:05:00|778.68|778.18|778.08|777.58|778.68|778.18|778.08|777.58|0
1639710600000|2021-12-17 03:10:00|777.98|777.48|777.78|777.28|777.98|777.48|777.48|776.98|0
1639710900000|2021-12-17 03:15:00|777.68|777.18|777.68|777.18|777.68|777.18|777.28|776.78|0
1639711200000|2021-12-17 03:20:00|777.58|777.08|777.68|777.18|777.78|777.28|777.48|776.98|0
1639711500000|2021-12-17 03:25:00|777.78|777.28|777.78|777.28|777.88|777.38|777.68|777.18|0
1639711800000|2021-12-17 03:30:00|777.88|777.38|777.28|776.78|777.88|777.38|776.78|776.28|0
1639712100000|2021-12-17 03:35:00|777.18|776.68|776.38|775.88|777.28|776.78|776.38|775.88|0
1639712400000|2021-12-17 03:40:00|776.48|775.98|776.38|775.88|776.48|775.98|776.28|775.78|0
1639712700000|2021-12-17 03:45:00|776.28|775.78|776.38|775.88|776.68|776.18|776.18|775.68|0
1639713000000|2021-12-17 03:50:00|776.48|775.98|776.48|775.98|776.48|775.98|776.38|775.88|0
1639713300000|2021-12-17 03:55:00|776.38|775.88|775.18|774.68|776.48|775.98|774.98|774.48|0
1639713600000|2021-12-17 04:00:00|775.28|774.78|774.88|774.38|775.48|774.98|774.88|774.38|0
1639713900000|2021-12-17 04:05:00|774.98|774.48|775.28|774.78|775.38|774.88|774.88|774.38|0
1639714200000|2021-12-17 04:10:00|775.38|774.88|775.18|774.68|775.48|774.98|775.18|774.68|0
1639714500000|2021-12-17 04:15:00|775.28|774.78|775.08|774.58|775.28|774.78|775.08|774.58|0
1639714800000|2021-12-17 04:20:00|775.18|774.68|775.18|774.68|775.48|774.98|775.08|774.58|0
1639715100000|2021-12-17 04:25:00|775.28|774.78|775.28|774.78|775.48|774.98|775.28|774.78|0
1639715400000|2021-12-17 04:30:00|775.38|774.88|775.68|775.18|775.88|775.38|775.28|774.78|0
1639715700000|2021-12-17 04:35:00|775.58|775.08|775.78|775.28|775.88|775.38|775.58|775.08|0
1639716000000|2021-12-17 04:40:00|775.88|775.38|776.18|775.68|776.38|775.88|775.78|775.28|0
1639716300000|2021-12-17 04:45:00|776.08|775.58|776.08|775.58|776.18|775.68|775.88|775.38|0
1639716600000|2021-12-17 04:50:00|776.18|775.68|776.18|775.68|776.38|775.88|776.08|775.58|0
1639716900000|2021-12-17 04:55:00|776.08|775.58|776.58|776.08|776.78|776.28|776.08|775.58|0
1639717200000|2021-12-17 05:00:00|776.68|776.18|775.88|775.38|776.98|776.48|775.88|775.38|0
1639717500000|2021-12-17 05:05:00|775.78|775.28|775.38|774.88|775.98|775.48|775.38|774.88|0
1639717800000|2021-12-17 05:10:00|775.28|774.78|774.88|774.38|775.38|774.88|774.88|774.38|0
1639718100000|2021-12-17 05:15:00|774.98|774.48|775.48|774.98|775.48|774.98|774.88|774.38|0
1639718400000|2021-12-17 05:20:00|775.58|775.08|775.38|774.88|775.68|775.18|775.38|774.88|0
1639718700000|2021-12-17 05:25:00|775.48|774.98|775.58|775.08|775.68|775.18|775.28|774.78|0
1639719000000|2021-12-17 05:30:00|775.48|774.98|775.28|774.78|775.68|775.18|775.18|774.68|0
1639719300000|2021-12-17 05:35:00|775.38|774.88|775.58|775.08|776.68|776.18|775.38|774.88|0
1639719600000|2021-12-17 05:40:00|775.68|775.18|775.98|775.48|775.98|775.48|775.38|774.88|0
1639719900000|2021-12-17 05:45:00|776.08|775.58|775.48|774.98|776.08|775.58|775.48|774.98|0
1639720200000|2021-12-17 05:50:00|775.58|775.08|775.28|774.78|775.68|775.18|775.18|774.68|0
1639720500000|2021-12-17 05:55:00|775.38|774.88|775.38|774.88|775.58|775.08|775.18|774.68|0
1639720800000|2021-12-17 06:00:00|775.48|774.98|775.88|775.38|776.48|775.98|775.48|774.98|0
1639721100000|2021-12-17 06:05:00|775.78|775.28|776.28|775.78|776.78|776.28|775.78|775.28|0
1639721400000|2021-12-17 06:10:00|776.38|775.88|776.08|775.58|776.48|775.98|775.98|775.48|0
1639721700000|2021-12-17 06:15:00|776.18|775.68|775.88|775.38|776.38|775.88|775.78|775.28|0
1639722000000|2021-12-17 06:20:00|775.98|775.48|775.98|775.48|776.28|775.78|775.78|775.28|0
1639722300000|2021-12-17 06:25:00|776.08|775.58|775.88|775.38|776.08|775.58|775.58|775.08|0
1639722600000|2021-12-17 06:30:00|775.78|775.28|775.98|775.48|776.08|775.58|775.68|775.18|0
1639722900000|2021-12-17 06:35:00|775.88|775.38|776.58|776.08|776.58|776.08|775.88|775.38|0
1639723200000|2021-12-17 06:40:00|776.68|776.18|776.98|776.48|777.08|776.58|776.68|776.18|0
1639723500000|2021-12-17 06:45:00|776.88|776.38|776.58|776.08|777.18|776.68|776.58|776.08|0
1639723800000|2021-12-17 06:50:00|776.68|776.18|775.88|775.38|776.68|776.18|775.38|774.88|0
1639724100000|2021-12-17 06:55:00|775.78|775.28|775.98|775.48|776.38|775.88|775.58|775.08|0
1639724400000|2021-12-17 07:00:00|776.08|775.58|776.58|776.28|777.08|776.78|775.88|775.58|100
1639724700000|2021-12-17 07:05:00|776.68|776.38|777.18|776.88|777.18|776.88|776.68|776.38|30
1639725000000|2021-12-17 07:10:00|777.08|776.78|776.98|776.68|777.38|777.08|776.68|776.38|29
1639725300000|2021-12-17 07:15:00|776.78|776.48|777.78|777.48|777.78|777.48|776.68|776.38|35
1639725600000|2021-12-17 07:20:00|777.88|777.58|778.08|777.78|778.08|777.78|777.68|777.38|19
1639725900000|2021-12-17 07:25:00|777.98|777.68|777.88|777.58|778.08|777.78|777.78|777.48|16
1639726200000|2021-12-17 07:30:00|777.98|777.68|777.88|777.58|778.28|777.98|777.38|777.08|100
1639726500000|2021-12-17 07:35:00|777.98|777.68|777.78|777.48|778.08|777.78|777.38|777.08|54
1639726800000|2021-12-17 07:40:00|777.88|777.58|777.68|777.38|778.48|778.18|777.48|777.18|40
1639727100000|2021-12-17 07:45:00|777.78|777.48|777.98|777.68|778.08|777.78|777.48|777.18|7
1639727400000|2021-12-17 07:50:00|777.88|777.58|777.88|777.58|778.28|777.98|777.78|777.48|16
1639727700000|2021-12-17 07:55:00|777.78|777.48|777.48|777.18|777.88|777.58|776.98|776.68|123
1639728000000|2021-12-17 08:00:00|777.68|777.38|776.78|776.68|778.18|778.08|776.48|776.38|579
1639728300000|2021-12-17 08:05:00|776.68|776.58|776.48|776.38|777.48|777.38|776.18|776.08|331
1639728600000|2021-12-17 08:10:00|776.38|776.28|775.18|775.08|776.68|776.58|774.68|774.58|449
1639728900000|2021-12-17 08:15:00|775.08|774.98|776.38|776.28|776.78|776.68|774.88|774.78|217
1639729200000|2021-12-17 08:20:00|776.28|776.18|776.48|776.38|776.48|776.38|775.68|775.58|239
1639729500000|2021-12-17 08:25:00|776.38|776.28|776.78|776.68|777.18|777.08|776.28|776.18|199
1639729800000|2021-12-17 08:30:00|776.68|776.58|775.58|775.48|776.78|776.68|775.38|775.28|341
1639730100000|2021-12-17 08:35:00|775.48|775.38|774.98|774.88|775.78|775.68|774.98|774.88|187
1639730400000|2021-12-17 08:40:00|775.07|774.97|773.57|773.47|775.27|775.17|773.57|773.47|266
1639730700000|2021-12-17 08:45:00|773.47|773.37|773.47|773.37|773.67|773.57|773.07|772.97|193
1639731000000|2021-12-17 08:50:00|773.37|773.27|774.57|774.47|774.57|774.47|773.27|773.17|117
1639731300000|2021-12-17 08:55:00|774.67|774.57|773.67|773.57|774.77|774.67|773.67|773.57|160
1639731600000|2021-12-17 09:00:00|773.77|773.67|773.07|772.97|773.97|773.87|772.67|772.57|213
1639731900000|2021-12-17 09:05:00|772.97|772.87|771.67|771.57|773.07|772.97|771.17|771.07|396
1639732200000|2021-12-17 09:10:00|771.57|771.47|770.67|770.57|771.77|771.67|770.37|770.27|330
1639732500000|2021-12-17 09:15:00|770.57|770.47|771.57|771.47|771.67|771.57|770.27|770.17|415
1639732800000|2021-12-17 09:20:00|771.47|771.37|771.87|771.77|772.17|772.07|771.17|771.07|298
1639733100000|2021-12-17 09:25:00|771.97|771.87|771.67|771.57|772.47|772.37|771.57|771.47|236
1639733400000|2021-12-17 09:30:00|771.57|771.47|771.77|771.67|771.97|771.87|771.27|771.17|173
1639733700000|2021-12-17 09:35:00|771.67|771.57|770.97|770.87|772.07|771.97|770.97|770.87|164
1639734000000|2021-12-17 09:40:00|770.87|770.77|769.57|769.47|771.07|770.97|769.47|769.37|185
1639734300000|2021-12-17 09:45:00|769.47|769.37|770.47|770.37|770.67|770.57|769.37|769.27|236
1639734600000|2021-12-17 09:50:00|770.37|770.27|772.07|771.97|772.47|772.37|770.37|770.27|203
1639734900000|2021-12-17 09:55:00|771.97|771.87|772.47|772.37|772.57|772.47|771.87|771.77|142
1639735200000|2021-12-17 10:00:00|772.57|772.47|771.97|771.87|773.17|773.07|771.67|771.57|164
1639735500000|2021-12-17 10:05:00|771.87|771.77|772.17|772.07|772.87|772.77|771.87|771.77|100
1639735800000|2021-12-17 10:10:00|772.27|772.17|771.37|771.27|772.57|772.47|771.37|771.27|191
1639736100000|2021-12-17 10:15:00|771.27|771.17|771.47|771.37|772.07|771.97|770.97|770.87|222
1639736400000|2021-12-17 10:20:00|771.57|771.47|771.27|771.17|772.17|772.07|771.17|771.07|81
1639736700000|2021-12-17 10:25:00|771.37|771.27|771.07|770.97|771.47|771.37|770.87|770.77|86
1639737000000|2021-12-17 10:30:00|771.17|771.07|771.47|771.37|771.67|771.57|770.97|770.87|150
1639737300000|2021-12-17 10:35:00|771.37|771.27|771.07|770.97|771.47|771.37|770.57|770.47|113
1639737600000|2021-12-17 10:40:00|770.97|770.87|769.97|769.87|770.97|770.87|769.87|769.77|128
1639737900000|2021-12-17 10:45:00|770.07|769.97|769.97|769.87|770.37|770.27|769.77|769.67|109
1639738200000|2021-12-17 10:50:00|770.07|769.97|770.37|770.27|770.97|770.87|769.57|769.47|361
1639738500000|2021-12-17 10:55:00|770.27|770.17|770.87|770.77|771.37|771.27|770.27|770.17|177
1639738800000|2021-12-17 11:00:00|770.97|770.87|770.27|770.17|771.27|771.17|769.97|769.87|184
1639739100000|2021-12-17 11:05:00|770.17|770.07|770.37|770.27|770.87|770.77|770.07|769.97|100
1639739400000|2021-12-17 11:10:00|770.47|770.37|770.27|770.17|770.97|770.87|770.27|770.17|73
1639739700000|2021-12-17 11:15:00|770.17|770.07|771.27|771.17|771.37|771.27|770.07|769.97|115
1639740000000|2021-12-17 11:20:00|771.17|771.07|771.77|771.67|771.77|771.67|771.17|771.07|119
1639740300000|2021-12-17 11:25:00|771.87|771.77|772.77|772.67|773.07|772.97|771.87|771.77|211
1639740600000|2021-12-17 11:30:00|772.87|772.77|772.17|772.07|773.07|772.97|772.17|772.07|182
1639740900000|2021-12-17 11:35:00|772.07|771.97|771.97|771.87|772.37|772.27|771.97|771.87|64
1639741200000|2021-12-17 11:40:00|771.87|771.77|772.67|772.57|772.87|772.77|771.87|771.77|65
1639741500000|2021-12-17 11:45:00|772.77|772.67|772.97|772.87|773.07|772.97|772.37|772.27|116
1639741800000|2021-12-17 11:50:00|773.07|772.97|772.67|772.57|773.07|772.97|772.47|772.37|71
1639742100000|2021-12-17 11:55:00|772.57|772.47|772.57|772.47|772.67|772.57|772.17|772.07|140
1639742400000|2021-12-17 12:00:00|772.67|772.57|772.67|772.57|772.97|772.87|772.57|772.47|124
1639742700000|2021-12-17 12:05:00|772.57|772.47|772.07|771.97|772.77|772.67|771.97|771.87|80
1639743000000|2021-12-17 12:10:00|771.97|771.87|771.37|771.27|772.07|771.97|771.27|771.17|86
1639743300000|2021-12-17 12:15:00|771.27|771.17|771.77|771.67|771.87|771.77|770.97|770.87|56
1639743600000|2021-12-17 12:20:00|771.87|771.77|771.17|771.07|771.97|771.87|771.17|771.07|89
1639743900000|2021-12-17 12:25:00|771.27|771.17|770.77|770.67|771.37|771.27|770.57|770.47|60
1639744200000|2021-12-17 12:30:00|770.87|770.77|770.47|770.37|771.17|771.07|770.37|770.27|48
1639744500000|2021-12-17 12:35:00|770.57|770.47|770.07|769.97|770.87|770.77|769.97|769.87|69
1639744800000|2021-12-17 12:40:00|770.02|769.92|770.12|770.02|770.32|770.22|769.82|769.72|54
1639745100000|2021-12-17 12:45:00|770.02|769.92|769.02|768.92|770.32|770.22|768.92|768.82|194
1639745400000|2021-12-17 12:50:00|768.92|768.82|768.32|768.22|769.02|768.92|768.02|767.92|223
1639745700000|2021-12-17 12:55:00|768.22|768.12|768.32|768.22|768.92|768.82|768.22|768.12|104
1639746000000|2021-12-17 13:00:00|768.42|768.32|768.72|768.62|768.92|768.82|768.22|768.12|150
1639746300000|2021-12-17 13:05:00|768.82|768.72|767.72|767.62|769.02|768.92|767.42|767.32|177
1639746600000|2021-12-17 13:10:00|767.82|767.72|768.82|768.72|768.92|768.82|767.82|767.72|188
1639746900000|2021-12-17 13:15:00|768.92|768.82|768.82|768.72|769.12|769.02|768.62|768.52|78
1639747200000|2021-12-17 13:20:00|768.72|768.62|769.02|768.92|769.12|769.02|768.22|768.12|81
1639747500000|2021-12-17 13:25:00|768.92|768.82|769.12|769.02|769.52|769.42|768.92|768.82|143
1639747800000|2021-12-17 13:30:00|769.02|768.92|769.72|769.62|769.72|769.62|768.72|768.62|229
1639748100000|2021-12-17 13:35:00|769.82|769.72|770.02|769.92|770.32|770.22|769.52|769.42|195
1639748400000|2021-12-17 13:40:00|769.92|769.82|770.72|770.62|770.72|770.62|769.82|769.72|171
1639748700000|2021-12-17 13:45:00|770.62|770.52|771.12|771.02|771.52|771.42|770.62|770.52|242
1639749000000|2021-12-17 13:50:00|771.02|770.92|771.32|771.22|771.42|771.32|771.02|770.92|99
1639749300000|2021-12-17 13:55:00|771.22|771.12|772.02|771.92|772.22|772.12|771.22|771.12|171
1639749600000|2021-12-17 14:00:00|772.12|772.02|771.52|771.42|772.32|772.22|771.42|771.32|282
1639749900000|2021-12-17 14:05:00|771.62|771.52|770.42|770.32|771.62|771.52|770.42|770.32|150
1639750200000|2021-12-17 14:10:00|770.52|770.42|770.12|770.02|770.82|770.72|769.92|769.82|242
1639750500000|2021-12-17 14:15:00|770.22|770.12|770.82|770.72|771.02|770.92|769.92|769.82|182
1639750800000|2021-12-17 14:20:00|770.72|770.62|771.02|770.92|771.32|771.22|770.62|770.52|131
1639751100000|2021-12-17 14:25:00|771.12|771.02|770.62|770.52|771.32|771.22|770.32|770.22|140
1639751400000|2021-12-17 14:30:00|770.52|770.42|770.52|770.42|771.32|771.22|770.12|770.02|574
1639751700000|2021-12-17 14:35:00|770.62|770.52|769.02|768.92|770.62|770.52|768.42|768.32|662
1639752000000|2021-12-17 14:40:00|768.92|768.82|767.92|767.82|769.32|769.22|767.72|767.62|596
1639752300000|2021-12-17 14:45:00|767.82|767.72|770.02|769.92|770.02|769.92|767.22|767.12|791
1639752600000|2021-12-17 14:50:00|769.92|769.82|769.52|769.42|770.92|770.82|769.22|769.12|626
1639752900000|2021-12-17 14:55:00|769.42|769.32|769.52|769.42|769.82|769.72|769.02|768.92|721
1639753200000|2021-12-17 15:00:00|769.62|769.52|769.22|769.12|769.82|769.72|768.62|768.52|504
1639753500000|2021-12-17 15:05:00|769.32|769.22|768.12|768.02|769.42|769.32|767.92|767.82|212
1639753800000|2021-12-17 15:10:00|768.09|767.99|766.69|766.59|768.19|768.09|766.59|766.49|272
1639754100000|2021-12-17 15:15:00|766.59|766.49|766.49|766.39|766.69|766.59|765.69|765.59|305
1639754400000|2021-12-17 15:20:00|766.59|766.49|765.69|765.59|766.69|766.59|765.39|765.29|281
1639754700000|2021-12-17 15:25:00|765.79|765.69|767.09|766.99|767.19|767.09|765.69|765.59|258
1639755000000|2021-12-17 15:30:00|766.89|766.79|768.19|768.09|768.29|768.19|766.19|766.09|305
1639755300000|2021-12-17 15:35:00|768.29|768.19|769.69|769.59|769.69|769.59|768.29|768.19|326
1639755600000|2021-12-17 15:40:00|769.59|769.49|770.29|770.19|770.59|770.49|768.99|768.89|366
1639755900000|2021-12-17 15:45:00|770.39|770.29|771.79|771.69|771.79|771.69|770.29|770.19|332
1639756200000|2021-12-17 15:50:00|771.69|771.59|772.39|772.29|772.89|772.79|771.29|771.19|362
1639756500000|2021-12-17 15:55:00|772.49|772.39|771.99|771.89|772.59|772.49|771.79|771.69|331
1639756800000|2021-12-17 16:00:00|772.09|771.99|771.89|771.79|772.49|772.39|771.79|771.69|257
1639757100000|2021-12-17 16:05:00|771.99|771.89|772.09|771.99|772.19|772.09|771.59|771.49|146
1639757400000|2021-12-17 16:10:00|771.99|771.89|773.09|772.99|773.29|773.19|771.99|771.89|284
1639757700000|2021-12-17 16:15:00|773.19|773.09|772.99|772.89|773.29|773.19|772.69|772.59|179
1639758000000|2021-12-17 16:20:00|772.89|772.79|772.89|772.79|773.29|773.19|772.69|772.59|271
1639758300000|2021-12-17 16:25:00|772.79|772.69|772.29|772.19|772.89|772.79|772.09|771.99|406
1639758600000|2021-12-17 16:30:00|772.39|772.09|771.79|771.49|772.79|772.49|771.49|771.19|1181
1639758900000|2021-12-17 16:35:00|771.89|771.59|771.19|770.89|771.89|771.59|770.99|770.69|519
1639759200000|2021-12-17 16:40:00|771.09|770.79|770.49|770.19|771.29|770.99|769.99|769.69|241
1639759500000|2021-12-17 16:45:00|770.59|770.29|769.59|769.29|770.69|770.39|769.39|769.09|77
1639759800000|2021-12-17 16:50:00|769.69|769.39|770.09|769.79|770.39|770.09|769.69|769.39|61
1639760100000|2021-12-17 16:55:00|769.99|769.69|770.59|770.29|770.69|770.39|769.49|769.19|64
1639760400000|2021-12-17 17:00:00|770.49|770.19|769.69|769.39|770.49|770.19|769.39|769.09|76
1639760700000|2021-12-17 17:05:00|769.59|769.29|769.59|769.29|769.69|769.39|768.79|768.49|44
1639761000000|2021-12-17 17:10:00|769.69|769.39|770.69|770.39|770.79|770.49|769.59|769.29|72
1639761300000|2021-12-17 17:15:00|770.59|770.29|770.69|770.39|771.29|770.99|770.49|770.19|67
1639761600000|2021-12-17 17:20:00|770.79|770.49|770.79|770.49|771.39|771.09|770.59|770.29|16
1639761900000|2021-12-17 17:25:00|770.69|770.39|771.09|770.79|771.09|770.79|770.09|769.79|19
1639762200000|2021-12-17 17:30:00|770.99|770.69|771.39|771.09|772.09|771.79|770.79|770.49|32
1639762500000|2021-12-17 17:35:00|771.49|771.19|770.99|770.69|771.69|771.39|770.69|770.39|55
1639762800000|2021-12-17 17:40:00|771.09|770.79|770.79|770.49|771.39|771.09|770.79|770.49|8
1639763100000|2021-12-17 17:45:00|770.89|770.59|771.29|770.99|771.39|771.09|770.79|770.49|7
1639763400000|2021-12-17 17:50:00|771.19|770.89|770.69|770.39|771.99|771.69|770.39|770.09|22
1639763700000|2021-12-17 17:55:00|770.79|770.49|771.69|771.39|771.79|771.49|770.69|770.39|27
1639764000000|2021-12-17 18:00:00|771.59|771.29|771.79|771.49|772.09|771.79|771.19|770.89|89
1639764300000|2021-12-17 18:05:00|771.69|771.39|770.99|770.69|771.69|771.39|770.69|770.39|12
1639764600000|2021-12-17 18:10:00|770.89|770.59|770.89|770.59|771.39|771.09|770.79|770.49|11
1639764900000|2021-12-17 18:15:00|770.99|770.69|771.59|771.29|771.69|771.39|770.79|770.49|5
1639765200000|2021-12-17 18:20:00|771.49|771.19|772.09|771.79|772.19|771.89|771.49|771.19|39
1639765500000|2021-12-17 18:25:00|771.99|771.69|772.79|772.49|772.99|772.69|771.89|771.59|45
1639765800000|2021-12-17 18:30:00|772.89|772.59|772.39|772.09|773.09|772.79|772.39|772.09|98
1639766100000|2021-12-17 18:35:00|772.49|772.19|772.29|771.99|772.69|772.39|772.29|771.99|46
1639766400000|2021-12-17 18:40:00|772.39|772.09|772.29|771.99|772.59|772.29|772.09|771.79|23
1639766700000|2021-12-17 18:45:00|772.39|772.09|773.09|772.79|773.19|772.89|772.29|771.99|13
1639767000000|2021-12-17 18:50:00|772.99|772.69|772.99|772.69|773.19|772.89|772.89|772.59|15
1639767300000|2021-12-17 18:55:00|772.89|772.59|773.59|773.29|773.79|773.49|772.79|772.49|42
1639767600000|2021-12-17 19:00:00|773.69|773.39|772.79|772.49|773.69|773.39|772.79|772.49|13
1639767900000|2021-12-17 19:05:00|772.89|772.59|773.19|772.89|773.29|772.99|772.69|772.39|12
1639768200000|2021-12-17 19:10:00|773.29|772.99|773.09|772.79|773.79|773.49|773.09|772.79|8
1639768500000|2021-12-17 19:15:00|773.19|772.89|773.39|773.09|773.69|773.39|773.19|772.89|4
1639768800000|2021-12-17 19:20:00|773.29|772.99|773.39|773.09|773.59|773.29|772.99|772.69|4
1639769100000|2021-12-17 19:25:00|773.29|772.99|772.49|772.19|773.39|773.09|772.19|771.89|78
1639769400000|2021-12-17 19:30:00|772.59|772.29|772.69|772.39|773.09|772.79|772.59|772.29|26
1639769700000|2021-12-17 19:35:00|772.59|772.29|772.59|772.29|772.79|772.49|772.19|771.89|14
1639770000000|2021-12-17 19:40:00|772.49|772.19|772.99|772.69|772.99|772.69|772.49|772.19|9
1639770300000|2021-12-17 19:45:00|772.89|772.59|772.99|772.69|773.39|773.09|772.89|772.59|55
1639770600000|2021-12-17 19:50:00|772.89|772.59|771.99|771.69|772.99|772.69|771.99|771.69|21
1639770900000|2021-12-17 19:55:00|772.09|771.79|772.39|772.09|772.59|772.29|771.79|771.49|7
1639771200000|2021-12-17 20:00:00|772.49|772.19|772.39|772.09|773.39|773.09|772.39|772.09|28
1639771500000|2021-12-17 20:05:00|772.49|772.19|772.99|772.69|773.09|772.79|772.39|772.09|13
1639771800000|2021-12-17 20:10:00|773.09|772.79|772.39|772.09|773.09|772.79|772.29|771.99|22
1639772100000|2021-12-17 20:15:00|772.49|772.19|772.29|771.99|772.79|772.49|771.49|771.19|28
1639772400000|2021-12-17 20:20:00|772.39|772.09|772.69|772.39|773.09|772.79|772.19|771.89|15
1639772700000|2021-12-17 20:25:00|772.79|772.49|772.09|771.79|772.79|772.49|771.79|771.49|33
1639773000000|2021-12-17 20:30:00|771.99|771.69|771.29|770.99|772.29|771.99|770.69|770.39|74
1639773300000|2021-12-17 20:35:00|771.19|770.89|771.89|771.59|771.99|771.69|770.89|770.59|67
1639773600000|2021-12-17 20:40:00|771.79|771.49|771.59|771.29|772.09|771.79|771.19|770.89|26
1639773900000|2021-12-17 20:45:00|771.69|771.39|769.89|769.59|771.79|771.49|769.89|769.59|65
1639774200000|2021-12-17 20:50:00|770.29|769.99|770.49|770.19|770.89|770.59|769.49|769.19|114
1639774500000|2021-12-17 20:55:00|770.29|769.99|770.49|770.19|771.09|770.79|769.89|769.59|80
1639774800000|2021-12-17 21:00:00|778.29|777.99|770.99|770.49|778.29|777.99|769.29|768.79|0
1639775100000|2021-12-17 21:05:00|770.89|770.39|771.19|770.69|771.59|771.09|770.59|770.09|0
1639775400000|2021-12-17 21:10:00|771.09|770.59|771.19|770.69|771.49|770.99|770.89|770.39|0
1639775700000|2021-12-17 21:15:00|771.29|770.79|771.59|771.09|771.89|771.39|771.19|770.69|0
1639776000000|2021-12-17 21:20:00|771.69|771.19|771.79|771.29|771.79|771.29|771.49|770.99|0
1639776300000|2021-12-17 21:25:00|771.89|771.39|771.79|771.29|771.99|771.49|771.79|771.29|0
1639776600000|2021-12-17 21:30:00|771.69|771.19|771.69|771.19|771.79|771.29|771.69|771.19|0
1639776900000|2021-12-17 21:35:00|771.79|771.29|771.79|771.29|771.79|771.29|771.59|771.09|0
1639778100000|2021-12-17 21:55:00|771.89|771.39|771.79|771.29|771.89|771.39|771.79|771.29|0
1639954800000|2021-12-19 23:00:00|771.69|771.19|770.39|769.89|772.09|771.59|770.29|769.79|0
1639955100000|2021-12-19 23:05:00|770.49|769.99|768.79|768.29|770.49|769.99|768.39|767.89|0
1639955400000|2021-12-19 23:10:00|768.89|768.39|767.99|767.49|769.39|768.89|767.99|767.49|0
1639955700000|2021-12-19 23:15:00|768.09|767.59|767.19|766.69|768.29|767.79|766.69|766.19|0
1639956000000|2021-12-19 23:20:00|767.29|766.79|765.79|765.29|767.49|766.99|765.49|764.99|0
1639956300000|2021-12-19 23:25:00|765.89|765.39|767.19|766.69|767.19|766.69|765.89|765.39|0
1639956600000|2021-12-19 23:30:00|767.29|766.79|767.29|766.79|767.49|766.99|766.79|766.29|0
1639956900000|2021-12-19 23:35:00|767.39|766.89|767.49|766.99|767.49|766.99|766.99|766.49|0
1639957200000|2021-12-19 23:40:00|767.39|766.89|767.59|767.09|767.59|767.09|767.29|766.79|0
1639957500000|2021-12-19 23:45:00|767.49|766.99|766.19|765.69|767.49|766.99|766.09|765.59|0
1639957800000|2021-12-19 23:50:00|766.29|765.79|765.49|764.99|766.69|766.19|764.99|764.49|0
1639958100000|2021-12-19 23:55:00|765.59|765.09|764.59|764.09|765.59|765.09|764.39|763.89|0
1639958400000|2021-12-20 00:00:00|764.69|764.19|763.09|762.59|765.19|764.69|762.49|761.99|0
1639958700000|2021-12-20 00:05:00|763.19|762.69|764.59|764.09|764.69|764.19|762.89|762.39|0
1639959000000|2021-12-20 00:10:00|764.49|763.99|764.99|764.49|765.29|764.79|764.19|763.69|0
1639959300000|2021-12-20 00:15:00|764.49|763.99|761.79|761.29|764.49|763.99|761.79|761.29|0
1639959600000|2021-12-20 00:20:00|761.69|761.19|762.39|761.89|763.59|763.09|761.59|761.09|0
1639959900000|2021-12-20 00:25:00|762.49|761.99|763.69|763.19|763.69|763.19|762.49|761.99|0
1639960200000|2021-12-20 00:30:00|763.79|763.29|764.69|764.19|764.79|764.29|763.49|762.99|0
1639960500000|2021-12-20 00:35:00|764.79|764.29|763.89|763.39|764.89|764.39|763.89|763.39|0
1639960800000|2021-12-20 00:40:00|763.99|763.49|765.69|765.19|765.69|765.19|763.89|763.39|0
1639961100000|2021-12-20 00:45:00|765.79|765.29|765.29|764.79|765.99|765.49|765.19|764.69|0
1639961400000|2021-12-20 00:50:00|765.09|764.59|765.29|764.79|765.49|764.99|764.79|764.29|0
1639961700000|2021-12-20 00:55:00|765.39|764.89|765.89|765.39|766.19|765.69|765.39|764.89|0
1639962000000|2021-12-20 01:00:00|765.99|765.49|765.49|764.99|766.09|765.59|765.29|764.79|0
1639962300000|2021-12-20 01:05:00|765.59|765.09|764.89|764.39|765.59|765.09|763.79|763.29|0
1639962600000|2021-12-20 01:10:00|764.79|764.29|765.99|765.49|765.99|765.49|764.69|764.19|0
1639962900000|2021-12-20 01:15:00|766.09|765.59|765.09|764.59|766.29|765.79|764.79|764.29|0
1639963200000|2021-12-20 01:20:00|765.19|764.69|765.39|764.89|765.69|765.19|764.69|764.19|0
1639963500000|2021-12-20 01:25:00|765.19|764.69|765.39|764.89|765.59|765.09|765.09|764.59|0
1639963800000|2021-12-20 01:30:00|765.29|764.79|765.79|765.29|765.79|765.29|764.69|764.19|0
1639964100000|2021-12-20 01:35:00|765.69|765.19|765.79|765.29|766.39|765.89|765.59|765.09|0
1639964400000|2021-12-20 01:40:00|765.89|765.39|764.49|763.99|765.89|765.39|764.29|763.79|0
1639964700000|2021-12-20 01:45:00|764.59|764.09|764.99|764.49|764.99|764.49|764.29|763.79|0
1639965000000|2021-12-20 01:50:00|764.89|764.39|764.49|763.99|764.89|764.39|764.29|763.79|0
1639965300000|2021-12-20 01:55:00|764.39|763.89|763.09|762.59|764.69|764.19|762.69|762.19|0
1639965600000|2021-12-20 02:00:00|762.99|762.49|762.09|761.59|763.09|762.59|761.99|761.49|0
1639965900000|2021-12-20 02:05:00|761.99|761.49|761.89|761.39|762.39|761.89|761.19|760.69|0
1639966200000|2021-12-20 02:10:00|761.79|761.29|762.69|762.19|762.79|762.29|761.69|761.19|0
1639966500000|2021-12-20 02:15:00|762.79|762.29|763.19|762.69|763.39|762.89|762.59|762.09|0
1639966800000|2021-12-20 02:20:00|763.29|762.79|763.29|762.79|763.39|762.89|762.79|762.29|0
1639967100000|2021-12-20 02:25:00|763.19|762.69|763.19|762.69|763.39|762.89|762.99|762.49|0
1639967400000|2021-12-20 02:30:00|763.29|762.79|762.79|762.29|763.49|762.99|762.79|762.29|0
1639967700000|2021-12-20 02:35:00|762.69|762.19|762.09|761.59|762.69|762.19|761.59|761.09|0
1639968000000|2021-12-20 02:40:00|762.19|761.69|761.69|761.19|762.19|761.69|761.19|760.69|0
1639968300000|2021-12-20 02:45:00|761.59|761.09|761.29|760.79|761.79|761.29|760.69|760.19|0
1639968600000|2021-12-20 02:50:00|761.19|760.69|760.39|759.89|761.29|760.79|760.09|759.59|0
1639968900000|2021-12-20 02:55:00|760.49|759.99|760.59|760.09|760.69|760.19|760.39|759.89|0
1639969200000|2021-12-20 03:00:00|760.49|759.99|760.59|760.09|760.89|760.39|760.19|759.69|0
1639969500000|2021-12-20 03:05:00|760.49|759.99|760.99|760.49|760.99|760.49|760.39|759.89|0
1639969800000|2021-12-20 03:10:00|760.89|760.39|760.89|760.39|761.19|760.69|760.69|760.19|0
1639970100000|2021-12-20 03:15:00|760.79|760.29|760.79|760.29|761.09|760.59|760.69|760.19|0
1639970400000|2021-12-20 03:20:00|760.89|760.39|760.89|760.39|760.99|760.49|760.59|760.09|0
1639970700000|2021-12-20 03:25:00|760.79|760.29|760.69|760.19|761.09|760.59|760.69|760.19|0
1639971000000|2021-12-20 03:30:00|760.59|760.09|761.09|760.59|761.59|761.09|760.49|759.99|0
1639971300000|2021-12-20 03:35:00|760.99|760.49|760.09|759.59|761.09|760.59|760.09|759.59|0
1639971600000|2021-12-20 03:40:00|760.19|759.69|760.09|759.59|760.29|759.79|759.79|759.29|0
1639971900000|2021-12-20 03:45:00|759.99|759.49|760.19|759.69|760.59|760.09|759.99|759.49|0
1639972200000|2021-12-20 03:50:00|760.09|759.59|760.09|759.59|760.39|759.89|760.09|759.59|0
1639972500000|2021-12-20 03:55:00|759.99|759.49|759.59|759.09|760.19|759.69|759.59|759.09|0
1639972800000|2021-12-20 04:00:00|759.69|759.19|760.39|759.89|760.39|759.89|759.59|759.09|0
1639973100000|2021-12-20 04:05:00|760.49|759.99|760.19|759.69|760.49|759.99|759.79|759.29|0
1639973400000|2021-12-20 04:10:00|760.09|759.59|760.19|759.69|760.49|759.99|760.09|759.59|0
1639973700000|2021-12-20 04:15:00|760.29|759.79|760.19|759.69|760.49|759.99|760.19|759.69|0
1639974000000|2021-12-20 04:20:00|760.09|759.59|761.39|760.89|761.39|760.89|760.09|759.59|0
1639974300000|2021-12-20 04:25:00|761.49|760.99|761.09|760.59|762.09|761.59|761.09|760.59|0
1639974600000|2021-12-20 04:30:00|760.99|760.49|760.79|760.29|761.29|760.79|760.79|760.29|0
1639974900000|2021-12-20 04:35:00|760.89|760.39|760.79|760.29|760.99|760.49|760.69|760.19|0
1639975200000|2021-12-20 04:40:00|760.69|760.19|760.89|760.39|761.09|760.59|760.59|760.09|0
1639975500000|2021-12-20 04:45:00|760.79|760.29|760.79|760.29|760.89|760.39|760.49|759.99|0
1639975800000|2021-12-20 04:50:00|760.89|760.39|760.09|759.59|760.89|760.39|759.99|759.49|0
1639976100000|2021-12-20 04:55:00|759.99|759.49|760.49|759.99|760.79|760.29|759.99|759.49|0
1639976400000|2021-12-20 05:00:00|760.59|760.09|759.89|759.39|760.59|760.09|759.49|758.99|0
1639976700000|2021-12-20 05:05:00|759.79|759.29|760.39|759.89|760.49|759.99|759.59|759.09|0
1639977000000|2021-12-20 05:10:00|760.29|759.79|760.39|759.89|760.69|760.19|760.29|759.79|0
1639977300000|2021-12-20 05:15:00|760.49|759.99|760.09|759.59|760.99|760.49|759.79|759.29|0
1639977600000|2021-12-20 05:20:00|759.99|759.49|760.09|759.59|760.39|759.89|759.99|759.49|0
1639977900000|2021-12-20 05:25:00|760.19|759.69|760.39|759.89|760.59|760.09|760.09|759.59|0
1639978200000|2021-12-20 05:30:00|760.29|759.79|759.99|759.49|760.49|759.99|759.49|758.99|0
1639978500000|2021-12-20 05:35:00|759.89|759.39|759.79|759.29|760.19|759.69|759.59|759.09|0
1639978800000|2021-12-20 05:40:00|759.89|759.39|759.29|758.79|759.89|759.39|759.09|758.59|0
1639979100000|2021-12-20 05:45:00|759.19|758.69|759.09|758.59|759.79|759.29|758.89|758.39|0
1639979400000|2021-12-20 05:50:00|758.99|758.49|757.69|757.19|759.09|758.59|757.29|756.79|0
1639979700000|2021-12-20 05:55:00|757.79|757.29|757.69|757.19|758.19|757.69|757.59|757.09|0
1639980000000|2021-12-20 06:00:00|757.59|757.09|757.99|757.49|758.09|757.59|756.99|756.49|0
1639980300000|2021-12-20 06:05:00|757.89|757.39|758.09|757.59|758.19|757.69|757.39|756.89|0
1639980600000|2021-12-20 06:10:00|758.19|757.69|758.39|757.89|758.59|758.09|757.59|757.09|0
1639980900000|2021-12-20 06:15:00|758.49|757.99|758.19|757.69|758.59|758.09|757.89|757.39|0
1639981200000|2021-12-20 06:20:00|758.29|757.79|758.79|758.29|758.89|758.39|758.09|757.59|0
1639981500000|2021-12-20 06:25:00|758.69|758.19|756.79|756.29|758.99|758.49|756.79|756.29|0
1639981800000|2021-12-20 06:30:00|756.89|756.39|757.69|757.19|758.29|757.79|756.69|756.19|0
1639982100000|2021-12-20 06:35:00|757.79|757.29|757.29|756.79|757.79|757.29|755.89|755.39|0
1639982400000|2021-12-20 06:40:00|757.39|756.89|755.59|755.09|757.39|756.89|755.19|754.69|0
1639982700000|2021-12-20 06:45:00|755.49|754.99|755.59|755.09|755.89|755.39|755.39|754.89|0
1639983000000|2021-12-20 06:50:00|755.49|754.99|755.99|755.49|756.49|755.99|755.49|754.99|0
1639983300000|2021-12-20 06:55:00|756.09|755.59|756.09|755.59|756.59|756.09|755.79|755.29|0
1639983600000|2021-12-20 07:00:00|755.99|755.49|756.69|756.39|758.29|757.99|755.99|755.49|204
1639983900000|2021-12-20 07:05:00|756.79|756.49|754.89|754.59|756.79|756.49|754.89|754.59|78
1639984200000|2021-12-20 07:10:00|754.79|754.49|754.69|754.39|755.29|754.99|754.49|754.19|77
1639984500000|2021-12-20 07:15:00|754.59|754.29|754.19|753.89|754.59|754.29|753.39|753.09|108
1639984800000|2021-12-20 07:20:00|754.09|753.79|753.59|753.29|754.19|753.89|753.19|752.89|64
1639985100000|2021-12-20 07:25:00|753.49|753.19|753.59|753.29|753.69|753.39|752.49|752.19|68
1639985400000|2021-12-20 07:30:00|753.69|753.39|754.79|754.49|754.99|754.69|753.69|753.39|104
1639985700000|2021-12-20 07:35:00|754.69|754.39|754.49|754.19|755.09|754.79|754.09|753.79|40
1639986000000|2021-12-20 07:40:00|754.59|754.29|755.39|755.09|755.59|755.29|754.29|753.99|57
1639986300000|2021-12-20 07:45:00|755.29|754.99|755.69|755.39|756.09|755.79|755.29|754.99|42
1639986600000|2021-12-20 07:50:00|755.59|755.29|756.69|756.39|756.79|756.49|755.49|755.19|52
1639986900000|2021-12-20 07:55:00|756.59|756.29|757.49|757.19|757.59|757.29|755.79|755.49|96
1639987200000|2021-12-20 08:00:00|757.39|757.29|755.79|755.69|758.09|757.99|755.69|755.59|653
1639987500000|2021-12-20 08:05:00|755.89|755.79|757.39|757.29|758.99|758.89|755.89|755.79|528
1639987800000|2021-12-20 08:10:00|757.29|757.19|757.69|757.59|757.99|757.89|756.59|756.49|367
1639988100000|2021-12-20 08:15:00|757.59|757.49|760.49|760.39|760.49|760.39|757.39|757.29|463
1639988400000|2021-12-20 08:20:00|760.39|760.29|758.69|758.59|760.79|760.69|756.99|756.89|418
1639988700000|2021-12-20 08:25:00|758.79|758.69|761.49|761.39|761.79|761.69|758.69|758.59|294
1639989000000|2021-12-20 08:30:00|761.59|761.49|761.59|761.49|761.99|761.89|760.79|760.69|277
1639989300000|2021-12-20 08:35:00|761.49|761.39|760.29|760.19|762.39|762.29|759.99|759.89|306
1639989600000|2021-12-20 08:40:00|760.36|760.26|760.46|760.36|761.16|761.06|758.76|758.66|332
1639989900000|2021-12-20 08:45:00|760.26|760.16|760.46|760.36|760.86|760.76|759.76|759.66|202
1639990200000|2021-12-20 08:50:00|760.36|760.26|760.16|760.06|760.46|760.36|759.36|759.26|185
1639990500000|2021-12-20 08:55:00|760.06|759.96|761.16|761.06|761.46|761.36|759.76|759.66|269
1639990800000|2021-12-20 09:00:00|761.06|760.96|758.76|758.66|761.16|761.06|758.26|758.16|199
1639991100000|2021-12-20 09:05:00|758.66|758.56|758.36|758.26|759.06|758.96|757.96|757.86|154
1639991400000|2021-12-20 09:10:00|758.46|758.36|758.16|758.06|759.36|759.26|758.06|757.96|138
1639991700000|2021-12-20 09:15:00|758.26|758.16|758.26|758.16|758.56|758.46|757.56|757.46|136
1639992000000|2021-12-20 09:20:00|758.16|758.06|757.86|757.76|758.36|758.26|757.46|757.36|207
1639992300000|2021-12-20 09:25:00|757.76|757.66|758.36|758.26|758.46|758.36|757.46|757.36|222
1639992600000|2021-12-20 09:30:00|758.46|758.36|759.66|759.56|760.26|760.16|758.46|758.36|244
1639992900000|2021-12-20 09:35:00|759.76|759.66|759.96|759.86|760.36|760.26|759.36|759.26|135
1639993200000|2021-12-20 09:40:00|760.06|759.96|760.86|760.76|760.86|760.76|759.86|759.76|159
1639993500000|2021-12-20 09:45:00|760.76|760.66|760.76|760.66|760.86|760.76|760.16|760.06|98
1639993800000|2021-12-20 09:50:00|760.66|760.56|760.26|760.16|760.66|760.56|760.06|759.96|107
1639994100000|2021-12-20 09:55:00|760.36|760.26|761.46|761.36|761.56|761.46|760.26|760.16|150
1639994400000|2021-12-20 10:00:00|761.36|761.26|762.56|762.46|762.76|762.66|761.36|761.26|311
1639994700000|2021-12-20 10:05:00|762.66|762.56|763.56|763.46|763.96|763.86|762.56|762.46|226
1639995000000|2021-12-20 10:10:00|763.46|763.36|763.56|763.46|763.96|763.86|763.36|763.26|87
1639995300000|2021-12-20 10:15:00|763.66|763.56|763.36|763.26|763.66|763.56|763.06|762.96|122
1639995600000|2021-12-20 10:20:00|763.46|763.36|763.96|763.86|764.26|764.16|762.96|762.86|271
1639995900000|2021-12-20 10:25:00|763.86|763.76|764.56|764.46|764.86|764.76|763.76|763.66|241
1639996200000|2021-12-20 10:30:00|764.46|764.36|763.56|763.46|764.86|764.76|763.36|763.26|283
1639996500000|2021-12-20 10:35:00|763.66|763.56|763.36|763.26|764.06|763.96|763.16|763.06|89
1639996800000|2021-12-20 10:40:00|763.46|763.36|763.56|763.46|763.86|763.76|762.96|762.86|101
1639997100000|2021-12-20 10:45:00|763.46|763.36|764.46|764.36|764.46|764.36|763.36|763.26|97
1639997400000|2021-12-20 10:50:00|764.56|764.46|764.76|764.66|764.76|764.66|763.76|763.66|191
1639997700000|2021-12-20 10:55:00|764.66|764.56|764.36|764.26|764.76|764.66|764.16|764.06|76
1639998000000|2021-12-20 11:00:00|764.46|764.36|763.36|763.26|764.66|764.56|763.36|763.26|58
1639998300000|2021-12-20 11:05:00|763.26|763.16|763.96|763.86|764.06|763.96|763.26|763.16|87
1639998600000|2021-12-20 11:10:00|763.86|763.76|763.86|763.76|764.36|764.26|763.66|763.56|132
1639998900000|2021-12-20 11:15:00|763.76|763.66|763.76|763.66|763.96|763.86|763.26|763.16|75
1639999200000|2021-12-20 11:20:00|763.66|763.56|763.96|763.86|764.26|764.16|763.56|763.46|46
1639999500000|2021-12-20 11:25:00|763.86|763.76|764.26|764.16|764.26|764.16|763.66|763.56|81
1639999800000|2021-12-20 11:30:00|764.16|764.06|763.76|763.66|764.36|764.26|763.76|763.66|85
1640000100000|2021-12-20 11:35:00|763.86|763.76|763.46|763.36|764.16|764.06|763.36|763.26|55
1640000400000|2021-12-20 11:40:00|763.36|763.26|763.46|763.36|763.56|763.46|763.16|763.06|92
1640000700000|2021-12-20 11:45:00|763.56|763.46|763.46|763.36|764.06|763.96|763.36|763.26|76
1640001000000|2021-12-20 11:50:00|763.36|763.26|763.86|763.76|764.06|763.96|763.36|763.26|30
1640001300000|2021-12-20 11:55:00|763.96|763.86|765.06|764.96|765.16|765.06|763.76|763.66|125
1640001600000|2021-12-20 12:00:00|765.16|765.06|764.86|764.76|765.26|765.16|764.56|764.46|117
1640001900000|2021-12-20 12:05:00|764.76|764.66|764.96|764.86|765.36|765.26|764.46|764.36|122
1640002200000|2021-12-20 12:10:00|765.06|764.96|764.46|764.36|765.06|764.96|764.26|764.16|101
1640002500000|2021-12-20 12:15:00|764.36|764.26|763.36|763.26|764.46|764.36|763.06|762.96|129
1640002800000|2021-12-20 12:20:00|763.46|763.36|764.06|763.96|764.16|764.06|763.36|763.26|77
1640003100000|2021-12-20 12:25:00|763.96|763.86|763.76|763.66|764.06|763.96|763.36|763.26|68
1640003400000|2021-12-20 12:30:00|763.66|763.56|764.06|763.96|764.16|764.06|763.56|763.46|51
1640003700000|2021-12-20 12:35:00|763.96|763.86|764.36|764.26|764.36|764.26|763.86|763.76|88
1640004000000|2021-12-20 12:40:00|764.38|764.28|764.08|763.98|764.58|764.48|763.98|763.88|38
1640004300000|2021-12-20 12:45:00|763.98|763.88|763.28|763.18|764.08|763.98|762.88|762.78|147
1640004600000|2021-12-20 12:50:00|763.18|763.08|763.08|762.98|763.58|763.48|762.88|762.78|70
1640004900000|2021-12-20 12:55:00|762.98|762.88|762.48|762.38|763.38|763.28|762.48|762.38|123
1640005200000|2021-12-20 13:00:00|762.58|762.48|763.18|763.08|763.38|763.28|762.58|762.48|126
1640005500000|2021-12-20 13:05:00|763.08|762.98|762.78|762.68|763.28|763.18|762.58|762.48|87
1640005800000|2021-12-20 13:10:00|762.88|762.78|762.48|762.38|762.98|762.88|762.18|762.08|159
1640006100000|2021-12-20 13:15:00|762.58|762.48|762.48|762.38|762.78|762.68|762.28|762.18|59
1640006400000|2021-12-20 13:20:00|762.58|762.48|763.08|762.98|763.18|763.08|762.48|762.38|79
1640006700000|2021-12-20 13:25:00|762.98|762.88|762.78|762.68|763.18|763.08|762.68|762.58|112
1640007000000|2021-12-20 13:30:00|762.88|762.78|763.38|763.28|763.38|763.28|762.48|762.38|145
1640007300000|2021-12-20 13:35:00|763.48|763.38|763.28|763.18|763.68|763.58|762.98|762.88|102
1640007600000|2021-12-20 13:40:00|763.38|763.28|762.48|762.38|763.48|763.38|762.38|762.28|51
1640007900000|2021-12-20 13:45:00|762.58|762.48|762.08|761.98|762.68|762.58|761.88|761.78|81
1640008200000|2021-12-20 13:50:00|761.98|761.88|762.68|762.58|762.68|762.58|761.88|761.78|129
1640008500000|2021-12-20 13:55:00|762.78|762.68|762.98|762.88|763.38|763.28|762.78|762.68|118
1640008800000|2021-12-20 14:00:00|762.88|762.78|763.38|763.28|763.48|763.38|762.88|762.78|127
1640009100000|2021-12-20 14:05:00|763.28|763.18|763.28|763.18|763.58|763.48|763.08|762.98|56
1640009400000|2021-12-20 14:10:00|763.18|763.08|763.58|763.48|763.68|763.58|763.18|763.08|86
1640009700000|2021-12-20 14:15:00|763.68|763.58|763.68|763.58|763.88|763.78|763.38|763.28|94
1640010000000|2021-12-20 14:20:00|763.78|763.68|764.28|764.18|764.38|764.28|763.68|763.58|77
1640010300000|2021-12-20 14:25:00|764.18|764.08|763.68|763.58|764.18|764.08|763.48|763.38|87
1640010600000|2021-12-20 14:30:00|763.58|763.48|763.78|763.68|764.08|763.98|763.08|762.98|316
1640010900000|2021-12-20 14:35:00|763.68|763.58|764.78|764.68|764.78|764.68|763.58|763.48|206
1640011200000|2021-12-20 14:40:00|764.68|764.58|764.18|764.08|764.68|764.58|762.58|762.48|383
1640011500000|2021-12-20 14:45:00|764.08|763.98|763.18|763.08|764.18|764.08|762.98|762.88|303
1640011800000|2021-12-20 14:50:00|763.08|762.98|763.38|763.28|763.58|763.48|762.58|762.48|262
1640012100000|2021-12-20 14:55:00|763.28|763.18|764.98|764.88|765.38|765.28|763.18|763.08|381
1640012400000|2021-12-20 15:00:00|765.08|764.98|765.08|764.98|765.68|765.58|764.68|764.58|207
1640012700000|2021-12-20 15:05:00|765.18|765.08|763.68|763.58|765.38|765.28|763.48|763.38|213
1640013000000|2021-12-20 15:10:00|763.63|763.53|763.13|763.03|764.13|764.03|762.93|762.83|233
1640013300000|2021-12-20 15:15:00|763.23|763.13|764.93|764.83|765.73|765.63|763.13|763.03|225
1640013600000|2021-12-20 15:20:00|765.03|764.93|763.83|763.73|765.43|765.33|763.83|763.73|143
1640013900000|2021-12-20 15:25:00|763.93|763.83|763.73|763.63|764.43|764.33|763.43|763.33|102
1640014200000|2021-12-20 15:30:00|763.63|763.53|764.03|763.93|764.03|763.93|763.03|762.93|185
1640014500000|2021-12-20 15:35:00|763.93|763.83|764.63|764.53|764.93|764.83|763.83|763.73|186
1640014800000|2021-12-20 15:40:00|764.53|764.43|764.73|764.63|764.83|764.73|764.13|764.03|130
1640015100000|2021-12-20 15:45:00|764.83|764.73|763.73|763.63|764.83|764.73|763.63|763.53|106
1640015400000|2021-12-20 15:50:00|763.83|763.73|763.23|763.13|764.23|764.13|762.93|762.83|227
1640015700000|2021-12-20 15:55:00|763.33|763.23|763.53|763.43|763.83|763.73|763.13|763.03|191
1640016000000|2021-12-20 16:00:00|763.43|763.33|763.03|762.93|763.63|763.53|762.93|762.83|180
1640016300000|2021-12-20 16:05:00|763.13|763.03|763.13|763.03|763.23|763.13|762.73|762.63|200
1640016600000|2021-12-20 16:10:00|763.03|762.93|763.03|762.93|763.43|763.33|762.73|762.63|218
1640016900000|2021-12-20 16:15:00|762.93|762.83|763.73|763.63|763.73|763.63|762.73|762.63|317
1640017200000|2021-12-20 16:20:00|763.83|763.73|763.83|763.73|764.23|764.13|763.33|763.23|229
1640017500000|2021-12-20 16:25:00|763.73|763.63|763.53|763.43|763.93|763.83|763.23|763.13|209
1640017800000|2021-12-20 16:30:00|763.73|763.33|763.03|762.73|764.23|763.93|762.63|762.33|661
1640018100000|2021-12-20 16:35:00|762.93|762.63|762.83|762.53|763.33|763.03|761.83|761.53|789
1640018400000|2021-12-20 16:40:00|762.73|762.43|762.83|762.53|762.93|762.63|762.33|762.03|113
1640018700000|2021-12-20 16:45:00|762.73|762.43|762.73|762.43|762.93|762.63|762.23|761.93|50
1640019000000|2021-12-20 16:50:00|762.83|762.53|764.13|763.83|764.43|764.13|762.83|762.53|107
1640019300000|2021-12-20 16:55:00|764.23|763.93|764.43|764.13|764.43|764.13|763.43|763.13|66
1640019600000|2021-12-20 17:00:00|764.33|764.03|764.23|763.93|764.33|764.03|763.93|763.63|47
1640019900000|2021-12-20 17:05:00|764.13|763.83|763.83|763.53|764.13|763.83|763.63|763.33|29
1640020200000|2021-12-20 17:10:00|763.93|763.63|763.53|763.23|764.13|763.83|763.53|763.23|28
1640020500000|2021-12-20 17:15:00|763.63|763.33|764.93|764.63|765.03|764.73|763.53|763.23|35
1640020800000|2021-12-20 17:20:00|764.83|764.53|764.23|763.93|764.83|764.53|764.23|763.93|19
1640021100000|2021-12-20 17:25:00|764.33|764.03|764.53|764.23|764.73|764.43|764.23|763.93|55
1640021400000|2021-12-20 17:30:00|764.43|764.13|763.93|763.63|764.53|764.23|763.83|763.53|26
1640021700000|2021-12-20 17:35:00|763.83|763.53|764.03|763.73|764.23|763.93|763.83|763.53|18
1640022000000|2021-12-20 17:40:00|764.13|763.83|764.23|763.93|764.43|764.13|764.03|763.73|21
1640022300000|2021-12-20 17:45:00|764.13|763.83|764.33|764.03|764.43|764.13|764.03|763.73|7
1640022600000|2021-12-20 17:50:00|764.23|763.93|764.63|764.33|764.73|764.43|764.23|763.93|15
1640022900000|2021-12-20 17:55:00|764.53|764.23|764.03|763.73|764.53|764.23|763.83|763.53|33
1640023200000|2021-12-20 18:00:00|763.93|763.63|763.83|763.53|764.13|763.83|763.83|763.53|12
1640023500000|2021-12-20 18:05:00|763.93|763.63|764.53|764.23|764.53|764.23|763.93|763.63|26
1640023800000|2021-12-20 18:10:00|764.43|764.13|764.73|764.43|764.83|764.53|764.23|763.93|13
1640024100000|2021-12-20 18:15:00|764.63|764.33|764.43|764.13|764.93|764.63|764.33|764.03|14
1640024400000|2021-12-20 18:20:00|764.33|764.03|764.43|764.13|764.63|764.33|764.23|763.93|21
1640024700000|2021-12-20 18:25:00|764.33|764.03|764.43|764.13|764.53|764.23|764.33|764.03|8
1640025000000|2021-12-20 18:30:00|764.53|764.23|764.13|763.83|764.73|764.43|764.13|763.83|13
1640025300000|2021-12-20 18:35:00|764.23|763.93|765.53|765.23|765.53|765.23|764.23|763.93|36
1640025600000|2021-12-20 18:40:00|765.43|765.13|765.83|765.53|766.23|765.93|765.43|765.13|50
1640025900000|2021-12-20 18:45:00|765.93|765.63|766.03|765.73|766.13|765.83|765.63|765.33|19
1640026200000|2021-12-20 18:50:00|766.13|765.83|766.33|766.03|766.33|766.03|765.63|765.33|27
1640026500000|2021-12-20 18:55:00|766.43|766.13|766.13|765.83|766.83|766.53|765.93|765.63|33
1640026800000|2021-12-20 19:00:00|766.23|765.93|766.53|766.23|766.93|766.63|766.13|765.83|9
1640027100000|2021-12-20 19:05:00|766.63|766.33|767.13|766.83|767.33|767.03|766.63|766.33|31
1640027400000|2021-12-20 19:10:00|767.03|766.73|766.83|766.53|767.13|766.83|766.73|766.43|4
1640027700000|2021-12-20 19:15:00|766.93|766.63|767.13|766.83|767.23|766.93|766.93|766.63|22
1640028000000|2021-12-20 19:20:00|767.03|766.73|766.53|766.23|767.13|766.83|766.53|766.23|30
1640028300000|2021-12-20 19:25:00|766.63|766.33|766.13|765.83|766.63|766.33|765.83|765.53|14
1640028600000|2021-12-20 19:30:00|766.03|765.73|765.63|765.33|766.23|765.93|765.53|765.23|11
1640028900000|2021-12-20 19:35:00|765.73|765.43|765.63|765.33|765.83|765.53|765.53|765.23|6
1640029200000|2021-12-20 19:40:00|765.73|765.43|765.83|765.53|765.93|765.63|765.43|765.13|20
1640029500000|2021-12-20 19:45:00|765.73|765.43|765.83|765.53|765.93|765.63|765.63|765.33|15
1640029800000|2021-12-20 19:50:00|765.93|765.63|766.53|766.23|766.53|766.23|765.83|765.53|18
1640030100000|2021-12-20 19:55:00|766.63|766.33|766.53|766.23|766.93|766.63|766.33|766.03|47
1640030400000|2021-12-20 20:00:00|766.63|766.33|766.63|766.33|767.03|766.73|766.63|766.33|32
1640030700000|2021-12-20 20:05:00|766.73|766.43|766.83|766.53|767.13|766.83|766.63|766.33|4
1640031000000|2021-12-20 20:10:00|766.93|766.63|766.83|766.53|767.43|767.13|766.83|766.53|28
1640031300000|2021-12-20 20:15:00|766.93|766.63|767.33|767.03|767.73|767.43|766.83|766.53|30
1640031600000|2021-12-20 20:20:00|767.43|767.13|767.23|766.93|768.33|768.03|767.13|766.83|38
1640031900000|2021-12-20 20:25:00|767.43|767.13|767.93|767.63|768.03|767.73|767.43|767.13|8
1640032200000|2021-12-20 20:30:00|767.83|767.53|766.63|766.33|767.83|767.53|766.63|766.33|31
1640032500000|2021-12-20 20:35:00|766.53|766.23|767.13|766.83|767.13|766.83|766.53|766.23|6
1640032800000|2021-12-20 20:40:00|767.33|767.03|766.83|766.53|767.43|767.13|766.63|766.33|26
1640033100000|2021-12-20 20:45:00|766.73|766.43|766.73|766.43|767.43|767.13|766.63|766.33|23
1640033400000|2021-12-20 20:50:00|766.83|766.53|767.53|767.23|768.03|767.73|766.83|766.53|39
1640033700000|2021-12-20 20:55:00|767.63|767.33|768.13|767.83|768.73|768.43|767.53|767.23|83
1640034000000|2021-12-20 21:00:00|768.33|767.73|768.93|768.43|769.13|768.63|768.03|767.53|0
1640034300000|2021-12-20 21:05:00|768.83|768.33|769.93|769.43|769.93|769.43|768.73|768.23|0
1640034600000|2021-12-20 21:10:00|770.03|769.53|771.13|770.63|771.13|770.63|770.03|769.53|0
1640034900000|2021-12-20 21:15:00|771.23|770.73|771.33|770.83|771.43|770.93|770.63|770.13|0
1640035200000|2021-12-20 21:20:00|771.23|770.73|771.13|770.63|771.33|770.83|770.93|770.43|0
1640035500000|2021-12-20 21:25:00|771.03|770.53|771.23|770.73|771.33|770.83|770.93|770.43|0
1640035800000|2021-12-20 21:30:00|771.33|770.83|771.13|770.63|771.43|770.93|771.03|770.53|0
1640036100000|2021-12-20 21:35:00|771.03|770.53|771.23|770.73|771.23|770.73|771.03|770.53|0
1640036400000|2021-12-20 21:40:00|771.13|770.63|771.03|770.53|771.33|770.83|770.93|770.43|0
1640036700000|2021-12-20 21:45:00|771.13|770.63|771.03|770.53|771.13|770.63|770.93|770.43|0
1640037000000|2021-12-20 21:50:00|770.93|770.43|770.83|770.33|771.03|770.53|770.83|770.33|0
1640037300000|2021-12-20 21:55:00|770.93|770.43|770.83|770.33|770.93|770.43|770.83|770.33|0
1640037600000|2021-12-20 22:00:00|770.93|770.43|770.83|770.33|770.93|770.43|770.83|770.33|0
1640037900000|2021-12-20 22:05:00|770.93|770.43|770.93|770.43|770.93|770.43|770.93|770.43|0
1640038200000|2021-12-20 22:10:00|770.83|770.33|770.83|770.33|770.93|770.43|770.83|770.33|0
1640038500000|2021-12-20 22:15:00|770.93|770.43|770.83|770.33|770.93|770.43|770.83|770.33|0
1640038800000|2021-12-20 22:20:00|770.93|770.43|770.93|770.43|770.93|770.43|770.83|770.33|0
1640039100000|2021-12-20 22:25:00|770.83|770.33|770.93|770.43|770.93|770.43|770.83|770.33|0
1640039400000|2021-12-20 22:30:00|770.83|770.33|770.83|770.33|770.83|770.33|770.83|770.33|0
1640040300000|2021-12-20 22:45:00|770.93|770.43|770.83|770.33|770.93|770.43|770.83|770.33|0
1640040600000|2021-12-20 22:50:00|770.93|770.43|770.93|770.43|770.93|770.43|770.83|770.33|0
1640040900000|2021-12-20 22:55:00|770.83|770.33|770.93|770.43|770.93|770.43|770.83|770.33|0
1640041200000|2021-12-20 23:00:00|770.73|770.23|770.83|770.33|771.63|771.13|770.63|770.13|0
1640041500000|2021-12-20 23:05:00|770.93|770.43|771.13|770.63|771.23|770.73|770.83|770.33|0
1640041800000|2021-12-20 23:10:00|771.03|770.53|771.03|770.53|771.33|770.83|770.93|770.43|0
1640042100000|2021-12-20 23:15:00|771.13|770.63|771.43|770.93|771.53|771.03|770.73|770.23|0
1640042400000|2021-12-20 23:20:00|771.53|771.03|771.93|771.43|771.93|771.43|771.33|770.83|0
1640042700000|2021-12-20 23:25:00|771.83|771.33|772.03|771.53|772.13|771.63|771.83|771.33|0
1640043000000|2021-12-20 23:30:00|772.13|771.63|772.23|771.73|772.23|771.73|772.13|771.63|0
1640043300000|2021-12-20 23:35:00|772.33|771.83|772.33|771.83|772.63|772.13|772.23|771.73|0
1640043600000|2021-12-20 23:40:00|772.43|771.93|772.63|772.13|772.63|772.13|772.23|771.73|0
1640043900000|2021-12-20 23:45:00|772.73|772.23|772.33|771.83|772.73|772.23|772.13|771.63|0
1640044200000|2021-12-20 23:50:00|772.23|771.73|772.13|771.63|772.33|771.83|771.93|771.43|0
1640044500000|2021-12-20 23:55:00|772.03|771.53|772.33|771.83|772.43|771.93|772.03|771.53|0
1640044800000|2021-12-21 00:00:00|772.23|771.73|771.53|771.03|772.43|771.93|771.53|771.03|0
1640045100000|2021-12-21 00:05:00|771.63|771.13|771.73|771.23|771.93|771.43|771.53|771.03|0
1640045400000|2021-12-21 00:10:00|771.63|771.13|771.23|770.73|771.63|771.13|771.13|770.63|0
1640045700000|2021-12-21 00:15:00|771.13|770.63|770.03|769.53|771.13|770.63|769.83|769.33|0
1640046000000|2021-12-21 00:20:00|770.13|769.63|769.43|768.93|770.13|769.63|769.43|768.93|0
1640046300000|2021-12-21 00:25:00|769.53|769.03|768.93|768.43|769.63|769.13|768.93|768.43|0
1640046600000|2021-12-21 00:30:00|769.03|768.53|769.13|768.63|769.23|768.73|767.93|767.43|0
1640046900000|2021-12-21 00:35:00|769.03|768.53|769.93|769.43|770.13|769.63|769.03|768.53|0
1640047200000|2021-12-21 00:40:00|770.03|769.53|770.03|769.53|770.33|769.83|770.03|769.53|0
1640047500000|2021-12-21 00:45:00|770.13|769.63|769.93|769.43|770.43|769.93|769.83|769.33|0
1640047800000|2021-12-21 00:50:00|769.83|769.33|770.13|769.63|770.23|769.73|769.83|769.33|0
1640048100000|2021-12-21 00:55:00|770.03|769.53|770.13|769.63|770.33|769.83|769.83|769.33|0
1640048400000|2021-12-21 01:00:00|770.23|769.73|769.13|768.63|770.33|769.83|768.73|768.23|0
1640048700000|2021-12-21 01:05:00|769.03|768.53|769.63|769.13|769.83|769.33|769.03|768.53|0
1640049000000|2021-12-21 01:10:00|769.73|769.23|770.23|769.73|770.33|769.83|769.73|769.23|0
1640049300000|2021-12-21 01:15:00|770.13|769.63|769.93|769.43|770.53|770.03|769.93|769.43|0
1640049600000|2021-12-21 01:20:00|770.03|769.53|769.63|769.13|770.43|769.93|769.63|769.13|0
1640049900000|2021-12-21 01:25:00|769.53|769.03|770.03|769.53|770.13|769.63|769.33|768.83|0
1640050200000|2021-12-21 01:30:00|769.93|769.43|771.23|770.73|771.23|770.73|769.93|769.43|0
1640050500000|2021-12-21 01:35:00|771.13|770.63|771.03|770.53|771.73|771.23|770.93|770.43|0
1640050800000|2021-12-21 01:40:00|770.93|770.43|771.43|770.93|771.63|771.13|770.93|770.43|0
1640051100000|2021-12-21 01:45:00|771.53|771.03|771.63|771.13|771.73|771.23|771.33|770.83|0
1640051400000|2021-12-21 01:50:00|771.53|771.03|771.83|771.33|771.83|771.33|771.53|771.03|0
1640051700000|2021-12-21 01:55:00|771.93|771.43|771.73|771.23|772.13|771.63|771.63|771.13|0
1640052000000|2021-12-21 02:00:00|771.83|771.33|771.63|771.13|771.83|771.33|771.43|770.93|0
1640052300000|2021-12-21 02:05:00|771.53|771.03|771.23|770.73|771.53|771.03|771.23|770.73|0
1640052600000|2021-12-21 02:10:00|771.33|770.83|770.83|770.33|771.33|770.83|770.83|770.33|0
1640052900000|2021-12-21 02:15:00|770.93|770.43|770.63|770.13|770.93|770.43|770.43|769.93|0
1640053200000|2021-12-21 02:20:00|770.73|770.23|770.43|769.93|770.73|770.23|770.43|769.93|0
1640053500000|2021-12-21 02:25:00|770.53|770.03|770.53|770.03|770.73|770.23|770.33|769.83|0
1640053800000|2021-12-21 02:30:00|770.63|770.13|770.73|770.23|770.93|770.43|770.53|770.03|0
1640054100000|2021-12-21 02:35:00|770.83|770.33|770.43|769.93|770.83|770.33|770.43|769.93|0
1640054400000|2021-12-21 02:40:00|770.33|769.83|769.23|768.73|770.43|769.93|769.23|768.73|0
1640054700000|2021-12-21 02:45:00|769.33|768.83|769.83|769.33|769.83|769.33|769.33|768.83|0
1640055000000|2021-12-21 02:50:00|769.93|769.43|770.03|769.53|770.23|769.73|769.83|769.33|0
1640055300000|2021-12-21 02:55:00|770.13|769.63|769.73|769.23|770.23|769.73|769.73|769.23|0
1640055600000|2021-12-21 03:00:00|769.83|769.33|771.03|770.53|771.13|770.63|769.73|769.23|0
1640055900000|2021-12-21 03:05:00|770.93|770.43|770.83|770.33|771.03|770.53|770.83|770.33|0
1640056200000|2021-12-21 03:10:00|770.93|770.43|771.23|770.73|771.33|770.83|770.83|770.33|0
1640056500000|2021-12-21 03:15:00|771.13|770.63|771.63|771.13|772.03|771.53|771.13|770.63|0
1640056800000|2021-12-21 03:20:00|771.73|771.23|771.43|770.93|771.73|771.23|771.43|770.93|0
1640057100000|2021-12-21 03:25:00|771.53|771.03|771.23|770.73|771.63|771.13|771.23|770.73|0
1640057400000|2021-12-21 03:30:00|771.33|770.83|771.33|770.83|771.53|771.03|771.23|770.73|0
1640057700000|2021-12-21 03:35:00|771.23|770.73|771.53|771.03|771.63|771.13|771.23|770.73|0
1640058000000|2021-12-21 03:40:00|771.43|770.93|771.53|771.03|771.63|771.13|771.43|770.93|0
1640058300000|2021-12-21 03:45:00|771.63|771.13|771.13|770.63|771.63|771.13|771.03|770.53|0
1640058600000|2021-12-21 03:50:00|771.23|770.73|771.53|771.03|771.63|771.13|771.23|770.73|0
1640058900000|2021-12-21 03:55:00|771.63|771.13|771.53|771.03|771.73|771.23|771.53|771.03|0
1640059200000|2021-12-21 04:00:00|771.43|770.93|771.43|770.93|771.53|771.03|771.33|770.83|0
1640059500000|2021-12-21 04:05:00|771.33|770.83|771.33|770.83|771.63|771.13|771.33|770.83|0
1640059800000|2021-12-21 04:10:00|771.43|770.93|771.53|771.03|771.53|771.03|770.93|770.43|0
1640060100000|2021-12-21 04:15:00|771.43|770.93|770.93|770.43|771.43|770.93|770.93|770.43|0
1640060400000|2021-12-21 04:20:00|770.83|770.33|770.73|770.23|770.93|770.43|770.23|769.73|0
1640060700000|2021-12-21 04:25:00|770.83|770.33|771.03|770.53|771.03|770.53|770.63|770.13|0
1640061000000|2021-12-21 04:30:00|770.93|770.43|771.03|770.53|771.13|770.63|770.93|770.43|0
1640061300000|2021-12-21 04:35:00|770.93|770.43|770.93|770.43|771.03|770.53|770.83|770.33|0
1640061600000|2021-12-21 04:40:00|770.83|770.33|771.03|770.53|771.13|770.63|770.83|770.33|0
1640061900000|2021-12-21 04:45:00|771.13|770.63|771.13|770.63|771.23|770.73|770.93|770.43|0
1640062200000|2021-12-21 04:50:00|771.23|770.73|771.23|770.73|771.23|770.73|771.03|770.53|0
1640062500000|2021-12-21 04:55:00|771.13|770.63|771.13|770.63|771.23|770.73|771.03|770.53|0
1640062800000|2021-12-21 05:00:00|771.23|770.73|771.43|770.93|772.03|771.53|771.23|770.73|0
1640063100000|2021-12-21 05:05:00|771.33|770.83|771.63|771.13|771.83|771.33|771.23|770.73|0
1640063400000|2021-12-21 05:10:00|771.53|771.03|771.83|771.33|771.83|771.33|771.43|770.93|0
1640063700000|2021-12-21 05:15:00|771.93|771.43|772.03|771.53|772.03|771.53|771.83|771.33|0
1640064000000|2021-12-21 05:20:00|771.93|771.43|772.13|771.63|772.13|771.63|771.83|771.33|0
1640064300000|2021-12-21 05:25:00|772.03|771.53|772.03|771.53|772.03|771.53|771.93|771.43|0
1640064600000|2021-12-21 05:30:00|771.93|771.43|771.93|771.43|772.03|771.53|771.83|771.33|0
1640064900000|2021-12-21 05:35:00|771.83|771.33|771.93|771.43|772.03|771.53|771.83|771.33|0
1640065200000|2021-12-21 05:40:00|772.03|771.53|772.53|772.03|772.53|772.03|772.03|771.53|0
1640065500000|2021-12-21 05:45:00|772.43|771.93|772.63|772.13|772.63|772.13|772.33|771.83|0
1640065800000|2021-12-21 05:50:00|772.73|772.23|772.43|771.93|772.73|772.23|772.43|771.93|0
1640066100000|2021-12-21 05:55:00|772.53|772.03|772.63|772.13|772.73|772.23|772.43|771.93|0
1640066400000|2021-12-21 06:00:00|772.53|772.03|773.93|773.43|774.03|773.53|772.53|772.03|0
1640066700000|2021-12-21 06:05:00|774.03|773.53|773.33|772.83|774.03|773.53|773.33|772.83|0
1640067000000|2021-12-21 06:10:00|773.23|772.73|773.43|772.93|773.63|773.13|773.13|772.63|0
1640067300000|2021-12-21 06:15:00|773.53|773.03|773.53|773.03|773.63|773.13|773.53|773.03|0
1640067600000|2021-12-21 06:20:00|773.63|773.13|773.33|772.83|773.63|773.13|773.23|772.73|0
1640067900000|2021-12-21 06:25:00|773.23|772.73|773.03|772.53|773.33|772.83|773.03|772.53|0
1640068200000|2021-12-21 06:30:00|773.13|772.63|773.53|773.03|774.13|773.63|773.03|772.53|0
1640068500000|2021-12-21 06:35:00|773.63|773.13|773.53|773.03|773.83|773.33|773.43|772.93|0
1640068800000|2021-12-21 06:40:00|773.43|772.93|773.83|773.33|773.83|773.33|773.33|772.83|0
1640069100000|2021-12-21 06:45:00|773.73|773.23|774.73|774.23|775.03|774.53|773.73|773.23|0
1640069400000|2021-12-21 06:50:00|774.83|774.33|775.43|774.93|775.43|774.93|774.83|774.33|0
1640069700000|2021-12-21 06:55:00|775.53|775.03|775.63|775.13|775.93|775.43|775.23|774.73|0
1640070000000|2021-12-21 07:00:00|776.03|775.73|774.83|774.53|776.23|775.93|774.63|774.33|161
1640070300000|2021-12-21 07:05:00|774.73|774.43|775.53|775.23|775.63|775.33|774.63|774.33|69
1640070600000|2021-12-21 07:10:00|775.43|775.13|775.43|775.13|775.53|775.23|774.93|774.63|21
1640070900000|2021-12-21 07:15:00|775.53|775.23|775.43|775.13|775.93|775.63|775.43|775.13|41
1640071200000|2021-12-21 07:20:00|775.53|775.23|775.13|774.83|775.63|775.33|774.93|774.63|49
1640071500000|2021-12-21 07:25:00|775.23|774.93|775.73|775.43|775.83|775.53|775.03|774.73|41
1640071800000|2021-12-21 07:30:00|775.83|775.53|774.63|774.33|775.83|775.53|774.33|774.03|83
1640072100000|2021-12-21 07:35:00|774.53|774.23|774.83|774.53|774.93|774.63|774.13|773.83|29
1640072400000|2021-12-21 07:40:00|774.53|774.23|773.73|773.43|774.63|774.33|773.73|773.43|49
1640072700000|2021-12-21 07:45:00|773.63|773.33|773.93|773.63|774.03|773.73|773.43|773.13|26
1640073000000|2021-12-21 07:50:00|773.73|773.43|773.83|773.53|774.23|773.93|773.43|773.13|31
1640073300000|2021-12-21 07:55:00|773.93|773.63|774.53|774.23|774.63|774.33|773.53|773.23|72
1640073600000|2021-12-21 08:00:00|774.43|774.33|770.63|770.53|774.43|774.33|770.13|770.03|717
1640073900000|2021-12-21 08:05:00|770.73|770.63|770.73|770.63|771.33|771.23|769.93|769.83|276
1640074200000|2021-12-21 08:10:00|770.83|770.73|771.43|771.33|771.93|771.83|770.53|770.43|353
1640074500000|2021-12-21 08:15:00|771.33|771.23|771.23|771.13|771.63|771.53|770.83|770.73|157
1640074800000|2021-12-21 08:20:00|771.13|771.03|770.93|770.83|771.63|771.53|770.23|770.13|200
1640075100000|2021-12-21 08:25:00|771.03|770.93|769.83|769.73|771.03|770.93|769.73|769.63|237
1640075400000|2021-12-21 08:30:00|769.73|769.63|769.43|769.33|769.73|769.63|768.83|768.73|202
1640075700000|2021-12-21 08:35:00|769.33|769.23|770.13|770.03|770.23|770.13|769.03|768.93|121
1640076000000|2021-12-21 08:40:00|770.18|770.08|770.48|770.38|770.68|770.58|770.18|770.08|217
1640076300000|2021-12-21 08:45:00|770.58|770.48|769.78|769.68|770.68|770.58|769.78|769.68|122
1640076600000|2021-12-21 08:50:00|769.88|769.78|770.48|770.38|770.78|770.68|769.68|769.58|129
1640076900000|2021-12-21 08:55:00|770.38|770.28|770.78|770.68|770.88|770.78|770.28|770.18|143
1640077200000|2021-12-21 09:00:00|770.68|770.58|770.38|770.28|770.68|770.58|769.78|769.68|137
1640077500000|2021-12-21 09:05:00|770.48|770.38|771.18|771.08|771.38|771.28|770.38|770.28|232
1640077800000|2021-12-21 09:10:00|771.28|771.18|771.38|771.28|771.58|771.48|771.08|770.98|103
1640078100000|2021-12-21 09:15:00|771.28|771.18|771.18|771.08|771.38|771.28|770.78|770.68|172
1640078400000|2021-12-21 09:20:00|771.08|770.98|771.18|771.08|771.58|771.48|770.98|770.88|225
1640078700000|2021-12-21 09:25:00|771.28|771.18|770.98|770.88|771.28|771.18|770.78|770.68|125
1640079000000|2021-12-21 09:30:00|770.88|770.78|769.58|769.48|771.08|770.98|769.58|769.48|105
1640079300000|2021-12-21 09:35:00|769.68|769.58|769.88|769.78|770.88|770.78|769.48|769.38|116
1640079600000|2021-12-21 09:40:00|769.98|769.88|769.48|769.38|770.18|770.08|769.48|769.38|99
1640079900000|2021-12-21 09:45:00|769.58|769.48|768.98|768.88|769.58|769.48|768.68|768.58|112
1640080200000|2021-12-21 09:50:00|768.88|768.78|769.68|769.58|769.68|769.58|768.88|768.78|46
1640080500000|2021-12-21 09:55:00|769.58|769.48|769.08|768.98|769.98|769.88|768.88|768.78|163
1640080800000|2021-12-21 10:00:00|769.18|769.08|769.38|769.28|769.58|769.48|768.78|768.68|93
1640081100000|2021-12-21 10:05:00|769.28|769.18|770.28|770.18|770.48|770.38|769.18|769.08|108
1640081400000|2021-12-21 10:10:00|770.18|770.08|770.88|770.78|770.98|770.88|770.18|770.08|150
1640081700000|2021-12-21 10:15:00|770.78|770.68|771.18|771.08|771.18|771.08|770.58|770.48|136
1640082000000|2021-12-21 10:20:00|771.28|771.18|771.58|771.48|771.78|771.68|770.98|770.88|202
1640082300000|2021-12-21 10:25:00|771.68|771.58|771.58|771.48|771.88|771.78|771.38|771.28|133
1640082600000|2021-12-21 10:30:00|771.68|771.58|772.28|772.18|772.28|772.18|771.28|771.18|90
1640082900000|2021-12-21 10:35:00|772.18|772.08|772.18|772.08|772.78|772.68|772.08|771.98|161
1640083200000|2021-12-21 10:40:00|772.28|772.18|771.98|771.88|772.38|772.28|771.68|771.58|60
1640083500000|2021-12-21 10:45:00|771.88|771.78|772.58|772.48|772.78|772.68|771.88|771.78|71
1640083800000|2021-12-21 10:50:00|772.68|772.58|772.38|772.28|772.68|772.58|771.78|771.68|85
1640084100000|2021-12-21 10:55:00|772.28|772.18|772.28|772.18|772.78|772.68|772.08|771.98|59
1640084400000|2021-12-21 11:00:00|772.38|772.28|772.48|772.38|772.88|772.78|772.08|771.98|108
1640084700000|2021-12-21 11:05:00|772.58|772.48|772.38|772.28|772.78|772.68|772.28|772.18|73
1640085000000|2021-12-21 11:10:00|772.48|772.38|772.68|772.58|772.68|772.58|772.08|771.98|65
1640085300000|2021-12-21 11:15:00|772.58|772.48|773.28|773.18|773.48|773.38|772.58|772.48|114
1640085600000|2021-12-21 11:20:00|773.38|773.28|773.48|773.38|773.78|773.68|773.08|772.98|106
1640085900000|2021-12-21 11:25:00|773.58|773.48|774.78|774.68|774.78|774.68|773.48|773.38|308
1640086200000|2021-12-21 11:30:00|774.88|774.78|775.28|775.18|775.38|775.28|774.68|774.58|219
1640086500000|2021-12-21 11:35:00|775.38|775.28|775.18|775.08|775.68|775.58|774.98|774.88|151
1640086800000|2021-12-21 11:40:00|775.08|774.98|774.38|774.28|775.18|775.08|774.38|774.28|151
1640087100000|2021-12-21 11:45:00|774.48|774.38|774.58|774.48|774.58|774.48|774.18|774.08|79
1640087400000|2021-12-21 11:50:00|774.48|774.38|774.88|774.78|774.98|774.88|774.38|774.28|78
1640087700000|2021-12-21 11:55:00|774.98|774.88|774.68|774.58|775.08|774.98|774.68|774.58|56
1640088000000|2021-12-21 12:00:00|774.78|774.68|774.68|774.58|774.78|774.68|774.38|774.28|84
1640088300000|2021-12-21 12:05:00|774.58|774.48|774.48|774.38|774.68|774.58|774.08|773.98|116
1640088600000|2021-12-21 12:10:00|774.58|774.48|774.58|774.48|774.78|774.68|774.48|774.38|23
1640088900000|2021-12-21 12:15:00|774.48|774.38|774.68|774.58|774.78|774.68|774.28|774.18|82
1640089200000|2021-12-21 12:20:00|774.58|774.48|775.08|774.98|775.18|775.08|774.58|774.48|92
1640089500000|2021-12-21 12:25:00|775.18|775.08|775.68|775.58|775.78|775.68|775.18|775.08|124
1640089800000|2021-12-21 12:30:00|775.78|775.68|774.88|774.78|775.78|775.68|774.78|774.68|132
1640090100000|2021-12-21 12:35:00|774.98|774.88|775.08|774.98|775.18|775.08|774.68|774.58|63
1640090400000|2021-12-21 12:40:00|775.03|774.93|774.73|774.63|775.03|774.93|774.53|774.43|33
1640090700000|2021-12-21 12:45:00|774.83|774.73|775.13|775.03|775.33|775.23|774.73|774.63|37
1640091000000|2021-12-21 12:50:00|775.23|775.13|775.43|775.33|775.43|775.33|775.13|775.03|48
1640091300000|2021-12-21 12:55:00|775.33|775.23|775.43|775.33|775.43|775.33|775.13|775.03|60
1640091600000|2021-12-21 13:00:00|775.33|775.23|774.93|774.83|775.43|775.33|774.83|774.73|65
1640091900000|2021-12-21 13:05:00|775.03|774.93|774.73|774.63|775.23|775.13|774.63|774.53|98
1640092200000|2021-12-21 13:10:00|774.83|774.73|774.73|774.63|774.83|774.73|774.43|774.33|106
1640092500000|2021-12-21 13:15:00|774.83|774.73|775.43|775.33|775.73|775.63|774.73|774.63|82
1640092800000|2021-12-21 13:20:00|775.33|775.23|775.33|775.23|775.43|775.33|775.03|774.93|89
1640093100000|2021-12-21 13:25:00|775.43|775.33|775.53|775.43|775.53|775.43|775.33|775.23|50
1640093400000|2021-12-21 13:30:00|775.43|775.33|775.53|775.43|775.63|775.53|774.93|774.83|82
1640093700000|2021-12-21 13:35:00|775.43|775.33|774.93|774.83|775.53|775.43|774.93|774.83|51
1640094000000|2021-12-21 13:40:00|775.03|774.93|775.23|775.13|775.43|775.33|774.93|774.83|43
1640094300000|2021-12-21 13:45:00|775.13|775.03|774.83|774.73|775.43|775.33|774.63|774.53|68
1640094600000|2021-12-21 13:50:00|774.73|774.63|775.33|775.23|775.43|775.33|774.73|774.63|75
1640094900000|2021-12-21 13:55:00|775.23|775.13|775.33|775.23|775.43|775.33|775.03|774.93|90
1640095200000|2021-12-21 14:00:00|775.23|775.13|775.13|775.03|775.53|775.43|775.13|775.03|96
1640095500000|2021-12-21 14:05:00|775.23|775.13|775.43|775.33|775.43|775.33|775.13|775.03|101
1640095800000|2021-12-21 14:10:00|775.33|775.23|775.03|774.93|775.73|775.63|774.93|774.83|98
1640096100000|2021-12-21 14:15:00|775.13|775.03|775.13|775.03|775.33|775.23|775.03|774.93|39
1640096400000|2021-12-21 14:20:00|775.03|774.93|775.13|775.03|775.33|775.23|774.93|774.83|100
1640096700000|2021-12-21 14:25:00|775.03|774.93|774.63|774.53|775.03|774.93|774.53|774.43|75
1640097000000|2021-12-21 14:30:00|774.73|774.63|774.53|774.43|775.63|775.53|774.53|774.43|217
1640097300000|2021-12-21 14:35:00|774.63|774.53|775.73|775.63|776.23|776.13|774.43|774.33|343
1640097600000|2021-12-21 14:40:00|775.83|775.73|774.43|774.33|775.83|775.73|774.13|774.03|213
1640097900000|2021-12-21 14:45:00|774.53|774.43|773.63|773.53|774.73|774.63|773.63|773.53|177
1640098200000|2021-12-21 14:50:00|773.73|773.63|774.03|773.93|774.63|774.53|773.53|773.43|141
1640098500000|2021-12-21 14:55:00|774.13|774.03|774.03|773.93|774.33|774.23|773.73|773.63|103
1640098800000|2021-12-21 15:00:00|774.13|774.03|774.03|773.93|774.73|774.63|773.83|773.73|124
1640099100000|2021-12-21 15:05:00|773.93|773.83|774.13|774.03|774.53|774.43|773.83|773.73|195
1640099400000|2021-12-21 15:10:00|774.11|774.01|774.61|774.51|774.71|774.61|773.91|773.81|154
1640099700000|2021-12-21 15:15:00|774.51|774.41|774.91|774.81|775.21|775.11|774.51|774.41|143
1640100000000|2021-12-21 15:20:00|774.81|774.71|773.61|773.51|775.11|775.01|773.61|773.51|162
1640100300000|2021-12-21 15:25:00|773.71|773.61|773.11|773.01|773.81|773.71|773.01|772.91|171
1640100600000|2021-12-21 15:30:00|773.01|772.91|773.01|772.91|773.91|773.81|772.91|772.81|113
1640100900000|2021-12-21 15:35:00|772.91|772.81|772.61|772.51|773.31|773.21|772.21|772.11|194
1640101200000|2021-12-21 15:40:00|772.51|772.41|773.11|773.01|773.21|773.11|772.31|772.21|191
1640101500000|2021-12-21 15:45:00|773.01|772.91|773.11|773.01|773.21|773.11|772.51|772.41|176
1640101800000|2021-12-21 15:50:00|773.01|772.91|773.61|773.51|773.71|773.61|772.91|772.81|160
1640102100000|2021-12-21 15:55:00|773.71|773.61|773.71|773.61|773.91|773.81|773.61|773.51|144
1640102400000|2021-12-21 16:00:00|773.81|773.71|774.71|774.61|774.71|774.61|773.51|773.41|236
1640102700000|2021-12-21 16:05:00|774.81|774.71|774.91|774.81|775.21|775.11|774.71|774.61|132
1640103000000|2021-12-21 16:10:00|775.01|774.91|775.11|775.01|775.21|775.11|774.71|774.61|137
1640103300000|2021-12-21 16:15:00|775.01|774.91|775.01|774.91|775.11|775.01|774.71|774.61|132
1640103600000|2021-12-21 16:20:00|775.11|775.01|774.91|774.81|775.41|775.31|774.91|774.81|145
1640103900000|2021-12-21 16:25:00|774.81|774.71|775.41|775.31|775.41|775.31|774.81|774.71|224
1640104200000|2021-12-21 16:30:00|775.51|775.21|775.31|775.01|776.01|775.71|775.31|775.01|668
1640104500000|2021-12-21 16:35:00|775.21|774.91|776.11|775.81|776.11|775.81|775.21|774.91|379
1640104800000|2021-12-21 16:40:00|776.21|775.91|777.31|777.01|777.41|777.11|776.11|775.81|132
1640105100000|2021-12-21 16:45:00|777.21|776.91|777.01|776.71|777.41|777.11|777.01|776.71|88
1640105400000|2021-12-21 16:50:00|777.11|776.81|777.11|776.81|777.21|776.91|776.91|776.61|30
1640105700000|2021-12-21 16:55:00|777.21|776.91|777.11|776.81|777.31|777.01|776.91|776.61|87
1640106000000|2021-12-21 17:00:00|777.21|776.91|776.81|776.51|777.51|777.21|776.71|776.41|41
1640106300000|2021-12-21 17:05:00|776.71|776.41|777.31|777.01|777.41|777.11|776.61|776.31|32
1640106600000|2021-12-21 17:10:00|777.21|776.91|777.51|777.21|777.71|777.41|777.21|776.91|37
1640106900000|2021-12-21 17:15:00|777.41|777.11|777.51|777.21|777.71|777.41|777.41|777.11|34
1640107200000|2021-12-21 17:20:00|777.41|777.11|777.31|777.01|777.51|777.21|777.21|776.91|20
1640107500000|2021-12-21 17:25:00|777.21|776.91|777.51|777.21|777.61|777.31|777.11|776.81|30
1640107800000|2021-12-21 17:30:00|777.61|777.31|778.01|777.71|778.11|777.81|777.41|777.11|38
1640108100000|2021-12-21 17:35:00|777.91|777.61|778.21|777.91|778.51|778.21|777.81|777.51|32
1640108400000|2021-12-21 17:40:00|778.11|777.81|778.01|777.71|778.21|777.91|777.91|777.61|14
1640108700000|2021-12-21 17:45:00|778.11|777.81|778.11|777.81|778.21|777.91|777.91|777.61|17
1640109000000|2021-12-21 17:50:00|778.01|777.71|778.21|777.91|778.61|778.31|777.91|777.61|95
1640109300000|2021-12-21 17:55:00|778.31|778.01|778.81|778.51|779.01|778.71|778.31|778.01|51
1640109600000|2021-12-21 18:00:00|778.91|778.61|778.41|778.11|779.01|778.71|778.41|778.11|45
1640109900000|2021-12-21 18:05:00|778.31|778.01|778.11|777.81|778.41|778.11|778.01|777.71|20
1640110200000|2021-12-21 18:10:00|778.01|777.71|777.71|777.41|778.11|777.81|777.61|777.31|26
1640110500000|2021-12-21 18:15:00|777.81|777.51|777.61|777.31|777.81|777.51|777.41|777.11|53
1640110800000|2021-12-21 18:20:00|777.51|777.21|778.21|777.91|778.21|777.91|777.51|777.21|53
1640111100000|2021-12-21 18:25:00|778.11|777.81|778.31|778.01|778.31|778.01|778.11|777.81|20
1640111400000|2021-12-21 18:30:00|778.41|778.11|778.61|778.31|778.61|778.31|778.41|778.11|11
1640111700000|2021-12-21 18:35:00|778.81|778.51|778.61|778.31|779.01|778.71|778.61|778.31|25
1640112000000|2021-12-21 18:40:00|778.71|778.41|778.91|778.61|779.01|778.71|778.61|778.31|22
1640112300000|2021-12-21 18:45:00|778.81|778.51|779.21|778.91|779.21|778.91|778.81|778.51|2
1640112600000|2021-12-21 18:50:00|779.11|778.81|778.81|778.51|779.11|778.81|778.71|778.41|5
1640112900000|2021-12-21 18:55:00|778.71|778.41|778.61|778.31|778.81|778.51|778.61|778.31|8
1640113200000|2021-12-21 19:00:00|778.71|778.41|779.01|778.71|779.11|778.81|778.51|778.21|10
1640113500000|2021-12-21 19:05:00|779.11|778.81|778.91|778.61|779.11|778.81|778.81|778.51|7
1640113800000|2021-12-21 19:10:00|779.01|778.71|779.11|778.81|779.11|778.81|778.91|778.61|12
1640114100000|2021-12-21 19:15:00|779.01|778.71|779.01|778.71|779.11|778.81|779.01|778.71|9
1640114400000|2021-12-21 19:20:00|778.91|778.61|778.71|778.41|779.01|778.71|778.61|778.31|19
1640114700000|2021-12-21 19:25:00|778.81|778.51|779.01|778.71|779.01|778.71|778.81|778.51|5
1640115000000|2021-12-21 19:30:00|779.11|778.81|778.91|778.61|779.21|778.91|778.81|778.51|13
1640115300000|2021-12-21 19:35:00|778.81|778.51|778.11|777.81|778.81|778.51|778.11|777.81|20
1640115600000|2021-12-21 19:40:00|778.21|777.91|778.11|777.81|778.51|778.21|778.01|777.71|13
1640115900000|2021-12-21 19:45:00|778.21|777.91|778.61|778.31|778.81|778.51|778.11|777.81|4
1640116200000|2021-12-21 19:50:00|778.71|778.41|778.91|778.61|778.91|778.61|778.61|778.31|4
1640116500000|2021-12-21 19:55:00|778.81|778.51|779.21|778.91|779.21|778.91|778.81|778.51|11
1640116800000|2021-12-21 20:00:00|779.11|778.81|779.11|778.81|779.21|778.91|778.81|778.51|3
1640117100000|2021-12-21 20:05:00|779.01|778.71|778.91|778.61|779.01|778.71|778.81|778.51|20
1640117400000|2021-12-21 20:10:00|779.01|778.71|779.21|778.91|779.21|778.91|779.01|778.71|23
1640117700000|2021-12-21 20:15:00|779.11|778.81|779.31|779.01|779.31|779.01|779.11|778.81|30
1640118000000|2021-12-21 20:20:00|779.21|778.91|779.01|778.71|779.41|779.11|778.91|778.61|36
1640118300000|2021-12-21 20:25:00|779.11|778.81|779.11|778.81|779.21|778.91|778.91|778.61|5
1640118600000|2021-12-21 20:30:00|779.01|778.71|778.91|778.61|779.21|778.91|778.91|778.61|8
1640118900000|2021-12-21 20:35:00|779.01|778.71|778.71|778.41|779.01|778.71|778.61|778.31|26
1640119200000|2021-12-21 20:40:00|778.61|778.31|778.21|777.91|778.71|778.41|778.21|777.91|46
1640119500000|2021-12-21 20:45:00|778.31|778.01|777.91|777.61|778.31|778.01|777.71|777.41|31
1640119800000|2021-12-21 20:50:00|778.01|777.71|779.21|778.91|779.31|779.01|778.01|777.71|76
1640120100000|2021-12-21 20:55:00|779.01|778.71|779.21|778.91|779.21|778.91|778.81|778.51|41
1640120400000|2021-12-21 21:00:00|777.91|777.61|778.81|778.31|779.21|778.71|777.91|777.61|0
1640120700000|2021-12-21 21:05:00|778.91|778.41|779.11|778.61|779.21|778.71|778.91|778.41|0
1640121000000|2021-12-21 21:10:00|779.01|778.51|778.91|778.41|779.11|778.61|778.91|778.41|0
1640121300000|2021-12-21 21:15:00|779.01|778.51|779.11|778.61|779.21|778.71|779.01|778.51|0
1640121600000|2021-12-21 21:20:00|779.21|778.71|779.51|779.01|779.51|779.01|779.11|778.61|0
1640121900000|2021-12-21 21:25:00|779.41|778.91|779.41|778.91|779.51|779.01|779.41|778.91|0
1640122200000|2021-12-21 21:30:00|779.51|779.01|779.51|779.01|779.51|779.01|779.41|778.91|0
1640122500000|2021-12-21 21:35:00|779.41|778.91|779.51|779.01|779.51|779.01|779.41|778.91|0
1640123100000|2021-12-21 21:45:00|779.61|779.11|779.51|779.01|779.61|779.11|779.41|778.91|0
1640123400000|2021-12-21 21:50:00|779.41|778.91|779.51|779.01|779.61|779.11|779.41|778.91|0
1640123700000|2021-12-21 21:55:00|779.61|779.11|779.51|779.01|779.61|779.11|779.41|778.91|0
1640124000000|2021-12-21 22:00:00|779.61|779.11|779.51|779.01|779.61|779.11|779.51|779.01|0
1640124900000|2021-12-21 22:15:00|779.41|778.91|779.51|779.01|779.51|779.01|779.41|778.91|0
1640125200000|2021-12-21 22:20:00|779.41|778.91|779.41|778.91|779.51|779.01|779.41|778.91|0
1640125500000|2021-12-21 22:25:00|779.51|779.01|779.51|779.01|779.51|779.01|779.51|779.01|0
1640126100000|2021-12-21 22:35:00|779.61|779.11|779.71|779.21|779.71|779.21|779.61|779.11|0
1640126400000|2021-12-21 22:40:00|779.61|779.11|779.71|779.21|779.71|779.21|779.61|779.11|0
1640126700000|2021-12-21 22:45:00|779.61|779.11|779.61|779.11|779.61|779.11|779.61|779.11|0
1640127300000|2021-12-21 22:55:00|779.51|779.01|779.51|779.01|779.61|779.11|779.41|778.91|0
1640127600000|2021-12-21 23:00:00|779.41|778.91|779.41|778.91|779.71|779.21|779.01|778.51|0
1640127900000|2021-12-21 23:05:00|779.31|778.81|779.31|778.81|779.61|779.11|779.11|778.61|0
1640128200000|2021-12-21 23:10:00|779.41|778.91|779.11|778.61|779.41|778.91|779.01|778.51|0
1640128500000|2021-12-21 23:15:00|779.01|778.51|778.61|778.11|779.11|778.61|778.61|778.11|0
1640128800000|2021-12-21 23:20:00|778.71|778.21|778.91|778.41|778.91|778.41|778.61|778.11|0
1640129100000|2021-12-21 23:25:00|778.81|778.31|778.71|778.21|778.91|778.41|778.71|778.21|0
1640129400000|2021-12-21 23:30:00|778.81|778.31|779.11|778.61|779.11|778.61|778.51|778.01|0
1640129700000|2021-12-21 23:35:00|779.01|778.51|778.91|778.41|779.11|778.61|778.81|778.31|0
1640130000000|2021-12-21 23:40:00|778.81|778.31|778.71|778.21|778.91|778.41|778.61|778.11|0
1640130300000|2021-12-21 23:45:00|778.61|778.11|778.61|778.11|778.91|778.41|778.51|778.01|0
1640130600000|2021-12-21 23:50:00|778.51|778.01|778.71|778.21|778.71|778.21|778.51|778.01|0
1640130900000|2021-12-21 23:55:00|778.61|778.11|778.81|778.31|778.91|778.41|778.61|778.11|0
1640131200000|2021-12-22 00:00:00|778.71|778.21|779.21|778.71|779.31|778.81|778.51|778.01|0
1640131500000|2021-12-22 00:05:00|779.11|778.61|778.91|778.41|779.31|778.81|778.81|778.31|0
1640131800000|2021-12-22 00:10:00|779.01|778.51|779.01|778.51|779.21|778.71|778.91|778.41|0
1640132100000|2021-12-22 00:15:00|778.91|778.41|777.71|777.21|779.01|778.51|777.71|777.21|0
1640132400000|2021-12-22 00:20:00|777.81|777.31|777.61|777.11|777.91|777.41|777.11|776.61|0
1640132700000|2021-12-22 00:25:00|777.71|777.21|777.81|777.31|777.91|777.41|777.61|777.11|0
1640133000000|2021-12-22 00:30:00|777.71|777.21|777.71|777.21|777.91|777.41|777.51|777.01|0
1640133300000|2021-12-22 00:35:00|777.61|777.11|777.71|777.21|777.91|777.41|777.61|777.11|0
1640133600000|2021-12-22 00:40:00|777.81|777.31|777.81|777.31|777.91|777.41|777.71|777.21|0
1640133900000|2021-12-22 00:45:00|777.91|777.41|777.51|777.01|777.91|777.41|777.51|777.01|0
1640134200000|2021-12-22 00:50:00|777.61|777.11|777.81|777.31|777.81|777.31|777.41|776.91|0
1640134500000|2021-12-22 00:55:00|777.91|777.41|777.51|777.01|777.91|777.41|777.41|776.91|0
1640134800000|2021-12-22 01:00:00|777.61|777.11|778.11|777.61|778.11|777.61|777.51|777.01|0
1640135100000|2021-12-22 01:05:00|778.21|777.71|778.61|778.11|778.71|778.21|778.21|777.71|0
1640135400000|2021-12-22 01:10:00|778.71|778.21|778.51|778.01|778.81|778.31|778.51|778.01|0
1640135700000|2021-12-22 01:15:00|778.41|777.91|778.51|778.01|778.61|778.11|778.31|777.81|0
1640136000000|2021-12-22 01:20:00|778.61|778.11|778.71|778.21|778.91|778.41|778.61|778.11|0
1640136300000|2021-12-22 01:25:00|778.61|778.11|779.01|778.51|779.11|778.61|778.61|778.11|0
1640136600000|2021-12-22 01:30:00|778.91|778.41|778.91|778.41|778.91|778.41|778.71|778.21|0
1640136900000|2021-12-22 01:35:00|779.01|778.51|779.21|778.71|779.31|778.81|778.71|778.21|0
1640137200000|2021-12-22 01:40:00|779.31|778.81|779.01|778.51|779.31|778.81|778.91|778.41|0
1640137500000|2021-12-22 01:45:00|778.91|778.41|778.31|777.81|778.91|778.41|778.31|777.81|0
1640137800000|2021-12-22 01:50:00|778.41|777.91|778.01|777.51|778.41|777.91|777.81|777.31|0
1640138100000|2021-12-22 01:55:00|778.11|777.61|777.91|777.41|778.21|777.71|777.81|777.31|0
1640138400000|2021-12-22 02:00:00|778.01|777.51|778.51|778.01|778.51|778.01|778.01|777.51|0
1640138700000|2021-12-22 02:05:00|778.41|777.91|778.21|777.71|778.51|778.01|778.21|777.71|0
1640139000000|2021-12-22 02:10:00|778.31|777.81|778.21|777.71|778.41|777.91|778.21|777.71|0
1640139300000|2021-12-22 02:15:00|778.31|777.81|777.71|777.21|778.31|777.81|777.71|777.21|0
1640139600000|2021-12-22 02:20:00|777.61|777.11|778.01|777.51|778.11|777.61|777.61|777.11|0
1640139900000|2021-12-22 02:25:00|778.11|777.61|778.41|777.91|778.41|777.91|778.01|777.51|0
1640140200000|2021-12-22 02:30:00|778.51|778.01|778.51|778.01|778.61|778.11|778.41|777.91|0
1640140500000|2021-12-22 02:35:00|778.41|777.91|778.51|778.01|778.61|778.11|778.31|777.81|0
1640140800000|2021-12-22 02:40:00|778.41|777.91|778.01|777.51|778.51|778.01|778.01|777.51|0
1640141100000|2021-12-22 02:45:00|777.91|777.41|777.41|776.91|778.01|777.51|777.41|776.91|0
1640141400000|2021-12-22 02:50:00|777.31|776.81|777.61|777.11|777.61|777.11|777.21|776.71|0
1640141700000|2021-12-22 02:55:00|777.51|777.01|777.61|777.11|777.71|777.21|777.41|776.91|0
1640142000000|2021-12-22 03:00:00|777.51|777.01|777.41|776.91|777.71|777.21|777.31|776.81|0
1640142300000|2021-12-22 03:05:00|777.51|777.01|777.61|777.11|777.71|777.21|777.41|776.91|0
1640142600000|2021-12-22 03:10:00|777.71|777.21|777.81|777.31|777.81|777.31|777.71|777.21|0
1640142900000|2021-12-22 03:15:00|777.71|777.21|777.81|777.31|777.91|777.41|777.71|777.21|0
1640143200000|2021-12-22 03:20:00|777.71|777.21|777.81|777.31|777.91|777.41|777.61|777.11|0
1640143500000|2021-12-22 03:25:00|777.91|777.41|778.01|777.51|778.11|777.61|777.91|777.41|0
1640143800000|2021-12-22 03:30:00|778.11|777.61|778.41|777.91|778.41|777.91|778.01|777.51|0
1640144100000|2021-12-22 03:35:00|778.51|778.01|778.31|777.81|778.51|778.01|778.31|777.81|0
1640144400000|2021-12-22 03:40:00|778.21|777.71|778.21|777.71|778.31|777.81|778.11|777.61|0
1640144700000|2021-12-22 03:45:00|778.11|777.61|778.31|777.81|778.41|777.91|778.11|777.61|0
1640145000000|2021-12-22 03:50:00|778.41|777.91|778.31|777.81|778.41|777.91|778.31|777.81|0
1640145300000|2021-12-22 03:55:00|778.21|777.71|778.21|777.71|778.21|777.71|778.11|777.61|0
1640145600000|2021-12-22 04:00:00|778.31|777.81|778.31|777.81|778.31|777.81|778.21|777.71|0
1640145900000|2021-12-22 04:05:00|778.41|777.91|778.41|777.91|778.61|778.11|778.31|777.81|0
1640146200000|2021-12-22 04:10:00|778.31|777.81|778.21|777.71|778.31|777.81|778.11|777.61|0
1640146500000|2021-12-22 04:15:00|778.11|777.61|778.21|777.71|778.21|777.71|778.11|777.61|0
1640146800000|2021-12-22 04:20:00|778.11|777.61|778.21|777.71|778.21|777.71|778.11|777.61|0
1640147100000|2021-12-22 04:25:00|778.11|777.61|778.01|777.51|778.21|777.71|778.01|777.51|0
1640147400000|2021-12-22 04:30:00|778.11|777.61|778.11|777.61|778.11|777.61|778.01|777.51|0
1640147700000|2021-12-22 04:35:00|778.21|777.71|778.21|777.71|778.21|777.71|778.11|777.61|0
1640148000000|2021-12-22 04:40:00|778.11|777.61|778.11|777.61|778.21|777.71|778.01|777.51|0
1640148300000|2021-12-22 04:45:00|778.21|777.71|778.21|777.71|778.21|777.71|778.11|777.61|0
1640148600000|2021-12-22 04:50:00|778.11|777.61|778.21|777.71|778.21|777.71|778.11|777.61|0
1640148900000|2021-12-22 04:55:00|778.31|777.81|778.21|777.71|778.31|777.81|778.11|777.61|0
1640149200000|2021-12-22 05:00:00|778.11|777.61|778.71|778.21|778.71|778.21|778.11|777.61|0
1640149500000|2021-12-22 05:05:00|778.61|778.11|777.91|777.41|778.61|778.11|777.91|777.41|0
1640149800000|2021-12-22 05:10:00|778.01|777.51|778.01|777.51|778.21|777.71|777.91|777.41|0
1640150100000|2021-12-22 05:15:00|777.91|777.41|777.91|777.41|778.11|777.61|777.91|777.41|0
1640150400000|2021-12-22 05:20:00|778.01|777.51|777.81|777.31|778.01|777.51|777.61|777.11|0
1640150700000|2021-12-22 05:25:00|777.91|777.41|778.01|777.51|778.01|777.51|777.81|777.31|0
1640151000000|2021-12-22 05:30:00|778.11|777.61|778.41|777.91|778.41|777.91|778.01|777.51|0
1640151300000|2021-12-22 05:35:00|778.31|777.81|778.21|777.71|778.41|777.91|778.21|777.71|0
1640151600000|2021-12-22 05:40:00|778.31|777.81|778.01|777.51|778.31|777.81|777.91|777.41|0
1640151900000|2021-12-22 05:45:00|777.91|777.41|778.11|777.61|778.11|777.61|777.91|777.41|0
1640152200000|2021-12-22 05:50:00|778.01|777.51|778.11|777.61|778.21|777.71|778.01|777.51|0
1640152500000|2021-12-22 05:55:00|778.21|777.71|778.41|777.91|778.41|777.91|778.11|777.61|0
1640152800000|2021-12-22 06:00:00|778.51|778.01|778.21|777.71|778.71|778.21|778.11|777.61|0
1640153100000|2021-12-22 06:05:00|778.31|777.81|778.71|778.21|778.81|778.31|778.21|777.71|0
1640153400000|2021-12-22 06:10:00|778.81|778.31|778.71|778.21|778.91|778.41|778.71|778.21|0
1640153700000|2021-12-22 06:15:00|778.61|778.11|779.21|778.71|779.21|778.71|778.61|778.11|0
1640154000000|2021-12-22 06:20:00|779.11|778.61|779.21|778.71|779.41|778.91|779.11|778.61|0
1640154300000|2021-12-22 06:25:00|779.31|778.81|779.21|778.71|779.41|778.91|779.21|778.71|0
1640154600000|2021-12-22 06:30:00|779.31|778.81|779.11|778.61|779.31|778.81|779.11|778.61|0
1640154900000|2021-12-22 06:35:00|779.21|778.71|778.71|778.21|779.21|778.71|778.61|778.11|0
1640155200000|2021-12-22 06:40:00|778.61|778.11|778.81|778.31|778.81|778.31|778.51|778.01|0
1640155500000|2021-12-22 06:45:00|778.71|778.21|778.71|778.21|778.91|778.41|778.61|778.11|0
1640155800000|2021-12-22 06:50:00|778.61|778.11|778.61|778.11|778.71|778.21|778.41|777.91|0
1640156100000|2021-12-22 06:55:00|778.51|778.01|778.61|778.11|778.71|778.21|778.31|777.81|0
1640156400000|2021-12-22 07:00:00|778.11|777.81|777.91|777.61|778.11|777.81|777.51|777.21|44
1640156700000|2021-12-22 07:05:00|777.81|777.51|777.51|777.21|777.91|777.61|777.21|776.91|59
1640157000000|2021-12-22 07:10:00|777.41|777.11|778.51|778.21|778.71|778.41|777.41|777.11|84
1640157300000|2021-12-22 07:15:00|778.61|778.31|778.41|778.11|778.71|778.41|778.21|777.91|44
1640157600000|2021-12-22 07:20:00|778.51|778.21|778.91|778.61|779.11|778.81|778.31|778.01|64
1640157900000|2021-12-22 07:25:00|778.81|778.51|778.31|778.01|778.81|778.51|778.21|777.91|8
1640158200000|2021-12-22 07:30:00|778.21|777.91|778.31|778.01|778.31|778.01|778.01|777.71|38
1640158500000|2021-12-22 07:35:00|778.41|778.11|777.91|777.61|778.41|778.11|777.91|777.61|20
1640158800000|2021-12-22 07:40:00|778.01|777.71|778.21|777.91|778.31|778.01|777.81|777.51|12
1640159100000|2021-12-22 07:45:00|778.11|777.81|777.81|777.51|778.11|777.81|777.81|777.51|27
1640159400000|2021-12-22 07:50:00|777.91|777.61|777.81|777.51|778.01|777.71|777.71|777.41|18
1640159700000|2021-12-22 07:55:00|777.91|777.61|777.71|777.41|778.41|778.11|777.61|777.31|58
1640160000000|2021-12-22 08:00:00|777.61|777.51|776.71|776.61|777.91|777.81|775.91|775.81|460
1640160300000|2021-12-22 08:05:00|776.61|776.51|776.81|776.71|776.91|776.81|775.81|775.71|234
1640160600000|2021-12-22 08:10:00|776.71|776.61|777.21|777.11|777.51|777.41|776.61|776.51|216
1640160900000|2021-12-22 08:15:00|777.11|777.01|776.71|776.61|777.51|777.41|776.31|776.21|222
1640161200000|2021-12-22 08:20:00|776.61|776.51|776.41|776.31|776.81|776.71|775.81|775.71|170
1640161500000|2021-12-22 08:25:00|776.31|776.21|775.51|775.41|776.31|776.21|775.41|775.31|97
1640161800000|2021-12-22 08:30:00|775.41|775.31|774.61|774.51|775.71|775.61|774.01|773.91|254
1640162100000|2021-12-22 08:35:00|774.51|774.41|774.11|774.01|774.61|774.51|773.81|773.71|225
1640162400000|2021-12-22 08:40:00|774.24|774.14|774.14|774.04|774.84|774.74|774.04|773.94|170
1640162700000|2021-12-22 08:45:00|774.04|773.94|775.34|775.24|775.34|775.24|774.04|773.94|100
1640163000000|2021-12-22 08:50:00|775.44|775.34|775.04|774.94|775.64|775.54|774.64|774.54|124
1640163300000|2021-12-22 08:55:00|774.94|774.84|775.14|775.04|775.44|775.34|774.84|774.74|77
1640163600000|2021-12-22 09:00:00|775.04|774.94|774.94|774.84|775.34|775.24|774.64|774.54|79
1640163900000|2021-12-22 09:05:00|774.84|774.74|774.64|774.54|775.04|774.94|774.44|774.34|80
1640164200000|2021-12-22 09:10:00|774.74|774.64|775.54|775.44|775.54|775.44|774.44|774.34|90
1640164500000|2021-12-22 09:15:00|775.44|775.34|775.54|775.44|775.54|775.44|775.04|774.94|147
1640164800000|2021-12-22 09:20:00|775.64|775.54|775.54|775.44|775.64|775.54|775.14|775.04|51
1640165100000|2021-12-22 09:25:00|775.44|775.34|775.74|775.64|776.14|776.04|775.44|775.34|70
1640165400000|2021-12-22 09:30:00|775.64|775.54|776.24|776.14|776.34|776.24|775.54|775.44|54
1640165700000|2021-12-22 09:35:00|776.34|776.24|776.14|776.04|776.44|776.34|775.94|775.84|34
1640166000000|2021-12-22 09:40:00|776.04|775.94|775.74|775.64|776.14|776.04|775.44|775.34|52
1640166300000|2021-12-22 09:45:00|775.64|775.54|775.94|775.84|775.94|775.84|775.54|775.44|84
1640166600000|2021-12-22 09:50:00|775.84|775.74|775.64|775.54|776.24|776.14|775.64|775.54|93
1640166900000|2021-12-22 09:55:00|775.74|775.64|775.94|775.84|776.04|775.94|775.44|775.34|79
1640167200000|2021-12-22 10:00:00|776.04|775.94|775.84|775.74|776.24|776.14|775.74|775.64|83
1640167500000|2021-12-22 10:05:00|775.74|775.64|775.74|775.64|775.84|775.74|775.44|775.34|68
1640167800000|2021-12-22 10:10:00|775.84|775.74|775.74|775.64|776.14|776.04|775.54|775.44|81
1640168100000|2021-12-22 10:15:00|775.84|775.74|776.04|775.94|776.34|776.24|775.84|775.74|84
1640168400000|2021-12-22 10:20:00|776.14|776.04|775.94|775.84|776.14|776.04|775.84|775.74|90
1640168700000|2021-12-22 10:25:00|776.04|775.94|775.84|775.74|776.24|776.14|775.84|775.74|77
1640169000000|2021-12-22 10:30:00|775.94|775.84|775.64|775.54|776.04|775.94|775.54|775.44|81
1640169300000|2021-12-22 10:35:00|775.74|775.64|776.04|775.94|776.04|775.94|775.54|775.44|45
1640169600000|2021-12-22 10:40:00|776.14|776.04|776.04|775.94|776.44|776.34|775.84|775.74|50
1640169900000|2021-12-22 10:45:00|776.14|776.04|776.54|776.44|776.74|776.64|775.94|775.84|41
1640170200000|2021-12-22 10:50:00|776.64|776.54|776.84|776.74|777.14|777.04|776.64|776.54|38
1640170500000|2021-12-22 10:55:00|776.74|776.64|777.14|777.04|777.34|777.24|776.74|776.64|50
1640170800000|2021-12-22 11:00:00|777.04|776.94|776.84|776.74|777.24|777.14|776.64|776.54|64
1640171100000|2021-12-22 11:05:00|776.74|776.64|776.74|776.64|776.84|776.74|776.44|776.34|26
1640171400000|2021-12-22 11:10:00|776.84|776.74|776.64|776.54|777.04|776.94|776.54|776.44|30
1640171700000|2021-12-22 11:15:00|776.74|776.64|776.74|776.64|777.24|777.14|776.54|776.44|27
1640172000000|2021-12-22 11:20:00|776.84|776.74|777.04|776.94|777.04|776.94|776.64|776.54|40
1640172300000|2021-12-22 11:25:00|776.94|776.84|776.64|776.54|777.14|777.04|776.54|776.44|47
1640172600000|2021-12-22 11:30:00|776.74|776.64|776.44|776.34|776.74|776.64|776.24|776.14|73
1640172900000|2021-12-22 11:35:00|776.34|776.24|776.44|776.34|776.54|776.44|776.14|776.04|82
1640173200000|2021-12-22 11:40:00|776.34|776.24|776.44|776.34|776.44|776.34|776.14|776.04|55
1640173500000|2021-12-22 11:45:00|776.54|776.44|776.84|776.74|776.94|776.84|776.44|776.34|24
1640173800000|2021-12-22 11:50:00|776.94|776.84|776.14|776.04|776.94|776.84|776.14|776.04|74
1640174100000|2021-12-22 11:55:00|776.24|776.14|777.04|776.94|777.04|776.94|776.14|776.04|61
1640174400000|2021-12-22 12:00:00|776.94|776.84|776.44|776.34|776.94|776.84|776.24|776.14|34
1640174700000|2021-12-22 12:05:00|776.34|776.24|776.64|776.54|776.74|776.64|776.34|776.24|20
1640175000000|2021-12-22 12:10:00|776.74|776.64|776.54|776.44|776.84|776.74|776.54|776.44|27
1640175300000|2021-12-22 12:15:00|776.44|776.34|776.24|776.14|776.54|776.44|776.14|776.04|44
1640175600000|2021-12-22 12:20:00|776.14|776.04|776.04|775.94|776.24|776.14|775.84|775.74|28
1640175900000|2021-12-22 12:25:00|776.14|776.04|775.84|775.74|776.14|776.04|775.84|775.74|22
1640176200000|2021-12-22 12:30:00|775.74|775.64|776.04|775.94|776.04|775.94|775.74|775.64|28
1640176500000|2021-12-22 12:35:00|775.94|775.84|776.14|776.04|776.14|776.04|775.94|775.84|22
1640176800000|2021-12-22 12:40:00|776.04|775.94|775.84|775.74|776.14|776.04|775.74|775.64|42
1640177100000|2021-12-22 12:45:00|775.74|775.64|775.84|775.74|776.04|775.94|775.74|775.64|24
1640177400000|2021-12-22 12:50:00|775.74|775.64|775.74|775.64|775.94|775.84|775.74|775.64|14
1640177700000|2021-12-22 12:55:00|775.84|775.74|775.94|775.84|776.04|775.94|775.74|775.64|24
1640178000000|2021-12-22 13:00:00|775.84|775.74|775.74|775.64|776.14|776.04|775.64|775.54|27
1640178300000|2021-12-22 13:05:00|775.84|775.74|775.84|775.74|775.84|775.74|775.74|775.64|22
1640178600000|2021-12-22 13:10:00|775.74|775.64|775.74|775.64|775.84|775.74|775.54|775.44|107
1640178900000|2021-12-22 13:15:00|775.84|775.74|775.64|775.54|775.94|775.84|775.64|775.54|42
1640179200000|2021-12-22 13:20:00|775.74|775.64|774.94|774.84|775.74|775.64|774.94|774.84|97
1640179500000|2021-12-22 13:25:00|775.04|774.94|774.94|774.84|775.04|774.94|774.64|774.54|76
1640179800000|2021-12-22 13:30:00|774.84|774.74|775.24|775.14|775.24|775.14|774.84|774.74|72
1640180100000|2021-12-22 13:35:00|775.14|775.04|774.34|774.24|775.34|775.24|774.24|774.14|68
1640180400000|2021-12-22 13:40:00|774.44|774.34|773.94|773.84|774.54|774.44|773.84|773.74|131
1640180700000|2021-12-22 13:45:00|774.04|773.94|774.74|774.64|774.84|774.74|774.04|773.94|55
1640181000000|2021-12-22 13:50:00|774.64|774.54|774.54|774.44|775.04|774.94|774.54|774.44|43
1640181300000|2021-12-22 13:55:00|774.64|774.54|774.84|774.74|774.94|774.84|774.44|774.34|40
1640181600000|2021-12-22 14:00:00|774.94|774.84|774.44|774.34|774.94|774.84|774.34|774.24|111
1640181900000|2021-12-22 14:05:00|774.54|774.44|775.14|775.04|775.14|775.04|774.44|774.34|116
1640182200000|2021-12-22 14:10:00|775.04|774.94|775.14|775.04|775.34|775.24|775.04|774.94|117
1640182500000|2021-12-22 14:15:00|775.04|774.94|774.94|774.84|775.14|775.04|774.64|774.54|68
1640182800000|2021-12-22 14:20:00|774.84|774.74|775.34|775.24|775.44|775.34|774.64|774.54|64
1640183100000|2021-12-22 14:25:00|775.24|775.14|775.54|775.44|775.54|775.44|775.14|775.04|76
1640183400000|2021-12-22 14:30:00|775.44|775.34|775.44|775.34|775.74|775.64|775.04|774.94|199
1640183700000|2021-12-22 14:35:00|775.54|775.44|776.34|776.24|776.54|776.44|775.24|775.14|222
1640184000000|2021-12-22 14:40:00|776.44|776.34|777.24|777.14|777.34|777.24|775.54|775.44|130
1640184300000|2021-12-22 14:45:00|777.34|777.24|776.54|776.44|777.34|777.24|776.24|776.14|123
1640184600000|2021-12-22 14:50:00|776.44|776.34|777.04|776.94|777.04|776.94|775.84|775.74|168
1640184900000|2021-12-22 14:55:00|777.14|777.04|776.64|776.54|777.34|777.24|776.14|776.04|142
1640185200000|2021-12-22 15:00:00|776.74|776.64|776.44|776.34|777.34|777.24|776.24|776.14|164
1640185500000|2021-12-22 15:05:00|776.54|776.44|776.34|776.24|776.54|776.44|775.84|775.74|211
1640185800000|2021-12-22 15:10:00|776.33|776.23|777.13|777.03|777.33|777.23|776.33|776.23|126
1640186100000|2021-12-22 15:15:00|777.23|777.13|777.33|777.23|777.93|777.83|776.93|776.83|120
1640186400000|2021-12-22 15:20:00|777.43|777.33|777.43|777.33|777.63|777.53|776.93|776.83|111
1640186700000|2021-12-22 15:25:00|777.33|777.23|777.03|776.93|777.73|777.63|776.93|776.83|98
1640187000000|2021-12-22 15:30:00|777.13|777.03|777.53|777.43|777.63|777.53|777.03|776.93|129
1640187300000|2021-12-22 15:35:00|777.43|777.33|778.63|778.53|778.63|778.53|777.13|777.03|208
1640187600000|2021-12-22 15:40:00|778.73|778.63|778.73|778.63|778.93|778.83|778.43|778.33|156
1640187900000|2021-12-22 15:45:00|778.83|778.73|778.93|778.83|779.03|778.93|778.73|778.63|105
1640188200000|2021-12-22 15:50:00|779.03|778.93|779.43|779.33|779.43|779.33|778.93|778.83|201
1640188500000|2021-12-22 15:55:00|779.53|779.43|780.13|780.03|780.13|780.03|779.33|779.23|225
1640188800000|2021-12-22 16:00:00|780.03|779.93|779.83|779.73|780.13|780.03|779.63|779.53|165
1640189100000|2021-12-22 16:05:00|779.73|779.63|779.73|779.63|779.73|779.63|779.43|779.33|120
1640189400000|2021-12-22 16:10:00|779.83|779.73|780.53|780.43|780.63|780.53|779.73|779.63|141
1640189700000|2021-12-22 16:15:00|780.43|780.33|780.53|780.43|780.63|780.53|780.13|780.03|151
1640190000000|2021-12-22 16:20:00|780.63|780.53|780.63|780.53|780.73|780.63|780.13|780.03|157
1640190300000|2021-12-22 16:25:00|780.53|780.43|781.03|780.93|781.23|781.13|780.03|779.93|231
1640190600000|2021-12-22 16:30:00|781.13|780.73|782.43|782.13|782.53|782.23|780.83|780.53|810
1640190900000|2021-12-22 16:35:00|782.33|782.03|782.23|781.93|782.83|782.53|782.03|781.73|287
1640191200000|2021-12-22 16:40:00|782.13|781.83|782.53|782.23|782.53|782.23|782.03|781.73|81
1640191500000|2021-12-22 16:45:00|782.43|782.13|782.43|782.13|782.63|782.33|782.13|781.83|78
1640191800000|2021-12-22 16:50:00|782.33|782.03|782.73|782.43|782.73|782.43|782.33|782.03|28
1640192100000|2021-12-22 16:55:00|782.83|782.53|783.03|782.73|783.03|782.73|782.73|782.43|77
1640192400000|2021-12-22 17:00:00|783.13|782.83|783.43|783.13|783.53|783.23|782.93|782.63|47
1640192700000|2021-12-22 17:05:00|783.53|783.23|783.33|783.03|783.53|783.23|783.13|782.83|27
1640193000000|2021-12-22 17:10:00|783.23|782.93|783.03|782.73|783.33|783.03|782.83|782.53|22
1640193300000|2021-12-22 17:15:00|783.13|782.83|783.03|782.73|783.23|782.93|782.93|782.63|17
1640193600000|2021-12-22 17:20:00|782.93|782.63|782.63|782.33|783.03|782.73|782.63|782.33|16
1640193900000|2021-12-22 17:25:00|782.53|782.23|783.13|782.83|783.23|782.93|782.53|782.23|38
1640194200000|2021-12-22 17:30:00|783.23|782.93|783.03|782.73|783.23|782.93|782.93|782.63|11
1640194500000|2021-12-22 17:35:00|782.93|782.63|782.83|782.53|783.13|782.83|782.63|782.33|14
1640194800000|2021-12-22 17:40:00|782.93|782.63|782.83|782.53|783.03|782.73|782.63|782.33|12
1640195100000|2021-12-22 17:45:00|782.93|782.63|782.93|782.63|782.93|782.63|782.63|782.33|14
1640195400000|2021-12-22 17:50:00|782.83|782.53|782.83|782.53|783.23|782.93|782.73|782.43|23
1640195700000|2021-12-22 17:55:00|782.93|782.63|783.23|782.93|783.23|782.93|782.83|782.53|15
1640196000000|2021-12-22 18:00:00|783.13|782.83|783.23|782.93|783.23|782.93|782.73|782.43|13
1640196300000|2021-12-22 18:05:00|783.33|783.03|783.03|782.73|783.33|783.03|782.93|782.63|9
1640196600000|2021-12-22 18:10:00|782.93|782.63|782.83|782.53|782.93|782.63|782.73|782.43|19
1640196900000|2021-12-22 18:15:00|782.73|782.43|782.93|782.63|783.03|782.73|782.73|782.43|13
1640197200000|2021-12-22 18:20:00|783.03|782.73|782.63|782.33|783.03|782.73|782.63|782.33|7
1640197500000|2021-12-22 18:25:00|782.73|782.43|782.63|782.33|782.83|782.53|782.53|782.23|27
1640197800000|2021-12-22 18:30:00|782.73|782.43|782.83|782.53|783.03|782.73|782.63|782.33|25
1640198100000|2021-12-22 18:35:00|782.73|782.43|782.33|782.03|782.83|782.53|782.23|781.93|14
1640198400000|2021-12-22 18:40:00|782.23|781.93|782.53|782.23|782.53|782.23|782.13|781.83|14
1640198700000|2021-12-22 18:45:00|782.43|782.13|782.43|782.13|782.83|782.53|782.23|781.93|6
1640199000000|2021-12-22 18:50:00|782.53|782.23|782.83|782.53|782.83|782.53|782.43|782.13|5
1640199300000|2021-12-22 18:55:00|782.73|782.43|782.63|782.33|782.93|782.63|782.63|782.33|9
1640199600000|2021-12-22 19:00:00|782.53|782.23|782.63|782.33|782.63|782.33|782.13|781.83|12
1640199900000|2021-12-22 19:05:00|782.73|782.43|782.43|782.13|782.73|782.43|782.33|782.03|12
1640200200000|2021-12-22 19:10:00|782.53|782.23|782.63|782.33|782.63|782.33|782.23|781.93|2
1640200500000|2021-12-22 19:15:00|782.53|782.23|782.73|782.43|782.83|782.53|782.53|782.23|11
1640200800000|2021-12-22 19:20:00|782.63|782.33|782.83|782.53|783.03|782.73|782.63|782.33|14
1640201100000|2021-12-22 19:25:00|782.93|782.63|782.33|782.03|782.93|782.63|782.13|781.83|30
1640201400000|2021-12-22 19:30:00|782.43|782.13|782.73|782.43|783.13|782.83|782.43|782.13|36
1640201700000|2021-12-22 19:35:00|782.83|782.53|783.13|782.83|783.23|782.93|782.63|782.33|1
1640202000000|2021-12-22 19:40:00|783.03|782.73|782.93|782.63|783.23|782.93|782.83|782.53|6
1640202300000|2021-12-22 19:45:00|783.03|782.73|783.13|782.83|783.23|782.93|782.93|782.63|1
1640202600000|2021-12-22 19:50:00|783.23|782.93|783.03|782.73|783.23|782.93|783.03|782.73|38
1640202900000|2021-12-22 19:55:00|783.13|782.83|783.03|782.73|783.13|782.83|782.73|782.43|44
1640203200000|2021-12-22 20:00:00|783.13|782.83|783.03|782.73|783.23|782.93|782.93|782.63|15
1640203500000|2021-12-22 20:05:00|782.93|782.63|783.33|783.03|783.43|783.13|782.93|782.63|15
1640203800000|2021-12-22 20:10:00|783.23|782.93|783.53|783.23|783.53|783.23|783.23|782.93|3
1640204100000|2021-12-22 20:15:00|783.43|783.13|783.03|782.73|783.63|783.33|782.93|782.63|5
1640204400000|2021-12-22 20:20:00|782.93|782.63|783.23|782.93|783.33|783.03|782.83|782.53|1
1640204700000|2021-12-22 20:25:00|783.13|782.83|783.53|783.23|783.63|783.33|783.13|782.83|12
1640205000000|2021-12-22 20:30:00|783.43|783.13|783.23|782.93|783.73|783.43|783.13|782.83|12
1640205300000|2021-12-22 20:35:00|783.33|783.03|783.83|783.53|783.83|783.53|783.33|783.03|10
1640205600000|2021-12-22 20:40:00|783.73|783.43|783.73|783.43|783.83|783.53|783.63|783.33|9
1640205900000|2021-12-22 20:45:00|783.63|783.33|783.53|783.23|784.03|783.73|783.33|783.03|44
1640206200000|2021-12-22 20:50:00|783.63|783.33|784.63|784.33|784.73|784.43|783.63|783.33|74
1640206500000|2021-12-22 20:55:00|784.53|784.23|784.33|784.03|784.53|784.23|784.03|783.73|62
1640206800000|2021-12-22 21:00:00|785.43|785.13|784.63|784.13|785.43|785.13|784.33|783.83|0
1640207100000|2021-12-22 21:05:00|784.73|784.23|784.93|784.43|785.13|784.63|784.63|784.13|0
1640207400000|2021-12-22 21:10:00|785.03|784.53|785.23|784.73|785.33|784.83|785.03|784.53|0
1640207700000|2021-12-22 21:15:00|785.13|784.63|785.23|784.73|785.23|784.73|785.13|784.63|0
1640208000000|2021-12-22 21:20:00|785.13|784.63|785.23|784.73|785.33|784.83|785.13|784.63|0
1640208300000|2021-12-22 21:25:00|785.33|784.83|785.23|784.73|785.33|784.83|785.23|784.73|0
1640208600000|2021-12-22 21:30:00|785.13|784.63|785.23|784.73|785.23|784.73|785.13|784.63|0
1640208900000|2021-12-22 21:35:00|785.13|784.63|785.23|784.73|785.23|784.73|785.13|784.63|0
1640209200000|2021-12-22 21:40:00|785.13|784.63|785.23|784.73|785.23|784.73|785.13|784.63|0
1640209500000|2021-12-22 21:45:00|785.33|784.83|785.33|784.83|785.43|784.93|785.13|784.63|0
1640209800000|2021-12-22 21:50:00|785.23|784.73|785.23|784.73|785.43|784.93|785.23|784.73|0
1640210100000|2021-12-22 21:55:00|785.33|784.83|785.23|784.73|785.43|784.93|785.23|784.73|0
1640213400000|2021-12-22 22:50:00|785.13|784.63|785.23|784.73|785.23|784.73|785.13|784.63|0
1640213700000|2021-12-22 22:55:00|785.13|784.63|785.13|784.63|785.13|784.63|785.13|784.63|0
1640214000000|2021-12-22 23:00:00|785.23|784.73|785.73|785.23|785.83|785.33|785.23|784.73|0
1640214300000|2021-12-22 23:05:00|785.63|785.13|785.83|785.33|785.93|785.43|785.63|785.13|0
1640214600000|2021-12-22 23:10:00|785.93|785.43|785.43|784.93|785.93|785.43|785.33|784.83|0
1640214900000|2021-12-22 23:15:00|785.53|785.03|785.63|785.13|785.73|785.23|785.53|785.03|0
1640215200000|2021-12-22 23:20:00|785.73|785.23|785.53|785.03|785.73|785.23|785.43|784.93|0
1640215500000|2021-12-22 23:25:00|785.43|784.93|785.43|784.93|785.63|785.13|785.33|784.83|0
1640215800000|2021-12-22 23:30:00|785.33|784.83|785.73|785.23|785.73|785.23|785.33|784.83|0
1640216100000|2021-12-22 23:35:00|785.63|785.13|785.73|785.23|785.83|785.33|785.53|785.03|0
1640216400000|2021-12-22 23:40:00|785.83|785.33|785.63|785.13|785.83|785.33|785.43|784.93|0
1640216700000|2021-12-22 23:45:00|785.73|785.23|785.33|784.83|785.83|785.33|785.23|784.73|0
1640217000000|2021-12-22 23:50:00|785.43|784.93|785.53|785.03|785.53|785.03|785.33|784.83|0
1640217300000|2021-12-22 23:55:00|785.43|784.93|785.53|785.03|785.63|785.13|785.43|784.93|0
1640217600000|2021-12-23 00:00:00|785.43|784.93|785.33|784.83|785.63|785.13|785.23|784.73|0
1640217900000|2021-12-23 00:05:00|785.43|784.93|785.13|784.63|785.43|784.93|785.13|784.63|0
1640218200000|2021-12-23 00:10:00|785.03|784.53|784.93|784.43|785.33|784.83|784.93|784.43|0
1640218500000|2021-12-23 00:15:00|784.83|784.33|783.93|783.43|784.93|784.43|783.83|783.33|0
1640218800000|2021-12-23 00:20:00|784.03|783.53|783.83|783.33|784.03|783.53|783.73|783.23|0
1640219100000|2021-12-23 00:25:00|783.93|783.43|784.03|783.53|784.03|783.53|783.83|783.33|0
1640219400000|2021-12-23 00:30:00|784.13|783.63|784.13|783.63|784.23|783.73|784.13|783.63|0
1640219700000|2021-12-23 00:35:00|784.23|783.73|784.23|783.73|784.23|783.73|784.13|783.63|0
1640220000000|2021-12-23 00:40:00|784.13|783.63|784.03|783.53|784.13|783.63|784.03|783.53|0
1640220300000|2021-12-23 00:45:00|784.13|783.63|784.23|783.73|784.33|783.83|784.13|783.63|0
1640220600000|2021-12-23 00:50:00|784.13|783.63|784.23|783.73|784.33|783.83|784.13|783.63|0
1640220900000|2021-12-23 00:55:00|784.33|783.83|784.13|783.63|784.33|783.83|784.03|783.53|0
1640221200000|2021-12-23 01:00:00|784.23|783.73|784.03|783.53|784.33|783.83|783.83|783.33|0
1640221500000|2021-12-23 01:05:00|784.13|783.63|784.13|783.63|784.23|783.73|784.03|783.53|0
1640221800000|2021-12-23 01:10:00|784.03|783.53|783.93|783.43|784.03|783.53|783.93|783.43|0
1640222100000|2021-12-23 01:15:00|784.03|783.53|783.83|783.33|784.03|783.53|783.73|783.23|0
1640222400000|2021-12-23 01:20:00|783.73|783.23|783.73|783.23|783.73|783.23|783.73|783.23|0
1640222700000|2021-12-23 01:25:00|783.83|783.33|784.13|783.63|784.13|783.63|783.83|783.33|0
1640223000000|2021-12-23 01:30:00|784.03|783.53|783.63|783.13|784.13|783.63|783.63|783.13|0
1640223300000|2021-12-23 01:35:00|783.73|783.23|783.83|783.33|783.93|783.43|783.63|783.13|0
1640223600000|2021-12-23 01:40:00|783.93|783.43|783.93|783.43|783.93|783.43|783.63|783.13|0
1640223900000|2021-12-23 01:45:00|783.83|783.33|783.93|783.43|783.93|783.43|783.73|783.23|0
1640224200000|2021-12-23 01:50:00|784.03|783.53|784.13|783.63|784.13|783.63|783.93|783.43|0
1640224500000|2021-12-23 01:55:00|784.03|783.53|784.03|783.53|784.23|783.73|783.93|783.43|0
1640224800000|2021-12-23 02:00:00|784.13|783.63|784.23|783.73|784.53|784.03|784.03|783.53|0
1640225100000|2021-12-23 02:05:00|784.13|783.63|784.63|784.13|784.63|784.13|784.13|783.63|0
1640225400000|2021-12-23 02:10:00|784.53|784.03|784.63|784.13|784.83|784.33|784.53|784.03|0
1640225700000|2021-12-23 02:15:00|784.53|784.03|784.63|784.13|784.63|784.13|784.53|784.03|0
1640226000000|2021-12-23 02:20:00|784.53|784.03|784.33|783.83|784.53|784.03|784.23|783.73|0
1640226300000|2021-12-23 02:25:00|784.43|783.93|784.53|784.03|784.63|784.13|784.43|783.93|0
1640226600000|2021-12-23 02:30:00|784.43|783.93|784.43|783.93|784.73|784.23|784.33|783.83|0
1640226900000|2021-12-23 02:35:00|784.53|784.03|784.73|784.23|784.83|784.33|784.53|784.03|0
1640227200000|2021-12-23 02:40:00|784.83|784.33|784.73|784.23|784.93|784.43|784.73|784.23|0
1640227500000|2021-12-23 02:45:00|784.83|784.33|784.93|784.43|784.93|784.43|784.73|784.23|0
1640227800000|2021-12-23 02:50:00|784.83|784.33|784.73|784.23|784.83|784.33|784.63|784.13|0
1640228100000|2021-12-23 02:55:00|784.83|784.33|784.73|784.23|784.83|784.33|784.63|784.13|0
1640228400000|2021-12-23 03:00:00|784.63|784.13|784.73|784.23|784.73|784.23|784.63|784.13|0
1640228700000|2021-12-23 03:05:00|784.83|784.33|784.73|784.23|784.83|784.33|784.73|784.23|0
1640229000000|2021-12-23 03:10:00|784.63|784.13|784.43|783.93|784.73|784.23|784.33|783.83|0
1640229300000|2021-12-23 03:15:00|784.33|783.83|784.03|783.53|784.43|783.93|784.03|783.53|0
1640229600000|2021-12-23 03:20:00|784.13|783.63|784.13|783.63|784.23|783.73|784.13|783.63|0
1640230200000|2021-12-23 03:30:00|784.03|783.53|783.93|783.43|784.13|783.63|783.93|783.43|0
1640230500000|2021-12-23 03:35:00|783.83|783.33|784.13|783.63|784.13|783.63|783.83|783.33|0
1640230800000|2021-12-23 03:40:00|784.23|783.73|784.33|783.83|784.33|783.83|784.13|783.63|0
1640231100000|2021-12-23 03:45:00|784.43|783.93|784.33|783.83|784.43|783.93|784.23|783.73|0
1640231400000|2021-12-23 03:50:00|784.23|783.73|784.23|783.73|784.23|783.73|784.23|783.73|0
1640231700000|2021-12-23 03:55:00|784.33|783.83|784.33|783.83|784.33|783.83|784.23|783.73|0
1640232000000|2021-12-23 04:00:00|784.23|783.73|784.43|783.93|784.43|783.93|784.23|783.73|0
1640232300000|2021-12-23 04:05:00|784.33|783.83|784.33|783.83|784.33|783.83|784.33|783.83|0
1640232600000|2021-12-23 04:10:00|784.43|783.93|784.33|783.83|784.43|783.93|784.33|783.83|0
1640232900000|2021-12-23 04:15:00|784.23|783.73|784.23|783.73|784.23|783.73|784.23|783.73|0
1640233200000|2021-12-23 04:20:00|784.33|783.83|784.33|783.83|784.33|783.83|784.23|783.73|0
1640233500000|2021-12-23 04:25:00|784.23|783.73|784.33|783.83|784.33|783.83|784.23|783.73|0
1640234100000|2021-12-23 04:35:00|784.43|783.93|784.33|783.83|784.43|783.93|784.33|783.83|0
1640234400000|2021-12-23 04:40:00|784.23|783.73|784.23|783.73|784.23|783.73|784.23|783.73|0
1640235000000|2021-12-23 04:50:00|784.33|783.83|784.23|783.73|784.33|783.83|784.23|783.73|0
1640235300000|2021-12-23 04:55:00|784.13|783.63|784.33|783.83|784.33|783.83|784.13|783.63|0
1640235600000|2021-12-23 05:00:00|784.43|783.93|784.53|784.03|784.53|784.03|784.33|783.83|0
1640235900000|2021-12-23 05:05:00|784.43|783.93|784.53|784.03|784.53|784.03|784.43|783.93|0
1640236200000|2021-12-23 05:10:00|784.63|784.13|784.53|784.03|784.63|784.13|784.53|784.03|0
1640236500000|2021-12-23 05:15:00|784.63|784.13|784.53|784.03|784.63|784.13|784.53|784.03|0
1640236800000|2021-12-23 05:20:00|784.63|784.13|784.73|784.23|784.73|784.23|784.53|784.03|0
1640237100000|2021-12-23 05:25:00|784.63|784.13|784.53|784.03|784.73|784.23|784.53|784.03|0
1640237400000|2021-12-23 05:30:00|784.63|784.13|784.73|784.23|784.83|784.33|784.63|784.13|0
1640237700000|2021-12-23 05:35:00|784.63|784.13|784.73|784.23|784.73|784.23|784.63|784.13|0
1640238000000|2021-12-23 05:40:00|784.63|784.13|785.03|784.53|785.13|784.63|784.63|784.13|0
1640238300000|2021-12-23 05:45:00|785.13|784.63|785.33|784.83|785.33|784.83|784.93|784.43|0
1640238600000|2021-12-23 05:50:00|785.23|784.73|785.13|784.63|785.33|784.83|785.13|784.63|0
1640238900000|2021-12-23 05:55:00|785.23|784.73|785.23|784.73|785.33|784.83|785.13|784.63|0
1640239200000|2021-12-23 06:00:00|785.33|784.83|785.83|785.33|786.03|785.53|785.33|784.83|0
1640239500000|2021-12-23 06:05:00|785.73|785.23|785.73|785.23|785.83|785.33|785.73|785.23|0
1640239800000|2021-12-23 06:10:00|785.63|785.13|785.03|784.53|785.63|785.13|785.03|784.53|0
1640240100000|2021-12-23 06:15:00|785.13|784.63|785.13|784.63|785.83|785.33|784.93|784.43|0
1640240400000|2021-12-23 06:20:00|785.03|784.53|785.33|784.83|785.63|785.13|784.73|784.23|0
1640240700000|2021-12-23 06:25:00|785.23|784.73|785.43|784.93|785.63|785.13|785.03|784.53|0
1640241000000|2021-12-23 06:30:00|785.33|784.83|785.33|784.83|785.43|784.93|785.23|784.73|0
1640241300000|2021-12-23 06:35:00|785.43|784.93|785.13|784.63|785.43|784.93|785.03|784.53|0
1640241600000|2021-12-23 06:40:00|785.03|784.53|785.03|784.53|785.13|784.63|784.73|784.23|0
1640241900000|2021-12-23 06:45:00|784.93|784.43|785.13|784.63|785.23|784.73|784.93|784.43|0
1640242200000|2021-12-23 06:50:00|785.03|784.53|785.03|784.53|785.13|784.63|785.03|784.53|0
1640242500000|2021-12-23 06:55:00|785.13|784.63|785.13|784.63|785.23|784.73|785.03|784.53|0
1640242800000|2021-12-23 07:00:00|785.23|784.83|785.53|785.23|785.63|785.33|784.93|784.63|105
1640243100000|2021-12-23 07:05:00|785.43|785.13|786.23|785.93|786.33|786.03|785.43|785.13|92
1640243400000|2021-12-23 07:10:00|786.03|785.73|786.13|785.83|786.23|785.93|785.63|785.33|50
1640243700000|2021-12-23 07:15:00|786.23|785.93|786.43|786.13|786.73|786.43|786.13|785.83|32
1640244000000|2021-12-23 07:20:00|786.53|786.23|786.33|786.03|786.53|786.23|786.23|785.93|46
1640244300000|2021-12-23 07:25:00|786.23|785.93|786.43|786.13|786.83|786.53|786.03|785.73|31
1640244600000|2021-12-23 07:30:00|786.53|786.23|786.13|785.83|786.63|786.33|786.13|785.83|17
1640244900000|2021-12-23 07:35:00|786.33|786.03|786.63|786.33|786.93|786.63|786.23|785.93|25
1640245200000|2021-12-23 07:40:00|786.53|786.23|786.63|786.33|786.83|786.53|786.33|786.03|39
1640245500000|2021-12-23 07:45:00|786.73|786.43|786.53|786.23|786.83|786.53|786.53|786.23|12
1640245800000|2021-12-23 07:50:00|786.43|786.13|786.33|786.03|786.83|786.53|786.33|786.03|21
1640246100000|2021-12-23 07:55:00|786.43|786.13|786.73|786.43|786.83|786.53|786.33|786.03|71
1640246400000|2021-12-23 08:00:00|786.63|786.53|787.53|787.43|787.73|787.63|786.23|786.13|436
1640246700000|2021-12-23 08:05:00|787.43|787.33|787.03|786.93|787.63|787.53|786.63|786.53|277
1640247000000|2021-12-23 08:10:00|787.13|787.03|785.63|785.53|787.13|787.03|785.53|785.43|340
1640247300000|2021-12-23 08:15:00|785.53|785.43|785.13|785.03|786.13|786.03|784.93|784.83|243
1640247600000|2021-12-23 08:20:00|785.03|784.93|785.73|785.63|785.73|785.63|784.83|784.73|167
1640247900000|2021-12-23 08:25:00|785.63|785.53|785.63|785.53|785.93|785.83|785.33|785.23|110
1640248200000|2021-12-23 08:30:00|785.53|785.43|785.63|785.53|785.73|785.63|785.43|785.33|112
1640248500000|2021-12-23 08:35:00|785.53|785.43|784.93|784.83|785.63|785.53|784.23|784.13|112
1640248800000|2021-12-23 08:40:00|785.01|784.91|785.31|785.21|785.31|785.21|784.81|784.71|123
1640249100000|2021-12-23 08:45:00|785.21|785.11|786.11|786.01|786.21|786.11|785.01|784.91|75
1640249400000|2021-12-23 08:50:00|786.01|785.91|786.91|786.81|787.21|787.11|785.81|785.71|137
1640249700000|2021-12-23 08:55:00|787.01|786.91|787.41|787.31|787.61|787.51|786.81|786.71|122
1640250000000|2021-12-23 09:00:00|787.31|787.21|787.61|787.51|787.71|787.61|787.21|787.11|133
1640250300000|2021-12-23 09:05:00|787.71|787.61|788.01|787.91|788.31|788.21|787.61|787.51|111
1640250600000|2021-12-23 09:10:00|787.91|787.81|787.71|787.61|788.21|788.11|787.71|787.61|89
1640250900000|2021-12-23 09:15:00|787.81|787.71|788.01|787.91|788.11|788.01|787.61|787.51|141
1640251200000|2021-12-23 09:20:00|788.11|788.01|787.71|787.61|788.11|788.01|787.51|787.41|63
1640251500000|2021-12-23 09:25:00|787.81|787.71|787.41|787.31|787.91|787.81|787.41|787.31|48
1640251800000|2021-12-23 09:30:00|787.51|787.41|787.61|787.51|787.91|787.81|787.31|787.21|89
1640252100000|2021-12-23 09:35:00|787.71|787.61|788.01|787.91|788.11|788.01|787.61|787.51|80
1640252400000|2021-12-23 09:40:00|788.11|788.01|788.31|788.21|788.41|788.31|788.01|787.91|89
1640252700000|2021-12-23 09:45:00|788.21|788.11|788.41|788.31|788.61|788.51|788.21|788.11|120
1640253000000|2021-12-23 09:50:00|788.31|788.21|788.41|788.31|788.41|788.31|788.11|788.01|74
1640253300000|2021-12-23 09:55:00|788.51|788.41|788.81|788.71|788.81|788.71|788.31|788.21|71
1640253600000|2021-12-23 10:00:00|788.91|788.81|788.51|788.41|788.91|788.81|788.21|788.11|107
1640253900000|2021-12-23 10:05:00|788.41|788.31|788.01|787.91|788.51|788.41|787.91|787.81|51
1640254200000|2021-12-23 10:10:00|788.11|788.01|788.31|788.21|788.31|788.21|788.01|787.91|64
1640254500000|2021-12-23 10:15:00|788.41|788.31|788.51|788.41|788.51|788.41|788.31|788.21|69
1640254800000|2021-12-23 10:20:00|788.61|788.51|788.91|788.81|789.21|789.11|788.61|788.51|123
1640255100000|2021-12-23 10:25:00|788.81|788.71|788.91|788.81|789.11|789.01|788.71|788.61|29
1640255400000|2021-12-23 10:30:00|788.81|788.71|789.01|788.91|789.11|789.01|788.81|788.71|46
1640255700000|2021-12-23 10:35:00|788.91|788.81|789.21|789.11|789.41|789.31|788.81|788.71|64
1640256000000|2021-12-23 10:40:00|789.31|789.21|789.41|789.31|789.41|789.31|789.11|789.01|60
1640256300000|2021-12-23 10:45:00|789.31|789.21|789.01|788.91|789.31|789.21|788.91|788.81|89
1640256600000|2021-12-23 10:50:00|789.11|789.01|789.11|789.01|789.61|789.51|789.01|788.91|94
1640256900000|2021-12-23 10:55:00|789.01|788.91|789.11|789.01|789.31|789.21|789.01|788.91|50
1640257200000|2021-12-23 11:00:00|789.01|788.91|788.81|788.71|789.21|789.11|788.81|788.71|63
1640257500000|2021-12-23 11:05:00|788.71|788.61|788.71|788.61|788.81|788.71|788.61|788.51|63
1640257800000|2021-12-23 11:10:00|788.81|788.71|788.51|788.41|789.01|788.91|788.41|788.31|81
1640258100000|2021-12-23 11:15:00|788.41|788.31|788.81|788.71|788.91|788.81|788.41|788.31|41
1640258400000|2021-12-23 11:20:00|788.91|788.81|789.41|789.31|789.41|789.31|788.81|788.71|60
1640258700000|2021-12-23 11:25:00|789.31|789.21|789.71|789.61|789.71|789.61|789.31|789.21|67
1640259000000|2021-12-23 11:30:00|789.61|789.51|789.51|789.41|789.71|789.61|789.41|789.31|64
1640259300000|2021-12-23 11:35:00|789.41|789.31|789.71|789.61|789.71|789.61|789.31|789.21|36
1640259600000|2021-12-23 11:40:00|789.61|789.51|789.81|789.71|789.91|789.81|789.61|789.51|54
1640259900000|2021-12-23 11:45:00|789.71|789.61|789.41|789.31|789.81|789.71|789.31|789.21|40
1640260200000|2021-12-23 11:50:00|789.31|789.21|789.71|789.61|789.81|789.71|789.31|789.21|43
1640260500000|2021-12-23 11:55:00|789.81|789.71|789.91|789.81|790.01|789.91|789.71|789.61|50
1640260800000|2021-12-23 12:00:00|789.81|789.71|790.21|790.11|790.41|790.31|789.81|789.71|73
1640261100000|2021-12-23 12:05:00|790.11|790.01|789.81|789.71|790.21|790.11|789.81|789.71|52
1640261400000|2021-12-23 12:10:00|789.91|789.81|790.31|790.21|790.31|790.21|789.81|789.71|75
1640261700000|2021-12-23 12:15:00|790.41|790.31|790.11|790.01|790.51|790.41|790.01|789.91|49
1640262000000|2021-12-23 12:20:00|790.01|789.91|790.21|790.11|790.21|790.11|789.91|789.81|44
1640262300000|2021-12-23 12:25:00|790.31|790.21|790.21|790.11|790.31|790.21|789.91|789.81|178
1640262600000|2021-12-23 12:30:00|790.11|790.01|790.01|789.91|790.51|790.41|789.91|789.81|51
1640262900000|2021-12-23 12:35:00|789.91|789.81|789.71|789.61|790.11|790.01|789.71|789.61|87
1640263200000|2021-12-23 12:40:00|789.68|789.58|790.18|790.08|790.18|790.08|789.68|789.58|54
1640263500000|2021-12-23 12:45:00|790.08|789.98|789.88|789.78|790.08|789.98|789.88|789.78|34
1640263800000|2021-12-23 12:50:00|789.98|789.88|790.08|789.98|790.18|790.08|789.88|789.78|22
1640264100000|2021-12-23 12:55:00|790.18|790.08|789.98|789.88|790.18|790.08|789.78|789.68|101
1640264400000|2021-12-23 13:00:00|789.88|789.78|789.58|789.48|789.98|789.88|789.58|789.48|69
1640264700000|2021-12-23 13:05:00|789.48|789.38|789.28|789.18|789.68|789.58|789.28|789.18|46
1640265000000|2021-12-23 13:10:00|789.18|789.08|789.08|788.98|789.28|789.18|788.98|788.88|101
1640265300000|2021-12-23 13:15:00|788.98|788.88|789.18|789.08|789.18|789.08|788.88|788.78|60
1640265600000|2021-12-23 13:20:00|789.08|788.98|789.08|788.98|789.18|789.08|788.88|788.78|47
1640265900000|2021-12-23 13:25:00|788.98|788.88|789.38|789.28|789.38|789.28|788.98|788.88|33
1640266200000|2021-12-23 13:30:00|789.48|789.38|789.28|789.18|789.48|789.38|788.98|788.88|62
1640266500000|2021-12-23 13:35:00|789.38|789.28|789.38|789.28|789.58|789.48|789.18|789.08|72
1640266800000|2021-12-23 13:40:00|789.28|789.18|789.08|788.98|789.48|789.38|788.88|788.78|84
1640267100000|2021-12-23 13:45:00|788.98|788.88|789.88|789.78|789.88|789.78|788.98|788.88|51
1640267400000|2021-12-23 13:50:00|789.78|789.68|789.58|789.48|789.98|789.88|789.58|789.48|62
1640267700000|2021-12-23 13:55:00|789.68|789.58|789.98|789.88|789.98|789.88|789.58|789.48|38
1640268000000|2021-12-23 14:00:00|790.08|789.98|790.18|790.08|790.18|790.08|789.78|789.68|60
1640268300000|2021-12-23 14:05:00|790.08|789.98|790.48|790.38|790.58|790.48|790.08|789.98|76
1640268600000|2021-12-23 14:10:00|790.38|790.28|790.28|790.18|790.58|790.48|790.18|790.08|92
1640268900000|2021-12-23 14:15:00|790.18|790.08|790.18|790.08|790.38|790.28|790.08|789.98|88
1640269200000|2021-12-23 14:20:00|790.08|789.98|790.18|790.08|790.38|790.28|789.98|789.88|62
1640269500000|2021-12-23 14:25:00|790.28|790.18|789.98|789.88|790.28|790.18|789.98|789.88|69
1640269800000|2021-12-23 14:30:00|790.08|789.98|790.98|790.88|791.18|791.08|789.88|789.78|286
1640270100000|2021-12-23 14:35:00|790.88|790.78|791.28|791.18|791.78|791.68|790.88|790.78|358
1640270400000|2021-12-23 14:40:00|791.18|791.08|790.88|790.78|791.28|791.18|790.78|790.68|95
1640270700000|2021-12-23 14:45:00|791.58|791.48|791.08|790.98|791.58|791.48|790.88|790.78|195
1640271000000|2021-12-23 14:50:00|791.18|791.08|791.18|791.08|791.68|791.58|791.08|790.98|232
1640271300000|2021-12-23 14:55:00|791.08|790.98|791.68|791.58|791.98|791.88|790.88|790.78|253
1640271600000|2021-12-23 15:00:00|791.78|791.68|791.38|791.28|791.98|791.88|791.28|791.18|101
1640271900000|2021-12-23 15:05:00|791.48|791.38|791.78|791.68|791.88|791.78|791.28|791.18|188
1640272200000|2021-12-23 15:10:00|791.66|791.56|791.96|791.86|792.26|792.16|791.66|791.56|148
1640272500000|2021-12-23 15:15:00|792.06|791.96|792.26|792.16|792.36|792.26|791.96|791.86|134
1640272800000|2021-12-23 15:20:00|792.16|792.06|791.66|791.56|792.16|792.06|791.46|791.36|175
1640273100000|2021-12-23 15:25:00|791.76|791.66|791.56|791.46|791.76|791.66|791.16|791.06|107
1640273400000|2021-12-23 15:30:00|791.66|791.56|791.56|791.46|791.96|791.86|791.16|791.06|120
1640273700000|2021-12-23 15:35:00|791.46|791.36|791.66|791.56|791.86|791.76|791.26|791.16|96
1640274000000|2021-12-23 15:40:00|791.56|791.46|792.26|792.16|792.26|792.16|791.56|791.46|102
1640274300000|2021-12-23 15:45:00|792.16|792.06|792.16|792.06|792.36|792.26|791.86|791.76|121
1640274600000|2021-12-23 15:50:00|792.06|791.96|792.66|792.56|792.76|792.66|792.06|791.96|158
1640274900000|2021-12-23 15:55:00|792.76|792.66|792.96|792.86|793.06|792.96|792.66|792.56|162
1640275200000|2021-12-23 16:00:00|792.86|792.76|792.66|792.56|793.16|793.06|792.56|792.46|155
1640275500000|2021-12-23 16:05:00|792.76|792.66|792.56|792.46|793.06|792.96|792.46|792.36|99
1640275800000|2021-12-23 16:10:00|792.46|792.36|792.46|792.36|792.76|792.66|792.46|792.36|114
1640276100000|2021-12-23 16:15:00|792.56|792.46|792.86|792.76|792.96|792.86|792.46|792.36|105
1640276400000|2021-12-23 16:20:00|792.96|792.86|792.76|792.66|792.96|792.86|792.66|792.56|137
1640276700000|2021-12-23 16:25:00|792.86|792.76|792.86|792.76|793.36|793.26|792.56|792.46|320
1640277000000|2021-12-23 16:30:00|792.76|792.66|792.56|792.26|793.16|792.86|792.56|792.26|310
1640277300000|2021-12-23 16:35:00|792.66|792.36|792.86|792.56|793.16|792.86|792.46|792.16|200
1640277600000|2021-12-23 16:40:00|792.96|792.66|792.96|792.66|793.06|792.76|792.86|792.56|83
1640277900000|2021-12-23 16:45:00|793.06|792.76|792.96|792.66|793.16|792.86|792.86|792.56|25
1640278200000|2021-12-23 16:50:00|792.86|792.56|792.86|792.56|792.96|792.66|792.76|792.46|46
1640278500000|2021-12-23 16:55:00|792.96|792.66|793.16|792.86|793.26|792.96|792.86|792.56|38
1640278800000|2021-12-23 17:00:00|793.06|792.76|792.66|792.36|793.16|792.86|792.56|792.26|45
1640279100000|2021-12-23 17:05:00|792.76|792.46|792.56|792.26|792.76|792.46|792.56|792.26|27
1640279400000|2021-12-23 17:10:00|792.66|792.36|792.16|791.86|792.66|792.36|792.16|791.86|23
1640279700000|2021-12-23 17:15:00|792.26|791.96|792.06|791.76|792.26|791.96|791.86|791.56|30
1640280000000|2021-12-23 17:20:00|792.16|791.86|792.06|791.76|792.26|791.96|791.96|791.66|7
1640280300000|2021-12-23 17:25:00|791.96|791.66|792.06|791.76|792.26|791.96|791.96|791.66|19
1640280600000|2021-12-23 17:30:00|791.96|791.66|792.16|791.86|792.26|791.96|791.96|791.66|5
1640280900000|2021-12-23 17:35:00|792.06|791.76|792.06|791.76|792.16|791.86|791.96|791.66|8
1640281200000|2021-12-23 17:40:00|792.16|791.86|792.06|791.76|792.16|791.86|792.06|791.76|10
1640281500000|2021-12-23 17:45:00|791.96|791.66|791.86|791.56|792.06|791.76|791.76|791.46|5
1640281800000|2021-12-23 17:50:00|791.96|791.66|791.86|791.56|791.96|791.66|791.76|791.46|3
1640282100000|2021-12-23 17:55:00|791.76|791.46|791.86|791.56|791.86|791.56|791.76|791.46|1
1640282400000|2021-12-23 18:00:00|791.96|791.66|791.96|791.66|792.06|791.76|791.76|791.46|19
1640282700000|2021-12-23 18:05:00|792.06|791.76|791.86|791.56|792.06|791.76|791.76|791.46|6
1640283000000|2021-12-23 18:10:00|791.76|791.46|791.46|791.16|791.76|791.46|791.36|791.06|20
1640283300000|2021-12-23 18:15:00|791.56|791.26|791.46|791.16|791.56|791.26|791.36|791.06|10
1640283600000|2021-12-23 18:20:00|791.36|791.06|791.46|791.16|791.46|791.16|791.36|791.06|1
1640283900000|2021-12-23 18:25:00|791.56|791.26|791.96|791.66|791.96|791.66|791.56|791.26|12
1640284200000|2021-12-23 18:30:00|791.86|791.56|791.66|791.36|791.96|791.66|791.66|791.36|7
1640284500000|2021-12-23 18:35:00|791.56|791.26|791.66|791.36|791.76|791.46|791.56|791.26|13
1640284800000|2021-12-23 18:40:00|791.56|791.26|791.76|791.46|791.76|791.46|791.56|791.26|8
1640285100000|2021-12-23 18:45:00|791.86|791.56|791.96|791.66|791.96|791.66|791.76|791.46|1
1640285400000|2021-12-23 18:50:00|792.06|791.76|792.16|791.86|792.16|791.86|791.96|791.66|2
1640285700000|2021-12-23 18:55:00|792.26|791.96|792.16|791.86|792.36|792.06|792.16|791.86|7
1640286000000|2021-12-23 19:00:00|792.26|791.96|792.46|792.16|792.56|792.26|792.26|791.96|5
1640286300000|2021-12-23 19:05:00|792.56|792.26|792.56|792.26|792.66|792.36|792.46|792.16|30
1640286600000|2021-12-23 19:10:00|792.46|792.16|792.56|792.26|792.56|792.26|792.46|792.16|12
1640286900000|2021-12-23 19:15:00|792.46|792.16|792.76|792.46|792.76|792.46|792.16|791.86|28
1640287200000|2021-12-23 19:20:00|792.66|792.36|793.06|792.76|793.06|792.76|792.66|792.36|30
1640287500000|2021-12-23 19:25:00|792.96|792.66|792.96|792.66|793.06|792.76|792.86|792.56|8
1640287800000|2021-12-23 19:30:00|792.86|792.56|792.66|792.36|792.96|792.66|792.56|792.26|10
1640288100000|2021-12-23 19:35:00|792.56|792.26|792.56|792.26|792.66|792.36|792.46|792.16|21
1640288400000|2021-12-23 19:40:00|792.66|792.36|792.76|792.46|792.76|792.46|792.56|792.26|5
1640288700000|2021-12-23 19:45:00|792.86|792.56|792.96|792.66|792.96|792.66|792.76|792.46|17
1640289000000|2021-12-23 19:50:00|793.06|792.76|793.16|792.86|793.26|792.96|792.96|792.66|13
1640289300000|2021-12-23 19:55:00|793.06|792.76|793.16|792.86|793.16|792.86|793.06|792.76|20
1640289600000|2021-12-23 20:00:00|793.06|792.76|792.46|792.16|793.16|792.86|792.46|792.16|32
1640289900000|2021-12-23 20:05:00|792.56|792.26|792.76|792.46|792.76|792.46|792.46|792.16|4
1640290200000|2021-12-23 20:10:00|792.86|792.56|792.96|792.66|792.96|792.66|792.76|792.46|1
1640290500000|2021-12-23 20:15:00|793.06|792.76|792.86|792.56|793.16|792.86|792.86|792.56|2
1640290800000|2021-12-23 20:20:00|792.96|792.66|792.66|792.36|792.96|792.66|792.66|792.36|5
1640291100000|2021-12-23 20:25:00|792.76|792.46|792.56|792.26|792.76|792.46|792.56|792.26|2
1640291400000|2021-12-23 20:30:00|792.46|792.16|792.16|791.86|792.56|792.26|792.06|791.76|13
1640291700000|2021-12-23 20:35:00|792.26|791.96|792.46|792.16|792.56|792.26|792.16|791.86|8
1640292000000|2021-12-23 20:40:00|792.56|792.26|792.86|792.56|792.86|792.56|792.46|792.16|26
1640292300000|2021-12-23 20:45:00|792.96|792.66|793.46|793.16|793.66|793.36|792.96|792.66|78
1640292600000|2021-12-23 20:50:00|793.56|793.26|793.26|792.96|793.96|793.66|793.16|792.86|101
1640292900000|2021-12-23 20:55:00|793.16|792.86|791.86|791.56|793.16|792.86|791.66|791.36|30
1640293200000|2021-12-23 21:00:00|788.16|787.86|792.26|791.76|792.66|792.16|788.16|787.86|0
1640293500000|2021-12-23 21:05:00|792.36|791.86|792.16|791.66|792.66|792.16|792.16|791.66|0
1640293800000|2021-12-23 21:10:00|792.06|791.56|792.16|791.66|792.26|791.76|792.06|791.56|0
1640294100000|2021-12-23 21:15:00|792.26|791.76|792.16|791.66|792.26|791.76|792.06|791.56|0
1640294400000|2021-12-23 21:20:00|792.26|791.76|792.16|791.66|792.26|791.76|792.06|791.56|0
1640294700000|2021-12-23 21:25:00|792.26|791.76|792.26|791.76|792.36|791.86|792.06|791.56|0
1640295000000|2021-12-23 21:30:00|792.36|791.86|792.36|791.86|792.46|791.96|792.36|791.86|0
1640295600000|2021-12-23 21:40:00|792.46|791.96|792.36|791.86|792.46|791.96|792.36|791.86|0
1640295900000|2021-12-23 21:45:00|792.46|791.96|792.46|791.96|792.46|791.96|792.36|791.86|0
1640296200000|2021-12-23 21:50:00|792.56|792.06|792.56|792.06|792.56|792.06|792.46|791.96|0
1640296500000|2021-12-23 21:55:00|792.46|791.96|792.36|791.86|792.56|792.06|792.36|791.86|0
1640329200000|2021-12-24 07:00:00|790.96|790.66|790.56|790.26|791.06|790.76|790.56|790.26|8
1640329500000|2021-12-24 07:05:00|790.66|790.36|790.76|790.46|790.76|790.46|790.66|790.36|2
1640329800000|2021-12-24 07:10:00|790.66|790.36|790.96|790.66|791.06|790.76|790.66|790.36|27
1640330100000|2021-12-24 07:15:00|791.06|790.76|790.86|790.56|791.06|790.76|790.86|790.56|18
1640330400000|2021-12-24 07:20:00|||||||||3
1640330700000|2021-12-24 07:25:00|790.76|790.46|790.76|790.46|790.76|790.46|790.76|790.46|11
1640331000000|2021-12-24 07:30:00|790.66|790.36|790.46|790.16|790.66|790.36|790.46|790.16|8
1640331300000|2021-12-24 07:35:00|790.56|790.26|790.36|790.06|790.56|790.26|790.26|789.96|9
1640331600000|2021-12-24 07:40:00|790.26|789.96|790.26|789.96|790.26|789.96|789.66|789.36|10
1640331900000|2021-12-24 07:45:00|790.36|790.06|790.26|789.96|790.36|790.06|790.06|789.76|7
1640332200000|2021-12-24 07:50:00|790.36|790.06|790.26|789.96|790.36|790.06|790.16|789.86|6
1640332500000|2021-12-24 07:55:00|790.36|790.06|791.36|791.06|791.36|791.06|790.26|789.96|27
1640332800000|2021-12-24 08:00:00|791.26|791.16|791.16|791.06|791.66|791.56|790.96|790.86|60
1640333100000|2021-12-24 08:05:00|791.26|791.16|791.66|791.56|791.66|791.56|791.26|791.16|62
1640333400000|2021-12-24 08:10:00|791.76|791.66|791.76|791.66|792.26|792.16|791.76|791.66|86
1640333700000|2021-12-24 08:15:00|791.86|791.76|792.46|792.36|792.46|792.36|791.86|791.76|58
1640334000000|2021-12-24 08:20:00|792.56|792.46|792.56|792.46|792.66|792.56|792.56|792.46|50
1640334300000|2021-12-24 08:25:00|792.46|792.36|792.86|792.76|792.96|792.86|792.46|792.36|53
1640334600000|2021-12-24 08:30:00|792.96|792.86|792.96|792.86|793.06|792.96|792.76|792.66|38
1640334900000|2021-12-24 08:35:00|792.86|792.76|792.56|792.46|792.86|792.76|792.56|792.46|43
1640335200000|2021-12-24 08:40:00|792.44|792.34|792.44|792.34|792.44|792.34|792.24|792.14|19
1640335500000|2021-12-24 08:45:00|792.34|792.24|792.44|792.34|792.44|792.34|792.24|792.14|23
1640335800000|2021-12-24 08:50:00|||||||||5
1640336100000|2021-12-24 08:55:00|792.34|792.24|792.14|792.04|792.34|792.24|792.14|792.04|23
1640336400000|2021-12-24 09:00:00|792.04|791.94|791.84|791.74|792.24|792.14|791.84|791.74|57
1640336700000|2021-12-24 09:05:00|791.94|791.84|792.04|791.94|792.14|792.04|791.94|791.84|18
1640337000000|2021-12-24 09:10:00|792.14|792.04|791.94|791.84|792.14|792.04|791.84|791.74|14
1640337300000|2021-12-24 09:15:00|792.04|791.94|792.24|792.14|792.24|792.14|791.94|791.84|15
1640337600000|2021-12-24 09:20:00|792.14|792.04|792.04|791.94|792.14|792.04|792.04|791.94|21
1640337900000|2021-12-24 09:25:00|792.14|792.04|792.14|792.04|792.14|792.04|792.14|792.04|13
1640338200000|2021-12-24 09:30:00|792.24|792.14|792.34|792.24|792.34|792.24|792.24|792.14|10
1640338500000|2021-12-24 09:35:00|792.44|792.34|792.54|792.44|792.64|792.54|792.44|792.34|31
1640338800000|2021-12-24 09:40:00|792.64|792.54|793.04|792.94|793.14|793.04|792.64|792.54|57
1640339100000|2021-12-24 09:45:00|793.14|793.04|793.34|793.24|793.44|793.34|793.14|793.04|40
1640339400000|2021-12-24 09:50:00|793.24|793.14|793.04|792.94|793.34|793.24|793.04|792.94|20
1640339700000|2021-12-24 09:55:00|793.14|793.04|793.04|792.94|793.14|793.04|793.04|792.94|17
1640340000000|2021-12-24 10:00:00|793.14|793.04|793.04|792.94|793.14|793.04|792.94|792.84|30
1640340300000|2021-12-24 10:05:00|792.94|792.84|792.74|792.64|792.94|792.84|792.74|792.64|11
1640340600000|2021-12-24 10:10:00|792.64|792.54|792.84|792.74|792.84|792.74|792.64|792.54|19
1640341200000|2021-12-24 10:20:00|792.94|792.84|793.04|792.94|793.04|792.94|792.84|792.74|36
1640341500000|2021-12-24 10:25:00|792.94|792.84|793.04|792.94|793.04|792.94|792.94|792.84|17
1640341800000|2021-12-24 10:30:00|793.14|793.04|793.14|793.04|793.14|793.04|793.14|793.04|4
1640342100000|2021-12-24 10:35:00|793.04|792.94|793.04|792.94|793.04|792.94|793.04|792.94|12
1640342400000|2021-12-24 10:40:00|792.94|792.84|792.94|792.84|793.04|792.94|792.94|792.84|32
1640342700000|2021-12-24 10:45:00|793.04|792.94|792.74|792.64|793.04|792.94|792.74|792.64|18
1640343000000|2021-12-24 10:50:00|792.84|792.74|792.64|792.54|792.84|792.74|792.64|792.54|25
1640343300000|2021-12-24 10:55:00|792.54|792.44|792.44|792.34|792.54|792.44|792.44|792.34|11
1640343600000|2021-12-24 11:00:00|792.34|792.24|792.24|792.14|792.34|792.24|792.14|792.04|19
1640344200000|2021-12-24 11:10:00|792.34|792.24|792.34|792.24|792.34|792.24|792.34|792.24|4
1640344500000|2021-12-24 11:15:00|792.24|792.14|792.14|792.04|792.34|792.24|792.14|792.04|17
1640344800000|2021-12-24 11:20:00|792.04|791.94|792.14|792.04|792.14|792.04|792.04|791.94|10
1640345100000|2021-12-24 11:25:00|792.04|791.94|791.94|791.84|792.04|791.94|791.84|791.74|18
1640345400000|2021-12-24 11:30:00|791.84|791.74|791.84|791.74|791.94|791.84|791.84|791.74|27
1640345700000|2021-12-24 11:35:00|791.74|791.64|791.94|791.84|792.04|791.94|791.74|791.64|22
1640346000000|2021-12-24 11:40:00|792.04|791.94|792.04|791.94|792.04|791.94|791.94|791.84|22
1640346300000|2021-12-24 11:45:00|791.94|791.84|792.04|791.94|792.04|791.94|791.94|791.84|23
1640346600000|2021-12-24 11:50:00|791.84|791.74|791.94|791.84|791.94|791.84|791.74|791.64|50
1640346900000|2021-12-24 11:55:00|791.84|791.74|792.14|792.04|792.14|792.04|791.84|791.74|9
1640347200000|2021-12-24 12:00:00|792.24|792.14|791.84|791.74|792.24|792.14|791.84|791.74|23
1640347500000|2021-12-24 12:05:00|791.74|791.64|791.84|791.74|791.94|791.84|791.74|791.64|16
1640347800000|2021-12-24 12:10:00|791.94|791.84|792.04|791.94|792.04|791.94|791.74|791.64|21
1640348100000|2021-12-24 12:15:00|791.94|791.84|791.74|791.64|791.94|791.84|791.74|791.64|10
1640348400000|2021-12-24 12:20:00|791.64|791.54|791.84|791.74|791.84|791.74|791.64|791.54|36
1640348700000|2021-12-24 12:25:00|791.94|791.84|791.94|791.84|792.24|792.14|791.94|791.84|23
1640349000000|2021-12-24 12:30:00|792.04|791.94|792.04|791.94|792.14|792.04|791.94|791.84|10
1640349300000|2021-12-24 12:35:00|791.94|791.84|791.84|791.74|791.94|791.84|791.64|791.54|21
1640349600000|2021-12-24 12:40:00|791.87|791.77|792.27|792.17|792.27|792.17|791.87|791.77|18
1640349900000|2021-12-24 12:45:00|792.37|792.27|792.17|792.07|792.57|792.47|792.17|792.07|23
1640350200000|2021-12-24 12:50:00|792.07|791.97|791.87|791.77|792.07|791.97|791.87|791.77|26
1640350500000|2021-12-24 12:55:00|791.77|791.67|791.57|791.47|792.27|792.17|791.07|790.97|83
1640350800000|2021-12-24 13:00:00|791.27|791.17|787.57|787.07|791.27|791.17|786.97|786.87|0
1640559600000|2021-12-26 23:00:00|787.37|786.87|791.57|791.07|791.57|791.07|787.07|786.57|0
1640559900000|2021-12-26 23:05:00|791.97|791.47|792.67|792.17|792.67|792.17|791.97|791.47|0
1640560200000|2021-12-26 23:10:00|792.57|792.07|792.47|791.97|792.77|792.27|792.47|791.97|0
1640560500000|2021-12-26 23:15:00|792.57|792.07|792.37|791.87|792.87|792.37|792.27|791.77|0
1640560800000|2021-12-26 23:20:00|792.47|791.97|792.37|791.87|792.57|792.07|792.27|791.77|0
1640561100000|2021-12-26 23:25:00|792.47|791.97|792.27|791.77|792.47|791.97|792.17|791.67|0
1640561400000|2021-12-26 23:30:00|792.17|791.67|792.57|792.07|792.57|792.07|792.17|791.67|0
1640561700000|2021-12-26 23:35:00|792.67|792.17|792.57|792.07|792.97|792.47|792.57|792.07|0
1640562000000|2021-12-26 23:40:00|792.67|792.17|792.37|791.87|792.67|792.17|792.17|791.67|0
1640562300000|2021-12-26 23:45:00|792.37|791.87|792.17|791.67|792.37|791.87|792.17|791.67|0
1640562600000|2021-12-26 23:50:00|792.27|791.77|792.27|791.77|792.37|791.87|792.07|791.57|0
1640562900000|2021-12-26 23:55:00|792.17|791.67|792.47|791.97|792.47|791.97|792.17|791.67|0
1640563200000|2021-12-27 00:00:00|792.57|792.07|792.77|792.27|792.87|792.37|792.27|791.77|0
1640563500000|2021-12-27 00:05:00|792.87|792.37|793.07|792.57|793.17|792.67|792.57|792.07|0
1640563800000|2021-12-27 00:10:00|792.97|792.47|792.47|791.97|793.07|792.57|792.37|791.87|0
1640564100000|2021-12-27 00:15:00|792.37|791.87|791.67|791.17|792.37|791.87|791.47|790.97|0
1640564400000|2021-12-27 00:20:00|791.77|791.27|792.37|791.87|792.37|791.87|791.67|791.17|0
1640564700000|2021-12-27 00:25:00|792.47|791.97|792.57|792.07|792.67|792.17|792.27|791.77|0
1640565000000|2021-12-27 00:30:00|792.47|791.97|792.17|791.67|792.47|791.97|792.17|791.67|0
1640565300000|2021-12-27 00:35:00|792.07|791.57|792.07|791.57|792.17|791.67|791.77|791.27|0
1640565600000|2021-12-27 00:40:00|791.97|791.47|791.67|791.17|791.97|791.47|791.47|790.97|0
1640565900000|2021-12-27 00:45:00|791.57|791.07|791.57|791.07|791.77|791.27|791.57|791.07|0
1640566200000|2021-12-27 00:50:00|791.67|791.17|791.17|790.67|791.67|791.17|791.07|790.57|0
1640566500000|2021-12-27 00:55:00|791.27|790.77|791.27|790.77|791.37|790.87|791.07|790.57|0
1640566800000|2021-12-27 01:00:00|791.37|790.87|790.87|790.37|791.47|790.97|790.77|790.27|0
1640567100000|2021-12-27 01:05:00|790.77|790.27|791.17|790.67|791.27|790.77|790.67|790.17|0
1640567400000|2021-12-27 01:10:00|791.27|790.77|790.87|790.37|791.37|790.87|790.87|790.37|0
1640567700000|2021-12-27 01:15:00|790.77|790.27|790.67|790.17|790.77|790.27|790.47|789.97|0
1640568000000|2021-12-27 01:20:00|790.57|790.07|790.87|790.37|790.87|790.37|790.57|790.07|0
1640568300000|2021-12-27 01:25:00|790.77|790.27|791.07|790.57|791.17|790.67|790.77|790.27|0
1640568600000|2021-12-27 01:30:00|791.17|790.67|791.37|790.87|791.57|791.07|790.97|790.47|0
1640568900000|2021-12-27 01:35:00|791.47|790.97|791.27|790.77|791.47|790.97|791.17|790.67|0
1640569200000|2021-12-27 01:40:00|791.37|790.87|791.47|790.97|791.47|790.97|791.27|790.77|0
1640569500000|2021-12-27 01:45:00|791.57|791.07|791.27|790.77|791.57|791.07|791.27|790.77|0
1640569800000|2021-12-27 01:50:00|791.37|790.87|791.37|790.87|791.37|790.87|791.27|790.77|0
1640570100000|2021-12-27 01:55:00|791.27|790.77|790.97|790.47|791.27|790.77|790.87|790.37|0
1640570400000|2021-12-27 02:00:00|790.87|790.37|790.87|790.37|791.27|790.77|790.87|790.37|0
1640570700000|2021-12-27 02:05:00|790.97|790.47|791.07|790.57|791.07|790.57|790.87|790.37|0
1640571000000|2021-12-27 02:10:00|791.17|790.67|791.17|790.67|791.27|790.77|791.07|790.57|0
1640571300000|2021-12-27 02:15:00|791.27|790.77|790.87|790.37|791.27|790.77|790.87|790.37|0
1640571600000|2021-12-27 02:20:00|790.97|790.47|790.97|790.47|790.97|790.47|790.87|790.37|0
1640572200000|2021-12-27 02:30:00|791.07|790.57|791.37|790.87|791.47|790.97|791.07|790.57|0
1640572500000|2021-12-27 02:35:00|791.27|790.77|791.47|790.97|791.47|790.97|791.27|790.77|0
1640572800000|2021-12-27 02:40:00|791.37|790.87|791.27|790.77|791.37|790.87|791.27|790.77|0
1640573100000|2021-12-27 02:45:00|791.37|790.87|791.17|790.67|791.37|790.87|791.07|790.57|0
1640573400000|2021-12-27 02:50:00|791.07|790.57|790.97|790.47|791.17|790.67|790.97|790.47|0
1640573700000|2021-12-27 02:55:00|791.07|790.57|791.07|790.57|791.07|790.57|790.97|790.47|0
1640574000000|2021-12-27 03:00:00|790.97|790.47|791.07|790.57|791.17|790.67|790.97|790.47|0
1640574300000|2021-12-27 03:05:00|791.17|790.67|791.17|790.67|791.17|790.67|791.17|790.67|0
1640574600000|2021-12-27 03:10:00|791.07|790.57|791.07|790.57|791.17|790.67|791.07|790.57|0
1640574900000|2021-12-27 03:15:00|790.97|790.47|790.97|790.47|791.07|790.57|790.97|790.47|0
1640575200000|2021-12-27 03:20:00|791.07|790.57|790.87|790.37|791.07|790.57|790.87|790.37|0
1640575500000|2021-12-27 03:25:00|790.97|790.47|790.87|790.37|790.97|790.47|790.87|790.37|0
1640575800000|2021-12-27 03:30:00|790.97|790.47|790.97|790.47|791.07|790.57|790.87|790.37|0
1640576100000|2021-12-27 03:35:00|790.87|790.37|790.97|790.47|790.97|790.47|790.87|790.37|0
1640576400000|2021-12-27 03:40:00|791.07|790.57|791.07|790.57|791.17|790.67|791.07|790.57|0
1640576700000|2021-12-27 03:45:00|790.97|790.47|791.07|790.57|791.07|790.57|790.97|790.47|0
1640577000000|2021-12-27 03:50:00|790.97|790.47|791.07|790.57|791.07|790.57|790.97|790.47|0
1640577300000|2021-12-27 03:55:00|790.97|790.47|791.07|790.57|791.07|790.57|790.97|790.47|0
1640577600000|2021-12-27 04:00:00|791.17|790.67|791.17|790.67|791.27|790.77|791.07|790.57|0
1640577900000|2021-12-27 04:05:00|791.07|790.57|790.97|790.47|791.07|790.57|790.97|790.47|0
1640578500000|2021-12-27 04:15:00|791.07|790.57|790.97|790.47|791.07|790.57|790.97|790.47|0
1640578800000|2021-12-27 04:20:00|791.07|790.57|790.87|790.37|791.07|790.57|790.87|790.37|0
1640579100000|2021-12-27 04:25:00|790.77|790.27|790.77|790.27|790.87|790.37|790.77|790.27|0
1640579400000|2021-12-27 04:30:00|790.87|790.37|790.77|790.27|790.87|790.37|790.77|790.27|0
1640579700000|2021-12-27 04:35:00|790.87|790.37|790.77|790.27|790.87|790.37|790.67|790.17|0
1640580000000|2021-12-27 04:40:00|790.67|790.17|790.77|790.27|790.87|790.37|790.67|790.17|0
1640580300000|2021-12-27 04:45:00|790.67|790.17|790.77|790.27|790.77|790.27|790.67|790.17|0
1640580600000|2021-12-27 04:50:00|790.67|790.17|790.67|790.17|790.77|790.27|790.67|790.17|0
1640580900000|2021-12-27 04:55:00|790.77|790.27|790.77|790.27|790.77|790.27|790.67|790.17|0
1640581200000|2021-12-27 05:00:00|790.67|790.17|790.67|790.17|790.67|790.17|790.67|790.17|0
1640581500000|2021-12-27 05:05:00|790.57|790.07|790.57|790.07|790.67|790.17|790.57|790.07|0
1640581800000|2021-12-27 05:10:00|790.67|790.17|790.67|790.17|790.77|790.27|790.57|790.07|0
1640582100000|2021-12-27 05:15:00|790.57|790.07|790.77|790.27|790.77|790.27|790.57|790.07|0
1640582400000|2021-12-27 05:20:00|790.67|790.17|790.67|790.17|790.77|790.27|790.57|790.07|0
1640582700000|2021-12-27 05:25:00|790.57|790.07|790.57|790.07|790.67|790.17|790.57|790.07|0
1640583000000|2021-12-27 05:30:00|790.67|790.17|790.57|790.07|790.67|790.17|790.57|790.07|0
1640583300000|2021-12-27 05:35:00|790.67|790.17|790.57|790.07|790.67|790.17|790.57|790.07|0
1640583600000|2021-12-27 05:40:00|790.47|789.97|790.47|789.97|790.47|789.97|790.47|789.97|0
1640583900000|2021-12-27 05:45:00|790.37|789.87|790.37|789.87|790.37|789.87|790.27|789.77|0
1640584200000|2021-12-27 05:50:00|790.27|789.77|790.27|789.77|790.37|789.87|790.27|789.77|0
1640584500000|2021-12-27 05:55:00|790.17|789.67|790.37|789.87|790.47|789.97|790.17|789.67|0
1640584800000|2021-12-27 06:00:00|790.27|789.77|790.37|789.87|790.37|789.87|790.27|789.77|0
1640585100000|2021-12-27 06:05:00|790.27|789.77|790.27|789.77|790.37|789.87|790.27|789.77|0
1640585400000|2021-12-27 06:10:00|790.17|789.67|790.07|789.57|790.17|789.67|790.07|789.57|0
1640585700000|2021-12-27 06:15:00|789.97|789.47|790.07|789.57|790.07|789.57|789.87|789.37|0
1640586000000|2021-12-27 06:20:00|789.97|789.47|790.27|789.77|790.27|789.77|789.97|789.47|0
1640586300000|2021-12-27 06:25:00|790.17|789.67|789.97|789.47|790.17|789.67|789.97|789.47|0
1640586600000|2021-12-27 06:30:00|790.07|789.57|789.97|789.47|790.07|789.57|789.97|789.47|0
1640586900000|2021-12-27 06:35:00|790.07|789.57|789.87|789.37|790.07|789.57|789.87|789.37|0
1640587200000|2021-12-27 06:40:00|789.97|789.47|790.07|789.57|790.07|789.57|789.87|789.37|0
1640587500000|2021-12-27 06:45:00|790.17|789.67|789.97|789.47|790.17|789.67|789.97|789.47|0
1640587800000|2021-12-27 06:50:00|790.07|789.57|790.17|789.67|790.17|789.67|790.07|789.57|0
1640588100000|2021-12-27 06:55:00|790.27|789.77|790.37|789.87|790.47|789.97|790.17|789.67|0
1640588400000|2021-12-27 07:00:00|790.47|790.17|791.37|791.07|791.47|791.17|790.47|790.17|57
1640588700000|2021-12-27 07:05:00|791.27|790.97|790.97|790.67|791.27|790.97|790.87|790.57|25
1640589000000|2021-12-27 07:10:00|791.07|790.77|790.77|790.47|791.07|790.77|790.77|790.47|15
1640589300000|2021-12-27 07:15:00|790.87|790.57|791.17|790.87|791.27|790.97|790.67|790.37|37
1640589600000|2021-12-27 07:20:00|790.97|790.67|790.47|790.17|790.97|790.67|790.37|790.07|30
1640589900000|2021-12-27 07:25:00|790.57|790.27|789.97|789.67|790.67|790.37|789.87|789.57|35
1640590200000|2021-12-27 07:30:00|790.07|789.77|788.47|788.17|790.07|789.77|788.47|788.17|81
1640590500000|2021-12-27 07:35:00|788.57|788.27|788.87|788.57|788.97|788.67|788.47|788.17|25
1640590800000|2021-12-27 07:40:00|788.97|788.67|788.07|787.77|788.97|788.67|788.07|787.77|32
1640591100000|2021-12-27 07:45:00|788.27|787.97|788.67|788.37|788.67|788.37|787.67|787.37|33
1640591400000|2021-12-27 07:50:00|788.77|788.47|788.77|788.47|788.97|788.67|788.67|788.37|18
1640591700000|2021-12-27 07:55:00|788.87|788.57|788.97|788.67|789.37|789.07|788.87|788.57|60
1640592000000|2021-12-27 08:00:00|788.87|788.77|788.77|788.67|789.27|789.17|788.37|788.27|310
1640592300000|2021-12-27 08:05:00|788.87|788.77|789.27|789.17|789.87|789.77|788.77|788.67|274
1640592600000|2021-12-27 08:10:00|789.37|789.27|789.87|789.77|790.47|790.37|789.37|789.27|145
1640592900000|2021-12-27 08:15:00|789.77|789.67|789.77|789.67|790.57|790.47|789.67|789.57|198
1640593200000|2021-12-27 08:20:00|789.67|789.57|789.17|789.07|790.17|790.07|789.07|788.97|126
1640593500000|2021-12-27 08:25:00|789.07|788.97|788.57|788.47|789.17|789.07|788.57|788.47|145
1640593800000|2021-12-27 08:30:00|788.67|788.57|789.37|789.27|789.37|789.27|788.37|788.27|123
1640594100000|2021-12-27 08:35:00|789.27|789.17|789.67|789.57|789.77|789.67|789.27|789.17|77
1640594400000|2021-12-27 08:40:00|789.79|789.69|789.29|789.19|789.89|789.79|788.89|788.79|78
1640594700000|2021-12-27 08:45:00|789.19|789.09|788.99|788.89|789.29|789.19|788.59|788.49|84
1640595000000|2021-12-27 08:50:00|788.89|788.79|788.89|788.79|789.29|789.19|788.59|788.49|97
1640595300000|2021-12-27 08:55:00|788.99|788.89|789.19|789.09|789.49|789.39|788.79|788.69|82
1640595600000|2021-12-27 09:00:00|789.29|789.19|789.19|789.09|789.49|789.39|788.69|788.59|116
1640595900000|2021-12-27 09:05:00|789.29|789.19|790.19|790.09|790.29|790.19|789.19|789.09|59
1640596200000|2021-12-27 09:10:00|790.09|789.99|790.69|790.59|790.69|790.59|790.09|789.99|85
1640596500000|2021-12-27 09:15:00|790.59|790.49|790.29|790.19|790.69|790.59|790.19|790.09|75
1640596800000|2021-12-27 09:20:00|790.19|790.09|789.79|789.69|790.29|790.19|789.79|789.69|47
1640597100000|2021-12-27 09:25:00|789.69|789.59|790.39|790.29|790.39|790.29|789.69|789.59|94
1640597400000|2021-12-27 09:30:00|790.29|790.19|790.29|790.19|790.39|790.29|789.79|789.69|32
1640597700000|2021-12-27 09:35:00|790.39|790.29|790.79|790.69|790.89|790.79|790.29|790.19|75
1640598000000|2021-12-27 09:40:00|790.89|790.79|791.59|791.49|791.59|791.49|790.79|790.69|83
1640598300000|2021-12-27 09:45:00|791.49|791.39|791.79|791.69|791.79|791.69|791.49|791.39|79
1640598600000|2021-12-27 09:50:00|791.69|791.59|792.69|792.59|792.69|792.59|791.69|791.59|98
1640598900000|2021-12-27 09:55:00|792.59|792.49|792.69|792.59|793.09|792.99|792.59|792.49|190
1640599200000|2021-12-27 10:00:00|792.79|792.69|792.59|792.49|792.89|792.79|792.49|792.39|86
1640599500000|2021-12-27 10:05:00|792.49|792.39|792.69|792.59|792.69|792.59|792.39|792.29|48
1640599800000|2021-12-27 10:10:00|792.59|792.49|792.89|792.79|792.99|792.89|792.49|792.39|47
1640600100000|2021-12-27 10:15:00|792.99|792.89|793.39|793.29|793.49|793.39|792.89|792.79|102
1640600400000|2021-12-27 10:20:00|793.29|793.19|793.49|793.39|793.69|793.59|793.09|792.99|64
1640600700000|2021-12-27 10:25:00|793.39|793.29|793.49|793.39|793.49|793.39|793.19|793.09|54
1640601000000|2021-12-27 10:30:00|793.59|793.49|793.39|793.29|793.59|793.49|793.29|793.19|54
1640601300000|2021-12-27 10:35:00|793.59|793.49|793.49|793.39|793.69|793.59|793.39|793.29|42
1640601600000|2021-12-27 10:40:00|793.39|793.29|793.89|793.79|793.89|793.79|793.39|793.29|47
1640601900000|2021-12-27 10:45:00|793.99|793.89|793.99|793.89|794.39|794.29|793.99|793.89|66
1640602200000|2021-12-27 10:50:00|793.89|793.79|793.69|793.59|793.99|793.89|793.69|793.59|42
1640602500000|2021-12-27 10:55:00|793.59|793.49|793.29|793.19|793.69|793.59|793.19|793.09|52
1640602800000|2021-12-27 11:00:00|793.39|793.29|793.19|793.09|793.39|793.29|793.09|792.99|38
1640603100000|2021-12-27 11:05:00|793.09|792.99|793.59|793.49|793.59|793.49|793.09|792.99|27
1640603400000|2021-12-27 11:10:00|793.69|793.59|793.39|793.29|793.69|793.59|793.29|793.19|25
1640603700000|2021-12-27 11:15:00|793.49|793.39|793.29|793.19|793.49|793.39|793.19|793.09|20
1640604000000|2021-12-27 11:20:00|793.19|793.09|793.09|792.99|793.39|793.29|792.89|792.79|22
1640604300000|2021-12-27 11:25:00|793.19|793.09|792.69|792.59|793.19|793.09|792.69|792.59|26
1640604600000|2021-12-27 11:30:00|792.79|792.69|792.59|792.49|792.89|792.79|792.59|792.49|34
1640604900000|2021-12-27 11:35:00|792.69|792.59|792.79|792.69|792.99|792.89|792.69|792.59|54
1640605200000|2021-12-27 11:40:00|792.89|792.79|792.99|792.89|792.99|792.89|792.69|792.59|18
1640605500000|2021-12-27 11:45:00|792.89|792.79|792.59|792.49|792.89|792.79|792.59|792.49|35
1640605800000|2021-12-27 11:50:00|792.69|792.59|793.09|792.99|793.19|793.09|792.59|792.49|39
1640606100000|2021-12-27 11:55:00|792.99|792.89|792.89|792.79|793.09|792.99|792.79|792.69|23
1640606400000|2021-12-27 12:00:00|792.99|792.89|792.99|792.89|793.09|792.99|792.89|792.79|18
1640606700000|2021-12-27 12:05:00|793.09|792.99|793.29|793.19|793.29|793.19|792.99|792.89|34
1640607000000|2021-12-27 12:10:00|793.19|793.09|793.29|793.19|793.39|793.29|793.19|793.09|21
1640607300000|2021-12-27 12:15:00|793.39|793.29|793.69|793.59|793.69|793.59|793.29|793.19|26
1640607600000|2021-12-27 12:20:00|793.59|793.49|793.89|793.79|794.09|793.99|793.59|793.49|57
1640607900000|2021-12-27 12:25:00|793.79|793.69|793.99|793.89|794.09|793.99|793.59|793.49|30
1640608200000|2021-12-27 12:30:00|794.09|793.99|794.09|793.99|794.19|794.09|793.79|793.69|51
1640608500000|2021-12-27 12:35:00|794.19|794.09|794.39|794.29|794.59|794.49|794.09|793.99|46
1640608800000|2021-12-27 12:40:00|794.42|794.32|794.62|794.52|794.92|794.82|794.42|794.32|95
1640609100000|2021-12-27 12:45:00|794.52|794.42|794.22|794.12|794.62|794.52|794.12|794.02|31
1640609400000|2021-12-27 12:50:00|794.32|794.22|794.62|794.52|794.62|794.52|794.22|794.12|69
1640609700000|2021-12-27 12:55:00|794.52|794.42|794.72|794.62|794.72|794.62|794.52|794.42|37
1640610000000|2021-12-27 13:00:00|794.82|794.72|794.62|794.52|794.82|794.72|794.62|794.52|59
1640610300000|2021-12-27 13:05:00|794.52|794.42|794.42|794.32|794.62|794.52|794.32|794.22|69
1640610600000|2021-12-27 13:10:00|794.32|794.22|794.22|794.12|794.42|794.32|794.12|794.02|35
1640610900000|2021-12-27 13:15:00|794.32|794.22|794.62|794.52|794.72|794.62|794.22|794.12|31
1640611200000|2021-12-27 13:20:00|794.72|794.62|794.62|794.52|794.72|794.62|794.52|794.42|45
1640611500000|2021-12-27 13:25:00|794.72|794.62|794.42|794.32|794.72|794.62|794.32|794.22|41
1640611800000|2021-12-27 13:30:00|794.52|794.42|794.82|794.72|794.82|794.72|794.42|794.32|67
1640612100000|2021-12-27 13:35:00|794.72|794.62|795.12|795.02|795.12|795.02|794.62|794.52|79
1640612400000|2021-12-27 13:40:00|795.02|794.92|795.32|795.22|795.42|795.32|795.02|794.92|76
1640612700000|2021-12-27 13:45:00|795.42|795.32|795.12|795.02|795.52|795.42|795.02|794.92|95
1640613000000|2021-12-27 13:50:00|795.02|794.92|795.02|794.92|795.22|795.12|794.92|794.82|34
1640613300000|2021-12-27 13:55:00|794.92|794.82|794.82|794.72|795.12|795.02|794.82|794.72|34
1640613600000|2021-12-27 14:00:00|794.92|794.82|795.22|795.12|795.22|795.12|794.72|794.62|45
1640613900000|2021-12-27 14:05:00|795.12|795.02|794.92|794.82|795.32|795.22|794.82|794.72|35
1640614200000|2021-12-27 14:10:00|795.02|794.92|795.12|795.02|795.12|795.02|794.92|794.82|27
1640614500000|2021-12-27 14:15:00|795.02|794.92|794.62|794.52|795.12|795.02|794.52|794.42|66
1640614800000|2021-12-27 14:20:00|794.72|794.62|794.32|794.22|794.72|794.62|794.32|794.22|56
1640615100000|2021-12-27 14:25:00|794.22|794.12|794.42|794.32|794.52|794.42|794.22|794.12|59
1640615400000|2021-12-27 14:30:00|794.32|794.22|794.62|794.52|794.92|794.82|794.22|794.12|165
1640615700000|2021-12-27 14:35:00|794.52|794.42|794.72|794.62|795.12|795.02|794.42|794.32|155
1640616000000|2021-12-27 14:40:00|794.62|794.52|794.72|794.62|795.12|795.02|794.52|794.42|117
1640616300000|2021-12-27 14:45:00|794.82|794.72|794.92|794.82|795.22|795.12|794.72|794.62|221
1640616600000|2021-12-27 14:50:00|794.82|794.72|794.32|794.22|795.02|794.92|794.32|794.22|99
1640616900000|2021-12-27 14:55:00|794.42|794.32|794.42|794.32|794.42|794.32|793.92|793.82|82
1640617200000|2021-12-27 15:00:00|794.52|794.42|795.22|795.12|795.22|795.12|794.32|794.22|74
1640617500000|2021-12-27 15:05:00|795.32|795.22|795.82|795.72|795.92|795.82|795.02|794.92|94
1640617800000|2021-12-27 15:10:00|795.78|795.68|795.38|795.28|795.78|795.68|795.18|795.08|83
1640618100000|2021-12-27 15:15:00|795.48|795.38|795.38|795.28|795.48|795.38|795.08|794.98|60
1640618400000|2021-12-27 15:20:00|795.48|795.38|796.18|796.08|796.28|796.18|795.28|795.18|69
1640618700000|2021-12-27 15:25:00|796.08|795.98|796.88|796.78|796.88|796.78|796.08|795.98|93
1640619000000|2021-12-27 15:30:00|796.98|796.88|796.88|796.78|796.98|796.88|796.38|796.28|79
1640619300000|2021-12-27 15:35:00|796.98|796.88|797.08|796.98|797.18|797.08|796.78|796.68|124
1640619600000|2021-12-27 15:40:00|797.18|797.08|797.18|797.08|797.38|797.28|796.88|796.78|131
1640619900000|2021-12-27 15:45:00|797.28|797.18|797.28|797.18|797.38|797.28|796.98|796.88|119
1640620200000|2021-12-27 15:50:00|797.18|797.08|797.58|797.48|797.68|797.58|797.08|796.98|120
1640620500000|2021-12-27 15:55:00|797.68|797.58|797.88|797.78|797.98|797.88|797.48|797.38|126
1640620800000|2021-12-27 16:00:00|797.98|797.88|798.08|797.98|798.18|798.08|797.78|797.68|122
1640621100000|2021-12-27 16:05:00|797.98|797.88|798.08|797.98|798.08|797.98|797.58|797.48|86
1640621400000|2021-12-27 16:10:00|797.98|797.88|798.48|798.38|798.58|798.48|797.98|797.88|88
1640621700000|2021-12-27 16:15:00|798.58|798.48|797.68|797.58|798.58|798.48|797.58|797.48|145
1640622000000|2021-12-27 16:20:00|797.58|797.48|797.48|797.38|797.88|797.78|797.38|797.28|148
1640622300000|2021-12-27 16:25:00|797.58|797.48|798.08|797.98|798.08|797.98|797.38|797.28|123
1640622600000|2021-12-27 16:30:00|798.18|797.88|797.28|796.98|798.18|797.88|797.28|796.98|366
1640622900000|2021-12-27 16:35:00|797.38|797.08|797.58|797.28|797.78|797.48|797.28|796.98|111
1640623200000|2021-12-27 16:40:00|797.48|797.18|797.48|797.18|797.58|797.28|797.18|796.88|94
1640623500000|2021-12-27 16:45:00|797.58|797.28|797.58|797.28|797.88|797.58|797.48|797.18|77
1640623800000|2021-12-27 16:50:00|797.68|797.38|797.88|797.58|797.98|797.68|797.58|797.28|52
1640624100000|2021-12-27 16:55:00|797.98|797.68|797.88|797.58|798.08|797.78|797.88|797.58|18
1640624400000|2021-12-27 17:00:00|797.78|797.48|798.38|798.08|798.38|798.08|797.78|797.48|14
1640624700000|2021-12-27 17:05:00|798.28|797.98|798.28|797.98|798.38|798.08|798.18|797.88|6
1640625000000|2021-12-27 17:10:00|798.18|797.88|798.28|797.98|798.28|797.98|798.08|797.78|4
1640625300000|2021-12-27 17:15:00|798.18|797.88|797.98|797.68|798.18|797.88|797.88|797.58|7
1640625600000|2021-12-27 17:20:00|797.88|797.58|798.18|797.88|798.28|797.98|797.78|797.48|4
1640625900000|2021-12-27 17:25:00|798.28|797.98|798.48|798.18|798.48|798.18|798.18|797.88|12
1640626200000|2021-12-27 17:30:00|798.38|798.08|798.18|797.88|798.48|798.18|798.08|797.78|5
1640626500000|2021-12-27 17:35:00|798.08|797.78|798.18|797.88|798.28|797.98|798.08|797.78|5
1640626800000|2021-12-27 17:40:00|798.08|797.78|798.18|797.88|798.28|797.98|797.98|797.68|7
1640627100000|2021-12-27 17:45:00|798.08|797.78|797.98|797.68|798.08|797.78|797.88|797.58|3
1640627400000|2021-12-27 17:50:00|797.88|797.58|798.08|797.78|798.18|797.88|797.88|797.58|9
1640627700000|2021-12-27 17:55:00|797.98|797.68|798.18|797.88|798.18|797.88|797.98|797.68|11
1640628000000|2021-12-27 18:00:00|798.08|797.78|798.18|797.88|798.18|797.88|798.08|797.78|2
1640628300000|2021-12-27 18:05:00|798.28|797.98|798.18|797.88|798.28|797.98|798.08|797.78|2
1640628600000|2021-12-27 18:10:00|798.08|797.78|798.38|798.08|798.38|798.08|798.08|797.78|5
1640628900000|2021-12-27 18:15:00|798.28|797.98|798.28|797.98|798.38|798.08|798.28|797.98|23
1640629200000|2021-12-27 18:20:00|798.38|798.08|798.48|798.18|798.48|798.18|798.18|797.88|10
1640629500000|2021-12-27 18:25:00|798.38|798.08|798.48|798.18|798.68|798.38|798.38|798.08|4
1640629800000|2021-12-27 18:30:00|798.58|798.28|798.28|797.98|798.58|798.28|798.28|797.98|8
1640630100000|2021-12-27 18:35:00|798.38|798.08|798.58|798.28|798.58|798.28|798.38|798.08|2
1640630400000|2021-12-27 18:40:00|798.48|798.18|798.58|798.28|798.58|798.28|798.48|798.18|2
1640630700000|2021-12-27 18:45:00|798.68|798.38|798.68|798.38|798.68|798.38|798.68|798.38|4
1640631000000|2021-12-27 18:50:00|798.58|798.28|798.78|798.48|798.88|798.58|798.48|798.18|6
1640631300000|2021-12-27 18:55:00|798.88|798.58|798.88|798.58|798.98|798.68|798.78|798.48|15
1640631600000|2021-12-27 19:00:00|798.78|798.48|798.88|798.58|798.88|798.58|798.48|798.18|7
1640631900000|2021-12-27 19:05:00|798.78|798.48|798.78|798.48|798.78|798.48|798.58|798.28|4
1640632200000|2021-12-27 19:10:00|798.68|798.38|798.88|798.58|798.98|798.68|798.68|798.38|6
1640632500000|2021-12-27 19:15:00|798.98|798.68|799.18|798.88|799.18|798.88|798.88|798.58|24
1640632800000|2021-12-27 19:20:00|799.28|798.98|799.38|799.08|799.38|799.08|799.18|798.88|11
1640633100000|2021-12-27 19:25:00|799.48|799.18|799.68|799.38|799.68|799.38|799.38|799.08|14
1640633400000|2021-12-27 19:30:00|799.58|799.28|799.68|799.38|799.78|799.48|799.58|799.28|1
1640633700000|2021-12-27 19:35:00|799.78|799.48|799.78|799.48|799.78|799.48|799.68|799.38|3
1640634000000|2021-12-27 19:40:00|799.88|799.58|799.58|799.28|799.98|799.68|799.58|799.28|8
1640634300000|2021-12-27 19:45:00|799.48|799.18|799.38|799.08|799.58|799.28|799.38|799.08|7
1640634600000|2021-12-27 19:50:00|799.28|798.98|799.28|798.98|799.38|799.08|799.18|798.88|8
1640634900000|2021-12-27 19:55:00|799.18|798.88|799.28|798.98|799.28|798.98|799.18|798.88|8
1640635200000|2021-12-27 20:00:00|799.18|798.88|799.18|798.88|799.18|798.88|798.98|798.68|2
1640635500000|2021-12-27 20:05:00|799.28|798.98|799.18|798.88|799.28|798.98|798.78|798.48|12
1640635800000|2021-12-27 20:10:00|799.08|798.78|799.18|798.88|799.18|798.88|798.98|798.68|2
1640636100000|2021-12-27 20:15:00|799.08|798.78|799.08|798.78|799.08|798.78|798.88|798.58|3
1640636400000|2021-12-27 20:20:00|798.98|798.68|799.08|798.78|799.18|798.88|798.88|798.58|1
1640636700000|2021-12-27 20:25:00|799.18|798.88|799.58|799.28|799.68|799.38|799.18|798.88|12
1640637000000|2021-12-27 20:30:00|799.68|799.38|799.58|799.28|799.78|799.48|799.58|799.28|4
1640637300000|2021-12-27 20:35:00|799.48|799.18|799.28|798.98|799.68|799.38|799.28|798.98|6
1640637600000|2021-12-27 20:40:00|799.38|799.08|799.78|799.48|799.88|799.58|799.28|798.98|7
1640637900000|2021-12-27 20:45:00|799.88|799.58|799.88|799.58|799.98|799.68|799.68|799.38|7
1640638200000|2021-12-27 20:50:00|799.98|799.68|800.28|799.98|800.38|800.08|799.78|799.48|27
1640638500000|2021-12-27 20:55:00|800.18|799.88|800.38|800.08|800.38|800.08|800.08|799.78|29
1640638800000|2021-12-27 21:00:00|793.18|792.88|800.58|800.08|800.78|800.28|793.18|792.88|0
1640639100000|2021-12-27 21:05:00|800.48|799.98|800.38|799.88|800.58|800.08|800.28|799.78|0
1640639400000|2021-12-27 21:10:00|800.28|799.78|800.18|799.68|800.48|799.98|800.18|799.68|0
1640639700000|2021-12-27 21:15:00|800.28|799.78|800.48|799.98|800.48|799.98|800.28|799.78|0
1640640000000|2021-12-27 21:20:00|800.38|799.88|800.38|799.88|800.48|799.98|800.38|799.88|0
1640640300000|2021-12-27 21:25:00|800.48|799.98|800.48|799.98|800.48|799.98|800.48|799.98|0
1640640600000|2021-12-27 21:30:00|800.58|800.08|800.48|799.98|800.58|800.08|800.48|799.98|0
1640640900000|2021-12-27 21:35:00|800.58|800.08|800.68|800.18|800.68|800.18|800.58|800.08|0
1640641200000|2021-12-27 21:40:00|800.58|800.08|800.48|799.98|800.68|800.18|800.48|799.98|0
1640641500000|2021-12-27 21:45:00|800.58|800.08|800.28|799.78|800.58|800.08|800.28|799.78|0
1640641800000|2021-12-27 21:50:00|800.38|799.88|800.58|800.08|800.58|800.08|800.38|799.88|0
1640642100000|2021-12-27 21:55:00|800.48|799.98|800.38|799.88|800.58|800.08|800.38|799.88|0
1640642400000|2021-12-27 22:00:00|800.28|799.78|800.28|799.78|800.28|799.78|800.18|799.68|0
1640642700000|2021-12-27 22:05:00|800.38|799.88|800.38|799.88|800.38|799.88|800.38|799.88|0
1640643000000|2021-12-27 22:10:00|800.28|799.78|800.28|799.78|800.28|799.78|800.28|799.78|0
1640643900000|2021-12-27 22:25:00|800.38|799.88|800.28|799.78|800.38|799.88|800.28|799.78|0
1640644500000|2021-12-27 22:35:00|800.38|799.88|800.38|799.88|800.38|799.88|800.28|799.78|0
1640644800000|2021-12-27 22:40:00|800.28|799.78|800.28|799.78|800.38|799.88|800.28|799.78|0
1640646000000|2021-12-27 23:00:00|800.18|799.68|800.38|799.88|800.48|799.98|799.98|799.48|0
1640646300000|2021-12-27 23:05:00|800.28|799.78|800.18|799.68|800.48|799.98|800.08|799.58|0
1640646600000|2021-12-27 23:10:00|800.08|799.58|800.18|799.68|800.28|799.78|800.08|799.58|0
1640646900000|2021-12-27 23:15:00|800.08|799.58|800.18|799.68|800.28|799.78|800.08|799.58|0
1640647200000|2021-12-27 23:20:00|800.08|799.58|799.88|799.38|800.18|799.68|799.88|799.38|0
1640647500000|2021-12-27 23:25:00|799.98|799.48|799.78|799.28|799.98|799.48|799.58|799.08|0
1640647800000|2021-12-27 23:30:00|799.88|799.38|799.98|799.48|799.98|799.48|799.78|799.28|0
1640648100000|2021-12-27 23:35:00|799.88|799.38|799.78|799.28|799.98|799.48|799.78|799.28|0
1640648400000|2021-12-27 23:40:00|799.88|799.38|799.68|799.18|799.88|799.38|799.68|799.18|0
1640648700000|2021-12-27 23:45:00|799.58|799.08|799.68|799.18|799.78|799.28|799.58|799.08|0
1640649000000|2021-12-27 23:50:00|799.58|799.08|799.68|799.18|799.68|799.18|799.58|799.08|0
1640649300000|2021-12-27 23:55:00|799.78|799.28|799.68|799.18|799.78|799.28|799.58|799.08|0
1640649600000|2021-12-28 00:00:00|799.58|799.08|799.28|798.78|799.68|799.18|799.28|798.78|0
1640649900000|2021-12-28 00:05:00|799.38|798.88|799.18|798.68|799.48|798.98|799.08|798.58|0
1640650200000|2021-12-28 00:10:00|799.08|798.58|799.08|798.58|799.28|798.78|799.08|798.58|0
1640650500000|2021-12-28 00:15:00|799.18|798.68|798.98|798.48|799.18|798.68|798.88|798.38|0
1640650800000|2021-12-28 00:20:00|798.88|798.38|799.48|798.98|799.58|799.08|798.88|798.38|0
1640651100000|2021-12-28 00:25:00|799.58|799.08|799.58|799.08|799.68|799.18|799.48|798.98|0
1640651400000|2021-12-28 00:30:00|799.68|799.18|799.78|799.28|799.88|799.38|799.48|798.98|0
1640651700000|2021-12-28 00:35:00|799.68|799.18|799.68|799.18|799.78|799.28|799.48|798.98|0
1640652000000|2021-12-28 00:40:00|799.78|799.28|800.58|800.08|800.58|800.08|799.68|799.18|0
1640652300000|2021-12-28 00:45:00|800.48|799.98|800.28|799.78|800.68|800.18|800.28|799.78|0
1640652600000|2021-12-28 00:50:00|800.18|799.68|800.28|799.78|800.28|799.78|799.98|799.48|0
1640652900000|2021-12-28 00:55:00|800.18|799.68|800.38|799.88|800.48|799.98|800.18|799.68|0
1640653200000|2021-12-28 01:00:00|800.48|799.98|800.18|799.68|800.48|799.98|800.08|799.58|0
1640653500000|2021-12-28 01:05:00|800.08|799.58|799.88|799.38|800.18|799.68|799.68|799.18|0
1640653800000|2021-12-28 01:10:00|799.98|799.48|799.88|799.38|800.08|799.58|799.78|799.28|0
1640654100000|2021-12-28 01:15:00|799.78|799.28|799.38|798.88|799.88|799.38|799.18|798.68|0
1640654400000|2021-12-28 01:20:00|799.28|798.78|799.38|798.88|799.48|798.98|799.18|798.68|0
1640654700000|2021-12-28 01:25:00|799.28|798.78|799.18|798.68|799.38|798.88|799.18|798.68|0
1640655000000|2021-12-28 01:30:00|799.28|798.78|799.08|798.58|799.48|798.98|798.88|798.38|0
1640655300000|2021-12-28 01:35:00|799.18|798.68|799.08|798.58|799.38|798.88|799.08|798.58|0
1640655600000|2021-12-28 01:40:00|799.18|798.68|799.18|798.68|799.28|798.78|798.88|798.38|0
1640655900000|2021-12-28 01:45:00|799.08|798.58|798.88|798.38|799.08|798.58|798.78|798.28|0
1640656200000|2021-12-28 01:50:00|798.78|798.28|799.08|798.58|799.08|798.58|798.48|797.98|0
1640656500000|2021-12-28 01:55:00|798.98|798.48|799.08|798.58|799.28|798.78|798.98|798.48|0
1640656800000|2021-12-28 02:00:00|799.18|798.68|799.08|798.58|799.28|798.78|798.98|798.48|0
1640657100000|2021-12-28 02:05:00|799.18|798.68|799.08|798.58|799.28|798.78|798.98|798.48|0
1640657400000|2021-12-28 02:10:00|798.98|798.48|798.78|798.28|798.98|798.48|798.78|798.28|0
1640657700000|2021-12-28 02:15:00|798.68|798.18|798.48|797.98|798.78|798.28|798.48|797.98|0
1640658000000|2021-12-28 02:20:00|798.58|798.08|798.48|797.98|798.68|798.18|798.38|797.88|0
1640658300000|2021-12-28 02:25:00|798.38|797.88|798.58|798.08|798.58|798.08|798.38|797.88|0
1640658600000|2021-12-28 02:30:00|798.48|797.98|798.48|797.98|798.68|798.18|798.38|797.88|0
1640658900000|2021-12-28 02:35:00|798.58|798.08|798.68|798.18|798.68|798.18|798.48|797.98|0
1640659200000|2021-12-28 02:40:00|798.78|798.28|798.98|798.48|798.98|798.48|798.78|798.28|0
1640659500000|2021-12-28 02:45:00|798.88|798.38|798.78|798.28|798.98|798.48|798.68|798.18|0
1640659800000|2021-12-28 02:50:00|798.88|798.38|798.68|798.18|798.88|798.38|798.68|798.18|0
1640660100000|2021-12-28 02:55:00|798.78|798.28|798.48|797.98|798.78|798.28|798.48|797.98|0
1640660400000|2021-12-28 03:00:00|798.58|798.08|798.68|798.18|798.68|798.18|798.48|797.98|0
1640660700000|2021-12-28 03:05:00|798.58|798.08|798.68|798.18|798.68|798.18|798.58|798.08|0
1640661000000|2021-12-28 03:10:00|798.58|798.08|798.38|797.88|798.68|798.18|798.38|797.88|0
1640661300000|2021-12-28 03:15:00|798.48|797.98|798.38|797.88|798.48|797.98|798.38|797.88|0
1640661600000|2021-12-28 03:20:00|798.28|797.78|798.38|797.88|798.48|797.98|798.28|797.78|0
1640661900000|2021-12-28 03:25:00|798.48|797.98|798.48|797.98|798.48|797.98|798.38|797.88|0
1640662200000|2021-12-28 03:30:00|798.58|798.08|798.38|797.88|798.68|798.18|798.38|797.88|0
1640662500000|2021-12-28 03:35:00|798.28|797.78|798.48|797.98|798.48|797.98|798.28|797.78|0
1640662800000|2021-12-28 03:40:00|798.58|798.08|798.58|798.08|798.58|798.08|798.48|797.98|0
1640663100000|2021-12-28 03:45:00|798.68|798.18|798.88|798.38|798.88|798.38|798.68|798.18|0
1640663400000|2021-12-28 03:50:00|798.78|798.28|798.78|798.28|798.88|798.38|798.78|798.28|0
1640663700000|2021-12-28 03:55:00|798.88|798.38|798.88|798.38|798.88|798.38|798.78|798.28|0
1640664000000|2021-12-28 04:00:00|798.78|798.28|798.78|798.28|798.88|798.38|798.78|798.28|0
1640664300000|2021-12-28 04:05:00|798.88|798.38|798.88|798.38|798.88|798.38|798.88|798.38|0
1640664600000|2021-12-28 04:10:00|798.98|798.48|798.98|798.48|798.98|798.48|798.88|798.38|0
1640664900000|2021-12-28 04:15:00|798.88|798.38|798.98|798.48|799.08|798.58|798.88|798.38|0
1640665200000|2021-12-28 04:20:00|798.88|798.38|798.88|798.38|799.08|798.58|798.78|798.28|0
1640665500000|2021-12-28 04:25:00|798.98|798.48|798.98|798.48|798.98|798.48|798.98|798.48|0
1640665800000|2021-12-28 04:30:00|798.88|798.38|798.98|798.48|799.08|798.58|798.88|798.38|0
1640666100000|2021-12-28 04:35:00|798.88|798.38|798.88|798.38|798.88|798.38|798.88|798.38|0
1640666400000|2021-12-28 04:40:00|798.98|798.48|798.88|798.38|798.98|798.48|798.88|798.38|0
1640666700000|2021-12-28 04:45:00|798.78|798.28|798.58|798.08|798.78|798.28|798.58|798.08|0
1640667000000|2021-12-28 04:50:00|798.68|798.18|798.78|798.28|798.78|798.28|798.58|798.08|0
1640667300000|2021-12-28 04:55:00|798.68|798.18|798.68|798.18|798.78|798.28|798.68|798.18|0
1640667600000|2021-12-28 05:00:00|798.58|798.08|798.68|798.18|798.78|798.28|798.58|798.08|0
1640667900000|2021-12-28 05:05:00|798.58|798.08|798.68|798.18|798.78|798.28|798.58|798.08|0
1640668200000|2021-12-28 05:10:00|798.78|798.28|798.78|798.28|798.88|798.38|798.78|798.28|0
1640668500000|2021-12-28 05:15:00|798.68|798.18|798.78|798.28|798.78|798.28|798.68|798.18|0
1640668800000|2021-12-28 05:20:00|798.68|798.18|798.68|798.18|798.68|798.18|798.68|798.18|0
1640669100000|2021-12-28 05:25:00|798.78|798.28|798.68|798.18|798.78|798.28|798.58|798.08|0
1640669400000|2021-12-28 05:30:00|798.78|798.28|798.68|798.18|798.78|798.28|798.68|798.18|0
1640669700000|2021-12-28 05:35:00|798.78|798.28|799.08|798.58|799.08|798.58|798.78|798.28|0
1640670000000|2021-12-28 05:40:00|799.18|798.68|798.98|798.48|799.18|798.68|798.98|798.48|0
1640670300000|2021-12-28 05:45:00|799.08|798.58|799.08|798.58|799.18|798.68|798.98|798.48|0
1640670600000|2021-12-28 05:50:00|799.18|798.68|799.48|798.98|799.48|798.98|799.18|798.68|0
1640670900000|2021-12-28 05:55:00|799.58|799.08|799.78|799.28|799.78|799.28|799.48|798.98|0
1640671200000|2021-12-28 06:00:00|799.68|799.18|799.58|799.08|799.68|799.18|799.28|798.78|0
1640671500000|2021-12-28 06:05:00|799.48|798.98|799.08|798.58|799.48|798.98|799.08|798.58|0
1640671800000|2021-12-28 06:10:00|798.98|798.48|798.98|798.48|799.08|798.58|798.88|798.38|0
1640672100000|2021-12-28 06:15:00|798.88|798.38|799.18|798.68|799.28|798.78|798.88|798.38|0
1640672400000|2021-12-28 06:20:00|799.28|798.78|799.28|798.78|799.28|798.78|799.28|798.78|0
1640672700000|2021-12-28 06:25:00|799.38|798.88|799.68|799.18|799.68|799.18|799.38|798.88|0
1640673000000|2021-12-28 06:30:00|799.58|799.08|799.58|799.08|799.58|799.08|799.38|798.88|0
1640673300000|2021-12-28 06:35:00|799.48|798.98|799.38|798.88|799.58|799.08|799.38|798.88|0
1640673600000|2021-12-28 06:40:00|799.28|798.78|799.28|798.78|799.38|798.88|799.28|798.78|0
1640673900000|2021-12-28 06:45:00|799.38|798.88|799.28|798.78|799.38|798.88|799.28|798.78|0
1640674200000|2021-12-28 06:50:00|799.38|798.88|799.28|798.78|799.38|798.88|799.28|798.78|0
1640674500000|2021-12-28 06:55:00|799.38|798.88|799.48|798.98|799.48|798.98|799.38|798.88|0
1640674800000|2021-12-28 07:00:00|798.88|798.58|798.18|797.88|799.18|798.88|798.08|797.78|88
1640675100000|2021-12-28 07:05:00|798.28|797.98|798.28|797.98|798.48|798.18|797.78|797.48|55
1640675400000|2021-12-28 07:10:00|798.18|797.88|797.98|797.68|798.38|798.08|797.98|797.68|38
1640675700000|2021-12-28 07:15:00|798.08|797.78|797.88|797.58|798.08|797.78|797.78|797.48|21
1640676000000|2021-12-28 07:20:00|797.78|797.48|797.38|797.08|797.78|797.48|797.38|797.08|23
1640676300000|2021-12-28 07:25:00|797.28|796.98|797.08|796.78|797.38|797.08|797.08|796.78|40
1640676600000|2021-12-28 07:30:00|796.98|796.68|796.78|796.48|797.28|796.98|796.68|796.38|36
1640676900000|2021-12-28 07:35:00|796.88|796.58|796.68|796.38|796.98|796.68|796.68|796.38|19
1640677200000|2021-12-28 07:40:00|796.88|796.58|796.48|796.18|796.88|796.58|796.48|796.18|22
1640677500000|2021-12-28 07:45:00|796.38|796.08|796.98|796.68|796.98|796.68|796.38|796.08|38
1640677800000|2021-12-28 07:50:00|797.08|796.78|796.78|796.48|797.08|796.78|796.58|796.28|46
1640678100000|2021-12-28 07:55:00|796.88|796.58|797.18|796.88|797.18|796.88|796.68|796.38|38
1640678400000|2021-12-28 08:00:00|797.08|796.98|797.28|797.18|797.58|797.48|796.58|796.48|298
1640678700000|2021-12-28 08:05:00|797.18|797.08|798.18|798.08|798.18|798.08|797.18|797.08|171
1640679000000|2021-12-28 08:10:00|798.08|797.98|797.88|797.78|798.18|798.08|797.68|797.58|155
1640679300000|2021-12-28 08:15:00|797.98|797.88|798.38|798.28|798.48|798.38|797.68|797.58|102
1640679600000|2021-12-28 08:20:00|798.48|798.38|798.58|798.48|798.58|798.48|798.18|798.08|78
1640679900000|2021-12-28 08:25:00|798.48|798.38|799.38|799.28|799.68|799.58|798.48|798.38|128
1640680200000|2021-12-28 08:30:00|799.28|799.18|799.58|799.48|799.58|799.48|798.78|798.68|134
1640680500000|2021-12-28 08:35:00|799.48|799.38|799.28|799.18|799.48|799.38|798.98|798.88|66
1640680800000|2021-12-28 08:40:00|799.21|799.11|799.41|799.31|799.51|799.41|798.91|798.81|102
1640681100000|2021-12-28 08:45:00|799.61|799.51|799.81|799.71|800.01|799.91|799.31|799.21|136
1640681400000|2021-12-28 08:50:00|799.71|799.61|800.11|800.01|800.21|800.11|799.71|799.61|97
1640681700000|2021-12-28 08:55:00|800.01|799.91|800.21|800.11|800.31|800.21|799.81|799.71|99
1640682000000|2021-12-28 09:00:00|800.11|800.01|799.91|799.81|800.21|800.11|799.81|799.71|38
1640682300000|2021-12-28 09:05:00|799.81|799.71|800.21|800.11|800.51|800.41|799.81|799.71|65
1640682600000|2021-12-28 09:10:00|800.11|800.01|800.61|800.51|800.61|800.51|799.91|799.81|63
1640682900000|2021-12-28 09:15:00|800.51|800.41|800.21|800.11|800.61|800.51|800.21|800.11|41
1640683200000|2021-12-28 09:20:00|800.31|800.21|800.71|800.61|800.91|800.81|800.31|800.21|70
1640683500000|2021-12-28 09:25:00|800.61|800.51|800.31|800.21|800.71|800.61|800.21|800.11|34
1640683800000|2021-12-28 09:30:00|800.21|800.11|800.31|800.21|800.31|800.21|800.11|800.01|40
1640684100000|2021-12-28 09:35:00|800.41|800.31|800.61|800.51|800.61|800.51|800.11|800.01|51
1640684400000|2021-12-28 09:40:00|800.51|800.41|799.91|799.81|800.51|800.41|799.91|799.81|62
1640684700000|2021-12-28 09:45:00|799.81|799.71|800.11|800.01|800.21|800.11|799.81|799.71|40
1640685000000|2021-12-28 09:50:00|800.01|799.91|800.11|800.01|800.11|800.01|800.01|799.91|3
1640685300000|2021-12-28 09:55:00|800.21|800.11|800.41|800.31|800.61|800.51|800.21|800.11|46
1640685600000|2021-12-28 10:00:00|800.31|800.21|800.71|800.61|800.71|800.61|800.31|800.21|46
1640685900000|2021-12-28 10:05:00|800.81|800.71|801.11|801.01|801.11|801.01|800.61|800.51|57
1640686200000|2021-12-28 10:10:00|801.01|800.91|801.11|801.01|801.21|801.11|801.01|800.91|30
1640686500000|2021-12-28 10:15:00|801.21|801.11|801.11|801.01|801.21|801.11|801.01|800.91|36
1640686800000|2021-12-28 10:20:00|801.21|801.11|801.01|800.91|801.21|801.11|800.81|800.71|60
1640687100000|2021-12-28 10:25:00|800.91|800.81|800.41|800.31|801.11|801.01|800.41|800.31|68
1640687400000|2021-12-28 10:30:00|800.31|800.21|801.11|801.01|801.11|801.01|800.21|800.11|92
1640687700000|2021-12-28 10:35:00|801.21|801.11|800.91|800.81|801.21|801.11|800.61|800.51|35
1640688000000|2021-12-28 10:40:00|800.81|800.71|800.81|800.71|801.11|801.01|800.61|800.51|24
1640688300000|2021-12-28 10:45:00|800.91|800.81|800.61|800.51|800.91|800.81|800.51|800.41|21
1640688600000|2021-12-28 10:50:00|800.71|800.61|800.61|800.51|800.71|800.61|800.51|800.41|25
1640688900000|2021-12-28 10:55:00|800.51|800.41|800.81|800.71|800.81|800.71|800.51|800.41|27
1640689200000|2021-12-28 11:00:00|800.71|800.61|800.41|800.31|800.71|800.61|800.41|800.31|30
1640689500000|2021-12-28 11:05:00|800.51|800.41|800.41|800.31|800.61|800.51|800.41|800.31|23
1640689800000|2021-12-28 11:10:00|800.51|800.41|800.71|800.61|800.71|800.61|800.51|800.41|23
1640690100000|2021-12-28 11:15:00|800.81|800.71|801.21|801.11|801.21|801.11|800.71|800.61|76
1640690400000|2021-12-28 11:20:00|801.31|801.21|801.71|801.61|801.71|801.61|801.21|801.11|168
1640690700000|2021-12-28 11:25:00|801.81|801.71|802.31|802.21|802.41|802.31|801.81|801.71|305
1640691000000|2021-12-28 11:30:00|802.21|802.11|802.01|801.91|802.31|802.21|801.91|801.81|57
1640691300000|2021-12-28 11:35:00|802.11|802.01|802.01|801.91|802.11|802.01|801.81|801.71|38
1640691600000|2021-12-28 11:40:00|801.91|801.81|802.01|801.91|802.01|801.91|801.71|801.61|32
1640691900000|2021-12-28 11:45:00|801.91|801.81|801.81|801.71|802.01|801.91|801.71|801.61|39
1640692200000|2021-12-28 11:50:00|801.71|801.61|801.71|801.61|801.81|801.71|801.51|801.41|54
1640692500000|2021-12-28 11:55:00|801.81|801.71|801.71|801.61|801.81|801.71|801.51|801.41|28
1640692800000|2021-12-28 12:00:00|801.61|801.51|801.81|801.71|801.91|801.81|801.51|801.41|55
1640693100000|2021-12-28 12:05:00|801.71|801.61|801.71|801.61|801.81|801.71|801.51|801.41|42
1640693400000|2021-12-28 12:10:00|801.61|801.51|801.81|801.71|801.91|801.81|801.61|801.51|14
1640693700000|2021-12-28 12:15:00|801.71|801.61|801.81|801.71|801.91|801.81|801.71|801.61|18
1640694000000|2021-12-28 12:20:00|801.91|801.81|802.51|802.41|802.51|802.41|801.91|801.81|34
1640694300000|2021-12-28 12:25:00|802.61|802.51|802.61|802.51|802.91|802.81|802.51|802.41|67
1640694600000|2021-12-28 12:30:00|802.71|802.61|802.71|802.61|802.71|802.61|802.61|802.51|35
1640694900000|2021-12-28 12:35:00|802.81|802.71|802.51|802.41|802.81|802.71|802.41|802.31|33
1640695200000|2021-12-28 12:40:00|802.44|802.34|803.04|802.94|803.04|802.94|802.34|802.24|18
1640695500000|2021-12-28 12:45:00|802.94|802.84|803.24|803.14|803.24|803.14|802.94|802.84|75
1640695800000|2021-12-28 12:50:00|803.34|803.24|803.04|802.94|803.34|803.24|802.94|802.84|74
1640696100000|2021-12-28 12:55:00|802.94|802.84|803.14|803.04|803.34|803.24|802.94|802.84|29
1640696400000|2021-12-28 13:00:00|803.24|803.14|803.54|803.44|803.54|803.44|803.14|803.04|64
1640696700000|2021-12-28 13:05:00|803.64|803.54|803.44|803.34|803.64|803.54|803.34|803.24|54
1640697000000|2021-12-28 13:10:00|803.34|803.24|803.04|802.94|803.34|803.24|803.04|802.94|41
1640697300000|2021-12-28 13:15:00|803.14|803.04|802.74|802.64|803.14|803.04|802.64|802.54|81
1640697600000|2021-12-28 13:20:00|802.84|802.74|802.84|802.74|802.84|802.74|802.64|802.54|41
1640697900000|2021-12-28 13:25:00|802.94|802.84|802.64|802.54|802.94|802.84|802.54|802.44|53
1640698200000|2021-12-28 13:30:00|802.74|802.64|802.64|802.54|802.74|802.64|802.44|802.34|72
1640698500000|2021-12-28 13:35:00|802.74|802.64|802.84|802.74|802.94|802.84|802.64|802.54|71
1640698800000|2021-12-28 13:40:00|802.74|802.64|802.94|802.84|802.94|802.84|802.64|802.54|57
1640699100000|2021-12-28 13:45:00|803.04|802.94|802.54|802.44|803.04|802.94|802.54|802.44|29
1640699400000|2021-12-28 13:50:00|802.64|802.54|802.44|802.34|802.64|802.54|802.24|802.14|39
1640699700000|2021-12-28 13:55:00|802.54|802.44|802.04|801.94|802.64|802.54|801.84|801.74|55
1640700000000|2021-12-28 14:00:00|801.94|801.84|801.74|801.64|802.14|802.04|801.64|801.54|104
1640700300000|2021-12-28 14:05:00|801.84|801.74|801.44|801.34|801.94|801.84|801.24|801.14|92
1640700600000|2021-12-28 14:10:00|801.34|801.24|801.54|801.44|801.64|801.54|801.34|801.24|71
1640700900000|2021-12-28 14:15:00|801.44|801.34|801.94|801.84|801.94|801.84|801.44|801.34|74
1640701200000|2021-12-28 14:20:00|802.04|801.94|801.94|801.84|802.04|801.94|801.64|801.54|32
1640701500000|2021-12-28 14:25:00|802.04|801.94|802.14|802.04|802.34|802.24|801.94|801.84|46
1640701800000|2021-12-28 14:30:00|802.24|802.14|801.84|801.74|802.24|802.14|801.34|801.24|184
1640702100000|2021-12-28 14:35:00|801.94|801.84|801.94|801.84|802.24|802.14|801.54|801.44|105
1640702400000|2021-12-28 14:40:00|802.04|801.94|802.44|802.34|802.54|802.44|801.94|801.84|115
1640702700000|2021-12-28 14:45:00|802.34|802.24|801.94|801.84|802.54|802.44|801.54|801.44|127
1640703000000|2021-12-28 14:50:00|801.84|801.74|801.94|801.84|801.94|801.84|801.24|801.14|176
1640703300000|2021-12-28 14:55:00|802.04|801.94|801.94|801.84|802.64|802.54|801.94|801.84|109
1640703600000|2021-12-28 15:00:00|802.04|801.94|801.94|801.84|802.14|802.04|801.64|801.54|164
1640703900000|2021-12-28 15:05:00|801.84|801.74|801.24|801.14|801.84|801.74|801.24|801.14|284
1640704200000|2021-12-28 15:10:00|801.19|801.09|801.39|801.29|801.89|801.79|801.09|800.99|157
1640704500000|2021-12-28 15:15:00|801.29|801.19|800.99|800.89|801.59|801.49|800.99|800.89|125
1640704800000|2021-12-28 15:20:00|801.09|800.99|801.49|801.39|801.59|801.49|801.09|800.99|76
1640705100000|2021-12-28 15:25:00|801.59|801.49|801.69|801.59|801.79|801.69|801.29|801.19|50
1640705400000|2021-12-28 15:30:00|801.59|801.49|801.69|801.59|801.69|801.59|801.39|801.29|58
1640705700000|2021-12-28 15:35:00|801.79|801.69|801.19|801.09|801.99|801.89|801.09|800.99|89
1640706000000|2021-12-28 15:40:00|801.29|801.19|801.19|801.09|801.49|801.39|800.99|800.89|98
1640706300000|2021-12-28 15:45:00|801.29|801.19|801.29|801.19|801.49|801.39|801.09|800.99|91
1640706600000|2021-12-28 15:50:00|801.39|801.29|801.09|800.99|801.59|801.49|800.99|800.89|109
1640706900000|2021-12-28 15:55:00|800.99|800.89|800.99|800.89|801.39|801.29|800.89|800.79|92
1640707200000|2021-12-28 16:00:00|801.09|800.99|801.49|801.39|801.49|801.39|800.89|800.79|141
1640707500000|2021-12-28 16:05:00|801.39|801.29|801.09|800.99|801.49|801.39|800.89|800.79|93
1640707800000|2021-12-28 16:10:00|801.19|801.09|801.29|801.19|801.49|801.39|801.09|800.99|85
1640708100000|2021-12-28 16:15:00|801.19|801.09|801.29|801.19|801.49|801.39|801.19|801.09|133
1640708400000|2021-12-28 16:20:00|801.39|801.29|801.49|801.39|801.89|801.79|801.39|801.29|198
1640708700000|2021-12-28 16:25:00|801.39|801.29|801.69|801.59|801.79|801.69|801.09|800.99|195
1640709000000|2021-12-28 16:30:00|801.79|801.49|800.99|800.69|801.89|801.59|800.79|800.49|394
1640709300000|2021-12-28 16:35:00|800.89|800.59|801.29|800.99|801.29|800.99|800.59|800.29|408
1640709600000|2021-12-28 16:40:00|801.19|800.89|800.79|800.49|801.39|801.09|800.69|800.39|87
1640709900000|2021-12-28 16:45:00|800.69|800.39|801.19|800.89|801.29|800.99|800.69|800.39|31
1640710200000|2021-12-28 16:50:00|801.29|800.99|801.69|801.39|801.69|801.39|801.19|800.89|11
1640710500000|2021-12-28 16:55:00|801.79|801.49|801.59|801.29|801.89|801.59|801.59|801.29|24
1640710800000|2021-12-28 17:00:00|801.69|801.39|801.49|801.19|801.69|801.39|801.29|800.99|19
1640711100000|2021-12-28 17:05:00|801.39|801.09|801.39|801.09|801.49|801.19|801.29|800.99|15
1640711400000|2021-12-28 17:10:00|801.29|800.99|801.29|800.99|801.49|801.19|801.19|800.89|3
1640711700000|2021-12-28 17:15:00|801.19|800.89|801.19|800.89|801.29|800.99|800.99|800.69|14
1640712000000|2021-12-28 17:20:00|801.29|800.99|801.29|800.99|801.39|801.09|801.19|800.89|6
1640712300000|2021-12-28 17:25:00|801.39|801.09|800.69|800.39|801.39|801.09|800.59|800.29|27
1640712600000|2021-12-28 17:30:00|800.59|800.29|799.49|799.19|800.79|800.49|799.49|799.19|30
1640712900000|2021-12-28 17:35:00|799.59|799.29|799.59|799.29|799.89|799.59|799.39|799.09|18
1640713200000|2021-12-28 17:40:00|799.69|799.39|799.59|799.29|799.79|799.49|799.39|799.09|10
1640713500000|2021-12-28 17:45:00|799.69|799.39|799.49|799.19|799.79|799.49|799.39|799.09|14
1640713800000|2021-12-28 17:50:00|799.59|799.29|799.99|799.69|800.29|799.99|799.49|799.19|11
1640714100000|2021-12-28 17:55:00|800.09|799.79|800.19|799.89|800.19|799.89|799.99|799.69|5
1640714400000|2021-12-28 18:00:00|800.09|799.79|800.49|800.19|800.49|800.19|799.89|799.59|11
1640714700000|2021-12-28 18:05:00|800.59|800.29|800.59|800.29|800.69|800.39|800.39|800.09|4
1640715000000|2021-12-28 18:10:00|800.49|800.19|800.39|800.09|800.59|800.29|800.39|800.09|2
1640715300000|2021-12-28 18:15:00|800.49|800.19|800.39|800.09|800.59|800.29|800.39|800.09|2
1640715600000|2021-12-28 18:20:00|800.49|800.19|800.39|800.09|800.59|800.29|800.29|799.99|7
1640715900000|2021-12-28 18:25:00|800.29|799.99|800.89|800.59|800.89|800.59|800.19|799.89|9
1640716200000|2021-12-28 18:30:00|800.79|800.49|800.59|800.29|800.89|800.59|800.59|800.29|4
1640716500000|2021-12-28 18:35:00|800.69|800.39|800.39|800.09|800.79|800.49|800.39|800.09|4
1640716800000|2021-12-28 18:40:00|800.49|800.19|800.49|800.19|800.89|800.59|800.39|800.09|25
1640717100000|2021-12-28 18:45:00|800.59|800.29|800.79|800.49|800.79|800.49|800.39|800.09|4
1640717400000|2021-12-28 18:50:00|800.89|800.59|800.89|800.59|800.99|800.69|800.79|800.49|4
1640717700000|2021-12-28 18:55:00|800.79|800.49|801.29|800.99|801.29|800.99|800.79|800.49|14
1640718000000|2021-12-28 19:00:00|801.19|800.89|800.39|800.09|801.29|800.99|800.39|800.09|16
1640718300000|2021-12-28 19:05:00|800.49|800.19|800.49|800.19|800.69|800.39|800.49|800.19|6
1640718600000|2021-12-28 19:10:00|800.59|800.29|800.79|800.49|800.79|800.49|800.49|800.19|36
1640718900000|2021-12-28 19:15:00|800.89|800.59|801.19|800.89|801.39|801.09|800.79|800.49|7
1640719200000|2021-12-28 19:20:00|801.29|800.99|801.29|800.99|801.49|801.19|801.09|800.79|9
1640719500000|2021-12-28 19:25:00|801.19|800.89|801.19|800.89|801.39|801.09|800.99|800.69|1
1640719800000|2021-12-28 19:30:00|801.09|800.79|801.19|800.89|801.39|801.09|801.09|800.79|3
1640720100000|2021-12-28 19:35:00|801.09|800.79|801.29|800.99|801.29|800.99|801.09|800.79|2
1640720400000|2021-12-28 19:40:00|801.19|800.89|801.29|800.99|801.39|801.09|801.09|800.79|4
1640720700000|2021-12-28 19:45:00|801.19|800.89|801.29|800.99|801.39|801.09|800.79|800.49|0
1640721000000|2021-12-28 19:50:00|801.19|800.89|801.29|800.99|801.49|801.19|800.89|800.59|0
1640721300000|2021-12-28 19:55:00|801.19|800.89|801.29|800.99|801.39|801.09|800.99|800.69|5
1640721600000|2021-12-28 20:00:00|801.39|801.09|800.99|800.69|801.39|801.09|800.89|800.59|3
1640721900000|2021-12-28 20:05:00|800.89|800.59|801.39|801.09|801.39|801.09|800.79|800.49|0
1640722200000|2021-12-28 20:10:00|801.29|800.99|801.39|801.09|801.49|801.19|801.29|800.99|0
1640722500000|2021-12-28 20:15:00|801.49|801.19|801.19|800.89|801.49|801.19|801.09|800.79|0
1640722800000|2021-12-28 20:20:00|801.29|800.99|801.49|801.19|801.59|801.29|801.19|800.89|9
1640723100000|2021-12-28 20:25:00|801.59|801.29|801.09|800.79|801.59|801.29|801.09|800.79|6
1640723400000|2021-12-28 20:30:00|801.19|800.89|801.09|800.79|801.39|801.09|800.69|800.39|31
1640723700000|2021-12-28 20:35:00|801.19|800.89|801.49|801.19|801.69|801.39|801.19|800.89|10
1640724000000|2021-12-28 20:40:00|801.59|801.29|802.09|801.79|802.29|801.99|801.49|801.19|23
1640724300000|2021-12-28 20:45:00|801.99|801.69|801.79|801.49|802.29|801.99|801.69|801.39|32
1640724600000|2021-12-28 20:50:00|801.59|801.29|800.79|800.49|801.59|801.29|800.69|800.39|40
1640724900000|2021-12-28 20:55:00|800.69|800.39|800.69|800.39|800.89|800.59|800.09|799.79|57
1640725200000|2021-12-28 21:00:00|800.89|800.59|801.69|801.19|801.79|801.29|800.89|800.39|0
1640725500000|2021-12-28 21:05:00|801.79|801.29|801.79|801.29|801.99|801.49|801.79|801.29|0
1640725800000|2021-12-28 21:10:00|801.69|801.19|801.79|801.29|801.79|801.29|801.59|801.09|0
1640726100000|2021-12-28 21:15:00|801.69|801.19|801.79|801.29|801.89|801.39|801.69|801.19|0
1640726400000|2021-12-28 21:20:00|801.89|801.39|801.79|801.29|801.89|801.39|801.79|801.29|0
1640727000000|2021-12-28 21:30:00|801.69|801.19|801.59|801.09|801.69|801.19|801.59|801.09|0
1640727300000|2021-12-28 21:35:00|801.49|800.99|801.49|800.99|801.49|800.99|801.49|800.99|0
1640727600000|2021-12-28 21:40:00|801.39|800.89|801.29|800.79|801.39|800.89|801.29|800.79|0
1640727900000|2021-12-28 21:45:00|801.39|800.89|801.29|800.79|801.39|800.89|801.09|800.59|0
1640728200000|2021-12-28 21:50:00|801.19|800.69|801.19|800.69|801.29|800.79|801.09|800.59|0
1640728500000|2021-12-28 21:55:00|801.29|800.79|801.19|800.69|801.29|800.79|801.09|800.59|0
1640728800000|2021-12-28 22:00:00|801.29|800.79|801.19|800.69|801.29|800.79|801.19|800.69|0
1640729100000|2021-12-28 22:05:00|801.09|800.59|801.09|800.59|801.09|800.59|801.09|800.59|0
1640729400000|2021-12-28 22:10:00|801.19|800.69|801.09|800.59|801.19|800.69|801.09|800.59|0
1640729700000|2021-12-28 22:15:00|801.19|800.69|801.09|800.59|801.19|800.69|800.99|800.49|0
1640730300000|2021-12-28 22:25:00|800.99|800.49|800.99|800.49|800.99|800.49|800.99|800.49|0
1640730600000|2021-12-28 22:30:00|801.09|800.59|801.09|800.59|801.09|800.59|800.99|800.49|0
1640730900000|2021-12-28 22:35:00|800.99|800.49|800.99|800.49|800.99|800.49|800.99|800.49|0
1640731800000|2021-12-28 22:50:00|801.09|800.59|801.09|800.59|801.09|800.59|800.99|800.49|0
1640732100000|2021-12-28 22:55:00|800.99|800.49|801.09|800.59|801.09|800.59|800.99|800.49|0
1640732400000|2021-12-28 23:00:00|801.19|800.69|801.29|800.79|801.59|801.09|801.19|800.69|0
1640732700000|2021-12-28 23:05:00|801.39|800.89|801.49|800.99|801.79|801.29|801.39|800.89|0
1640733000000|2021-12-28 23:10:00|801.59|801.09|801.39|800.89|801.59|801.09|801.39|800.89|0
1640733300000|2021-12-28 23:15:00|801.49|800.99|801.69|801.19|801.99|801.49|801.49|800.99|0
1640733600000|2021-12-28 23:20:00|801.79|801.29|801.99|801.49|801.99|801.49|801.69|801.19|0
1640733900000|2021-12-28 23:25:00|801.89|801.39|801.89|801.39|801.89|801.39|801.79|801.29|0
1640734200000|2021-12-28 23:30:00|801.99|801.49|801.99|801.49|802.09|801.59|801.89|801.39|0
1640734500000|2021-12-28 23:35:00|801.89|801.39|801.99|801.49|802.09|801.59|801.89|801.39|0
1640734800000|2021-12-28 23:40:00|802.09|801.59|802.09|801.59|802.09|801.59|801.89|801.39|0
1640735100000|2021-12-28 23:45:00|802.19|801.69|802.39|801.89|802.39|801.89|802.09|801.59|0
1640735400000|2021-12-28 23:50:00|802.29|801.79|802.29|801.79|802.39|801.89|802.19|801.69|0
1640735700000|2021-12-28 23:55:00|802.19|801.69|802.19|801.69|802.29|801.79|802.19|801.69|0
1640736000000|2021-12-29 00:00:00|802.29|801.79|802.09|801.59|802.49|801.99|801.89|801.39|0
1640736300000|2021-12-29 00:05:00|801.99|801.49|802.29|801.79|802.49|801.99|801.99|801.49|0
1640736600000|2021-12-29 00:10:00|802.39|801.89|802.29|801.79|802.49|801.99|802.09|801.59|0
1640736900000|2021-12-29 00:15:00|802.39|801.89|802.09|801.59|802.69|802.19|801.89|801.39|0
1640737200000|2021-12-29 00:20:00|801.99|801.49|801.99|801.49|802.59|802.09|801.89|801.39|0
1640737500000|2021-12-29 00:25:00|801.89|801.39|801.79|801.29|801.99|801.49|801.39|800.89|0
1640737800000|2021-12-29 00:30:00|801.69|801.19|801.29|800.79|801.69|801.19|801.19|800.69|0
1640738100000|2021-12-29 00:35:00|801.19|800.69|801.09|800.59|801.29|800.79|801.09|800.59|0
1640738400000|2021-12-29 00:40:00|801.19|800.69|801.39|800.89|801.39|800.89|801.19|800.69|0
1640738700000|2021-12-29 00:45:00|801.49|800.99|801.69|801.19|801.79|801.29|801.49|800.99|0
1640739000000|2021-12-29 00:50:00|801.79|801.29|801.69|801.19|801.79|801.29|801.59|801.09|0
1640739300000|2021-12-29 00:55:00|801.79|801.29|802.19|801.69|802.19|801.69|801.79|801.29|0
1640739600000|2021-12-29 01:00:00|802.09|801.59|802.49|801.99|802.59|802.09|802.09|801.59|0
1640739900000|2021-12-29 01:05:00|802.59|802.09|802.79|802.29|802.99|802.49|802.59|802.09|0
1640740200000|2021-12-29 01:10:00|802.69|802.19|802.29|801.79|802.69|802.19|802.19|801.69|0
1640740500000|2021-12-29 01:15:00|802.19|801.69|801.59|801.09|802.49|801.99|801.39|800.89|0
1640740800000|2021-12-29 01:20:00|801.49|800.99|801.99|801.49|802.19|801.69|801.49|800.99|0
1640741100000|2021-12-29 01:25:00|802.09|801.59|801.99|801.49|802.29|801.79|801.89|801.39|0
1640741400000|2021-12-29 01:30:00|801.89|801.39|800.39|799.89|801.99|801.49|800.29|799.79|0
1640741700000|2021-12-29 01:35:00|800.49|799.99|800.69|800.19|800.79|800.29|800.29|799.79|0
1640742000000|2021-12-29 01:40:00|800.59|800.09|800.79|800.29|800.89|800.39|800.49|799.99|0
1640742300000|2021-12-29 01:45:00|800.89|800.39|800.69|800.19|800.89|800.39|800.39|799.89|0
1640742600000|2021-12-29 01:50:00|800.59|800.09|800.79|800.29|801.09|800.59|800.49|799.99|0
1640742900000|2021-12-29 01:55:00|800.69|800.19|800.49|799.99|800.69|800.19|800.29|799.79|0
1640743200000|2021-12-29 02:00:00|800.39|799.89|799.99|799.49|800.39|799.89|799.69|799.19|0
1640743500000|2021-12-29 02:05:00|799.89|799.39|800.19|799.69|800.19|799.69|799.89|799.39|0
1640743800000|2021-12-29 02:10:00|800.29|799.79|800.39|799.89|800.39|799.89|800.09|799.59|0
1640744100000|2021-12-29 02:15:00|800.29|799.79|800.19|799.69|800.49|799.99|800.19|799.69|0
1640744400000|2021-12-29 02:20:00|800.29|799.79|800.39|799.89|800.49|799.99|800.29|799.79|0
1640744700000|2021-12-29 02:25:00|800.49|799.99|800.29|799.79|800.49|799.99|800.19|799.69|0
1640745000000|2021-12-29 02:30:00|800.19|799.69|800.19|799.69|800.39|799.89|799.89|799.39|0
1640745300000|2021-12-29 02:35:00|800.29|799.79|800.49|799.99|800.69|800.19|800.19|799.69|0
1640745600000|2021-12-29 02:40:00|800.59|800.09|800.49|799.99|800.59|800.09|800.39|799.89|0
1640745900000|2021-12-29 02:45:00|800.59|800.09|800.49|799.99|800.59|800.09|800.39|799.89|0
1640746200000|2021-12-29 02:50:00|800.59|800.09|800.79|800.29|800.89|800.39|800.59|800.09|0
1640746500000|2021-12-29 02:55:00|800.89|800.39|800.89|800.39|800.89|800.39|800.69|800.19|0
1640746800000|2021-12-29 03:00:00|800.99|800.49|800.79|800.29|800.99|800.49|800.69|800.19|0
1640747100000|2021-12-29 03:05:00|800.69|800.19|800.69|800.19|800.79|800.29|800.49|799.99|0
1640747400000|2021-12-29 03:10:00|800.79|800.29|800.79|800.29|800.89|800.39|800.79|800.29|0
1640747700000|2021-12-29 03:15:00|800.69|800.19|800.69|800.19|800.79|800.29|800.59|800.09|0
1640748000000|2021-12-29 03:20:00|800.79|800.29|800.59|800.09|800.79|800.29|800.59|800.09|0
1640748300000|2021-12-29 03:25:00|800.49|799.99|800.49|799.99|800.49|799.99|800.29|799.79|0
1640748600000|2021-12-29 03:30:00|800.59|800.09|800.79|800.29|801.09|800.59|800.59|800.09|0
1640748900000|2021-12-29 03:35:00|800.89|800.39|800.59|800.09|800.89|800.39|800.59|800.09|0
1640749200000|2021-12-29 03:40:00|800.69|800.19|800.89|800.39|800.89|800.39|800.59|800.09|0
1640749500000|2021-12-29 03:45:00|800.79|800.29|800.99|800.49|801.09|800.59|800.79|800.29|0
1640749800000|2021-12-29 03:50:00|801.09|800.59|801.29|800.79|801.49|800.99|800.99|800.49|0
1640750100000|2021-12-29 03:55:00|801.19|800.69|801.19|800.69|801.19|800.69|801.19|800.69|0
1640750400000|2021-12-29 04:00:00|801.09|800.59|801.09|800.59|801.19|800.69|801.09|800.59|0
1640750700000|2021-12-29 04:05:00|800.99|800.49|801.09|800.59|801.19|800.69|800.99|800.49|0
1640751000000|2021-12-29 04:10:00|801.19|800.69|800.79|800.29|801.19|800.69|800.79|800.29|0
1640751300000|2021-12-29 04:15:00|800.89|800.39|800.89|800.39|800.89|800.39|800.79|800.29|0
1640751600000|2021-12-29 04:20:00|800.99|800.49|800.99|800.49|801.09|800.59|800.89|800.39|0
1640751900000|2021-12-29 04:25:00|801.09|800.59|800.89|800.39|801.09|800.59|800.89|800.39|0
1640752200000|2021-12-29 04:30:00|800.99|800.49|800.99|800.49|800.99|800.49|800.89|800.39|0
1640752500000|2021-12-29 04:35:00|801.09|800.59|800.99|800.49|801.09|800.59|800.89|800.39|0
1640752800000|2021-12-29 04:40:00|801.09|800.59|800.99|800.49|801.09|800.59|800.99|800.49|0
1640753100000|2021-12-29 04:45:00|800.89|800.39|800.89|800.39|800.89|800.39|800.89|800.39|0
1640753400000|2021-12-29 04:50:00|800.99|800.49|800.99|800.49|800.99|800.49|800.99|800.49|0
1640753700000|2021-12-29 04:55:00|801.09|800.59|800.99|800.49|801.09|800.59|800.99|800.49|0
1640754000000|2021-12-29 05:00:00|800.89|800.39|800.79|800.29|800.89|800.39|800.59|800.09|0
1640754300000|2021-12-29 05:05:00|800.89|800.39|800.99|800.49|801.09|800.59|800.89|800.39|0
1640754600000|2021-12-29 05:10:00|800.89|800.39|800.99|800.49|801.09|800.59|800.89|800.39|0
1640754900000|2021-12-29 05:15:00|801.09|800.59|801.19|800.69|801.29|800.79|800.99|800.49|0
1640755200000|2021-12-29 05:20:00|801.09|800.59|800.99|800.49|801.09|800.59|800.99|800.49|0
1640755500000|2021-12-29 05:25:00|800.89|800.39|800.79|800.29|800.89|800.39|800.69|800.19|0
1640755800000|2021-12-29 05:30:00|800.69|800.19|801.09|800.59|801.09|800.59|800.69|800.19|0
1640756100000|2021-12-29 05:35:00|801.19|800.69|801.59|801.09|801.59|801.09|801.19|800.69|0
1640756400000|2021-12-29 05:40:00|801.49|800.99|801.79|801.29|801.79|801.29|801.49|800.99|0
1640756700000|2021-12-29 05:45:00|801.89|801.39|801.89|801.39|801.99|801.49|801.79|801.29|0
1640757000000|2021-12-29 05:50:00|801.79|801.29|801.69|801.19|801.89|801.39|801.69|801.19|0
1640757300000|2021-12-29 05:55:00|801.79|801.29|801.79|801.29|801.79|801.29|801.59|801.09|0
1640757600000|2021-12-29 06:00:00|801.89|801.39|801.49|800.99|801.99|801.49|801.49|800.99|0
1640757900000|2021-12-29 06:05:00|801.59|801.09|801.19|800.69|801.59|801.09|801.19|800.69|0
1640758200000|2021-12-29 06:10:00|801.29|800.79|800.69|800.19|801.49|800.99|800.69|800.19|0
1640758500000|2021-12-29 06:15:00|800.79|800.29|800.79|800.29|800.89|800.39|800.69|800.19|0
1640758800000|2021-12-29 06:20:00|800.89|800.39|800.99|800.49|801.09|800.59|800.79|800.29|0
1640759100000|2021-12-29 06:25:00|801.09|800.59|801.09|800.59|801.09|800.59|800.99|800.49|0
1640759400000|2021-12-29 06:30:00|801.19|800.69|801.09|800.59|801.29|800.79|801.09|800.59|0
1640759700000|2021-12-29 06:35:00|801.19|800.69|801.09|800.59|801.19|800.69|800.99|800.49|0
1640760000000|2021-12-29 06:40:00|801.19|800.69|801.09|800.59|801.29|800.79|801.09|800.59|0
1640760300000|2021-12-29 06:45:00|801.19|800.69|801.19|800.69|801.29|800.79|800.99|800.49|0
1640760600000|2021-12-29 06:50:00|801.09|800.59|800.89|800.39|801.19|800.69|800.89|800.39|0
1640760900000|2021-12-29 06:55:00|800.99|800.49|800.99|800.49|801.09|800.59|800.89|800.39|0
1640761200000|2021-12-29 07:00:00|801.09|800.59|801.09|800.79|801.19|800.89|800.29|799.99|38
1640761500000|2021-12-29 07:05:00|801.19|800.89|801.09|800.79|801.39|801.09|801.09|800.79|21
1640761800000|2021-12-29 07:10:00|801.19|800.89|801.69|801.39|801.89|801.59|801.19|800.89|43
1640762100000|2021-12-29 07:15:00|801.79|801.49|801.89|801.59|801.99|801.69|801.79|801.49|16
1640762400000|2021-12-29 07:20:00|801.79|801.49|801.59|801.29|801.99|801.69|801.49|801.19|5
1640762700000|2021-12-29 07:25:00|801.39|801.09|801.39|801.09|801.49|801.19|801.29|800.99|5
1640763000000|2021-12-29 07:30:00|801.29|800.99|800.69|800.39|801.49|801.19|800.59|800.29|63
1640763300000|2021-12-29 07:35:00|800.59|800.29|800.89|800.59|800.89|800.59|800.29|799.99|31
1640763600000|2021-12-29 07:40:00|800.99|800.69|801.19|800.89|801.49|801.19|800.99|800.69|1
1640763900000|2021-12-29 07:45:00|801.09|800.79|801.49|801.19|801.59|801.29|801.09|800.79|3
1640764200000|2021-12-29 07:50:00|801.39|801.09|801.39|801.09|801.79|801.49|801.19|800.89|10
1640764500000|2021-12-29 07:55:00|801.49|801.19|801.59|801.29|801.89|801.59|801.39|801.09|27
1640764800000|2021-12-29 08:00:00|801.39|801.09|801.09|800.99|801.79|801.69|800.39|800.29|408
1640765100000|2021-12-29 08:05:00|800.99|800.89|801.09|800.99|802.09|801.99|800.79|800.69|245
1640765400000|2021-12-29 08:10:00|800.99|800.89|800.49|800.39|801.09|800.99|799.89|799.79|225
1640765700000|2021-12-29 08:15:00|800.69|800.59|800.69|800.59|801.29|801.19|800.69|800.59|164
1640766000000|2021-12-29 08:20:00|800.79|800.69|801.39|801.29|801.59|801.49|800.79|800.69|168
1640766300000|2021-12-29 08:25:00|801.29|801.19|801.89|801.79|802.19|802.09|801.19|801.09|139
1640766600000|2021-12-29 08:30:00|801.79|801.69|801.59|801.49|802.09|801.99|801.39|801.29|110
1640766900000|2021-12-29 08:35:00|801.69|801.59|801.99|801.89|801.99|801.89|801.19|801.09|90
1640767200000|2021-12-29 08:40:00|802.06|801.96|802.06|801.96|802.46|802.36|801.86|801.76|72
1640767500000|2021-12-29 08:45:00|801.96|801.86|801.96|801.86|802.26|802.16|801.76|801.66|75
1640767800000|2021-12-29 08:50:00|802.06|801.96|801.56|801.46|802.16|802.06|801.36|801.26|88
1640768100000|2021-12-29 08:55:00|801.46|801.36|801.36|801.26|801.96|801.86|801.16|801.06|65
1640768400000|2021-12-29 09:00:00|801.26|801.16|801.56|801.46|802.06|801.96|801.26|801.16|84
1640768700000|2021-12-29 09:05:00|801.66|801.56|801.16|801.06|801.66|801.56|800.76|800.66|89
1640769000000|2021-12-29 09:10:00|801.26|801.16|801.36|801.26|801.66|801.56|801.16|801.06|90
1640769300000|2021-12-29 09:15:00|801.26|801.16|801.16|801.06|801.56|801.46|800.96|800.86|70
1640769600000|2021-12-29 09:20:00|801.06|800.96|801.36|801.26|801.36|801.26|800.86|800.76|41
1640769900000|2021-12-29 09:25:00|801.26|801.16|801.76|801.66|801.76|801.66|801.16|801.06|49
1640770200000|2021-12-29 09:30:00|801.66|801.56|801.06|800.96|801.76|801.66|800.86|800.76|71
1640770500000|2021-12-29 09:35:00|801.16|801.06|800.86|800.76|801.16|801.06|800.76|800.66|50
1640770800000|2021-12-29 09:40:00|800.96|800.86|801.16|801.06|801.26|801.16|800.86|800.76|49
1640771100000|2021-12-29 09:45:00|801.26|801.16|800.86|800.76|801.26|801.16|800.76|800.66|51
1640771400000|2021-12-29 09:50:00|800.96|800.86|800.86|800.76|801.06|800.96|800.66|800.56|43
1640771700000|2021-12-29 09:55:00|800.76|800.66|800.66|800.56|800.76|800.66|800.56|800.46|37
1640772000000|2021-12-29 10:00:00|800.56|800.46|800.36|800.26|800.76|800.66|800.36|800.26|36
1640772300000|2021-12-29 10:05:00|800.46|800.36|799.86|799.76|800.56|800.46|799.76|799.66|83
1640772600000|2021-12-29 10:10:00|799.76|799.66|799.86|799.76|799.96|799.86|799.66|799.56|65
1640772900000|2021-12-29 10:15:00|799.76|799.66|799.46|799.36|799.76|799.66|799.36|799.26|84
1640773200000|2021-12-29 10:20:00|799.56|799.46|799.46|799.36|799.66|799.56|799.36|799.26|58
1640773500000|2021-12-29 10:25:00|799.56|799.46|799.76|799.66|799.96|799.86|799.46|799.36|45
1640773800000|2021-12-29 10:30:00|799.66|799.56|799.66|799.56|799.86|799.76|799.56|799.46|32
1640774100000|2021-12-29 10:35:00|799.76|799.66|799.56|799.46|799.76|799.66|799.36|799.26|26
1640774400000|2021-12-29 10:40:00|799.66|799.56|800.26|800.16|800.26|800.16|799.66|799.56|53
1640774700000|2021-12-29 10:45:00|800.16|800.06|800.06|799.96|800.36|800.26|799.86|799.76|38
1640775000000|2021-12-29 10:50:00|799.96|799.86|799.66|799.56|799.96|799.86|799.46|799.36|25
1640775300000|2021-12-29 10:55:00|799.76|799.66|799.86|799.76|799.86|799.76|799.46|799.36|40
1640775600000|2021-12-29 11:00:00|799.76|799.66|799.56|799.46|799.86|799.76|799.46|799.36|49
1640775900000|2021-12-29 11:05:00|799.46|799.36|799.26|799.16|799.66|799.56|799.06|798.96|49
1640776200000|2021-12-29 11:10:00|799.16|799.06|799.76|799.66|799.76|799.66|799.16|799.06|57
1640776500000|2021-12-29 11:15:00|799.66|799.56|799.46|799.36|799.86|799.76|799.46|799.36|53
1640776800000|2021-12-29 11:20:00|799.36|799.26|799.26|799.16|799.46|799.36|799.16|799.06|74
1640777100000|2021-12-29 11:25:00|799.36|799.26|798.86|798.76|799.46|799.36|798.76|798.66|44
1640777400000|2021-12-29 11:30:00|798.76|798.66|798.96|798.86|799.06|798.96|798.66|798.56|60
1640777700000|2021-12-29 11:35:00|799.06|798.96|799.16|799.06|799.16|799.06|798.76|798.66|60
1640778000000|2021-12-29 11:40:00|799.06|798.96|799.26|799.16|799.36|799.26|799.06|798.96|22
1640778300000|2021-12-29 11:45:00|799.16|799.06|799.26|799.16|799.46|799.36|799.06|798.96|37
1640778600000|2021-12-29 11:50:00|799.16|799.06|799.16|799.06|799.46|799.36|799.16|799.06|30
1640778900000|2021-12-29 11:55:00|799.06|798.96|799.46|799.36|799.46|799.36|798.96|798.86|52
1640779200000|2021-12-29 12:00:00|799.36|799.26|799.26|799.16|799.46|799.36|799.06|798.96|25
1640779500000|2021-12-29 12:05:00|799.16|799.06|798.96|798.86|799.36|799.26|798.76|798.66|58
1640779800000|2021-12-29 12:10:00|798.86|798.76|799.06|798.96|799.06|798.96|798.76|798.66|33
1640780100000|2021-12-29 12:15:00|798.96|798.86|798.76|798.66|799.16|799.06|798.76|798.66|103
1640780400000|2021-12-29 12:20:00|798.66|798.56|798.46|798.36|798.76|798.66|798.06|797.96|169
1640780700000|2021-12-29 12:25:00|798.56|798.46|798.76|798.66|798.76|798.66|798.56|798.46|50
1640781000000|2021-12-29 12:30:00|798.66|798.56|798.26|798.16|798.76|798.66|798.16|798.06|70
1640781300000|2021-12-29 12:35:00|798.36|798.26|798.36|798.26|798.56|798.46|798.16|798.06|61
1640781600000|2021-12-29 12:40:00|798.41|798.31|798.61|798.51|798.71|798.61|798.41|798.31|44
1640781900000|2021-12-29 12:45:00|798.51|798.41|798.21|798.11|798.51|798.41|798.11|798.01|45
1640782200000|2021-12-29 12:50:00|798.31|798.21|798.41|798.31|798.51|798.41|798.21|798.11|85
1640782500000|2021-12-29 12:55:00|798.31|798.21|798.31|798.21|798.41|798.31|798.11|798.01|106
1640782800000|2021-12-29 13:00:00|798.41|798.31|797.91|797.81|798.41|798.31|797.81|797.71|73
1640783100000|2021-12-29 13:05:00|798.01|797.91|798.41|798.31|798.51|798.41|797.91|797.81|39
1640783400000|2021-12-29 13:10:00|798.31|798.21|798.31|798.21|798.61|798.51|798.21|798.11|54
1640783700000|2021-12-29 13:15:00|798.21|798.11|798.21|798.11|798.51|798.41|798.11|798.01|67
1640784000000|2021-12-29 13:20:00|798.31|798.21|798.01|797.91|798.31|798.21|797.81|797.71|53
1640784300000|2021-12-29 13:25:00|797.91|797.81|797.81|797.71|798.01|797.91|797.61|797.51|85
1640784600000|2021-12-29 13:30:00|797.91|797.81|797.41|797.31|798.01|797.91|797.41|797.31|64
1640784900000|2021-12-29 13:35:00|797.31|797.21|796.41|796.31|797.41|797.31|796.31|796.21|127
1640785200000|2021-12-29 13:40:00|796.51|796.41|796.81|796.71|796.91|796.81|796.41|796.31|52
1640785500000|2021-12-29 13:45:00|796.91|796.81|796.91|796.81|797.11|797.01|796.81|796.71|45
1640785800000|2021-12-29 13:50:00|796.81|796.71|797.51|797.41|797.51|797.41|796.81|796.71|100
1640786100000|2021-12-29 13:55:00|797.41|797.31|797.31|797.21|797.61|797.51|797.31|797.21|28
1640786400000|2021-12-29 14:00:00|797.21|797.11|797.91|797.81|798.01|797.91|797.21|797.11|60
1640786700000|2021-12-29 14:05:00|797.81|797.71|797.91|797.81|798.01|797.91|797.61|797.51|42
1640787000000|2021-12-29 14:10:00|797.81|797.71|797.91|797.81|798.01|797.91|797.61|797.51|40
1640787300000|2021-12-29 14:15:00|797.81|797.71|798.41|798.31|798.51|798.41|797.81|797.71|68
1640787600000|2021-12-29 14:20:00|798.51|798.41|798.31|798.21|798.71|798.61|798.21|798.11|84
1640787900000|2021-12-29 14:25:00|798.21|798.11|797.71|797.61|798.31|798.21|797.71|797.61|89
1640788200000|2021-12-29 14:30:00|797.81|797.71|798.21|798.11|798.31|798.21|797.31|797.21|159
1640788500000|2021-12-29 14:35:00|798.11|798.01|797.81|797.71|798.31|798.21|797.51|797.41|151
1640788800000|2021-12-29 14:40:00|797.91|797.81|796.91|796.81|798.21|798.11|796.91|796.81|182
1640789100000|2021-12-29 14:45:00|797.01|796.91|796.11|796.01|797.11|797.01|795.71|795.61|180
1640789400000|2021-12-29 14:50:00|796.01|795.91|796.51|796.41|796.71|796.61|795.71|795.61|138
1640789700000|2021-12-29 14:55:00|796.41|796.31|795.71|795.61|796.41|796.31|795.51|795.41|165
1640790000000|2021-12-29 15:00:00|795.81|795.71|795.81|795.71|796.11|796.01|795.51|795.41|112
1640790300000|2021-12-29 15:05:00|795.71|795.61|796.31|796.21|796.51|796.41|795.71|795.61|139
1640790600000|2021-12-29 15:10:00|796.36|796.26|794.46|794.36|796.56|796.46|794.46|794.36|213
1640790900000|2021-12-29 15:15:00|794.56|794.46|794.76|794.66|795.06|794.96|793.56|793.46|205
1640791200000|2021-12-29 15:20:00|794.86|794.76|794.96|794.86|795.16|795.06|794.66|794.56|172
1640791500000|2021-12-29 15:25:00|795.06|794.96|794.66|794.56|795.26|795.16|794.66|794.56|117
1640791800000|2021-12-29 15:30:00|794.56|794.46|794.76|794.66|795.06|794.96|794.26|794.16|120
1640792100000|2021-12-29 15:35:00|794.66|794.56|794.36|794.26|794.96|794.86|793.96|793.86|170
1640792400000|2021-12-29 15:40:00|794.26|794.16|795.26|795.16|795.46|795.36|794.16|794.06|174
1640792700000|2021-12-29 15:45:00|795.16|795.06|795.26|795.16|795.46|795.36|794.96|794.86|107
1640793000000|2021-12-29 15:50:00|795.16|795.06|795.76|795.66|795.76|795.66|794.96|794.86|96
1640793300000|2021-12-29 15:55:00|795.66|795.56|795.96|795.86|795.96|795.86|795.16|795.06|111
1640793600000|2021-12-29 16:00:00|795.76|795.66|796.76|796.66|796.86|796.76|795.66|795.56|139
1640793900000|2021-12-29 16:05:00|796.86|796.76|796.26|796.16|796.86|796.76|796.16|796.06|160
1640794200000|2021-12-29 16:10:00|796.16|796.06|796.06|795.96|796.36|796.26|795.86|795.76|111
1640794500000|2021-12-29 16:15:00|796.16|796.06|796.26|796.16|796.36|796.26|795.96|795.86|88
1640794800000|2021-12-29 16:20:00|796.36|796.26|796.76|796.66|797.16|797.06|796.36|796.26|150
1640795100000|2021-12-29 16:25:00|796.66|796.56|795.76|795.66|796.96|796.86|795.66|795.56|196
1640795400000|2021-12-29 16:30:00|795.86|795.56|796.36|796.06|796.46|796.16|795.46|795.16|696
1640795700000|2021-12-29 16:35:00|796.26|795.96|795.56|795.26|796.36|796.06|795.46|795.16|272
1640796000000|2021-12-29 16:40:00|795.46|795.16|795.76|795.46|795.76|795.46|795.26|794.96|131
1640796300000|2021-12-29 16:45:00|795.66|795.36|795.96|795.66|796.06|795.76|795.66|795.36|57
1640796600000|2021-12-29 16:50:00|796.06|795.76|795.86|795.56|796.26|795.96|795.86|795.56|12
1640796900000|2021-12-29 16:55:00|795.96|795.66|795.96|795.66|796.26|795.96|795.76|795.46|37
1640797200000|2021-12-29 17:00:00|795.86|795.56|795.96|795.66|796.06|795.76|795.66|795.36|24
1640797500000|2021-12-29 17:05:00|795.86|795.56|795.26|794.96|796.16|795.86|795.26|794.96|79
1640797800000|2021-12-29 17:10:00|795.36|795.06|795.36|795.06|795.66|795.36|795.26|794.96|24
1640798100000|2021-12-29 17:15:00|795.26|794.96|795.26|794.96|795.36|795.06|794.96|794.66|27
1640798400000|2021-12-29 17:20:00|795.36|795.06|795.16|794.86|795.46|795.16|795.16|794.86|8
1640798700000|2021-12-29 17:25:00|795.26|794.96|795.36|795.06|795.36|795.06|795.16|794.86|6
1640799000000|2021-12-29 17:30:00|795.26|794.96|795.46|795.16|795.46|795.16|795.06|794.76|12
1640799300000|2021-12-29 17:35:00|795.56|795.26|796.06|795.76|796.06|795.76|795.46|795.16|47
1640799600000|2021-12-29 17:40:00|795.96|795.66|796.06|795.76|796.16|795.86|795.96|795.66|14
1640799900000|2021-12-29 17:45:00|796.16|795.86|796.16|795.86|796.16|795.86|795.96|795.66|16
1640800200000|2021-12-29 17:50:00|796.26|795.96|796.46|796.16|796.56|796.26|796.16|795.86|30
1640800500000|2021-12-29 17:55:00|796.56|796.26|796.76|796.46|796.76|796.46|796.36|796.06|27
1640800800000|2021-12-29 18:00:00|796.66|796.36|796.86|796.56|797.06|796.76|796.66|796.36|12
1640801100000|2021-12-29 18:05:00|796.96|796.66|797.16|796.86|797.16|796.86|796.86|796.56|7
1640801400000|2021-12-29 18:10:00|797.06|796.76|796.96|796.66|797.06|796.76|796.86|796.56|4
1640801700000|2021-12-29 18:15:00|797.06|796.76|796.86|796.56|797.06|796.76|796.86|796.56|5
1640802000000|2021-12-29 18:20:00|796.76|796.46|796.66|796.36|796.76|796.46|796.66|796.36|2
1640802300000|2021-12-29 18:25:00|796.56|796.26|796.66|796.36|796.86|796.56|796.56|796.26|9
1640802600000|2021-12-29 18:30:00|796.76|796.46|796.86|796.56|797.06|796.76|796.66|796.36|0
1640802900000|2021-12-29 18:35:00|796.76|796.46|796.46|796.16|796.76|796.46|796.46|796.16|2
1640803200000|2021-12-29 18:40:00|796.56|796.26|796.86|796.56|796.86|796.56|796.56|796.26|2
1640803500000|2021-12-29 18:45:00|796.96|796.66|796.66|796.36|796.96|796.66|796.66|796.36|3
1640803800000|2021-12-29 18:50:00|796.56|796.26|796.96|796.66|796.96|796.66|796.56|796.26|4
1640804100000|2021-12-29 18:55:00|796.86|796.56|797.06|796.76|797.26|796.96|796.86|796.56|11
1640804400000|2021-12-29 19:00:00|796.96|796.66|796.86|796.56|797.06|796.76|796.76|796.46|1
1640804700000|2021-12-29 19:05:00|796.96|796.66|796.96|796.66|796.96|796.66|796.86|796.56|2
1640805000000|2021-12-29 19:10:00|797.06|796.76|797.26|796.96|797.26|796.96|796.96|796.66|10
1640805300000|2021-12-29 19:15:00|797.16|796.86|797.26|796.96|797.26|796.96|797.06|796.76|3
1640805600000|2021-12-29 19:20:00|797.36|797.06|797.16|796.86|797.36|797.06|797.16|796.86|9
1640805900000|2021-12-29 19:25:00|797.26|796.96|797.26|796.96|797.36|797.06|797.16|796.86|7
1640806200000|2021-12-29 19:30:00|797.36|797.06|797.46|797.16|797.46|797.16|797.26|796.96|8
1640806500000|2021-12-29 19:35:00|797.36|797.06|797.56|797.26|797.56|797.26|797.36|797.06|12
1640806800000|2021-12-29 19:40:00|797.46|797.16|797.36|797.06|797.46|797.16|797.26|796.96|7
1640807100000|2021-12-29 19:45:00|797.26|796.96|797.36|797.06|797.36|797.06|797.26|796.96|1
1640807400000|2021-12-29 19:50:00|797.46|797.16|797.46|797.16|797.56|797.26|797.36|797.06|1
1640807700000|2021-12-29 19:55:00|797.36|797.06|797.46|797.16|797.56|797.26|797.36|797.06|5
1640808000000|2021-12-29 20:00:00|797.36|797.06|797.36|797.06|797.46|797.16|797.16|796.86|5
1640808300000|2021-12-29 20:05:00|797.46|797.16|797.56|797.26|797.66|797.36|797.36|797.06|7
1640808600000|2021-12-29 20:10:00|797.66|797.36|797.46|797.16|797.66|797.36|797.46|797.16|4
1640808900000|2021-12-29 20:15:00|797.36|797.06|797.66|797.36|797.76|797.46|797.36|797.06|6
1640809200000|2021-12-29 20:20:00|797.56|797.26|797.46|797.16|797.56|797.26|797.36|797.06|2
1640809500000|2021-12-29 20:25:00|797.36|797.06|797.46|797.16|797.66|797.36|797.36|797.06|6
1640809800000|2021-12-29 20:30:00|797.56|797.26|797.96|797.66|798.06|797.76|797.56|797.26|17
1640810100000|2021-12-29 20:35:00|798.06|797.76|797.66|797.36|798.16|797.86|797.56|797.26|10
1640810400000|2021-12-29 20:40:00|797.76|797.46|797.86|797.56|797.96|797.66|797.56|797.26|0
1640810700000|2021-12-29 20:45:00|797.96|797.66|798.26|797.96|798.36|798.06|797.96|797.66|14
1640811000000|2021-12-29 20:50:00|798.36|798.06|798.16|797.86|798.46|798.16|797.96|797.66|41
1640811300000|2021-12-29 20:55:00|798.06|797.76|797.16|796.86|798.06|797.76|797.06|796.76|38
1640811600000|2021-12-29 21:00:00|797.36|796.66|797.46|796.96|797.66|797.16|797.16|796.66|0
1640811900000|2021-12-29 21:05:00|797.56|797.06|797.66|797.16|797.86|797.36|797.46|796.96|0
1640812200000|2021-12-29 21:10:00|797.56|797.06|797.06|796.56|797.56|797.06|797.06|796.56|0
1640812500000|2021-12-29 21:15:00|797.16|796.66|797.26|796.76|797.26|796.76|797.06|796.56|0
1640812800000|2021-12-29 21:20:00|797.36|796.86|797.26|796.76|797.36|796.86|797.26|796.76|0
1640813100000|2021-12-29 21:25:00|797.36|796.86|797.16|796.66|797.36|796.86|797.16|796.66|0
1640813400000|2021-12-29 21:30:00|797.26|796.76|797.16|796.66|797.26|796.76|797.16|796.66|0
1640813700000|2021-12-29 21:35:00|797.26|796.76|797.16|796.66|797.26|796.76|797.16|796.66|0
1640814000000|2021-12-29 21:40:00|797.06|796.56|797.16|796.66|797.16|796.66|797.06|796.56|0
1640814600000|2021-12-29 21:50:00|797.06|796.56|797.06|796.56|797.16|796.66|797.06|796.56|0
1640814900000|2021-12-29 21:55:00|796.96|796.46|797.16|796.66|797.16|796.66|796.96|796.46|0
1640815200000|2021-12-29 22:00:00|797.26|796.76|797.16|796.66|797.26|796.76|797.16|796.66|0
1640815500000|2021-12-29 22:05:00|797.26|796.76|797.26|796.76|797.26|796.76|797.26|796.76|0
1640817300000|2021-12-29 22:35:00|797.16|796.66|797.26|796.76|797.26|796.76|797.16|796.66|0
1640817600000|2021-12-29 22:40:00|797.16|796.66|797.26|796.76|797.26|796.76|797.16|796.66|0
1640817900000|2021-12-29 22:45:00|797.16|796.66|797.16|796.66|797.16|796.66|797.16|796.66|0
1640818200000|2021-12-29 22:50:00|797.26|796.76|797.16|796.66|797.26|796.76|797.16|796.66|0
1640818500000|2021-12-29 22:55:00|797.26|796.76|797.16|796.66|797.26|796.76|797.16|796.66|0
1640818800000|2021-12-29 23:00:00|797.26|796.76|796.26|795.76|797.66|797.16|796.26|795.76|0
1640819100000|2021-12-29 23:05:00|796.36|795.86|796.56|796.06|796.56|796.06|796.26|795.76|0
1640819400000|2021-12-29 23:10:00|796.66|796.16|796.56|796.06|796.76|796.26|796.56|796.06|0
1640819700000|2021-12-29 23:15:00|796.66|796.16|796.36|795.86|796.66|796.16|796.36|795.86|0
1640820000000|2021-12-29 23:20:00|796.46|795.96|796.36|795.86|796.56|796.06|796.26|795.76|0
1640820300000|2021-12-29 23:25:00|796.46|795.96|796.26|795.76|796.46|795.96|796.16|795.66|0
1640820600000|2021-12-29 23:30:00|796.36|795.86|796.36|795.86|796.46|795.96|796.26|795.76|0
1640820900000|2021-12-29 23:35:00|796.26|795.76|796.56|796.06|796.66|796.16|796.26|795.76|0
1640821200000|2021-12-29 23:40:00|796.66|796.16|796.66|796.16|796.66|796.16|796.46|795.96|0
1640821500000|2021-12-29 23:45:00|796.76|796.26|796.66|796.16|796.86|796.36|796.56|796.06|0
1640821800000|2021-12-29 23:50:00|796.56|796.06|796.46|795.96|796.66|796.16|796.36|795.86|0
1640822100000|2021-12-29 23:55:00|796.56|796.06|796.46|795.96|796.76|796.26|796.46|795.96|0
1640822400000|2021-12-30 00:00:00|796.36|795.86|796.26|795.76|796.56|796.06|796.16|795.66|0
1640822700000|2021-12-30 00:05:00|796.16|795.66|796.26|795.76|796.36|795.86|796.16|795.66|0
1640823000000|2021-12-30 00:10:00|796.36|795.86|795.96|795.46|796.56|796.06|795.86|795.36|0
1640823300000|2021-12-30 00:15:00|795.86|795.36|795.36|794.86|795.96|795.46|794.76|794.26|0
1640823600000|2021-12-30 00:20:00|795.26|794.76|795.66|795.16|795.76|795.26|795.26|794.76|0
1640823900000|2021-12-30 00:25:00|795.76|795.26|795.76|795.26|795.96|795.46|795.46|794.96|0
1640824200000|2021-12-30 00:30:00|795.66|795.16|796.06|795.56|796.26|795.76|795.66|795.16|0
1640824500000|2021-12-30 00:35:00|796.16|795.66|796.46|795.96|796.46|795.96|796.06|795.56|0
1640824800000|2021-12-30 00:40:00|796.36|795.86|796.26|795.76|796.36|795.86|796.16|795.66|0
1640825100000|2021-12-30 00:45:00|796.36|795.86|796.56|796.06|796.66|796.16|796.16|795.66|0
1640825400000|2021-12-30 00:50:00|796.46|795.96|796.76|796.26|796.76|796.26|796.16|795.66|0
1640825700000|2021-12-30 00:55:00|796.66|796.16|796.36|795.86|796.66|796.16|796.36|795.86|0
1640826000000|2021-12-30 01:00:00|796.46|795.96|796.36|795.86|796.66|796.16|796.36|795.86|0
1640826300000|2021-12-30 01:05:00|796.46|795.96|796.26|795.76|796.56|796.06|796.26|795.76|0
1640826600000|2021-12-30 01:10:00|796.36|795.86|796.86|796.36|796.86|796.36|796.26|795.76|0
1640826900000|2021-12-30 01:15:00|796.96|796.46|797.16|796.66|797.26|796.76|796.66|796.16|0
1640827200000|2021-12-30 01:20:00|797.06|796.56|796.86|796.36|797.06|796.56|796.66|796.16|0
1640827500000|2021-12-30 01:25:00|796.96|796.46|796.96|796.46|797.16|796.66|796.96|796.46|0
1640827800000|2021-12-30 01:30:00|797.06|796.56|797.16|796.66|797.46|796.96|796.96|796.46|0
1640828100000|2021-12-30 01:35:00|797.06|796.56|797.76|797.26|797.96|797.46|797.06|796.56|0
1640828400000|2021-12-30 01:40:00|797.66|797.16|797.66|797.16|797.76|797.26|797.56|797.06|0
1640828700000|2021-12-30 01:45:00|797.76|797.26|797.66|797.16|797.76|797.26|797.46|796.96|0
1640829000000|2021-12-30 01:50:00|797.56|797.06|797.66|797.16|797.66|797.16|797.46|796.96|0
1640829300000|2021-12-30 01:55:00|797.76|797.26|797.76|797.26|797.86|797.36|797.66|797.16|0
1640829600000|2021-12-30 02:00:00|797.66|797.16|797.96|797.46|798.16|797.66|797.66|797.16|0
1640829900000|2021-12-30 02:05:00|797.86|797.36|797.86|797.36|797.96|797.46|797.76|797.26|0
1640830200000|2021-12-30 02:10:00|797.76|797.26|797.36|796.86|797.76|797.26|797.36|796.86|0
1640830500000|2021-12-30 02:15:00|797.46|796.96|797.46|796.96|797.56|797.06|797.26|796.76|0
1640830800000|2021-12-30 02:20:00|797.36|796.86|797.66|797.16|797.66|797.16|797.26|796.76|0
1640831400000|2021-12-30 02:30:00|797.56|797.06|797.46|796.96|797.66|797.16|797.36|796.86|0
1640831700000|2021-12-30 02:35:00|797.36|796.86|797.36|796.86|797.36|796.86|797.16|796.66|0
1640832000000|2021-12-30 02:40:00|797.26|796.76|797.16|796.66|797.26|796.76|797.06|796.56|0
1640832300000|2021-12-30 02:45:00|797.06|796.56|797.16|796.66|797.26|796.76|797.06|796.56|0
1640832600000|2021-12-30 02:50:00|797.26|796.76|796.96|796.46|797.26|796.76|796.96|796.46|0
1640832900000|2021-12-30 02:55:00|796.86|796.36|796.76|796.26|796.86|796.36|796.66|796.16|0
1640833200000|2021-12-30 03:00:00|796.86|796.36|797.16|796.66|797.16|796.66|796.76|796.26|0
1640833500000|2021-12-30 03:05:00|797.06|796.56|797.06|796.56|797.16|796.66|796.96|796.46|0
1640833800000|2021-12-30 03:10:00|796.96|796.46|796.66|796.16|796.96|796.46|796.46|795.96|0
1640834100000|2021-12-30 03:15:00|796.76|796.26|796.76|796.26|796.86|796.36|796.66|796.16|0
1640834400000|2021-12-30 03:20:00|796.66|796.16|796.76|796.26|796.86|796.36|796.66|796.16|0
1640834700000|2021-12-30 03:25:00|796.66|796.16|796.36|795.86|796.76|796.26|796.36|795.86|0
1640835000000|2021-12-30 03:30:00|796.46|795.96|796.46|795.96|796.66|796.16|796.46|795.96|0
1640835300000|2021-12-30 03:35:00|796.56|796.06|796.66|796.16|796.66|796.16|796.36|795.86|0
1640835600000|2021-12-30 03:40:00|796.76|796.26|796.76|796.26|796.76|796.26|796.66|796.16|0
1640835900000|2021-12-30 03:45:00|796.66|796.16|796.66|796.16|796.86|796.36|796.66|796.16|0
1640836200000|2021-12-30 03:50:00|796.76|796.26|796.46|795.96|796.76|796.26|796.46|795.96|0
1640836500000|2021-12-30 03:55:00|796.36|795.86|796.46|795.96|796.46|795.96|796.36|795.86|0
1640836800000|2021-12-30 04:00:00|796.36|795.86|796.46|795.96|796.56|796.06|796.36|795.86|0
1640837100000|2021-12-30 04:05:00|796.36|795.86|796.66|796.16|796.66|796.16|796.36|795.86|0
1640837400000|2021-12-30 04:10:00|796.56|796.06|796.56|796.06|796.66|796.16|796.56|796.06|0
1640837700000|2021-12-30 04:15:00|796.66|796.16|797.06|796.56|797.16|796.66|796.66|796.16|0
1640838000000|2021-12-30 04:20:00|797.16|796.66|797.06|796.56|797.26|796.76|797.06|796.56|0
1640838300000|2021-12-30 04:25:00|796.96|796.46|796.96|796.46|797.06|796.56|796.96|796.46|0
1640838600000|2021-12-30 04:30:00|797.06|796.56|796.96|796.46|797.06|796.56|796.86|796.36|0
1640838900000|2021-12-30 04:35:00|796.86|796.36|796.86|796.36|796.86|796.36|796.86|796.36|0
1640839200000|2021-12-30 04:40:00|796.96|796.46|796.86|796.36|796.96|796.46|796.86|796.36|0
1640839500000|2021-12-30 04:45:00|796.96|796.46|797.06|796.56|797.06|796.56|796.86|796.36|0
1640839800000|2021-12-30 04:50:00|796.96|796.46|797.06|796.56|797.06|796.56|796.96|796.46|0
1640840100000|2021-12-30 04:55:00|796.96|796.46|797.06|796.56|797.16|796.66|796.96|796.46|0
1640840400000|2021-12-30 05:00:00|797.16|796.66|797.26|796.76|797.36|796.86|797.06|796.56|0
1640840700000|2021-12-30 05:05:00|797.16|796.66|797.06|796.56|797.26|796.76|796.96|796.46|0
1640841000000|2021-12-30 05:10:00|797.16|796.66|797.06|796.56|797.16|796.66|797.06|796.56|0
1640841300000|2021-12-30 05:15:00|796.96|796.46|797.16|796.66|797.36|796.86|796.96|796.46|0
1640841600000|2021-12-30 05:20:00|797.06|796.56|797.36|796.86|797.46|796.96|796.96|796.46|0
1640841900000|2021-12-30 05:25:00|797.26|796.76|797.06|796.56|797.26|796.76|796.96|796.46|0
1640842200000|2021-12-30 05:30:00|796.96|796.46|797.06|796.56|797.06|796.56|796.86|796.36|0
1640842500000|2021-12-30 05:35:00|796.96|796.46|796.96|796.46|797.16|796.66|796.86|796.36|0
1640842800000|2021-12-30 05:40:00|796.86|796.36|796.76|796.26|796.96|796.46|796.66|796.16|0
1640843100000|2021-12-30 05:45:00|796.86|796.36|796.86|796.36|796.96|796.46|796.66|796.16|0
1640843400000|2021-12-30 05:50:00|796.76|796.26|796.66|796.16|796.76|796.26|796.56|796.06|0
1640843700000|2021-12-30 05:55:00|796.76|796.26|796.26|795.76|796.86|796.36|796.26|795.76|0
1640844000000|2021-12-30 06:00:00|796.16|795.66|796.66|796.16|796.86|796.36|796.16|795.66|0
1640844300000|2021-12-30 06:05:00|796.56|796.06|797.06|796.56|797.26|796.76|796.36|795.86|0
1640844600000|2021-12-30 06:10:00|797.16|796.66|797.56|797.06|797.56|797.06|796.96|796.46|0
1640844900000|2021-12-30 06:15:00|797.46|796.96|797.36|796.86|797.46|796.96|797.16|796.66|0
1640845200000|2021-12-30 06:20:00|797.26|796.76|797.26|796.76|797.26|796.76|797.06|796.56|0
1640845500000|2021-12-30 06:25:00|797.16|796.66|797.06|796.56|797.26|796.76|796.96|796.46|0
1640845800000|2021-12-30 06:30:00|797.16|796.66|797.06|796.56|797.16|796.66|797.06|796.56|0
1640846100000|2021-12-30 06:35:00|796.96|796.46|797.16|796.66|797.26|796.76|796.96|796.46|0
1640846400000|2021-12-30 06:40:00|797.26|796.76|797.16|796.66|797.36|796.86|797.16|796.66|0
1640846700000|2021-12-30 06:45:00|797.06|796.56|797.06|796.56|797.26|796.76|796.86|796.36|0
1640847000000|2021-12-30 06:50:00|796.96|796.46|797.16|796.66|797.16|796.66|796.86|796.36|0
1640847300000|2021-12-30 06:55:00|797.06|796.56|797.26|796.76|797.26|796.76|796.96|796.46|0
1640847600000|2021-12-30 07:00:00|797.36|796.86|797.76|797.46|798.36|798.06|797.36|796.86|59
1640847900000|2021-12-30 07:05:00|797.66|797.36|797.56|797.26|797.96|797.66|797.46|797.16|17
1640848200000|2021-12-30 07:10:00|797.46|797.16|797.36|797.06|797.56|797.26|797.26|796.96|30
1640848500000|2021-12-30 07:15:00|797.46|797.16|797.26|796.96|797.56|797.26|797.06|796.76|18
1640848800000|2021-12-30 07:20:00|797.16|796.86|797.46|797.16|797.56|797.26|797.06|796.76|17
1640849100000|2021-12-30 07:25:00|797.36|797.06|797.76|797.46|797.76|797.46|797.26|796.96|18
1640849400000|2021-12-30 07:30:00|797.86|797.56|798.06|797.76|798.26|797.96|797.86|797.56|21
1640849700000|2021-12-30 07:35:00|798.16|797.86|798.06|797.76|798.16|797.86|797.96|797.66|2
1640850000000|2021-12-30 07:40:00|797.96|797.66|797.86|797.56|798.06|797.76|797.86|797.56|7
1640850300000|2021-12-30 07:45:00|797.76|797.46|797.76|797.46|797.86|797.56|797.66|797.36|10
1640850600000|2021-12-30 07:50:00|797.66|797.36|797.46|797.16|797.96|797.66|797.26|796.96|58
1640850900000|2021-12-30 07:55:00|797.56|797.26|798.06|797.76|798.06|797.76|797.16|796.86|68
1640851200000|2021-12-30 08:00:00|797.96|797.86|797.76|797.66|798.66|798.56|797.46|797.36|333
1640851500000|2021-12-30 08:05:00|797.86|797.76|798.36|798.26|798.46|798.36|797.16|797.06|149
1640851800000|2021-12-30 08:10:00|798.26|798.16|797.96|797.86|798.26|798.16|797.36|797.26|127
1640852100000|2021-12-30 08:15:00|797.86|797.76|798.76|798.66|798.76|798.66|797.76|797.66|112
1640852400000|2021-12-30 08:20:00|798.86|798.76|798.46|798.36|798.96|798.86|798.26|798.16|146
1640852700000|2021-12-30 08:25:00|798.56|798.46|798.16|798.06|798.86|798.76|798.06|797.96|116
1640853000000|2021-12-30 08:30:00|798.26|798.16|797.76|797.66|798.56|798.46|797.76|797.66|75
1640853300000|2021-12-30 08:35:00|797.66|797.56|797.36|797.26|797.66|797.56|797.06|796.96|104
1640853600000|2021-12-30 08:40:00|797.37|797.27|797.77|797.67|798.07|797.97|797.37|797.27|80
1640853900000|2021-12-30 08:45:00|797.87|797.77|798.27|798.17|798.37|798.27|797.57|797.47|55
1640854200000|2021-12-30 08:50:00|798.17|798.07|798.37|798.27|798.37|798.27|797.97|797.87|43
1640854500000|2021-12-30 08:55:00|798.27|798.17|798.37|798.27|798.57|798.47|798.07|797.97|52
1640854800000|2021-12-30 09:00:00|798.27|798.17|798.77|798.67|798.77|798.67|797.77|797.67|124
1640855100000|2021-12-30 09:05:00|798.67|798.57|799.27|799.17|799.27|799.17|798.57|798.47|100
1640855400000|2021-12-30 09:10:00|799.17|799.07|798.87|798.77|799.27|799.17|798.67|798.57|114
1640855700000|2021-12-30 09:15:00|798.77|798.67|799.27|799.17|799.47|799.37|798.77|798.67|90
1640856000000|2021-12-30 09:20:00|799.17|799.07|799.57|799.47|799.67|799.57|798.97|798.87|109
1640856300000|2021-12-30 09:25:00|799.67|799.57|799.67|799.57|799.77|799.67|799.37|799.27|98
1640856600000|2021-12-30 09:30:00|799.77|799.67|800.27|800.17|800.47|800.37|799.67|799.57|136
1640856900000|2021-12-30 09:35:00|800.37|800.27|800.67|800.57|800.97|800.87|800.17|800.07|100
1640857200000|2021-12-30 09:40:00|800.57|800.47|800.57|800.47|800.97|800.87|800.47|800.37|84
1640857500000|2021-12-30 09:45:00|800.47|800.37|800.07|799.97|800.67|800.57|799.97|799.87|86
1640857800000|2021-12-30 09:50:00|800.17|800.07|800.07|799.97|800.37|800.27|799.97|799.87|56
1640858100000|2021-12-30 09:55:00|800.17|800.07|800.07|799.97|800.37|800.27|799.97|799.87|41
1640858400000|2021-12-30 10:00:00|800.17|800.07|799.77|799.67|800.37|800.27|799.67|799.57|67
1640858700000|2021-12-30 10:05:00|799.67|799.57|799.27|799.17|799.87|799.77|799.27|799.17|58
1640859000000|2021-12-30 10:10:00|799.17|799.07|799.57|799.47|799.77|799.67|799.07|798.97|36
1640859300000|2021-12-30 10:15:00|799.47|799.37|799.77|799.67|799.87|799.77|799.47|799.37|39
1640859600000|2021-12-30 10:20:00|799.67|799.57|799.47|799.37|799.77|799.67|799.37|799.27|32
1640859900000|2021-12-30 10:25:00|799.37|799.27|799.37|799.27|799.57|799.47|799.07|798.97|29
1640860200000|2021-12-30 10:30:00|799.27|799.17|798.77|798.67|799.37|799.27|798.77|798.67|25
1640860500000|2021-12-30 10:35:00|798.87|798.77|799.27|799.17|799.37|799.27|798.77|798.67|33
1640860800000|2021-12-30 10:40:00|799.17|799.07|798.87|798.77|799.27|799.17|798.77|798.67|41
1640861100000|2021-12-30 10:45:00|798.97|798.87|798.67|798.57|798.97|798.87|798.57|798.47|36
1640861400000|2021-12-30 10:50:00|798.57|798.47|797.97|797.87|798.67|798.57|797.97|797.87|88
1640861700000|2021-12-30 10:55:00|797.87|797.77|798.27|798.17|798.47|798.37|797.87|797.77|109
1640862000000|2021-12-30 11:00:00|798.37|798.27|798.07|797.97|798.47|798.37|797.97|797.87|69
1640862300000|2021-12-30 11:05:00|798.17|798.07|798.27|798.17|798.27|798.17|798.07|797.97|36
1640862600000|2021-12-30 11:10:00|798.17|798.07|798.17|798.07|798.37|798.27|798.07|797.97|16
1640862900000|2021-12-30 11:15:00|798.27|798.17|798.07|797.97|798.37|798.27|797.97|797.87|18
1640863200000|2021-12-30 11:20:00|797.97|797.87|798.57|798.47|798.57|798.47|797.97|797.87|46
1640863500000|2021-12-30 11:25:00|798.47|798.37|798.07|797.97|798.47|798.37|797.97|797.87|67
1640863800000|2021-12-30 11:30:00|797.97|797.87|798.57|798.47|798.77|798.67|797.97|797.87|67
1640864100000|2021-12-30 11:35:00|798.67|798.57|799.27|799.17|799.27|799.17|798.57|798.47|21
1640864400000|2021-12-30 11:40:00|799.37|799.27|799.27|799.17|799.37|799.27|799.17|799.07|25
1640864700000|2021-12-30 11:45:00|799.37|799.27|800.07|799.97|800.17|800.07|799.37|799.27|85
1640865000000|2021-12-30 11:50:00|800.17|800.07|799.87|799.77|800.37|800.27|799.77|799.67|69
1640865300000|2021-12-30 11:55:00|799.97|799.87|799.77|799.67|800.17|800.07|799.57|799.47|37
1640865600000|2021-12-30 12:00:00|799.67|799.57|799.67|799.57|799.77|799.67|799.37|799.27|53
1640865900000|2021-12-30 12:05:00|799.57|799.47|800.37|800.27|800.37|800.27|799.47|799.37|177
1640866200000|2021-12-30 12:10:00|800.27|800.17|800.77|800.67|800.77|800.67|800.17|800.07|94
1640866500000|2021-12-30 12:15:00|800.67|800.57|800.67|800.57|800.87|800.77|800.47|800.37|53
1640866800000|2021-12-30 12:20:00|800.77|800.67|800.47|800.37|800.77|800.67|800.27|800.17|46
1640867100000|2021-12-30 12:25:00|800.37|800.27|800.47|800.37|800.57|800.47|800.27|800.17|33
1640867400000|2021-12-30 12:30:00|800.37|800.27|800.57|800.47|800.57|800.47|800.27|800.17|35
1640867700000|2021-12-30 12:35:00|800.67|800.57|800.47|800.37|800.87|800.77|800.47|800.37|54
1640868000000|2021-12-30 12:40:00|800.51|800.41|800.71|800.61|800.81|800.71|800.31|800.21|56
1640868300000|2021-12-30 12:45:00|800.61|800.51|800.51|800.41|800.71|800.61|800.31|800.21|39
1640868600000|2021-12-30 12:50:00|800.41|800.31|800.11|800.01|800.51|800.41|800.11|800.01|36
1640868900000|2021-12-30 12:55:00|800.01|799.91|799.91|799.81|800.11|800.01|799.71|799.61|44
1640869200000|2021-12-30 13:00:00|800.01|799.91|800.21|800.11|800.31|800.21|799.71|799.61|110
1640869500000|2021-12-30 13:05:00|800.11|800.01|800.01|799.91|800.21|800.11|799.91|799.81|39
1640869800000|2021-12-30 13:10:00|800.11|800.01|799.81|799.71|800.11|800.01|799.61|799.51|30
1640870100000|2021-12-30 13:15:00|799.91|799.81|799.71|799.61|799.91|799.81|799.71|799.61|23
1640870400000|2021-12-30 13:20:00|799.81|799.71|799.51|799.41|799.81|799.71|799.41|799.31|35
1640870700000|2021-12-30 13:25:00|799.61|799.51|799.71|799.61|799.81|799.71|799.51|799.41|31
1640871000000|2021-12-30 13:30:00|799.81|799.71|800.41|800.31|800.41|800.31|799.81|799.71|75
1640871300000|2021-12-30 13:35:00|800.31|800.21|800.31|800.21|800.51|800.41|800.21|800.11|37
1640871600000|2021-12-30 13:40:00|800.21|800.11|800.11|800.01|800.31|800.21|800.01|799.91|35
1640871900000|2021-12-30 13:45:00|800.21|800.11|800.21|800.11|800.21|800.11|800.01|799.91|50
1640872200000|2021-12-30 13:50:00|800.11|800.01|800.31|800.21|800.31|800.21|799.91|799.81|37
1640872500000|2021-12-30 13:55:00|800.41|800.31|800.91|800.81|801.01|800.91|800.31|800.21|114
1640872800000|2021-12-30 14:00:00|800.81|800.71|800.81|800.71|801.01|800.91|800.61|800.51|89
1640873100000|2021-12-30 14:05:00|800.91|800.81|800.11|800.01|800.91|800.81|800.01|799.91|66
1640873400000|2021-12-30 14:10:00|800.21|800.11|800.21|800.11|800.31|800.21|799.91|799.81|66
1640873700000|2021-12-30 14:15:00|800.11|800.01|800.01|799.91|800.31|800.21|800.01|799.91|50
1640874000000|2021-12-30 14:20:00|799.91|799.81|800.01|799.91|800.11|800.01|799.91|799.81|29
1640874300000|2021-12-30 14:25:00|799.91|799.81|799.11|799.01|799.91|799.81|799.11|799.01|109
1640874600000|2021-12-30 14:30:00|799.21|799.11|800.11|800.01|800.11|800.01|799.11|799.01|234
1640874900000|2021-12-30 14:35:00|800.21|800.11|800.21|800.11|800.51|800.41|799.91|799.81|161
1640875200000|2021-12-30 14:40:00|800.31|800.21|798.81|798.71|800.31|800.21|798.71|798.61|186
1640875500000|2021-12-30 14:45:00|798.71|798.61|799.01|798.91|799.31|799.21|798.71|798.61|133
1640875800000|2021-12-30 14:50:00|799.11|799.01|798.81|798.71|799.31|799.21|798.61|798.51|93
1640876100000|2021-12-30 14:55:00|798.91|798.81|798.01|797.91|799.01|798.91|798.01|797.91|166
1640876400000|2021-12-30 15:00:00|798.11|798.01|798.41|798.31|798.81|798.71|798.11|798.01|123
1640876700000|2021-12-30 15:05:00|798.51|798.41|798.71|798.61|798.81|798.71|798.11|798.01|133
1640877000000|2021-12-30 15:10:00|798.72|798.62|798.62|798.52|798.82|798.72|798.02|797.92|237
1640877300000|2021-12-30 15:15:00|798.72|798.62|799.22|799.12|799.22|799.12|798.42|798.32|211
1640877600000|2021-12-30 15:20:00|799.32|799.22|798.72|798.62|799.32|799.22|798.52|798.42|103
1640877900000|2021-12-30 15:25:00|798.82|798.72|798.92|798.82|799.22|799.12|798.62|798.52|55
1640878200000|2021-12-30 15:30:00|799.02|798.92|799.42|799.32|799.42|799.32|798.82|798.72|70
1640878500000|2021-12-30 15:35:00|799.52|799.42|799.42|799.32|799.52|799.42|799.22|799.12|81
1640878800000|2021-12-30 15:40:00|799.32|799.22|800.12|800.02|800.12|800.02|799.32|799.22|92
1640879100000|2021-12-30 15:45:00|800.02|799.92|799.92|799.82|800.22|800.12|799.72|799.62|75
1640879400000|2021-12-30 15:50:00|800.02|799.92|800.12|800.02|800.22|800.12|799.82|799.72|99
1640879700000|2021-12-30 15:55:00|800.22|800.12|799.82|799.72|800.32|800.22|799.82|799.72|99
1640880000000|2021-12-30 16:00:00|799.72|799.62|800.32|800.22|800.32|800.22|799.72|799.62|98
1640880300000|2021-12-30 16:05:00|800.22|800.12|800.02|799.92|800.32|800.22|799.92|799.82|76
1640880600000|2021-12-30 16:10:00|799.92|799.82|800.32|800.22|800.42|800.32|799.92|799.82|71
1640880900000|2021-12-30 16:15:00|800.22|800.12|800.42|800.32|800.62|800.52|800.22|800.12|94
1640881200000|2021-12-30 16:20:00|800.32|800.22|800.22|800.12|800.62|800.52|800.12|800.02|184
1640881500000|2021-12-30 16:25:00|800.12|800.02|799.92|799.82|800.62|800.52|799.72|799.62|258
1640881800000|2021-12-30 16:30:00|800.02|799.72|800.32|800.02|800.72|800.42|799.82|799.52|271
1640882100000|2021-12-30 16:35:00|800.42|800.12|800.12|799.82|800.52|800.22|799.82|799.52|297
1640882400000|2021-12-30 16:40:00|800.22|799.92|800.72|800.42|801.02|800.72|800.22|799.92|158
1640882700000|2021-12-30 16:45:00|800.82|800.52|801.12|800.82|801.22|800.92|800.72|800.42|112
1640883000000|2021-12-30 16:50:00|801.02|800.72|801.42|801.12|801.42|801.12|801.02|800.72|43
1640883300000|2021-12-30 16:55:00|801.32|801.02|801.62|801.32|801.72|801.42|801.32|801.02|39
1640883600000|2021-12-30 17:00:00|801.52|801.22|801.72|801.42|801.72|801.42|801.52|801.22|24
1640883900000|2021-12-30 17:05:00|801.62|801.32|801.72|801.42|801.82|801.52|801.62|801.32|34
1640884200000|2021-12-30 17:10:00|801.62|801.32|801.52|801.22|801.72|801.42|801.32|801.02|31
1640884500000|2021-12-30 17:15:00|801.62|801.32|801.62|801.32|801.82|801.52|801.52|801.22|36
1640884800000|2021-12-30 17:20:00|801.52|801.22|801.72|801.42|801.82|801.52|801.52|801.22|31
1640885100000|2021-12-30 17:25:00|801.82|801.52|801.92|801.62|801.92|801.62|801.62|801.32|19
1640885400000|2021-12-30 17:30:00|801.82|801.52|801.82|801.52|801.92|801.62|801.72|801.42|15
1640885700000|2021-12-30 17:35:00|801.72|801.42|801.72|801.42|801.82|801.52|801.62|801.32|8
1640886000000|2021-12-30 17:40:00|801.82|801.52|801.92|801.62|801.92|801.62|801.72|801.42|4
1640886300000|2021-12-30 17:45:00|801.82|801.52|801.92|801.62|801.92|801.62|801.82|801.52|5
1640886600000|2021-12-30 17:50:00|801.82|801.52|801.72|801.42|801.92|801.62|801.72|801.42|16
1640886900000|2021-12-30 17:55:00|801.82|801.52|801.82|801.52|801.92|801.62|801.72|801.42|13
1640887200000|2021-12-30 18:00:00|801.72|801.42|801.62|801.32|801.82|801.52|801.62|801.32|8
1640887500000|2021-12-30 18:05:00|801.52|801.22|801.72|801.42|801.72|801.42|801.52|801.22|12
1640887800000|2021-12-30 18:10:00|801.62|801.32|801.52|801.22|801.72|801.42|801.52|801.22|10
1640888100000|2021-12-30 18:15:00|801.42|801.12|801.22|800.92|801.72|801.42|801.22|800.92|27
1640888400000|2021-12-30 18:20:00|801.32|801.02|801.52|801.22|801.62|801.32|801.22|800.92|7
1640888700000|2021-12-30 18:25:00|801.62|801.32|801.52|801.22|801.62|801.32|801.42|801.12|13
1640889000000|2021-12-30 18:30:00|801.62|801.32|801.72|801.42|801.82|801.52|801.62|801.32|11
1640889300000|2021-12-30 18:35:00|801.62|801.32|801.62|801.32|801.72|801.42|801.52|801.22|58
1640889600000|2021-12-30 18:40:00|801.52|801.22|801.82|801.52|801.82|801.52|801.42|801.12|36
1640889900000|2021-12-30 18:45:00|801.72|801.42|801.72|801.42|801.92|801.62|801.62|801.32|20
1640890200000|2021-12-30 18:50:00|801.62|801.32|802.02|801.72|802.12|801.82|801.62|801.32|14
1640890500000|2021-12-30 18:55:00|801.92|801.62|801.92|801.62|802.02|801.72|801.82|801.52|10
1640890800000|2021-12-30 19:00:00|801.82|801.52|801.42|801.12|801.92|801.62|801.42|801.12|13
1640891100000|2021-12-30 19:05:00|801.52|801.22|801.52|801.22|801.62|801.32|801.32|801.02|20
1640891400000|2021-12-30 19:10:00|801.62|801.32|801.72|801.42|801.72|801.42|801.42|801.12|7
1640891700000|2021-12-30 19:15:00|801.82|801.52|801.72|801.42|801.92|801.62|801.62|801.32|11
1640892000000|2021-12-30 19:20:00|801.62|801.32|801.62|801.32|801.72|801.42|801.42|801.12|15
1640892300000|2021-12-30 19:25:00|801.52|801.22|801.82|801.52|801.92|801.62|801.52|801.22|6
1640892600000|2021-12-30 19:30:00|801.92|801.62|801.92|801.62|801.92|801.62|801.92|801.62|0
1640892900000|2021-12-30 19:35:00|801.82|801.52|801.92|801.62|802.02|801.72|801.72|801.42|2
1640893200000|2021-12-30 19:40:00|802.02|801.72|801.92|801.62|802.02|801.72|801.92|801.62|3
1640893500000|2021-12-30 19:45:00|801.82|801.52|801.62|801.32|801.92|801.62|801.62|801.32|8
1640893800000|2021-12-30 19:50:00|801.52|801.22|801.42|801.12|801.62|801.32|801.32|801.02|25
1640894100000|2021-12-30 19:55:00|801.32|801.02|801.02|800.72|801.42|801.12|801.02|800.72|14
1640894400000|2021-12-30 20:00:00|801.12|800.82|800.72|800.42|801.12|800.82|800.52|800.22|16
1640894700000|2021-12-30 20:05:00|800.82|800.52|800.52|800.22|800.92|800.62|800.52|800.22|23
1640895000000|2021-12-30 20:10:00|800.42|800.12|800.42|800.12|800.52|800.22|800.12|799.82|7
1640895300000|2021-12-30 20:15:00|800.32|800.02|800.52|800.22|800.52|800.22|800.12|799.82|4
1640895600000|2021-12-30 20:20:00|800.42|800.12|800.22|799.92|800.52|800.22|800.12|799.82|9
1640895900000|2021-12-30 20:25:00|800.32|800.02|800.12|799.82|800.52|800.22|799.92|799.62|14
1640896200000|2021-12-30 20:30:00|800.22|799.92|800.12|799.82|800.42|800.12|800.12|799.82|14
1640896500000|2021-12-30 20:35:00|800.02|799.72|800.02|799.72|800.12|799.82|799.72|799.42|35
1640896800000|2021-12-30 20:40:00|800.12|799.82|799.72|799.42|800.12|799.82|799.52|799.22|38
1640897100000|2021-12-30 20:45:00|799.62|799.32|799.32|799.02|799.62|799.32|799.02|798.72|22
1640897400000|2021-12-30 20:50:00|799.22|798.92|799.42|799.12|799.92|799.62|798.92|798.62|58
1640897700000|2021-12-30 20:55:00|799.52|799.22|798.92|798.42|799.52|799.22|798.82|798.42|77
1640898000000|2021-12-30 21:00:00|799.02|798.52|798.72|798.22|799.52|799.02|798.62|798.12|5
1640898300000|2021-12-30 21:05:00|798.62|798.12|799.22|798.72|799.22|798.72|798.62|798.12|0
1640898600000|2021-12-30 21:10:00|799.32|798.82|799.52|799.02|799.62|799.12|799.22|798.72|0
1640898900000|2021-12-30 21:15:00|799.42|798.92|799.42|798.92|799.52|799.02|799.12|798.62|0
1640899200000|2021-12-30 21:20:00|799.32|798.82|799.22|798.72|799.42|798.92|799.22|798.72|0
1640899500000|2021-12-30 21:25:00|799.32|798.82|799.12|798.62|799.32|798.82|799.12|798.62|0
1640899800000|2021-12-30 21:30:00|799.22|798.72|799.12|798.62|799.22|798.72|799.12|798.62|0
1640900100000|2021-12-30 21:35:00|799.22|798.72|799.12|798.62|799.32|798.82|799.12|798.62|0
1640900400000|2021-12-30 21:40:00|799.02|798.52|799.12|798.62|799.22|798.72|798.92|798.42|0
1640900700000|2021-12-30 21:45:00|799.22|798.72|798.92|798.42|799.22|798.72|798.82|798.32|0
1640901000000|2021-12-30 21:50:00|799.02|798.52|799.12|798.62|799.22|798.72|798.92|798.42|0
1640901300000|2021-12-30 21:55:00|799.02|798.52|799.12|798.62|799.22|798.72|799.02|798.52|0
1640901900000|2021-12-30 22:05:00|799.22|798.72|799.12|798.62|799.22|798.72|799.12|798.62|0
1640902200000|2021-12-30 22:10:00|799.02|798.52|799.12|798.62|799.12|798.62|799.02|798.52|0
1640902500000|2021-12-30 22:15:00|799.02|798.52|799.02|798.52|799.02|798.52|799.02|798.52|0
1640902800000|2021-12-30 22:20:00|799.12|798.62|799.02|798.52|799.12|798.62|799.02|798.52|0
1640904900000|2021-12-30 22:55:00|799.12|798.62|799.12|798.62|799.12|798.62|799.02|798.52|0
1640905200000|2021-12-30 23:00:00|799.42|798.92|799.52|799.02|799.72|799.22|799.32|798.82|0
1640905500000|2021-12-30 23:05:00|799.42|798.92|799.52|799.02|799.72|799.22|799.42|798.92|0
1640905800000|2021-12-30 23:10:00|799.62|799.12|799.52|799.02|799.62|799.12|799.52|799.02|0
1640906100000|2021-12-30 23:15:00|799.62|799.12|799.52|799.02|799.72|799.22|799.42|798.92|0
1640906400000|2021-12-30 23:20:00|799.62|799.12|799.52|799.02|799.62|799.12|799.32|798.82|0
1640906700000|2021-12-30 23:25:00|799.42|798.92|799.42|798.92|799.42|798.92|799.32|798.82|0
1640907000000|2021-12-30 23:30:00|799.32|798.82|799.22|798.72|799.32|798.82|799.02|798.52|0
1640907300000|2021-12-30 23:35:00|799.12|798.62|799.22|798.72|799.32|798.82|799.02|798.52|0
1640907600000|2021-12-30 23:40:00|799.32|798.82|799.32|798.82|799.32|798.82|799.22|798.72|0
1640907900000|2021-12-30 23:45:00|799.22|798.72|799.12|798.62|799.22|798.72|799.12|798.62|0
1640908200000|2021-12-30 23:50:00|799.02|798.52|799.02|798.52|799.12|798.62|798.92|798.42|0
1640908500000|2021-12-30 23:55:00|799.12|798.62|799.22|798.72|799.32|798.82|799.02|798.52|0
1640908800000|2021-12-31 00:00:00|799.32|798.82|799.22|798.72|799.32|798.82|799.12|798.62|0
1640909100000|2021-12-31 00:05:00|799.12|798.62|798.92|798.42|799.22|798.72|798.82|798.32|0
1640909400000|2021-12-31 00:10:00|798.82|798.32|798.92|798.42|799.02|798.52|798.82|798.32|0
1640909700000|2021-12-31 00:15:00|798.82|798.32|798.02|797.52|798.92|798.42|797.92|797.42|0
1640910000000|2021-12-31 00:20:00|798.12|797.62|797.02|796.52|798.12|797.62|797.02|796.52|0
1640910300000|2021-12-31 00:25:00|797.12|796.62|795.72|795.22|797.12|796.62|795.02|794.52|0
1640910600000|2021-12-31 00:30:00|795.82|795.32|795.42|794.92|795.82|795.32|795.32|794.82|0
1640910900000|2021-12-31 00:35:00|795.32|794.82|795.92|795.42|795.92|795.42|795.32|794.82|0
1640911200000|2021-12-31 00:40:00|795.82|795.32|795.62|795.12|795.82|795.32|795.62|795.12|0
1640911500000|2021-12-31 00:45:00|795.72|795.22|795.72|795.22|795.92|795.42|795.62|795.12|0
1640911800000|2021-12-31 00:50:00|795.82|795.32|796.02|795.52|796.02|795.52|795.72|795.22|0
1640912100000|2021-12-31 00:55:00|795.92|795.42|795.82|795.32|796.02|795.52|795.62|795.12|0
1640912400000|2021-12-31 01:00:00|795.92|795.42|796.42|795.92|796.42|795.92|795.92|795.42|0
1640912700000|2021-12-31 01:05:00|796.32|795.82|796.22|795.72|796.52|796.02|796.12|795.62|0
1640913000000|2021-12-31 01:10:00|796.32|795.82|796.12|795.62|796.32|795.82|796.02|795.52|0
1640913300000|2021-12-31 01:15:00|796.22|795.72|797.12|796.62|797.52|797.02|796.12|795.62|0
1640913600000|2021-12-31 01:20:00|797.22|796.72|797.92|797.42|798.12|797.62|797.12|796.62|0
1640913900000|2021-12-31 01:25:00|797.82|797.32|798.12|797.62|798.12|797.62|797.82|797.32|0
1640914200000|2021-12-31 01:30:00|798.12|797.62|797.52|797.02|798.22|797.72|797.42|796.92|0
1640914500000|2021-12-31 01:35:00|797.62|797.12|797.92|797.42|797.92|797.42|797.42|796.92|0
1640914800000|2021-12-31 01:40:00|797.82|797.32|798.22|797.72|798.22|797.72|797.62|797.12|0
1640915100000|2021-12-31 01:45:00|798.22|797.72|798.22|797.72|798.32|797.82|798.02|797.52|0
1640915400000|2021-12-31 01:50:00|798.32|797.82|798.22|797.72|798.52|798.02|798.02|797.52|0
1640915700000|2021-12-31 01:55:00|798.12|797.62|798.62|798.12|798.62|798.12|798.12|797.62|0
1640916000000|2021-12-31 02:00:00|798.52|798.02|798.32|797.82|798.62|798.12|798.12|797.62|0
1640916300000|2021-12-31 02:05:00|798.42|797.92|798.42|797.92|798.52|798.02|798.32|797.82|0
1640916600000|2021-12-31 02:10:00|798.32|797.82|798.02|797.52|798.42|797.92|798.02|797.52|0
1640916900000|2021-12-31 02:15:00|798.12|797.62|798.22|797.72|798.22|797.72|798.02|797.52|0
1640917200000|2021-12-31 02:20:00|798.12|797.62|797.72|797.22|798.22|797.72|797.52|797.02|0
1640917500000|2021-12-31 02:25:00|797.62|797.12|797.72|797.22|797.82|797.32|797.62|797.12|0
1640917800000|2021-12-31 02:30:00|797.62|797.12|797.42|796.92|797.72|797.22|797.22|796.72|0
1640918100000|2021-12-31 02:35:00|797.32|796.82|797.22|796.72|797.42|796.92|797.12|796.62|0
1640918400000|2021-12-31 02:40:00|797.12|796.62|797.22|796.72|797.22|796.72|797.02|796.52|0
1640918700000|2021-12-31 02:45:00|797.32|796.82|797.42|796.92|797.52|797.02|797.22|796.72|0
1640919000000|2021-12-31 02:50:00|797.52|797.02|797.52|797.02|797.52|797.02|797.42|796.92|0
1640919300000|2021-12-31 02:55:00|797.42|796.92|797.42|796.92|797.52|797.02|797.12|796.62|0
1640919600000|2021-12-31 03:00:00|797.32|796.82|797.42|796.92|797.42|796.92|797.12|796.62|0
1640919900000|2021-12-31 03:05:00|797.32|796.82|797.12|796.62|797.32|796.82|797.12|796.62|0
1640920200000|2021-12-31 03:10:00|797.02|796.52|796.62|796.12|797.02|796.52|796.32|795.82|0
1640920500000|2021-12-31 03:15:00|796.52|796.02|796.92|796.42|796.92|796.42|796.52|796.02|0
1640920800000|2021-12-31 03:20:00|796.82|796.32|796.62|796.12|796.92|796.42|796.42|795.92|0
1640921100000|2021-12-31 03:25:00|796.52|796.02|796.62|796.12|796.62|796.12|796.32|795.82|0
1640921400000|2021-12-31 03:30:00|796.72|796.22|796.72|796.22|797.02|796.52|796.52|796.02|0
1640921700000|2021-12-31 03:35:00|796.82|796.32|796.72|796.22|796.82|796.32|796.52|796.02|0
1640922000000|2021-12-31 03:40:00|796.62|796.12|796.62|796.12|796.72|796.22|796.52|796.02|0
1640922300000|2021-12-31 03:45:00|796.72|796.22|796.72|796.22|796.82|796.32|796.62|796.12|0
1640922600000|2021-12-31 03:50:00|796.62|796.12|796.82|796.32|797.02|796.52|796.62|796.12|0
1640922900000|2021-12-31 03:55:00|796.92|796.42|796.82|796.32|796.92|796.42|796.82|796.32|0
1640923200000|2021-12-31 04:00:00|796.92|796.42|797.22|796.72|797.22|796.72|796.82|796.32|0
1640923500000|2021-12-31 04:05:00|797.12|796.62|797.12|796.62|797.32|796.82|797.12|796.62|0
1640923800000|2021-12-31 04:10:00|797.22|796.72|797.12|796.62|797.22|796.72|797.12|796.62|0
1640924100000|2021-12-31 04:15:00|797.22|796.72|797.12|796.62|797.22|796.72|797.12|796.62|0
1640924400000|2021-12-31 04:20:00|797.22|796.72|797.12|796.62|797.22|796.72|797.02|796.52|0
1640924700000|2021-12-31 04:25:00|797.02|796.52|797.02|796.52|797.12|796.62|797.02|796.52|0
1640925000000|2021-12-31 04:30:00|797.12|796.62|797.22|796.72|797.22|796.72|797.02|796.52|0
1640925300000|2021-12-31 04:35:00|797.12|796.62|797.22|796.72|797.22|796.72|797.12|796.62|0
1640925600000|2021-12-31 04:40:00|797.32|796.82|797.22|796.72|797.32|796.82|797.12|796.62|0
1640925900000|2021-12-31 04:45:00|797.32|796.82|797.32|796.82|797.42|796.92|797.22|796.72|0
1640926200000|2021-12-31 04:50:00|797.42|796.92|797.32|796.82|797.42|796.92|797.22|796.72|0
1640926500000|2021-12-31 04:55:00|797.42|796.92|797.42|796.92|797.42|796.92|797.32|796.82|0
1640926800000|2021-12-31 05:00:00|797.32|796.82|797.22|796.72|797.42|796.92|797.12|796.62|0
1640927100000|2021-12-31 05:05:00|797.12|796.62|797.12|796.62|797.22|796.72|797.12|796.62|0
1640927400000|2021-12-31 05:10:00|797.22|796.72|797.42|796.92|797.42|796.92|797.22|796.72|0
1640927700000|2021-12-31 05:15:00|797.52|797.02|797.42|796.92|797.52|797.02|797.42|796.92|0
1640928000000|2021-12-31 05:20:00|797.32|796.82|797.32|796.82|797.32|796.82|797.32|796.82|0
1640928300000|2021-12-31 05:25:00|797.22|796.72|797.22|796.72|797.32|796.82|797.12|796.62|0
1640928600000|2021-12-31 05:30:00|797.32|796.82|798.02|797.52|798.22|797.72|797.32|796.82|0
1640928900000|2021-12-31 05:35:00|797.92|797.42|797.72|797.22|797.92|797.42|797.72|797.22|0
1640929200000|2021-12-31 05:40:00|797.62|797.12|797.72|797.22|797.72|797.22|797.62|797.12|0
1640929500000|2021-12-31 05:45:00|797.62|797.12|797.72|797.22|797.82|797.32|797.62|797.12|0
1640929800000|2021-12-31 05:50:00|797.82|797.32|798.02|797.52|798.02|797.52|797.82|797.32|0
1640930100000|2021-12-31 05:55:00|798.12|797.62|798.02|797.52|798.12|797.62|798.02|797.52|0
1640930400000|2021-12-31 06:00:00|798.12|797.62|798.02|797.52|798.22|797.72|797.82|797.32|0
1640930700000|2021-12-31 06:05:00|798.12|797.62|798.12|797.62|798.32|797.82|798.12|797.62|0
1640931000000|2021-12-31 06:10:00|798.02|797.52|798.02|797.52|798.02|797.52|797.92|797.42|0
1640931300000|2021-12-31 06:15:00|797.92|797.42|798.12|797.62|798.12|797.62|797.92|797.42|0
1640931600000|2021-12-31 06:20:00|798.02|797.52|797.82|797.32|798.02|797.52|797.72|797.22|0
1640931900000|2021-12-31 06:25:00|797.92|797.42|797.82|797.32|797.92|797.42|797.82|797.32|0
1640932200000|2021-12-31 06:30:00|797.72|797.22|797.72|797.22|797.82|797.32|797.72|797.22|0
1640932500000|2021-12-31 06:35:00|797.62|797.12|797.72|797.22|797.72|797.22|797.62|797.12|0
1640932800000|2021-12-31 06:40:00|797.82|797.32|797.82|797.32|797.92|797.42|797.72|797.22|0
1640933100000|2021-12-31 06:45:00|797.72|797.22|797.72|797.22|797.82|797.32|797.72|797.22|0
1640933700000|2021-12-31 06:55:00|797.82|797.32|797.72|797.22|797.82|797.32|797.62|797.12|0
1640934000000|2021-12-31 07:00:00|798.02|797.72|797.42|797.12|798.02|797.72|797.32|797.02|19
1640934300000|2021-12-31 07:05:00|797.32|797.02|797.42|797.12|797.42|797.12|796.92|796.62|31
1640934600000|2021-12-31 07:10:00|797.52|797.22|797.82|797.52|797.92|797.62|797.42|797.12|24
1640934900000|2021-12-31 07:15:00|797.72|797.42|797.42|797.12|797.72|797.42|797.32|797.02|16
1640935200000|2021-12-31 07:20:00|797.52|797.22|797.32|797.02|797.62|797.32|797.32|797.02|11
1640935500000|2021-12-31 07:25:00|797.42|797.12|797.22|796.92|797.42|797.12|797.22|796.92|8
1640935800000|2021-12-31 07:30:00|797.12|796.82|797.22|796.92|797.42|797.12|797.12|796.82|12
1640936100000|2021-12-31 07:35:00|797.32|797.02|797.42|797.12|797.42|797.12|797.12|796.82|9
1640936400000|2021-12-31 07:40:00|797.52|797.22|797.42|797.12|797.52|797.22|797.32|797.02|10
1640936700000|2021-12-31 07:45:00|797.52|797.22|797.32|797.02|797.52|797.22|797.32|797.02|6
1640937000000|2021-12-31 07:50:00|797.42|797.12|797.72|797.42|797.82|797.52|797.42|797.12|11
1640937300000|2021-12-31 07:55:00|797.82|797.52|797.62|797.32|797.82|797.52|797.52|797.22|8
1640937600000|2021-12-31 08:00:00|797.52|797.42|798.42|798.32|798.62|798.52|797.32|797.22|176
1640937900000|2021-12-31 08:05:00|798.52|798.42|798.32|798.22|798.52|798.42|797.72|797.62|139
1640938200000|2021-12-31 08:10:00|798.42|798.32|798.92|798.82|799.02|798.92|798.32|798.22|82
1640938500000|2021-12-31 08:15:00|798.82|798.72|799.42|799.32|799.62|799.52|798.72|798.62|126
1640938800000|2021-12-31 08:20:00|799.52|799.42|799.32|799.22|799.82|799.72|799.32|799.22|126
1640939100000|2021-12-31 08:25:00|799.22|799.12|799.42|799.32|799.52|799.42|799.22|799.12|65
1640939400000|2021-12-31 08:30:00|799.52|799.42|799.82|799.72|799.92|799.82|799.42|799.32|99
1640939700000|2021-12-31 08:35:00|799.92|799.82|800.12|800.02|800.12|800.02|799.72|799.62|59
1640940000000|2021-12-31 08:40:00|800.06|799.96|800.56|800.46|800.56|800.46|799.96|799.86|51
1640940300000|2021-12-31 08:45:00|800.66|800.56|800.46|800.36|800.66|800.56|800.36|800.26|54
1640940600000|2021-12-31 08:50:00|800.56|800.46|800.56|800.46|800.76|800.66|800.46|800.36|63
1640940900000|2021-12-31 08:55:00|800.46|800.36|800.16|800.06|800.46|800.36|800.06|799.96|57
1640941200000|2021-12-31 09:00:00|800.06|799.96|799.96|799.86|800.16|800.06|799.86|799.76|31
1640941500000|2021-12-31 09:05:00|800.06|799.96|800.56|800.46|800.56|800.46|799.96|799.86|29
1640941800000|2021-12-31 09:10:00|800.46|800.36|800.26|800.16|800.56|800.46|800.26|800.16|30
1640942100000|2021-12-31 09:15:00|800.16|800.06|799.76|799.66|800.16|800.06|799.76|799.66|22
1640942400000|2021-12-31 09:20:00|799.86|799.76|799.36|799.26|799.86|799.76|799.36|799.26|59
1640942700000|2021-12-31 09:25:00|799.26|799.16|799.26|799.16|799.36|799.26|799.26|799.16|35
1640943000000|2021-12-31 09:30:00|799.36|799.26|799.26|799.16|799.36|799.26|799.26|799.16|23
1640943300000|2021-12-31 09:35:00|799.36|799.26|799.66|799.56|799.66|799.56|799.36|799.26|35
1640943600000|2021-12-31 09:40:00|799.56|799.46|799.56|799.46|799.66|799.56|799.46|799.36|26
1640943900000|2021-12-31 09:45:00|799.66|799.56|799.66|799.56|799.76|799.66|799.56|799.46|18
1640944200000|2021-12-31 09:50:00|799.76|799.66|799.96|799.86|799.96|799.86|799.76|799.66|32
1640944500000|2021-12-31 09:55:00|799.86|799.76|799.96|799.86|799.96|799.86|799.86|799.76|12
1640944800000|2021-12-31 10:00:00|800.06|799.96|799.86|799.76|800.06|799.96|799.76|799.66|23
1640945100000|2021-12-31 10:05:00|799.76|799.66|799.56|799.46|799.76|799.66|799.56|799.46|60
1640945400000|2021-12-31 10:10:00|799.66|799.56|799.56|799.46|799.76|799.66|799.46|799.36|22
1640945700000|2021-12-31 10:15:00|799.46|799.36|799.66|799.56|799.66|799.56|799.46|799.36|22
1640946000000|2021-12-31 10:20:00|799.56|799.46|799.46|799.36|799.66|799.56|799.36|799.26|46
1640946300000|2021-12-31 10:25:00|799.56|799.46|799.56|799.46|799.66|799.56|799.46|799.36|27
1640946600000|2021-12-31 10:30:00|799.66|799.56|799.66|799.56|799.76|799.66|799.56|799.46|43
1640946900000|2021-12-31 10:35:00|799.56|799.46|799.56|799.46|799.76|799.66|799.46|799.36|45
1640947200000|2021-12-31 10:40:00|799.46|799.36|799.36|799.26|799.46|799.36|799.06|798.96|33
1640947500000|2021-12-31 10:45:00|799.26|799.16|799.26|799.16|799.36|799.26|799.26|799.16|16
1640947800000|2021-12-31 10:50:00|799.16|799.06|799.46|799.36|799.46|799.36|799.16|799.06|31
1640948100000|2021-12-31 10:55:00|799.36|799.26|799.16|799.06|799.36|799.26|799.16|799.06|30
1640948400000|2021-12-31 11:00:00|799.26|799.16|798.96|798.86|799.36|799.26|798.96|798.86|46
1640948700000|2021-12-31 11:05:00|798.86|798.76|798.06|797.96|798.86|798.76|797.96|797.86|66
1640949000000|2021-12-31 11:10:00|797.96|797.86|797.96|797.86|798.26|798.16|797.96|797.86|96
1640949300000|2021-12-31 11:15:00|798.06|797.96|797.96|797.86|798.06|797.96|797.86|797.76|22
1640949600000|2021-12-31 11:20:00|797.86|797.76|798.16|798.06|798.36|798.26|797.76|797.66|44
1640949900000|2021-12-31 11:25:00|798.26|798.16|798.56|798.46|798.56|798.46|798.26|798.16|51
1640950200000|2021-12-31 11:30:00|798.66|798.56|798.36|798.26|798.66|798.56|798.36|798.26|60
1640950500000|2021-12-31 11:35:00|798.26|798.16|798.16|798.06|798.26|798.16|798.16|798.06|6
1640950800000|2021-12-31 11:40:00|798.26|798.16|797.96|797.86|798.26|798.16|797.96|797.86|22
1640951100000|2021-12-31 11:45:00|797.86|797.76|798.06|797.96|798.16|798.06|797.86|797.76|16
1640951400000|2021-12-31 11:50:00|797.96|797.86|797.76|797.66|797.96|797.86|797.66|797.56|32
1640951700000|2021-12-31 11:55:00|797.66|797.56|797.46|797.36|797.76|797.66|797.36|797.26|63
1640952000000|2021-12-31 12:00:00|797.56|797.46|796.96|796.86|797.56|797.46|796.96|796.86|63
1640952300000|2021-12-31 12:05:00|797.06|796.96|796.66|796.56|797.06|796.96|796.56|796.46|61
1640952600000|2021-12-31 12:10:00|796.76|796.66|797.06|796.96|797.36|797.26|796.66|796.56|82
1640952900000|2021-12-31 12:15:00|797.16|797.06|796.66|796.56|797.26|797.16|796.66|796.56|44
1640953200000|2021-12-31 12:20:00|796.56|796.46|797.16|797.06|797.16|797.06|796.46|796.36|67
1640953500000|2021-12-31 12:25:00|797.06|796.96|797.36|797.26|797.56|797.46|796.96|796.86|49
1640953800000|2021-12-31 12:30:00|797.46|797.36|797.86|797.76|797.86|797.76|797.36|797.26|63
1640954100000|2021-12-31 12:35:00|797.76|797.66|798.26|798.16|798.26|798.16|797.76|797.66|98
1640954400000|2021-12-31 12:40:00|798.34|798.24|799.74|799.64|799.74|799.64|798.34|798.24|127
1640954700000|2021-12-31 12:45:00|799.84|799.74|800.14|800.04|800.84|800.74|799.84|799.74|289
1640955000000|2021-12-31 12:50:00|800.04|799.94|800.94|800.84|800.94|800.84|800.04|799.94|197
1640955300000|2021-12-31 12:55:00|801.14|801.04|799.84|799.34|801.34|801.24|799.04|798.94|301
1640955600000|2021-12-31 13:00:00|799.74|799.24|799.64|799.14|799.84|799.34|799.54|799.04|8
1640955900000|2021-12-31 13:05:00|799.74|799.24|799.64|799.14|799.74|799.24|799.44|798.94|0
1640956200000|2021-12-31 13:10:00|799.74|799.24|799.54|799.04|799.84|799.34|799.54|799.04|0
1640956500000|2021-12-31 13:15:00|799.64|799.14|799.74|799.24|799.74|799.24|799.54|799.04|0
1640956800000|2021-12-31 13:20:00|799.64|799.14|799.74|799.24|799.74|799.24|799.54|799.04|0
1640957400000|2021-12-31 13:30:00|799.64|799.14|799.74|799.24|799.74|799.24|799.64|799.14|0
1640957700000|2021-12-31 13:35:00|799.64|799.14|800.04|799.54|800.24|799.74|799.54|799.04|0
1640958000000|2021-12-31 13:40:00|799.94|799.44|800.14|799.64|800.14|799.64|799.84|799.34|0
1640958300000|2021-12-31 13:45:00|800.04|799.54|799.84|799.34|800.14|799.64|799.74|799.24|0
1640958600000|2021-12-31 13:50:00|799.74|799.24|800.04|799.54|800.14|799.64|799.54|799.04|0
1640958900000|2021-12-31 13:55:00|800.14|799.64|799.74|799.24|800.14|799.64|799.74|799.24|0
1640959200000|2021-12-31 14:00:00|799.84|799.34|799.94|799.44|800.04|799.54|799.84|799.34|0
1640959500000|2021-12-31 14:05:00|800.04|799.54|800.04|799.54|800.14|799.64|799.94|799.44|0
1640959800000|2021-12-31 14:10:00|800.14|799.64|799.94|799.44|800.14|799.64|799.84|799.34|0
1640960100000|2021-12-31 14:15:00|800.04|799.54|799.74|799.24|800.04|799.54|799.54|799.04|0
1640960400000|2021-12-31 14:20:00|799.64|799.14|799.74|799.24|799.94|799.44|799.64|799.14|0
1640960700000|2021-12-31 14:25:00|799.64|799.14|799.64|799.14|799.74|799.24|799.64|799.14|0
1640961000000|2021-12-31 14:30:00|799.74|799.24|801.64|801.14|801.74|801.24|799.44|798.94|0
1640961300000|2021-12-31 14:35:00|801.74|801.24|801.64|801.14|801.84|801.34|801.24|800.74|0
1640961600000|2021-12-31 14:40:00|801.54|801.04|800.34|799.84|802.04|801.54|800.24|799.74|0
1640961900000|2021-12-31 14:45:00|800.44|799.94|799.94|799.44|800.84|800.34|799.54|799.04|0
1640962200000|2021-12-31 14:50:00|799.84|799.34|800.74|800.24|800.74|800.24|799.74|799.24|0
1640962500000|2021-12-31 14:55:00|800.84|800.34|799.84|799.34|801.24|800.74|799.34|798.84|0
1640962800000|2021-12-31 15:00:00|799.74|799.24|799.34|798.84|800.14|799.64|798.24|797.74|0
1640963100000|2021-12-31 15:05:00|799.44|798.94|800.14|799.64|800.64|800.14|799.24|798.74|0
1640963400000|2021-12-31 15:10:00|800.24|799.74|799.84|799.34|800.34|799.84|799.64|799.14|0
1640963700000|2021-12-31 15:15:00|799.74|799.24|800.64|800.14|800.84|800.34|799.74|799.24|0
1640964000000|2021-12-31 15:20:00|800.54|800.04|799.74|799.24|800.54|800.04|799.64|799.14|0
1640964300000|2021-12-31 15:25:00|799.84|799.34|800.34|799.84|800.54|800.04|799.64|799.14|0
1640964600000|2021-12-31 15:30:00|800.44|799.94|799.24|798.74|800.44|799.94|799.14|798.64|0
1640964900000|2021-12-31 15:35:00|799.14|798.64|799.14|798.64|799.64|799.14|798.84|798.34|0
1640965200000|2021-12-31 15:40:00|799.04|798.54|799.34|798.84|799.34|798.84|798.64|798.14|0
1640965500000|2021-12-31 15:45:00|799.24|798.74|799.24|798.74|799.54|799.04|798.94|798.44|0
1640965800000|2021-12-31 15:50:00|799.14|798.64|799.74|799.24|799.84|799.34|798.64|798.14|0
1640966100000|2021-12-31 15:55:00|799.64|799.14|799.94|799.44|800.04|799.54|799.64|799.14|0
1640966400000|2021-12-31 16:00:00|800.04|799.54|799.54|799.04|800.24|799.74|799.24|798.74|0
1640966700000|2021-12-31 16:05:00|799.64|799.14|799.44|798.94|799.64|799.14|799.14|798.64|0
1640967000000|2021-12-31 16:10:00|799.34|798.84|799.64|799.14|800.14|799.64|799.24|798.74|0
1640967300000|2021-12-31 16:15:00|799.54|799.04|800.04|799.54|800.24|799.74|799.44|798.94|0
1640967600000|2021-12-31 16:20:00|799.94|799.44|800.04|799.54|800.24|799.74|799.94|799.44|0
1640967900000|2021-12-31 16:25:00|800.14|799.64|800.14|799.64|800.24|799.74|800.04|799.54|0
1640968200000|2021-12-31 16:30:00|800.04|799.54|799.84|799.34|800.24|799.74|799.74|799.24|0
1640968500000|2021-12-31 16:35:00|799.74|799.24|799.74|799.24|799.84|799.34|799.44|798.94|0
1640968800000|2021-12-31 16:40:00|799.64|799.14|799.94|799.44|799.94|799.44|799.64|799.14|0
1640969100000|2021-12-31 16:45:00|800.04|799.54|799.74|799.24|800.14|799.64|799.64|799.14|0
1640969400000|2021-12-31 16:50:00|799.64|799.14|799.24|798.74|799.74|799.24|798.94|798.44|0
1640969700000|2021-12-31 16:55:00|799.34|798.84|799.04|798.54|799.54|799.04|798.94|798.44|0
1640970000000|2021-12-31 17:00:00|798.94|798.44|799.44|798.94|799.54|799.04|798.54|798.04|0
1640970300000|2021-12-31 17:05:00|799.34|798.84|799.24|798.74|799.64|799.14|799.24|798.74|0
1640970600000|2021-12-31 17:10:00|799.34|798.84|799.04|798.54|799.54|799.04|798.94|798.44|0
1640970900000|2021-12-31 17:15:00|799.14|798.64|798.44|797.94|799.14|798.64|798.34|797.84|0
1640971200000|2021-12-31 17:20:00|798.34|797.84|798.84|798.34|798.94|798.44|798.34|797.84|0
1640971500000|2021-12-31 17:25:00|798.94|798.44|798.74|798.24|799.14|798.64|798.74|798.24|0
1640971800000|2021-12-31 17:30:00|798.84|798.34|798.74|798.24|798.84|798.34|798.54|798.04|0
1640972100000|2021-12-31 17:35:00|798.64|798.14|799.64|799.14|799.64|799.14|798.64|798.14|0
1640972400000|2021-12-31 17:40:00|799.74|799.24|799.64|799.14|799.74|799.24|799.64|799.14|0
1640972700000|2021-12-31 17:45:00|799.74|799.24|799.34|798.84|799.74|799.24|799.34|798.84|0
1640973000000|2021-12-31 17:50:00|799.44|798.94|799.74|799.24|799.74|799.24|799.44|798.94|0
1640973300000|2021-12-31 17:55:00|799.64|799.14|800.54|800.04|800.64|800.14|799.64|799.14|0
1640973600000|2021-12-31 18:00:00|800.64|800.14|800.74|800.24|800.84|800.34|800.44|799.94|0
1640973900000|2021-12-31 18:05:00|800.84|800.34|800.74|800.24|801.04|800.54|800.64|800.14|0
1640974200000|2021-12-31 18:10:00|800.64|800.14|800.64|800.14|800.84|800.34|800.64|800.14|0
1640974500000|2021-12-31 18:15:00|800.54|800.04|800.54|800.04|800.84|800.34|800.44|799.94|0
1640974800000|2021-12-31 18:20:00|800.44|799.94|800.64|800.14|800.94|800.44|800.44|799.94|0
1640975100000|2021-12-31 18:25:00|800.54|800.04|800.94|800.44|800.94|800.44|800.54|800.04|0
1640975400000|2021-12-31 18:30:00|800.84|800.34|801.14|800.64|801.34|800.84|800.54|800.04|0
1640975700000|2021-12-31 18:35:00|801.04|800.54|800.74|800.24|801.24|800.74|800.74|800.24|0
1640976000000|2021-12-31 18:40:00|800.64|800.14|800.24|799.74|800.64|800.14|800.24|799.74|0
1640976300000|2021-12-31 18:45:00|800.34|799.84|800.34|799.84|800.44|799.94|800.14|799.64|0
1640976600000|2021-12-31 18:50:00|800.24|799.74|800.54|800.04|800.54|800.04|800.24|799.74|0
1640976900000|2021-12-31 18:55:00|800.64|800.14|801.04|800.54|801.04|800.54|800.64|800.14|0
1640977200000|2021-12-31 19:00:00|800.94|800.44|801.14|800.64|801.34|800.84|800.84|800.34|0
1640977500000|2021-12-31 19:05:00|801.24|800.74|801.14|800.64|801.64|801.14|801.04|800.54|0
1640977800000|2021-12-31 19:10:00|801.04|800.54|800.84|800.34|801.24|800.74|800.74|800.24|0
1640978100000|2021-12-31 19:15:00|800.74|800.24|800.34|799.84|800.74|800.24|800.24|799.74|0
1640978400000|2021-12-31 19:20:00|800.24|799.74|800.14|799.64|800.54|800.04|800.14|799.64|0
1640978700000|2021-12-31 19:25:00|800.24|799.74|800.54|800.04|800.64|800.14|800.14|799.64|0
1640979000000|2021-12-31 19:30:00|800.44|799.94|800.64|800.14|801.04|800.54|800.44|799.94|0
1640979300000|2021-12-31 19:35:00|800.74|800.24|800.84|800.34|800.84|800.34|800.44|799.94|0
1640979600000|2021-12-31 19:40:00|800.94|800.44|800.74|800.24|800.94|800.44|800.64|800.14|0
1640979900000|2021-12-31 19:45:00|800.64|800.14|800.54|800.04|800.84|800.34|800.44|799.94|0
1640980200000|2021-12-31 19:50:00|800.44|799.94|800.34|799.84|800.64|800.14|800.34|799.84|0
1640980500000|2021-12-31 19:55:00|800.44|799.94|800.24|799.74|800.44|799.94|799.94|799.44|0
1640980800000|2021-12-31 20:00:00|800.34|799.84|800.84|800.34|801.14|800.64|800.34|799.84|0
1640981100000|2021-12-31 20:05:00|800.74|800.24|800.74|800.24|800.94|800.44|800.54|800.04|0
1640981400000|2021-12-31 20:10:00|800.64|800.14|800.34|799.84|800.94|800.44|800.34|799.84|0
1640981700000|2021-12-31 20:15:00|800.24|799.74|800.84|800.34|800.84|800.34|800.14|799.64|0
1640982000000|2021-12-31 20:20:00|800.74|800.24|800.74|800.24|800.74|800.24|800.34|799.84|0
1640982300000|2021-12-31 20:25:00|800.64|800.14|801.24|800.74|801.44|800.94|800.64|800.14|0
1640982600000|2021-12-31 20:30:00|801.34|800.84|800.54|800.04|801.64|801.14|800.44|799.94|0
1640982900000|2021-12-31 20:35:00|800.64|800.14|800.74|800.24|800.74|800.24|800.44|799.94|0
1640983200000|2021-12-31 20:40:00|800.64|800.14|801.24|800.74|801.34|800.84|800.64|800.14|0
1640983500000|2021-12-31 20:45:00|801.34|800.84|800.84|800.34|801.74|801.24|800.84|800.34|0
1640983800000|2021-12-31 20:50:00|800.64|800.14|798.54|798.04|800.64|800.14|798.44|797.94|0
1640984100000|2021-12-31 20:55:00|798.44|797.94|798.34|797.84|798.94|798.44|797.94|797.44|0
1640984400000|2021-12-31 21:00:00|798.44|797.94|799.04|798.54|799.64|799.14|798.44|797.94|0
1640984700000|2021-12-31 21:05:00|799.14|798.64|798.94|798.44|799.14|798.64|798.84|798.34|0
1640985000000|2021-12-31 21:10:00|799.04|798.54|799.24|798.74|799.24|798.74|798.84|798.34|0
1640985300000|2021-12-31 21:15:00|799.14|798.64|799.14|798.64|799.24|798.74|799.04|798.54|0
1640985600000|2021-12-31 21:20:00|799.04|798.54|798.84|798.34|799.04|798.54|798.84|798.34|0
1640985900000|2021-12-31 21:25:00|798.94|798.44|798.94|798.44|798.94|798.44|798.74|798.24|0
1640986200000|2021-12-31 21:30:00|798.84|798.34|798.84|798.34|798.94|798.44|798.74|798.24|0
1640986500000|2021-12-31 21:35:00|798.94|798.44|798.94|798.44|798.94|798.44|798.84|798.34|0
1640986800000|2021-12-31 21:40:00|798.84|798.34|798.64|798.14|798.94|798.44|798.64|798.14|0
1640987100000|2021-12-31 21:45:00|798.74|798.24|798.54|798.04|798.74|798.24|798.54|798.04|0
1640987400000|2021-12-31 21:50:00|798.44|797.94|798.74|798.24|798.74|798.24|798.44|797.94|0
1640987700000|2021-12-31 21:55:00|798.64|798.14|798.74|798.24|798.74|798.24|798.54|798.04|0
1641164400000|2022-01-02 23:00:00|801.44|800.94|801.04|800.54|801.54|801.04|800.64|800.14|0
1641164700000|2022-01-02 23:05:00|800.94|800.44|801.14|800.64|801.54|801.04|800.94|800.44|0
1641165000000|2022-01-02 23:10:00|801.24|800.74|800.94|800.44|801.24|800.74|800.94|800.44|0
1641165300000|2022-01-02 23:15:00|801.04|800.54|801.44|800.94|801.54|801.04|800.94|800.44|0
1641165600000|2022-01-02 23:20:00|801.54|801.04|801.24|800.74|801.74|801.24|801.14|800.64|0
1641165900000|2022-01-02 23:25:00|801.14|800.64|801.34|800.84|801.34|800.84|801.04|800.54|0
1641166200000|2022-01-02 23:30:00|801.24|800.74|801.04|800.54|801.34|800.84|800.94|800.44|0
1641166500000|2022-01-02 23:35:00|800.94|800.44|801.04|800.54|801.14|800.64|800.94|800.44|0
1641166800000|2022-01-02 23:40:00|800.94|800.44|801.04|800.54|801.04|800.54|800.84|800.34|0
1641167100000|2022-01-02 23:45:00|801.14|800.64|801.14|800.64|801.24|800.74|800.94|800.44|0
1641167400000|2022-01-02 23:50:00|801.24|800.74|801.24|800.74|801.24|800.74|801.14|800.64|0
1641167700000|2022-01-02 23:55:00|801.14|800.64|801.24|800.74|801.44|800.94|801.14|800.64|0
1641168000000|2022-01-03 00:00:00|801.34|800.84|801.54|801.04|801.74|801.24|801.24|800.74|0
1641168300000|2022-01-03 00:05:00|801.64|801.14|801.54|801.04|801.64|801.14|801.44|800.94|0
1641168600000|2022-01-03 00:10:00|801.64|801.14|801.84|801.34|801.94|801.44|801.44|800.94|0
1641168900000|2022-01-03 00:15:00|802.24|801.74|802.34|801.84|802.94|802.44|801.94|801.44|0
1641169200000|2022-01-03 00:20:00|802.44|801.94|803.34|802.84|803.34|802.84|802.44|801.94|0
1641169500000|2022-01-03 00:25:00|803.44|802.94|805.54|805.04|805.54|805.04|803.44|802.94|0
1641169800000|2022-01-03 00:30:00|805.44|804.94|804.24|803.74|805.44|804.94|804.14|803.64|0
1641170100000|2022-01-03 00:35:00|804.34|803.84|803.74|803.24|804.74|804.24|803.74|803.24|0
1641170400000|2022-01-03 00:40:00|803.84|803.34|804.34|803.84|805.14|804.64|803.84|803.34|0
1641170700000|2022-01-03 00:45:00|804.44|803.94|804.34|803.84|804.94|804.44|804.34|803.84|0
1641171000000|2022-01-03 00:50:00|804.44|803.94|804.54|804.04|804.64|804.14|804.34|803.84|0
1641171300000|2022-01-03 00:55:00|804.64|804.14|804.84|804.34|804.94|804.44|804.44|803.94|0
1641171600000|2022-01-03 01:00:00|804.94|804.44|804.34|803.84|805.04|804.54|804.34|803.84|0
1641171900000|2022-01-03 01:05:00|804.44|803.94|804.54|804.04|804.64|804.14|804.34|803.84|0
1641172200000|2022-01-03 01:10:00|804.64|804.14|805.44|804.94|805.54|805.04|804.64|804.14|0
1641172500000|2022-01-03 01:15:00|805.54|805.04|805.24|804.74|805.54|805.04|804.84|804.34|0
1641172800000|2022-01-03 01:20:00|805.14|804.64|804.94|804.44|805.24|804.74|804.94|804.44|0
1641173100000|2022-01-03 01:25:00|805.04|804.54|804.64|804.14|805.04|804.54|804.54|804.04|0
1641173400000|2022-01-03 01:30:00|804.74|804.24|804.94|804.44|805.04|804.54|804.44|803.94|0
1641173700000|2022-01-03 01:35:00|805.04|804.54|803.74|803.24|805.04|804.54|803.34|802.84|0
1641174000000|2022-01-03 01:40:00|803.84|803.34|802.24|801.74|803.84|803.34|801.74|801.24|0
1641174300000|2022-01-03 01:45:00|802.34|801.84|802.04|801.54|802.54|802.04|801.84|801.34|0
1641174600000|2022-01-03 01:50:00|802.14|801.64|802.24|801.74|802.44|801.94|802.04|801.54|0
1641174900000|2022-01-03 01:55:00|802.34|801.84|801.64|801.14|802.34|801.84|801.44|800.94|0
1641175200000|2022-01-03 02:00:00|801.54|801.04|800.54|800.04|801.64|801.14|800.44|799.94|0
1641175500000|2022-01-03 02:05:00|800.64|800.14|800.64|800.14|801.04|800.54|800.14|799.64|0
1641175800000|2022-01-03 02:10:00|800.74|800.24|800.74|800.24|800.84|800.34|800.04|799.54|0
1641176100000|2022-01-03 02:15:00|800.84|800.34|800.94|800.44|801.24|800.74|800.64|800.14|0
1641176400000|2022-01-03 02:20:00|801.04|800.54|800.64|800.14|801.14|800.64|800.44|799.94|0
1641176700000|2022-01-03 02:25:00|800.54|800.04|800.74|800.24|800.74|800.24|800.54|800.04|0
1641177000000|2022-01-03 02:30:00|800.44|799.94|801.24|800.74|801.24|800.74|800.34|799.84|0
1641177300000|2022-01-03 02:35:00|801.34|800.84|800.84|800.34|801.34|800.84|800.74|800.24|0
1641177600000|2022-01-03 02:40:00|800.74|800.24|801.34|800.84|801.34|800.84|800.74|800.24|0
1641177900000|2022-01-03 02:45:00|801.74|801.24|801.44|800.94|801.94|801.44|801.44|800.94|0
1641178200000|2022-01-03 02:50:00|801.34|800.84|801.44|800.94|801.44|800.94|801.24|800.74|0
1641178500000|2022-01-03 02:55:00|801.34|800.84|801.64|801.14|801.64|801.14|801.34|800.84|0
1641178800000|2022-01-03 03:00:00|801.54|801.04|801.44|800.94|801.64|801.14|801.44|800.94|0
1641179100000|2022-01-03 03:05:00|801.34|800.84|801.24|800.74|801.54|801.04|800.94|800.44|0
1641179400000|2022-01-03 03:10:00|801.14|800.64|800.64|800.14|801.14|800.64|800.64|800.14|0
1641179700000|2022-01-03 03:15:00|800.74|800.24|800.64|800.14|800.74|800.24|800.54|800.04|0
1641180000000|2022-01-03 03:20:00|800.74|800.24|800.74|800.24|800.84|800.34|800.64|800.14|0
1641180300000|2022-01-03 03:25:00|800.84|800.34|801.04|800.54|801.04|800.54|800.74|800.24|0
1641180600000|2022-01-03 03:30:00|801.14|800.64|800.94|800.44|801.24|800.74|800.84|800.34|0
1641180900000|2022-01-03 03:35:00|800.84|800.34|800.84|800.34|800.94|800.44|800.74|800.24|0
1641181200000|2022-01-03 03:40:00|800.74|800.24|800.94|800.44|800.94|800.44|800.64|800.14|0
1641181500000|2022-01-03 03:45:00|800.84|800.34|801.04|800.54|801.04|800.54|800.64|800.14|0
1641181800000|2022-01-03 03:50:00|801.14|800.64|801.14|800.64|801.24|800.74|801.14|800.64|0
1641182100000|2022-01-03 03:55:00|801.24|800.74|801.34|800.84|801.34|800.84|801.04|800.54|0
1641182400000|2022-01-03 04:00:00|801.44|800.94|801.34|800.84|801.54|801.04|801.14|800.64|0
1641182700000|2022-01-03 04:05:00|801.44|800.94|801.34|800.84|801.54|801.04|801.24|800.74|0
1641183000000|2022-01-03 04:10:00|801.24|800.74|801.34|800.84|801.34|800.84|801.24|800.74|0
1641183300000|2022-01-03 04:15:00|801.24|800.74|801.34|800.84|801.54|801.04|801.24|800.74|0
1641183600000|2022-01-03 04:20:00|801.24|800.74|801.44|800.94|801.64|801.14|801.24|800.74|0
1641183900000|2022-01-03 04:25:00|801.54|801.04|801.44|800.94|801.64|801.14|801.44|800.94|0
1641184200000|2022-01-03 04:30:00|801.54|801.04|801.54|801.04|801.64|801.14|801.44|800.94|0
1641184500000|2022-01-03 04:35:00|801.64|801.14|801.54|801.04|801.64|801.14|801.54|801.04|0
1641184800000|2022-01-03 04:40:00|801.44|800.94|801.54|801.04|801.54|801.04|801.44|800.94|0
1641185100000|2022-01-03 04:45:00|801.44|800.94|801.34|800.84|801.44|800.94|801.24|800.74|0
1641185400000|2022-01-03 04:50:00|801.24|800.74|801.34|800.84|801.34|800.84|801.24|800.74|0
1641185700000|2022-01-03 04:55:00|801.24|800.74|801.74|801.24|801.74|801.24|801.14|800.64|0
1641186000000|2022-01-03 05:00:00|801.64|801.14|801.84|801.34|801.84|801.34|801.54|801.04|0
1641186300000|2022-01-03 05:05:00|801.74|801.24|801.54|801.04|801.84|801.34|801.44|800.94|0
1641186600000|2022-01-03 05:10:00|801.44|800.94|801.24|800.74|801.54|801.04|801.14|800.64|0
1641186900000|2022-01-03 05:15:00|801.14|800.64|801.24|800.74|801.24|800.74|800.94|800.44|0
1641187200000|2022-01-03 05:20:00|801.34|800.84|801.24|800.74|801.34|800.84|801.24|800.74|0
1641187500000|2022-01-03 05:25:00|801.34|800.84|801.44|800.94|801.44|800.94|801.34|800.84|0
1641187800000|2022-01-03 05:30:00|801.34|800.84|801.54|801.04|801.64|801.14|801.34|800.84|0
1641188100000|2022-01-03 05:35:00|801.64|801.14|801.54|801.04|801.64|801.14|801.44|800.94|0
1641188400000|2022-01-03 05:40:00|801.64|801.14|801.64|801.14|801.84|801.34|801.64|801.14|0
1641188700000|2022-01-03 05:45:00|801.74|801.24|801.64|801.14|801.74|801.24|801.44|800.94|0
1641189000000|2022-01-03 05:50:00|801.54|801.04|801.34|800.84|801.54|801.04|801.24|800.74|0
1641189300000|2022-01-03 05:55:00|801.44|800.94|801.74|801.24|801.84|801.34|801.24|800.74|0
1641189600000|2022-01-03 06:00:00|801.64|801.14|802.54|802.04|802.54|802.04|801.64|801.14|0
1641189900000|2022-01-03 06:05:00|802.44|801.94|802.24|801.74|802.54|802.04|802.04|801.54|0
1641190200000|2022-01-03 06:10:00|802.14|801.64|801.84|801.34|802.14|801.64|801.74|801.24|0
1641190500000|2022-01-03 06:15:00|801.94|801.44|801.74|801.24|801.94|801.44|801.44|800.94|0
1641190800000|2022-01-03 06:20:00|801.64|801.14|801.54|801.04|801.94|801.44|801.44|800.94|0
1641191100000|2022-01-03 06:25:00|801.44|800.94|801.24|800.74|801.44|800.94|801.24|800.74|0
1641191400000|2022-01-03 06:30:00|801.34|800.84|801.44|800.94|801.54|801.04|801.14|800.64|0
1641191700000|2022-01-03 06:35:00|801.54|801.04|801.64|801.14|801.84|801.34|801.24|800.74|0
1641192000000|2022-01-03 06:40:00|801.74|801.24|801.64|801.14|801.84|801.34|801.64|801.14|0
1641192300000|2022-01-03 06:45:00|801.74|801.24|801.74|801.24|801.84|801.34|801.54|801.04|0
1641192600000|2022-01-03 06:50:00|801.84|801.34|802.44|801.94|802.44|801.94|801.74|801.24|0
1641192900000|2022-01-03 06:55:00|802.54|802.04|802.74|802.24|802.84|802.34|802.44|801.94|0
1641193200000|2022-01-03 07:00:00|802.64|802.14|801.64|801.34|802.64|802.34|800.64|800.34|131
1641193500000|2022-01-03 07:05:00|801.54|801.24|801.24|800.94|802.04|801.74|801.24|800.94|24
1641193800000|2022-01-03 07:10:00|801.34|801.04|800.64|800.34|801.44|801.14|800.44|800.14|27
1641194100000|2022-01-03 07:15:00|800.74|800.44|800.44|800.14|800.84|800.54|800.44|800.14|9
1641194400000|2022-01-03 07:20:00|800.54|800.24|799.94|799.64|800.54|800.24|799.94|799.64|16
1641194700000|2022-01-03 07:25:00|799.84|799.54|800.14|799.84|800.24|799.94|799.64|799.34|17
1641195000000|2022-01-03 07:30:00|800.24|799.94|800.04|799.74|800.34|800.04|799.94|799.64|24
1641195300000|2022-01-03 07:35:00|799.94|799.64|799.94|799.64|800.04|799.74|799.84|799.54|9
1641195600000|2022-01-03 07:40:00|800.24|799.94|800.24|799.94|800.24|799.94|799.84|799.54|12
1641195900000|2022-01-03 07:45:00|800.14|799.84|799.94|799.64|800.24|799.94|799.94|799.64|11
1641196200000|2022-01-03 07:50:00|800.04|799.74|800.14|799.84|800.14|799.84|799.94|799.64|13
1641196500000|2022-01-03 07:55:00|800.44|800.14|802.04|801.74|802.64|802.34|800.04|799.74|76
1641196800000|2022-01-03 08:00:00|801.84|801.64|802.04|801.94|802.94|802.84|800.64|800.54|480
1641197100000|2022-01-03 08:05:00|802.14|802.04|802.84|802.74|803.94|803.84|802.04|801.94|484
1641197400000|2022-01-03 08:10:00|803.04|802.94|804.74|804.64|804.74|804.64|802.74|802.64|275
1641197700000|2022-01-03 08:15:00|804.84|804.74|804.64|804.54|805.44|805.34|804.44|804.34|282
1641198000000|2022-01-03 08:20:00|804.54|804.44|804.84|804.74|805.24|805.14|804.24|804.14|195
1641198300000|2022-01-03 08:25:00|804.94|804.84|804.94|804.84|805.14|805.04|804.44|804.34|221
1641198600000|2022-01-03 08:30:00|805.04|804.94|804.44|804.34|805.24|805.14|804.34|804.24|175
1641198900000|2022-01-03 08:35:00|804.34|804.24|804.74|804.64|805.04|804.94|804.34|804.24|112
1641199200000|2022-01-03 08:40:00|804.7|804.6|805|804.9|805.6|805.5|804.3|804.2|140
1641199500000|2022-01-03 08:45:00|805.1|805|804.1|804|805.1|805|804.1|804|133
1641199800000|2022-01-03 08:50:00|804.2|804.1|804.1|804|804.5|804.4|803.5|803.4|144
1641200100000|2022-01-03 08:55:00|804|803.9|803.7|803.6|804.1|804|803.3|803.2|123
1641200400000|2022-01-03 09:00:00|803.8|803.7|803.2|803.1|804.2|804.1|803.1|803|167
1641200700000|2022-01-03 09:05:00|803.3|803.2|802.9|802.8|803.4|803.3|802.2|802.1|161
1641201000000|2022-01-03 09:10:00|802.8|802.7|803.8|803.7|804.1|804|802.5|802.4|141
1641201300000|2022-01-03 09:15:00|803.9|803.8|802.3|802.2|803.9|803.8|802.2|802.1|113
1641201600000|2022-01-03 09:20:00|802.4|802.3|802.5|802.4|802.9|802.8|802.3|802.2|85
1641201900000|2022-01-03 09:25:00|802.6|802.5|802.3|802.2|802.9|802.8|802.1|802|79
1641202200000|2022-01-03 09:30:00|802.4|802.3|801.7|801.6|802.8|802.7|801.6|801.5|120
1641202500000|2022-01-03 09:35:00|801.8|801.7|801.9|801.8|802|801.9|801.5|801.4|54
1641202800000|2022-01-03 09:40:00|801.8|801.7|802.2|802.1|802.3|802.2|801.8|801.7|49
1641203100000|2022-01-03 09:45:00|802.3|802.2|802.6|802.5|802.7|802.6|801.8|801.7|67
1641203400000|2022-01-03 09:50:00|802.7|802.6|802.4|802.3|802.8|802.7|802.3|802.2|39
1641203700000|2022-01-03 09:55:00|802.5|802.4|802.6|802.5|802.6|802.5|802.3|802.2|40
1641204000000|2022-01-03 10:00:00|802.7|802.6|802.5|802.4|802.7|802.6|802.3|802.2|49
1641204300000|2022-01-03 10:05:00|802.6|802.5|802.9|802.8|802.9|802.8|802.5|802.4|37
1641204600000|2022-01-03 10:10:00|803|802.9|802.7|802.6|803.4|803.3|802.6|802.5|188
1641204900000|2022-01-03 10:15:00|802.8|802.7|803|802.9|803.4|803.3|802.8|802.7|92
1641205200000|2022-01-03 10:20:00|802.9|802.8|803|802.9|803.5|803.4|802.7|802.6|91
1641205500000|2022-01-03 10:25:00|803.2|803.1|803.4|803.3|803.6|803.5|803.1|803|71
1641205800000|2022-01-03 10:30:00|803.5|803.4|803.4|803.3|803.7|803.6|803.3|803.2|57
1641206100000|2022-01-03 10:35:00|803.3|803.2|803.3|803.2|803.4|803.3|803|802.9|31
1641206400000|2022-01-03 10:40:00|803.2|803.1|803.3|803.2|803.4|803.3|803|802.9|32
1641206700000|2022-01-03 10:45:00|803.4|803.3|803.5|803.4|803.6|803.5|803.2|803.1|67
1641207000000|2022-01-03 10:50:00|803.4|803.3|803.6|803.5|803.7|803.6|803.3|803.2|47
1641207300000|2022-01-03 10:55:00|803.5|803.4|803.9|803.8|804|803.9|803.4|803.3|54
1641207600000|2022-01-03 11:00:00|804|803.9|804.8|804.7|804.8|804.7|803.9|803.8|128
1641207900000|2022-01-03 11:05:00|804.7|804.6|804.9|804.8|805|804.9|804.6|804.5|93
1641208200000|2022-01-03 11:10:00|805|804.9|804.7|804.6|805.2|805.1|804.6|804.5|118
1641208500000|2022-01-03 11:15:00|804.8|804.7|804.8|804.7|804.8|804.7|804.5|804.4|43
1641208800000|2022-01-03 11:20:00|804.7|804.6|804.6|804.5|804.9|804.8|804.5|804.4|40
1641209100000|2022-01-03 11:25:00|804.7|804.6|804.6|804.5|804.7|804.6|804.2|804.1|40
1641209400000|2022-01-03 11:30:00|804.7|804.6|804.8|804.7|804.9|804.8|804.6|804.5|66
1641209700000|2022-01-03 11:35:00|804.7|804.6|804.9|804.8|805|804.9|804.5|804.4|38
1641210000000|2022-01-03 11:40:00|805|804.9|804.7|804.6|805|804.9|804.7|804.6|45
1641210300000|2022-01-03 11:45:00|804.8|804.7|805.1|805|805.2|805.1|804.7|804.6|62
1641210600000|2022-01-03 11:50:00|805|804.9|804.8|804.7|805.2|805.1|804.8|804.7|38
1641210900000|2022-01-03 11:55:00|804.9|804.8|804.9|804.8|805|804.9|804.8|804.7|26
1641211200000|2022-01-03 12:00:00|804.8|804.7|804.8|804.7|804.9|804.8|804.6|804.5|34
1641211500000|2022-01-03 12:05:00|804.9|804.8|804.7|804.6|805|804.9|804.6|804.5|53
1641211800000|2022-01-03 12:10:00|804.8|804.7|804.8|804.7|805|804.9|804.8|804.7|33
1641212100000|2022-01-03 12:15:00|804.9|804.8|805.4|805.3|805.4|805.3|804.8|804.7|53
1641212400000|2022-01-03 12:20:00|805.3|805.2|805.1|805|805.5|805.4|805.1|805|44
1641212700000|2022-01-03 12:25:00|805|804.9|805.1|805|805.3|805.2|804.9|804.8|31
1641213000000|2022-01-03 12:30:00|805.2|805.1|805.1|805|805.2|805.1|804.9|804.8|44
1641213300000|2022-01-03 12:35:00|805|804.9|805.2|805.1|805.2|805.1|805|804.9|26
1641213600000|2022-01-03 12:40:00|805.17|805.07|805.17|805.07|805.37|805.27|804.97|804.87|43
1641213900000|2022-01-03 12:45:00|805.37|805.27|805.57|805.47|805.67|805.57|804.87|804.77|52
1641214200000|2022-01-03 12:50:00|805.67|805.57|805.67|805.57|805.67|805.57|805.57|805.47|57
1641214500000|2022-01-03 12:55:00|805.57|805.47|805.57|805.47|805.67|805.57|805.37|805.27|60
1641214800000|2022-01-03 13:00:00|805.67|805.57|805.57|805.47|805.87|805.77|805.47|805.37|128
1641215100000|2022-01-03 13:05:00|805.47|805.37|805.27|805.17|805.67|805.57|805.17|805.07|48
1641215400000|2022-01-03 13:10:00|805.37|805.27|805.57|805.47|805.67|805.57|805.27|805.17|51
1641215700000|2022-01-03 13:15:00|805.67|805.57|805.07|804.97|805.67|805.57|804.97|804.87|31
1641216000000|2022-01-03 13:20:00|804.97|804.87|805.37|805.27|805.37|805.27|804.97|804.87|47
1641216300000|2022-01-03 13:25:00|805.47|805.37|805.07|804.97|805.47|805.37|804.97|804.87|71
1641216600000|2022-01-03 13:30:00|804.97|804.87|804.77|804.67|805.17|805.07|804.77|804.67|170
1641216900000|2022-01-03 13:35:00|804.87|804.77|804.27|804.17|804.87|804.77|804.27|804.17|135
1641217200000|2022-01-03 13:40:00|804.17|804.07|804.17|804.07|804.27|804.17|803.97|803.87|54
1641217500000|2022-01-03 13:45:00|804.27|804.17|804.87|804.77|804.97|804.87|803.97|803.87|79
1641217800000|2022-01-03 13:50:00|804.77|804.67|804.67|804.57|805.27|805.17|804.67|804.57|68
1641218100000|2022-01-03 13:55:00|804.77|804.67|803.87|803.77|804.77|804.67|803.77|803.67|49
1641218400000|2022-01-03 14:00:00|803.97|803.87|802.67|802.57|803.97|803.87|802.47|802.37|224
1641218700000|2022-01-03 14:05:00|802.77|802.67|804.17|804.07|804.17|804.07|802.67|802.57|122
1641219000000|2022-01-03 14:10:00|804.27|804.17|804.57|804.47|804.57|804.47|803.87|803.77|87
1641219300000|2022-01-03 14:15:00|804.47|804.37|804.77|804.67|804.87|804.77|804.47|804.37|100
1641219600000|2022-01-03 14:20:00|804.67|804.57|804.17|804.07|804.77|804.67|803.97|803.87|97
1641219900000|2022-01-03 14:25:00|804.07|803.97|803.57|803.47|804.27|804.17|803.57|803.47|63
1641220200000|2022-01-03 14:30:00|803.47|803.37|803.87|803.77|803.97|803.87|803.27|803.17|286
1641220500000|2022-01-03 14:35:00|803.97|803.87|804.67|804.57|804.77|804.67|803.67|803.57|200
1641220800000|2022-01-03 14:40:00|804.77|804.67|803.87|803.77|804.77|804.67|803.77|803.67|161
1641221100000|2022-01-03 14:45:00|803.97|803.87|801.07|800.97|804.07|803.97|800.97|800.87|398
1641221400000|2022-01-03 14:50:00|801.17|801.07|801.57|801.47|802.27|802.17|800.47|800.37|304
1641221700000|2022-01-03 14:55:00|801.67|801.57|801.37|801.27|801.87|801.77|800.87|800.77|190
1641222000000|2022-01-03 15:00:00|801.47|801.37|802.77|802.67|802.97|802.87|801.07|800.97|452
1641222300000|2022-01-03 15:05:00|802.87|802.77|803.07|802.97|803.07|802.97|802.37|802.27|141
1641222600000|2022-01-03 15:10:00|803.11|803.01|804.51|804.41|804.61|804.51|803.11|803.01|190
1641222900000|2022-01-03 15:15:00|804.41|804.31|804.71|804.61|805.11|805.01|804.21|804.11|144
1641223200000|2022-01-03 15:20:00|804.61|804.51|805.31|805.21|805.31|805.21|804.11|804.01|209
1641223500000|2022-01-03 15:25:00|805.21|805.11|805.61|805.51|806.01|805.91|805.21|805.11|215
1641223800000|2022-01-03 15:30:00|805.71|805.61|804.71|804.61|805.81|805.71|804.31|804.21|204
1641224100000|2022-01-03 15:35:00|804.81|804.71|804.41|804.31|805.01|804.91|804.31|804.21|78
1641224400000|2022-01-03 15:40:00|804.31|804.21|804.21|804.11|804.81|804.71|804.01|803.91|75
1641224700000|2022-01-03 15:45:00|804.11|804.01|804.51|804.41|804.71|804.61|804.01|803.91|95
1641225000000|2022-01-03 15:50:00|804.61|804.51|804.01|803.91|804.61|804.51|803.71|803.61|172
1641225300000|2022-01-03 15:55:00|804.11|804.01|804.71|804.61|804.71|804.61|804.01|803.91|99
1641225600000|2022-01-03 16:00:00|804.81|804.71|804.31|804.21|804.91|804.81|804.21|804.11|93
1641225900000|2022-01-03 16:05:00|804.21|804.11|803.91|803.81|804.71|804.61|803.81|803.71|94
1641226200000|2022-01-03 16:10:00|804.01|803.91|803.11|803.01|804.11|804.01|802.91|802.81|184
1641226500000|2022-01-03 16:15:00|803.01|802.91|803.81|803.71|803.81|803.71|802.91|802.81|156
1641226800000|2022-01-03 16:20:00|803.71|803.61|804.21|804.11|804.31|804.21|803.61|803.51|164
1641227100000|2022-01-03 16:25:00|804.31|804.21|804.71|804.61|804.81|804.71|803.91|803.81|238
1641227400000|2022-01-03 16:30:00|804.61|804.41|803.81|803.51|804.91|804.61|803.31|803.01|427
1641227700000|2022-01-03 16:35:00|803.71|803.41|802.51|802.21|803.71|803.41|802.41|802.11|202
1641228000000|2022-01-03 16:40:00|802.61|802.31|803.91|803.61|803.91|803.61|802.41|802.11|85
1641228300000|2022-01-03 16:45:00|803.81|803.51|804.41|804.11|804.81|804.51|803.61|803.31|27
1641228600000|2022-01-03 16:50:00|804.31|804.01|804.81|804.51|804.91|804.61|804.21|803.91|58
1641228900000|2022-01-03 16:55:00|804.91|804.61|805.11|804.81|805.21|804.91|804.71|804.41|58
1641229200000|2022-01-03 17:00:00|805.01|804.71|805.01|804.71|805.11|804.81|804.41|804.11|16
1641229500000|2022-01-03 17:05:00|804.91|804.61|804.91|804.61|805.01|804.71|804.61|804.31|13
1641229800000|2022-01-03 17:10:00|805.01|804.71|805.21|804.91|805.31|805.01|804.71|804.41|35
1641230100000|2022-01-03 17:15:00|805.11|804.81|805.01|804.71|805.31|805.01|804.91|804.61|23
1641230400000|2022-01-03 17:20:00|805.11|804.81|805.41|805.11|805.51|805.21|804.91|804.61|27
1641230700000|2022-01-03 17:25:00|805.31|805.01|805.41|805.11|805.51|805.21|805.21|804.91|13
1641231000000|2022-01-03 17:30:00|805.51|805.21|805.51|805.21|805.51|805.21|805.11|804.81|24
1641231300000|2022-01-03 17:35:00|805.41|805.11|805.31|805.01|805.61|805.31|805.21|804.91|23
1641231600000|2022-01-03 17:40:00|805.21|804.91|805.11|804.81|805.41|805.11|805.01|804.71|15
1641231900000|2022-01-03 17:45:00|805.21|804.91|805.51|805.21|805.51|805.21|805.21|804.91|4
1641232200000|2022-01-03 17:50:00|805.61|805.31|805.11|804.81|805.61|805.31|805.11|804.81|7
1641232500000|2022-01-03 17:55:00|805.01|804.71|805.21|804.91|805.31|805.01|805.01|804.71|13
1641232800000|2022-01-03 18:00:00|805.31|805.01|805.11|804.81|805.31|805.01|804.91|804.61|4
1641233100000|2022-01-03 18:05:00|805.01|804.71|804.91|804.61|805.11|804.81|804.91|804.61|2
1641233400000|2022-01-03 18:10:00|805.01|804.71|805.51|805.21|805.71|805.41|804.91|804.61|18
1641233700000|2022-01-03 18:15:00|805.31|805.01|805.51|805.21|805.71|805.41|805.31|805.01|22
1641234000000|2022-01-03 18:20:00|805.61|805.31|805.61|805.31|805.71|805.41|805.61|805.31|5
1641234300000|2022-01-03 18:25:00|805.71|805.41|805.71|805.41|805.71|805.41|805.61|805.31|13
1641234600000|2022-01-03 18:30:00|805.81|805.51|805.51|805.21|805.81|805.51|805.41|805.11|8
1641234900000|2022-01-03 18:35:00|805.61|805.31|805.51|805.21|805.61|805.31|805.41|805.11|1
1641235200000|2022-01-03 18:40:00|805.41|805.11|805.81|805.51|805.91|805.61|805.41|805.11|34
1641235500000|2022-01-03 18:45:00|805.91|805.61|805.71|805.41|805.91|805.61|805.51|805.21|13
1641235800000|2022-01-03 18:50:00|805.81|805.51|806.01|805.71|806.11|805.81|805.71|805.41|7
1641236100000|2022-01-03 18:55:00|806.11|805.81|806.21|805.91|806.31|806.01|806.01|805.71|11
1641236400000|2022-01-03 19:00:00|806.31|806.01|805.91|805.61|806.41|806.11|805.91|805.61|12
1641236700000|2022-01-03 19:05:00|806.01|805.71|806.31|806.01|806.41|806.11|805.91|805.61|25
1641237000000|2022-01-03 19:10:00|806.21|805.91|806.31|806.01|806.31|806.01|806.11|805.81|9
1641237300000|2022-01-03 19:15:00|806.21|805.91|806.61|806.31|806.71|806.41|806.21|805.91|17
1641237600000|2022-01-03 19:20:00|806.51|806.21|806.31|806.01|806.61|806.31|806.21|805.91|4
1641237900000|2022-01-03 19:25:00|806.41|806.11|806.71|806.41|806.71|806.41|806.31|806.01|13
1641238200000|2022-01-03 19:30:00|806.81|806.51|806.61|806.31|807.01|806.71|806.51|806.21|22
1641238500000|2022-01-03 19:35:00|806.71|806.41|806.91|806.61|806.91|806.61|806.51|806.21|4
1641238800000|2022-01-03 19:40:00|807.01|806.71|807.21|806.91|807.31|807.01|806.91|806.61|18
1641239100000|2022-01-03 19:45:00|807.31|807.01|807.11|806.81|807.31|807.01|807.01|806.71|17
1641239400000|2022-01-03 19:50:00|807.21|806.91|807.21|806.91|807.21|806.91|806.91|806.61|4
1641239700000|2022-01-03 19:55:00|807.11|806.81|807.11|806.81|807.11|806.81|806.91|806.61|5
1641240000000|2022-01-03 20:00:00|807.01|806.71|806.81|806.51|807.11|806.81|806.71|806.41|5
1641240300000|2022-01-03 20:05:00|806.91|806.61|807.21|806.91|807.21|806.91|806.71|806.41|3
1641240600000|2022-01-03 20:10:00|807.11|806.81|807.11|806.81|807.31|807.01|807.01|806.71|1
1641240900000|2022-01-03 20:15:00|807.01|806.71|807.01|806.71|807.11|806.81|806.81|806.51|6
1641241200000|2022-01-03 20:20:00|807.11|806.81|806.81|806.51|807.11|806.81|806.71|806.41|4
1641241500000|2022-01-03 20:25:00|806.91|806.61|806.91|806.61|807.11|806.81|806.71|806.41|1
1641241800000|2022-01-03 20:30:00|807.01|806.71|807.21|806.91|807.21|806.91|806.71|806.41|9
1641242100000|2022-01-03 20:35:00|807.11|806.81|806.81|806.51|807.41|807.11|806.81|806.51|23
1641242400000|2022-01-03 20:40:00|806.91|806.61|806.71|806.41|807.01|806.71|806.31|806.01|40
1641242700000|2022-01-03 20:45:00|806.61|806.31|807.71|807.41|807.81|807.51|806.61|806.31|52
1641243000000|2022-01-03 20:50:00|807.51|807.21|806.81|806.51|807.51|807.21|806.41|806.11|37
1641243300000|2022-01-03 20:55:00|806.71|806.41|807.31|806.81|807.41|807.01|806.11|805.81|45
1641243600000|2022-01-03 21:00:00|807.41|806.91|807.41|806.91|807.41|806.91|806.91|806.41|0
1641243900000|2022-01-03 21:05:00|807.31|806.81|807.31|806.81|807.51|807.01|807.11|806.61|0
1641244200000|2022-01-03 21:10:00|807.21|806.71|807.01|806.51|807.31|806.81|806.91|806.41|0
1641244500000|2022-01-03 21:15:00|807.11|806.61|807.41|806.91|807.41|806.91|807.11|806.61|0
1641244800000|2022-01-03 21:20:00|807.51|807.01|807.41|806.91|807.61|807.11|807.41|806.91|0
1641245100000|2022-01-03 21:25:00|807.51|807.01|807.31|806.81|807.51|807.01|807.21|806.71|0
1641245400000|2022-01-03 21:30:00|807.41|806.91|807.31|806.81|807.41|806.91|807.21|806.71|0
1641245700000|2022-01-03 21:35:00|807.41|806.91|807.51|807.01|807.61|807.11|807.41|806.91|0
1641246000000|2022-01-03 21:40:00|807.41|806.91|807.31|806.81|807.51|807.01|807.21|806.71|0
1641246300000|2022-01-03 21:45:00|807.21|806.71|806.91|806.41|807.31|806.81|806.91|806.41|0
1641246600000|2022-01-03 21:50:00|807.01|806.51|807.01|806.51|807.01|806.51|806.91|806.41|0
1641246900000|2022-01-03 21:55:00|806.91|806.41|806.91|806.41|807.01|806.51|806.91|806.41|0
1641247200000|2022-01-03 22:00:00|807.01|806.51|807.01|806.51|807.01|806.51|807.01|806.51|0
1641248400000|2022-01-03 22:20:00|807.11|806.61|807.11|806.61|807.11|806.61|807.01|806.51|0
1641248700000|2022-01-03 22:25:00|807.01|806.51|807.11|806.61|807.11|806.61|807.01|806.51|0
1641249000000|2022-01-03 22:30:00|807.01|806.51|807.11|806.61|807.11|806.61|807.01|806.51|0
1641249300000|2022-01-03 22:35:00|807.01|806.51|807.01|806.51|807.11|806.61|807.01|806.51|0
1641250200000|2022-01-03 22:50:00|807.11|806.61|807.11|806.61|807.11|806.61|807.01|806.51|0
1641250500000|2022-01-03 22:55:00|807.01|806.51|807.11|806.61|807.11|806.61|807.01|806.51|0
1641250800000|2022-01-03 23:00:00|807.21|806.71|807.11|806.61|807.41|806.91|807.01|806.51|0
1641251100000|2022-01-03 23:05:00|807.21|806.71|807.21|806.71|807.31|806.81|807.11|806.61|0
1641251400000|2022-01-03 23:10:00|807.31|806.81|807.31|806.81|807.41|806.91|807.11|806.61|0
1641251700000|2022-01-03 23:15:00|807.41|806.91|807.21|806.71|807.41|806.91|807.11|806.61|0
1641252000000|2022-01-03 23:20:00|807.31|806.81|807.11|806.61|807.41|806.91|807.11|806.61|0
1641252300000|2022-01-03 23:25:00|807.01|806.51|807.01|806.51|807.11|806.61|807.01|806.51|0
1641252600000|2022-01-03 23:30:00|806.91|806.41|807.01|806.51|807.01|806.51|806.71|806.21|0
1641252900000|2022-01-03 23:35:00|806.91|806.41|806.81|806.31|807.01|806.51|806.71|806.21|0
1641253200000|2022-01-03 23:40:00|806.71|806.21|807.01|806.51|807.01|806.51|806.71|806.21|0
1641253500000|2022-01-03 23:45:00|807.11|806.61|806.91|806.41|807.11|806.61|806.71|806.21|0
1641253800000|2022-01-03 23:50:00|806.81|806.31|806.81|806.31|806.91|806.41|806.61|806.11|0
1641254100000|2022-01-03 23:55:00|806.71|806.21|806.61|806.11|806.81|806.31|806.51|806.01|0
1641254400000|2022-01-04 00:00:00|806.71|806.21|806.61|806.11|806.81|806.31|806.31|805.81|0
1641254700000|2022-01-04 00:05:00|806.51|806.01|806.41|805.91|806.61|806.11|806.41|805.91|0
1641255000000|2022-01-04 00:10:00|806.51|806.01|806.61|806.11|806.71|806.21|806.51|806.01|0
1641255300000|2022-01-04 00:15:00|806.01|805.51|805.61|805.11|806.41|805.91|805.51|805.01|0
1641255600000|2022-01-04 00:20:00|805.71|805.21|805.61|805.11|806.01|805.51|805.51|805.01|0
1641255900000|2022-01-04 00:25:00|805.71|805.21|805.61|805.11|805.91|805.41|805.61|805.11|0
1641256200000|2022-01-04 00:30:00|805.51|805.01|805.41|804.91|805.61|805.11|805.41|804.91|0
1641256500000|2022-01-04 00:35:00|805.31|804.81|805.11|804.61|805.31|804.81|805.11|804.61|0
1641256800000|2022-01-04 00:40:00|805.01|804.51|804.81|804.31|805.11|804.61|804.81|804.31|0
1641257100000|2022-01-04 00:45:00|804.91|804.41|805.81|805.31|805.81|805.31|804.91|804.41|0
1641257400000|2022-01-04 00:50:00|805.91|805.41|806.41|805.91|806.41|805.91|805.81|805.31|0
1641257700000|2022-01-04 00:55:00|806.31|805.81|806.31|805.81|806.71|806.21|806.21|805.71|0
1641258000000|2022-01-04 01:00:00|806.21|805.71|804.91|804.41|806.21|805.71|804.71|804.21|0
1641258300000|2022-01-04 01:05:00|805.01|804.51|805.61|805.11|805.61|805.11|805.01|804.51|0
1641258600000|2022-01-04 01:10:00|805.51|805.01|805.41|804.91|805.71|805.21|804.41|803.91|0
1641258900000|2022-01-04 01:15:00|805.51|805.01|805.41|804.91|805.81|805.31|805.31|804.81|0
1641259200000|2022-01-04 01:20:00|805.31|804.81|805.41|804.91|805.61|805.11|805.21|804.71|0
1641259500000|2022-01-04 01:25:00|805.51|805.01|805.31|804.81|805.81|805.31|805.21|804.71|0
1641259800000|2022-01-04 01:30:00|805.21|804.71|805.41|804.91|805.91|805.41|804.71|804.21|0
1641260100000|2022-01-04 01:35:00|805.61|805.11|806.51|806.01|806.71|806.21|805.41|804.91|0
1641260400000|2022-01-04 01:40:00|806.61|806.11|806.11|805.61|806.71|806.21|806.11|805.61|0
1641260700000|2022-01-04 01:45:00|806.01|805.51|806.51|806.01|806.91|806.41|806.01|805.51|0
1641261000000|2022-01-04 01:50:00|806.61|806.11|805.81|805.31|806.61|806.11|805.71|805.21|0
1641261300000|2022-01-04 01:55:00|805.91|805.41|805.71|805.21|806.01|805.51|805.61|805.11|0
1641261600000|2022-01-04 02:00:00|805.81|805.31|805.91|805.41|806.21|805.71|805.71|805.21|0
1641261900000|2022-01-04 02:05:00|805.81|805.31|805.91|805.41|806.21|805.71|805.81|805.31|0
1641262200000|2022-01-04 02:10:00|806.01|805.51|806.11|805.61|806.11|805.61|805.91|805.41|0
1641262500000|2022-01-04 02:15:00|806.01|805.51|806.01|805.51|806.21|805.71|805.91|805.41|0
1641262800000|2022-01-04 02:20:00|805.91|805.41|806.51|806.01|806.51|806.01|805.81|805.31|0
1641263100000|2022-01-04 02:25:00|806.41|805.91|806.41|805.91|806.51|806.01|806.41|805.91|0
1641263400000|2022-01-04 02:30:00|806.31|805.81|806.11|805.61|806.41|805.91|805.91|805.41|0
1641263700000|2022-01-04 02:35:00|806.01|805.51|806.41|805.91|806.51|806.01|806.01|805.51|0
1641264000000|2022-01-04 02:40:00|806.31|805.81|806.31|805.81|806.41|805.91|806.21|805.71|0
1641264300000|2022-01-04 02:45:00|806.41|805.91|806.61|806.11|806.61|806.11|806.11|805.61|0
1641264600000|2022-01-04 02:50:00|806.71|806.21|806.91|806.41|806.91|806.41|806.61|806.11|0
1641264900000|2022-01-04 02:55:00|807.01|806.51|807.41|806.91|807.51|807.01|806.91|806.41|0
1641265200000|2022-01-04 03:00:00|807.51|807.01|807.11|806.61|807.51|807.01|807.11|806.61|0
1641265500000|2022-01-04 03:05:00|806.91|806.41|807.21|806.71|807.21|806.71|806.91|806.41|0
1641265800000|2022-01-04 03:10:00|807.11|806.61|807.11|806.61|807.21|806.71|807.11|806.61|0
1641266100000|2022-01-04 03:15:00|807.21|806.71|807.31|806.81|807.31|806.81|807.11|806.61|0
1641266400000|2022-01-04 03:20:00|807.41|806.91|807.71|807.21|807.71|807.21|807.31|806.81|0
1641266700000|2022-01-04 03:25:00|807.61|807.11|807.51|807.01|807.71|807.21|807.51|807.01|0
1641267000000|2022-01-04 03:30:00|807.61|807.11|807.31|806.81|807.61|807.11|807.31|806.81|0
1641267300000|2022-01-04 03:35:00|807.41|806.91|807.21|806.71|807.41|806.91|807.11|806.61|0
1641267600000|2022-01-04 03:40:00|807.11|806.61|807.31|806.81|807.31|806.81|807.11|806.61|0
1641267900000|2022-01-04 03:45:00|807.41|806.91|807.11|806.61|807.41|806.91|807.11|806.61|0
1641268200000|2022-01-04 03:50:00|807.01|806.51|807.01|806.51|807.11|806.61|807.01|806.51|0
1641268500000|2022-01-04 03:55:00|807.11|806.61|807.21|806.71|807.21|806.71|807.01|806.51|0
1641268800000|2022-01-04 04:00:00|807.11|806.61|807.11|806.61|807.21|806.71|807.11|806.61|0
1641269100000|2022-01-04 04:05:00|807.01|806.51|807.11|806.61|807.11|806.61|807.01|806.51|0
1641269400000|2022-01-04 04:10:00|807.21|806.71|807.21|806.71|807.21|806.71|807.11|806.61|0
1641269700000|2022-01-04 04:15:00|807.11|806.61|807.21|806.71|807.31|806.81|807.11|806.61|0
1641270000000|2022-01-04 04:20:00|807.31|806.81|807.51|807.01|807.51|807.01|807.21|806.71|0
1641270300000|2022-01-04 04:25:00|807.61|807.11|807.51|807.01|807.61|807.11|807.31|806.81|0
1641270600000|2022-01-04 04:30:00|807.61|807.11|807.61|807.11|807.61|807.11|807.51|807.01|0
1641271200000|2022-01-04 04:40:00|807.71|807.21|807.81|807.31|807.81|807.31|807.71|807.21|0
1641271500000|2022-01-04 04:45:00|807.71|807.21|807.91|807.41|808.01|807.51|807.71|807.21|0
1641271800000|2022-01-04 04:50:00|808.01|807.51|808.11|807.61|808.11|807.61|807.91|807.41|0
1641272100000|2022-01-04 04:55:00|808.01|807.51|808.11|807.61|808.11|807.61|808.01|807.51|0
1641272400000|2022-01-04 05:00:00|808.21|807.71|808.11|807.61|808.21|807.71|808.01|807.51|0
1641272700000|2022-01-04 05:05:00|808.01|807.51|808.11|807.61|808.21|807.71|808.01|807.51|0
1641273000000|2022-01-04 05:10:00|808.21|807.71|808.21|807.71|808.41|807.91|808.11|807.61|0
1641273300000|2022-01-04 05:15:00|808.11|807.61|808.11|807.61|808.21|807.71|808.01|807.51|0
1641273600000|2022-01-04 05:20:00|808.01|807.51|808.11|807.61|808.21|807.71|808.01|807.51|0
1641273900000|2022-01-04 05:25:00|808.01|807.51|808.41|807.91|808.41|807.91|808.01|807.51|0
1641274200000|2022-01-04 05:30:00|808.31|807.81|808.31|807.81|808.41|807.91|808.21|807.71|0
1641274500000|2022-01-04 05:35:00|808.21|807.71|808.31|807.81|808.41|807.91|808.21|807.71|0
1641274800000|2022-01-04 05:40:00|808.41|807.91|808.51|808.01|808.51|808.01|808.31|807.81|0
1641275100000|2022-01-04 05:45:00|808.61|808.11|808.51|808.01|808.61|808.11|808.51|808.01|0
1641275400000|2022-01-04 05:50:00|808.41|807.91|808.51|808.01|808.61|808.11|808.41|807.91|0
1641275700000|2022-01-04 05:55:00|808.61|808.11|808.41|807.91|808.61|808.11|808.41|807.91|0
1641276000000|2022-01-04 06:00:00|808.31|807.81|808.51|808.01|808.51|808.01|808.31|807.81|0
1641276300000|2022-01-04 06:05:00|808.41|807.91|808.31|807.81|808.41|807.91|808.21|807.71|0
1641276600000|2022-01-04 06:10:00|808.41|807.91|808.41|807.91|808.51|808.01|808.41|807.91|0
1641276900000|2022-01-04 06:15:00|808.31|807.81|808.21|807.71|808.41|807.91|808.11|807.61|0
1641277200000|2022-01-04 06:20:00|808.11|807.61|808.01|807.51|808.11|807.61|807.81|807.31|0
1641277500000|2022-01-04 06:25:00|807.91|807.41|807.81|807.31|808.01|807.51|807.81|807.31|0
1641277800000|2022-01-04 06:30:00|807.91|807.41|807.81|807.31|807.91|807.41|807.71|807.21|0
1641278100000|2022-01-04 06:35:00|807.91|807.41|808.21|807.71|808.21|807.71|807.91|807.41|0
1641278400000|2022-01-04 06:40:00|808.31|807.81|808.21|807.71|808.31|807.81|808.21|807.71|0
1641278700000|2022-01-04 06:45:00|808.11|807.61|808.61|808.11|808.61|808.11|807.91|807.41|0
1641279000000|2022-01-04 06:50:00|808.51|808.01|808.81|808.31|808.91|808.41|808.41|807.91|0
1641279300000|2022-01-04 06:55:00|808.71|808.21|808.61|808.11|808.71|808.21|808.51|808.01|0
1641279600000|2022-01-04 07:00:00|808.21|807.91|807.71|807.41|808.21|807.91|807.51|807.21|84
1641279900000|2022-01-04 07:05:00|807.61|807.31|807.31|807.01|807.71|807.41|806.91|806.61|29
1641280200000|2022-01-04 07:10:00|807.21|806.91|807.81|807.51|807.91|807.61|807.01|806.71|23
1641280500000|2022-01-04 07:15:00|807.71|807.41|807.51|807.21|807.81|807.51|807.41|807.11|25
1641280800000|2022-01-04 07:20:00|807.41|807.11|807.51|807.21|807.71|807.41|807.31|807.01|20
1641281100000|2022-01-04 07:25:00|807.61|807.31|807.71|807.41|807.81|807.51|807.51|807.21|18
1641281400000|2022-01-04 07:30:00|807.81|807.51|808.11|807.81|808.11|807.81|807.61|807.31|46
1641281700000|2022-01-04 07:35:00|808.01|807.71|808.11|807.81|808.31|808.01|808.01|807.71|20
1641282000000|2022-01-04 07:40:00|808.01|807.71|808.21|807.91|808.21|807.91|807.81|807.51|20
1641282300000|2022-01-04 07:45:00|808.11|807.81|807.61|807.31|808.11|807.81|807.61|807.31|44
1641282600000|2022-01-04 07:50:00|807.51|807.21|807.61|807.31|808.01|807.71|807.41|807.11|30
1641282900000|2022-01-04 07:55:00|807.71|807.41|808.81|808.51|808.91|808.61|807.61|807.31|77
1641283200000|2022-01-04 08:00:00|808.71|808.61|806.31|806.21|809.41|809.31|805.91|805.81|560
1641283500000|2022-01-04 08:05:00|806.21|806.11|806.21|806.11|806.51|806.41|805.81|805.71|290
1641283800000|2022-01-04 08:10:00|806.11|806.01|805.61|805.51|806.31|806.21|805.11|805.01|247
1641284100000|2022-01-04 08:15:00|805.51|805.41|806.81|806.71|806.81|806.71|805.51|805.41|311
1641284400000|2022-01-04 08:20:00|806.71|806.61|806.71|806.61|806.81|806.71|806.01|805.91|202
1641284700000|2022-01-04 08:25:00|806.61|806.51|805.61|805.51|806.81|806.71|805.21|805.11|161
1641285000000|2022-01-04 08:30:00|805.71|805.61|804.81|804.71|805.91|805.81|804.61|804.51|206
1641285300000|2022-01-04 08:35:00|804.91|804.81|804.81|804.71|805.31|805.21|804.71|804.61|185
1641285600000|2022-01-04 08:40:00|804.79|804.69|803.79|803.69|804.99|804.89|803.59|803.49|186
1641285900000|2022-01-04 08:45:00|803.89|803.79|804.39|804.29|804.59|804.49|803.69|803.59|173
1641286200000|2022-01-04 08:50:00|804.29|804.19|804.39|804.29|804.99|804.89|803.99|803.89|143
1641286500000|2022-01-04 08:55:00|804.49|804.39|804.49|804.39|804.79|804.69|803.89|803.79|74
1641286800000|2022-01-04 09:00:00|804.39|804.29|804.99|804.89|805.39|805.29|804.39|804.29|118
1641287100000|2022-01-04 09:05:00|804.89|804.79|804.69|804.59|805.29|805.19|804.39|804.29|105
1641287400000|2022-01-04 09:10:00|804.59|804.49|805.39|805.29|805.49|805.39|804.59|804.49|99
1641287700000|2022-01-04 09:15:00|805.29|805.19|805.99|805.89|805.99|805.89|805.19|805.09|89
1641288000000|2022-01-04 09:20:00|805.89|805.79|805.89|805.79|806.09|805.99|805.59|805.49|62
1641288300000|2022-01-04 09:25:00|805.99|805.89|805.59|805.49|805.99|805.89|805.49|805.39|90
1641288600000|2022-01-04 09:30:00|805.69|805.59|805.59|805.49|805.99|805.89|805.29|805.19|104
1641288900000|2022-01-04 09:35:00|805.49|805.39|805.99|805.89|806.09|805.99|805.29|805.19|106
1641289200000|2022-01-04 09:40:00|805.89|805.79|806.59|806.49|806.69|806.59|805.89|805.79|82
1641289500000|2022-01-04 09:45:00|806.49|806.39|806.39|806.29|806.79|806.69|806.29|806.19|125
1641289800000|2022-01-04 09:50:00|806.49|806.39|806.99|806.89|807.29|807.19|806.49|806.39|130
1641290100000|2022-01-04 09:55:00|806.89|806.79|807.29|807.19|807.39|807.29|806.79|806.69|85
1641290400000|2022-01-04 10:00:00|807.39|807.29|807.49|807.39|807.79|807.69|807.29|807.19|105
1641290700000|2022-01-04 10:05:00|807.39|807.29|808.19|808.09|808.29|808.19|807.19|807.09|139
1641291000000|2022-01-04 10:10:00|808.09|807.99|808.49|808.39|808.59|808.49|807.99|807.89|128
1641291300000|2022-01-04 10:15:00|808.39|808.29|808.89|808.79|808.89|808.79|808.29|808.19|127
1641291600000|2022-01-04 10:20:00|808.99|808.89|809.09|808.99|809.29|809.19|808.59|808.49|175
1641291900000|2022-01-04 10:25:00|809.19|809.09|809.19|809.09|809.29|809.19|808.69|808.59|184
1641292200000|2022-01-04 10:30:00|809.09|808.99|808.79|808.69|809.19|809.09|808.59|808.49|109
1641292500000|2022-01-04 10:35:00|808.89|808.79|809.09|808.99|809.19|809.09|808.59|808.49|101
1641292800000|2022-01-04 10:40:00|809.19|809.09|809.29|809.19|809.29|809.19|808.89|808.79|152
1641293100000|2022-01-04 10:45:00|809.39|809.29|809.29|809.19|809.49|809.39|808.89|808.79|121
1641293400000|2022-01-04 10:50:00|809.39|809.29|808.89|808.79|809.49|809.39|808.69|808.59|124
1641293700000|2022-01-04 10:55:00|808.79|808.69|809.49|809.39|809.49|809.39|808.79|808.69|111
1641294000000|2022-01-04 11:00:00|809.39|809.29|809.89|809.79|809.99|809.89|809.19|809.09|119
1641294300000|2022-01-04 11:05:00|809.99|809.89|810.19|810.09|810.19|810.09|809.59|809.49|130
1641294600000|2022-01-04 11:10:00|810.29|810.19|810.19|810.09|810.49|810.39|809.99|809.89|148
1641294900000|2022-01-04 11:15:00|810.29|810.19|810.39|810.29|810.59|810.49|810.09|809.99|110
1641295200000|2022-01-04 11:20:00|810.49|810.39|810.29|810.19|810.49|810.39|810.19|810.09|98
1641295500000|2022-01-04 11:25:00|810.19|810.09|810.19|810.09|810.49|810.39|810.09|809.99|136
1641295800000|2022-01-04 11:30:00|810.29|810.19|809.69|809.59|810.39|810.29|809.69|809.59|105
1641296100000|2022-01-04 11:35:00|809.59|809.49|810.09|809.99|810.19|810.09|809.59|809.49|67
1641296400000|2022-01-04 11:40:00|809.99|809.89|809.99|809.89|810.09|809.99|809.69|809.59|57
1641296700000|2022-01-04 11:45:00|809.89|809.79|810.19|810.09|810.49|810.39|809.89|809.79|153
1641297000000|2022-01-04 11:50:00|810.29|810.19|810.29|810.19|810.69|810.59|810.29|810.19|80
1641297300000|2022-01-04 11:55:00|810.39|810.29|809.99|809.89|810.59|810.49|809.89|809.79|99
1641297600000|2022-01-04 12:00:00|810.09|809.99|809.89|809.79|810.29|810.19|809.79|809.69|93
1641297900000|2022-01-04 12:05:00|809.79|809.69|810.09|809.99|810.29|810.19|809.49|809.39|64
1641298200000|2022-01-04 12:10:00|810.19|810.09|809.99|809.89|810.29|810.19|809.89|809.79|70
1641298500000|2022-01-04 12:15:00|809.89|809.79|809.79|809.69|810.29|810.19|809.69|809.59|92
1641298800000|2022-01-04 12:20:00|809.69|809.59|809.69|809.59|810.29|810.19|809.69|809.59|65
1641299100000|2022-01-04 12:25:00|809.59|809.49|809.29|809.19|809.89|809.79|808.99|808.89|167
1641299400000|2022-01-04 12:30:00|809.19|809.09|809.89|809.79|809.99|809.89|808.99|808.89|123
1641299700000|2022-01-04 12:35:00|809.99|809.89|809.89|809.79|810.09|809.99|809.69|809.59|47
1641300000000|2022-01-04 12:40:00|810.02|809.92|810.02|809.92|810.12|810.02|809.92|809.82|38
1641300300000|2022-01-04 12:45:00|810.12|810.02|810.22|810.12|810.42|810.32|810.12|810.02|69
1641300600000|2022-01-04 12:50:00|810.12|810.02|810.32|810.22|810.42|810.32|809.92|809.82|108
1641300900000|2022-01-04 12:55:00|810.42|810.32|810.62|810.52|810.72|810.62|810.32|810.22|72
1641301200000|2022-01-04 13:00:00|810.52|810.42|810.12|810.02|810.92|810.82|810.02|809.92|86
1641301500000|2022-01-04 13:05:00|810.22|810.12|810.22|810.12|810.42|810.32|810.12|810.02|43
1641301800000|2022-01-04 13:10:00|810.32|810.22|810.52|810.42|810.62|810.52|810.12|810.02|40
1641302100000|2022-01-04 13:15:00|810.62|810.52|810.42|810.32|810.72|810.62|810.12|810.02|52
1641302400000|2022-01-04 13:20:00|810.52|810.42|810.82|810.72|810.82|810.72|810.42|810.32|88
1641302700000|2022-01-04 13:25:00|810.92|810.82|811.02|810.92|811.12|811.02|810.62|810.52|112
1641303000000|2022-01-04 13:30:00|811.12|811.02|810.62|810.52|811.22|811.12|810.62|810.52|82
1641303300000|2022-01-04 13:35:00|810.52|810.42|810.52|810.42|810.62|810.52|810.32|810.22|73
1641303600000|2022-01-04 13:40:00|810.62|810.52|811.22|811.12|811.22|811.12|810.52|810.42|50
1641303900000|2022-01-04 13:45:00|811.12|811.02|810.82|810.72|811.22|811.12|810.72|810.62|74
1641304200000|2022-01-04 13:50:00|810.92|810.82|811.32|811.22|811.32|811.22|810.72|810.62|76
1641304500000|2022-01-04 13:55:00|811.22|811.12|811.52|811.42|811.52|811.42|811.02|810.92|60
1641304800000|2022-01-04 14:00:00|811.62|811.52|811.02|810.92|811.62|811.52|810.92|810.82|88
1641305100000|2022-01-04 14:05:00|811.12|811.02|811.42|811.32|811.62|811.52|811.02|810.92|74
1641305400000|2022-01-04 14:10:00|811.52|811.42|812.12|812.02|812.12|812.02|811.52|811.42|166
1641305700000|2022-01-04 14:15:00|812.02|811.92|812.32|812.22|812.32|812.22|812.02|811.92|235
1641306000000|2022-01-04 14:20:00|812.42|812.32|812.62|812.52|812.72|812.62|812.42|812.32|143
1641306300000|2022-01-04 14:25:00|812.52|812.42|811.62|811.52|812.62|812.52|811.32|811.22|316
1641306600000|2022-01-04 14:30:00|811.72|811.62|810.62|810.52|811.72|811.62|810.32|810.22|272
1641306900000|2022-01-04 14:35:00|810.72|810.62|810.52|810.42|810.92|810.82|809.82|809.72|327
1641307200000|2022-01-04 14:40:00|810.62|810.52|809.92|809.82|810.72|810.62|809.82|809.72|294
1641307500000|2022-01-04 14:45:00|809.82|809.72|809.82|809.72|810.02|809.92|809.32|809.22|194
1641307800000|2022-01-04 14:50:00|809.92|809.82|810.32|810.22|810.32|810.22|809.32|809.22|153
1641308100000|2022-01-04 14:55:00|810.22|810.12|809.92|809.82|810.32|810.22|809.52|809.42|178
1641308400000|2022-01-04 15:00:00|810.02|809.92|808.22|808.12|810.12|810.02|808.12|808.02|305
1641308700000|2022-01-04 15:05:00|808.12|808.02|808.22|808.12|808.42|808.32|807.52|807.42|342
1641309000000|2022-01-04 15:10:00|808.14|808.04|807.44|807.34|808.14|808.04|807.14|807.04|230
1641309300000|2022-01-04 15:15:00|807.34|807.24|806.34|806.24|807.34|807.24|806.14|806.04|216
1641309600000|2022-01-04 15:20:00|806.24|806.14|806.84|806.74|806.94|806.84|806.14|806.04|225
1641309900000|2022-01-04 15:25:00|806.74|806.64|807.34|807.24|807.34|807.24|805.84|805.74|274
1641310200000|2022-01-04 15:30:00|807.24|807.14|805.34|805.24|807.44|807.34|805.14|805.04|402
1641310500000|2022-01-04 15:35:00|805.44|805.34|803.94|803.84|805.54|805.44|803.94|803.84|419
1641310800000|2022-01-04 15:40:00|804.04|803.94|803.64|803.54|804.54|804.44|803.34|803.24|541
1641311100000|2022-01-04 15:45:00|803.74|803.64|804.24|804.14|804.74|804.64|803.24|803.14|325
1641311400000|2022-01-04 15:50:00|804.34|804.24|804.04|803.94|804.54|804.44|803.64|803.54|188
1641311700000|2022-01-04 15:55:00|803.94|803.84|803.74|803.64|804.04|803.94|803.44|803.34|213
1641312000000|2022-01-04 16:00:00|803.84|803.74|802.84|802.74|803.84|803.74|802.44|802.34|225
1641312300000|2022-01-04 16:05:00|802.74|802.64|803.24|803.14|803.34|803.24|802.64|802.54|329
1641312600000|2022-01-04 16:10:00|803.34|803.24|803.84|803.74|803.94|803.84|802.94|802.84|273
1641312900000|2022-01-04 16:15:00|803.94|803.84|803.94|803.84|804.14|804.04|803.44|803.34|216
1641313200000|2022-01-04 16:20:00|804.04|803.94|803.24|803.14|804.04|803.94|802.64|802.54|453
1641313500000|2022-01-04 16:25:00|803.14|803.04|803.14|803.04|803.34|803.24|802.14|802.04|523
1641313800000|2022-01-04 16:30:00|803.24|802.94|804.34|804.04|804.54|804.24|802.94|802.64|605
1641314100000|2022-01-04 16:35:00|804.54|804.24|804.04|803.74|804.64|804.34|803.84|803.54|503
1641314400000|2022-01-04 16:40:00|804.14|803.84|804.64|804.34|804.64|804.34|803.74|803.44|96
1641314700000|2022-01-04 16:45:00|804.54|804.24|804.74|804.44|804.84|804.54|804.44|804.14|52
1641315000000|2022-01-04 16:50:00|804.84|804.54|804.94|804.64|804.94|804.64|804.64|804.34|30
1641315300000|2022-01-04 16:55:00|805.04|804.74|804.54|804.24|805.04|804.74|804.34|804.04|66
1641315600000|2022-01-04 17:00:00|804.44|804.14|804.14|803.84|804.54|804.24|803.94|803.64|35
1641315900000|2022-01-04 17:05:00|804.04|803.74|804.14|803.84|804.34|804.04|803.74|803.44|19
1641316200000|2022-01-04 17:10:00|804.04|803.74|804.74|804.44|804.84|804.54|804.04|803.74|35
1641316500000|2022-01-04 17:15:00|804.64|804.34|804.74|804.44|805.04|804.74|804.64|804.34|17
1641316800000|2022-01-04 17:20:00|804.64|804.34|804.54|804.24|804.94|804.64|804.44|804.14|20
1641317100000|2022-01-04 17:25:00|804.44|804.14|804.54|804.24|804.74|804.44|804.44|804.14|29
1641317400000|2022-01-04 17:30:00|804.44|804.14|804.54|804.24|804.64|804.34|804.14|803.84|24
1641317700000|2022-01-04 17:35:00|804.64|804.34|804.64|804.34|804.84|804.54|804.54|804.24|7
1641318000000|2022-01-04 17:40:00|804.74|804.44|804.44|804.14|804.74|804.44|804.34|804.04|4
1641318300000|2022-01-04 17:45:00|804.34|804.04|804.34|804.04|804.84|804.54|804.24|803.94|5
1641318600000|2022-01-04 17:50:00|804.44|804.14|804.14|803.84|804.44|804.14|803.94|803.64|4
1641318900000|2022-01-04 17:55:00|804.04|803.74|803.94|803.64|804.24|803.94|803.74|803.44|9
1641319200000|2022-01-04 18:00:00|803.84|803.54|804.14|803.84|804.34|804.04|803.64|803.34|7
1641319500000|2022-01-04 18:05:00|804.24|803.94|804.34|804.04|804.74|804.44|804.24|803.94|6
1641319800000|2022-01-04 18:10:00|804.24|803.94|804.24|803.94|804.54|804.24|804.24|803.94|25
1641320100000|2022-01-04 18:15:00|804.34|804.04|803.94|803.64|804.34|804.04|803.84|803.54|16
1641320400000|2022-01-04 18:20:00|804.04|803.74|803.84|803.54|804.14|803.84|803.64|803.34|8
1641320700000|2022-01-04 18:25:00|803.74|803.44|803.94|803.64|804.34|804.04|803.74|803.44|11
1641321000000|2022-01-04 18:30:00|803.84|803.54|803.24|802.94|803.94|803.64|803.04|802.74|8
1641321300000|2022-01-04 18:35:00|803.34|803.04|803.84|803.54|803.94|803.64|803.04|802.74|29
1641321600000|2022-01-04 18:40:00|803.74|803.44|803.74|803.44|803.94|803.64|803.44|803.14|4
1641321900000|2022-01-04 18:45:00|803.84|803.54|803.54|803.24|803.84|803.54|803.44|803.14|2
1641322200000|2022-01-04 18:50:00|803.64|803.34|803.34|803.04|803.64|803.34|803.24|802.94|7
1641322500000|2022-01-04 18:55:00|803.44|803.14|803.04|802.74|803.44|803.14|802.94|802.64|16
1641322800000|2022-01-04 19:00:00|802.94|802.64|803.64|803.34|803.74|803.44|802.94|802.64|14
1641323100000|2022-01-04 19:05:00|803.74|803.44|803.34|803.04|803.84|803.54|803.24|802.94|3
1641323400000|2022-01-04 19:10:00|803.44|803.14|803.84|803.54|803.84|803.54|803.24|802.94|4
1641323700000|2022-01-04 19:15:00|803.74|803.44|803.84|803.54|803.94|803.64|803.64|803.34|6
1641324000000|2022-01-04 19:20:00|803.94|803.64|803.64|803.34|803.94|803.64|803.64|803.34|4
1641324300000|2022-01-04 19:25:00|803.74|803.44|803.84|803.54|803.94|803.64|803.74|803.44|3
1641324600000|2022-01-04 19:30:00|803.94|803.64|804.04|803.74|804.54|804.24|803.94|803.64|15
1641324900000|2022-01-04 19:35:00|804.14|803.84|803.94|803.64|804.14|803.84|803.84|803.54|1
1641325200000|2022-01-04 19:40:00|804.04|803.74|804.54|804.24|804.54|804.24|804.04|803.74|9
1641325500000|2022-01-04 19:45:00|804.44|804.14|804.54|804.24|804.64|804.34|804.24|803.94|11
1641325800000|2022-01-04 19:50:00|804.44|804.14|804.74|804.44|804.84|804.54|804.34|804.04|9
1641326100000|2022-01-04 19:55:00|804.64|804.34|804.74|804.44|804.84|804.54|804.54|804.24|7
1641326400000|2022-01-04 20:00:00|804.84|804.54|805.14|804.84|805.14|804.84|804.64|804.34|8
1641326700000|2022-01-04 20:05:00|805.04|804.74|805.14|804.84|805.24|804.94|805.04|804.74|0
1641327000000|2022-01-04 20:10:00|805.24|804.94|805.54|805.24|805.64|805.34|805.24|804.94|18
1641327300000|2022-01-04 20:15:00|805.64|805.34|805.64|805.34|805.84|805.54|805.44|805.14|9
1641327600000|2022-01-04 20:20:00|805.74|805.44|806.04|805.74|806.14|805.84|805.64|805.34|16
1641327900000|2022-01-04 20:25:00|806.14|805.84|806.04|805.74|806.24|805.94|805.74|805.44|3
1641328200000|2022-01-04 20:30:00|805.94|805.64|805.74|805.44|806.04|805.74|805.64|805.34|8
1641328500000|2022-01-04 20:35:00|805.64|805.34|805.64|805.34|805.84|805.54|805.44|805.14|16
1641328800000|2022-01-04 20:40:00|805.54|805.24|805.84|805.54|806.14|805.84|805.54|805.24|23
1641329100000|2022-01-04 20:45:00|805.74|805.44|806.04|805.74|806.24|805.94|805.74|805.44|23
1641329400000|2022-01-04 20:50:00|805.94|805.64|805.44|805.14|806.14|805.84|805.44|805.14|58
1641329700000|2022-01-04 20:55:00|805.34|805.04|805.84|805.34|806.04|805.74|805.04|804.74|134
1641330000000|2022-01-04 21:00:00|805.94|805.44|805.74|805.24|806.24|805.74|805.54|805.04|0
1641330300000|2022-01-04 21:05:00|805.64|805.14|805.84|805.34|806.04|805.54|805.54|805.04|0
1641330600000|2022-01-04 21:10:00|805.74|805.24|805.54|805.04|805.84|805.34|805.44|804.94|0
1641330900000|2022-01-04 21:15:00|805.64|805.14|805.94|805.44|805.94|805.44|805.44|804.94|0
1641331200000|2022-01-04 21:20:00|806.04|805.54|806.04|805.54|806.04|805.54|805.94|805.44|0
1641331500000|2022-01-04 21:25:00|805.94|805.44|805.74|805.24|806.04|805.54|805.64|805.14|0
1641331800000|2022-01-04 21:30:00|805.84|805.34|805.54|805.04|805.84|805.34|805.44|804.94|0
1641332100000|2022-01-04 21:35:00|805.64|805.14|805.74|805.24|805.74|805.24|805.64|805.14|0
1641332400000|2022-01-04 21:40:00|805.84|805.34|805.84|805.34|805.94|805.44|805.84|805.34|0
1641332700000|2022-01-04 21:45:00|805.74|805.24|805.74|805.24|805.74|805.24|805.64|805.14|0
1641333000000|2022-01-04 21:50:00|805.64|805.14|805.74|805.24|805.74|805.24|805.64|805.14|0
1641333300000|2022-01-04 21:55:00|805.64|805.14|805.94|805.44|805.94|805.44|805.64|805.14|0
1641333600000|2022-01-04 22:00:00|805.84|805.34|805.84|805.34|805.84|805.34|805.84|805.34|0
1641334500000|2022-01-04 22:15:00|805.74|805.24|805.84|805.34|805.84|805.34|805.74|805.24|0
1641334800000|2022-01-04 22:20:00|805.94|805.44|805.94|805.44|805.94|805.44|805.84|805.34|0
1641335100000|2022-01-04 22:25:00|805.84|805.34|805.94|805.44|805.94|805.44|805.84|805.34|0
1641335400000|2022-01-04 22:30:00|805.84|805.34|805.84|805.34|805.94|805.44|805.84|805.34|0
1641337200000|2022-01-04 23:00:00|805.94|805.44|805.84|805.34|806.04|805.54|805.74|805.24|0
1641337500000|2022-01-04 23:05:00|805.94|805.44|805.54|805.04|805.94|805.44|805.54|805.04|0
1641337800000|2022-01-04 23:10:00|805.64|805.14|805.64|805.14|805.84|805.34|805.64|805.14|0
1641338100000|2022-01-04 23:15:00|805.74|805.24|805.24|804.74|805.74|805.24|805.24|804.74|0
1641338400000|2022-01-04 23:20:00|805.34|804.84|805.04|804.54|805.34|804.84|804.94|804.44|0
1641338700000|2022-01-04 23:25:00|804.94|804.44|805.14|804.64|805.44|804.94|804.94|804.44|0
1641339000000|2022-01-04 23:30:00|805.04|804.54|805.04|804.54|805.14|804.64|804.84|804.34|0
1641339300000|2022-01-04 23:35:00|805.14|804.64|805.04|804.54|805.24|804.74|805.04|804.54|0
1641339600000|2022-01-04 23:40:00|805.14|804.64|805.04|804.54|805.14|804.64|804.84|804.34|0
1641339900000|2022-01-04 23:45:00|804.94|804.44|804.74|804.24|805.04|804.54|804.74|804.24|0
1641340200000|2022-01-04 23:50:00|804.84|804.34|804.84|804.34|805.04|804.54|804.74|804.24|0
1641340500000|2022-01-04 23:55:00|804.94|804.44|804.94|804.44|805.04|804.54|804.84|804.34|0
1641340800000|2022-01-05 00:00:00|804.84|804.34|804.64|804.14|805.14|804.64|804.44|803.94|0
1641341100000|2022-01-05 00:05:00|804.74|804.24|804.54|804.04|804.74|804.24|804.34|803.84|0
1641341400000|2022-01-05 00:10:00|804.64|804.14|804.64|804.14|804.74|804.24|804.44|803.94|0
1641341700000|2022-01-05 00:15:00|804.74|804.24|804.24|803.74|804.74|804.24|804.14|803.64|0
1641342000000|2022-01-05 00:20:00|804.34|803.84|804.54|804.04|804.64|804.14|804.14|803.64|0
1641342300000|2022-01-05 00:25:00|804.44|803.94|804.34|803.84|804.54|804.04|804.34|803.84|0
1641342600000|2022-01-05 00:30:00|804.24|803.74|804.24|803.74|804.34|803.84|804.04|803.54|0
1641342900000|2022-01-05 00:35:00|804.34|803.84|804.24|803.74|804.44|803.94|803.84|803.34|0
1641343200000|2022-01-05 00:40:00|804.34|803.84|804.54|804.04|804.54|804.04|804.24|803.74|0
1641343500000|2022-01-05 00:45:00|804.64|804.14|804.64|804.14|804.84|804.34|804.54|804.04|0
1641343800000|2022-01-05 00:50:00|804.54|804.04|805.04|804.54|805.04|804.54|804.54|804.04|0
1641344100000|2022-01-05 00:55:00|804.94|804.44|805.14|804.64|805.24|804.74|804.84|804.34|0
1641344400000|2022-01-05 01:00:00|805.24|804.74|804.94|804.44|805.34|804.84|804.84|804.34|0
1641344700000|2022-01-05 01:05:00|805.04|804.54|804.64|804.14|805.34|804.84|804.64|804.14|0
1641345000000|2022-01-05 01:10:00|804.54|804.04|805.04|804.54|805.14|804.64|804.54|804.04|0
1641345300000|2022-01-05 01:15:00|805.14|804.64|805.54|805.04|805.74|805.24|805.04|804.54|0
1641345600000|2022-01-05 01:20:00|805.44|804.94|805.44|804.94|805.64|805.14|805.24|804.74|0
1641345900000|2022-01-05 01:25:00|805.54|805.04|805.14|804.64|805.54|805.04|805.14|804.64|0
1641346200000|2022-01-05 01:30:00|805.24|804.74|804.74|804.24|805.24|804.74|804.44|803.94|0
1641346500000|2022-01-05 01:35:00|804.64|804.14|804.04|803.54|804.84|804.34|804.04|803.54|0
1641346800000|2022-01-05 01:40:00|803.94|803.44|803.94|803.44|804.04|803.54|803.74|803.24|0
1641347100000|2022-01-05 01:45:00|803.84|803.34|803.34|802.84|803.84|803.34|802.84|802.34|0
1641347400000|2022-01-05 01:50:00|803.24|802.74|803.44|802.94|803.64|803.14|803.24|802.74|0
1641347700000|2022-01-05 01:55:00|803.54|803.04|803.34|802.84|803.54|803.04|803.34|802.84|0
1641348000000|2022-01-05 02:00:00|803.44|802.94|803.34|802.84|803.74|803.24|803.34|802.84|0
1641348300000|2022-01-05 02:05:00|803.44|802.94|803.44|802.94|803.44|802.94|803.14|802.64|0
1641348600000|2022-01-05 02:10:00|803.54|803.04|803.94|803.44|803.94|803.44|803.44|802.94|0
1641348900000|2022-01-05 02:15:00|804.04|803.54|804.14|803.64|804.24|803.74|804.04|803.54|0
1641349200000|2022-01-05 02:20:00|804.04|803.54|803.94|803.44|804.04|803.54|803.84|803.34|0
1641349500000|2022-01-05 02:25:00|803.84|803.34|803.64|803.14|803.94|803.44|803.64|803.14|0
1641349800000|2022-01-05 02:30:00|803.54|803.04|803.84|803.34|803.94|803.44|803.34|802.84|0
1641350100000|2022-01-05 02:35:00|803.94|803.44|803.74|803.24|803.94|803.44|803.74|803.24|0
1641350400000|2022-01-05 02:40:00|803.64|803.14|803.34|802.84|803.74|803.24|803.34|802.84|0
1641350700000|2022-01-05 02:45:00|803.44|802.94|803.54|803.04|803.64|803.14|803.44|802.94|0
1641351000000|2022-01-05 02:50:00|803.64|803.14|803.64|803.14|803.84|803.34|803.54|803.04|0
1641351300000|2022-01-05 02:55:00|803.74|803.24|804.04|803.54|804.14|803.64|803.64|803.14|0
1641351600000|2022-01-05 03:00:00|804.14|803.64|804.04|803.54|804.34|803.84|804.04|803.54|0
1641351900000|2022-01-05 03:05:00|804.14|803.64|804.04|803.54|804.24|803.74|804.04|803.54|0
1641352200000|2022-01-05 03:10:00|803.94|803.44|803.64|803.14|804.04|803.54|803.64|803.14|0
1641352500000|2022-01-05 03:15:00|803.54|803.04|803.34|802.84|803.54|803.04|803.24|802.74|0
1641352800000|2022-01-05 03:20:00|803.24|802.74|803.44|802.94|803.54|803.04|803.24|802.74|0
1641353100000|2022-01-05 03:25:00|803.34|802.84|803.44|802.94|803.44|802.94|803.34|802.84|0
1641353400000|2022-01-05 03:30:00|803.54|803.04|803.44|802.94|803.54|803.04|803.24|802.74|0
1641353700000|2022-01-05 03:35:00|803.54|803.04|803.74|803.24|804.04|803.54|803.54|803.04|0
1641354000000|2022-01-05 03:40:00|803.64|803.14|804.04|803.54|804.04|803.54|803.64|803.14|0
1641354300000|2022-01-05 03:45:00|803.94|803.44|803.74|803.24|803.94|803.44|803.74|803.24|0
1641354600000|2022-01-05 03:50:00|803.84|803.34|804.04|803.54|804.04|803.54|803.74|803.24|0
1641354900000|2022-01-05 03:55:00|803.84|803.34|803.94|803.44|804.14|803.64|803.84|803.34|0
1641355200000|2022-01-05 04:00:00|804.04|803.54|803.94|803.44|804.14|803.64|803.94|803.44|0
1641355500000|2022-01-05 04:05:00|803.84|803.34|803.74|803.24|803.94|803.44|803.64|803.14|0
1641355800000|2022-01-05 04:10:00|803.84|803.34|803.74|803.24|803.84|803.34|803.74|803.24|0
1641356100000|2022-01-05 04:15:00|803.84|803.34|803.94|803.44|803.94|803.44|803.74|803.24|0
1641356400000|2022-01-05 04:20:00|803.84|803.34|803.74|803.24|803.84|803.34|803.74|803.24|0
1641356700000|2022-01-05 04:25:00|803.64|803.14|803.74|803.24|803.74|803.24|803.54|803.04|0
1641357000000|2022-01-05 04:30:00|803.64|803.14|803.64|803.14|803.84|803.34|803.44|802.94|0
1641357300000|2022-01-05 04:35:00|803.54|803.04|803.64|803.14|803.64|803.14|803.44|802.94|0
1641357600000|2022-01-05 04:40:00|803.74|803.24|803.94|803.44|804.04|803.54|803.64|803.14|0
1641357900000|2022-01-05 04:45:00|804.04|803.54|804.04|803.54|804.04|803.54|803.94|803.44|0
1641358200000|2022-01-05 04:50:00|803.94|803.44|803.84|803.34|803.94|803.44|803.84|803.34|0
1641358500000|2022-01-05 04:55:00|803.94|803.44|804.04|803.54|804.04|803.54|803.94|803.44|0
1641358800000|2022-01-05 05:00:00|803.94|803.44|803.84|803.34|804.04|803.54|803.74|803.24|0
1641359100000|2022-01-05 05:05:00|803.94|803.44|803.84|803.34|804.04|803.54|803.74|803.24|0
1641359400000|2022-01-05 05:10:00|803.94|803.44|803.94|803.44|804.04|803.54|803.84|803.34|0
1641359700000|2022-01-05 05:15:00|804.04|803.54|803.54|803.04|804.04|803.54|803.54|803.04|0
1641360000000|2022-01-05 05:20:00|803.64|803.14|803.44|802.94|803.64|803.14|803.24|802.74|0
1641360300000|2022-01-05 05:25:00|803.54|803.04|803.04|802.54|803.74|803.24|802.84|802.34|0
1641360600000|2022-01-05 05:30:00|803.14|802.64|803.04|802.54|803.34|802.84|803.04|802.54|0
1641360900000|2022-01-05 05:35:00|803.14|802.64|803.44|802.94|803.44|802.94|802.84|802.34|0
1641361200000|2022-01-05 05:40:00|803.34|802.84|803.34|802.84|803.34|802.84|803.34|802.84|0
1641361500000|2022-01-05 05:45:00|803.44|802.94|803.34|802.84|803.44|802.94|803.24|802.74|0
1641361800000|2022-01-05 05:50:00|803.24|802.74|803.34|802.84|803.34|802.84|803.24|802.74|0
1641362100000|2022-01-05 05:55:00|803.44|802.94|803.14|802.64|803.44|802.94|803.14|802.64|0
1641362400000|2022-01-05 06:00:00|803.24|802.74|803.14|802.64|803.24|802.74|803.04|802.54|0
1641362700000|2022-01-05 06:05:00|803.04|802.54|802.44|801.94|803.14|802.64|802.44|801.94|0
1641363000000|2022-01-05 06:10:00|802.54|802.04|802.74|802.24|802.84|802.34|802.44|801.94|0
1641363300000|2022-01-05 06:15:00|802.84|802.34|802.84|802.34|802.94|802.44|802.64|802.14|0
1641363600000|2022-01-05 06:20:00|802.94|802.44|803.04|802.54|803.04|802.54|802.94|802.44|0
1641363900000|2022-01-05 06:25:00|802.94|802.44|803.24|802.74|803.24|802.74|802.94|802.44|0
1641364200000|2022-01-05 06:30:00|803.14|802.64|802.94|802.44|803.24|802.74|802.84|802.34|0
1641364500000|2022-01-05 06:35:00|803.04|802.54|803.34|802.84|803.34|802.84|803.04|802.54|0
1641364800000|2022-01-05 06:40:00|803.24|802.74|803.74|803.24|803.84|803.34|803.24|802.74|0
1641365100000|2022-01-05 06:45:00|803.84|803.34|804.14|803.64|804.34|803.84|803.64|803.14|0
1641365400000|2022-01-05 06:50:00|804.24|803.74|804.14|803.64|804.34|803.84|804.04|803.54|0
1641365700000|2022-01-05 06:55:00|804.04|803.54|803.74|803.24|804.24|803.74|803.74|803.24|0
1641366000000|2022-01-05 07:00:00|803.84|803.34|803.44|803.14|804.24|803.94|802.84|802.54|242
1641366300000|2022-01-05 07:05:00|803.54|803.24|804.64|804.34|804.74|804.44|803.54|803.24|45
1641366600000|2022-01-05 07:10:00|804.74|804.44|803.94|803.64|804.74|804.44|803.74|803.44|12
1641366900000|2022-01-05 07:15:00|803.84|803.54|803.84|803.54|803.94|803.64|803.44|803.14|28
1641367200000|2022-01-05 07:20:00|803.74|803.44|803.84|803.54|803.94|803.64|803.64|803.34|10
1641367500000|2022-01-05 07:25:00|803.74|803.44|803.54|803.24|803.94|803.64|803.44|803.14|26
1641367800000|2022-01-05 07:30:00|803.44|803.14|803.94|803.64|803.94|803.64|803.24|802.94|34
1641368100000|2022-01-05 07:35:00|804.04|803.74|803.34|803.04|804.14|803.84|803.24|802.94|34
1641368400000|2022-01-05 07:40:00|803.54|803.24|803.84|803.54|804.14|803.84|803.44|803.14|42
1641368700000|2022-01-05 07:45:00|803.74|803.44|804.34|804.04|804.44|804.14|803.74|803.44|47
1641369000000|2022-01-05 07:50:00|804.24|803.94|804.34|804.04|804.44|804.14|804.04|803.74|53
1641369300000|2022-01-05 07:55:00|804.24|803.94|803.84|803.54|804.44|804.14|803.64|803.34|54
1641369600000|2022-01-05 08:00:00|803.64|803.64|803.34|803.24|804.54|804.44|802.34|802.24|529
1641369900000|2022-01-05 08:05:00|803.24|803.14|803.04|802.94|803.64|803.54|802.74|802.64|445
1641370200000|2022-01-05 08:10:00|803.14|803.04|803.14|803.04|803.14|803.04|801.74|801.64|378
1641370500000|2022-01-05 08:15:00|803.24|803.14|802.94|802.84|803.54|803.44|802.64|802.54|279
1641370800000|2022-01-05 08:20:00|803.04|802.94|803.44|803.34|803.44|803.34|802.24|802.14|205
1641371100000|2022-01-05 08:25:00|803.54|803.44|803.54|803.44|804.14|804.04|803.54|803.44|240
1641371400000|2022-01-05 08:30:00|803.64|803.54|802.54|802.44|804.14|804.04|802.44|802.34|156
1641371700000|2022-01-05 08:35:00|802.44|802.34|802.74|802.64|802.94|802.84|802.04|801.94|130
1641372000000|2022-01-05 08:40:00|802.71|802.61|802.51|802.41|803.11|803.01|802.41|802.31|104
1641372300000|2022-01-05 08:45:00|802.41|802.31|802.21|802.11|802.81|802.71|802.11|802.01|87
1641372600000|2022-01-05 08:50:00|802.31|802.21|802.81|802.71|803.11|803.01|802.11|802.01|99
1641372900000|2022-01-05 08:55:00|802.71|802.61|803.41|803.31|803.81|803.71|802.51|802.41|96
1641373200000|2022-01-05 09:00:00|803.51|803.41|804.21|804.11|804.41|804.31|803.41|803.31|166
1641373500000|2022-01-05 09:05:00|804.31|804.21|804.51|804.41|805.01|804.91|804.21|804.11|234
1641373800000|2022-01-05 09:10:00|804.61|804.51|804.81|804.71|804.91|804.81|803.81|803.71|132
1641374100000|2022-01-05 09:15:00|804.71|804.61|805.11|805.01|805.41|805.31|804.71|804.61|145
1641374400000|2022-01-05 09:20:00|805.21|805.11|805.01|804.91|805.51|805.41|804.81|804.71|115
1641374700000|2022-01-05 09:25:00|805.11|805.01|805.11|805.01|805.51|805.41|805.01|804.91|85
1641375000000|2022-01-05 09:30:00|805.21|805.11|804.81|804.71|805.21|805.11|804.51|804.41|76
1641375300000|2022-01-05 09:35:00|804.71|804.61|805.11|805.01|805.31|805.21|804.51|804.41|67
1641375600000|2022-01-05 09:40:00|805.01|804.91|805.31|805.21|805.61|805.51|805.01|804.91|77
1641375900000|2022-01-05 09:45:00|805.21|805.11|805.31|805.21|805.51|805.41|805.01|804.91|43
1641376200000|2022-01-05 09:50:00|805.41|805.31|805.51|805.41|805.61|805.51|805.21|805.11|52
1641376500000|2022-01-05 09:55:00|805.61|805.51|805.11|805.01|805.81|805.71|805.11|805.01|79
1641376800000|2022-01-05 10:00:00|805.21|805.11|805.51|805.41|805.81|805.71|805.01|804.91|78
1641377100000|2022-01-05 10:05:00|805.41|805.31|805.61|805.51|805.81|805.71|805.21|805.11|104
1641377400000|2022-01-05 10:10:00|805.51|805.41|805.11|805.01|805.61|805.51|804.81|804.71|107
1641377700000|2022-01-05 10:15:00|805.01|804.91|804.51|804.41|805.11|805.01|804.51|804.41|57
1641378000000|2022-01-05 10:20:00|804.61|804.51|804.71|804.61|804.91|804.81|804.51|804.41|101
1641378300000|2022-01-05 10:25:00|804.61|804.51|804.91|804.81|805.11|805.01|804.41|804.31|55
1641378600000|2022-01-05 10:30:00|805.01|804.91|805.21|805.11|805.41|805.31|804.91|804.81|138
1641378900000|2022-01-05 10:35:00|805.31|805.21|805.41|805.31|805.71|805.61|805.11|805.01|50
1641379200000|2022-01-05 10:40:00|805.51|805.41|804.81|804.71|805.51|805.41|804.71|804.61|64
1641379500000|2022-01-05 10:45:00|804.91|804.81|804.81|804.71|805.11|805.01|804.51|804.41|57
1641379800000|2022-01-05 10:50:00|804.91|804.81|804.71|804.61|805.11|805.01|804.61|804.51|56
1641380100000|2022-01-05 10:55:00|804.81|804.71|804.91|804.81|805.41|805.31|804.81|804.71|94
1641380400000|2022-01-05 11:00:00|804.81|804.71|804.31|804.21|805.01|804.91|804.31|804.21|89
1641380700000|2022-01-05 11:05:00|804.41|804.31|804.01|803.91|804.51|804.41|803.41|803.31|156
1641381000000|2022-01-05 11:10:00|803.91|803.81|804.01|803.91|804.11|804.01|803.61|803.51|87
1641381300000|2022-01-05 11:15:00|803.91|803.81|803.81|803.71|804.01|803.91|803.51|803.41|141
1641381600000|2022-01-05 11:20:00|803.71|803.61|803.61|803.51|804.01|803.91|803.61|803.51|46
1641381900000|2022-01-05 11:25:00|803.51|803.41|802.81|802.71|803.51|803.41|802.81|802.71|99
1641382200000|2022-01-05 11:30:00|802.91|802.81|803.11|803.01|803.31|803.21|802.81|802.71|48
1641382500000|2022-01-05 11:35:00|803.01|802.91|803.11|803.01|803.21|803.11|802.91|802.81|45
1641382800000|2022-01-05 11:40:00|803.21|803.11|803.31|803.21|803.41|803.31|803.11|803.01|35
1641383100000|2022-01-05 11:45:00|803.21|803.11|803.41|803.31|803.51|803.41|803.11|803.01|29
1641383400000|2022-01-05 11:50:00|803.31|803.21|803.01|802.91|803.51|803.41|802.91|802.81|28
1641383700000|2022-01-05 11:55:00|803.11|803.01|802.91|802.81|803.31|803.21|802.81|802.71|50
1641384000000|2022-01-05 12:00:00|802.81|802.71|802.71|802.61|803.31|803.21|802.51|802.41|68
1641384300000|2022-01-05 12:05:00|802.61|802.51|802.51|802.41|802.81|802.71|802.41|802.31|83
1641384600000|2022-01-05 12:10:00|802.41|802.31|802.51|802.41|802.51|802.41|802.31|802.21|65
1641384900000|2022-01-05 12:15:00|802.41|802.31|802.21|802.11|802.51|802.41|802.01|801.91|87
1641385200000|2022-01-05 12:20:00|802.31|802.21|801.81|801.71|802.31|802.21|801.61|801.51|97
1641385500000|2022-01-05 12:25:00|801.91|801.81|802.11|802.01|802.31|802.21|801.71|801.61|88
1641385800000|2022-01-05 12:30:00|802.21|802.11|802.41|802.31|802.51|802.41|802.01|801.91|86
1641386100000|2022-01-05 12:35:00|802.51|802.41|802.81|802.71|802.91|802.81|802.41|802.31|36
1641386400000|2022-01-05 12:40:00|802.77|802.67|802.57|802.47|802.97|802.87|802.47|802.37|31
1641386700000|2022-01-05 12:45:00|802.67|802.57|802.07|801.97|802.67|802.57|802.07|801.97|43
1641387000000|2022-01-05 12:50:00|802.17|802.07|801.87|801.77|802.27|802.17|801.67|801.57|47
1641387300000|2022-01-05 12:55:00|801.97|801.87|802.07|801.97|802.17|802.07|801.47|801.37|77
1641387600000|2022-01-05 13:00:00|802.17|802.07|801.77|801.67|802.37|802.27|801.77|801.67|42
1641387900000|2022-01-05 13:05:00|801.87|801.77|801.77|801.67|801.97|801.87|801.67|801.57|35
1641388200000|2022-01-05 13:10:00|801.67|801.57|801.37|801.27|801.67|801.57|801.37|801.27|56
1641388500000|2022-01-05 13:15:00|801.27|801.17|801.57|801.47|801.97|801.87|801.27|801.17|98
1641388800000|2022-01-05 13:20:00|801.67|801.57|801.87|801.77|801.97|801.87|801.37|801.27|41
1641389100000|2022-01-05 13:25:00|801.77|801.67|801.77|801.67|802.17|802.07|801.77|801.67|29
1641389400000|2022-01-05 13:30:00|801.67|801.57|801.37|801.27|801.77|801.67|801.27|801.17|96
1641389700000|2022-01-05 13:35:00|801.27|801.17|800.67|800.57|801.37|801.27|800.57|800.47|139
1641390000000|2022-01-05 13:40:00|800.77|800.67|800.77|800.67|801.07|800.97|800.47|800.37|88
1641390300000|2022-01-05 13:45:00|800.87|800.77|800.97|800.87|801.17|801.07|800.87|800.77|75
1641390600000|2022-01-05 13:50:00|800.87|800.77|801.57|801.47|801.57|801.47|800.87|800.77|95
1641390900000|2022-01-05 13:55:00|801.47|801.37|801.57|801.47|801.77|801.67|801.37|801.27|96
1641391200000|2022-01-05 14:00:00|801.67|801.57|800.87|800.77|801.87|801.77|800.87|800.77|57
1641391500000|2022-01-05 14:05:00|800.97|800.87|800.67|800.57|800.97|800.87|800.47|800.37|58
1641391800000|2022-01-05 14:10:00|800.77|800.67|801.17|801.07|801.17|801.07|800.67|800.57|40
1641392100000|2022-01-05 14:15:00|801.27|801.17|800.77|800.67|801.27|801.17|800.67|800.57|66
1641392400000|2022-01-05 14:20:00|800.67|800.57|800.47|800.37|800.77|800.67|800.07|799.97|158
1641392700000|2022-01-05 14:25:00|800.37|800.27|800.37|800.27|800.57|800.47|800.17|800.07|88
1641393000000|2022-01-05 14:30:00|800.47|800.37|799.87|799.77|800.57|800.47|799.57|799.47|295
1641393300000|2022-01-05 14:35:00|799.77|799.67|799.97|799.87|800.47|800.37|799.57|799.47|185
1641393600000|2022-01-05 14:40:00|799.87|799.77|800.47|800.37|800.77|800.67|799.87|799.77|238
1641393900000|2022-01-05 14:45:00|800.57|800.47|800.07|799.97|800.57|800.47|799.87|799.77|180
1641394200000|2022-01-05 14:50:00|799.97|799.87|801.17|801.07|801.67|801.57|799.87|799.77|160
1641394500000|2022-01-05 14:55:00|801.07|800.97|801.47|801.37|801.67|801.57|800.97|800.87|97
1641394800000|2022-01-05 15:00:00|801.37|801.27|801.37|801.27|802.37|802.27|801.17|801.07|281
1641395100000|2022-01-05 15:05:00|801.47|801.37|801.87|801.77|802.17|802.07|801.37|801.27|131
1641395400000|2022-01-05 15:10:00|801.77|801.67|801.67|801.57|802.27|802.17|801.67|801.57|94
1641395700000|2022-01-05 15:15:00|801.77|801.67|801.07|800.97|802.07|801.97|801.07|800.97|137
1641396000000|2022-01-05 15:20:00|800.97|800.87|801.17|801.07|801.37|801.27|800.87|800.77|160
1641396300000|2022-01-05 15:25:00|801.07|800.97|800.97|800.87|801.77|801.67|800.97|800.87|133
1641396600000|2022-01-05 15:30:00|800.87|800.77|799.87|799.77|800.97|800.87|799.77|799.67|174
1641396900000|2022-01-05 15:35:00|799.97|799.87|800.27|800.17|800.77|800.67|799.87|799.77|160
1641397200000|2022-01-05 15:40:00|800.37|800.27|800.77|800.67|800.97|800.87|799.97|799.87|93
1641397500000|2022-01-05 15:45:00|800.67|800.57|800.37|800.27|800.87|800.77|800.27|800.17|236
1641397800000|2022-01-05 15:50:00|800.27|800.17|800.37|800.27|800.57|800.47|800.07|799.97|101
1641398100000|2022-01-05 15:55:00|800.47|800.37|800.57|800.47|800.97|800.87|800.47|800.37|193
1641398400000|2022-01-05 16:00:00|800.47|800.37|800.67|800.57|801.17|801.07|800.47|800.37|98
1641398700000|2022-01-05 16:05:00|800.77|800.67|800.77|800.67|800.97|800.87|800.47|800.37|110
1641399000000|2022-01-05 16:10:00|800.67|800.57|800.87|800.77|800.87|800.77|800.47|800.37|113
1641399300000|2022-01-05 16:15:00|800.97|800.87|800.87|800.77|801.07|800.97|800.77|800.67|136
1641399600000|2022-01-05 16:20:00|800.97|800.87|800.87|800.77|801.27|801.17|800.77|800.67|155
1641399900000|2022-01-05 16:25:00|800.97|800.87|801.37|801.27|801.37|801.27|800.47|800.37|210
1641400200000|2022-01-05 16:30:00|801.47|801.17|800.57|800.27|801.47|801.17|800.27|799.97|404
1641400500000|2022-01-05 16:35:00|800.67|800.37|800.57|800.27|800.87|800.57|800.37|800.07|280
1641400800000|2022-01-05 16:40:00|800.47|800.17|799.97|799.67|800.67|800.37|799.97|799.67|170
1641401100000|2022-01-05 16:45:00|800.07|799.77|800.27|799.97|800.47|800.17|799.77|799.47|75
1641401400000|2022-01-05 16:50:00|800.17|799.87|799.97|799.67|800.37|800.07|799.77|799.47|63
1641401700000|2022-01-05 16:55:00|800.07|799.77|800.27|799.97|800.57|800.27|799.97|799.67|45
1641402000000|2022-01-05 17:00:00|800.37|800.07|800.57|800.27|800.67|800.37|800.07|799.77|25
1641402300000|2022-01-05 17:05:00|800.47|800.17|800.37|800.07|800.67|800.37|800.17|799.87|27
1641402600000|2022-01-05 17:10:00|800.27|799.97|800.57|800.27|800.57|800.27|800.27|799.97|20
1641402900000|2022-01-05 17:15:00|800.47|800.17|800.87|800.57|800.87|800.57|800.47|800.17|33
1641403200000|2022-01-05 17:20:00|800.77|800.47|800.87|800.57|801.07|800.77|800.57|800.27|15
1641403500000|2022-01-05 17:25:00|800.97|800.67|801.17|800.87|801.17|800.87|800.87|800.57|17
1641403800000|2022-01-05 17:30:00|801.07|800.77|800.67|800.37|801.17|800.87|800.47|800.17|18
1641404100000|2022-01-05 17:35:00|800.57|800.27|800.37|800.07|800.87|800.57|800.27|799.97|79
1641404400000|2022-01-05 17:40:00|800.47|800.17|800.07|799.77|800.57|800.27|799.97|799.67|34
1641404700000|2022-01-05 17:45:00|799.97|799.67|799.87|799.57|800.17|799.87|799.67|799.37|7
1641405000000|2022-01-05 17:50:00|799.97|799.67|799.97|799.67|800.07|799.77|799.57|799.27|52
1641405300000|2022-01-05 17:55:00|799.87|799.57|799.87|799.57|799.97|799.67|799.67|799.37|9
1641405600000|2022-01-05 18:00:00|799.77|799.47|800.17|799.87|800.17|799.87|799.67|799.37|32
1641405900000|2022-01-05 18:05:00|800.27|799.97|799.67|799.37|800.27|799.97|799.57|799.27|47
1641406200000|2022-01-05 18:10:00|799.57|799.27|800.07|799.77|800.17|799.87|799.47|799.17|45
1641406500000|2022-01-05 18:15:00|800.17|799.87|799.97|799.67|800.47|800.17|799.87|799.57|13
1641406800000|2022-01-05 18:20:00|800.07|799.77|799.97|799.67|800.47|800.17|799.97|799.67|7
1641407100000|2022-01-05 18:25:00|800.07|799.77|799.87|799.57|800.07|799.77|799.87|799.57|6
1641407400000|2022-01-05 18:30:00|799.97|799.67|799.87|799.57|800.27|799.97|799.67|799.37|11
1641407700000|2022-01-05 18:35:00|799.97|799.67|800.17|799.87|800.37|800.07|799.77|799.47|6
1641408000000|2022-01-05 18:40:00|800.27|799.97|800.07|799.77|800.37|800.07|799.97|799.67|7
1641408300000|2022-01-05 18:45:00|799.97|799.67|799.77|799.47|800.27|799.97|799.67|799.37|4
1641408600000|2022-01-05 18:50:00|799.87|799.57|799.87|799.57|800.17|799.87|799.77|799.47|7
1641408900000|2022-01-05 18:55:00|799.97|799.67|800.07|799.77|800.27|799.97|799.77|799.47|49
1641409200000|2022-01-05 19:00:00|800.27|799.97|799.57|799.27|800.97|800.67|799.47|799.17|39
1641409500000|2022-01-05 19:05:00|799.67|799.37|799.27|798.97|799.97|799.67|798.87|798.57|65
1641409800000|2022-01-05 19:10:00|799.17|798.87|797.97|797.67|799.27|798.97|797.47|797.17|74
1641410100000|2022-01-05 19:15:00|798.07|797.77|797.87|797.57|798.37|798.07|797.67|797.37|42
1641410400000|2022-01-05 19:20:00|797.97|797.67|798.07|797.77|798.17|797.87|797.77|797.47|32
1641410700000|2022-01-05 19:25:00|797.97|797.67|798.07|797.77|798.67|798.37|797.57|797.27|36
1641411000000|2022-01-05 19:30:00|798.17|797.87|797.07|796.77|798.67|798.37|796.97|796.67|32
1641411300000|2022-01-05 19:35:00|796.97|796.67|796.77|796.47|797.57|797.27|796.47|796.17|48
1641411600000|2022-01-05 19:40:00|796.67|796.37|795.27|794.97|796.77|796.47|795.17|794.87|56
1641411900000|2022-01-05 19:45:00|795.17|794.87|796.37|796.07|796.37|796.07|794.87|794.57|36
1641412200000|2022-01-05 19:50:00|796.27|795.97|796.27|795.97|796.77|796.47|795.67|795.37|36
1641412500000|2022-01-05 19:55:00|796.17|795.87|795.97|795.67|796.27|795.97|795.47|795.17|7
1641412800000|2022-01-05 20:00:00|795.87|795.57|794.87|794.57|795.87|795.57|794.87|794.57|34
1641413100000|2022-01-05 20:05:00|794.97|794.67|794.37|794.07|795.07|794.77|793.57|793.27|72
1641413400000|2022-01-05 20:10:00|794.47|794.17|795.07|794.77|795.27|794.97|794.17|793.87|27
1641413700000|2022-01-05 20:15:00|794.97|794.67|794.67|794.37|795.07|794.77|794.27|793.97|18
1641414000000|2022-01-05 20:20:00|794.57|794.27|794.37|794.07|794.97|794.67|793.97|793.67|26
1641414300000|2022-01-05 20:25:00|794.27|793.97|793.67|793.37|794.57|794.27|793.57|793.27|22
1641414600000|2022-01-05 20:30:00|793.57|793.27|793.57|793.27|793.97|793.67|793.17|792.87|22
1641414900000|2022-01-05 20:35:00|793.47|793.17|793.97|793.67|794.77|794.47|793.27|792.97|24
1641415200000|2022-01-05 20:40:00|793.87|793.57|793.17|792.87|794.27|793.97|793.17|792.87|11
1641415500000|2022-01-05 20:45:00|793.27|792.97|792.57|792.27|793.27|792.97|792.57|792.27|53
1641415800000|2022-01-05 20:50:00|792.47|792.17|792.27|791.97|793.17|792.87|792.17|791.87|63
1641416100000|2022-01-05 20:55:00|792.37|792.07|791.57|791.07|792.37|792.07|791.37|791.07|89
1641416400000|2022-01-05 21:00:00|791.67|791.17|791.57|791.07|792.17|791.67|791.17|790.67|0
1641416700000|2022-01-05 21:05:00|791.67|791.17|792.57|792.07|792.87|792.37|791.37|790.87|0
1641417000000|2022-01-05 21:10:00|792.67|792.17|793.07|792.57|793.27|792.77|792.47|791.97|0
1641417300000|2022-01-05 21:15:00|793.17|792.67|793.47|792.97|793.57|793.07|792.87|792.37|0
1641417600000|2022-01-05 21:20:00|793.57|793.07|793.27|792.77|793.57|793.07|793.17|792.67|0
1641417900000|2022-01-05 21:25:00|793.17|792.67|792.97|792.47|793.27|792.77|792.97|792.47|0
1641418200000|2022-01-05 21:30:00|793.07|792.57|792.97|792.47|793.07|792.57|792.97|792.47|0
1641418500000|2022-01-05 21:35:00|792.87|792.37|792.87|792.37|792.87|792.37|792.87|792.37|0
1641418800000|2022-01-05 21:40:00|792.77|792.27|792.77|792.27|792.87|792.37|792.47|791.97|0
1641419100000|2022-01-05 21:45:00|792.87|792.37|792.67|792.17|793.07|792.57|792.57|792.07|0
1641419400000|2022-01-05 21:50:00|792.77|792.27|792.57|792.07|792.97|792.47|792.47|791.97|0
1641419700000|2022-01-05 21:55:00|792.47|791.97|792.57|792.07|792.57|792.07|792.17|791.67|0
1641420000000|2022-01-05 22:00:00|792.47|791.97|792.47|791.97|792.47|791.97|792.47|791.97|0
1641420300000|2022-01-05 22:05:00|792.57|792.07|792.47|791.97|792.57|792.07|792.47|791.97|0
1641420600000|2022-01-05 22:10:00|792.57|792.07|792.47|791.97|792.57|792.07|792.47|791.97|0
1641420900000|2022-01-05 22:15:00|792.37|791.87|792.57|792.07|792.57|792.07|792.37|791.87|0
1641421200000|2022-01-05 22:20:00|792.27|791.77|791.97|791.47|792.27|791.77|791.97|791.47|0
1641421500000|2022-01-05 22:25:00|792.07|791.57|791.97|791.47|792.07|791.57|791.97|791.47|0
1641422400000|2022-01-05 22:40:00|791.87|791.37|791.97|791.47|791.97|791.47|791.87|791.37|0
1641422700000|2022-01-05 22:45:00|791.87|791.37|791.97|791.47|791.97|791.47|791.87|791.37|0
1641423000000|2022-01-05 22:50:00|792.07|791.57|791.97|791.47|792.07|791.57|791.97|791.47|0
1641423300000|2022-01-05 22:55:00|792.07|791.57|791.97|791.47|792.17|791.67|791.97|791.47|0
1641423600000|2022-01-05 23:00:00|792.07|791.57|791.27|790.77|792.37|791.87|791.27|790.77|0
1641423900000|2022-01-05 23:05:00|791.37|790.87|790.67|790.17|791.37|790.87|790.07|789.57|0
1641424200000|2022-01-05 23:10:00|790.77|790.27|790.97|790.47|790.97|790.47|790.57|790.07|0
1641424500000|2022-01-05 23:15:00|791.07|790.57|791.47|790.97|791.57|791.07|791.07|790.57|0
1641424800000|2022-01-05 23:20:00|791.57|791.07|791.97|791.47|791.97|791.47|791.37|790.87|0
1641425100000|2022-01-05 23:25:00|792.07|791.57|792.47|791.97|792.47|791.97|791.97|791.47|0
1641425400000|2022-01-05 23:30:00|792.57|792.07|792.67|792.17|792.87|792.37|792.37|791.87|0
1641425700000|2022-01-05 23:35:00|792.77|792.27|792.47|791.97|792.77|792.27|792.07|791.57|0
1641426000000|2022-01-05 23:40:00|792.57|792.07|792.67|792.17|792.77|792.27|792.17|791.67|0
1641426300000|2022-01-05 23:45:00|792.77|792.27|792.47|791.97|792.77|792.27|792.27|791.77|0
1641426600000|2022-01-05 23:50:00|792.57|792.07|792.47|791.97|792.77|792.27|792.37|791.87|0
1641426900000|2022-01-05 23:55:00|792.57|792.07|792.87|792.37|793.07|792.57|792.57|792.07|0
1641427200000|2022-01-06 00:00:00|792.97|792.47|793.27|792.77|793.27|792.77|792.87|792.37|0
1641427500000|2022-01-06 00:05:00|793.17|792.67|793.07|792.57|793.47|792.97|792.77|792.27|0
1641427800000|2022-01-06 00:10:00|793.17|792.67|793.57|793.07|793.57|793.07|793.07|792.57|0
1641428100000|2022-01-06 00:15:00|793.47|792.97|792.87|792.37|793.47|792.97|792.47|791.97|0
1641428400000|2022-01-06 00:20:00|792.77|792.27|791.87|791.37|793.27|792.77|791.67|791.17|0
1641428700000|2022-01-06 00:25:00|791.97|791.47|793.17|792.67|793.17|792.67|791.97|791.47|0
1641429000000|2022-01-06 00:30:00|793.07|792.57|792.77|792.27|793.17|792.67|792.67|792.17|0
1641429300000|2022-01-06 00:35:00|792.67|792.17|791.47|790.97|792.77|792.27|791.47|790.97|0
1641429600000|2022-01-06 00:40:00|791.37|790.87|790.77|790.27|791.37|790.87|790.77|790.27|0
1641429900000|2022-01-06 00:45:00|790.87|790.37|791.47|790.97|791.57|791.07|790.57|790.07|0
1641430200000|2022-01-06 00:50:00|791.57|791.07|792.07|791.57|792.17|791.67|791.57|791.07|0
1641430500000|2022-01-06 00:55:00|791.97|791.47|791.77|791.27|792.07|791.57|791.67|791.17|0
1641430800000|2022-01-06 01:00:00|791.87|791.37|791.87|791.37|792.17|791.67|791.27|790.77|0
1641431100000|2022-01-06 01:05:00|791.97|791.47|790.27|789.77|791.97|791.47|790.27|789.77|0
1641431400000|2022-01-06 01:10:00|790.17|789.67|790.47|789.97|790.77|790.27|789.47|788.97|0
1641431700000|2022-01-06 01:15:00|790.57|790.07|790.97|790.47|791.17|790.67|790.37|789.87|0
1641432000000|2022-01-06 01:20:00|791.07|790.57|791.37|790.87|791.37|790.87|790.97|790.47|0
1641432300000|2022-01-06 01:25:00|791.27|790.77|791.77|791.27|791.97|791.47|791.27|790.77|0
1641432600000|2022-01-06 01:30:00|791.67|791.17|792.67|792.17|792.67|792.17|790.77|790.27|0
1641432900000|2022-01-06 01:35:00|792.57|792.07|791.77|791.27|792.67|792.17|791.77|791.27|0
1641433200000|2022-01-06 01:40:00|791.67|791.17|791.97|791.47|791.97|791.47|791.47|790.97|0
1641433500000|2022-01-06 01:45:00|791.87|791.37|791.67|791.17|792.17|791.67|791.37|790.87|0
1641433800000|2022-01-06 01:50:00|791.57|791.07|791.67|791.17|792.07|791.57|791.57|791.07|0
1641434100000|2022-01-06 01:55:00|791.57|791.07|791.47|790.97|791.77|791.27|791.17|790.67|0
1641434400000|2022-01-06 02:00:00|791.57|791.07|791.27|790.77|791.57|791.07|790.57|790.07|0
1641434700000|2022-01-06 02:05:00|791.17|790.67|790.47|789.97|791.27|790.77|790.37|789.87|0
1641435000000|2022-01-06 02:10:00|790.37|789.87|790.67|790.17|790.97|790.47|790.27|789.77|0
1641435300000|2022-01-06 02:15:00|790.57|790.07|790.37|789.87|790.57|790.07|789.47|788.97|0
1641435600000|2022-01-06 02:20:00|790.27|789.77|790.07|789.57|790.47|789.97|789.87|789.37|0
1641435900000|2022-01-06 02:25:00|789.97|789.47|789.27|788.77|790.07|789.57|789.17|788.67|0
1641436200000|2022-01-06 02:30:00|789.17|788.67|789.37|788.87|789.67|789.17|789.07|788.57|0
1641436500000|2022-01-06 02:35:00|789.47|788.97|789.17|788.67|789.47|788.97|789.07|788.57|0
1641436800000|2022-01-06 02:40:00|789.07|788.57|788.67|788.17|789.07|788.57|788.37|787.87|0
1641437100000|2022-01-06 02:45:00|788.77|788.27|788.67|788.17|788.77|788.27|788.37|787.87|0
1641437400000|2022-01-06 02:50:00|788.77|788.27|788.87|788.37|788.97|788.47|788.57|788.07|0
1641437700000|2022-01-06 02:55:00|788.77|788.27|789.47|788.97|789.47|788.97|788.67|788.17|0
1641438000000|2022-01-06 03:00:00|789.37|788.87|789.37|788.87|789.57|789.07|789.17|788.67|0
1641438300000|2022-01-06 03:05:00|789.27|788.77|788.97|788.47|789.37|788.87|788.97|788.47|0
1641438600000|2022-01-06 03:10:00|788.87|788.37|788.37|787.87|788.97|788.47|788.07|787.57|0
1641438900000|2022-01-06 03:15:00|788.47|787.97|788.27|787.77|788.47|787.97|788.07|787.57|0
1641439200000|2022-01-06 03:20:00|788.17|787.67|788.67|788.17|788.67|788.17|788.17|787.67|0
1641439500000|2022-01-06 03:25:00|788.57|788.07|788.47|787.97|788.87|788.37|788.27|787.77|0
1641439800000|2022-01-06 03:30:00|788.57|788.07|788.27|787.77|788.57|788.07|788.17|787.67|0
1641440100000|2022-01-06 03:35:00|788.17|787.67|788.37|787.87|788.67|788.17|788.07|787.57|0
1641440400000|2022-01-06 03:40:00|788.27|787.77|787.27|786.77|788.27|787.77|787.17|786.67|0
1641440700000|2022-01-06 03:45:00|787.17|786.67|786.77|786.27|787.27|786.77|786.67|786.17|0
1641441000000|2022-01-06 03:50:00|786.87|786.37|786.47|785.97|786.97|786.47|786.37|785.87|0
1641441300000|2022-01-06 03:55:00|786.57|786.07|786.27|785.77|786.67|786.17|786.17|785.67|0
1641441600000|2022-01-06 04:00:00|786.37|785.87|785.87|785.37|786.57|786.07|785.87|785.37|0
1641441900000|2022-01-06 04:05:00|785.97|785.47|786.27|785.77|786.37|785.87|785.77|785.27|0
1641442200000|2022-01-06 04:10:00|786.17|785.67|785.97|785.47|786.57|786.07|785.87|785.37|0
1641442500000|2022-01-06 04:15:00|785.87|785.37|785.67|785.17|786.07|785.57|785.57|785.07|0
1641442800000|2022-01-06 04:20:00|785.77|785.27|785.77|785.27|785.97|785.47|785.67|785.17|0
1641443100000|2022-01-06 04:25:00|785.87|785.37|785.77|785.27|785.97|785.47|785.57|785.07|0
1641443400000|2022-01-06 04:30:00|785.87|785.37|785.77|785.27|785.87|785.37|785.57|785.07|0
1641443700000|2022-01-06 04:35:00|785.67|785.17|785.77|785.27|785.87|785.37|785.67|785.17|0
1641444000000|2022-01-06 04:40:00|785.67|785.17|785.47|784.97|785.77|785.27|785.17|784.67|0
1641444300000|2022-01-06 04:45:00|785.57|785.07|785.27|784.77|785.67|785.17|785.17|784.67|0
1641444600000|2022-01-06 04:50:00|785.37|784.87|785.37|784.87|785.47|784.97|785.27|784.77|0
1641444900000|2022-01-06 04:55:00|785.47|784.97|785.67|785.17|785.77|785.27|785.27|784.77|0
1641445200000|2022-01-06 05:00:00|785.57|785.07|785.47|784.97|785.77|785.27|785.37|784.87|0
1641445500000|2022-01-06 05:05:00|785.57|785.07|785.87|785.37|786.07|785.57|785.37|784.87|0
1641445800000|2022-01-06 05:10:00|785.97|785.47|785.77|785.27|785.97|785.47|785.57|785.07|0
1641446100000|2022-01-06 05:15:00|785.87|785.37|786.07|785.57|786.17|785.67|785.57|785.07|0
1641446400000|2022-01-06 05:20:00|785.97|785.47|786.17|785.67|786.17|785.67|785.67|785.17|0
1641446700000|2022-01-06 05:25:00|786.07|785.57|786.87|786.37|786.97|786.47|786.07|785.57|0
1641447000000|2022-01-06 05:30:00|786.77|786.27|786.17|785.67|786.77|786.27|785.97|785.47|0
1641447300000|2022-01-06 05:35:00|786.07|785.57|786.17|785.67|786.47|785.97|786.07|785.57|0
1641447600000|2022-01-06 05:40:00|786.07|785.57|786.17|785.67|786.37|785.87|785.87|785.37|0
1641447900000|2022-01-06 05:45:00|786.07|785.57|786.37|785.87|786.37|785.87|785.87|785.37|0
1641448200000|2022-01-06 05:50:00|786.27|785.77|785.97|785.47|786.47|785.97|785.87|785.37|0
1641448500000|2022-01-06 05:55:00|786.07|785.57|786.47|785.97|786.97|786.47|785.97|785.47|0
1641448800000|2022-01-06 06:00:00|786.37|785.87|786.17|785.67|786.47|785.97|785.67|785.17|0
1641449100000|2022-01-06 06:05:00|786.27|785.77|786.27|785.77|786.67|786.17|785.97|785.47|0
1641449400000|2022-01-06 06:10:00|786.37|785.87|785.97|785.47|786.47|785.97|785.87|785.37|0
1641449700000|2022-01-06 06:15:00|785.87|785.37|785.77|785.27|785.87|785.37|785.67|785.17|0
1641450000000|2022-01-06 06:20:00|785.67|785.17|786.27|785.77|786.27|785.77|785.57|785.07|0
1641450300000|2022-01-06 06:25:00|786.37|785.87|786.97|786.47|786.97|786.47|786.37|785.87|0
1641450600000|2022-01-06 06:30:00|787.07|786.57|786.87|786.37|787.27|786.77|786.77|786.27|0
1641450900000|2022-01-06 06:35:00|786.97|786.47|788.07|787.57|788.07|787.57|786.87|786.37|0
1641451200000|2022-01-06 06:40:00|787.97|787.47|788.17|787.67|788.17|787.67|787.57|787.07|0
1641451500000|2022-01-06 06:45:00|788.07|787.57|788.07|787.57|788.37|787.87|787.77|787.27|0
1641451800000|2022-01-06 06:50:00|787.97|787.47|787.57|787.07|787.97|787.47|787.27|786.77|0
1641452100000|2022-01-06 06:55:00|787.67|787.17|787.97|787.47|788.07|787.57|787.07|786.57|0
1641452400000|2022-01-06 07:00:00|788.07|787.57|788.37|788.07|788.37|788.07|787.07|786.77|176
1641452700000|2022-01-06 07:05:00|788.27|787.97|788.27|787.97|788.97|788.67|788.17|787.87|80
1641453000000|2022-01-06 07:10:00|788.17|787.87|788.57|788.27|788.57|788.27|788.07|787.77|39
1641453300000|2022-01-06 07:15:00|788.67|788.37|789.17|788.87|789.27|788.97|788.47|788.17|77
1641453600000|2022-01-06 07:20:00|789.07|788.77|789.47|789.17|789.57|789.27|788.87|788.57|30
1641453900000|2022-01-06 07:25:00|789.37|789.07|789.97|789.67|789.97|789.67|789.27|788.97|35
1641454200000|2022-01-06 07:30:00|789.77|789.47|788.47|788.17|789.97|789.67|788.27|787.97|138
1641454500000|2022-01-06 07:35:00|788.57|788.27|789.67|789.37|789.87|789.57|788.37|788.07|84
1641454800000|2022-01-06 07:40:00|789.77|789.47|789.67|789.37|789.97|789.67|789.47|789.17|49
1641455100000|2022-01-06 07:45:00|789.57|789.27|789.37|789.07|789.67|789.37|788.97|788.67|37
1641455400000|2022-01-06 07:50:00|789.27|788.97|788.47|788.17|789.27|788.97|788.17|787.87|59
1641455700000|2022-01-06 07:55:00|788.57|788.27|787.67|787.37|788.77|788.47|787.67|787.37|64
1641456000000|2022-01-06 08:00:00|787.57|787.47|788.77|788.67|789.07|788.97|786.77|786.67|986
1641456300000|2022-01-06 08:05:00|788.67|788.57|788.47|788.37|789.77|789.67|788.17|788.07|525
1641456600000|2022-01-06 08:10:00|788.37|788.27|786.67|786.57|788.87|788.77|786.57|786.47|403
1641456900000|2022-01-06 08:15:00|786.57|786.47|787.47|787.37|787.47|787.37|786.57|786.47|332
1641457200000|2022-01-06 08:20:00|787.37|787.27|785.47|785.37|787.77|787.67|785.27|785.17|409
1641457500000|2022-01-06 08:25:00|785.37|785.27|783.77|783.67|785.67|785.57|783.37|783.27|555
1641457800000|2022-01-06 08:30:00|783.87|783.77|783.17|783.07|784.37|784.27|782.67|782.57|585
1641458100000|2022-01-06 08:35:00|783.07|782.97|782.87|782.77|783.47|783.37|780.97|780.87|487
1641458400000|2022-01-06 08:40:00|783.08|782.98|783.28|783.18|784.38|784.28|782.68|782.58|289
1641458700000|2022-01-06 08:45:00|783.18|783.08|784.98|784.88|784.98|784.88|783.08|782.98|190
1641459000000|2022-01-06 08:50:00|785.08|784.98|785.78|785.68|785.88|785.78|784.18|784.08|201
1641459300000|2022-01-06 08:55:00|785.88|785.78|787.68|787.58|788.38|788.28|785.68|785.58|339
1641459600000|2022-01-06 09:00:00|787.78|787.68|786.38|786.28|788.38|788.28|785.68|785.58|291
1641459900000|2022-01-06 09:05:00|786.48|786.38|786.38|786.28|787.18|787.08|785.78|785.68|224
1641460200000|2022-01-06 09:10:00|786.58|786.48|787.08|786.98|787.18|787.08|786.38|786.28|161
1641460500000|2022-01-06 09:15:00|786.98|786.88|788.28|788.18|788.48|788.38|786.78|786.68|199
1641460800000|2022-01-06 09:20:00|788.18|788.08|788.78|788.68|788.78|788.68|787.78|787.68|182
1641461100000|2022-01-06 09:25:00|788.88|788.78|787.48|787.38|788.98|788.88|787.38|787.28|187
1641461400000|2022-01-06 09:30:00|787.58|787.48|786.48|786.38|787.58|787.48|786.38|786.28|153
1641461700000|2022-01-06 09:35:00|786.38|786.28|786.88|786.78|786.88|786.78|785.98|785.88|129
1641462000000|2022-01-06 09:40:00|786.78|786.68|786.58|786.48|786.88|786.78|786.08|785.98|137
1641462300000|2022-01-06 09:45:00|786.48|786.38|786.08|785.98|786.58|786.48|785.78|785.68|113
1641462600000|2022-01-06 09:50:00|786.18|786.08|786.48|786.38|786.98|786.88|786.18|786.08|137
1641462900000|2022-01-06 09:55:00|786.38|786.28|787.08|786.98|787.18|787.08|786.08|785.98|125
1641463200000|2022-01-06 10:00:00|787.18|787.08|786.68|786.58|787.28|787.18|786.48|786.38|152
1641463500000|2022-01-06 10:05:00|786.58|786.48|787.48|787.38|787.48|787.38|786.58|786.48|159
1641463800000|2022-01-06 10:10:00|787.38|787.28|786.98|786.88|787.58|787.48|786.88|786.78|425
1641464100000|2022-01-06 10:15:00|787.08|786.98|786.58|786.48|787.28|787.18|786.28|786.18|216
1641464400000|2022-01-06 10:20:00|786.68|786.58|787.28|787.18|787.48|787.38|786.48|786.38|137
1641464700000|2022-01-06 10:25:00|787.18|787.08|787.18|787.08|787.58|787.48|786.58|786.48|138
1641465000000|2022-01-06 10:30:00|787.08|786.98|787.28|787.18|787.68|787.58|786.88|786.78|92
1641465300000|2022-01-06 10:35:00|787.38|787.28|787.88|787.78|787.88|787.78|787.28|787.18|61
1641465600000|2022-01-06 10:40:00|787.98|787.88|787.28|787.18|788.08|787.98|786.88|786.78|170
1641465900000|2022-01-06 10:45:00|787.18|787.08|787.18|787.08|787.78|787.68|787.08|786.98|84
1641466200000|2022-01-06 10:50:00|787.08|786.98|786.48|786.38|787.78|787.68|786.48|786.38|119
1641466500000|2022-01-06 10:55:00|786.58|786.48|786.38|786.28|787.18|787.08|786.28|786.18|88
1641466800000|2022-01-06 11:00:00|786.58|786.48|787.08|786.98|787.18|787.08|786.08|785.98|201
1641467100000|2022-01-06 11:05:00|787.18|787.08|786.18|786.08|787.38|787.28|786.18|786.08|99
1641467400000|2022-01-06 11:10:00|786.08|785.98|785.48|785.38|786.58|786.48|785.28|785.18|204
1641467700000|2022-01-06 11:15:00|785.58|785.48|785.38|785.28|785.78|785.68|785.18|785.08|121
1641468000000|2022-01-06 11:20:00|785.48|785.38|784.78|784.68|785.68|785.58|784.78|784.68|106
1641468300000|2022-01-06 11:25:00|784.88|784.78|785.08|784.98|785.38|785.28|784.48|784.38|85
1641468600000|2022-01-06 11:30:00|784.98|784.88|785.18|785.08|785.28|785.18|784.68|784.58|126
1641468900000|2022-01-06 11:35:00|785.08|784.98|784.38|784.28|785.28|785.18|784.38|784.28|111
1641469200000|2022-01-06 11:40:00|784.48|784.38|784.08|783.98|784.68|784.58|784.08|783.98|110
1641469500000|2022-01-06 11:45:00|783.98|783.88|783.08|782.98|783.98|783.88|782.88|782.78|162
1641469800000|2022-01-06 11:50:00|783.18|783.08|784.18|784.08|784.18|784.08|782.98|782.88|105
1641470100000|2022-01-06 11:55:00|784.08|783.98|783.68|783.58|784.18|784.08|783.68|783.58|75
1641470400000|2022-01-06 12:00:00|783.78|783.68|784.18|784.08|784.88|784.78|783.68|783.58|125
1641470700000|2022-01-06 12:05:00|784.28|784.18|784.48|784.38|784.58|784.48|783.98|783.88|85
1641471000000|2022-01-06 12:10:00|784.38|784.28|784.58|784.48|784.88|784.78|784.18|784.08|103
1641471300000|2022-01-06 12:15:00|784.68|784.58|783.98|783.88|784.78|784.68|783.78|783.68|115
1641471600000|2022-01-06 12:20:00|784.08|783.98|783.58|783.48|784.08|783.98|783.08|782.98|117
1641471900000|2022-01-06 12:25:00|783.68|783.58|783.48|783.38|783.88|783.78|783.28|783.18|179
1641472200000|2022-01-06 12:30:00|783.58|783.48|783.88|783.78|784.18|784.08|783.38|783.28|66
1641472500000|2022-01-06 12:35:00|783.98|783.88|783.68|783.58|784.18|784.08|783.38|783.28|67
1641472800000|2022-01-06 12:40:00|783.64|783.54|783.14|783.04|783.74|783.64|783.14|783.04|95
1641473100000|2022-01-06 12:45:00|783.04|782.94|783.34|783.24|783.44|783.34|782.84|782.74|136
1641473400000|2022-01-06 12:50:00|783.44|783.34|784.04|783.94|784.14|784.04|783.24|783.14|47
1641473700000|2022-01-06 12:55:00|784.14|784.04|783.84|783.74|784.14|784.04|783.54|783.44|50
1641474000000|2022-01-06 13:00:00|783.74|783.64|783.74|783.64|784.14|784.04|783.44|783.34|56
1641474300000|2022-01-06 13:05:00|783.84|783.74|784.14|784.04|784.24|784.14|783.64|783.54|91
1641474600000|2022-01-06 13:10:00|784.24|784.14|784.04|783.94|784.34|784.24|783.94|783.84|84
1641474900000|2022-01-06 13:15:00|784.14|784.04|785.14|785.04|785.14|785.04|783.94|783.84|87
1641475200000|2022-01-06 13:20:00|785.24|785.14|784.54|784.44|785.44|785.34|784.44|784.34|69
1641475500000|2022-01-06 13:25:00|784.44|784.34|784.64|784.54|784.64|784.54|784.24|784.14|44
1641475800000|2022-01-06 13:30:00|784.54|784.44|784.04|783.94|784.84|784.74|783.84|783.74|90
1641476100000|2022-01-06 13:35:00|784.14|784.04|784.24|784.14|784.64|784.54|783.94|783.84|74
1641476400000|2022-01-06 13:40:00|784.14|784.04|784.74|784.64|784.84|784.74|783.94|783.84|40
1641476700000|2022-01-06 13:45:00|784.84|784.74|783.74|783.64|784.84|784.74|783.64|783.54|74
1641477000000|2022-01-06 13:50:00|783.84|783.74|784.04|783.94|784.04|783.94|783.54|783.44|76
1641477300000|2022-01-06 13:55:00|784.14|784.04|784.24|784.14|784.24|784.14|783.84|783.74|73
1641477600000|2022-01-06 14:00:00|784.34|784.24|784.24|784.14|784.34|784.24|783.84|783.74|66
1641477900000|2022-01-06 14:05:00|784.34|784.24|783.94|783.84|784.54|784.44|783.84|783.74|77
1641478200000|2022-01-06 14:10:00|783.84|783.74|783.94|783.84|784.04|783.94|783.64|783.54|66
1641478500000|2022-01-06 14:15:00|783.84|783.74|783.84|783.74|784.04|783.94|783.64|783.54|80
1641478800000|2022-01-06 14:20:00|783.94|783.84|783.94|783.84|784.04|783.94|783.64|783.54|47
1641479100000|2022-01-06 14:25:00|784.04|783.94|784.04|783.94|784.04|783.94|783.54|783.44|127
1641479400000|2022-01-06 14:30:00|783.94|783.84|785.24|785.14|785.34|785.24|783.64|783.54|403
1641479700000|2022-01-06 14:35:00|785.34|785.24|785.54|785.44|785.64|785.54|784.64|784.54|311
1641480000000|2022-01-06 14:40:00|785.64|785.54|785.24|785.14|786.04|785.94|785.04|784.94|275
1641480300000|2022-01-06 14:45:00|785.34|785.24|783.34|783.24|785.34|785.24|783.14|783.04|280
1641480600000|2022-01-06 14:50:00|783.24|783.14|783.24|783.14|784.14|784.04|782.84|782.74|342
1641480900000|2022-01-06 14:55:00|783.34|783.24|782.74|782.64|783.84|783.74|782.34|782.24|249
1641481200000|2022-01-06 15:00:00|782.64|782.54|781.34|781.24|783.34|783.24|781.34|781.24|396
1641481500000|2022-01-06 15:05:00|781.24|781.14|781.24|781.14|781.64|781.54|780.64|780.54|382
1641481800000|2022-01-06 15:10:00|781.23|781.13|780.83|780.73|781.43|781.33|779.83|779.73|409
1641482100000|2022-01-06 15:15:00|780.73|780.63|781.23|781.13|782.43|782.33|780.73|780.63|315
1641482400000|2022-01-06 15:20:00|781.33|781.23|781.73|781.63|782.43|782.33|780.73|780.63|215
1641482700000|2022-01-06 15:25:00|781.83|781.73|782.33|782.23|783.53|783.43|781.83|781.73|310
1641483000000|2022-01-06 15:30:00|782.43|782.33|783.63|783.53|784.33|784.23|782.43|782.33|244
1641483300000|2022-01-06 15:35:00|783.53|783.43|784.43|784.33|784.53|784.43|783.43|783.33|308
1641483600000|2022-01-06 15:40:00|784.53|784.43|783.53|783.43|784.63|784.53|783.13|783.03|191
1641483900000|2022-01-06 15:45:00|783.43|783.33|785.33|785.23|785.43|785.33|783.23|783.13|329
1641484200000|2022-01-06 15:50:00|785.23|785.13|784.53|784.43|785.33|785.23|784.33|784.23|208
1641484500000|2022-01-06 15:55:00|784.63|784.53|784.33|784.23|785.33|785.23|784.23|784.13|371
1641484800000|2022-01-06 16:00:00|784.23|784.13|784.13|784.03|785.03|784.93|783.83|783.73|241
1641485100000|2022-01-06 16:05:00|784.23|784.13|785.23|785.13|785.53|785.43|783.73|783.63|284
1641485400000|2022-01-06 16:10:00|785.13|785.03|785.73|785.63|786.03|785.93|785.13|785.03|258
1641485700000|2022-01-06 16:15:00|785.83|785.73|785.93|785.83|786.43|786.33|785.73|785.63|366
1641486000000|2022-01-06 16:20:00|786.03|785.93|786.13|786.03|786.13|786.03|785.43|785.33|267
1641486300000|2022-01-06 16:25:00|786.03|785.93|785.13|785.03|786.13|786.03|784.83|784.73|339
1641486600000|2022-01-06 16:30:00|785.23|784.93|785.73|785.43|785.83|785.53|784.83|784.53|678
1641486900000|2022-01-06 16:35:00|785.63|785.33|786.23|785.93|786.53|786.23|785.33|785.03|458
1641487200000|2022-01-06 16:40:00|786.33|786.03|786.03|785.73|786.83|786.53|785.93|785.63|143
1641487500000|2022-01-06 16:45:00|786.13|785.83|786.83|786.53|786.93|786.63|785.93|785.63|60
1641487800000|2022-01-06 16:50:00|786.93|786.63|787.33|787.03|787.43|787.13|786.53|786.23|117
1641488100000|2022-01-06 16:55:00|787.23|786.93|787.33|787.03|787.53|787.23|787.03|786.73|44
1641488400000|2022-01-06 17:00:00|787.43|787.13|787.03|786.73|787.43|787.13|786.93|786.63|18
1641488700000|2022-01-06 17:05:00|786.93|786.63|787.93|787.63|788.03|787.73|786.83|786.53|30
1641489000000|2022-01-06 17:10:00|787.83|787.53|787.43|787.13|787.93|787.63|787.33|787.03|24
1641489300000|2022-01-06 17:15:00|787.53|787.23|787.33|787.03|787.93|787.63|787.03|786.73|32
1641489600000|2022-01-06 17:20:00|787.23|786.93|787.73|787.43|788.23|787.93|787.23|786.93|31
1641489900000|2022-01-06 17:25:00|787.63|787.33|788.23|787.93|788.53|788.23|787.63|787.33|96
1641490200000|2022-01-06 17:30:00|788.13|787.83|788.13|787.83|788.43|788.13|787.83|787.53|32
1641490500000|2022-01-06 17:35:00|788.23|787.93|788.53|788.23|788.83|788.53|787.93|787.63|41
1641490800000|2022-01-06 17:40:00|788.63|788.33|790.13|789.83|790.33|790.03|788.63|788.33|64
1641491100000|2022-01-06 17:45:00|790.23|789.93|789.83|789.53|790.33|790.03|789.73|789.43|38
1641491400000|2022-01-06 17:50:00|789.73|789.43|789.53|789.23|789.73|789.43|789.13|788.83|32
1641491700000|2022-01-06 17:55:00|789.63|789.33|789.03|788.73|789.63|789.33|789.03|788.73|48
1641492000000|2022-01-06 18:00:00|789.13|788.83|789.33|789.03|789.33|789.03|788.73|788.43|18
1641492300000|2022-01-06 18:05:00|789.23|788.93|789.53|789.23|789.63|789.33|789.03|788.73|52
1641492600000|2022-01-06 18:10:00|789.43|789.13|789.73|789.43|789.93|789.63|789.43|789.13|43
1641492900000|2022-01-06 18:15:00|789.63|789.33|789.33|789.03|789.73|789.43|788.93|788.63|28
1641493200000|2022-01-06 18:20:00|789.43|789.13|788.53|788.23|789.43|789.13|788.53|788.23|29
1641493500000|2022-01-06 18:25:00|788.43|788.13|788.43|788.13|788.73|788.43|788.03|787.73|36
1641493800000|2022-01-06 18:30:00|788.53|788.23|788.63|788.33|788.63|788.33|788.13|787.83|47
1641494100000|2022-01-06 18:35:00|788.53|788.23|788.83|788.53|789.13|788.83|788.33|788.03|37
1641494400000|2022-01-06 18:40:00|788.93|788.63|789.33|789.03|789.43|789.13|788.73|788.43|38
1641494700000|2022-01-06 18:45:00|789.23|788.93|789.43|789.13|789.63|789.33|789.03|788.73|41
1641495000000|2022-01-06 18:50:00|789.33|789.03|789.23|788.93|789.43|789.13|789.13|788.83|15
1641495300000|2022-01-06 18:55:00|789.13|788.83|789.53|789.23|789.53|789.23|789.13|788.83|10
1641495600000|2022-01-06 19:00:00|789.43|789.13|788.83|788.53|789.73|789.43|788.73|788.43|21
1641495900000|2022-01-06 19:05:00|788.73|788.43|789.33|789.03|789.33|789.03|788.53|788.23|11
1641496200000|2022-01-06 19:10:00|789.43|789.13|788.73|788.43|790.13|789.83|788.73|788.43|34
1641496500000|2022-01-06 19:15:00|788.83|788.53|788.73|788.43|789.23|788.93|788.63|788.33|3
1641496800000|2022-01-06 19:20:00|788.83|788.53|788.83|788.53|788.93|788.63|788.53|788.23|5
1641497100000|2022-01-06 19:25:00|788.73|788.43|788.93|788.63|789.13|788.83|788.73|788.43|12
1641497400000|2022-01-06 19:30:00|788.83|788.53|788.93|788.63|789.33|789.03|788.63|788.33|17
1641497700000|2022-01-06 19:35:00|789.03|788.73|789.23|788.93|789.33|789.03|788.73|788.43|12
1641498000000|2022-01-06 19:40:00|789.13|788.83|789.03|788.73|789.33|789.03|788.73|788.43|9
1641498300000|2022-01-06 19:45:00|789.13|788.83|789.43|789.13|789.83|789.53|789.03|788.73|27
1641498600000|2022-01-06 19:50:00|789.53|789.23|789.63|789.33|789.63|789.33|789.23|788.93|20
1641498900000|2022-01-06 19:55:00|789.73|789.43|789.53|789.23|789.83|789.53|789.43|789.13|26
1641499200000|2022-01-06 20:00:00|789.63|789.33|790.33|790.03|790.43|790.13|789.53|789.23|21
1641499500000|2022-01-06 20:05:00|790.23|789.93|789.83|789.53|790.53|790.23|789.73|789.43|25
1641499800000|2022-01-06 20:10:00|789.73|789.43|789.33|789.03|790.03|789.73|789.23|788.93|20
1641500100000|2022-01-06 20:15:00|789.43|789.13|788.83|788.53|789.43|789.13|788.63|788.33|18
1641500400000|2022-01-06 20:20:00|788.93|788.63|788.73|788.43|789.23|788.93|788.43|788.13|42
1641500700000|2022-01-06 20:25:00|788.83|788.53|789.33|789.03|789.33|789.03|788.53|788.23|17
1641501000000|2022-01-06 20:30:00|789.23|788.93|788.53|788.23|789.53|789.23|788.43|788.13|11
1641501300000|2022-01-06 20:35:00|788.63|788.33|788.43|788.13|788.83|788.53|788.03|787.73|23
1641501600000|2022-01-06 20:40:00|788.33|788.03|788.73|788.43|788.93|788.63|788.03|787.73|49
1641501900000|2022-01-06 20:45:00|788.83|788.53|788.23|787.93|788.93|788.63|788.23|787.93|26
1641502200000|2022-01-06 20:50:00|788.33|788.03|788.03|787.73|788.63|788.33|787.93|787.63|32
1641502500000|2022-01-06 20:55:00|787.93|787.63|788.83|788.33|789.03|788.73|787.43|787.13|78
1641502800000|2022-01-06 21:00:00|788.93|788.43|789.33|788.83|789.33|788.83|788.73|788.23|0
1641503100000|2022-01-06 21:05:00|789.43|788.93|789.63|789.13|789.93|789.43|789.23|788.73|0
1641503400000|2022-01-06 21:10:00|789.73|789.23|789.73|789.23|790.13|789.63|789.33|788.83|0
1641503700000|2022-01-06 21:15:00|789.83|789.33|789.83|789.33|789.93|789.43|789.63|789.13|0
1641504000000|2022-01-06 21:20:00|789.73|789.23|790.03|789.53|790.03|789.53|789.73|789.23|0
1641504300000|2022-01-06 21:25:00|789.93|789.43|789.93|789.43|790.03|789.53|789.93|789.43|0
1641504600000|2022-01-06 21:30:00|790.03|789.53|789.73|789.23|790.03|789.53|789.73|789.23|0
1641504900000|2022-01-06 21:35:00|789.83|789.33|789.53|789.03|789.93|789.43|789.43|788.93|0
1641505200000|2022-01-06 21:40:00|789.63|789.13|790.03|789.53|790.13|789.63|789.53|789.03|0
1641505500000|2022-01-06 21:45:00|790.13|789.63|790.03|789.53|790.23|789.73|790.03|789.53|0
1641505800000|2022-01-06 21:50:00|790.13|789.63|790.23|789.73|790.33|789.83|790.13|789.63|0
1641506100000|2022-01-06 21:55:00|790.13|789.63|790.23|789.73|790.33|789.83|790.03|789.53|0
1641506400000|2022-01-06 22:00:00|790.13|789.63|790.23|789.73|790.23|789.73|790.13|789.63|0
1641506700000|2022-01-06 22:05:00|790.13|789.63|790.13|789.63|790.13|789.63|790.13|789.63|0
1641507000000|2022-01-06 22:10:00|790.23|789.73|790.23|789.73|790.23|789.73|790.23|789.73|0
1641507900000|2022-01-06 22:25:00|790.13|789.63|790.13|789.63|790.23|789.73|790.13|789.63|0
1641508500000|2022-01-06 22:35:00|790.23|789.73|790.23|789.73|790.23|789.73|790.23|789.73|0
1641508800000|2022-01-06 22:40:00|790.13|789.63|790.23|789.73|790.23|789.73|790.13|789.63|0
1641509700000|2022-01-06 22:55:00|790.33|789.83|790.33|789.83|790.33|789.83|790.23|789.73|0
1641510000000|2022-01-06 23:00:00|790.43|789.93|790.73|790.23|791.23|790.73|790.43|789.93|0
1641510300000|2022-01-06 23:05:00|790.83|790.33|790.93|790.43|791.03|790.53|790.73|790.23|0
1641510600000|2022-01-06 23:10:00|791.03|790.53|790.73|790.23|791.03|790.53|790.73|790.23|0
1641510900000|2022-01-06 23:15:00|790.63|790.13|791.03|790.53|791.03|790.53|790.53|790.03|0
1641511200000|2022-01-06 23:20:00|791.13|790.63|790.83|790.33|791.13|790.63|790.73|790.23|0
1641511500000|2022-01-06 23:25:00|790.73|790.23|791.03|790.53|791.03|790.53|790.73|790.23|0
1641511800000|2022-01-06 23:30:00|791.13|790.63|791.03|790.53|791.23|790.73|790.83|790.33|0
1641512100000|2022-01-06 23:35:00|791.13|790.63|791.23|790.73|791.23|790.73|791.03|790.53|0
1641512400000|2022-01-06 23:40:00|791.13|790.63|791.03|790.53|791.23|790.73|790.93|790.43|0
1641512700000|2022-01-06 23:45:00|791.13|790.63|790.93|790.43|791.23|790.73|790.83|790.33|0
1641513000000|2022-01-06 23:50:00|791.03|790.53|791.23|790.73|791.23|790.73|790.93|790.43|0
1641513300000|2022-01-06 23:55:00|791.13|790.63|791.13|790.63|791.23|790.73|791.13|790.63|0
1641513600000|2022-01-07 00:00:00|791.23|790.73|791.43|790.93|791.73|791.23|790.93|790.43|0
1641513900000|2022-01-07 00:05:00|791.53|791.03|791.53|791.03|791.73|791.23|791.43|790.93|0
1641514200000|2022-01-07 00:10:00|791.63|791.13|791.83|791.33|792.03|791.53|791.33|790.83|0
1641514500000|2022-01-07 00:15:00|791.93|791.43|791.43|790.93|791.93|791.43|790.93|790.43|0
1641514800000|2022-01-07 00:20:00|791.53|791.03|791.33|790.83|791.53|791.03|790.93|790.43|0
1641515100000|2022-01-07 00:25:00|791.23|790.73|791.43|790.93|791.63|791.13|791.13|790.63|0
1641515400000|2022-01-07 00:30:00|791.33|790.83|791.43|790.93|791.53|791.03|791.23|790.73|0
1641515700000|2022-01-07 00:35:00|791.33|790.83|791.83|791.33|791.93|791.43|791.33|790.83|0
1641516000000|2022-01-07 00:40:00|791.73|791.23|791.73|791.23|791.93|791.43|791.53|791.03|0
1641516300000|2022-01-07 00:45:00|791.83|791.33|791.83|791.33|791.93|791.43|791.73|791.23|0
1641516600000|2022-01-07 00:50:00|791.73|791.23|791.73|791.23|791.83|791.33|791.43|790.93|0
1641516900000|2022-01-07 00:55:00|791.53|791.03|791.83|791.33|791.83|791.33|791.53|791.03|0
1641517200000|2022-01-07 01:00:00|791.73|791.23|792.03|791.53|792.13|791.63|791.43|790.93|0
1641517500000|2022-01-07 01:05:00|792.13|791.63|791.63|791.13|792.23|791.73|791.63|791.13|0
1641517800000|2022-01-07 01:10:00|791.73|791.23|791.83|791.33|791.93|791.43|791.63|791.13|0
1641518100000|2022-01-07 01:15:00|791.93|791.43|791.23|790.73|791.93|791.43|791.13|790.63|0
1641518400000|2022-01-07 01:20:00|791.33|790.83|791.43|790.93|791.53|791.03|791.33|790.83|0
1641518700000|2022-01-07 01:25:00|791.53|791.03|791.53|791.03|791.93|791.43|791.53|791.03|0
1641519000000|2022-01-07 01:30:00|791.63|791.13|791.53|791.03|791.63|791.13|791.13|790.63|0
1641519300000|2022-01-07 01:35:00|791.43|790.93|790.83|790.33|791.53|791.03|790.63|790.13|0
1641519600000|2022-01-07 01:40:00|790.73|790.23|790.33|789.83|790.83|790.33|790.23|789.73|0
1641519900000|2022-01-07 01:45:00|790.43|789.93|790.13|789.63|790.73|790.23|790.03|789.53|0
1641520200000|2022-01-07 01:50:00|790.03|789.53|790.03|789.53|790.43|789.93|790.03|789.53|0
1641520500000|2022-01-07 01:55:00|790.13|789.63|790.73|790.23|790.83|790.33|790.03|789.53|0
1641520800000|2022-01-07 02:00:00|790.63|790.13|789.03|788.53|790.73|790.23|789.03|788.53|0
1641521100000|2022-01-07 02:05:00|789.13|788.63|789.23|788.73|789.23|788.73|788.53|788.03|0
1641521400000|2022-01-07 02:10:00|789.33|788.83|789.43|788.93|789.73|789.23|789.23|788.73|0
1641521700000|2022-01-07 02:15:00|789.53|789.03|789.23|788.73|789.53|789.03|788.93|788.43|0
1641522000000|2022-01-07 02:20:00|789.33|788.83|789.73|789.23|789.93|789.43|789.23|788.73|0
1641522300000|2022-01-07 02:25:00|789.63|789.13|789.73|789.23|789.83|789.33|789.53|789.03|0
1641522600000|2022-01-07 02:30:00|789.63|789.13|789.33|788.83|789.83|789.33|789.13|788.63|0
1641522900000|2022-01-07 02:35:00|789.43|788.93|789.23|788.73|789.43|788.93|789.03|788.53|0
1641523200000|2022-01-07 02:40:00|789.33|788.83|789.33|788.83|789.43|788.93|789.23|788.73|0
1641523500000|2022-01-07 02:45:00|789.23|788.73|789.33|788.83|789.33|788.83|789.03|788.53|0
1641523800000|2022-01-07 02:50:00|789.43|788.93|789.93|789.43|789.93|789.43|789.43|788.93|0
1641524100000|2022-01-07 02:55:00|790.03|789.53|790.03|789.53|790.23|789.73|789.93|789.43|0
1641524400000|2022-01-07 03:00:00|790.13|789.63|790.03|789.53|790.23|789.73|789.83|789.33|0
1641524700000|2022-01-07 03:05:00|790.13|789.63|790.03|789.53|790.23|789.73|790.03|789.53|0
1641525000000|2022-01-07 03:10:00|789.93|789.43|790.13|789.63|790.23|789.73|789.93|789.43|0
1641525300000|2022-01-07 03:15:00|790.23|789.73|790.13|789.63|790.43|789.93|790.03|789.53|0
1641525600000|2022-01-07 03:20:00|790.23|789.73|790.83|790.33|790.93|790.43|790.13|789.63|0
1641525900000|2022-01-07 03:25:00|790.93|790.43|790.03|789.53|790.93|790.43|789.93|789.43|0
1641526200000|2022-01-07 03:30:00|790.13|789.63|789.73|789.23|790.13|789.63|789.53|789.03|0
1641526500000|2022-01-07 03:35:00|789.83|789.33|789.83|789.33|789.93|789.43|789.53|789.03|0
1641526800000|2022-01-07 03:40:00|789.73|789.23|789.63|789.13|789.83|789.33|789.53|789.03|0
1641527100000|2022-01-07 03:45:00|789.53|789.03|789.53|789.03|789.83|789.33|789.43|788.93|0
1641527400000|2022-01-07 03:50:00|789.63|789.13|789.73|789.23|789.73|789.23|789.33|788.83|0
1641527700000|2022-01-07 03:55:00|789.63|789.13|789.83|789.33|790.03|789.53|789.63|789.13|0
1641528000000|2022-01-07 04:00:00|789.93|789.43|789.83|789.33|790.03|789.53|789.73|789.23|0
1641528300000|2022-01-07 04:05:00|789.93|789.43|789.73|789.23|790.03|789.53|789.73|789.23|0
1641528600000|2022-01-07 04:10:00|789.63|789.13|789.93|789.43|789.93|789.43|789.63|789.13|0
1641528900000|2022-01-07 04:15:00|790.03|789.53|789.73|789.23|790.23|789.73|789.73|789.23|0
1641529200000|2022-01-07 04:20:00|789.83|789.33|789.93|789.43|790.03|789.53|789.53|789.03|0
1641529500000|2022-01-07 04:25:00|790.03|789.53|789.93|789.43|790.13|789.63|789.93|789.43|0
1641529800000|2022-01-07 04:30:00|789.83|789.33|789.83|789.33|789.93|789.43|789.73|789.23|0
1641530100000|2022-01-07 04:35:00|789.93|789.43|789.53|789.03|789.93|789.43|789.53|789.03|0
1641530400000|2022-01-07 04:40:00|789.63|789.13|789.63|789.13|789.63|789.13|789.43|788.93|0
1641530700000|2022-01-07 04:45:00|789.73|789.23|789.63|789.13|789.93|789.43|789.63|789.13|0
1641531000000|2022-01-07 04:50:00|789.53|789.03|789.83|789.33|789.83|789.33|789.53|789.03|0
1641531300000|2022-01-07 04:55:00|789.73|789.23|790.03|789.53|790.03|789.53|789.63|789.13|0
1641531600000|2022-01-07 05:00:00|790.13|789.63|790.33|789.83|790.43|789.93|789.93|789.43|0
1641531900000|2022-01-07 05:05:00|790.23|789.73|790.03|789.53|790.63|790.13|790.03|789.53|0
1641532200000|2022-01-07 05:10:00|789.93|789.43|789.83|789.33|790.03|789.53|789.43|788.93|0
1641532500000|2022-01-07 05:15:00|789.93|789.43|789.93|789.43|789.93|789.43|789.73|789.23|0
1641532800000|2022-01-07 05:20:00|789.83|789.33|790.03|789.53|790.03|789.53|789.73|789.23|0
1641533100000|2022-01-07 05:25:00|790.13|789.63|789.63|789.13|790.23|789.73|789.63|789.13|0
1641533400000|2022-01-07 05:30:00|789.73|789.23|789.83|789.33|790.03|789.53|789.53|789.03|0
1641533700000|2022-01-07 05:35:00|789.73|789.23|790.23|789.73|790.23|789.73|789.73|789.23|0
1641534000000|2022-01-07 05:40:00|790.13|789.63|789.93|789.43|790.13|789.63|789.93|789.43|0
1641534300000|2022-01-07 05:45:00|790.03|789.53|790.03|789.53|790.23|789.73|789.83|789.33|0
1641534600000|2022-01-07 05:50:00|790.13|789.63|790.33|789.83|790.33|789.83|789.93|789.43|0
1641534900000|2022-01-07 05:55:00|790.23|789.73|790.73|790.23|790.83|790.33|790.23|789.73|0
1641535200000|2022-01-07 06:00:00|790.63|790.13|790.23|789.73|790.73|790.23|790.13|789.63|0
1641535500000|2022-01-07 06:05:00|790.33|789.83|790.43|789.93|790.63|790.13|790.13|789.63|0
1641535800000|2022-01-07 06:10:00|790.53|790.03|790.63|790.13|790.63|790.13|790.23|789.73|0
1641536100000|2022-01-07 06:15:00|790.73|790.23|790.63|790.13|790.73|790.23|790.53|790.03|0
1641536400000|2022-01-07 06:20:00|790.53|790.03|790.73|790.23|790.73|790.23|790.53|790.03|0
1641536700000|2022-01-07 06:25:00|790.83|790.33|791.03|790.53|791.13|790.63|790.83|790.33|0
1641537000000|2022-01-07 06:30:00|791.13|790.63|791.33|790.83|791.33|790.83|791.03|790.53|0
1641537300000|2022-01-07 06:35:00|791.43|790.93|791.03|790.53|791.43|790.93|790.93|790.43|0
1641537600000|2022-01-07 06:40:00|790.93|790.43|790.93|790.43|791.13|790.63|790.93|790.43|0
1641537900000|2022-01-07 06:45:00|790.83|790.33|790.73|790.23|790.93|790.43|790.53|790.03|0
1641538200000|2022-01-07 06:50:00|790.63|790.13|790.43|789.93|790.73|790.23|790.43|789.93|0
1641538500000|2022-01-07 06:55:00|790.53|790.03|790.53|790.03|790.53|790.03|790.23|789.73|0
1641538800000|2022-01-07 07:00:00|789.83|789.53|789.43|789.13|790.83|790.53|789.23|788.93|103
1641539100000|2022-01-07 07:05:00|789.33|789.03|788.83|788.53|789.83|789.53|788.73|788.43|59
1641539400000|2022-01-07 07:10:00|788.73|788.43|788.83|788.53|789.03|788.73|788.63|788.33|77
1641539700000|2022-01-07 07:15:00|788.73|788.43|789.03|788.73|789.13|788.83|788.43|788.13|82
1641540000000|2022-01-07 07:20:00|789.23|788.93|789.33|789.03|789.53|789.23|789.03|788.73|60
1641540300000|2022-01-07 07:25:00|789.23|788.93|789.13|788.83|789.73|789.43|789.13|788.83|46
1641540600000|2022-01-07 07:30:00|789.23|788.93|788.43|788.13|789.23|788.93|788.23|787.93|110
1641540900000|2022-01-07 07:35:00|788.53|788.23|788.13|787.83|788.53|788.23|787.83|787.53|61
1641541200000|2022-01-07 07:40:00|787.93|787.63|788.13|787.83|788.33|788.03|787.93|787.63|40
1641541500000|2022-01-07 07:45:00|788.23|787.93|788.43|788.13|788.43|788.13|787.93|787.63|37
1641541800000|2022-01-07 07:50:00|788.33|788.03|788.43|788.13|788.43|788.13|788.03|787.73|39
1641542100000|2022-01-07 07:55:00|788.33|788.03|789.73|789.43|789.73|789.43|788.33|788.03|79
1641542400000|2022-01-07 08:00:00|789.63|789.53|786.13|786.03|789.63|789.53|786.13|786.03|720
1641542700000|2022-01-07 08:05:00|786.23|786.13|785.93|785.83|787.13|787.03|785.83|785.73|298
1641543000000|2022-01-07 08:10:00|786.03|785.93|787.73|787.63|787.93|787.83|785.93|785.83|266
1641543300000|2022-01-07 08:15:00|787.83|787.73|786.63|786.53|788.03|787.93|786.63|786.53|262
1641543600000|2022-01-07 08:20:00|786.53|786.43|787.13|787.03|787.73|787.63|786.43|786.33|220
1641543900000|2022-01-07 08:25:00|787.23|787.13|787.13|787.03|787.33|787.23|786.63|786.53|205
1641544200000|2022-01-07 08:30:00|787.23|787.13|784.73|784.63|787.23|787.13|784.13|784.03|265
1641544500000|2022-01-07 08:35:00|784.83|784.73|786.03|785.93|786.03|785.93|784.13|784.03|137
1641544800000|2022-01-07 08:40:00|786.02|785.92|785.02|784.92|786.02|785.92|784.82|784.72|201
1641545100000|2022-01-07 08:45:00|784.92|784.82|785.62|785.52|785.82|785.72|784.82|784.72|173
1641545400000|2022-01-07 08:50:00|785.52|785.42|786.02|785.92|786.32|786.22|785.42|785.32|131
1641545700000|2022-01-07 08:55:00|786.12|786.02|785.72|785.62|786.92|786.82|785.72|785.62|107
1641546000000|2022-01-07 09:00:00|785.82|785.72|786.12|786.02|786.22|786.12|785.32|785.22|158
1641546300000|2022-01-07 09:05:00|786.02|785.92|786.32|786.22|786.42|786.32|785.52|785.42|112
1641546600000|2022-01-07 09:10:00|786.42|786.32|787.42|787.32|787.72|787.62|786.32|786.22|190
1641546900000|2022-01-07 09:15:00|787.52|787.42|787.02|786.92|787.62|787.52|786.52|786.42|158
1641547200000|2022-01-07 09:20:00|787.12|787.02|787.22|787.12|787.52|787.42|787.02|786.92|190
1641547500000|2022-01-07 09:25:00|787.12|787.02|787.42|787.32|788.02|787.92|787.12|787.02|92
1641547800000|2022-01-07 09:30:00|787.32|787.22|788.02|787.92|788.12|788.02|787.32|787.22|73
1641548100000|2022-01-07 09:35:00|787.92|787.82|787.82|787.72|788.22|788.12|787.62|787.52|89
1641548400000|2022-01-07 09:40:00|787.92|787.82|787.82|787.72|788.22|788.12|787.72|787.62|108
1641548700000|2022-01-07 09:45:00|787.92|787.82|787.82|787.72|788.32|788.22|787.72|787.62|128
1641549000000|2022-01-07 09:50:00|787.72|787.62|787.72|787.62|788.22|788.12|787.62|787.52|39
1641549300000|2022-01-07 09:55:00|787.62|787.52|787.62|787.52|787.92|787.82|787.42|787.32|58
1641549600000|2022-01-07 10:00:00|787.72|787.62|787.72|787.62|787.82|787.72|787.22|787.12|58
1641549900000|2022-01-07 10:05:00|787.82|787.72|788.32|788.22|788.32|788.22|787.52|787.42|127
1641550200000|2022-01-07 10:10:00|788.22|788.12|787.82|787.72|788.32|788.22|787.72|787.62|198
1641550500000|2022-01-07 10:15:00|787.72|787.62|787.92|787.82|787.92|787.82|787.42|787.32|118
1641550800000|2022-01-07 10:20:00|787.82|787.72|788.22|788.12|788.32|788.22|787.82|787.72|109
1641551100000|2022-01-07 10:25:00|788.12|788.02|788.72|788.62|788.92|788.82|788.12|788.02|76
1641551400000|2022-01-07 10:30:00|788.62|788.52|789.22|789.12|789.32|789.22|788.62|788.52|182
1641551700000|2022-01-07 10:35:00|789.12|789.02|788.32|788.22|789.22|789.12|788.22|788.12|72
1641552000000|2022-01-07 10:40:00|788.22|788.12|788.82|788.72|789.02|788.92|788.12|788.02|66
1641552300000|2022-01-07 10:45:00|788.92|788.82|789.12|789.02|789.12|789.02|788.52|788.42|103
1641552600000|2022-01-07 10:50:00|789.22|789.12|789.22|789.12|789.82|789.72|789.12|789.02|238
1641552900000|2022-01-07 10:55:00|789.12|789.02|789.62|789.52|789.72|789.62|789.02|788.92|140
1641553200000|2022-01-07 11:00:00|789.52|789.42|788.92|788.82|789.52|789.42|788.62|788.52|110
1641553500000|2022-01-07 11:05:00|789.02|788.92|789.22|789.12|789.42|789.32|788.72|788.62|79
1641553800000|2022-01-07 11:10:00|789.32|789.22|789.02|788.92|789.32|789.22|788.72|788.62|82
1641554100000|2022-01-07 11:15:00|788.92|788.82|789.82|789.72|789.82|789.72|788.82|788.72|109
1641554400000|2022-01-07 11:20:00|789.72|789.62|789.42|789.32|789.92|789.82|789.32|789.22|94
1641554700000|2022-01-07 11:25:00|789.32|789.22|789.42|789.32|789.62|789.52|789.22|789.12|76
1641555000000|2022-01-07 11:30:00|789.32|789.22|789.62|789.52|789.62|789.52|788.82|788.72|83
1641555300000|2022-01-07 11:35:00|789.52|789.42|789.42|789.32|789.52|789.42|788.92|788.82|80
1641555600000|2022-01-07 11:40:00|789.32|789.22|789.12|789.02|789.52|789.42|789.12|789.02|55
1641555900000|2022-01-07 11:45:00|789.22|789.12|789.22|789.12|789.52|789.42|789.02|788.92|67
1641556200000|2022-01-07 11:50:00|789.32|789.22|789.32|789.22|789.42|789.32|789.02|788.92|53
1641556500000|2022-01-07 11:55:00|789.22|789.12|788.42|788.32|789.92|789.82|788.42|788.32|74
1641556800000|2022-01-07 12:00:00|788.52|788.42|789.02|788.92|790.12|790.02|788.52|788.42|619
1641557100000|2022-01-07 12:05:00|789.12|789.02|789.02|788.92|789.82|789.72|788.92|788.82|81
1641557400000|2022-01-07 12:10:00|788.92|788.82|788.42|788.32|788.92|788.82|788.32|788.22|112
1641557700000|2022-01-07 12:15:00|788.32|788.22|788.42|788.32|788.72|788.62|788.32|788.22|51
1641558000000|2022-01-07 12:20:00|788.32|788.22|788.22|788.12|788.32|788.22|788.02|787.92|46
1641558300000|2022-01-07 12:25:00|788.12|788.02|787.62|787.52|788.22|788.12|787.32|787.22|102
1641558600000|2022-01-07 12:30:00|787.52|787.42|787.92|787.82|787.92|787.82|787.42|787.32|58
1641558900000|2022-01-07 12:35:00|787.82|787.72|787.42|787.32|787.92|787.82|787.22|787.12|56
1641559200000|2022-01-07 12:40:00|787.32|787.22|787.12|787.02|787.42|787.32|786.92|786.82|80
1641559500000|2022-01-07 12:45:00|787.02|786.92|787.62|787.52|787.72|787.62|786.92|786.82|116
1641559800000|2022-01-07 12:50:00|787.52|787.42|787.52|787.42|787.72|787.62|787.32|787.22|41
1641560100000|2022-01-07 12:55:00|787.42|787.32|787.22|787.12|787.52|787.42|787.12|787.02|30
1641560400000|2022-01-07 13:00:00|787.32|787.22|786.92|786.82|787.52|787.42|786.62|786.52|44
1641560700000|2022-01-07 13:05:00|787.02|786.92|786.92|786.82|787.32|787.22|786.72|786.62|31
1641561000000|2022-01-07 13:10:00|786.82|786.72|786.72|786.62|787.32|787.22|786.62|786.52|45
1641561300000|2022-01-07 13:15:00|786.82|786.72|787.32|787.22|787.42|787.32|786.62|786.52|73
1641561600000|2022-01-07 13:20:00|787.42|787.32|787.42|787.32|787.62|787.52|787.12|787.02|73
1641561900000|2022-01-07 13:25:00|787.32|787.22|787.62|787.52|787.82|787.72|787.22|787.12|50
1641562200000|2022-01-07 13:30:00|787.72|787.62|786.82|786.72|788.92|788.82|786.82|786.72|376
1641562500000|2022-01-07 13:35:00|786.92|786.82|784.52|784.42|786.92|786.82|784.52|784.42|303
1641562800000|2022-01-07 13:40:00|784.62|784.52|784.42|784.32|785.12|785.02|783.52|783.42|326
1641563100000|2022-01-07 13:45:00|784.32|784.22|786.42|786.32|786.52|786.42|784.32|784.22|169
1641563400000|2022-01-07 13:50:00|786.32|786.22|784.62|784.52|786.32|786.22|784.42|784.32|170
1641563700000|2022-01-07 13:55:00|784.72|784.62|785.82|785.72|785.82|785.72|784.62|784.52|112
1641564000000|2022-01-07 14:00:00|785.92|785.82|786.52|786.42|786.92|786.82|785.82|785.72|179
1641564300000|2022-01-07 14:05:00|786.62|786.52|787.32|787.22|787.52|787.42|786.62|786.52|165
1641564600000|2022-01-07 14:10:00|787.42|787.32|787.02|786.92|787.62|787.52|786.62|786.52|112
1641564900000|2022-01-07 14:15:00|787.12|787.02|787.32|787.22|787.82|787.72|787.02|786.92|180
1641565200000|2022-01-07 14:20:00|787.42|787.32|787.02|786.92|787.42|787.32|787.02|786.92|89
1641565500000|2022-01-07 14:25:00|787.12|787.02|787.62|787.52|787.72|787.62|786.92|786.82|137
1641565800000|2022-01-07 14:30:00|787.72|787.62|787.22|787.12|788.32|788.22|787.22|787.12|480
1641566100000|2022-01-07 14:35:00|787.32|787.22|787.32|787.22|787.62|787.52|786.22|786.12|294
1641566400000|2022-01-07 14:40:00|787.42|787.32|789.52|789.42|789.72|789.62|786.92|786.82|434
1641566700000|2022-01-07 14:45:00|789.62|789.52|789.02|788.92|789.92|789.82|788.52|788.42|362
1641567000000|2022-01-07 14:50:00|789.12|789.02|789.42|789.32|789.62|789.52|788.72|788.62|196
1641567300000|2022-01-07 14:55:00|789.32|789.22|789.72|789.62|790.22|790.12|789.12|789.02|410
1641567600000|2022-01-07 15:00:00|789.82|789.72|788.92|788.82|789.92|789.82|788.92|788.82|220
1641567900000|2022-01-07 15:05:00|788.82|788.72|788.12|788.02|788.82|788.72|788.02|787.92|212
1641568200000|2022-01-07 15:10:00|788.06|787.96|787.46|787.36|788.36|788.26|787.36|787.26|216
1641568500000|2022-01-07 15:15:00|787.36|787.26|786.56|786.46|787.36|787.26|786.26|786.16|268
1641568800000|2022-01-07 15:20:00|786.46|786.36|786.86|786.76|787.36|787.26|786.26|786.16|166
1641569100000|2022-01-07 15:25:00|786.76|786.66|787.06|786.96|787.96|787.86|786.76|786.66|116
1641569400000|2022-01-07 15:30:00|786.96|786.86|787.26|787.16|787.56|787.46|786.86|786.76|90
1641569700000|2022-01-07 15:35:00|787.36|787.26|786.46|786.36|787.56|787.46|786.36|786.26|136
1641570000000|2022-01-07 15:40:00|786.56|786.46|785.96|785.86|787.16|787.06|785.76|785.66|141
1641570300000|2022-01-07 15:45:00|785.86|785.76|785.26|785.16|785.96|785.86|785.26|785.16|130
1641570600000|2022-01-07 15:50:00|785.36|785.26|784.16|784.06|785.36|785.26|783.96|783.86|317
1641570900000|2022-01-07 15:55:00|784.26|784.16|784.86|784.76|785.26|785.16|783.76|783.66|294
1641571200000|2022-01-07 16:00:00|784.96|784.86|785.86|785.76|786.06|785.96|784.86|784.76|208
1641571500000|2022-01-07 16:05:00|785.96|785.86|786.16|786.06|786.76|786.66|785.86|785.76|213
1641571800000|2022-01-07 16:10:00|786.06|785.96|786.26|786.16|786.66|786.56|785.76|785.66|222
1641572100000|2022-01-07 16:15:00|786.16|786.06|785.86|785.76|786.86|786.76|785.86|785.76|217
1641572400000|2022-01-07 16:20:00|785.96|785.86|786.76|786.66|786.76|786.66|785.76|785.66|270
1641572700000|2022-01-07 16:25:00|786.66|786.56|787.66|787.56|787.96|787.86|786.36|786.26|357
1641573000000|2022-01-07 16:30:00|787.76|787.46|788.66|788.36|789.26|788.96|787.66|787.36|955
1641573300000|2022-01-07 16:35:00|788.56|788.26|788.16|787.86|788.86|788.56|787.96|787.66|265
1641573600000|2022-01-07 16:40:00|788.06|787.76|788.56|788.26|788.66|788.36|787.86|787.56|100
1641573900000|2022-01-07 16:45:00|788.66|788.36|789.56|789.26|789.56|789.26|788.36|788.06|54
1641574200000|2022-01-07 16:50:00|789.66|789.36|790.36|790.06|790.36|790.06|789.46|789.16|86
1641574500000|2022-01-07 16:55:00|790.46|790.16|790.06|789.76|790.46|790.16|789.86|789.56|76
1641574800000|2022-01-07 17:00:00|790.16|789.86|789.46|789.16|790.16|789.86|789.36|789.06|33
1641575100000|2022-01-07 17:05:00|789.36|789.06|789.76|789.46|789.86|789.56|789.26|788.96|32
1641575400000|2022-01-07 17:10:00|789.66|789.36|789.76|789.46|790.06|789.76|789.56|789.26|11
1641575700000|2022-01-07 17:15:00|789.86|789.56|789.46|789.16|790.06|789.76|789.36|789.06|65
1641576000000|2022-01-07 17:20:00|789.36|789.06|789.46|789.16|789.56|789.26|789.16|788.86|49
1641576300000|2022-01-07 17:25:00|789.56|789.26|789.66|789.36|789.76|789.46|789.36|789.06|28
1641576600000|2022-01-07 17:30:00|789.76|789.46|789.66|789.36|789.76|789.46|789.46|789.16|13
1641576900000|2022-01-07 17:35:00|789.76|789.46|789.66|789.36|789.76|789.46|789.26|788.96|17
1641577200000|2022-01-07 17:40:00|789.56|789.26|789.76|789.46|789.96|789.66|789.56|789.26|9
1641577500000|2022-01-07 17:45:00|789.66|789.36|789.66|789.36|790.36|790.06|789.46|789.16|32
1641577800000|2022-01-07 17:50:00|789.76|789.46|789.86|789.56|790.16|789.86|789.76|789.46|41
1641578100000|2022-01-07 17:55:00|789.96|789.66|790.06|789.76|790.16|789.86|789.66|789.36|19
1641578400000|2022-01-07 18:00:00|790.16|789.86|790.16|789.86|790.36|790.06|789.56|789.26|15
1641578700000|2022-01-07 18:05:00|790.06|789.76|790.36|790.06|790.46|790.16|789.96|789.66|13
1641579000000|2022-01-07 18:10:00|790.46|790.16|790.46|790.16|790.56|790.26|790.26|789.96|17
1641579300000|2022-01-07 18:15:00|790.36|790.06|790.36|790.06|790.76|790.46|790.16|789.86|11
1641579600000|2022-01-07 18:20:00|790.46|790.16|790.06|789.76|790.46|790.16|789.96|789.66|9
1641579900000|2022-01-07 18:25:00|790.16|789.86|789.86|789.56|790.26|789.96|789.86|789.56|17
1641580200000|2022-01-07 18:30:00|789.96|789.66|790.46|790.16|790.46|790.16|789.86|789.56|8
1641580500000|2022-01-07 18:35:00|790.56|790.26|790.16|789.86|790.66|790.36|789.96|789.66|18
1641580800000|2022-01-07 18:40:00|790.06|789.76|790.56|790.26|790.66|790.36|790.06|789.76|8
1641581100000|2022-01-07 18:45:00|790.46|790.16|790.26|789.96|790.56|790.26|790.26|789.96|12
1641581400000|2022-01-07 18:50:00|790.16|789.86|790.36|790.06|790.56|790.26|789.76|789.46|13
1641581700000|2022-01-07 18:55:00|790.26|789.96|790.36|790.06|790.66|790.36|790.26|789.96|10
1641582000000|2022-01-07 19:00:00|790.46|790.16|790.36|790.06|790.66|790.36|790.26|789.96|12
1641582300000|2022-01-07 19:05:00|790.26|789.96|790.36|790.06|790.76|790.46|789.96|789.66|23
1641582600000|2022-01-07 19:10:00|790.46|790.16|790.46|790.16|790.66|790.36|790.36|790.06|4
1641582900000|2022-01-07 19:15:00|790.56|790.26|790.56|790.26|790.66|790.36|790.36|790.06|6
1641583200000|2022-01-07 19:20:00|790.46|790.16|789.86|789.56|790.46|790.16|789.76|789.46|19
1641583500000|2022-01-07 19:25:00|789.76|789.46|790.16|789.86|790.26|789.96|789.56|789.26|16
1641583800000|2022-01-07 19:30:00|790.26|789.96|790.06|789.76|790.26|789.96|789.96|789.66|5
1641584100000|2022-01-07 19:35:00|790.16|789.86|790.66|790.36|790.66|790.36|789.96|789.66|18
1641584400000|2022-01-07 19:40:00|790.56|790.26|791.06|790.76|791.16|790.86|790.56|790.26|36
1641584700000|2022-01-07 19:45:00|790.96|790.66|791.06|790.76|791.36|791.06|790.86|790.56|17
1641585000000|2022-01-07 19:50:00|790.96|790.66|791.36|791.06|791.56|791.26|790.96|790.66|13
1641585300000|2022-01-07 19:55:00|791.26|790.96|791.16|790.86|791.36|791.06|791.06|790.76|13
1641585600000|2022-01-07 20:00:00|791.26|790.96|791.16|790.86|791.46|791.16|790.96|790.66|12
1641585900000|2022-01-07 20:05:00|791.26|790.96|791.36|791.06|791.56|791.26|791.16|790.86|14
1641586200000|2022-01-07 20:10:00|791.26|790.96|790.66|790.36|791.36|791.06|790.66|790.36|10
1641586500000|2022-01-07 20:15:00|790.76|790.46|790.86|790.56|790.96|790.66|790.66|790.36|4
1641586800000|2022-01-07 20:20:00|790.96|790.66|790.46|790.16|791.06|790.76|790.46|790.16|17
1641587100000|2022-01-07 20:25:00|790.36|790.06|790.46|790.16|790.56|790.26|790.06|789.76|7
1641587400000|2022-01-07 20:30:00|790.36|790.06|790.66|790.36|791.16|790.86|790.26|789.96|16
1641587700000|2022-01-07 20:35:00|790.56|790.26|790.86|790.56|790.86|790.56|790.46|790.16|18
1641588000000|2022-01-07 20:40:00|790.76|790.46|790.36|790.06|790.96|790.66|790.26|789.96|41
1641588300000|2022-01-07 20:45:00|790.26|789.96|790.56|790.26|790.86|790.56|790.06|789.76|24
1641588600000|2022-01-07 20:50:00|790.66|790.36|790.26|789.96|790.76|790.46|790.16|789.86|53
1641588900000|2022-01-07 20:55:00|790.16|789.86|790.26|789.76|790.66|790.36|790.06|789.76|51
1641589200000|2022-01-07 21:00:00|790.56|790.06|791.26|790.76|791.26|790.76|790.26|789.76|0
1641589500000|2022-01-07 21:05:00|791.36|790.86|791.26|790.76|791.66|791.16|791.16|790.66|0
1641589800000|2022-01-07 21:10:00|791.16|790.66|790.46|789.96|791.16|790.66|790.46|789.96|0
1641590100000|2022-01-07 21:15:00|790.56|790.06|790.46|789.96|790.56|790.06|790.36|789.86|0
1641590400000|2022-01-07 21:20:00|790.36|789.86|790.76|790.26|790.76|790.26|790.36|789.86|0
1641590700000|2022-01-07 21:25:00|790.66|790.16|790.46|789.96|790.66|790.16|790.36|789.86|0
1641591000000|2022-01-07 21:30:00|790.36|789.86|790.36|789.86|790.36|789.86|790.26|789.76|0
1641591300000|2022-01-07 21:35:00|790.46|789.96|790.26|789.76|790.46|789.96|790.26|789.76|0
1641591600000|2022-01-07 21:40:00|790.36|789.86|790.26|789.76|790.36|789.86|790.26|789.76|0
1641591900000|2022-01-07 21:45:00|790.36|789.86|790.26|789.76|790.36|789.86|790.26|789.76|0
1641592200000|2022-01-07 21:50:00|790.36|789.86|790.36|789.86|790.36|789.86|790.26|789.76|0
1641592500000|2022-01-07 21:55:00|790.46|789.96|790.46|789.96|790.46|789.96|790.36|789.86|0
1641769200000|2022-01-09 23:00:00|790.76|790.26|789.46|788.96|791.26|790.76|789.46|788.96|0
1641769500000|2022-01-09 23:05:00|789.56|789.06|788.46|787.96|789.66|789.16|787.66|787.16|0
1641769800000|2022-01-09 23:10:00|788.56|788.06|788.66|788.16|789.16|788.66|788.36|787.86|0
1641770100000|2022-01-09 23:15:00|788.66|788.16|787.96|787.46|788.76|788.26|787.76|787.26|0
1641770400000|2022-01-09 23:20:00|788.06|787.56|788.26|787.76|788.26|787.76|787.16|786.66|0
1641770700000|2022-01-09 23:25:00|788.16|787.66|787.26|786.76|788.16|787.66|787.26|786.76|0
1641771000000|2022-01-09 23:30:00|787.36|786.86|787.86|787.36|788.06|787.56|787.16|786.66|0
1641771300000|2022-01-09 23:35:00|787.96|787.46|788.16|787.66|788.26|787.76|787.76|787.26|0
1641771600000|2022-01-09 23:40:00|788.06|787.56|788.46|787.96|788.46|787.96|787.96|787.46|0
1641771900000|2022-01-09 23:45:00|788.56|788.06|788.46|787.96|788.66|788.16|788.36|787.86|0
1641772200000|2022-01-09 23:50:00|788.56|788.06|788.86|788.36|788.96|788.46|788.46|787.96|0
1641772500000|2022-01-09 23:55:00|788.96|788.46|788.56|788.06|788.96|788.46|788.56|788.06|0
1641772800000|2022-01-10 00:00:00|788.66|788.16|788.76|788.26|788.96|788.46|788.56|788.06|0
1641773100000|2022-01-10 00:05:00|788.86|788.36|788.56|788.06|789.06|788.56|788.36|787.86|0
1641773400000|2022-01-10 00:10:00|788.66|788.16|788.66|788.16|788.96|788.46|788.46|787.96|0
1641773700000|2022-01-10 00:15:00|788.56|788.06|789.06|788.56|789.16|788.66|788.16|787.66|0
1641774000000|2022-01-10 00:20:00|789.16|788.66|790.06|789.56|790.26|789.76|789.16|788.66|0
1641774300000|2022-01-10 00:25:00|790.16|789.66|789.86|789.36|790.26|789.76|789.76|789.26|0
1641774600000|2022-01-10 00:30:00|789.96|789.46|790.56|790.06|790.96|790.46|789.96|789.46|0
1641774900000|2022-01-10 00:35:00|790.66|790.16|790.66|790.16|790.76|790.26|790.46|789.96|0
1641775200000|2022-01-10 00:40:00|790.76|790.26|790.56|790.06|790.96|790.46|790.36|789.86|0
1641775500000|2022-01-10 00:45:00|790.66|790.16|790.56|790.06|790.66|790.16|790.36|789.86|0
1641775800000|2022-01-10 00:50:00|790.46|789.96|789.96|789.46|790.46|789.96|789.96|789.46|0
1641776100000|2022-01-10 00:55:00|789.86|789.36|789.86|789.36|789.96|789.46|789.76|789.26|0
1641776400000|2022-01-10 01:00:00|789.76|789.26|789.36|788.86|789.96|789.46|789.16|788.66|0
1641776700000|2022-01-10 01:05:00|789.26|788.76|789.56|789.06|789.76|789.26|789.16|788.66|0
1641777000000|2022-01-10 01:10:00|789.66|789.16|789.86|789.36|790.06|789.56|789.66|789.16|0
1641777300000|2022-01-10 01:15:00|789.76|789.26|790.36|789.86|790.46|789.96|789.16|788.66|0
1641777600000|2022-01-10 01:20:00|790.46|789.96|790.06|789.56|790.66|790.16|790.06|789.56|0
1641777900000|2022-01-10 01:25:00|790.16|789.66|789.46|788.96|790.16|789.66|789.36|788.86|0
1641778200000|2022-01-10 01:30:00|789.36|788.86|789.66|789.16|789.86|789.36|788.86|788.36|0
1641778500000|2022-01-10 01:35:00|789.56|789.06|789.66|789.16|789.76|789.26|789.46|788.96|0
1641778800000|2022-01-10 01:40:00|789.76|789.26|789.86|789.36|790.06|789.56|789.66|789.16|0
1641779100000|2022-01-10 01:45:00|789.76|789.26|790.76|790.26|790.76|790.26|789.66|789.16|0
1641779400000|2022-01-10 01:50:00|790.86|790.36|790.96|790.46|791.46|790.96|790.86|790.36|0
1641779700000|2022-01-10 01:55:00|790.86|790.36|791.16|790.66|791.26|790.76|790.86|790.36|0
1641780000000|2022-01-10 02:00:00|791.26|790.76|790.86|790.36|791.26|790.76|790.86|790.36|0
1641780300000|2022-01-10 02:05:00|790.76|790.26|790.96|790.46|790.96|790.46|790.56|790.06|0
1641780600000|2022-01-10 02:10:00|791.06|790.56|790.46|789.96|791.06|790.56|790.46|789.96|0
1641780900000|2022-01-10 02:15:00|790.56|790.06|790.56|790.06|790.86|790.36|790.36|789.86|0
1641781200000|2022-01-10 02:20:00|790.46|789.96|790.76|790.26|790.76|790.26|790.26|789.76|0
1641781500000|2022-01-10 02:25:00|790.86|790.36|790.86|790.36|791.06|790.56|790.66|790.16|0
1641781800000|2022-01-10 02:30:00|790.96|790.46|790.66|790.16|790.96|790.46|790.66|790.16|0
1641782100000|2022-01-10 02:35:00|790.76|790.26|790.66|790.16|790.86|790.36|790.56|790.06|0
1641782400000|2022-01-10 02:40:00|790.76|790.26|790.86|790.36|791.16|790.66|790.76|790.26|0
1641782700000|2022-01-10 02:45:00|790.76|790.26|790.66|790.16|790.96|790.46|790.66|790.16|0
1641783000000|2022-01-10 02:50:00|790.56|790.06|790.56|790.06|790.76|790.26|790.56|790.06|0
1641783300000|2022-01-10 02:55:00|790.66|790.16|790.46|789.96|790.66|790.16|790.46|789.96|0
1641783600000|2022-01-10 03:00:00|790.56|790.06|790.36|789.86|790.56|790.06|790.16|789.66|0
1641783900000|2022-01-10 03:05:00|790.46|789.96|790.16|789.66|790.56|790.06|790.06|789.56|0
1641784200000|2022-01-10 03:10:00|790.06|789.56|790.16|789.66|790.36|789.86|789.96|789.46|0
1641784500000|2022-01-10 03:15:00|790.26|789.76|790.16|789.66|790.26|789.76|790.06|789.56|0
1641784800000|2022-01-10 03:20:00|790.06|789.56|790.16|789.66|790.26|789.76|789.96|789.46|0
1641785100000|2022-01-10 03:25:00|790.06|789.56|790.36|789.86|790.46|789.96|789.96|789.46|0
1641785400000|2022-01-10 03:30:00|790.46|789.96|790.36|789.86|790.46|789.96|790.26|789.76|0
1641785700000|2022-01-10 03:35:00|790.46|789.96|790.66|790.16|790.66|790.16|790.46|789.96|0
1641786000000|2022-01-10 03:40:00|790.76|790.26|790.76|790.26|790.76|790.26|790.56|790.06|0
1641786300000|2022-01-10 03:45:00|790.66|790.16|790.66|790.16|790.86|790.36|790.66|790.16|0
1641786600000|2022-01-10 03:50:00|790.76|790.26|790.96|790.46|791.06|790.56|790.66|790.16|0
1641786900000|2022-01-10 03:55:00|791.06|790.56|790.86|790.36|791.06|790.56|790.86|790.36|0
1641787200000|2022-01-10 04:00:00|790.96|790.46|790.96|790.46|791.06|790.56|790.86|790.36|0
1641787500000|2022-01-10 04:05:00|791.06|790.56|790.96|790.46|791.26|790.76|790.96|790.46|0
1641787800000|2022-01-10 04:10:00|791.06|790.56|791.06|790.56|791.06|790.56|790.96|790.46|0
1641788100000|2022-01-10 04:15:00|790.96|790.46|791.66|791.16|791.76|791.26|790.96|790.46|0
1641788400000|2022-01-10 04:20:00|791.76|791.26|791.56|791.06|792.16|791.66|791.56|791.06|0
1641788700000|2022-01-10 04:25:00|791.46|790.96|791.56|791.06|791.76|791.26|791.36|790.86|0
1641789000000|2022-01-10 04:30:00|791.46|790.96|791.36|790.86|791.56|791.06|791.26|790.76|0
1641789300000|2022-01-10 04:35:00|791.46|790.96|791.36|790.86|791.56|791.06|791.36|790.86|0
1641789600000|2022-01-10 04:40:00|791.26|790.76|791.16|790.66|791.26|790.76|791.16|790.66|0
1641789900000|2022-01-10 04:45:00|791.26|790.76|791.26|790.76|791.36|790.86|791.16|790.66|0
1641790200000|2022-01-10 04:50:00|791.16|790.66|791.36|790.86|791.46|790.96|791.16|790.66|0
1641790500000|2022-01-10 04:55:00|791.26|790.76|791.86|791.36|791.96|791.46|791.26|790.76|0
1641790800000|2022-01-10 05:00:00|791.96|791.46|791.26|790.76|791.96|791.46|791.26|790.76|0
1641791100000|2022-01-10 05:05:00|791.16|790.66|791.46|790.96|791.46|790.96|791.06|790.56|0
1641791400000|2022-01-10 05:10:00|791.36|790.86|791.16|790.66|791.46|790.96|791.16|790.66|0
1641791700000|2022-01-10 05:15:00|791.26|790.76|791.36|790.86|791.36|790.86|791.16|790.66|0
1641792000000|2022-01-10 05:20:00|791.26|790.76|791.26|790.76|791.36|790.86|791.16|790.66|0
1641792300000|2022-01-10 05:25:00|791.16|790.66|791.56|791.06|791.56|791.06|791.06|790.56|0
1641792600000|2022-01-10 05:30:00|791.66|791.16|791.96|791.46|792.36|791.86|791.56|791.06|0
1641792900000|2022-01-10 05:35:00|792.06|791.56|791.86|791.36|792.36|791.86|791.86|791.36|0
1641793200000|2022-01-10 05:40:00|791.96|791.46|791.86|791.36|792.06|791.56|791.86|791.36|0
1641793500000|2022-01-10 05:45:00|791.76|791.26|791.46|790.96|791.76|791.26|791.36|790.86|0
1641793800000|2022-01-10 05:50:00|791.56|791.06|791.36|790.86|791.56|791.06|791.36|790.86|0
1641794100000|2022-01-10 05:55:00|791.26|790.76|791.76|791.26|791.76|791.26|791.26|790.76|0
1641794400000|2022-01-10 06:00:00|791.86|791.36|791.76|791.26|791.86|791.36|791.66|791.16|0
1641794700000|2022-01-10 06:05:00|791.66|791.16|791.26|790.76|791.76|791.26|791.26|790.76|0
1641795000000|2022-01-10 06:10:00|791.16|790.66|791.56|791.06|791.56|791.06|791.16|790.66|0
1641795300000|2022-01-10 06:15:00|791.66|791.16|792.06|791.56|792.06|791.56|791.66|791.16|0
1641795600000|2022-01-10 06:20:00|792.16|791.66|791.86|791.36|792.16|791.66|791.76|791.26|0
1641795900000|2022-01-10 06:25:00|791.96|791.46|791.86|791.36|791.96|791.46|791.76|791.26|0
1641796200000|2022-01-10 06:30:00|791.96|791.46|791.66|791.16|792.16|791.66|791.66|791.16|0
1641796500000|2022-01-10 06:35:00|791.56|791.06|791.46|790.96|791.66|791.16|791.36|790.86|0
1641796800000|2022-01-10 06:40:00|791.56|791.06|791.36|790.86|791.56|791.06|791.26|790.76|0
1641797100000|2022-01-10 06:45:00|791.26|790.76|791.46|790.96|791.56|791.06|791.26|790.76|0
1641797400000|2022-01-10 06:50:00|791.56|791.06|791.86|791.36|791.96|791.46|791.56|791.06|0
1641797700000|2022-01-10 06:55:00|791.96|791.46|792.16|791.66|792.26|791.76|791.86|791.36|0
1641798000000|2022-01-10 07:00:00|792.06|791.56|792.66|792.36|792.86|792.56|791.46|791.16|46
1641798300000|2022-01-10 07:05:00|792.76|792.46|793.06|792.76|793.46|793.16|792.76|792.46|27
1641798600000|2022-01-10 07:10:00|792.96|792.66|792.46|792.16|793.06|792.76|792.46|792.16|40
1641798900000|2022-01-10 07:15:00|792.56|792.26|792.66|792.36|792.86|792.56|792.26|791.96|25
1641799200000|2022-01-10 07:20:00|792.76|792.46|793.76|793.46|793.86|793.56|792.76|792.46|30
1641799500000|2022-01-10 07:25:00|793.86|793.56|793.66|793.36|793.96|793.66|793.56|793.26|20
1641799800000|2022-01-10 07:30:00|793.76|793.46|793.76|793.46|794.36|794.06|793.46|793.16|35
1641800100000|2022-01-10 07:35:00|793.86|793.56|793.66|793.36|794.06|793.76|793.46|793.16|39
1641800400000|2022-01-10 07:40:00|793.76|793.46|793.56|793.26|793.96|793.66|793.36|793.06|35
1641800700000|2022-01-10 07:45:00|793.66|793.36|794.26|793.96|794.26|793.96|793.46|793.16|27
1641801000000|2022-01-10 07:50:00|794.06|793.76|794.06|793.76|794.26|793.96|793.76|793.46|53
1641801300000|2022-01-10 07:55:00|794.16|793.86|793.66|793.36|794.36|794.06|793.46|793.16|62
1641801600000|2022-01-10 08:00:00|793.56|793.46|789.86|789.76|793.56|793.46|789.66|789.56|626
1641801900000|2022-01-10 08:05:00|789.96|789.86|787.36|787.26|790.06|789.96|787.36|787.26|289
1641802200000|2022-01-10 08:10:00|787.46|787.36|785.66|785.56|787.86|787.76|785.56|785.46|266
1641802500000|2022-01-10 08:15:00|785.56|785.46|785.06|784.96|786.06|785.96|784.76|784.66|305
1641802800000|2022-01-10 08:20:00|784.96|784.86|785.46|785.36|785.56|785.46|784.46|784.36|341
1641803100000|2022-01-10 08:25:00|785.66|785.56|786.06|785.96|786.16|786.06|784.36|784.26|192
1641803400000|2022-01-10 08:30:00|785.86|785.76|783.56|783.46|785.96|785.86|783.36|783.26|281
1641803700000|2022-01-10 08:35:00|783.66|783.56|784.16|784.06|784.36|784.26|782.86|782.76|313
1641804000000|2022-01-10 08:40:00|784.18|784.08|784.78|784.68|784.78|784.68|783.28|783.18|240
1641804300000|2022-01-10 08:45:00|784.68|784.58|784.48|784.38|784.78|784.68|783.28|783.18|149
1641804600000|2022-01-10 08:50:00|784.58|784.48|784.38|784.28|784.88|784.78|783.58|783.48|118
1641804900000|2022-01-10 08:55:00|784.48|784.38|785.58|785.48|785.88|785.78|784.08|783.98|143
1641805200000|2022-01-10 09:00:00|785.48|785.38|785.18|785.08|786.28|786.18|785.18|785.08|130
1641805500000|2022-01-10 09:05:00|785.28|785.18|786.28|786.18|786.68|786.58|785.28|785.18|113
1641805800000|2022-01-10 09:10:00|786.18|786.08|786.28|786.18|787.08|786.98|785.98|785.88|158
1641806100000|2022-01-10 09:15:00|786.38|786.28|785.78|785.68|786.78|786.68|785.58|785.48|154
1641806400000|2022-01-10 09:20:00|785.88|785.78|786.08|785.98|786.28|786.18|785.68|785.58|122
1641806700000|2022-01-10 09:25:00|785.98|785.88|786.68|786.58|786.68|786.58|785.88|785.78|91
1641807000000|2022-01-10 09:30:00|786.78|786.68|785.28|785.18|787.18|787.08|785.28|785.18|164
1641807300000|2022-01-10 09:35:00|785.18|785.08|785.48|785.38|786.28|786.18|785.18|785.08|104
1641807600000|2022-01-10 09:40:00|785.58|785.48|785.98|785.88|786.08|785.98|785.38|785.28|43
1641807900000|2022-01-10 09:45:00|785.88|785.78|785.18|785.08|785.98|785.88|785.08|784.98|65
1641808200000|2022-01-10 09:50:00|785.28|785.18|785.28|785.18|785.68|785.58|784.78|784.68|62
1641808500000|2022-01-10 09:55:00|785.18|785.08|785.08|784.98|785.58|785.48|784.88|784.78|48
1641808800000|2022-01-10 10:00:00|785.18|785.08|784.88|784.78|785.18|785.08|784.38|784.28|61
1641809100000|2022-01-10 10:05:00|784.98|784.88|785.48|785.38|785.58|785.48|784.68|784.58|124
1641809400000|2022-01-10 10:10:00|785.58|785.48|786.78|786.68|786.78|786.68|785.48|785.38|97
1641809700000|2022-01-10 10:15:00|786.68|786.58|786.08|785.98|786.78|786.68|785.78|785.68|58
1641810000000|2022-01-10 10:20:00|786.18|786.08|785.18|785.08|786.28|786.18|784.98|784.88|42
1641810300000|2022-01-10 10:25:00|785.28|785.18|785.28|785.18|785.48|785.38|784.98|784.88|61
1641810600000|2022-01-10 10:30:00|785.18|785.08|785.18|785.08|785.58|785.48|784.98|784.88|64
1641810900000|2022-01-10 10:35:00|785.08|784.98|785.18|785.08|785.58|785.48|784.98|784.88|91
1641811200000|2022-01-10 10:40:00|785.28|785.18|784.88|784.78|785.48|785.38|784.58|784.48|53
1641811500000|2022-01-10 10:45:00|784.78|784.68|785.08|784.98|785.28|785.18|784.68|784.58|37
1641811800000|2022-01-10 10:50:00|785.18|785.08|785.08|784.98|785.58|785.48|785.08|784.98|65
1641812100000|2022-01-10 10:55:00|784.98|784.88|785.18|785.08|785.78|785.68|784.98|784.88|54
1641812400000|2022-01-10 11:00:00|785.28|785.18|784.28|784.18|785.38|785.28|784.18|784.08|70
1641812700000|2022-01-10 11:05:00|784.38|784.28|784.28|784.18|784.78|784.68|783.88|783.78|47
1641813000000|2022-01-10 11:10:00|784.38|784.28|783.28|783.18|784.38|784.28|783.08|782.98|87
1641813300000|2022-01-10 11:15:00|783.18|783.08|783.88|783.78|784.08|783.98|782.98|782.88|101
1641813600000|2022-01-10 11:20:00|783.78|783.68|783.28|783.18|784.18|784.08|783.18|783.08|110
1641813900000|2022-01-10 11:25:00|783.18|783.08|783.08|782.98|783.48|783.38|782.88|782.78|51
1641814200000|2022-01-10 11:30:00|783.18|783.08|783.18|783.08|783.88|783.78|783.08|782.98|65
1641814500000|2022-01-10 11:35:00|783.28|783.18|783.08|782.98|783.88|783.78|782.88|782.78|85
1641814800000|2022-01-10 11:40:00|782.98|782.88|783.18|783.08|783.28|783.18|782.28|782.18|152
1641815100000|2022-01-10 11:45:00|783.08|782.98|783.58|783.48|783.78|783.68|783.08|782.98|77
1641815400000|2022-01-10 11:50:00|783.68|783.58|783.78|783.68|783.98|783.88|783.28|783.18|41
1641815700000|2022-01-10 11:55:00|783.88|783.78|784.08|783.98|784.28|784.18|783.68|783.58|44
1641816000000|2022-01-10 12:00:00|784.18|784.08|783.78|783.68|784.28|784.18|783.58|783.48|35
1641816300000|2022-01-10 12:05:00|783.88|783.78|783.48|783.38|784.08|783.98|783.28|783.18|28
1641816600000|2022-01-10 12:10:00|783.58|783.48|782.98|782.88|783.78|783.68|782.78|782.68|80
1641816900000|2022-01-10 12:15:00|782.88|782.78|782.08|781.98|782.88|782.78|781.98|781.88|124
1641817200000|2022-01-10 12:20:00|781.98|781.88|781.98|781.88|782.28|782.18|781.58|781.48|147
1641817500000|2022-01-10 12:25:00|781.88|781.78|782.08|781.98|782.28|782.18|781.78|781.68|104
1641817800000|2022-01-10 12:30:00|781.98|781.88|780.98|780.88|782.28|782.18|780.98|780.88|196
1641818100000|2022-01-10 12:35:00|780.88|780.78|780.98|780.88|781.38|781.28|780.88|780.78|89
1641818400000|2022-01-10 12:40:00|780.99|780.89|781.39|781.29|781.49|781.39|780.79|780.69|55
1641818700000|2022-01-10 12:45:00|781.49|781.39|780.79|780.69|781.59|781.49|780.79|780.69|67
1641819000000|2022-01-10 12:50:00|780.69|780.59|779.89|779.79|780.89|780.79|779.69|779.59|118
1641819300000|2022-01-10 12:55:00|779.79|779.69|778.79|778.69|779.99|779.89|778.69|778.59|173
1641819600000|2022-01-10 13:00:00|778.69|778.59|779.69|779.59|779.69|779.59|778.49|778.39|170
1641819900000|2022-01-10 13:05:00|779.59|779.49|779.79|779.69|780.19|780.09|779.19|779.09|82
1641820200000|2022-01-10 13:10:00|779.69|779.59|780.09|779.99|780.19|780.09|779.49|779.39|82
1641820500000|2022-01-10 13:15:00|779.99|779.89|779.99|779.89|780.19|780.09|779.59|779.49|142
1641820800000|2022-01-10 13:20:00|779.89|779.79|779.89|779.79|780.39|780.29|779.69|779.59|114
1641821100000|2022-01-10 13:25:00|779.79|779.69|780.49|780.39|780.49|780.39|779.69|779.59|87
1641821400000|2022-01-10 13:30:00|780.39|780.29|779.99|779.89|780.59|780.49|779.69|779.59|108
1641821700000|2022-01-10 13:35:00|779.89|779.79|780.39|780.29|780.49|780.39|779.79|779.69|158
1641822000000|2022-01-10 13:40:00|780.49|780.39|780.99|780.89|781.09|780.99|780.49|780.39|167
1641822300000|2022-01-10 13:45:00|781.09|780.99|780.79|780.69|781.29|781.19|780.69|780.59|97
1641822600000|2022-01-10 13:50:00|780.89|780.79|780.09|779.99|781.39|781.29|779.99|779.89|92
1641822900000|2022-01-10 13:55:00|780.19|780.09|779.49|779.39|780.19|780.09|779.49|779.39|86
1641823200000|2022-01-10 14:00:00|779.59|779.49|779.49|779.39|779.99|779.89|779.29|779.19|69
1641823500000|2022-01-10 14:05:00|779.39|779.29|779.49|779.39|779.69|779.59|779.29|779.19|76
1641823800000|2022-01-10 14:10:00|779.39|779.29|779.29|779.19|779.69|779.59|779.29|779.19|64
1641824100000|2022-01-10 14:15:00|779.39|779.29|779.19|779.09|779.39|779.29|778.89|778.79|97
1641824400000|2022-01-10 14:20:00|779.09|778.99|778.39|778.29|779.59|779.49|778.29|778.19|137
1641824700000|2022-01-10 14:25:00|778.49|778.39|778.29|778.19|778.69|778.59|778.09|777.99|119
1641825000000|2022-01-10 14:30:00|778.39|778.29|777.49|777.39|779.49|779.39|777.39|777.29|448
1641825300000|2022-01-10 14:35:00|777.39|777.29|777.79|777.69|777.79|777.69|776.79|776.69|258
1641825600000|2022-01-10 14:40:00|777.69|777.59|777.09|776.99|778.09|777.99|776.89|776.79|189
1641825900000|2022-01-10 14:45:00|777.19|777.09|776.99|776.89|777.19|777.09|776.19|776.09|254
1641826200000|2022-01-10 14:50:00|777.09|776.99|776.99|776.89|777.69|777.59|776.79|776.69|158
1641826500000|2022-01-10 14:55:00|776.89|776.79|776.19|776.09|777.29|777.19|775.99|775.89|267
1641826800000|2022-01-10 15:00:00|776.09|775.99|774.39|774.29|776.09|775.99|774.39|774.29|381
1641827100000|2022-01-10 15:05:00|774.49|774.39|774.79|774.69|775.59|775.49|774.29|774.19|414
1641827400000|2022-01-10 15:10:00|774.78|774.68|773.28|773.18|774.78|774.68|773.18|773.08|346
1641827700000|2022-01-10 15:15:00|773.18|773.08|772.88|772.78|774.08|773.98|772.68|772.58|318
1641828000000|2022-01-10 15:20:00|772.98|772.88|772.88|772.78|773.38|773.28|772.28|772.18|364
1641828300000|2022-01-10 15:25:00|772.78|772.68|773.58|773.48|773.78|773.68|772.68|772.58|234
1641828600000|2022-01-10 15:30:00|773.68|773.58|773.18|773.08|774.48|774.38|773.18|773.08|302
1641828900000|2022-01-10 15:35:00|773.08|772.98|772.38|772.28|773.38|773.28|771.98|771.88|247
1641829200000|2022-01-10 15:40:00|772.48|772.38|771.18|771.08|772.58|772.48|771.08|770.98|229
1641829500000|2022-01-10 15:45:00|771.08|770.98|770.88|770.78|771.78|771.68|770.58|770.48|272
1641829800000|2022-01-10 15:50:00|770.78|770.68|771.58|771.48|771.68|771.58|770.28|770.18|245
1641830100000|2022-01-10 15:55:00|771.48|771.38|771.68|771.58|771.98|771.88|770.78|770.68|282
1641830400000|2022-01-10 16:00:00|771.58|771.48|772.58|772.48|772.68|772.58|771.18|771.08|329
1641830700000|2022-01-10 16:05:00|772.48|772.38|773.08|772.98|773.18|773.08|772.28|772.18|247
1641831000000|2022-01-10 16:10:00|772.98|772.88|773.68|773.58|774.08|773.98|772.78|772.68|255
1641831300000|2022-01-10 16:15:00|773.58|773.48|774.48|774.38|774.68|774.58|773.18|773.08|406
1641831600000|2022-01-10 16:20:00|774.38|774.28|775.18|775.08|775.18|775.08|774.28|774.18|290
1641831900000|2022-01-10 16:25:00|775.08|774.98|775.38|775.28|775.98|775.88|774.98|774.88|445
1641832200000|2022-01-10 16:30:00|775.48|775.18|773.38|773.08|775.58|775.28|773.28|772.98|497
1641832500000|2022-01-10 16:35:00|773.28|772.98|772.48|772.18|773.38|773.08|772.28|771.98|293
1641832800000|2022-01-10 16:40:00|772.38|772.08|772.88|772.58|772.88|772.58|771.68|771.38|236
1641833100000|2022-01-10 16:45:00|772.98|772.68|772.98|772.68|773.38|773.08|772.48|772.18|79
1641833400000|2022-01-10 16:50:00|772.88|772.58|773.08|772.78|773.48|773.18|772.38|772.08|61
1641833700000|2022-01-10 16:55:00|773.18|772.88|774.28|773.98|774.38|774.08|772.98|772.68|53
1641834000000|2022-01-10 17:00:00|774.18|773.88|773.48|773.18|774.48|774.18|773.48|773.18|94
1641834300000|2022-01-10 17:05:00|773.58|773.28|772.98|772.68|773.78|773.48|772.98|772.68|35
1641834600000|2022-01-10 17:10:00|773.08|772.78|773.68|773.38|773.78|773.48|772.98|772.68|18
1641834900000|2022-01-10 17:15:00|773.58|773.28|772.78|772.48|773.68|773.38|772.78|772.48|18
1641835200000|2022-01-10 17:20:00|772.88|772.58|772.58|772.28|772.98|772.68|772.28|771.98|48
1641835500000|2022-01-10 17:25:00|772.48|772.18|772.58|772.28|772.98|772.68|772.38|772.08|47
1641835800000|2022-01-10 17:30:00|772.68|772.38|772.28|771.98|772.78|772.48|771.98|771.68|18
1641836100000|2022-01-10 17:35:00|772.38|772.08|771.98|771.68|772.58|772.28|771.88|771.58|33
1641836400000|2022-01-10 17:40:00|771.88|771.58|772.58|772.28|773.08|772.78|771.88|771.58|51
1641836700000|2022-01-10 17:45:00|772.68|772.38|772.38|772.08|773.48|773.18|772.38|772.08|72
1641837000000|2022-01-10 17:50:00|772.48|772.18|773.78|773.48|774.18|773.88|772.28|771.98|59
1641837300000|2022-01-10 17:55:00|773.68|773.38|773.28|772.98|773.98|773.68|773.18|772.88|16
1641837600000|2022-01-10 18:00:00|773.18|772.88|773.58|773.28|773.98|773.68|772.98|772.68|43
1641837900000|2022-01-10 18:05:00|773.68|773.38|774.28|773.98|774.38|774.08|773.58|773.28|7
1641838200000|2022-01-10 18:10:00|774.38|774.08|774.58|774.28|774.78|774.48|774.08|773.78|17
1641838500000|2022-01-10 18:15:00|774.68|774.38|774.68|774.38|774.78|774.48|774.28|773.98|30
1641838800000|2022-01-10 18:20:00|774.58|774.28|774.98|774.68|775.18|774.88|774.28|773.98|54
1641839100000|2022-01-10 18:25:00|775.08|774.78|775.08|774.78|775.28|774.98|774.58|774.28|46
1641839400000|2022-01-10 18:30:00|774.98|774.68|775.08|774.78|775.58|775.28|774.58|774.28|26
1641839700000|2022-01-10 18:35:00|775.18|774.88|774.78|774.48|775.38|775.08|774.68|774.38|13
1641840000000|2022-01-10 18:40:00|774.68|774.38|776.08|775.78|776.18|775.88|774.68|774.38|15
1641840300000|2022-01-10 18:45:00|775.98|775.68|776.58|776.28|776.68|776.38|775.78|775.48|20
1641840600000|2022-01-10 18:50:00|776.48|776.18|777.18|776.88|777.48|777.18|776.48|776.18|42
1641840900000|2022-01-10 18:55:00|777.28|776.98|776.98|776.68|777.48|777.18|776.38|776.08|33
1641841200000|2022-01-10 19:00:00|776.88|776.58|777.98|777.68|778.08|777.78|776.88|776.58|63
1641841500000|2022-01-10 19:05:00|777.88|777.58|778.68|778.38|778.78|778.48|777.58|777.28|42
1641841800000|2022-01-10 19:10:00|778.58|778.28|778.38|778.08|778.68|778.38|778.18|777.88|18
1641842100000|2022-01-10 19:15:00|778.28|777.98|778.28|777.98|779.08|778.78|777.98|777.68|30
1641842400000|2022-01-10 19:20:00|778.18|777.88|778.38|778.08|778.68|778.38|778.08|777.78|20
1641842700000|2022-01-10 19:25:00|778.48|778.18|778.68|778.38|778.88|778.58|778.28|777.98|3
1641843000000|2022-01-10 19:30:00|778.78|778.48|778.78|778.48|778.98|778.68|778.18|777.88|20
1641843300000|2022-01-10 19:35:00|778.68|778.38|778.58|778.28|778.98|778.68|778.28|777.98|16
1641843600000|2022-01-10 19:40:00|778.68|778.38|778.18|777.88|779.18|778.88|778.08|777.78|24
1641843900000|2022-01-10 19:45:00|778.08|777.78|778.48|778.18|778.68|778.38|778.08|777.78|8
1641844200000|2022-01-10 19:50:00|778.38|778.08|777.48|777.18|778.48|778.18|777.38|777.08|17
1641844500000|2022-01-10 19:55:00|777.58|777.28|778.08|777.78|778.28|777.98|777.38|777.08|28
1641844800000|2022-01-10 20:00:00|777.98|777.68|777.78|777.48|778.88|778.58|777.58|777.28|12
1641845100000|2022-01-10 20:05:00|777.88|777.58|777.18|776.88|777.98|777.68|776.78|776.48|45
1641845400000|2022-01-10 20:10:00|777.28|776.98|776.78|776.48|777.88|777.58|776.78|776.48|12
1641845700000|2022-01-10 20:15:00|776.88|776.58|777.38|777.08|777.68|777.38|776.48|776.18|23
1641846000000|2022-01-10 20:20:00|777.28|776.98|777.48|777.18|777.58|777.28|776.78|776.48|13
1641846300000|2022-01-10 20:25:00|777.38|777.08|777.38|777.08|777.78|777.48|777.18|776.88|10
1641846600000|2022-01-10 20:30:00|777.28|776.98|778.28|777.98|778.28|777.98|776.88|776.58|51
1641846900000|2022-01-10 20:35:00|778.38|778.08|778.28|777.98|778.58|778.28|777.78|777.48|24
1641847200000|2022-01-10 20:40:00|778.38|778.08|778.98|778.68|779.28|778.98|778.18|777.88|36
1641847500000|2022-01-10 20:45:00|778.88|778.58|779.08|778.78|779.68|779.38|778.68|778.38|54
1641847800000|2022-01-10 20:50:00|778.98|778.68|779.48|779.18|779.68|779.38|778.88|778.58|68
1641848100000|2022-01-10 20:55:00|779.58|779.28|780.38|779.88|780.48|780.18|779.48|779.18|94
1641848400000|2022-01-10 21:00:00|780.48|779.98|780.48|779.98|780.88|780.38|780.38|779.88|0
1641848700000|2022-01-10 21:05:00|780.38|779.88|780.68|780.18|780.78|780.28|780.38|779.88|0
1641849000000|2022-01-10 21:10:00|780.58|780.08|780.38|779.88|780.68|780.18|780.38|779.88|0
1641849300000|2022-01-10 21:15:00|780.48|779.98|780.78|780.28|780.88|780.38|780.38|779.88|0
1641849600000|2022-01-10 21:20:00|780.68|780.18|780.88|780.38|781.08|780.58|780.68|780.18|0
1641849900000|2022-01-10 21:25:00|780.98|780.48|780.88|780.38|780.98|780.48|780.68|780.18|0
1641850200000|2022-01-10 21:30:00|780.98|780.48|780.78|780.28|780.98|780.48|780.68|780.18|0
1641850500000|2022-01-10 21:35:00|780.88|780.38|781.18|780.68|781.18|780.68|780.78|780.28|0
1641850800000|2022-01-10 21:40:00|781.08|780.58|780.98|780.48|781.18|780.68|780.98|780.48|0
1641851100000|2022-01-10 21:45:00|781.08|780.58|780.58|780.08|781.08|780.58|780.58|780.08|0
1641851400000|2022-01-10 21:50:00|780.48|779.98|780.38|779.88|780.78|780.28|780.38|779.88|0
1641851700000|2022-01-10 21:55:00|780.48|779.98|780.58|780.08|780.68|780.18|780.18|779.68|0
1641852000000|2022-01-10 22:00:00|780.48|779.98|780.68|780.18|780.68|780.18|780.48|779.98|0
1641852300000|2022-01-10 22:05:00|780.58|780.08|780.58|780.08|780.68|780.18|780.58|780.08|0
1641852900000|2022-01-10 22:15:00|780.68|780.18|780.78|780.28|780.78|780.28|780.68|780.18|0
1641853500000|2022-01-10 22:25:00|780.88|780.38|780.78|780.28|780.88|780.38|780.78|780.28|0
1641854400000|2022-01-10 22:40:00|780.88|780.38|780.88|780.38|780.88|780.38|780.88|780.38|0
1641854700000|2022-01-10 22:45:00|780.98|780.48|780.88|780.38|780.98|780.48|780.88|780.38|0
1641855000000|2022-01-10 22:50:00|780.98|780.48|780.98|780.48|780.98|780.48|780.98|780.48|0
1641855300000|2022-01-10 22:55:00|780.88|780.38|780.98|780.48|780.98|780.48|780.78|780.28|0
1641855600000|2022-01-10 23:00:00|780.88|780.38|780.78|780.28|781.08|780.58|780.48|779.98|0
1641855900000|2022-01-10 23:05:00|780.88|780.38|780.48|779.98|781.08|780.58|780.28|779.78|0
1641856200000|2022-01-10 23:10:00|780.58|780.08|781.18|780.68|781.18|780.68|780.58|780.08|0
1641856500000|2022-01-10 23:15:00|781.08|780.58|781.28|780.78|781.28|780.78|780.98|780.48|0
1641856800000|2022-01-10 23:20:00|781.18|780.68|781.78|781.28|781.78|781.28|781.18|780.68|0
1641857100000|2022-01-10 23:25:00|781.68|781.18|781.68|781.18|781.88|781.38|781.38|780.88|0
1641857400000|2022-01-10 23:30:00|781.58|781.08|781.28|780.78|781.78|781.28|781.28|780.78|0
1641857700000|2022-01-10 23:35:00|781.38|780.88|781.18|780.68|781.48|780.98|781.08|780.58|0
1641858000000|2022-01-10 23:40:00|781.08|780.58|781.58|781.08|781.68|781.18|781.08|780.58|0
1641858300000|2022-01-10 23:45:00|781.68|781.18|781.38|780.88|781.68|781.18|781.28|780.78|0
1641858600000|2022-01-10 23:50:00|781.28|780.78|781.08|780.58|781.38|780.88|781.08|780.58|0
1641858900000|2022-01-10 23:55:00|781.18|780.68|781.08|780.58|781.38|780.88|781.08|780.58|0
1641859200000|2022-01-11 00:00:00|781.18|780.68|781.58|781.08|781.58|781.08|781.08|780.58|0
1641859500000|2022-01-11 00:05:00|781.68|781.18|781.48|780.98|781.78|781.28|781.18|780.68|0
1641859800000|2022-01-11 00:10:00|781.38|780.88|781.38|780.88|781.88|781.38|781.28|780.78|0
1641860100000|2022-01-11 00:15:00|781.28|780.78|778.98|778.48|781.28|780.78|777.78|777.28|0
1641860400000|2022-01-11 00:20:00|779.08|778.58|778.88|778.38|779.58|779.08|778.78|778.28|0
1641860700000|2022-01-11 00:25:00|778.98|778.48|779.28|778.78|779.68|779.18|778.98|778.48|0
1641861000000|2022-01-11 00:30:00|779.18|778.68|779.68|779.18|779.68|779.18|778.98|778.48|0
1641861300000|2022-01-11 00:35:00|779.58|779.08|780.18|779.68|780.18|779.68|779.38|778.88|0
1641861600000|2022-01-11 00:40:00|780.08|779.58|780.68|780.18|780.78|780.28|779.88|779.38|0
1641861900000|2022-01-11 00:45:00|780.58|780.08|780.08|779.58|780.78|780.28|779.98|779.48|0
1641862200000|2022-01-11 00:50:00|779.98|779.48|780.78|780.28|780.78|780.28|779.88|779.38|0
1641862500000|2022-01-11 00:55:00|780.88|780.38|780.88|780.38|781.08|780.58|780.68|780.18|0
1641862800000|2022-01-11 01:00:00|780.98|780.48|780.18|779.68|780.98|780.48|780.18|779.68|0
1641863100000|2022-01-11 01:05:00|780.28|779.78|780.78|780.28|781.18|780.68|780.28|779.78|0
1641863400000|2022-01-11 01:10:00|780.68|780.18|780.08|779.58|780.68|780.18|779.68|779.18|0
1641863700000|2022-01-11 01:15:00|779.98|779.48|780.78|780.28|780.88|780.38|779.08|778.58|0
1641864000000|2022-01-11 01:20:00|780.68|780.18|780.28|779.78|780.88|780.38|780.18|779.68|0
1641864300000|2022-01-11 01:25:00|780.38|779.88|780.28|779.78|780.58|780.08|780.18|779.68|0
1641864600000|2022-01-11 01:30:00|780.38|779.88|779.38|778.88|780.48|779.98|779.08|778.58|0
1641864900000|2022-01-11 01:35:00|779.48|778.98|779.88|779.38|780.28|779.78|779.38|778.88|0
1641865200000|2022-01-11 01:40:00|779.78|779.28|779.58|779.08|780.18|779.68|779.48|778.98|0
1641865500000|2022-01-11 01:45:00|779.68|779.18|779.28|778.78|779.78|779.28|779.18|778.68|0
1641865800000|2022-01-11 01:50:00|779.18|778.68|778.58|778.08|779.58|779.08|778.58|778.08|0
1641866100000|2022-01-11 01:55:00|778.68|778.18|778.68|778.18|779.28|778.78|778.58|778.08|0
1641866400000|2022-01-11 02:00:00|778.78|778.28|778.48|777.98|778.88|778.38|778.48|777.98|0
1641866700000|2022-01-11 02:05:00|778.58|778.08|779.68|779.18|779.88|779.38|778.58|778.08|0
1641867000000|2022-01-11 02:10:00|779.78|779.28|780.38|779.88|780.48|779.98|779.78|779.28|0
1641867300000|2022-01-11 02:15:00|780.48|779.98|780.68|780.18|780.78|780.28|780.28|779.78|0
1641867600000|2022-01-11 02:20:00|780.78|780.28|781.48|780.98|781.48|780.98|780.68|780.18|0
1641867900000|2022-01-11 02:25:00|781.58|781.08|781.58|781.08|781.68|781.18|781.28|780.78|0
1641868200000|2022-01-11 02:30:00|781.68|781.18|781.48|780.98|781.68|781.18|781.38|780.88|0
1641868500000|2022-01-11 02:35:00|781.38|780.88|781.38|780.88|781.48|780.98|781.08|780.58|0
1641868800000|2022-01-11 02:40:00|781.28|780.78|781.08|780.58|781.38|780.88|781.08|780.58|0
1641869100000|2022-01-11 02:45:00|781.18|780.68|781.48|780.98|781.78|781.28|781.18|780.68|0
1641869400000|2022-01-11 02:50:00|781.38|780.88|781.78|781.28|781.88|781.38|781.28|780.78|0
1641869700000|2022-01-11 02:55:00|781.88|781.38|781.68|781.18|781.88|781.38|781.68|781.18|0
1641870000000|2022-01-11 03:00:00|781.78|781.28|781.38|780.88|781.78|781.28|781.28|780.78|0
1641870300000|2022-01-11 03:05:00|781.28|780.78|781.08|780.58|781.58|781.08|781.08|780.58|0
1641870600000|2022-01-11 03:10:00|781.18|780.68|781.08|780.58|781.28|780.78|780.98|780.48|0
1641870900000|2022-01-11 03:15:00|781.18|780.68|781.78|781.28|781.88|781.38|781.08|780.58|0
1641871200000|2022-01-11 03:20:00|781.68|781.18|781.58|781.08|781.78|781.28|781.58|781.08|0
1641871500000|2022-01-11 03:25:00|781.68|781.18|781.58|781.08|781.78|781.28|781.48|780.98|0
1641871800000|2022-01-11 03:30:00|781.68|781.18|781.58|781.08|781.78|781.28|781.58|781.08|0
1641872100000|2022-01-11 03:35:00|781.68|781.18|781.58|781.08|781.68|781.18|781.48|780.98|0
1641872400000|2022-01-11 03:40:00|781.68|781.18|781.78|781.28|781.88|781.38|781.68|781.18|0
1641872700000|2022-01-11 03:45:00|781.68|781.18|781.58|781.08|781.78|781.28|781.48|780.98|0
1641873000000|2022-01-11 03:50:00|781.48|780.98|781.08|780.58|781.48|780.98|781.08|780.58|0
1641873300000|2022-01-11 03:55:00|781.18|780.68|781.28|780.78|781.38|780.88|781.18|780.68|0
1641873600000|2022-01-11 04:00:00|781.18|780.68|781.28|780.78|781.38|780.88|781.18|780.68|0
1641873900000|2022-01-11 04:05:00|781.18|780.68|781.08|780.58|781.28|780.78|781.08|780.58|0
1641874200000|2022-01-11 04:10:00|780.98|780.48|780.48|779.98|781.08|780.58|780.48|779.98|0
1641874500000|2022-01-11 04:15:00|780.58|780.08|780.88|780.38|781.08|780.58|780.48|779.98|0
1641874800000|2022-01-11 04:20:00|780.98|780.48|780.78|780.28|780.98|780.48|780.68|780.18|0
1641875100000|2022-01-11 04:25:00|780.88|780.38|780.68|780.18|780.88|780.38|780.68|780.18|0
1641875400000|2022-01-11 04:30:00|780.78|780.28|780.38|779.88|780.78|780.28|780.38|779.88|0
1641875700000|2022-01-11 04:35:00|780.28|779.78|780.88|780.38|780.88|780.38|780.08|779.58|0
1641876000000|2022-01-11 04:40:00|780.98|780.48|780.98|780.48|781.08|780.58|780.78|780.28|0
1641876300000|2022-01-11 04:45:00|780.88|780.38|780.98|780.48|780.98|780.48|780.88|780.38|0
1641876600000|2022-01-11 04:50:00|781.08|780.58|780.98|780.48|781.18|780.68|780.88|780.38|0
1641876900000|2022-01-11 04:55:00|780.88|780.38|780.68|780.18|781.08|780.58|780.48|779.98|0
1641877200000|2022-01-11 05:00:00|780.78|780.28|780.98|780.48|781.08|780.58|780.58|780.08|0
1641877500000|2022-01-11 05:05:00|781.08|780.58|781.08|780.58|781.58|781.08|781.08|780.58|0
1641877800000|2022-01-11 05:10:00|781.18|780.68|780.78|780.28|781.18|780.68|780.68|780.18|0
1641878100000|2022-01-11 05:15:00|780.68|780.18|780.78|780.28|781.08|780.58|780.48|779.98|0
1641878400000|2022-01-11 05:20:00|780.88|780.38|780.78|780.28|780.98|780.48|780.68|780.18|0
1641878700000|2022-01-11 05:25:00|780.68|780.18|781.08|780.58|781.28|780.78|780.68|780.18|0
1641879000000|2022-01-11 05:30:00|780.98|780.48|781.38|780.88|781.38|780.88|780.98|780.48|0
1641879300000|2022-01-11 05:35:00|781.48|780.98|780.78|780.28|781.58|781.08|780.78|780.28|0
1641879600000|2022-01-11 05:40:00|780.88|780.38|780.98|780.48|781.08|780.58|780.68|780.18|0
1641879900000|2022-01-11 05:45:00|781.08|780.58|780.88|780.38|781.08|780.58|780.68|780.18|0
1641880200000|2022-01-11 05:50:00|780.98|780.48|781.08|780.58|781.38|780.88|780.98|780.48|0
1641880500000|2022-01-11 05:55:00|781.18|780.68|781.18|780.68|781.28|780.78|780.98|780.48|0
1641880800000|2022-01-11 06:00:00|781.28|780.78|780.68|780.18|781.68|781.18|780.58|780.08|0
1641881100000|2022-01-11 06:05:00|780.58|780.08|780.18|779.68|781.18|780.68|779.98|779.48|0
1641881400000|2022-01-11 06:10:00|780.08|779.58|780.48|779.98|780.58|780.08|779.68|779.18|0
1641881700000|2022-01-11 06:15:00|780.38|779.88|780.28|779.78|780.48|779.98|779.88|779.38|0
1641882000000|2022-01-11 06:20:00|780.38|779.88|780.18|779.68|780.48|779.98|780.18|779.68|0
1641882300000|2022-01-11 06:25:00|780.08|779.58|779.68|779.18|780.08|779.58|779.48|778.98|0
1641882600000|2022-01-11 06:30:00|779.78|779.28|780.18|779.68|780.28|779.78|779.48|778.98|0
1641882900000|2022-01-11 06:35:00|780.28|779.78|779.98|779.48|780.68|780.18|779.88|779.38|0
1641883200000|2022-01-11 06:40:00|780.08|779.58|779.58|779.08|780.08|779.58|779.58|779.08|0
1641883500000|2022-01-11 06:45:00|779.68|779.18|779.78|779.28|779.88|779.38|779.58|779.08|0
1641883800000|2022-01-11 06:50:00|779.68|779.18|779.68|779.18|779.98|779.48|779.48|778.98|0
1641884100000|2022-01-11 06:55:00|779.78|779.28|780.68|780.18|780.68|780.18|779.78|779.28|0
1641884400000|2022-01-11 07:00:00|779.88|779.58|779.68|779.38|781.28|780.98|779.18|778.88|202
1641884700000|2022-01-11 07:05:00|779.78|779.48|780.38|780.08|780.48|780.18|779.78|779.48|46
1641885000000|2022-01-11 07:10:00|780.48|780.18|780.48|780.18|780.58|780.28|779.98|779.68|66
1641885300000|2022-01-11 07:15:00|780.58|780.28|780.98|780.68|780.98|780.68|780.48|780.18|62
1641885600000|2022-01-11 07:20:00|781.08|780.78|780.78|780.48|781.28|780.98|780.68|780.38|33
1641885900000|2022-01-11 07:25:00|780.88|780.58|781.28|780.98|781.48|781.18|780.88|780.58|21
1641886200000|2022-01-11 07:30:00|781.38|781.08|781.48|781.18|781.58|781.28|780.98|780.68|70
1641886500000|2022-01-11 07:35:00|781.58|781.28|780.78|780.48|781.58|781.28|780.38|780.08|64
1641886800000|2022-01-11 07:40:00|780.88|780.58|781.28|780.98|781.28|780.98|780.58|780.28|83
1641887100000|2022-01-11 07:45:00|781.18|780.88|781.58|781.28|781.88|781.58|780.88|780.58|89
1641887400000|2022-01-11 07:50:00|781.48|781.18|781.88|781.58|781.98|781.68|780.78|780.48|86
1641887700000|2022-01-11 07:55:00|781.78|781.48|781.98|781.68|782.48|782.18|781.68|781.38|87
1641888000000|2022-01-11 08:00:00|781.48|781.88|782.38|782.28|782.78|782.68|780.98|780.88|869
1641888300000|2022-01-11 08:05:00|782.28|782.18|780.08|779.98|782.38|782.28|779.58|779.48|578
1641888600000|2022-01-11 08:10:00|780.18|780.08|780.08|779.98|780.78|780.68|779.38|779.28|548
1641888900000|2022-01-11 08:15:00|780.18|780.08|779.88|779.78|780.58|780.48|779.58|779.48|376
1641889200000|2022-01-11 08:20:00|779.98|779.88|780.58|780.48|781.48|781.38|779.98|779.88|383
1641889500000|2022-01-11 08:25:00|780.68|780.58|779.68|779.58|780.68|780.58|779.28|779.18|259
1641889800000|2022-01-11 08:30:00|779.78|779.68|777.28|777.18|779.78|779.68|777.28|777.18|435
1641890100000|2022-01-11 08:35:00|777.38|777.28|777.78|777.68|778.38|778.28|777.28|777.18|235
1641890400000|2022-01-11 08:40:00|777.79|777.69|779.09|778.99|779.39|779.29|777.59|777.49|161
1641890700000|2022-01-11 08:45:00|778.99|778.89|779.29|779.19|779.49|779.39|778.29|778.19|209
1641891000000|2022-01-11 08:50:00|779.39|779.29|778.59|778.49|779.59|779.49|778.49|778.39|236
1641891300000|2022-01-11 08:55:00|778.49|778.39|778.99|778.89|778.99|778.89|777.59|777.49|125
1641891600000|2022-01-11 09:00:00|778.89|778.79|779.29|779.19|779.89|779.79|778.89|778.79|169
1641891900000|2022-01-11 09:05:00|779.19|779.09|779.69|779.59|779.89|779.79|778.99|778.89|105
1641892200000|2022-01-11 09:10:00|779.79|779.69|779.49|779.39|779.89|779.79|778.79|778.69|152
1641892500000|2022-01-11 09:15:00|779.39|779.29|779.79|779.69|780.19|780.09|779.29|779.19|134
1641892800000|2022-01-11 09:20:00|779.69|779.59|780.19|780.09|780.39|780.29|779.59|779.49|148
1641893100000|2022-01-11 09:25:00|780.09|779.99|780.39|780.29|780.69|780.59|779.89|779.79|108
1641893400000|2022-01-11 09:30:00|780.49|780.39|781.69|781.59|782.09|781.99|780.39|780.29|217
1641893700000|2022-01-11 09:35:00|781.59|781.49|782.39|782.29|782.39|782.29|781.39|781.29|215
1641894000000|2022-01-11 09:40:00|782.29|782.19|782.49|782.39|782.49|782.39|781.79|781.69|133
1641894300000|2022-01-11 09:45:00|782.39|782.29|783.19|783.09|783.39|783.29|782.29|782.19|154
1641894600000|2022-01-11 09:50:00|783.29|783.19|783.09|782.99|783.49|783.39|782.49|782.39|212
1641894900000|2022-01-11 09:55:00|782.99|782.89|782.89|782.79|783.39|783.29|782.59|782.49|116
1641895200000|2022-01-11 10:00:00|782.99|782.89|783.39|783.29|783.49|783.39|782.19|782.09|250
1641895500000|2022-01-11 10:05:00|783.29|783.19|783.19|783.09|783.99|783.89|783.09|782.99|158
1641895800000|2022-01-11 10:10:00|783.09|782.99|782.69|782.59|783.29|783.19|782.49|782.39|89
1641896100000|2022-01-11 10:15:00|782.59|782.49|782.09|781.99|782.89|782.79|782.09|781.99|106
1641896400000|2022-01-11 10:20:00|782.19|782.09|782.39|782.29|782.39|782.29|781.29|781.19|173
1641896700000|2022-01-11 10:25:00|782.49|782.39|782.39|782.29|782.69|782.59|781.99|781.89|124
1641897000000|2022-01-11 10:30:00|782.29|782.19|782.09|781.99|782.69|782.59|781.99|781.89|103
1641897300000|2022-01-11 10:35:00|781.99|781.89|782.79|782.69|782.89|782.79|781.99|781.89|67
1641897600000|2022-01-11 10:40:00|782.89|782.79|782.79|782.69|782.99|782.89|782.49|782.39|46
1641897900000|2022-01-11 10:45:00|782.89|782.79|783.19|783.09|783.49|783.39|782.79|782.69|93
1641898200000|2022-01-11 10:50:00|783.09|782.99|783.39|783.29|783.49|783.39|782.69|782.59|62
1641898500000|2022-01-11 10:55:00|783.29|783.19|783.29|783.19|783.39|783.29|782.79|782.69|60
1641898800000|2022-01-11 11:00:00|783.39|783.29|782.39|782.29|783.49|783.39|782.19|782.09|161
1641899100000|2022-01-11 11:05:00|782.49|782.39|781.89|781.79|782.69|782.59|781.39|781.29|77
1641899400000|2022-01-11 11:10:00|781.79|781.69|781.89|781.79|782.09|781.99|781.59|781.49|100
1641899700000|2022-01-11 11:15:00|781.99|781.89|782.09|781.99|782.09|781.99|781.39|781.29|91
1641900000000|2022-01-11 11:20:00|781.99|781.89|782.49|782.39|782.59|782.49|781.99|781.89|83
1641900300000|2022-01-11 11:25:00|782.39|782.29|781.99|781.89|782.39|782.29|781.99|781.89|99
1641900600000|2022-01-11 11:30:00|782.09|781.99|781.89|781.79|782.49|782.39|781.89|781.79|124
1641900900000|2022-01-11 11:35:00|781.99|781.89|782.39|782.29|782.49|782.39|781.79|781.69|65
1641901200000|2022-01-11 11:40:00|782.29|782.19|782.49|782.39|782.69|782.59|782.19|782.09|103
1641901500000|2022-01-11 11:45:00|782.39|782.29|782.19|782.09|782.49|782.39|781.99|781.89|71
1641901800000|2022-01-11 11:50:00|782.09|781.99|782.59|782.49|782.69|782.59|782.09|781.99|64
1641902100000|2022-01-11 11:55:00|782.49|782.39|781.99|781.89|782.59|782.49|781.89|781.79|31
1641902400000|2022-01-11 12:00:00|782.09|781.99|781.69|781.59|782.39|782.29|781.59|781.49|60
1641902700000|2022-01-11 12:05:00|781.59|781.49|781.59|781.49|781.89|781.79|781.49|781.39|66
1641903000000|2022-01-11 12:10:00|781.49|781.39|781.69|781.59|781.89|781.79|781.29|781.19|26
1641903300000|2022-01-11 12:15:00|781.59|781.49|781.99|781.89|781.99|781.89|781.49|781.39|55
1641903600000|2022-01-11 12:20:00|782.09|781.99|781.89|781.79|782.29|782.19|781.79|781.69|33
1641903900000|2022-01-11 12:25:00|781.79|781.69|781.99|781.89|781.99|781.89|781.59|781.49|31
1641904200000|2022-01-11 12:30:00|781.89|781.79|781.89|781.79|782.09|781.99|781.79|781.69|39
1641904500000|2022-01-11 12:35:00|781.99|781.89|781.89|781.79|781.99|781.89|781.59|781.49|35
1641904800000|2022-01-11 12:40:00|781.81|781.71|782.01|781.91|782.21|782.11|781.71|781.61|34
1641905100000|2022-01-11 12:45:00|781.91|781.81|781.81|781.71|781.91|781.81|781.51|781.41|34
1641905400000|2022-01-11 12:50:00|781.91|781.81|781.71|781.61|782.01|781.91|781.61|781.51|29
1641905700000|2022-01-11 12:55:00|781.61|781.51|781.31|781.21|781.91|781.81|781.31|781.21|60
1641906000000|2022-01-11 13:00:00|781.41|781.31|781.41|781.31|781.61|781.51|781.01|780.91|67
1641906300000|2022-01-11 13:05:00|781.31|781.21|781.51|781.41|781.71|781.61|781.01|780.91|52
1641906600000|2022-01-11 13:10:00|781.41|781.31|781.61|781.51|781.61|781.51|781.21|781.11|68
1641906900000|2022-01-11 13:15:00|781.71|781.61|781.51|781.41|781.91|781.81|781.31|781.21|70
1641907200000|2022-01-11 13:20:00|781.41|781.31|781.41|781.31|781.51|781.41|781.11|781.01|43
1641907500000|2022-01-11 13:25:00|781.51|781.41|781.51|781.41|781.81|781.71|781.21|781.11|40
1641907800000|2022-01-11 13:30:00|781.41|781.31|781.41|781.31|781.61|781.51|781.21|781.11|54
1641908100000|2022-01-11 13:35:00|781.51|781.41|780.51|780.41|781.51|781.41|780.31|780.21|94
1641908400000|2022-01-11 13:40:00|780.41|780.31|779.91|779.81|780.61|780.51|779.91|779.81|105
1641908700000|2022-01-11 13:45:00|780.01|779.91|780.41|780.31|780.71|780.61|780.01|779.91|84
1641909000000|2022-01-11 13:50:00|780.31|780.21|779.51|779.41|780.41|780.31|779.31|779.21|103
1641909300000|2022-01-11 13:55:00|779.61|779.51|779.31|779.21|779.81|779.71|779.21|779.11|122
1641909600000|2022-01-11 14:00:00|779.41|779.31|779.21|779.11|779.81|779.71|779.11|779.01|119
1641909900000|2022-01-11 14:05:00|779.11|779.01|778.91|778.81|779.31|779.21|778.71|778.61|127
1641910200000|2022-01-11 14:10:00|778.81|778.71|779.21|779.11|779.31|779.21|778.51|778.41|114
1641910500000|2022-01-11 14:15:00|779.11|779.01|778.91|778.81|779.31|779.21|778.81|778.71|96
1641910800000|2022-01-11 14:20:00|779.01|778.91|779.51|779.41|779.61|779.51|778.91|778.81|89
1641911100000|2022-01-11 14:25:00|779.61|779.51|779.71|779.61|779.71|779.61|779.31|779.21|83
1641911400000|2022-01-11 14:30:00|779.61|779.51|779.51|779.41|779.91|779.81|778.61|778.51|310
1641911700000|2022-01-11 14:35:00|779.41|779.31|779.71|779.61|780.41|780.31|779.31|779.21|536
1641912000000|2022-01-11 14:40:00|779.61|779.51|778.71|778.61|779.71|779.61|778.01|777.91|285
1641912300000|2022-01-11 14:45:00|778.61|778.51|779.11|779.01|779.41|779.31|778.21|778.11|355
1641912600000|2022-01-11 14:50:00|779.01|778.91|779.01|778.91|780.41|780.31|778.81|778.71|247
1641912900000|2022-01-11 14:55:00|778.91|778.81|779.91|779.81|779.91|779.81|778.61|778.51|243
1641913200000|2022-01-11 15:00:00|779.81|779.71|780.61|780.51|780.61|780.51|779.61|779.51|259
1641913500000|2022-01-11 15:05:00|780.71|780.61|780.51|780.41|781.51|781.41|780.51|780.41|212
1641913800000|2022-01-11 15:10:00|780.47|780.37|780.97|780.87|781.47|781.37|780.37|780.27|125
1641914100000|2022-01-11 15:15:00|781.07|780.97|781.37|781.27|781.47|781.37|780.27|780.17|140
1641914400000|2022-01-11 15:20:00|781.47|781.37|781.27|781.17|781.77|781.67|781.17|781.07|160
1641914700000|2022-01-11 15:25:00|781.17|781.07|781.87|781.77|782.07|781.97|780.67|780.57|153
1641915000000|2022-01-11 15:30:00|781.97|781.87|780.97|780.87|782.77|782.67|780.97|780.87|252
1641915300000|2022-01-11 15:35:00|781.07|780.97|780.57|780.47|781.07|780.97|780.27|780.17|158
1641915600000|2022-01-11 15:40:00|780.67|780.57|779.57|779.47|780.67|780.57|779.47|779.37|201
1641915900000|2022-01-11 15:45:00|779.47|779.37|780.07|779.97|780.47|780.37|779.37|779.27|207
1641916200000|2022-01-11 15:50:00|780.17|780.07|780.67|780.57|780.67|780.57|780.07|779.97|113
1641916500000|2022-01-11 15:55:00|780.77|780.67|780.97|780.87|781.27|781.17|780.27|780.17|162
1641916800000|2022-01-11 16:00:00|780.87|780.77|782.07|781.97|782.27|782.17|780.87|780.77|257
1641917100000|2022-01-11 16:05:00|782.17|782.07|781.57|781.47|782.27|782.17|781.07|780.97|350
1641917400000|2022-01-11 16:10:00|781.67|781.57|782.27|782.17|782.67|782.57|781.57|781.47|329
1641917700000|2022-01-11 16:15:00|782.37|782.27|782.67|782.57|782.87|782.77|782.07|781.97|310
1641918000000|2022-01-11 16:20:00|782.77|782.67|782.87|782.77|783.17|783.07|782.47|782.37|301
1641918300000|2022-01-11 16:25:00|782.77|782.67|782.77|782.67|783.17|783.07|782.67|782.57|239
1641918600000|2022-01-11 16:30:00|782.87|782.57|782.57|782.27|783.17|782.87|782.37|782.07|740
1641918900000|2022-01-11 16:35:00|782.47|782.17|783.77|783.47|783.87|783.57|782.37|782.07|500
1641919200000|2022-01-11 16:40:00|783.87|783.57|784.87|784.57|784.97|784.67|783.77|783.47|161
1641919500000|2022-01-11 16:45:00|784.77|784.47|784.17|783.87|784.87|784.57|784.07|783.77|155
1641919800000|2022-01-11 16:50:00|784.27|783.97|784.77|784.47|784.97|784.67|784.17|783.87|65
1641920100000|2022-01-11 16:55:00|784.67|784.37|784.97|784.67|785.07|784.77|784.57|784.27|64
1641920400000|2022-01-11 17:00:00|785.07|784.77|785.67|785.37|785.67|785.37|784.77|784.47|67
1641920700000|2022-01-11 17:05:00|785.77|785.47|785.67|785.37|785.87|785.57|785.47|785.17|47
1641921000000|2022-01-11 17:10:00|785.57|785.27|785.77|785.47|785.77|785.47|785.17|784.87|70
1641921300000|2022-01-11 17:15:00|785.87|785.57|785.67|785.37|785.97|785.67|785.27|784.97|24
1641921600000|2022-01-11 17:20:00|785.77|785.47|785.57|785.27|785.77|785.47|785.37|785.07|11
1641921900000|2022-01-11 17:25:00|785.47|785.17|784.67|784.37|785.57|785.27|784.47|784.17|57
1641922200000|2022-01-11 17:30:00|784.57|784.27|784.87|784.57|785.27|784.97|784.37|784.07|16
1641922500000|2022-01-11 17:35:00|784.97|784.67|785.47|785.17|785.77|785.47|784.87|784.57|27
1641922800000|2022-01-11 17:40:00|785.37|785.07|785.77|785.47|785.87|785.57|785.37|785.07|10
1641923100000|2022-01-11 17:45:00|785.87|785.57|785.57|785.27|785.97|785.67|785.47|785.17|44
1641923400000|2022-01-11 17:50:00|785.67|785.37|786.17|785.87|786.17|785.87|785.57|785.27|54
1641923700000|2022-01-11 17:55:00|786.07|785.77|786.27|785.97|786.37|786.07|785.87|785.57|59
1641924000000|2022-01-11 18:00:00|786.17|785.87|786.37|786.07|786.37|786.07|785.67|785.37|26
1641924300000|2022-01-11 18:05:00|786.27|785.97|786.07|785.77|786.37|786.07|785.67|785.37|28
1641924600000|2022-01-11 18:10:00|786.17|785.87|786.57|786.27|786.57|786.27|786.07|785.77|6
1641924900000|2022-01-11 18:15:00|786.47|786.17|786.87|786.57|786.87|786.57|786.47|786.17|20
1641925200000|2022-01-11 18:20:00|786.97|786.67|787.37|787.07|787.37|787.07|786.87|786.57|18
1641925500000|2022-01-11 18:25:00|787.27|786.97|786.97|786.67|787.27|786.97|786.97|786.67|15
1641925800000|2022-01-11 18:30:00|787.07|786.77|787.17|786.87|787.17|786.87|786.97|786.67|19
1641926100000|2022-01-11 18:35:00|787.27|786.97|787.37|787.07|787.47|787.17|787.17|786.87|15
1641926400000|2022-01-11 18:40:00|787.27|786.97|787.57|787.27|787.67|787.37|787.27|786.97|34
1641926700000|2022-01-11 18:45:00|787.67|787.37|787.77|787.47|788.07|787.77|787.57|787.27|73
1641927000000|2022-01-11 18:50:00|787.87|787.57|788.07|787.77|788.17|787.87|787.77|787.47|7
1641927300000|2022-01-11 18:55:00|788.17|787.87|788.37|788.07|788.47|788.17|788.07|787.77|13
1641927600000|2022-01-11 19:00:00|788.27|787.97|788.27|787.97|788.37|788.07|787.97|787.67|9
1641927900000|2022-01-11 19:05:00|788.37|788.07|787.87|787.57|788.37|788.07|787.67|787.37|49
1641928200000|2022-01-11 19:10:00|787.97|787.67|788.17|787.87|788.27|787.97|787.77|787.47|30
1641928500000|2022-01-11 19:15:00|788.27|787.97|788.37|788.07|788.37|788.07|788.17|787.87|12
1641928800000|2022-01-11 19:20:00|788.27|787.97|788.27|787.97|788.37|788.07|787.97|787.67|9
1641929100000|2022-01-11 19:25:00|788.17|787.87|788.47|788.17|788.47|788.17|788.17|787.87|7
1641929400000|2022-01-11 19:30:00|788.37|788.07|787.97|787.67|788.47|788.17|787.97|787.67|21
1641929700000|2022-01-11 19:35:00|787.87|787.57|788.27|787.97|788.37|788.07|787.77|787.47|20
1641930000000|2022-01-11 19:40:00|788.17|787.87|788.37|788.07|788.37|788.07|788.17|787.87|6
1641930300000|2022-01-11 19:45:00|788.47|788.17|788.77|788.47|788.77|788.47|788.47|788.17|18
1641930600000|2022-01-11 19:50:00|788.67|788.37|788.77|788.47|788.87|788.57|788.47|788.17|12
1641930900000|2022-01-11 19:55:00|788.87|788.57|789.07|788.77|789.27|788.97|788.87|788.57|39
1641931200000|2022-01-11 20:00:00|789.17|788.87|789.47|789.17|789.47|789.17|789.07|788.77|32
1641931500000|2022-01-11 20:05:00|789.57|789.27|789.57|789.27|789.87|789.57|789.57|789.27|32
1641931800000|2022-01-11 20:10:00|789.47|789.17|789.67|789.37|789.67|789.37|789.27|788.97|8
1641932100000|2022-01-11 20:15:00|789.57|789.27|789.47|789.17|789.87|789.57|789.37|789.07|13
1641932400000|2022-01-11 20:20:00|789.67|789.37|789.37|789.07|789.77|789.47|789.37|789.07|40
1641932700000|2022-01-11 20:25:00|789.27|788.97|789.37|789.07|789.37|789.07|789.17|788.87|40
1641933000000|2022-01-11 20:30:00|789.27|788.97|789.27|788.97|789.57|789.27|789.17|788.87|17
1641933300000|2022-01-11 20:35:00|789.17|788.87|788.87|788.57|789.27|788.97|788.87|788.57|11
1641933600000|2022-01-11 20:40:00|788.77|788.47|789.17|788.87|789.27|788.97|788.77|788.47|29
1641933900000|2022-01-11 20:45:00|789.07|788.77|788.97|788.67|789.17|788.87|788.87|788.57|20
1641934200000|2022-01-11 20:50:00|788.87|788.57|788.77|788.47|788.87|788.57|788.27|787.97|79
1641934500000|2022-01-11 20:55:00|788.67|788.37|790.07|789.57|790.07|789.77|788.67|788.37|70
1641934800000|2022-01-11 21:00:00|789.87|789.37|789.97|789.47|790.27|789.77|789.77|789.27|0
1641935100000|2022-01-11 21:05:00|789.87|789.37|789.97|789.47|790.07|789.57|789.77|789.27|0
1641935400000|2022-01-11 21:10:00|789.87|789.37|789.77|789.27|789.97|789.47|789.67|789.17|0
1641935700000|2022-01-11 21:15:00|789.87|789.37|789.67|789.17|789.87|789.37|789.67|789.17|0
1641936000000|2022-01-11 21:20:00|789.77|789.27|789.67|789.17|789.87|789.37|789.67|789.17|0
1641936300000|2022-01-11 21:25:00|789.77|789.27|789.77|789.27|789.77|789.27|789.67|789.17|0
1641937200000|2022-01-11 21:40:00|789.87|789.37|789.97|789.47|789.97|789.47|789.87|789.37|0
1641937500000|2022-01-11 21:45:00|789.87|789.37|789.87|789.37|790.07|789.57|789.87|789.37|0
1641937800000|2022-01-11 21:50:00|789.97|789.47|789.87|789.37|789.97|789.47|789.87|789.37|0
1641938100000|2022-01-11 21:55:00|789.97|789.47|789.87|789.37|789.97|789.47|789.87|789.37|0
1641938400000|2022-01-11 22:00:00|789.97|789.47|789.87|789.37|789.97|789.47|789.87|789.37|0
1641938700000|2022-01-11 22:05:00|789.77|789.27|789.87|789.37|789.87|789.37|789.77|789.27|0
1641939000000|2022-01-11 22:10:00|789.77|789.27|789.87|789.37|789.87|789.37|789.77|789.27|0
1641939300000|2022-01-11 22:15:00|789.77|789.27|789.87|789.37|789.97|789.47|789.77|789.27|0
1641939900000|2022-01-11 22:25:00|789.97|789.47|789.97|789.47|789.97|789.47|789.87|789.37|0
1641940800000|2022-01-11 22:40:00|789.87|789.37|789.97|789.47|789.97|789.47|789.87|789.37|0
1641941100000|2022-01-11 22:45:00|789.87|789.37|789.97|789.47|789.97|789.47|789.87|789.37|0
1641941700000|2022-01-11 22:55:00|789.87|789.37|789.97|789.47|789.97|789.47|789.87|789.37|0
1641942000000|2022-01-11 23:00:00|789.87|789.37|790.17|789.67|790.17|789.67|789.67|789.17|0
1641942300000|2022-01-11 23:05:00|790.27|789.77|790.17|789.67|790.47|789.97|790.07|789.57|0
1641942600000|2022-01-11 23:10:00|790.07|789.57|789.97|789.47|790.17|789.67|789.87|789.37|0
1641942900000|2022-01-11 23:15:00|789.87|789.37|789.77|789.27|789.87|789.37|789.67|789.17|0
1641943200000|2022-01-11 23:20:00|789.67|789.17|789.67|789.17|789.87|789.37|789.57|789.07|0
1641943500000|2022-01-11 23:25:00|789.77|789.27|789.67|789.17|789.77|789.27|789.67|789.17|0
1641943800000|2022-01-11 23:30:00|789.77|789.27|789.87|789.37|789.87|789.37|789.67|789.17|0
1641944100000|2022-01-11 23:35:00|789.77|789.27|789.67|789.17|789.77|789.27|789.57|789.07|0
1641944400000|2022-01-11 23:40:00|789.77|789.27|789.87|789.37|789.97|789.47|789.57|789.07|0
1641944700000|2022-01-11 23:45:00|789.77|789.27|789.67|789.17|789.97|789.47|789.57|789.07|0
1641945000000|2022-01-11 23:50:00|789.57|789.07|789.67|789.17|789.67|789.17|789.57|789.07|0
1641945300000|2022-01-11 23:55:00|789.57|789.07|789.77|789.27|789.87|789.37|789.57|789.07|0
1641945600000|2022-01-12 00:00:00|789.67|789.17|789.67|789.17|789.87|789.37|789.57|789.07|0
1641945900000|2022-01-12 00:05:00|789.77|789.27|789.87|789.37|789.97|789.47|789.67|789.17|0
1641946200000|2022-01-12 00:10:00|789.77|789.27|789.77|789.27|789.77|789.27|789.57|789.07|0
1641946500000|2022-01-12 00:15:00|789.87|789.37|790.67|790.17|790.87|790.37|789.87|789.37|0
1641946800000|2022-01-12 00:20:00|790.77|790.27|790.77|790.27|790.87|790.37|790.57|790.07|0
1641947100000|2022-01-12 00:25:00|790.67|790.17|790.77|790.27|790.87|790.37|790.67|790.17|0
1641947400000|2022-01-12 00:30:00|790.87|790.37|790.97|790.47|791.17|790.67|790.77|790.27|0
1641947700000|2022-01-12 00:35:00|791.07|790.57|791.07|790.57|791.07|790.57|790.97|790.47|0
1641948000000|2022-01-12 00:40:00|791.17|790.67|791.07|790.57|791.27|790.77|791.07|790.57|0
1641948300000|2022-01-12 00:45:00|790.97|790.47|791.07|790.57|791.17|790.67|790.97|790.47|0
1641948600000|2022-01-12 00:50:00|790.97|790.47|790.97|790.47|791.07|790.57|790.97|790.47|0
1641948900000|2022-01-12 00:55:00|790.87|790.37|790.67|790.17|790.87|790.37|790.67|790.17|0
1641949200000|2022-01-12 01:00:00|790.57|790.07|790.37|789.87|790.67|790.17|790.37|789.87|0
1641949500000|2022-01-12 01:05:00|790.47|789.97|790.37|789.87|790.47|789.97|790.27|789.77|0
1641949800000|2022-01-12 01:10:00|790.47|789.97|790.27|789.77|790.57|790.07|790.17|789.67|0
1641950100000|2022-01-12 01:15:00|790.17|789.67|790.07|789.57|790.37|789.87|790.07|789.57|0
1641950400000|2022-01-12 01:20:00|790.17|789.67|790.07|789.57|790.17|789.67|789.97|789.47|0
1641950700000|2022-01-12 01:25:00|789.97|789.47|790.27|789.77|790.27|789.77|789.97|789.47|0
1641951000000|2022-01-12 01:30:00|790.17|789.67|790.07|789.57|790.47|789.97|790.07|789.57|0
1641951300000|2022-01-12 01:35:00|789.97|789.47|790.67|790.17|790.67|790.17|789.97|789.47|0
1641951600000|2022-01-12 01:40:00|790.77|790.27|790.07|789.57|790.97|790.47|790.07|789.57|0
1641951900000|2022-01-12 01:45:00|790.17|789.67|789.77|789.27|790.17|789.67|789.47|788.97|0
1641952200000|2022-01-12 01:50:00|789.87|789.37|789.87|789.37|789.97|789.47|789.67|789.17|0
1641952500000|2022-01-12 01:55:00|789.77|789.27|790.37|789.87|790.37|789.87|789.77|789.27|0
1641952800000|2022-01-12 02:00:00|790.27|789.77|791.07|790.57|791.07|790.57|790.27|789.77|0
1641953100000|2022-01-12 02:05:00|790.97|790.47|790.77|790.27|791.17|790.67|790.77|790.27|0
1641953400000|2022-01-12 02:10:00|790.87|790.37|790.87|790.37|791.07|790.57|790.67|790.17|0
1641953700000|2022-01-12 02:15:00|790.97|790.47|790.87|790.37|791.07|790.57|790.67|790.17|0
1641954000000|2022-01-12 02:20:00|790.97|790.47|791.17|790.67|791.17|790.67|790.87|790.37|0
1641954300000|2022-01-12 02:25:00|791.07|790.57|791.17|790.67|791.27|790.77|790.97|790.47|0
1641954600000|2022-01-12 02:30:00|791.27|790.77|791.07|790.57|791.27|790.77|790.77|790.27|0
1641954900000|2022-01-12 02:35:00|790.97|790.47|791.07|790.57|791.17|790.67|790.97|790.47|0
1641955200000|2022-01-12 02:40:00|790.97|790.47|791.07|790.57|791.17|790.67|790.97|790.47|0
1641955500000|2022-01-12 02:45:00|790.97|790.47|790.97|790.47|791.07|790.57|790.77|790.27|0
1641955800000|2022-01-12 02:50:00|790.87|790.37|790.97|790.47|790.97|790.47|790.77|790.27|0
1641956100000|2022-01-12 02:55:00|790.87|790.37|790.87|790.37|791.07|790.57|790.87|790.37|0
1641956400000|2022-01-12 03:00:00|790.97|790.47|790.97|790.47|791.07|790.57|790.87|790.37|0
1641956700000|2022-01-12 03:05:00|790.87|790.37|790.97|790.47|790.97|790.47|790.87|790.37|0
1641957000000|2022-01-12 03:10:00|790.87|790.37|790.87|790.37|790.97|790.47|790.87|790.37|0
1641957300000|2022-01-12 03:15:00|790.77|790.27|790.87|790.37|790.87|790.37|790.77|790.27|0
1641957600000|2022-01-12 03:20:00|790.97|790.47|790.97|790.47|791.07|790.57|790.77|790.27|0
1641957900000|2022-01-12 03:25:00|791.07|790.57|790.97|790.47|791.17|790.67|790.97|790.47|0
1641958200000|2022-01-12 03:30:00|791.07|790.57|791.07|790.57|791.37|790.87|790.97|790.47|0
1641958500000|2022-01-12 03:35:00|791.17|790.67|791.07|790.57|791.27|790.77|791.07|790.57|0
1641958800000|2022-01-12 03:40:00|791.17|790.67|791.07|790.57|791.17|790.67|791.07|790.57|0
1641959100000|2022-01-12 03:45:00|790.97|790.47|791.27|790.77|791.27|790.77|790.97|790.47|0
1641959400000|2022-01-12 03:50:00|791.37|790.87|791.47|790.97|791.47|790.97|791.27|790.77|0
1641959700000|2022-01-12 03:55:00|791.57|791.07|791.57|791.07|791.57|791.07|791.47|790.97|0
1641960000000|2022-01-12 04:00:00|791.67|791.17|791.77|791.27|791.77|791.27|791.57|791.07|0
1641960300000|2022-01-12 04:05:00|791.67|791.17|791.77|791.27|791.77|791.27|791.67|791.17|0
1641960600000|2022-01-12 04:10:00|791.67|791.17|791.57|791.07|791.77|791.27|791.57|791.07|0
1641960900000|2022-01-12 04:15:00|791.67|791.17|791.57|791.07|791.67|791.17|791.47|790.97|0
1641961200000|2022-01-12 04:20:00|791.47|790.97|791.37|790.87|791.47|790.97|791.37|790.87|0
1641961500000|2022-01-12 04:25:00|791.27|790.77|791.27|790.77|791.27|790.77|791.27|790.77|0
1641961800000|2022-01-12 04:30:00|791.37|790.87|791.27|790.77|791.37|790.87|791.27|790.77|0
1641962100000|2022-01-12 04:35:00|791.37|790.87|791.27|790.77|791.37|790.87|791.27|790.77|0
1641962400000|2022-01-12 04:40:00|791.37|790.87|791.47|790.97|791.57|791.07|791.37|790.87|0
1641962700000|2022-01-12 04:45:00|791.57|791.07|791.47|790.97|791.57|791.07|791.47|790.97|0
1641963000000|2022-01-12 04:50:00|791.37|790.87|791.27|790.77|791.37|790.87|791.27|790.77|0
1641963300000|2022-01-12 04:55:00|791.37|790.87|791.37|790.87|791.47|790.97|791.27|790.77|0
1641963600000|2022-01-12 05:00:00|791.47|790.97|791.47|790.97|791.47|790.97|791.37|790.87|0
1641963900000|2022-01-12 05:05:00|791.57|791.07|791.47|790.97|791.57|791.07|791.47|790.97|0
1641964200000|2022-01-12 05:10:00|791.57|791.07|791.67|791.17|791.77|791.27|791.47|790.97|0
1641964500000|2022-01-12 05:15:00|791.77|791.27|791.57|791.07|791.77|791.27|791.57|791.07|0
1641964800000|2022-01-12 05:20:00|791.67|791.17|791.67|791.17|791.67|791.17|791.57|791.07|0
1641965100000|2022-01-12 05:25:00|791.57|791.07|791.47|790.97|791.67|791.17|791.37|790.87|0
1641965400000|2022-01-12 05:30:00|791.57|791.07|791.47|790.97|791.57|791.07|791.47|790.97|0
1641965700000|2022-01-12 05:35:00|791.57|791.07|791.77|791.27|791.77|791.27|791.47|790.97|0
1641966000000|2022-01-12 05:40:00|791.87|791.37|792.07|791.57|792.07|791.57|791.77|791.27|0
1641966300000|2022-01-12 05:45:00|792.17|791.67|792.47|791.97|792.47|791.97|792.07|791.57|0
1641966600000|2022-01-12 05:50:00|792.37|791.87|792.47|791.97|792.57|792.07|792.37|791.87|0
1641966900000|2022-01-12 05:55:00|792.57|792.07|792.67|792.17|792.67|792.17|792.47|791.97|0
1641967200000|2022-01-12 06:00:00|792.57|792.07|792.97|792.47|792.97|792.47|792.57|792.07|0
1641967500000|2022-01-12 06:05:00|792.87|792.37|792.67|792.17|792.97|792.47|792.57|792.07|0
1641967800000|2022-01-12 06:10:00|792.77|792.27|792.67|792.17|792.87|792.37|792.67|792.17|0
1641968100000|2022-01-12 06:15:00|792.57|792.07|792.07|791.57|792.57|792.07|791.97|791.47|0
1641968400000|2022-01-12 06:20:00|792.17|791.67|791.67|791.17|792.17|791.67|791.57|791.07|0
1641968700000|2022-01-12 06:25:00|791.57|791.07|791.57|791.07|791.67|791.17|791.47|790.97|0
1641969000000|2022-01-12 06:30:00|791.47|790.97|791.77|791.27|791.77|791.27|791.37|790.87|0
1641969300000|2022-01-12 06:35:00|791.67|791.17|791.87|791.37|791.87|791.37|791.57|791.07|0
1641969600000|2022-01-12 06:40:00|791.97|791.47|792.07|791.57|792.27|791.77|791.97|791.47|0
1641969900000|2022-01-12 06:45:00|792.17|791.67|791.77|791.27|792.17|791.67|791.77|791.27|0
1641970200000|2022-01-12 06:50:00|791.87|791.37|791.67|791.17|791.87|791.37|791.57|791.07|0
1641970500000|2022-01-12 06:55:00|791.57|791.07|791.57|791.07|791.67|791.17|791.47|790.97|0
1641970800000|2022-01-12 07:00:00|790.27|789.97|790.17|789.87|790.67|790.37|790.07|789.77|190
1641971100000|2022-01-12 07:05:00|790.07|789.77|790.07|789.77|790.27|789.97|789.97|789.67|32
1641971400000|2022-01-12 07:10:00|789.97|789.67|789.57|789.27|789.97|789.67|789.37|789.07|123
1641971700000|2022-01-12 07:15:00|789.67|789.37|789.87|789.57|789.87|789.57|789.57|789.27|31
1641972000000|2022-01-12 07:20:00|789.97|789.67|789.87|789.57|790.17|789.87|789.77|789.47|24
1641972300000|2022-01-12 07:25:00|789.97|789.67|789.87|789.57|789.97|789.67|789.47|789.17|41
1641972600000|2022-01-12 07:30:00|789.97|789.67|789.67|789.37|790.37|790.07|789.57|789.27|96
1641972900000|2022-01-12 07:35:00|789.57|789.27|790.47|790.17|790.47|790.17|789.47|789.17|46
1641973200000|2022-01-12 07:40:00|790.37|790.07|790.27|789.97|790.37|790.07|790.07|789.77|28
1641973500000|2022-01-12 07:45:00|790.37|790.07|790.47|790.17|790.57|790.27|790.17|789.87|21
1641973800000|2022-01-12 07:50:00|790.57|790.27|789.77|789.47|790.87|790.57|789.57|789.27|75
1641974100000|2022-01-12 07:55:00|789.67|789.37|789.07|788.77|789.67|789.37|788.97|788.67|96
1641974400000|2022-01-12 08:00:00|788.97|788.87|788.07|787.97|789.27|789.17|787.77|787.67|553
1641974700000|2022-01-12 08:05:00|787.97|787.87|787.87|787.77|788.57|788.47|787.57|787.47|299
1641975000000|2022-01-12 08:10:00|787.77|787.67|787.27|787.17|788.37|788.27|787.17|787.07|311
1641975300000|2022-01-12 08:15:00|787.37|787.27|787.37|787.27|787.67|787.57|786.47|786.37|317
1641975600000|2022-01-12 08:20:00|787.27|787.17|787.97|787.87|788.47|788.37|787.07|786.97|253
1641975900000|2022-01-12 08:25:00|787.87|787.77|786.67|786.57|788.17|788.07|786.47|786.37|283
1641976200000|2022-01-12 08:30:00|786.57|786.47|786.57|786.47|786.67|786.57|785.97|785.87|240
1641976500000|2022-01-12 08:35:00|786.47|786.37|785.87|785.77|786.67|786.57|785.47|785.37|270
1641976800000|2022-01-12 08:40:00|786.02|785.92|786.02|785.92|786.42|786.32|785.62|785.52|247
1641977100000|2022-01-12 08:45:00|785.92|785.82|785.82|785.72|786.12|786.02|785.62|785.52|171
1641977400000|2022-01-12 08:50:00|785.72|785.62|786.72|786.62|786.82|786.72|785.62|785.52|174
1641977700000|2022-01-12 08:55:00|786.62|786.52|786.62|786.52|786.72|786.62|786.02|785.92|120
1641978000000|2022-01-12 09:00:00|786.52|786.42|787.52|787.42|787.52|787.42|786.42|786.32|126
1641978300000|2022-01-12 09:05:00|787.62|787.52|787.42|787.32|787.82|787.72|787.12|787.02|142
1641978600000|2022-01-12 09:10:00|787.32|787.22|787.22|787.12|787.52|787.42|786.72|786.62|93
1641978900000|2022-01-12 09:15:00|787.12|787.02|786.92|786.82|787.32|787.22|786.72|786.62|104
1641979200000|2022-01-12 09:20:00|786.82|786.72|787.32|787.22|787.52|787.42|786.72|786.62|178
1641979500000|2022-01-12 09:25:00|787.42|787.32|787.92|787.82|787.92|787.82|787.32|787.22|139
1641979800000|2022-01-12 09:30:00|788.02|787.92|787.82|787.72|788.02|787.92|787.42|787.32|66
1641980100000|2022-01-12 09:35:00|787.72|787.62|787.62|787.52|787.72|787.62|787.32|787.22|36
1641980400000|2022-01-12 09:40:00|787.52|787.42|787.42|787.32|787.82|787.72|787.22|787.12|134
1641980700000|2022-01-12 09:45:00|787.32|787.22|787.52|787.42|787.72|787.62|787.22|787.12|148
1641981000000|2022-01-12 09:50:00|787.42|787.32|788.32|788.22|788.32|788.22|787.32|787.22|170
1641981300000|2022-01-12 09:55:00|788.22|788.12|788.52|788.42|788.52|788.42|787.62|787.52|125
1641981600000|2022-01-12 10:00:00|788.62|788.52|788.72|788.62|789.22|789.12|788.62|788.52|249
1641981900000|2022-01-12 10:05:00|788.82|788.72|788.32|788.22|788.92|788.82|788.22|788.12|116
1641982200000|2022-01-12 10:10:00|788.42|788.32|788.52|788.42|788.72|788.62|787.92|787.82|132
1641982500000|2022-01-12 10:15:00|788.62|788.52|788.22|788.12|788.92|788.82|788.22|788.12|118
1641982800000|2022-01-12 10:20:00|788.32|788.22|788.82|788.72|788.82|788.72|788.22|788.12|89
1641983100000|2022-01-12 10:25:00|788.72|788.62|788.62|788.52|789.12|789.02|788.42|788.32|100
1641983400000|2022-01-12 10:30:00|788.52|788.42|787.72|787.62|788.62|788.52|787.62|787.52|80
1641983700000|2022-01-12 10:35:00|787.62|787.52|788.22|788.12|788.32|788.22|787.52|787.42|122
1641984000000|2022-01-12 10:40:00|788.32|788.22|788.72|788.62|788.72|788.62|788.22|788.12|48
1641984300000|2022-01-12 10:45:00|788.62|788.52|789.42|789.32|789.42|789.32|788.62|788.52|91
1641984600000|2022-01-12 10:50:00|789.32|789.22|789.22|789.12|789.52|789.42|789.02|788.92|69
1641984900000|2022-01-12 10:55:00|789.12|789.02|789.02|788.92|789.42|789.32|788.92|788.82|73
1641985200000|2022-01-12 11:00:00|789.22|789.12|790.02|789.92|790.42|790.32|789.22|789.12|100
1641985500000|2022-01-12 11:05:00|790.12|790.02|789.62|789.52|790.32|790.22|789.62|789.52|84
1641985800000|2022-01-12 11:10:00|789.52|789.42|789.12|789.02|789.72|789.62|789.02|788.92|95
1641986100000|2022-01-12 11:15:00|789.02|788.92|788.72|788.62|789.32|789.22|788.72|788.62|83
1641986400000|2022-01-12 11:20:00|788.82|788.72|789.82|789.72|789.82|789.72|788.82|788.72|76
1641986700000|2022-01-12 11:25:00|789.72|789.62|789.52|789.42|789.82|789.72|789.22|789.12|63
1641987000000|2022-01-12 11:30:00|789.62|789.52|789.42|789.32|789.72|789.62|789.12|789.02|68
1641987300000|2022-01-12 11:35:00|789.52|789.42|789.52|789.42|789.62|789.52|789.32|789.22|33
1641987600000|2022-01-12 11:40:00|789.42|789.32|788.92|788.82|789.42|789.32|788.82|788.72|78
1641987900000|2022-01-12 11:45:00|788.82|788.72|789.42|789.32|789.62|789.52|788.62|788.52|110
1641988200000|2022-01-12 11:50:00|789.52|789.42|789.12|789.02|789.52|789.42|789.12|789.02|55
1641988500000|2022-01-12 11:55:00|789.02|788.92|788.12|788.02|789.12|789.02|788.02|787.92|92
1641988800000|2022-01-12 12:00:00|788.22|788.12|788.42|788.32|788.62|788.52|787.82|787.72|69
1641989100000|2022-01-12 12:05:00|788.32|788.22|787.32|787.22|788.62|788.52|787.32|787.22|84
1641989400000|2022-01-12 12:10:00|787.42|787.32|787.92|787.82|787.92|787.82|787.32|787.22|53
1641989700000|2022-01-12 12:15:00|787.82|787.72|787.52|787.42|788.12|788.02|787.52|787.42|40
1641990000000|2022-01-12 12:20:00|787.62|787.52|788.12|788.02|788.12|788.02|787.52|787.42|26
1641990300000|2022-01-12 12:25:00|788.02|787.92|788.02|787.92|788.22|788.12|787.82|787.72|27
1641990600000|2022-01-12 12:30:00|788.12|788.02|788.42|788.32|788.52|788.42|788.12|788.02|37
1641990900000|2022-01-12 12:35:00|788.52|788.42|788.72|788.62|789.02|788.92|788.52|788.42|38
1641991200000|2022-01-12 12:40:00|788.7|788.6|788.4|788.3|788.9|788.8|788.4|788.3|24
1641991500000|2022-01-12 12:45:00|788.5|788.4|788.5|788.4|788.7|788.6|788.4|788.3|45
1641991800000|2022-01-12 12:50:00|788.6|788.5|788.3|788.2|788.7|788.6|788.2|788.1|86
1641992100000|2022-01-12 12:55:00|788.4|788.3|788.8|788.7|788.8|788.7|788.3|788.2|68
1641992400000|2022-01-12 13:00:00|788.7|788.6|789.1|789|789.1|789|788.7|788.6|66
1641992700000|2022-01-12 13:05:00|789.2|789.1|788.3|788.2|789.2|789.1|788.1|788|79
1641993000000|2022-01-12 13:10:00|788.2|788.1|788.6|788.5|788.7|788.6|788.1|788|42
1641993300000|2022-01-12 13:15:00|788.5|788.4|788.9|788.8|788.9|788.8|788.3|788.2|76
1641993600000|2022-01-12 13:20:00|788.8|788.7|789.3|789.2|789.3|789.2|788.6|788.5|85
1641993900000|2022-01-12 13:25:00|789.4|789.3|789.2|789.1|789.5|789.4|789.1|789|160
1641994200000|2022-01-12 13:30:00|788.9|788.8|789.6|789.5|789.9|789.8|788.5|788.4|321
1641994500000|2022-01-12 13:35:00|789.5|789.4|791.7|791.6|791.7|791.6|789.5|789.4|382
1641994800000|2022-01-12 13:40:00|791.8|791.7|790.9|790.8|791.9|791.8|790.5|790.4|354
1641995100000|2022-01-12 13:45:00|790.8|790.7|789.9|789.8|791|790.9|789.6|789.5|192
1641995400000|2022-01-12 13:50:00|789.8|789.7|790.1|790|790.2|790.1|789.4|789.3|138
1641995700000|2022-01-12 13:55:00|790|789.9|791.2|791.1|791.3|791.2|790|789.9|209
1641996000000|2022-01-12 14:00:00|791.1|791|791.5|791.4|791.9|791.8|790.9|790.8|213
1641996300000|2022-01-12 14:05:00|791.4|791.3|791.6|791.5|791.6|791.5|791|790.9|161
1641996600000|2022-01-12 14:10:00|791.7|791.6|791|790.9|791.7|791.6|790.8|790.7|112
1641996900000|2022-01-12 14:15:00|791.1|791|790.9|790.8|791.3|791.2|790.8|790.7|119
1641997200000|2022-01-12 14:20:00|790.8|790.7|791.4|791.3|791.5|791.4|790.7|790.6|93
1641997500000|2022-01-12 14:25:00|791.3|791.2|791.6|791.5|791.9|791.8|791.3|791.2|121
1641997800000|2022-01-12 14:30:00|791.7|791.6|792.8|792.7|793.9|793.8|791.5|791.4|516
1641998100000|2022-01-12 14:35:00|792.7|792.6|793|792.9|793.4|793.3|792|791.9|302
1641998400000|2022-01-12 14:40:00|793.1|793|792.1|792|793.2|793.1|791.8|791.7|302
1641998700000|2022-01-12 14:45:00|792.2|792.1|792.2|792.1|792.4|792.3|791.3|791.2|264
1641999000000|2022-01-12 14:50:00|792.3|792.2|793.2|793.1|793.4|793.3|791.9|791.8|231
1641999300000|2022-01-12 14:55:00|793.1|793|793.6|793.5|793.6|793.5|792.7|792.6|177
1641999600000|2022-01-12 15:00:00|793.7|793.6|793.3|793.2|793.8|793.7|793|792.9|281
1641999900000|2022-01-12 15:05:00|793.2|793.1|793.6|793.5|793.6|793.5|792.3|792.2|155
1642000200000|2022-01-12 15:10:00|793.57|793.47|794.07|793.97|794.27|794.17|793.47|793.37|135
1642000500000|2022-01-12 15:15:00|794.17|794.07|794.17|794.07|794.17|794.07|793.47|793.37|191
1642000800000|2022-01-12 15:20:00|794.07|793.97|794.07|793.97|794.27|794.17|793.77|793.67|104
1642001100000|2022-01-12 15:25:00|793.97|793.87|793.57|793.47|794.07|793.97|793.47|793.37|117
1642001400000|2022-01-12 15:30:00|793.67|793.57|792.87|792.77|793.67|793.57|792.17|792.07|270
1642001700000|2022-01-12 15:35:00|792.77|792.67|791.47|791.37|793.07|792.97|791.47|791.37|158
1642002000000|2022-01-12 15:40:00|791.57|791.47|790.77|790.67|791.97|791.87|790.17|790.07|223
1642002300000|2022-01-12 15:45:00|790.67|790.57|790.77|790.67|791.27|791.17|790.47|790.37|177
1642002600000|2022-01-12 15:50:00|790.87|790.77|791.07|790.97|791.37|791.27|790.37|790.27|197
1642002900000|2022-01-12 15:55:00|790.97|790.87|791.37|791.27|791.37|791.27|790.47|790.37|157
1642003200000|2022-01-12 16:00:00|791.27|791.17|790.87|790.77|792.07|791.97|790.77|790.67|183
1642003500000|2022-01-12 16:05:00|790.97|790.87|789.87|789.77|791.07|790.97|789.27|789.17|285
1642003800000|2022-01-12 16:10:00|789.97|789.87|789.67|789.57|790.47|790.37|789.67|789.57|155
1642004100000|2022-01-12 16:15:00|789.57|789.47|789.47|789.37|789.77|789.67|788.97|788.87|230
1642004400000|2022-01-12 16:20:00|789.37|789.27|789.47|789.37|789.57|789.47|788.87|788.77|262
1642004700000|2022-01-12 16:25:00|789.57|789.47|789.97|789.87|790.17|790.07|789.27|789.17|297
1642005000000|2022-01-12 16:30:00|790.07|789.77|790.47|790.17|790.87|790.57|789.87|789.57|697
1642005300000|2022-01-12 16:35:00|790.57|790.27|790.57|790.27|791.27|790.97|790.47|790.17|407
1642005600000|2022-01-12 16:40:00|790.67|790.37|790.27|789.97|791.17|790.87|790.27|789.97|138
1642005900000|2022-01-12 16:45:00|790.37|790.07|790.27|789.97|790.67|790.37|790.17|789.87|24
1642006200000|2022-01-12 16:50:00|790.37|790.07|790.67|790.37|790.87|790.57|790.27|789.97|189
1642006500000|2022-01-12 16:55:00|790.77|790.47|790.07|789.77|790.77|790.47|789.77|789.47|38
1642006800000|2022-01-12 17:00:00|790.17|789.87|790.27|789.97|790.67|790.37|789.97|789.67|32
1642007100000|2022-01-12 17:05:00|790.17|789.87|789.67|789.37|790.27|789.97|789.47|789.17|26
1642007400000|2022-01-12 17:10:00|789.77|789.47|789.47|789.17|789.77|789.47|789.27|788.97|10
1642007700000|2022-01-12 17:15:00|789.57|789.27|789.87|789.57|790.07|789.77|789.37|789.07|28
1642008000000|2022-01-12 17:20:00|789.77|789.47|789.67|789.37|789.97|789.67|789.57|789.27|21
1642008300000|2022-01-12 17:25:00|789.77|789.47|789.47|789.17|790.07|789.77|789.27|788.97|48
1642008600000|2022-01-12 17:30:00|789.57|789.27|789.37|789.07|789.87|789.57|789.27|788.97|9
1642008900000|2022-01-12 17:35:00|789.47|789.17|789.57|789.27|790.07|789.77|789.37|789.07|27
1642009200000|2022-01-12 17:40:00|789.67|789.37|789.57|789.27|789.87|789.57|789.47|789.17|18
1642009500000|2022-01-12 17:45:00|789.67|789.37|789.77|789.47|789.77|789.47|789.17|788.87|21
1642009800000|2022-01-12 17:50:00|789.67|789.37|790.07|789.77|790.27|789.97|789.67|789.37|36
1642010100000|2022-01-12 17:55:00|789.97|789.67|789.97|789.67|790.37|790.07|789.87|789.57|17
1642010400000|2022-01-12 18:00:00|789.87|789.57|789.87|789.57|789.97|789.67|789.37|789.07|39
1642010700000|2022-01-12 18:05:00|789.97|789.67|789.97|789.67|790.07|789.77|789.67|789.37|8
1642011000000|2022-01-12 18:10:00|790.07|789.77|789.47|789.17|790.17|789.87|789.27|788.97|27
1642011300000|2022-01-12 18:15:00|789.37|789.07|789.57|789.27|789.57|789.27|789.17|788.87|17
1642011600000|2022-01-12 18:20:00|789.47|789.17|789.67|789.37|789.67|789.37|789.47|789.17|20
1642011900000|2022-01-12 18:25:00|789.57|789.27|789.77|789.47|790.17|789.87|789.37|789.07|20
1642012200000|2022-01-12 18:30:00|789.67|789.37|789.97|789.67|790.17|789.87|789.47|789.17|23
1642012500000|2022-01-12 18:35:00|789.87|789.57|789.67|789.37|789.97|789.67|789.47|789.17|9
1642012800000|2022-01-12 18:40:00|789.77|789.47|789.77|789.47|789.97|789.67|789.67|789.37|6
1642013100000|2022-01-12 18:45:00|789.67|789.37|789.57|789.27|790.07|789.77|789.47|789.17|12
1642013400000|2022-01-12 18:50:00|789.47|789.17|789.17|788.87|789.57|789.27|788.87|788.57|19
1642013700000|2022-01-12 18:55:00|789.07|788.77|789.17|788.87|789.37|789.07|788.87|788.57|9
1642014000000|2022-01-12 19:00:00|789.07|788.77|788.77|788.47|789.27|788.97|788.47|788.17|24
1642014300000|2022-01-12 19:05:00|788.67|788.37|788.67|788.37|789.07|788.77|788.57|788.27|8
1642014600000|2022-01-12 19:10:00|788.57|788.27|789.17|788.87|789.17|788.87|788.57|788.27|8
1642014900000|2022-01-12 19:15:00|789.07|788.77|789.17|788.87|789.27|788.97|788.97|788.67|12
1642015200000|2022-01-12 19:20:00|789.07|788.77|789.77|789.47|789.77|789.47|789.07|788.77|14
1642015500000|2022-01-12 19:25:00|789.67|789.37|789.97|789.67|790.17|789.87|789.67|789.37|13
1642015800000|2022-01-12 19:30:00|790.07|789.77|789.57|789.27|790.07|789.77|789.27|788.97|1
1642016100000|2022-01-12 19:35:00|789.67|789.37|789.77|789.47|789.97|789.67|789.37|789.07|5
1642016400000|2022-01-12 19:40:00|789.67|789.37|789.07|788.77|789.77|789.47|788.97|788.67|11
1642016700000|2022-01-12 19:45:00|788.97|788.67|789.37|789.07|789.47|789.17|788.87|788.57|7
1642017000000|2022-01-12 19:50:00|789.27|788.97|789.57|789.27|789.67|789.37|789.27|788.97|3
1642017300000|2022-01-12 19:55:00|789.67|789.37|789.47|789.17|789.87|789.57|789.37|789.07|10
1642017600000|2022-01-12 20:00:00|789.57|789.27|789.27|788.97|789.77|789.47|788.77|788.47|18
1642017900000|2022-01-12 20:05:00|789.17|788.87|788.97|788.67|789.37|789.07|788.87|788.57|10
1642018200000|2022-01-12 20:10:00|789.07|788.77|789.57|789.27|789.57|789.27|788.97|788.67|23
1642018500000|2022-01-12 20:15:00|789.47|789.17|789.27|788.97|789.77|789.47|789.17|788.87|17
1642018800000|2022-01-12 20:20:00|789.37|789.07|789.17|788.87|789.57|789.27|789.07|788.77|14
1642019100000|2022-01-12 20:25:00|789.27|788.97|789.47|789.17|789.57|789.27|788.87|788.57|3
1642019400000|2022-01-12 20:30:00|789.37|789.07|789.57|789.27|790.07|789.77|789.37|789.07|30
1642019700000|2022-01-12 20:35:00|789.67|789.37|789.57|789.27|789.97|789.67|789.47|789.17|29
1642020000000|2022-01-12 20:40:00|789.67|789.37|790.27|789.97|790.37|790.07|789.57|789.27|29
1642020300000|2022-01-12 20:45:00|790.17|789.87|790.17|789.87|790.87|790.57|790.07|789.77|27
1642020600000|2022-01-12 20:50:00|790.27|789.97|790.67|790.37|791.17|790.87|790.17|789.87|58
1642020900000|2022-01-12 20:55:00|790.57|790.27|790.47|789.97|790.77|790.47|789.77|789.47|62
1642021200000|2022-01-12 21:00:00|790.87|790.37|791.07|790.57|791.47|790.97|790.77|790.27|0
1642021500000|2022-01-12 21:05:00|791.17|790.67|791.47|790.97|791.47|790.97|791.07|790.57|0
1642021800000|2022-01-12 21:10:00|791.37|790.87|791.27|790.77|791.57|791.07|791.27|790.77|0
1642022100000|2022-01-12 21:15:00|791.37|790.87|791.67|791.17|791.67|791.17|791.27|790.77|0
1642022400000|2022-01-12 21:20:00|791.57|791.07|791.47|790.97|791.67|791.17|791.27|790.77|0
1642022700000|2022-01-12 21:25:00|791.57|791.07|791.57|791.07|791.57|791.07|791.47|790.97|0
1642023000000|2022-01-12 21:30:00|791.47|790.97|791.27|790.77|791.47|790.97|791.17|790.67|0
1642023300000|2022-01-12 21:35:00|791.17|790.67|791.07|790.57|791.27|790.77|791.07|790.57|0
1642024200000|2022-01-12 21:50:00|791.17|790.67|791.07|790.57|791.17|790.67|791.07|790.57|0
1642024500000|2022-01-12 21:55:00|790.97|790.47|790.77|790.27|790.97|790.47|790.57|790.07|0
1642024800000|2022-01-12 22:00:00|790.67|790.17|790.67|790.17|790.87|790.37|790.67|790.17|0
1642025400000|2022-01-12 22:10:00|790.77|790.27|790.77|790.27|790.77|790.27|790.67|790.17|0
1642025700000|2022-01-12 22:15:00|790.67|790.17|790.77|790.27|790.77|790.27|790.67|790.17|0
1642026300000|2022-01-12 22:25:00|790.67|790.17|790.77|790.27|790.77|790.27|790.67|790.17|0
1642026600000|2022-01-12 22:30:00|790.67|790.17|790.67|790.17|790.77|790.27|790.67|790.17|0
1642028400000|2022-01-12 23:00:00|790.77|790.27|790.87|790.37|790.97|790.47|790.57|790.07|0
1642028700000|2022-01-12 23:05:00|790.77|790.27|790.67|790.17|790.87|790.37|790.57|790.07|0
1642029000000|2022-01-12 23:10:00|790.77|790.27|790.67|790.17|790.77|790.27|790.57|790.07|0
1642029300000|2022-01-12 23:15:00|790.57|790.07|790.67|790.17|790.77|790.27|790.57|790.07|0
1642029600000|2022-01-12 23:20:00|790.77|790.27|790.97|790.47|790.97|790.47|790.77|790.27|0
1642029900000|2022-01-12 23:25:00|790.87|790.37|790.57|790.07|790.87|790.37|790.57|790.07|0
1642030200000|2022-01-12 23:30:00|790.67|790.17|790.67|790.17|790.97|790.47|790.57|790.07|0
1642030500000|2022-01-12 23:35:00|790.77|790.27|790.87|790.37|791.07|790.57|790.67|790.17|0
1642030800000|2022-01-12 23:40:00|790.77|790.27|790.57|790.07|790.97|790.47|790.47|789.97|0
1642031100000|2022-01-12 23:45:00|790.67|790.17|790.47|789.97|790.87|790.37|790.47|789.97|0
1642031400000|2022-01-12 23:50:00|790.37|789.87|790.27|789.77|790.47|789.97|790.17|789.67|0
1642031700000|2022-01-12 23:55:00|790.37|789.87|790.57|790.07|790.57|790.07|790.27|789.77|0
1642032000000|2022-01-13 00:00:00|790.47|789.97|790.27|789.77|790.57|790.07|790.17|789.67|0
1642032300000|2022-01-13 00:05:00|790.17|789.67|790.07|789.57|790.57|790.07|790.07|789.57|0
1642032600000|2022-01-13 00:10:00|789.97|789.47|789.77|789.27|790.07|789.57|789.77|789.27|0
1642032900000|2022-01-13 00:15:00|789.47|788.97|789.27|788.77|789.97|789.47|789.07|788.57|0
1642033200000|2022-01-13 00:20:00|789.37|788.87|789.47|788.97|789.67|789.17|789.07|788.57|0
1642033500000|2022-01-13 00:25:00|789.37|788.87|789.37|788.87|789.57|789.07|789.37|788.87|0
1642033800000|2022-01-13 00:30:00|789.47|788.97|789.97|789.47|790.07|789.57|789.47|788.97|0
1642034100000|2022-01-13 00:35:00|790.07|789.57|789.77|789.27|790.07|789.57|789.77|789.27|0
1642034400000|2022-01-13 00:40:00|789.87|789.37|789.57|789.07|789.87|789.37|789.57|789.07|0
1642034700000|2022-01-13 00:45:00|789.67|789.17|789.77|789.27|789.87|789.37|789.57|789.07|0
1642035000000|2022-01-13 00:50:00|789.67|789.17|789.67|789.17|789.67|789.17|789.47|788.97|0
1642035300000|2022-01-13 00:55:00|789.77|789.27|789.57|789.07|789.77|789.27|789.57|789.07|0
1642035600000|2022-01-13 01:00:00|789.47|788.97|789.77|789.27|789.97|789.47|789.47|788.97|0
1642035900000|2022-01-13 01:05:00|789.87|789.37|790.07|789.57|790.17|789.67|789.77|789.27|0
1642036200000|2022-01-13 01:10:00|789.97|789.47|789.97|789.47|790.07|789.57|789.87|789.37|0
1642036500000|2022-01-13 01:15:00|789.87|789.37|789.67|789.17|789.87|789.37|789.57|789.07|0
1642036800000|2022-01-13 01:20:00|789.57|789.07|789.57|789.07|789.77|789.27|789.47|788.97|0
1642037100000|2022-01-13 01:25:00|789.47|788.97|789.57|789.07|789.77|789.27|789.37|788.87|0
1642037400000|2022-01-13 01:30:00|789.67|789.17|789.37|788.87|789.67|789.17|789.27|788.77|0
1642037700000|2022-01-13 01:35:00|789.27|788.77|789.57|789.07|789.77|789.27|789.07|788.57|0
1642038000000|2022-01-13 01:40:00|789.47|788.97|789.27|788.77|789.47|788.97|789.07|788.57|0
1642038300000|2022-01-13 01:45:00|789.17|788.67|789.07|788.57|789.17|788.67|788.87|788.37|0
1642038600000|2022-01-13 01:50:00|789.17|788.67|788.67|788.17|789.17|788.67|788.67|788.17|0
1642038900000|2022-01-13 01:55:00|788.57|788.07|788.17|787.67|788.67|788.17|787.87|787.37|0
1642039200000|2022-01-13 02:00:00|788.27|787.77|788.47|787.97|788.57|788.07|788.17|787.67|0
1642039500000|2022-01-13 02:05:00|788.37|787.87|788.47|787.97|788.47|787.97|788.37|787.87|0
1642039800000|2022-01-13 02:10:00|788.57|788.07|788.87|788.37|788.87|788.37|788.47|787.97|0
1642040100000|2022-01-13 02:15:00|788.77|788.27|789.17|788.67|789.47|788.97|788.77|788.27|0
1642040400000|2022-01-13 02:20:00|789.07|788.57|789.17|788.67|789.17|788.67|788.87|788.37|0
1642040700000|2022-01-13 02:25:00|789.27|788.77|789.27|788.77|789.27|788.77|789.07|788.57|0
1642041000000|2022-01-13 02:30:00|789.37|788.87|789.17|788.67|789.47|788.97|789.17|788.67|0
1642041300000|2022-01-13 02:35:00|789.27|788.77|789.27|788.77|789.37|788.87|789.17|788.67|0
1642041600000|2022-01-13 02:40:00|789.37|788.87|789.47|788.97|789.57|789.07|789.27|788.77|0
1642041900000|2022-01-13 02:45:00|789.37|788.87|789.57|789.07|789.67|789.17|789.37|788.87|0
1642042200000|2022-01-13 02:50:00|789.47|788.97|789.27|788.77|789.47|788.97|789.27|788.77|0
1642042500000|2022-01-13 02:55:00|789.37|788.87|789.27|788.77|789.47|788.97|789.17|788.67|0
1642042800000|2022-01-13 03:00:00|789.17|788.67|789.07|788.57|789.27|788.77|788.97|788.47|0
1642043100000|2022-01-13 03:05:00|788.97|788.47|788.37|787.87|789.07|788.57|788.27|787.77|0
1642043400000|2022-01-13 03:10:00|788.47|787.97|788.37|787.87|788.57|788.07|788.17|787.67|0
1642043700000|2022-01-13 03:15:00|788.27|787.77|788.47|787.97|788.57|788.07|788.17|787.67|0
1642044000000|2022-01-13 03:20:00|788.37|787.87|788.37|787.87|788.57|788.07|788.37|787.87|0
1642044300000|2022-01-13 03:25:00|788.47|787.97|788.07|787.57|788.47|787.97|788.07|787.57|0
1642044600000|2022-01-13 03:30:00|788.17|787.67|788.37|787.87|788.47|787.97|788.07|787.57|0
1642044900000|2022-01-13 03:35:00|788.27|787.77|788.27|787.77|788.37|787.87|788.17|787.67|0
1642045200000|2022-01-13 03:40:00|788.37|787.87|788.37|787.87|788.47|787.97|788.27|787.77|0
1642045500000|2022-01-13 03:45:00|788.47|787.97|788.37|787.87|788.47|787.97|788.27|787.77|0
1642045800000|2022-01-13 03:50:00|788.27|787.77|788.37|787.87|788.37|787.87|788.17|787.67|0
1642046100000|2022-01-13 03:55:00|788.47|787.97|788.47|787.97|788.57|788.07|788.37|787.87|0
1642046400000|2022-01-13 04:00:00|788.57|788.07|788.57|788.07|788.57|788.07|788.57|788.07|0
1642046700000|2022-01-13 04:05:00|788.67|788.17|788.77|788.27|788.97|788.47|788.67|788.17|0
1642047000000|2022-01-13 04:10:00|788.87|788.37|788.77|788.27|788.87|788.37|788.77|788.27|0
1642047300000|2022-01-13 04:15:00|788.87|788.37|788.87|788.37|788.97|788.47|788.87|788.37|0
1642047600000|2022-01-13 04:20:00|788.97|788.47|788.87|788.37|788.97|788.47|788.77|788.27|0
1642047900000|2022-01-13 04:25:00|788.97|788.47|788.97|788.47|788.97|788.47|788.87|788.37|0
1642048200000|2022-01-13 04:30:00|788.87|788.37|788.77|788.27|788.87|788.37|788.67|788.17|0
1642048500000|2022-01-13 04:35:00|788.67|788.17|788.87|788.37|788.97|788.47|788.67|788.17|0
1642048800000|2022-01-13 04:40:00|788.97|788.47|788.87|788.37|788.97|788.47|788.87|788.37|0
1642049100000|2022-01-13 04:45:00|788.77|788.27|788.87|788.37|788.87|788.37|788.77|788.27|0
1642049400000|2022-01-13 04:50:00|788.97|788.47|789.27|788.77|789.37|788.87|788.97|788.47|0
1642049700000|2022-01-13 04:55:00|789.37|788.87|789.27|788.77|789.37|788.87|789.27|788.77|0
1642050000000|2022-01-13 05:00:00|789.37|788.87|789.57|789.07|789.67|789.17|789.37|788.87|0
1642050300000|2022-01-13 05:05:00|789.47|788.97|789.07|788.57|789.57|789.07|789.07|788.57|0
1642050600000|2022-01-13 05:10:00|788.97|788.47|788.67|788.17|789.07|788.57|788.67|788.17|0
1642050900000|2022-01-13 05:15:00|788.57|788.07|788.47|787.97|788.77|788.27|788.37|787.87|0
1642051200000|2022-01-13 05:20:00|788.37|787.87|788.47|787.97|788.47|787.97|788.27|787.77|0
1642051500000|2022-01-13 05:25:00|788.37|787.87|788.37|787.87|788.47|787.97|788.27|787.77|0
1642051800000|2022-01-13 05:30:00|788.47|787.97|788.37|787.87|788.47|787.97|788.17|787.67|0
1642052100000|2022-01-13 05:35:00|788.27|787.77|788.47|787.97|788.57|788.07|788.27|787.77|0
1642052400000|2022-01-13 05:40:00|788.57|788.07|788.37|787.87|788.57|788.07|788.27|787.77|0
1642052700000|2022-01-13 05:45:00|788.47|787.97|788.37|787.87|788.47|787.97|788.27|787.77|0
1642053000000|2022-01-13 05:50:00|788.47|787.97|788.47|787.97|788.67|788.17|788.37|787.87|0
1642053300000|2022-01-13 05:55:00|788.37|787.87|788.37|787.87|788.57|788.07|788.27|787.77|0
1642053600000|2022-01-13 06:00:00|788.47|787.97|788.77|788.27|788.87|788.37|788.27|787.77|0
1642053900000|2022-01-13 06:05:00|788.87|788.37|789.07|788.57|789.27|788.77|788.77|788.27|0
1642054200000|2022-01-13 06:10:00|789.17|788.67|789.67|789.17|789.77|789.27|789.07|788.57|0
1642054500000|2022-01-13 06:15:00|789.57|789.07|789.87|789.37|789.87|789.37|789.37|788.87|0
1642054800000|2022-01-13 06:20:00|789.97|789.47|789.97|789.47|790.07|789.57|789.87|789.37|0
1642055100000|2022-01-13 06:25:00|789.87|789.37|789.77|789.27|790.07|789.57|789.67|789.17|0
1642055400000|2022-01-13 06:30:00|789.67|789.17|790.47|789.97|790.47|789.97|789.67|789.17|0
1642055700000|2022-01-13 06:35:00|790.37|789.87|790.37|789.87|790.47|789.97|790.27|789.77|0
1642056000000|2022-01-13 06:40:00|790.27|789.77|790.07|789.57|790.27|789.77|790.07|789.57|0
1642056300000|2022-01-13 06:45:00|790.17|789.67|790.07|789.57|790.17|789.67|789.87|789.37|0
1642056600000|2022-01-13 06:50:00|789.97|789.47|789.67|789.17|790.07|789.57|789.67|789.17|0
1642056900000|2022-01-13 06:55:00|789.77|789.27|789.77|789.27|790.17|789.67|789.57|789.07|0
1642057200000|2022-01-13 07:00:00|789.97|789.67|789.27|788.97|790.17|789.87|788.97|788.67|141
1642057500000|2022-01-13 07:05:00|789.17|788.87|789.87|789.57|789.97|789.67|788.87|788.57|48
1642057800000|2022-01-13 07:10:00|789.77|789.47|789.67|789.37|789.97|789.67|789.37|789.07|18
1642058100000|2022-01-13 07:15:00|789.57|789.27|789.57|789.27|789.77|789.47|789.37|789.07|11
1642058400000|2022-01-13 07:20:00|789.47|789.17|789.17|788.87|789.57|789.27|789.07|788.77|10
1642058700000|2022-01-13 07:25:00|789.27|788.97|789.37|789.07|789.47|789.17|789.17|788.87|18
1642059000000|2022-01-13 07:30:00|789.27|788.97|788.97|788.67|789.37|789.07|788.87|788.57|18
1642059300000|2022-01-13 07:35:00|788.87|788.57|789.17|788.87|789.17|788.87|788.57|788.27|42
1642059600000|2022-01-13 07:40:00|789.07|788.77|788.77|788.47|789.27|788.97|788.77|788.47|36
1642059900000|2022-01-13 07:45:00|788.87|788.57|788.97|788.67|789.17|788.87|788.77|788.47|47
1642060200000|2022-01-13 07:50:00|788.87|788.57|788.77|788.47|789.37|789.07|788.77|788.47|32
1642060500000|2022-01-13 07:55:00|788.67|788.37|790.17|789.87|790.67|790.37|788.57|788.27|337
1642060800000|2022-01-13 08:00:00|789.67|790.07|791.17|791.07|791.27|791.17|788.67|788.57|698
1642061100000|2022-01-13 08:05:00|791.07|790.97|791.77|791.67|791.77|791.67|790.87|790.77|390
1642061400000|2022-01-13 08:10:00|791.87|791.77|792.27|792.17|792.47|792.37|791.67|791.57|264
1642061700000|2022-01-13 08:15:00|792.37|792.27|792.77|792.67|792.87|792.77|792.07|791.97|234
1642062000000|2022-01-13 08:20:00|792.87|792.77|793.17|793.07|793.27|793.17|792.47|792.37|179
1642062300000|2022-01-13 08:25:00|793.27|793.17|793.47|793.37|793.67|793.57|792.97|792.87|130
1642062600000|2022-01-13 08:30:00|793.37|793.27|793.47|793.37|793.97|793.87|793.27|793.17|191
1642062900000|2022-01-13 08:35:00|793.37|793.27|793.37|793.27|793.87|793.77|793.07|792.97|130
1642063200000|2022-01-13 08:40:00|793.39|793.29|794.09|793.99|794.19|794.09|793.39|793.29|98
1642063500000|2022-01-13 08:45:00|794.19|794.09|793.49|793.39|794.39|794.29|793.29|793.19|148
1642063800000|2022-01-13 08:50:00|793.59|793.49|792.29|792.19|793.59|793.49|792.29|792.19|155
1642064100000|2022-01-13 08:55:00|792.19|792.09|792.19|792.09|792.59|792.49|791.99|791.89|98
1642064400000|2022-01-13 09:00:00|792.29|792.19|792.09|791.99|792.49|792.39|791.99|791.89|103
1642064700000|2022-01-13 09:05:00|792.19|792.09|792.39|792.29|792.49|792.39|791.69|791.59|134
1642065000000|2022-01-13 09:10:00|792.29|792.19|791.09|790.99|792.29|792.19|791.09|790.99|119
1642065300000|2022-01-13 09:15:00|790.99|790.89|791.69|791.59|791.69|791.59|790.89|790.79|128
1642065600000|2022-01-13 09:20:00|791.79|791.69|791.89|791.79|792.09|791.99|791.59|791.49|69
1642065900000|2022-01-13 09:25:00|791.79|791.69|792.09|791.99|792.19|792.09|791.49|791.39|98
1642066200000|2022-01-13 09:30:00|791.99|791.89|792.89|792.79|792.99|792.89|791.89|791.79|106
1642066500000|2022-01-13 09:35:00|792.79|792.69|792.69|792.59|793.09|792.99|792.69|792.59|45
1642066800000|2022-01-13 09:40:00|792.79|792.69|792.49|792.39|792.79|792.69|792.39|792.29|36
1642067100000|2022-01-13 09:45:00|792.59|792.49|792.39|792.29|792.89|792.79|792.29|792.19|45
1642067400000|2022-01-13 09:50:00|792.29|792.19|792.29|792.19|792.79|792.69|792.29|792.19|43
1642067700000|2022-01-13 09:55:00|792.39|792.29|792.79|792.69|792.79|792.69|792.09|791.99|92
1642068000000|2022-01-13 10:00:00|792.69|792.59|792.49|792.39|792.89|792.79|792.39|792.29|48
1642068300000|2022-01-13 10:05:00|792.39|792.29|792.39|792.29|792.59|792.49|792.29|792.19|65
1642068600000|2022-01-13 10:10:00|792.29|792.19|792.49|792.39|792.69|792.59|792.29|792.19|48
1642068900000|2022-01-13 10:15:00|792.59|792.49|792.79|792.69|792.79|792.69|792.39|792.29|62
1642069200000|2022-01-13 10:20:00|792.69|792.59|792.79|792.69|793.19|793.09|792.59|792.49|64
1642069500000|2022-01-13 10:25:00|792.89|792.79|793.49|793.39|793.49|793.39|792.79|792.69|74
1642069800000|2022-01-13 10:30:00|793.39|793.29|793.59|793.49|793.89|793.79|793.39|793.29|46
1642070100000|2022-01-13 10:35:00|793.49|793.39|793.39|793.29|793.69|793.59|793.29|793.19|55
1642070400000|2022-01-13 10:40:00|793.49|793.39|793.59|793.49|793.69|793.59|793.29|793.19|76
1642070700000|2022-01-13 10:45:00|793.69|793.59|793.89|793.79|793.99|793.89|793.59|793.49|78
1642071000000|2022-01-13 10:50:00|793.79|793.69|793.29|793.19|793.89|793.79|793.19|793.09|133
1642071300000|2022-01-13 10:55:00|793.39|793.29|793.59|793.49|793.59|793.49|793.29|793.19|87
1642071600000|2022-01-13 11:00:00|793.69|793.59|793.79|793.69|793.89|793.79|793.39|793.29|66
1642071900000|2022-01-13 11:05:00|793.69|793.59|793.39|793.29|793.69|793.59|793.29|793.19|61
1642072200000|2022-01-13 11:10:00|793.49|793.39|793.49|793.39|793.79|793.69|793.29|793.19|54
1642072500000|2022-01-13 11:15:00|793.39|793.29|792.79|792.69|793.49|793.39|792.79|792.69|70
1642072800000|2022-01-13 11:20:00|792.69|792.59|792.29|792.19|792.79|792.69|792.19|792.09|83
1642073100000|2022-01-13 11:25:00|792.19|792.09|792.29|792.19|792.59|792.49|792.19|792.09|58
1642073400000|2022-01-13 11:30:00|792.39|792.29|792.59|792.49|792.79|792.69|792.29|792.19|57
1642073700000|2022-01-13 11:35:00|792.49|792.39|792.79|792.69|792.89|792.79|792.49|792.39|51
1642074000000|2022-01-13 11:40:00|792.69|792.59|792.89|792.79|792.89|792.79|792.49|792.39|54
1642074300000|2022-01-13 11:45:00|792.79|792.69|792.69|792.59|793.09|792.99|792.69|792.59|55
1642074600000|2022-01-13 11:50:00|792.59|792.49|792.59|792.49|792.69|792.59|792.39|792.29|46
1642074900000|2022-01-13 11:55:00|792.49|792.39|792.39|792.29|792.69|792.59|792.29|792.19|30
1642075200000|2022-01-13 12:00:00|792.29|792.19|792.29|792.19|792.69|792.59|792.19|792.09|66
1642075500000|2022-01-13 12:05:00|792.19|792.09|792.29|792.19|792.39|792.29|791.99|791.89|51
1642075800000|2022-01-13 12:10:00|792.39|792.29|792.59|792.49|792.79|792.69|792.29|792.19|53
1642076100000|2022-01-13 12:15:00|792.49|792.39|792.19|792.09|792.49|792.39|792.09|791.99|77
1642076400000|2022-01-13 12:20:00|792.29|792.19|792.49|792.39|792.49|792.39|791.79|791.69|31
1642076700000|2022-01-13 12:25:00|792.39|792.29|792.79|792.69|792.79|792.69|792.39|792.29|39
1642077000000|2022-01-13 12:30:00|792.69|792.59|792.69|792.59|792.69|792.59|792.29|792.19|32
1642077300000|2022-01-13 12:35:00|792.59|792.49|792.49|792.39|792.59|792.49|792.29|792.19|32
1642077600000|2022-01-13 12:40:00|792.45|792.35|792.95|792.85|792.95|792.85|792.35|792.25|29
1642077900000|2022-01-13 12:45:00|792.85|792.75|793.45|793.35|793.45|793.35|792.75|792.65|95
1642078200000|2022-01-13 12:50:00|793.35|793.25|793.25|793.15|793.35|793.25|793.05|792.95|103
1642078500000|2022-01-13 12:55:00|793.35|793.25|793.15|793.05|793.35|793.25|793.15|793.05|37
1642078800000|2022-01-13 13:00:00|793.05|792.95|792.85|792.75|793.35|793.25|792.65|792.55|59
1642079100000|2022-01-13 13:05:00|792.75|792.65|792.85|792.75|792.95|792.85|792.25|792.15|82
1642079400000|2022-01-13 13:10:00|792.75|792.65|792.85|792.75|792.95|792.85|792.65|792.55|49
1642079700000|2022-01-13 13:15:00|792.95|792.85|792.85|792.75|792.95|792.85|792.75|792.65|28
1642080000000|2022-01-13 13:20:00|792.95|792.85|792.85|792.75|793.05|792.95|792.45|792.35|40
1642080300000|2022-01-13 13:25:00|792.95|792.85|792.85|792.75|793.05|792.95|792.75|792.65|37
1642080600000|2022-01-13 13:30:00|792.75|792.65|793.45|793.35|793.65|793.55|792.75|792.65|113
1642080900000|2022-01-13 13:35:00|793.55|793.45|793.45|793.35|793.85|793.75|793.25|793.15|90
1642081200000|2022-01-13 13:40:00|793.55|793.45|794.05|793.95|794.15|794.05|793.45|793.35|139
1642081500000|2022-01-13 13:45:00|793.95|793.85|794.45|794.35|794.45|794.35|793.95|793.85|110
1642081800000|2022-01-13 13:50:00|794.55|794.45|794.65|794.55|795.15|795.05|794.45|794.35|144
1642082100000|2022-01-13 13:55:00|794.75|794.65|795.25|795.15|795.25|795.15|794.65|794.55|82
1642082400000|2022-01-13 14:00:00|795.15|795.05|795.45|795.35|795.55|795.45|795.15|795.05|136
1642082700000|2022-01-13 14:05:00|795.55|795.45|795.95|795.85|795.95|795.85|795.35|795.25|187
1642083000000|2022-01-13 14:10:00|796.05|795.95|795.65|795.55|796.35|796.25|795.55|795.45|546
1642083300000|2022-01-13 14:15:00|795.55|795.45|794.85|794.75|795.65|795.55|794.75|794.65|136
1642083600000|2022-01-13 14:20:00|794.75|794.65|794.95|794.85|795.05|794.95|794.75|794.65|65
1642083900000|2022-01-13 14:25:00|794.85|794.75|795.05|794.95|795.15|795.05|794.85|794.75|106
1642084200000|2022-01-13 14:30:00|795.15|795.05|794.55|794.45|795.25|795.15|794.45|794.35|297
1642084500000|2022-01-13 14:35:00|794.45|794.35|794.75|794.65|794.85|794.75|793.75|793.65|255
1642084800000|2022-01-13 14:40:00|794.65|794.55|794.95|794.85|795.05|794.95|794.05|793.95|249
1642085100000|2022-01-13 14:45:00|795.05|794.95|795.05|794.95|795.35|795.25|794.55|794.45|143
1642085400000|2022-01-13 14:50:00|795.15|795.05|794.85|794.75|795.45|795.35|794.65|794.55|130
1642085700000|2022-01-13 14:55:00|794.75|794.65|795.25|795.15|795.55|795.45|794.75|794.65|179
1642086000000|2022-01-13 15:00:00|795.35|795.25|793.75|793.65|795.35|795.25|793.55|793.45|167
1642086300000|2022-01-13 15:05:00|793.65|793.55|793.35|793.25|793.75|793.65|793.15|793.05|133
1642086600000|2022-01-13 15:10:00|793.32|793.22|791.82|791.72|793.32|793.22|791.82|791.72|264
1642086900000|2022-01-13 15:15:00|791.72|791.62|791.62|791.52|792.22|792.12|791.12|791.02|223
1642087200000|2022-01-13 15:20:00|791.52|791.42|792.12|792.02|792.42|792.32|791.42|791.32|194
1642087500000|2022-01-13 15:25:00|792.02|791.92|792.22|792.12|792.32|792.22|791.52|791.42|116
1642087800000|2022-01-13 15:30:00|792.12|792.02|790.62|790.52|792.62|792.52|790.42|790.32|334
1642088100000|2022-01-13 15:35:00|790.52|790.42|790.32|790.22|791.02|790.92|789.82|789.72|248
1642088400000|2022-01-13 15:40:00|790.22|790.12|789.82|789.72|790.62|790.52|789.62|789.52|238
1642088700000|2022-01-13 15:45:00|789.92|789.82|789.92|789.82|790.52|790.42|789.42|789.32|169
1642089000000|2022-01-13 15:50:00|789.82|789.72|788.52|788.42|789.82|789.72|788.32|788.22|354
1642089300000|2022-01-13 15:55:00|788.62|788.52|789.82|789.72|789.92|789.82|788.52|788.42|147
1642089600000|2022-01-13 16:00:00|789.72|789.62|790.02|789.92|790.52|790.42|789.42|789.32|274
1642089900000|2022-01-13 16:05:00|789.92|789.82|790.32|790.22|790.62|790.52|789.82|789.72|139
1642090200000|2022-01-13 16:10:00|790.42|790.32|790.22|790.12|790.72|790.62|789.92|789.82|158
1642090500000|2022-01-13 16:15:00|790.12|790.02|790.22|790.12|790.82|790.72|790.12|790.02|130
1642090800000|2022-01-13 16:20:00|790.32|790.22|791.62|791.52|791.72|791.62|790.32|790.22|253
1642091100000|2022-01-13 16:25:00|791.52|791.42|792.02|791.92|792.22|792.12|791.52|791.42|262
1642091400000|2022-01-13 16:30:00|792.12|791.82|791.72|791.42|792.42|792.12|791.22|790.92|456
1642091700000|2022-01-13 16:35:00|791.62|791.32|792.32|792.02|792.52|792.22|791.52|791.22|511
1642092000000|2022-01-13 16:40:00|792.22|791.92|792.42|792.12|792.52|792.22|792.22|791.92|109
1642092300000|2022-01-13 16:45:00|792.32|792.02|792.22|791.92|792.52|792.22|792.22|791.92|87
1642092600000|2022-01-13 16:50:00|792.12|791.82|792.42|792.12|792.42|792.12|791.72|791.42|33
1642092900000|2022-01-13 16:55:00|792.32|792.02|792.02|791.72|792.42|792.12|791.82|791.52|20
1642093200000|2022-01-13 17:00:00|791.92|791.62|791.12|790.82|792.02|791.72|790.82|790.52|89
1642093500000|2022-01-13 17:05:00|791.02|790.72|791.02|790.72|791.32|791.02|790.82|790.52|62
1642093800000|2022-01-13 17:10:00|790.92|790.62|790.02|789.72|791.12|790.82|790.02|789.72|77
1642094100000|2022-01-13 17:15:00|790.12|789.82|788.52|788.22|790.12|789.82|788.12|787.82|221
1642094400000|2022-01-13 17:20:00|788.42|788.12|788.12|787.82|788.42|788.12|787.42|787.12|140
1642094700000|2022-01-13 17:25:00|788.02|787.72|787.62|787.32|788.32|788.02|787.52|787.22|187
1642095000000|2022-01-13 17:30:00|787.72|787.42|788.52|788.22|788.62|788.32|787.12|786.82|121
1642095300000|2022-01-13 17:35:00|788.42|788.12|788.72|788.42|789.12|788.82|788.02|787.72|66
1642095600000|2022-01-13 17:40:00|788.82|788.52|788.02|787.72|789.02|788.72|788.02|787.72|60
1642095900000|2022-01-13 17:45:00|788.12|787.82|787.32|787.02|788.52|788.22|787.02|786.72|76
1642096200000|2022-01-13 17:50:00|787.22|786.92|787.42|787.12|788.02|787.72|786.92|786.62|58
1642096500000|2022-01-13 17:55:00|787.32|787.02|787.92|787.62|788.12|787.82|787.22|786.92|64
1642096800000|2022-01-13 18:00:00|787.82|787.52|788.32|788.02|788.32|788.02|787.22|786.92|63
1642097100000|2022-01-13 18:05:00|788.12|787.82|788.82|788.52|789.12|788.82|787.92|787.62|52
1642097400000|2022-01-13 18:10:00|788.92|788.62|788.82|788.52|789.12|788.82|788.22|787.92|14
1642097700000|2022-01-13 18:15:00|788.72|788.42|788.52|788.22|789.12|788.82|788.42|788.12|17
1642098000000|2022-01-13 18:20:00|788.62|788.32|789.02|788.72|789.32|789.02|788.32|788.02|51
1642098300000|2022-01-13 18:25:00|789.12|788.82|788.72|788.42|789.22|788.92|788.42|788.12|12
1642098600000|2022-01-13 18:30:00|788.82|788.52|788.12|787.82|788.82|788.52|788.02|787.72|37
1642098900000|2022-01-13 18:35:00|788.22|787.92|788.32|788.02|788.62|788.32|787.82|787.52|31
1642099200000|2022-01-13 18:40:00|788.22|787.92|788.32|788.02|788.42|788.12|787.92|787.62|8
1642099500000|2022-01-13 18:45:00|788.22|787.92|788.62|788.32|788.82|788.52|788.12|787.82|11
1642099800000|2022-01-13 18:50:00|788.52|788.22|788.62|788.32|788.72|788.42|788.12|787.82|7
1642100100000|2022-01-13 18:55:00|788.72|788.42|789.02|788.72|789.02|788.72|788.52|788.22|3
1642100400000|2022-01-13 19:00:00|788.92|788.62|789.32|789.02|789.62|789.32|788.82|788.52|19
1642100700000|2022-01-13 19:05:00|789.42|789.12|789.12|788.82|789.42|789.12|788.92|788.62|12
1642101000000|2022-01-13 19:10:00|789.02|788.72|788.72|788.42|789.12|788.82|788.72|788.42|6
1642101300000|2022-01-13 19:15:00|788.82|788.52|788.22|787.92|788.92|788.62|787.72|787.42|31
1642101600000|2022-01-13 19:20:00|788.12|787.82|788.32|788.02|788.52|788.22|788.02|787.72|21
1642101900000|2022-01-13 19:25:00|788.22|787.92|787.92|787.62|788.32|788.02|787.82|787.52|18
1642102200000|2022-01-13 19:30:00|787.82|787.52|787.92|787.62|788.02|787.72|787.22|786.92|50
1642102500000|2022-01-13 19:35:00|787.82|787.52|787.12|786.82|788.02|787.72|787.02|786.72|17
1642102800000|2022-01-13 19:40:00|787.22|786.92|787.42|787.12|787.62|787.32|787.12|786.82|8
1642103100000|2022-01-13 19:45:00|787.52|787.22|787.12|786.82|787.62|787.32|787.02|786.72|20
1642103400000|2022-01-13 19:50:00|787.02|786.72|787.52|787.22|787.72|787.42|786.92|786.62|21
1642103700000|2022-01-13 19:55:00|787.62|787.32|788.02|787.72|788.22|787.92|787.52|787.22|16
1642104000000|2022-01-13 20:00:00|787.92|787.62|786.92|786.62|787.92|787.62|786.42|786.12|66
1642104300000|2022-01-13 20:05:00|787.02|786.72|786.72|786.42|787.32|787.02|786.72|786.42|68
1642104600000|2022-01-13 20:10:00|786.82|786.52|786.02|785.72|786.82|786.52|785.82|785.52|91
1642104900000|2022-01-13 20:15:00|785.92|785.62|786.32|786.02|786.52|786.22|785.62|785.32|81
1642105200000|2022-01-13 20:20:00|786.42|786.12|786.02|785.72|786.52|786.22|785.62|785.32|19
1642105500000|2022-01-13 20:25:00|785.92|785.62|786.22|785.92|786.32|786.02|785.82|785.52|35
1642105800000|2022-01-13 20:30:00|786.12|785.82|786.42|786.12|786.72|786.42|785.92|785.62|75
1642106100000|2022-01-13 20:35:00|786.52|786.22|785.32|785.02|786.62|786.32|785.22|784.92|39
1642106400000|2022-01-13 20:40:00|785.42|785.12|785.12|784.82|785.72|785.42|785.12|784.82|23
1642106700000|2022-01-13 20:45:00|785.02|784.72|784.42|784.12|785.22|784.92|784.02|783.72|88
1642107000000|2022-01-13 20:50:00|784.32|784.02|783.42|783.12|784.32|784.02|783.12|782.82|107
1642107300000|2022-01-13 20:55:00|783.32|783.02|784.02|783.52|784.42|784.12|782.92|782.62|92
1642107600000|2022-01-13 21:00:00|783.92|783.42|783.52|783.02|784.72|784.22|783.12|782.62|0
1642107900000|2022-01-13 21:05:00|783.62|783.12|783.42|782.92|783.92|783.42|783.02|782.52|0
1642108200000|2022-01-13 21:10:00|783.52|783.02|783.62|783.12|784.02|783.52|783.02|782.52|0
1642108500000|2022-01-13 21:15:00|783.72|783.22|783.32|782.82|783.72|783.22|783.22|782.72|0
1642108800000|2022-01-13 21:20:00|783.42|782.92|783.22|782.72|783.42|782.92|783.12|782.62|0
1642109100000|2022-01-13 21:25:00|783.32|782.82|782.82|782.32|783.52|783.02|782.62|782.12|0
1642109400000|2022-01-13 21:30:00|782.92|782.42|783.42|782.92|783.42|782.92|782.62|782.12|0
1642109700000|2022-01-13 21:35:00|783.32|782.82|783.52|783.02|783.72|783.22|783.32|782.82|0
1642110000000|2022-01-13 21:40:00|783.62|783.12|783.52|783.02|783.82|783.32|783.42|782.92|0
1642110300000|2022-01-13 21:45:00|783.62|783.12|783.32|782.82|783.72|783.22|783.12|782.62|0
1642110600000|2022-01-13 21:50:00|783.42|782.92|783.62|783.12|783.62|783.12|783.22|782.72|0
1642110900000|2022-01-13 21:55:00|783.52|783.02|783.82|783.32|783.82|783.32|783.52|783.02|0
1642111500000|2022-01-13 22:05:00|783.92|783.42|783.82|783.32|783.92|783.42|783.82|783.32|0
1642112100000|2022-01-13 22:15:00|783.72|783.22|783.82|783.32|783.82|783.32|783.72|783.22|0
1642112400000|2022-01-13 22:20:00|783.72|783.22|783.72|783.22|783.82|783.32|783.72|783.22|0
1642113000000|2022-01-13 22:30:00|783.82|783.32|783.72|783.22|783.82|783.32|783.72|783.22|0
1642113600000|2022-01-13 22:40:00|783.82|783.32|783.82|783.32|783.82|783.32|783.72|783.22|0
1642113900000|2022-01-13 22:45:00|783.72|783.22|783.82|783.32|783.82|783.32|783.72|783.22|0
1642114500000|2022-01-13 22:55:00|783.92|783.42|783.92|783.42|783.92|783.42|783.82|783.32|0
1642114800000|2022-01-13 23:00:00|784.22|783.72|784.42|783.92|784.72|784.22|784.12|783.62|0
1642115100000|2022-01-13 23:05:00|784.52|784.02|784.32|783.82|784.52|784.02|784.02|783.52|0
1642115400000|2022-01-13 23:10:00|784.42|783.92|784.62|784.12|784.72|784.22|784.32|783.82|0
1642115700000|2022-01-13 23:15:00|784.52|784.02|784.02|783.52|784.52|784.02|784.02|783.52|0
1642116000000|2022-01-13 23:20:00|784.12|783.62|784.32|783.82|784.52|784.02|784.12|783.62|0
1642116300000|2022-01-13 23:25:00|784.22|783.72|784.02|783.52|784.32|783.82|783.92|783.42|0
1642116600000|2022-01-13 23:30:00|784.12|783.62|784.22|783.72|784.42|783.92|784.02|783.52|0
1642116900000|2022-01-13 23:35:00|784.32|783.82|784.22|783.72|784.32|783.82|783.92|783.42|0
1642117200000|2022-01-13 23:40:00|784.32|783.82|784.32|783.82|784.42|783.92|784.12|783.62|0
1642117500000|2022-01-13 23:45:00|784.22|783.72|784.62|784.12|784.62|784.12|784.22|783.72|0
1642117800000|2022-01-13 23:50:00|784.52|784.02|784.42|783.92|784.52|784.02|784.22|783.72|0
1642118100000|2022-01-13 23:55:00|784.32|783.82|784.42|783.92|784.42|783.92|784.12|783.62|0
1642118400000|2022-01-14 00:00:00|784.32|783.82|782.72|782.22|784.52|784.02|782.22|781.72|0
1642118700000|2022-01-14 00:05:00|782.82|782.32|783.52|783.02|783.62|783.12|782.62|782.12|0
1642119000000|2022-01-14 00:10:00|783.62|783.12|783.92|783.42|784.02|783.52|783.42|782.92|0
1642119300000|2022-01-14 00:15:00|783.82|783.32|784.52|784.02|785.32|784.82|783.22|782.72|0
1642119600000|2022-01-14 00:20:00|784.62|784.12|784.22|783.72|784.72|784.22|783.92|783.42|0
1642119900000|2022-01-14 00:25:00|784.12|783.62|784.02|783.52|784.22|783.72|783.62|783.12|0
1642120200000|2022-01-14 00:30:00|783.92|783.42|783.52|783.02|784.02|783.52|783.42|782.92|0
1642120500000|2022-01-14 00:35:00|783.42|782.92|783.82|783.32|784.52|784.02|783.42|782.92|0
1642120800000|2022-01-14 00:40:00|783.92|783.42|784.12|783.62|784.32|783.82|783.42|782.92|0
1642121100000|2022-01-14 00:45:00|784.22|783.72|783.12|782.62|784.22|783.72|783.02|782.52|0
1642121400000|2022-01-14 00:50:00|783.02|782.52|784.22|783.72|784.22|783.72|783.02|782.52|0
1642121700000|2022-01-14 00:55:00|784.32|783.82|784.32|783.82|784.42|783.92|784.12|783.62|0
1642122000000|2022-01-14 01:00:00|784.42|783.92|784.52|784.02|784.72|784.22|783.72|783.22|0
1642122300000|2022-01-14 01:05:00|784.62|784.12|784.42|783.92|784.62|784.12|784.12|783.62|0
1642122600000|2022-01-14 01:10:00|784.52|784.02|784.02|783.52|784.62|784.12|783.92|783.42|0
1642122900000|2022-01-14 01:15:00|783.92|783.42|783.52|783.02|784.12|783.62|783.32|782.82|0
1642123200000|2022-01-14 01:20:00|783.42|782.92|783.62|783.12|783.72|783.22|783.12|782.62|0
1642123500000|2022-01-14 01:25:00|783.52|783.02|783.02|782.52|783.82|783.32|783.02|782.52|0
1642123800000|2022-01-14 01:30:00|783.12|782.62|782.92|782.42|783.22|782.72|782.62|782.12|0
1642124100000|2022-01-14 01:35:00|782.82|782.32|783.42|782.92|783.82|783.32|782.82|782.32|0
1642124400000|2022-01-14 01:40:00|783.52|783.02|782.22|781.72|783.62|783.12|782.12|781.62|0
1642124700000|2022-01-14 01:45:00|782.12|781.62|782.82|782.32|783.02|782.52|781.92|781.42|0
1642125000000|2022-01-14 01:50:00|782.72|782.22|782.32|781.82|782.72|782.22|782.22|781.72|0
1642125300000|2022-01-14 01:55:00|782.22|781.72|782.22|781.72|782.42|781.92|781.92|781.42|0
1642125600000|2022-01-14 02:00:00|782.32|781.82|782.22|781.72|782.62|782.12|781.82|781.32|0
1642125900000|2022-01-14 02:05:00|782.32|781.82|781.82|781.32|782.62|782.12|781.82|781.32|0
1642126200000|2022-01-14 02:10:00|781.92|781.42|780.82|780.32|781.92|781.42|780.72|780.22|0
1642126500000|2022-01-14 02:15:00|780.72|780.22|780.82|780.32|781.02|780.52|780.42|779.92|0
1642126800000|2022-01-14 02:20:00|780.92|780.42|781.22|780.72|781.42|780.92|780.82|780.32|0
1642127100000|2022-01-14 02:25:00|781.12|780.62|781.32|780.82|781.42|780.92|781.12|780.62|0
1642127400000|2022-01-14 02:30:00|781.42|780.92|781.62|781.12|781.82|781.32|781.32|780.82|0
1642127700000|2022-01-14 02:35:00|781.72|781.22|781.62|781.12|781.72|781.22|781.52|781.02|0
1642128000000|2022-01-14 02:40:00|781.72|781.22|782.12|781.62|782.12|781.62|781.72|781.22|0
1642128300000|2022-01-14 02:45:00|782.22|781.72|781.92|781.42|782.22|781.72|781.92|781.42|0
1642128600000|2022-01-14 02:50:00|782.02|781.52|782.22|781.72|782.32|781.82|782.02|781.52|0
1642128900000|2022-01-14 02:55:00|782.12|781.62|782.62|782.12|782.72|782.22|782.12|781.62|0
1642129200000|2022-01-14 03:00:00|782.72|782.22|782.12|781.62|782.72|782.22|782.12|781.62|0
1642129500000|2022-01-14 03:05:00|782.22|781.72|782.82|782.32|783.02|782.52|782.22|781.72|0
1642129800000|2022-01-14 03:10:00|782.92|782.42|782.42|781.92|783.02|782.52|782.12|781.62|0
1642130100000|2022-01-14 03:15:00|782.32|781.82|782.42|781.92|782.52|782.02|782.22|781.72|0
1642130400000|2022-01-14 03:20:00|782.52|782.02|782.42|781.92|782.62|782.12|782.22|781.72|0
1642130700000|2022-01-14 03:25:00|782.52|782.02|782.12|781.62|782.52|782.02|782.12|781.62|0
1642131000000|2022-01-14 03:30:00|782.22|781.72|782.02|781.52|782.32|781.82|781.82|781.32|0
1642131300000|2022-01-14 03:35:00|781.92|781.42|782.02|781.52|782.22|781.72|781.92|781.42|0
1642131600000|2022-01-14 03:40:00|782.12|781.62|781.42|780.92|782.12|781.62|781.32|780.82|0
1642131900000|2022-01-14 03:45:00|781.32|780.82|781.72|781.22|781.72|781.22|781.32|780.82|0
1642132200000|2022-01-14 03:50:00|781.82|781.32|781.72|781.22|781.82|781.32|781.62|781.12|0
1642132500000|2022-01-14 03:55:00|781.82|781.32|782.02|781.52|782.22|781.72|781.82|781.32|0
1642132800000|2022-01-14 04:00:00|781.92|781.42|782.62|782.12|782.82|782.32|781.92|781.42|0
1642133100000|2022-01-14 04:05:00|782.72|782.22|783.22|782.72|783.32|782.82|782.72|782.22|0
1642133400000|2022-01-14 04:10:00|783.32|782.82|783.02|782.52|783.32|782.82|782.92|782.42|0
1642133700000|2022-01-14 04:15:00|782.92|782.42|782.72|782.22|782.92|782.42|782.72|782.22|0
1642134000000|2022-01-14 04:20:00|782.82|782.32|783.52|783.02|783.62|783.12|782.72|782.22|0
1642134300000|2022-01-14 04:25:00|783.62|783.12|783.42|782.92|783.82|783.32|783.42|782.92|0
1642134600000|2022-01-14 04:30:00|783.52|783.02|783.22|782.72|783.72|783.22|783.02|782.52|0
1642134900000|2022-01-14 04:35:00|783.12|782.62|782.92|782.42|783.22|782.72|782.92|782.42|0
1642135200000|2022-01-14 04:40:00|782.82|782.32|782.72|782.22|782.92|782.42|782.62|782.12|0
1642135500000|2022-01-14 04:45:00|782.82|782.32|782.72|782.22|782.92|782.42|782.52|782.02|0
1642135800000|2022-01-14 04:50:00|782.62|782.12|782.62|782.12|783.02|782.52|782.62|782.12|0
1642136100000|2022-01-14 04:55:00|782.52|782.02|782.52|782.02|782.62|782.12|782.32|781.82|0
1642136400000|2022-01-14 05:00:00|782.62|782.12|782.92|782.42|783.12|782.62|782.62|782.12|0
1642136700000|2022-01-14 05:05:00|782.82|782.32|782.32|781.82|782.82|782.32|782.02|781.52|0
1642137000000|2022-01-14 05:10:00|782.42|781.92|782.22|781.72|782.52|782.02|782.22|781.72|0
1642137300000|2022-01-14 05:15:00|782.32|781.82|782.62|782.12|782.62|782.12|782.22|781.72|0
1642137600000|2022-01-14 05:20:00|782.52|782.02|782.92|782.42|783.02|782.52|782.52|782.02|0
1642137900000|2022-01-14 05:25:00|782.82|782.32|782.92|782.42|783.32|782.82|782.72|782.22|0
1642138200000|2022-01-14 05:30:00|782.82|782.32|782.62|782.12|783.12|782.62|782.62|782.12|0
1642138500000|2022-01-14 05:35:00|782.72|782.22|783.32|782.82|783.62|783.12|782.72|782.22|0
1642138800000|2022-01-14 05:40:00|783.22|782.72|782.92|782.42|783.32|782.82|782.82|782.32|0
1642139100000|2022-01-14 05:45:00|783.02|782.52|783.12|782.62|783.12|782.62|782.82|782.32|0
1642139400000|2022-01-14 05:50:00|783.02|782.52|783.32|782.82|783.32|782.82|782.92|782.42|0
1642139700000|2022-01-14 05:55:00|783.22|782.72|783.52|783.02|783.62|783.12|783.22|782.72|0
1642140000000|2022-01-14 06:00:00|783.62|783.12|783.72|783.22|784.12|783.62|783.52|783.02|0
1642140300000|2022-01-14 06:05:00|783.62|783.12|783.42|782.92|783.62|783.12|783.22|782.72|0
1642140600000|2022-01-14 06:10:00|783.52|783.02|784.22|783.72|784.22|783.72|783.42|782.92|0
1642140900000|2022-01-14 06:15:00|784.32|783.82|784.22|783.72|784.62|784.12|784.12|783.62|0
1642141200000|2022-01-14 06:20:00|784.32|783.82|784.12|783.62|784.82|784.32|783.82|783.32|0
1642141500000|2022-01-14 06:25:00|784.02|783.52|784.12|783.62|784.32|783.82|783.92|783.42|0
1642141800000|2022-01-14 06:30:00|784.22|783.72|784.92|784.42|784.92|784.42|784.02|783.52|0
1642142100000|2022-01-14 06:35:00|785.02|784.52|785.02|784.52|785.12|784.62|784.82|784.32|0
1642142400000|2022-01-14 06:40:00|785.12|784.62|784.92|784.42|785.42|784.92|784.92|784.42|0
1642142700000|2022-01-14 06:45:00|785.02|784.52|785.22|784.72|785.32|784.82|784.52|784.02|0
1642143000000|2022-01-14 06:50:00|785.12|784.62|785.02|784.52|785.42|784.92|785.02|784.52|0
1642143300000|2022-01-14 06:55:00|784.92|784.42|784.72|784.22|785.22|784.72|784.62|784.12|0
1642143600000|2022-01-14 07:00:00|784.82|784.32|785.22|784.92|785.32|785.02|784.22|783.92|104
1642143900000|2022-01-14 07:05:00|785.32|785.02|785.02|784.72|785.72|785.42|785.02|784.72|83
1642144200000|2022-01-14 07:10:00|785.12|784.82|784.62|784.32|785.12|784.82|784.52|784.22|84
1642144500000|2022-01-14 07:15:00|784.52|784.22|785.22|784.92|785.42|785.12|784.52|784.22|57
1642144800000|2022-01-14 07:20:00|785.12|784.82|784.92|784.62|785.32|785.02|784.92|784.62|43
1642145100000|2022-01-14 07:25:00|785.02|784.72|784.32|784.02|785.02|784.72|784.22|783.92|50
1642145400000|2022-01-14 07:30:00|784.22|783.92|783.52|783.22|784.32|784.02|783.42|783.12|53
1642145700000|2022-01-14 07:35:00|783.72|783.42|783.22|782.92|783.92|783.62|783.22|782.92|75
1642146000000|2022-01-14 07:40:00|783.32|783.02|783.32|783.02|783.52|783.22|783.02|782.72|25
1642146300000|2022-01-14 07:45:00|783.22|782.92|783.32|783.02|783.82|783.52|782.92|782.62|29
1642146600000|2022-01-14 07:50:00|783.42|783.12|783.12|782.82|783.42|783.12|782.82|782.52|40
1642146900000|2022-01-14 07:55:00|783.02|782.72|783.62|783.32|783.72|783.42|782.92|782.62|60
1642147200000|2022-01-14 08:00:00|783.52|783.52|781.82|781.72|784.22|784.12|781.62|781.52|821
1642147500000|2022-01-14 08:05:00|781.72|781.62|783.32|783.22|783.32|783.22|781.62|781.52|455
1642147800000|2022-01-14 08:10:00|783.22|783.12|784.52|784.42|784.72|784.62|782.72|782.62|385
1642148100000|2022-01-14 08:15:00|784.62|784.52|785.92|785.82|786.22|786.12|784.42|784.32|397
1642148400000|2022-01-14 08:20:00|785.82|785.72|786.52|786.42|786.52|786.42|785.42|785.32|261
1642148700000|2022-01-14 08:25:00|786.62|786.52|786.42|786.32|787.12|787.02|786.12|786.02|272
1642149000000|2022-01-14 08:30:00|786.32|786.22|786.52|786.42|787.32|787.22|786.22|786.12|214
1642149300000|2022-01-14 08:35:00|786.62|786.52|786.92|786.82|787.42|787.32|786.42|786.32|176
1642149600000|2022-01-14 08:40:00|786.9|786.8|787.1|787|787.2|787.1|786.2|786.1|225
1642149900000|2022-01-14 08:45:00|787|786.9|787.1|787|787.6|787.5|786.5|786.4|229
1642150200000|2022-01-14 08:50:00|787|786.9|786.3|786.2|787.4|787.3|785.4|785.3|263
1642150500000|2022-01-14 08:55:00|786.4|786.3|786.6|786.5|786.9|786.8|785.9|785.8|158
1642150800000|2022-01-14 09:00:00|786.5|786.4|786.8|786.7|787|786.9|785.8|785.7|165
1642151100000|2022-01-14 09:05:00|786.9|786.8|786.3|786.2|787.1|787|786.2|786.1|100
1642151400000|2022-01-14 09:10:00|786.2|786.1|786.5|786.4|786.7|786.6|785.6|785.5|173
1642151700000|2022-01-14 09:15:00|786.4|786.3|786.7|786.6|786.7|786.6|786.1|786|120
1642152000000|2022-01-14 09:20:00|786.8|786.7|786.2|786.1|787.2|787.1|786.1|786|115
1642152300000|2022-01-14 09:25:00|786.1|786|786.1|786|786.3|786.2|785.2|785.1|177
1642152600000|2022-01-14 09:30:00|786.2|786.1|787.8|787.7|787.9|787.8|786.1|786|181
1642152900000|2022-01-14 09:35:00|787.9|787.8|787.9|787.8|788.1|788|787.6|787.5|130
1642153200000|2022-01-14 09:40:00|788|787.9|788.2|788.1|788.4|788.3|787.8|787.7|239
1642153500000|2022-01-14 09:45:00|788.1|788|787.8|787.7|788.3|788.2|787.8|787.7|153
1642153800000|2022-01-14 09:50:00|787.7|787.6|787.9|787.8|788.3|788.2|787.6|787.5|216
1642154100000|2022-01-14 09:55:00|787.8|787.7|788.2|788.1|788.4|788.3|787.7|787.6|104
1642154400000|2022-01-14 10:00:00|788.1|788|786.7|786.6|788.1|788|786.7|786.6|174
1642154700000|2022-01-14 10:05:00|786.6|786.5|787.1|787|787.4|787.3|786.6|786.5|101
1642155000000|2022-01-14 10:10:00|787|786.9|786.5|786.4|787.3|787.2|786.4|786.3|75
1642155300000|2022-01-14 10:15:00|786.4|786.3|786.2|786.1|786.8|786.7|786|785.9|81
1642155600000|2022-01-14 10:20:00|786.1|786|786.8|786.7|787.3|787.2|786.1|786|102
1642155900000|2022-01-14 10:25:00|786.7|786.6|786|785.9|786.7|786.6|786|785.9|118
1642156200000|2022-01-14 10:30:00|785.9|785.8|785.6|785.5|786|785.9|785.4|785.3|125
1642156500000|2022-01-14 10:35:00|785.5|785.4|786.6|786.5|786.6|786.5|785.4|785.3|123
1642156800000|2022-01-14 10:40:00|786.5|786.4|786.9|786.8|787|786.9|786.4|786.3|93
1642157100000|2022-01-14 10:45:00|787|786.9|787.6|787.5|787.7|787.6|786.8|786.7|101
1642157400000|2022-01-14 10:50:00|787.7|787.6|787|786.9|787.8|787.7|786.6|786.5|83
1642157700000|2022-01-14 10:55:00|786.9|786.8|787|786.9|787.4|787.3|786.8|786.7|76
1642158000000|2022-01-14 11:00:00|786.9|786.8|787.8|787.7|787.8|787.7|786.8|786.7|58
1642158300000|2022-01-14 11:05:00|787.9|787.8|787.7|787.6|788|787.9|787.4|787.3|105
1642158600000|2022-01-14 11:10:00|787.6|787.5|787.9|787.8|788.1|788|787.5|787.4|34
1642158900000|2022-01-14 11:15:00|788|787.9|788.1|788|788.3|788.2|787.6|787.5|82
1642159200000|2022-01-14 11:20:00|788|787.9|787.9|787.8|788.1|788|787.7|787.6|118
1642159500000|2022-01-14 11:25:00|787.8|787.7|787.9|787.8|788.1|788|787.6|787.5|119
1642159800000|2022-01-14 11:30:00|788|787.9|787.4|787.3|788|787.9|787.2|787.1|126
1642160100000|2022-01-14 11:35:00|787.3|787.2|787.4|787.3|787.9|787.8|787.3|787.2|97
1642160400000|2022-01-14 11:40:00|787.3|787.2|787.4|787.3|787.5|787.4|786.9|786.8|105
1642160700000|2022-01-14 11:45:00|787.3|787.2|787.5|787.4|787.5|787.4|786.9|786.8|83
1642161000000|2022-01-14 11:50:00|787.4|787.3|787.3|787.2|787.5|787.4|787|786.9|111
1642161300000|2022-01-14 11:55:00|787.2|787.1|786.6|786.5|787.5|787.4|786.4|786.3|68
1642161600000|2022-01-14 12:00:00|786.5|786.4|785.6|785.5|786.7|786.6|785.4|785.3|94
1642161900000|2022-01-14 12:05:00|785.7|785.6|785.5|785.4|786.1|786|785.1|785|104
1642162200000|2022-01-14 12:10:00|785.4|785.3|786|785.9|786.1|786|785.3|785.2|50
1642162500000|2022-01-14 12:15:00|785.9|785.8|785.7|785.6|786.1|786|785.6|785.5|66
1642162800000|2022-01-14 12:20:00|785.8|785.7|785.9|785.8|786.1|786|785.2|785.1|82
1642163100000|2022-01-14 12:25:00|786|785.9|784.7|784.6|786|785.9|784.7|784.6|59
1642163400000|2022-01-14 12:30:00|784.6|784.5|784.9|784.8|785|784.9|784.6|784.5|59
1642163700000|2022-01-14 12:35:00|784.8|784.7|784.1|784|784.9|784.8|784.1|784|116
1642164000000|2022-01-14 12:40:00|784.13|784.03|783.73|783.63|784.13|784.03|783.53|783.43|204
1642164300000|2022-01-14 12:45:00|783.63|783.53|783.73|783.63|784.13|784.03|783.63|783.53|107
1642164600000|2022-01-14 12:50:00|783.63|783.53|783.43|783.33|784.03|783.93|783.33|783.23|76
1642164900000|2022-01-14 12:55:00|783.53|783.43|782.23|782.13|783.63|783.53|782.13|782.03|233
1642165200000|2022-01-14 13:00:00|782.33|782.23|782.93|782.83|783.13|783.03|781.33|781.23|362
1642165500000|2022-01-14 13:05:00|783.03|782.93|783.23|783.13|783.83|783.73|782.63|782.53|186
1642165800000|2022-01-14 13:10:00|783.13|783.03|782.23|782.13|783.23|783.13|782.03|781.93|129
1642166100000|2022-01-14 13:15:00|782.33|782.23|782.03|781.93|783.23|783.13|781.83|781.73|189
1642166400000|2022-01-14 13:20:00|782.13|782.03|782.53|782.43|782.53|782.43|781.83|781.73|117
1642166700000|2022-01-14 13:25:00|782.43|782.33|782.43|782.33|782.73|782.63|782.13|782.03|82
1642167000000|2022-01-14 13:30:00|782.33|782.23|782.53|782.43|783.23|783.13|782.33|782.23|192
1642167300000|2022-01-14 13:35:00|782.73|782.63|782.53|782.43|782.83|782.73|782.23|782.13|56
1642167600000|2022-01-14 13:40:00|782.43|782.33|782.43|782.33|782.93|782.83|782.03|781.93|127
1642167900000|2022-01-14 13:45:00|782.53|782.43|782.03|781.93|782.73|782.63|781.83|781.73|131
1642168200000|2022-01-14 13:50:00|781.93|781.83|782.03|781.93|782.53|782.43|781.73|781.63|87
1642168500000|2022-01-14 13:55:00|782.13|782.03|781.93|781.83|782.23|782.13|781.63|781.53|112
1642168800000|2022-01-14 14:00:00|781.83|781.73|781.53|781.43|781.93|781.83|780.93|780.83|230
1642169100000|2022-01-14 14:05:00|781.63|781.53|782.53|782.43|783.13|783.03|781.43|781.33|304
1642169400000|2022-01-14 14:10:00|782.43|782.33|782.83|782.73|783.13|783.03|782.13|782.03|163
1642169700000|2022-01-14 14:15:00|782.93|782.83|783.03|782.93|783.73|783.63|782.73|782.63|230
1642170000000|2022-01-14 14:20:00|783.13|783.03|782.83|782.73|783.23|783.13|782.33|782.23|168
1642170300000|2022-01-14 14:25:00|782.73|782.63|782.13|782.03|782.93|782.83|782.13|782.03|241
1642170600000|2022-01-14 14:30:00|782.23|782.13|782.83|782.73|783.83|783.73|781.73|781.63|695
1642170900000|2022-01-14 14:35:00|782.73|782.63|785.63|785.53|785.93|785.83|782.53|782.43|586
1642171200000|2022-01-14 14:40:00|785.53|785.43|785.73|785.63|786.53|786.43|784.83|784.73|390
1642171500000|2022-01-14 14:45:00|785.83|785.73|785.53|785.43|786.83|786.73|785.53|785.43|522
1642171800000|2022-01-14 14:50:00|785.63|785.53|785.73|785.63|786.13|786.03|785.33|785.23|305
1642172100000|2022-01-14 14:55:00|785.83|785.73|787.33|787.23|787.53|787.43|785.73|785.63|297
1642172400000|2022-01-14 15:00:00|787.43|787.33|785.43|785.33|787.43|787.33|785.33|785.23|299
1642172700000|2022-01-14 15:05:00|785.33|785.23|785.93|785.83|786.43|786.33|785.33|785.23|287
1642173000000|2022-01-14 15:10:00|785.73|785.63|784.83|784.73|786.23|786.13|784.63|784.53|167
1642173300000|2022-01-14 15:15:00|784.73|784.63|786.43|786.33|786.63|786.53|784.73|784.63|153
1642173600000|2022-01-14 15:20:00|786.33|786.23|784.93|784.83|786.33|786.23|784.83|784.73|233
1642173900000|2022-01-14 15:25:00|784.83|784.73|785.53|785.43|785.83|785.73|784.73|784.63|109
1642174200000|2022-01-14 15:30:00|785.43|785.33|785.23|785.13|785.53|785.43|784.63|784.53|142
1642174500000|2022-01-14 15:35:00|785.13|785.03|784.53|784.43|785.23|785.13|783.63|783.53|229
1642174800000|2022-01-14 15:40:00|784.43|784.33|783.33|783.23|784.43|784.33|783.13|783.03|139
1642175100000|2022-01-14 15:45:00|783.43|783.33|784.13|784.03|784.33|784.23|783.23|783.13|182
1642175400000|2022-01-14 15:50:00|784.03|783.93|783.93|783.83|784.23|784.13|783.43|783.33|104
1642175700000|2022-01-14 15:55:00|783.83|783.73|783.63|783.53|784.43|784.33|783.53|783.43|127
1642176000000|2022-01-14 16:00:00|783.73|783.63|784.03|783.93|784.93|784.83|783.63|783.53|202
1642176300000|2022-01-14 16:05:00|783.93|783.83|783.33|783.23|784.03|783.93|783.03|782.93|207
1642176600000|2022-01-14 16:10:00|783.23|783.13|783.43|783.33|783.63|783.53|783.13|783.03|137
1642176900000|2022-01-14 16:15:00|783.33|783.23|782.93|782.83|783.53|783.43|782.73|782.63|315
1642177200000|2022-01-14 16:20:00|783.03|782.93|783.53|783.43|783.53|783.43|782.63|782.53|295
1642177500000|2022-01-14 16:25:00|783.43|783.33|783.83|783.73|784.33|784.23|783.23|783.13|418
1642177800000|2022-01-14 16:30:00|783.93|783.63|783.53|783.23|784.33|784.03|783.23|782.93|836
1642178100000|2022-01-14 16:35:00|783.63|783.33|783.93|783.63|784.43|784.13|783.33|783.03|472
1642178400000|2022-01-14 16:40:00|783.83|783.53|784.33|784.03|784.83|784.53|783.53|783.23|95
1642178700000|2022-01-14 16:45:00|784.43|784.13|785.63|785.33|785.73|785.43|784.13|783.83|104
1642179000000|2022-01-14 16:50:00|785.73|785.43|785.73|785.43|785.83|785.53|785.33|785.03|95
1642179300000|2022-01-14 16:55:00|785.63|785.33|785.63|785.33|786.13|785.83|785.53|785.23|91
1642179600000|2022-01-14 17:00:00|785.73|785.43|785.23|784.93|785.83|785.53|785.13|784.83|60
1642179900000|2022-01-14 17:05:00|785.33|785.03|785.83|785.53|785.83|785.53|785.13|784.83|33
1642180200000|2022-01-14 17:10:00|785.73|785.43|785.33|785.03|786.13|785.83|785.13|784.83|23
1642180500000|2022-01-14 17:15:00|785.43|785.13|785.53|785.23|785.93|785.63|785.23|784.93|17
1642180800000|2022-01-14 17:20:00|785.63|785.33|784.83|784.53|785.63|785.33|784.83|784.53|26
1642181100000|2022-01-14 17:25:00|784.93|784.63|785.23|784.93|785.43|785.13|784.73|784.43|27
1642181400000|2022-01-14 17:30:00|785.33|785.03|785.23|784.93|785.53|785.23|784.83|784.53|21
1642181700000|2022-01-14 17:35:00|785.33|785.03|785.03|784.73|785.73|785.43|785.03|784.73|79
1642182000000|2022-01-14 17:40:00|784.93|784.63|784.73|784.43|784.93|784.63|784.53|784.23|17
1642182300000|2022-01-14 17:45:00|784.63|784.33|783.83|783.53|784.63|784.33|783.63|783.33|32
1642182600000|2022-01-14 17:50:00|783.93|783.63|783.63|783.33|784.03|783.73|783.43|783.13|9
1642182900000|2022-01-14 17:55:00|783.53|783.23|783.53|783.23|783.73|783.43|783.33|783.03|48
1642183200000|2022-01-14 18:00:00|783.43|783.13|784.03|783.73|784.03|783.73|783.23|782.93|24
1642183500000|2022-01-14 18:05:00|783.93|783.63|783.53|783.23|784.03|783.73|783.43|783.13|7
1642183800000|2022-01-14 18:10:00|783.43|783.13|783.83|783.53|784.03|783.73|783.03|782.73|20
1642184100000|2022-01-14 18:15:00|783.93|783.63|783.93|783.63|784.13|783.83|783.63|783.33|12
1642184400000|2022-01-14 18:20:00|783.83|783.53|783.03|782.73|783.93|783.63|782.93|782.63|10
1642184700000|2022-01-14 18:25:00|783.13|782.83|783.73|783.43|783.73|783.43|783.13|782.83|9
1642185000000|2022-01-14 18:30:00|783.63|783.33|783.33|783.03|784.03|783.73|783.33|783.03|3
1642185300000|2022-01-14 18:35:00|783.43|783.13|783.53|783.23|783.63|783.33|783.23|782.93|9
1642185600000|2022-01-14 18:40:00|783.63|783.33|784.33|784.03|784.43|784.13|783.43|783.13|12
1642185900000|2022-01-14 18:45:00|784.23|783.93|784.13|783.83|784.33|784.03|783.83|783.53|4
1642186200000|2022-01-14 18:50:00|784.23|783.93|784.63|784.33|784.83|784.53|784.23|783.93|18
1642186500000|2022-01-14 18:55:00|784.53|784.23|785.03|784.73|785.33|785.03|784.53|784.23|40
1642186800000|2022-01-14 19:00:00|785.13|784.83|785.13|784.83|785.83|785.53|785.03|784.73|32
1642187100000|2022-01-14 19:05:00|785.23|784.93|784.93|784.63|785.23|784.93|784.73|784.43|25
1642187400000|2022-01-14 19:10:00|784.83|784.53|784.93|784.63|785.13|784.83|784.53|784.23|35
1642187700000|2022-01-14 19:15:00|785.03|784.73|785.13|784.83|785.43|785.13|784.73|784.43|15
1642188000000|2022-01-14 19:20:00|785.03|784.73|785.43|785.13|785.43|785.13|784.93|784.63|2
1642188300000|2022-01-14 19:25:00|785.33|785.03|784.73|784.43|785.63|785.33|784.53|784.23|24
1642188600000|2022-01-14 19:30:00|784.83|784.53|786.23|785.93|786.33|786.03|784.73|784.43|122
1642188900000|2022-01-14 19:35:00|786.13|785.83|786.03|785.73|786.63|786.33|786.03|785.73|42
1642189200000|2022-01-14 19:40:00|785.93|785.63|785.33|785.03|785.93|785.63|785.33|785.03|46
1642189500000|2022-01-14 19:45:00|785.43|785.13|785.93|785.63|786.23|785.93|785.23|784.93|49
1642189800000|2022-01-14 19:50:00|786.03|785.73|785.93|785.63|786.33|786.03|785.73|785.43|12
1642190100000|2022-01-14 19:55:00|785.83|785.53|785.53|785.23|786.03|785.73|785.53|785.23|15
1642190400000|2022-01-14 20:00:00|785.63|785.33|786.23|785.93|786.43|786.13|785.63|785.33|23
1642190700000|2022-01-14 20:05:00|786.33|786.03|785.63|785.33|786.53|786.23|785.63|785.33|29
1642191000000|2022-01-14 20:10:00|785.73|785.43|786.03|785.73|786.23|785.93|785.53|785.23|24
1642191300000|2022-01-14 20:15:00|786.13|785.83|787.03|786.73|787.23|786.93|785.83|785.53|25
1642191600000|2022-01-14 20:20:00|787.13|786.83|787.63|787.33|787.83|787.53|786.93|786.63|47
1642191900000|2022-01-14 20:25:00|787.53|787.23|787.13|786.83|787.63|787.33|787.13|786.83|19
1642192200000|2022-01-14 20:30:00|787.23|786.93|787.83|787.53|787.93|787.63|787.23|786.93|35
1642192500000|2022-01-14 20:35:00|787.73|787.43|788.23|787.93|788.53|788.23|787.53|787.23|47
1642192800000|2022-01-14 20:40:00|788.13|787.83|788.53|788.23|788.63|788.33|787.93|787.63|24
1642193100000|2022-01-14 20:45:00|788.63|788.33|788.23|787.93|788.83|788.53|787.73|787.43|41
1642193400000|2022-01-14 20:50:00|788.33|788.03|788.73|788.43|789.13|788.83|788.33|788.03|68
1642193700000|2022-01-14 20:55:00|788.63|788.33|788.33|787.83|788.63|788.33|787.83|787.53|52
1642194000000|2022-01-14 21:00:00|788.43|787.93|789.13|788.63|789.23|788.73|788.13|787.63|0
1642194300000|2022-01-14 21:05:00|789.03|788.53|789.03|788.53|789.23|788.73|788.73|788.23|0
1642194600000|2022-01-14 21:10:00|789.13|788.63|789.23|788.73|789.53|789.03|789.03|788.53|0
1642194900000|2022-01-14 21:15:00|789.33|788.83|789.53|789.03|789.53|789.03|789.23|788.73|0
1642195200000|2022-01-14 21:20:00|789.63|789.13|789.73|789.23|789.73|789.23|789.43|788.93|0
1642195500000|2022-01-14 21:25:00|789.63|789.13|789.83|789.33|789.83|789.33|789.63|789.13|0
1642195800000|2022-01-14 21:30:00|789.93|789.43|789.83|789.33|789.93|789.43|789.83|789.33|0
1642196100000|2022-01-14 21:35:00|789.93|789.43|789.83|789.33|789.93|789.43|789.83|789.33|0
1642196400000|2022-01-14 21:40:00|789.93|789.43|790.13|789.63|790.23|789.73|789.93|789.43|0
1642196700000|2022-01-14 21:45:00|790.23|789.73|790.23|789.73|790.33|789.83|790.03|789.53|0
1642197000000|2022-01-14 21:50:00|790.13|789.63|790.13|789.63|790.13|789.63|789.93|789.43|0
1642197300000|2022-01-14 21:55:00|790.03|789.53|790.23|789.73|790.33|789.83|790.03|789.53|0
1642374000000|2022-01-16 23:00:00|791.13|790.63|790.03|789.53|791.13|790.63|789.73|789.23|0
1642374300000|2022-01-16 23:05:00|790.13|789.63|788.73|788.23|790.13|789.63|788.13|787.63|0
1642374600000|2022-01-16 23:10:00|788.83|788.33|789.73|789.23|790.33|789.83|788.83|788.33|0
1642374900000|2022-01-16 23:15:00|789.83|789.33|789.43|788.93|789.93|789.43|789.13|788.63|0
1642375200000|2022-01-16 23:20:00|789.33|788.83|789.23|788.73|789.53|789.03|788.93|788.43|0
1642375500000|2022-01-16 23:25:00|789.33|788.83|789.53|789.03|789.93|789.43|789.33|788.83|0
1642375800000|2022-01-16 23:30:00|789.63|789.13|789.43|788.93|789.93|789.43|789.43|788.93|0
1642376100000|2022-01-16 23:35:00|789.53|789.03|789.73|789.23|790.03|789.53|789.23|788.73|0
1642376400000|2022-01-16 23:40:00|789.83|789.33|789.63|789.13|789.93|789.43|789.53|789.03|0
1642376700000|2022-01-16 23:45:00|789.53|789.03|789.03|788.53|790.03|789.53|788.83|788.33|0
1642377000000|2022-01-16 23:50:00|789.13|788.63|789.43|788.93|789.53|789.03|789.03|788.53|0
1642377300000|2022-01-16 23:55:00|789.53|789.03|788.73|788.23|789.73|789.23|788.73|788.23|0
1642377600000|2022-01-17 00:00:00|788.63|788.13|788.23|787.73|789.03|788.53|787.93|787.43|0
1642377900000|2022-01-17 00:05:00|788.13|787.63|789.03|788.53|789.13|788.63|788.13|787.63|0
1642378200000|2022-01-17 00:10:00|789.13|788.63|788.73|788.23|789.23|788.73|788.43|787.93|0
1642378500000|2022-01-17 00:15:00|788.63|788.13|787.83|787.33|788.73|788.23|787.13|786.63|0
1642378800000|2022-01-17 00:20:00|787.73|787.23|787.13|786.63|787.73|787.23|786.73|786.23|0
1642379100000|2022-01-17 00:25:00|787.23|786.73|787.33|786.83|787.43|786.93|786.73|786.23|0
1642379400000|2022-01-17 00:30:00|787.23|786.73|787.53|787.03|788.13|787.63|787.23|786.73|0
1642379700000|2022-01-17 00:35:00|787.63|787.13|787.03|786.53|787.83|787.33|787.03|786.53|0
1642380000000|2022-01-17 00:40:00|787.13|786.63|787.83|787.33|787.93|787.43|787.03|786.53|0
1642380300000|2022-01-17 00:45:00|787.73|787.23|787.53|787.03|787.83|787.33|787.33|786.83|0
1642380600000|2022-01-17 00:50:00|787.63|787.13|787.73|787.23|787.83|787.33|787.53|787.03|0
1642380900000|2022-01-17 00:55:00|787.83|787.33|787.83|787.33|788.23|787.73|787.73|787.23|0
1642381200000|2022-01-17 01:00:00|787.73|787.23|787.33|786.83|787.83|787.33|787.03|786.53|0
1642381500000|2022-01-17 01:05:00|787.43|786.93|787.23|786.73|787.53|787.03|787.13|786.63|0
1642381800000|2022-01-17 01:10:00|787.13|786.63|787.13|786.63|787.33|786.83|787.03|786.53|0
1642382100000|2022-01-17 01:15:00|785.23|784.73|785.13|784.63|785.33|784.83|784.83|784.33|0
1642382400000|2022-01-17 01:20:00|785.03|784.53|785.33|784.83|785.33|784.83|784.93|784.43|0
1642382700000|2022-01-17 01:25:00|785.43|784.93|785.63|785.13|785.73|785.23|785.13|784.63|0
1642383000000|2022-01-17 01:30:00|787.43|786.93|787.33|786.83|787.63|787.13|787.13|786.63|0
1642383300000|2022-01-17 01:35:00|787.43|786.93|786.53|786.03|787.53|787.03|786.53|786.03|0
1642383600000|2022-01-17 01:40:00|786.63|786.13|786.63|786.13|786.83|786.33|786.43|785.93|0
1642383900000|2022-01-17 01:45:00|786.53|786.03|786.63|786.13|786.73|786.23|786.23|785.73|0
1642384200000|2022-01-17 01:50:00|786.53|786.03|786.63|786.13|786.73|786.23|786.53|786.03|0
1642384500000|2022-01-17 01:55:00|786.53|786.03|786.83|786.33|787.03|786.53|786.53|786.03|0
1642384800000|2022-01-17 02:00:00|786.93|786.43|786.83|786.33|787.33|786.83|786.83|786.33|0
1642385100000|2022-01-17 02:05:00|786.93|786.43|786.63|786.13|787.03|786.53|786.63|786.13|0
1642385400000|2022-01-17 02:10:00|786.53|786.03|786.53|786.03|786.63|786.13|786.43|785.93|0
1642385700000|2022-01-17 02:15:00|786.43|785.93|786.53|786.03|786.83|786.33|786.13|785.63|0
1642386000000|2022-01-17 02:20:00|786.43|785.93|786.73|786.23|786.83|786.33|786.03|785.53|0
1642386300000|2022-01-17 02:25:00|786.63|786.13|786.63|786.13|786.83|786.33|786.63|786.13|0
1642386600000|2022-01-17 02:30:00|786.73|786.23|786.33|785.83|786.83|786.33|786.23|785.73|0
1642386900000|2022-01-17 02:35:00|786.23|785.73|786.43|785.93|786.53|786.03|786.23|785.73|0
1642387200000|2022-01-17 02:40:00|786.33|785.83|786.13|785.63|786.53|786.03|786.03|785.53|0
1642387500000|2022-01-17 02:45:00|786.03|785.53|786.63|786.13|786.63|786.13|785.73|785.23|0
1642387800000|2022-01-17 02:50:00|786.53|786.03|786.53|786.03|786.53|786.03|786.33|785.83|0
1642388100000|2022-01-17 02:55:00|786.63|786.13|786.63|786.13|786.73|786.23|786.43|785.93|0
1642388400000|2022-01-17 03:00:00|786.73|786.23|786.93|786.43|786.93|786.43|786.53|786.03|0
1642388700000|2022-01-17 03:05:00|786.83|786.33|786.63|786.13|786.93|786.43|786.53|786.03|0
1642389000000|2022-01-17 03:10:00|786.73|786.23|786.73|786.23|786.73|786.23|786.53|786.03|0
1642389300000|2022-01-17 03:15:00|784.93|784.43|784.93|784.43|784.93|784.43|784.73|784.23|0
1642389600000|2022-01-17 03:20:00|784.83|784.33|784.93|784.43|785.23|784.73|784.83|784.33|0
1642389900000|2022-01-17 03:25:00|784.83|784.33|785.23|784.73|785.33|784.83|784.83|784.33|0
1642390200000|2022-01-17 03:30:00|787.13|786.63|787.33|786.83|787.43|786.93|787.03|786.53|0
1642390500000|2022-01-17 03:35:00|787.23|786.73|787.63|787.13|787.63|787.13|787.03|786.53|0
1642390800000|2022-01-17 03:40:00|787.53|787.03|787.73|787.23|787.73|787.23|787.33|786.83|0
1642391100000|2022-01-17 03:45:00|785.83|785.33|786.03|785.53|786.13|785.63|785.83|785.33|0
1642391400000|2022-01-17 03:50:00|785.93|785.43|786.03|785.53|786.03|785.53|785.93|785.43|0
1642391700000|2022-01-17 03:55:00|785.93|785.43|785.73|785.23|786.33|785.83|785.63|785.13|0
1642392000000|2022-01-17 04:00:00|787.73|787.23|787.43|786.93|787.73|787.23|787.43|786.93|0
1642392300000|2022-01-17 04:05:00|787.53|787.03|787.43|786.93|787.53|787.03|787.33|786.83|0
1642392600000|2022-01-17 04:10:00|787.33|786.83|787.43|786.93|787.53|787.03|787.33|786.83|0
1642392900000|2022-01-17 04:15:00|787.53|787.03|787.83|787.33|787.83|787.33|787.53|787.03|0
1642393200000|2022-01-17 04:20:00|787.73|787.23|787.73|787.23|787.93|787.43|787.73|787.23|0
1642393500000|2022-01-17 04:25:00|787.83|787.33|787.33|786.83|787.83|787.33|787.33|786.83|0
1642393800000|2022-01-17 04:30:00|785.43|784.93|785.43|784.93|785.53|785.03|785.23|784.73|0
1642394100000|2022-01-17 04:35:00|785.53|785.03|784.93|784.43|785.53|785.03|784.83|784.33|0
1642394400000|2022-01-17 04:40:00|784.83|784.33|785.03|784.53|785.03|784.53|784.83|784.33|0
1642394700000|2022-01-17 04:45:00|786.93|786.43|786.93|786.43|787.03|786.53|786.83|786.33|0
1642395000000|2022-01-17 04:50:00|786.83|786.33|786.83|786.33|787.03|786.53|786.83|786.33|0
1642395300000|2022-01-17 04:55:00|786.93|786.43|786.83|786.33|787.13|786.63|786.73|786.23|0
1642395600000|2022-01-17 05:00:00|786.73|786.23|786.73|786.23|786.83|786.33|786.53|786.03|0
1642395900000|2022-01-17 05:05:00|786.83|786.33|786.83|786.33|786.93|786.43|786.73|786.23|0
1642396200000|2022-01-17 05:10:00|786.73|786.23|786.63|786.13|786.83|786.33|786.53|786.03|0
1642396500000|2022-01-17 05:15:00|786.73|786.23|786.73|786.23|786.83|786.33|786.63|786.13|0
1642396800000|2022-01-17 05:20:00|786.83|786.33|786.73|786.23|786.93|786.43|786.73|786.23|0
1642397100000|2022-01-17 05:25:00|786.83|786.33|786.73|786.23|786.93|786.43|786.73|786.23|0
1642397400000|2022-01-17 05:30:00|784.93|784.43|784.73|784.23|785.03|784.53|784.73|784.23|0
1642397700000|2022-01-17 05:35:00|784.63|784.13|784.53|784.03|784.63|784.13|784.23|783.73|0
1642398000000|2022-01-17 05:40:00|784.43|783.93|784.33|783.83|784.53|784.03|784.23|783.73|0
1642398300000|2022-01-17 05:45:00|786.23|785.73|786.03|785.53|786.33|785.83|786.03|785.53|0
1642398600000|2022-01-17 05:50:00|786.13|785.63|786.33|785.83|786.43|785.93|786.13|785.63|0
1642398900000|2022-01-17 05:55:00|786.23|785.73|786.43|785.93|786.43|785.93|786.03|785.53|0
1642399200000|2022-01-17 06:00:00|786.53|786.03|786.43|785.93|786.53|786.03|785.93|785.43|0
1642399500000|2022-01-17 06:05:00|786.53|786.03|786.73|786.23|786.73|786.23|786.43|785.93|0
1642399800000|2022-01-17 06:10:00|786.83|786.33|786.83|786.33|786.93|786.43|786.73|786.23|0
1642400100000|2022-01-17 06:15:00|786.73|786.23|786.83|786.33|786.93|786.43|786.73|786.23|0
1642400400000|2022-01-17 06:20:00|786.93|786.43|786.83|786.33|787.13|786.63|786.73|786.23|0
1642400700000|2022-01-17 06:25:00|786.93|786.43|787.03|786.53|787.03|786.53|786.73|786.23|0
1642401000000|2022-01-17 06:30:00|787.13|786.63|787.43|786.93|787.53|787.03|787.13|786.63|0
1642401300000|2022-01-17 06:35:00|787.53|787.03|787.63|787.13|787.83|787.33|787.53|787.03|0
1642401600000|2022-01-17 06:40:00|787.53|787.03|787.63|787.13|787.63|787.13|787.33|786.83|0
1642401900000|2022-01-17 06:45:00|787.53|787.03|787.63|787.13|787.83|787.33|787.53|787.03|0
1642402200000|2022-01-17 06:50:00|787.53|787.03|787.93|787.43|787.93|787.43|787.53|787.03|0
1642402500000|2022-01-17 06:55:00|787.83|787.33|787.73|787.23|787.93|787.43|787.63|787.13|0
1642402800000|2022-01-17 07:00:00|787.53|787.03|780.73|780.43|787.53|787.03|779.43|779.13|431
1642403100000|2022-01-17 07:05:00|780.53|780.23|781.43|781.13|782.13|781.83|780.13|779.83|60
1642403400000|2022-01-17 07:10:00|781.33|781.03|781.63|781.33|782.03|781.73|781.03|780.73|55
1642403700000|2022-01-17 07:15:00|781.73|781.43|780.53|780.23|781.73|781.43|780.33|780.03|105
1642404000000|2022-01-17 07:20:00|780.43|780.13|782.13|781.83|782.53|782.23|780.43|780.13|95
1642404300000|2022-01-17 07:25:00|782.03|781.73|781.43|781.13|782.43|782.13|781.23|780.93|58
1642404600000|2022-01-17 07:30:00|781.53|781.23|781.33|781.03|782.03|781.73|781.03|780.73|79
1642404900000|2022-01-17 07:35:00|781.23|780.93|781.43|781.13|781.53|781.23|781.03|780.73|53
1642405200000|2022-01-17 07:40:00|781.23|780.93|781.43|781.13|781.63|781.33|781.03|780.73|72
1642405500000|2022-01-17 07:45:00|781.53|781.23|781.23|780.93|781.73|781.43|781.13|780.83|49
1642405800000|2022-01-17 07:50:00|781.13|780.83|781.13|780.83|781.33|781.03|780.63|780.33|49
1642406100000|2022-01-17 07:55:00|781.03|780.73|781.83|781.53|782.43|782.13|781.03|780.73|116
1642406400000|2022-01-17 08:00:00|781.73|781.63|779.83|779.73|782.23|782.13|779.13|779.03|547
1642406700000|2022-01-17 08:05:00|779.93|779.83|777.63|777.53|779.93|779.83|777.63|777.53|532
1642407000000|2022-01-17 08:10:00|777.73|777.63|775.53|775.43|777.73|777.63|775.03|774.93|662
1642407300000|2022-01-17 08:15:00|775.43|775.33|775.83|775.73|775.93|775.83|774.83|774.73|376
1642407600000|2022-01-17 08:20:00|775.93|775.83|777.73|777.63|777.83|777.73|775.83|775.73|217
1642407900000|2022-01-17 08:25:00|777.83|777.73|778.63|778.53|778.73|778.63|777.63|777.53|274
1642408200000|2022-01-17 08:30:00|778.73|778.63|778.13|778.03|778.93|778.83|778.03|777.93|172
1642408500000|2022-01-17 08:35:00|778.03|777.93|778.43|778.33|778.63|778.53|777.93|777.83|177
1642408800000|2022-01-17 08:40:00|778.54|778.44|778.84|778.74|779.14|779.04|778.54|778.44|129
1642409100000|2022-01-17 08:45:00|778.94|778.84|778.94|778.84|779.04|778.94|778.64|778.54|117
1642409400000|2022-01-17 08:50:00|778.84|778.74|778.94|778.84|779.44|779.34|778.84|778.74|142
1642409700000|2022-01-17 08:55:00|779.04|778.94|777.64|777.54|779.14|779.04|777.54|777.44|122
1642410000000|2022-01-17 09:00:00|777.54|777.44|778.34|778.24|778.74|778.64|777.54|777.44|164
1642410300000|2022-01-17 09:05:00|778.24|778.14|777.74|777.64|778.34|778.24|777.44|777.34|1598
1642410600000|2022-01-17 09:10:00|777.84|777.74|777.94|777.84|778.04|777.94|777.44|777.34|76
1642410900000|2022-01-17 09:15:00|778.04|777.94|778.34|778.24|778.44|778.34|777.64|777.54|123
1642411200000|2022-01-17 09:20:00|778.44|778.34|779.34|779.24|779.54|779.44|778.24|778.14|167
1642411500000|2022-01-17 09:25:00|779.44|779.34|779.74|779.64|779.74|779.64|779.14|779.04|212
1642411800000|2022-01-17 09:30:00|779.84|779.74|780.14|780.04|780.54|780.44|779.74|779.64|206
1642412100000|2022-01-17 09:35:00|780.24|780.14|780.44|780.34|780.54|780.44|780.04|779.94|102
1642412400000|2022-01-17 09:40:00|780.54|780.44|780.04|779.94|780.84|780.74|779.94|779.84|294
1642412700000|2022-01-17 09:45:00|779.94|779.84|780.74|780.64|780.84|780.74|779.84|779.74|137
1642413000000|2022-01-17 09:50:00|780.84|780.74|780.14|780.04|780.84|780.74|779.94|779.84|142
1642413300000|2022-01-17 09:55:00|780.24|780.14|779.84|779.74|780.44|780.34|779.84|779.74|144
1642413600000|2022-01-17 10:00:00|779.94|779.84|780.24|780.14|780.44|780.34|779.84|779.74|149
1642413900000|2022-01-17 10:05:00|780.14|780.04|780.64|780.54|780.74|780.64|779.94|779.84|161
1642414200000|2022-01-17 10:10:00|780.54|780.44|780.54|780.44|780.64|780.54|780.14|780.04|122
1642414500000|2022-01-17 10:15:00|780.44|780.34|780.54|780.44|780.74|780.64|780.24|780.14|51
1642414800000|2022-01-17 10:20:00|780.44|780.34|780.44|780.34|780.74|780.64|780.34|780.24|61
1642415100000|2022-01-17 10:25:00|780.34|780.24|780.74|780.64|780.84|780.74|780.24|780.14|115
1642415400000|2022-01-17 10:30:00|780.84|780.74|780.24|780.14|780.84|780.74|780.04|779.94|113
1642415700000|2022-01-17 10:35:00|780.14|780.04|780.24|780.14|780.64|780.54|780.04|779.94|156
1642416000000|2022-01-17 10:40:00|780.14|780.04|780.04|779.94|780.74|780.64|779.94|779.84|112
1642416300000|2022-01-17 10:45:00|779.94|779.84|779.74|779.64|780.34|780.24|779.74|779.64|91
1642416600000|2022-01-17 10:50:00|779.84|779.74|780.14|780.04|780.24|780.14|779.74|779.64|93
1642416900000|2022-01-17 10:55:00|780.04|779.94|780.24|780.14|780.44|780.34|780.04|779.94|58
1642417200000|2022-01-17 11:00:00|780.14|780.04|780.04|779.94|780.44|780.34|780.04|779.94|72
1642417500000|2022-01-17 11:05:00|780.14|780.04|780.24|780.14|780.34|780.24|780.04|779.94|394
1642417800000|2022-01-17 11:10:00|780.34|780.24|780.34|780.24|780.54|780.44|780.14|780.04|76
1642418100000|2022-01-17 11:15:00|780.24|780.14|780.04|779.94|780.54|780.44|780.04|779.94|75
1642418400000|2022-01-17 11:20:00|780.14|780.04|780.24|780.14|780.34|780.24|779.94|779.84|67
1642418700000|2022-01-17 11:25:00|780.14|780.04|779.84|779.74|780.24|780.14|779.84|779.74|123
1642419000000|2022-01-17 11:30:00|779.94|779.84|779.84|779.74|780.04|779.94|779.74|779.64|55
1642419300000|2022-01-17 11:35:00|779.74|779.64|779.34|779.24|779.84|779.74|779.24|779.14|53
1642419600000|2022-01-17 11:40:00|779.24|779.14|779.94|779.84|779.94|779.84|779.24|779.14|65
1642419900000|2022-01-17 11:45:00|779.84|779.74|780.34|780.24|780.44|780.34|779.84|779.74|58
1642420200000|2022-01-17 11:50:00|780.44|780.34|780.74|780.64|780.74|780.64|780.34|780.24|113
1642420500000|2022-01-17 11:55:00|780.64|780.54|780.94|780.84|781.04|780.94|780.64|780.54|73
1642420800000|2022-01-17 12:00:00|780.84|780.74|781.34|781.24|781.44|781.34|780.74|780.64|82
1642421100000|2022-01-17 12:05:00|781.24|781.14|780.54|780.44|781.34|781.24|780.54|780.44|92
1642421400000|2022-01-17 12:10:00|780.44|780.34|780.74|780.64|780.74|780.64|780.44|780.34|543
1642421700000|2022-01-17 12:15:00|780.64|780.54|780.84|780.74|780.94|780.84|780.24|780.14|119
1642422000000|2022-01-17 12:20:00|780.94|780.84|780.74|780.64|780.94|780.84|780.64|780.54|53
1642422300000|2022-01-17 12:25:00|780.84|780.74|780.74|780.64|780.84|780.74|780.34|780.24|629
1642422600000|2022-01-17 12:30:00|780.64|780.54|780.74|780.64|780.94|780.84|780.54|780.44|64
1642422900000|2022-01-17 12:35:00|780.64|780.54|781.14|781.04|781.14|781.04|780.64|780.54|74
1642423200000|2022-01-17 12:40:00|781.12|781.02|781.42|781.32|781.72|781.62|781.02|780.92|102
1642423500000|2022-01-17 12:45:00|781.32|781.22|781.32|781.22|781.62|781.52|781.22|781.12|50
1642423800000|2022-01-17 12:50:00|781.42|781.32|782.12|782.02|782.12|782.02|781.32|781.22|75
1642424100000|2022-01-17 12:55:00|782.02|781.92|782.12|782.02|782.32|782.22|781.92|781.82|66
1642424400000|2022-01-17 13:00:00|782.02|781.92|781.62|781.52|782.12|782.02|781.52|781.42|73
1642424700000|2022-01-17 13:05:00|781.52|781.42|781.62|781.52|781.72|781.62|781.12|781.02|79
1642425000000|2022-01-17 13:10:00|781.52|781.42|781.62|781.52|781.72|781.62|781.32|781.22|38
1642425300000|2022-01-17 13:15:00|781.52|781.42|782.02|781.92|782.02|781.92|781.42|781.32|66
1642425600000|2022-01-17 13:20:00|781.92|781.82|781.82|781.72|781.92|781.82|781.72|781.62|107
1642425900000|2022-01-17 13:25:00|781.92|781.82|781.92|781.82|782.22|782.12|781.82|781.72|139
1642426200000|2022-01-17 13:30:00|781.82|781.72|782.02|781.92|782.02|781.92|781.82|781.72|55
1642426500000|2022-01-17 13:35:00|781.92|781.82|782.02|781.92|782.22|782.12|781.92|781.82|667
1642426800000|2022-01-17 13:40:00|781.92|781.82|782.02|781.92|782.02|781.92|781.72|781.62|47
1642427100000|2022-01-17 13:45:00|781.92|781.82|781.42|781.32|782.02|781.92|781.32|781.22|68
1642427400000|2022-01-17 13:50:00|781.32|781.22|781.22|781.12|781.52|781.42|781.02|780.92|62
1642427700000|2022-01-17 13:55:00|781.32|781.22|781.02|780.92|781.42|781.32|781.02|780.92|53
1642428000000|2022-01-17 14:00:00|781.12|781.02|781.62|781.52|781.62|781.52|780.92|780.82|72
1642428300000|2022-01-17 14:05:00|781.52|781.42|781.52|781.42|781.72|781.62|781.42|781.32|1060
1642428600000|2022-01-17 14:10:00|781.42|781.32|781.82|781.72|781.82|781.72|781.12|781.02|95
1642428900000|2022-01-17 14:15:00|781.72|781.62|781.52|781.42|782.22|782.12|781.52|781.42|99
1642429200000|2022-01-17 14:20:00|781.42|781.32|781.62|781.52|781.72|781.62|781.42|781.32|50
1642429500000|2022-01-17 14:25:00|781.52|781.42|781.92|781.82|782.02|781.92|781.52|781.42|73
1642429800000|2022-01-17 14:30:00|781.82|781.72|781.42|781.32|781.92|781.82|781.32|781.22|99
1642430100000|2022-01-17 14:35:00|781.32|781.22|781.52|781.42|781.92|781.82|781.12|781.02|147
1642430400000|2022-01-17 14:40:00|781.42|781.32|781.22|781.12|781.72|781.62|781.12|781.02|97
1642430700000|2022-01-17 14:45:00|781.12|781.02|780.82|780.72|781.52|781.42|780.82|780.72|100
1642431000000|2022-01-17 14:50:00|780.72|780.62|781.52|781.42|781.52|781.42|780.62|780.52|116
1642431300000|2022-01-17 14:55:00|781.42|781.32|781.82|781.72|781.82|781.72|780.82|780.72|88
1642431600000|2022-01-17 15:00:00|781.92|781.82|781.72|781.62|782.22|782.12|781.72|781.62|121
1642431900000|2022-01-17 15:05:00|781.82|781.72|782.22|782.12|782.32|782.22|781.62|781.52|116
1642432200000|2022-01-17 15:10:00|782.23|782.13|782.53|782.43|782.73|782.63|782.23|782.13|115
1642432500000|2022-01-17 15:15:00|782.63|782.53|782.83|782.73|783.03|782.93|782.53|782.43|110
1642432800000|2022-01-17 15:20:00|782.93|782.83|782.63|782.53|782.93|782.83|782.53|782.43|1128
1642433100000|2022-01-17 15:25:00|782.53|782.43|782.93|782.83|782.93|782.83|782.53|782.43|79
1642433400000|2022-01-17 15:30:00|782.83|782.73|782.93|782.83|783.13|783.03|782.83|782.73|101
1642433700000|2022-01-17 15:35:00|783.03|782.93|783.73|783.63|783.73|783.63|782.93|782.83|1599
1642434000000|2022-01-17 15:40:00|783.83|783.73|784.03|783.93|784.33|784.23|783.83|783.73|153
1642434300000|2022-01-17 15:45:00|783.93|783.83|783.83|783.73|784.33|784.23|783.83|783.73|118
1642434600000|2022-01-17 15:50:00|783.93|783.83|783.63|783.53|784.03|783.93|783.53|783.43|74
1642434900000|2022-01-17 15:55:00|783.73|783.63|783.63|783.53|783.93|783.83|783.53|783.43|83
1642435200000|2022-01-17 16:00:00|783.73|783.63|783.43|783.33|783.93|783.83|783.33|783.23|91
1642435500000|2022-01-17 16:05:00|783.33|783.23|782.73|782.63|783.33|783.23|782.63|782.53|975
1642435800000|2022-01-17 16:10:00|782.83|782.73|782.53|782.43|782.83|782.73|782.33|782.23|113
1642436100000|2022-01-17 16:15:00|782.43|782.33|782.53|782.43|782.63|782.53|782.43|782.33|97
1642436400000|2022-01-17 16:20:00|782.43|782.33|783.03|782.93|783.13|783.03|782.43|782.33|238
1642436700000|2022-01-17 16:25:00|783.13|783.03|782.63|782.53|783.13|783.03|782.53|782.43|153
1642437000000|2022-01-17 16:30:00|782.73|782.43|781.73|781.43|782.93|782.63|781.63|781.33|527
1642437300000|2022-01-17 16:35:00|781.83|781.53|782.33|782.03|782.43|782.13|781.63|781.33|363
1642437600000|2022-01-17 16:40:00|782.43|782.13|782.03|781.73|782.43|782.13|781.83|781.53|36
1642437900000|2022-01-17 16:45:00|781.93|781.63|781.93|781.63|782.03|781.73|781.83|781.53|17
1642438200000|2022-01-17 16:50:00|781.83|781.53|781.73|781.43|781.93|781.63|781.63|781.33|31
1642438500000|2022-01-17 16:55:00|781.63|781.33|781.53|781.23|781.73|781.43|781.53|781.23|4
1642438800000|2022-01-17 17:00:00|781.63|781.33|781.23|780.93|781.73|781.43|781.13|780.83|9
1642439100000|2022-01-17 17:05:00|781.33|781.03|781.53|781.23|781.53|781.23|781.33|781.03|11
1642439400000|2022-01-17 17:10:00|781.63|781.33|781.73|781.43|781.83|781.53|781.53|781.23|8
1642439700000|2022-01-17 17:15:00|781.63|781.33|781.83|781.53|781.83|781.53|781.63|781.33|21
1642440000000|2022-01-17 17:20:00|781.73|781.43|781.83|781.53|781.83|781.53|781.63|781.33|2
1642440300000|2022-01-17 17:25:00|781.73|781.43|781.53|781.23|781.73|781.43|781.43|781.13|6
1642440600000|2022-01-17 17:30:00|781.43|781.13|781.63|781.33|781.63|781.33|781.43|781.13|1
1642440900000|2022-01-17 17:35:00|781.53|781.23|781.53|781.23|781.73|781.43|781.43|781.13|2
1642441200000|2022-01-17 17:40:00|781.43|781.13|781.33|781.03|781.63|781.33|781.23|780.93|8
1642441500000|2022-01-17 17:45:00|781.23|780.93|781.43|781.13|781.43|781.13|781.23|780.93|3
1642441800000|2022-01-17 17:50:00|781.53|781.23|781.83|781.53|781.83|781.53|781.43|781.13|18
1642442100000|2022-01-17 17:55:00|781.73|781.43|781.83|781.53|781.93|781.63|781.73|781.43|14
1642442400000|2022-01-17 18:00:00|781.73|781.43|781.33|781.03|781.73|781.43|781.33|781.03|0
1642442700000|2022-01-17 18:05:00|781.63|781.33|781.73|781.43|781.83|781.53|781.53|781.23|1
1642443000000|2022-01-17 18:10:00|781.63|781.33|781.53|781.23|781.63|781.33|781.53|781.23|0
1642443300000|2022-01-17 18:15:00|781.73|781.43|781.43|781.13|781.93|781.63|781.43|781.13|3
1642443600000|2022-01-17 18:20:00|781.53|781.23|781.43|781.13|781.63|781.33|781.43|781.13|0
1642443900000|2022-01-17 18:25:00|781.53|781.23|781.63|781.33|781.63|781.33|781.53|781.23|0
1642444200000|2022-01-17 18:30:00|781.53|781.23|781.33|781.03|781.63|781.33|781.33|781.03|3
1642446600000|2022-01-17 19:10:00|781.13|780.83|781.13|780.83|781.13|780.83|781.13|780.83|0
1642446900000|2022-01-17 19:15:00|781.23|780.93|781.23|780.93|781.33|781.03|781.23|780.93|0
1642447200000|2022-01-17 19:20:00|781.33|781.03|781.13|780.83|781.33|781.03|781.03|780.73|1
1642447800000|2022-01-17 19:30:00|781.23|780.93|781.23|780.93|781.23|780.93|781.23|780.93|0
1642448100000|2022-01-17 19:35:00|781.33|781.03|781.13|780.83|781.33|781.03|781.13|780.83|2
1642448400000|2022-01-17 19:40:00|781.23|780.93|781.13|780.83|781.23|780.93|781.13|780.83|0
1642448700000|2022-01-17 19:45:00|781.23|780.93|781.13|780.83|781.23|780.93|781.03|780.73|1
1642449600000|2022-01-17 20:00:00|781.03|780.73|781.13|780.83|781.13|780.83|781.03|780.73|0
1642450200000|2022-01-17 20:10:00|781.03|780.73|781.13|780.83|781.13|780.83|781.03|780.73|0
1642450500000|2022-01-17 20:15:00|781.03|780.73|780.83|780.53|781.03|780.73|780.83|780.53|7
1642450800000|2022-01-17 20:20:00|780.93|780.63|780.83|780.53|780.93|780.63|780.83|780.53|0
1642451700000|2022-01-17 20:35:00|||||||||1
1642452000000|2022-01-17 20:40:00|780.73|780.43|780.73|780.43|780.73|780.43|780.73|780.43|2
1642452300000|2022-01-17 20:45:00|||||||||2
1642452600000|2022-01-17 20:50:00|780.63|780.33|780.23|779.93|780.73|780.43|780.23|779.93|37
1642452900000|2022-01-17 20:55:00|780.33|780.03|780.23|779.73|780.33|780.03|780.13|779.73|16
1642460100000|2022-01-17 22:55:00|780.33|779.83|780.53|780.03|780.53|780.03|780.33|779.83|0
1642460400000|2022-01-17 23:00:00|780.63|780.13|780.03|779.53|781.33|780.83|780.03|779.53|0
1642460700000|2022-01-17 23:05:00|780.13|779.63|780.13|779.63|780.23|779.73|780.03|779.53|0
1642461000000|2022-01-17 23:10:00|780.03|779.53|780.13|779.63|780.43|779.93|780.03|779.53|0
1642461300000|2022-01-17 23:15:00|780.03|779.53|780.03|779.53|780.13|779.63|779.33|778.83|0
1642461600000|2022-01-17 23:20:00|779.93|779.43|780.03|779.53|780.13|779.63|779.93|779.43|0
1642461900000|2022-01-17 23:25:00|779.93|779.43|780.03|779.53|780.03|779.53|779.63|779.13|0
1642462200000|2022-01-17 23:30:00|780.13|779.63|780.43|779.93|780.43|779.93|780.03|779.53|0
1642462500000|2022-01-17 23:35:00|780.33|779.83|780.63|780.13|780.63|780.13|780.33|779.83|0
1642462800000|2022-01-17 23:40:00|780.73|780.23|780.33|779.83|780.73|780.23|780.13|779.63|0
1642463100000|2022-01-17 23:45:00|780.23|779.73|780.73|780.23|780.83|780.33|780.13|779.63|0
1642463400000|2022-01-17 23:50:00|780.83|780.33|781.03|780.53|781.13|780.63|780.83|780.33|0
1642463700000|2022-01-17 23:55:00|780.93|780.43|781.03|780.53|781.03|780.53|780.83|780.33|0
1642464000000|2022-01-18 00:00:00|781.13|780.63|780.83|780.33|781.23|780.73|780.73|780.23|0
1642464300000|2022-01-18 00:05:00|780.73|780.23|780.93|780.43|781.03|780.53|780.73|780.23|0
1642464600000|2022-01-18 00:10:00|780.83|780.33|780.63|780.13|781.13|780.63|780.63|780.13|0
1642464900000|2022-01-18 00:15:00|780.53|780.03|780.93|780.43|781.03|780.53|780.53|780.03|0
1642465200000|2022-01-18 00:20:00|781.03|780.53|780.93|780.43|781.33|780.83|780.73|780.23|0
1642465500000|2022-01-18 00:25:00|780.83|780.33|781.03|780.53|781.23|780.73|780.73|780.23|0
1642465800000|2022-01-18 00:30:00|780.93|780.43|781.03|780.53|781.23|780.73|780.93|780.43|0
1642466100000|2022-01-18 00:35:00|781.13|780.63|780.93|780.43|781.13|780.63|780.73|780.23|0
1642466400000|2022-01-18 00:40:00|781.03|780.53|780.93|780.43|781.03|780.53|780.73|780.23|0
1642466700000|2022-01-18 00:45:00|780.83|780.33|780.93|780.43|781.13|780.63|780.83|780.33|0
1642467000000|2022-01-18 00:50:00|781.03|780.53|781.33|780.83|781.43|780.93|780.93|780.43|0
1642467300000|2022-01-18 00:55:00|781.43|780.93|781.53|781.03|781.63|781.13|781.33|780.83|0
1642467600000|2022-01-18 01:00:00|781.63|781.13|781.43|780.93|781.83|781.33|781.23|780.73|0
1642467900000|2022-01-18 01:05:00|781.33|780.83|781.13|780.63|781.53|781.03|780.93|780.43|0
1642468200000|2022-01-18 01:10:00|781.03|780.53|781.23|780.73|781.23|780.73|780.83|780.33|0
1642468500000|2022-01-18 01:15:00|781.13|780.63|780.73|780.23|781.23|780.73|780.73|780.23|0
1642468800000|2022-01-18 01:20:00|780.63|780.13|781.03|780.53|781.03|780.53|780.53|780.03|0
1642469100000|2022-01-18 01:25:00|780.93|780.43|781.13|780.63|781.33|780.83|780.93|780.43|0
1642469400000|2022-01-18 01:30:00|781.03|780.53|780.83|780.33|781.23|780.73|780.73|780.23|0
1642469700000|2022-01-18 01:35:00|780.93|780.43|781.03|780.53|781.13|780.63|780.73|780.23|0
1642470000000|2022-01-18 01:40:00|781.13|780.63|781.43|780.93|781.53|781.03|781.13|780.63|0
1642470300000|2022-01-18 01:45:00|781.53|781.03|781.53|781.03|781.53|781.03|781.33|780.83|0
1642470600000|2022-01-18 01:50:00|781.63|781.13|781.53|781.03|781.83|781.33|781.43|780.93|0
1642470900000|2022-01-18 01:55:00|781.63|781.13|781.63|781.13|781.93|781.43|781.53|781.03|0
1642471200000|2022-01-18 02:00:00|781.53|781.03|781.43|780.93|781.73|781.23|781.43|780.93|0
1642471500000|2022-01-18 02:05:00|781.53|781.03|781.43|780.93|781.53|781.03|781.33|780.83|0
1642471800000|2022-01-18 02:10:00|781.53|781.03|781.33|780.83|781.53|781.03|781.33|780.83|0
1642472100000|2022-01-18 02:15:00|781.43|780.93|781.33|780.83|781.43|780.93|781.23|780.73|0
1642472400000|2022-01-18 02:20:00|781.43|780.93|781.33|780.83|781.43|780.93|781.23|780.73|0
1642472700000|2022-01-18 02:25:00|781.23|780.73|781.03|780.53|781.23|780.73|780.93|780.43|0
1642473000000|2022-01-18 02:30:00|781.13|780.63|781.23|780.73|781.33|780.83|780.93|780.43|0
1642473300000|2022-01-18 02:35:00|781.13|780.63|781.23|780.73|781.23|780.73|781.03|780.53|0
1642473600000|2022-01-18 02:40:00|781.13|780.63|781.33|780.83|781.33|780.83|781.13|780.63|0
1642473900000|2022-01-18 02:45:00|781.23|780.73|781.53|781.03|781.53|781.03|781.03|780.53|0
1642474200000|2022-01-18 02:50:00|781.63|781.13|781.53|781.03|781.73|781.23|781.43|780.93|0
1642474500000|2022-01-18 02:55:00|781.63|781.13|782.13|781.63|782.43|781.93|781.53|781.03|0
1642474800000|2022-01-18 03:00:00|782.23|781.73|781.93|781.43|782.23|781.73|781.93|781.43|0
1642475100000|2022-01-18 03:05:00|781.83|781.33|781.83|781.33|781.93|781.43|781.73|781.23|0
1642475400000|2022-01-18 03:10:00|781.93|781.43|781.63|781.13|781.93|781.43|781.53|781.03|0
1642475700000|2022-01-18 03:15:00|781.73|781.23|781.73|781.23|781.83|781.33|781.63|781.13|0
1642476000000|2022-01-18 03:20:00|781.83|781.33|781.83|781.33|781.83|781.33|781.53|781.03|0
1642476300000|2022-01-18 03:25:00|781.73|781.23|781.33|780.83|781.73|781.23|781.13|780.63|0
1642476600000|2022-01-18 03:30:00|781.23|780.73|780.83|780.33|781.53|781.03|780.73|780.23|0
1642476900000|2022-01-18 03:35:00|780.73|780.23|779.93|779.43|780.83|780.33|779.93|779.43|0
1642477200000|2022-01-18 03:40:00|780.03|779.53|779.33|778.83|780.03|779.53|779.13|778.63|0
1642477500000|2022-01-18 03:45:00|779.23|778.73|778.93|778.43|779.33|778.83|778.43|777.93|0
1642477800000|2022-01-18 03:50:00|778.83|778.33|778.93|778.43|779.03|778.53|778.73|778.23|0
1642478100000|2022-01-18 03:55:00|778.83|778.33|779.33|778.83|779.43|778.93|778.83|778.33|0
1642478400000|2022-01-18 04:00:00|779.43|778.93|779.63|779.13|779.83|779.33|779.33|778.83|0
1642478700000|2022-01-18 04:05:00|779.73|779.23|779.53|779.03|779.73|779.23|779.43|778.93|0
1642479000000|2022-01-18 04:10:00|779.43|778.93|779.43|778.93|779.53|779.03|779.13|778.63|0
1642479300000|2022-01-18 04:15:00|779.53|779.03|778.43|777.93|779.53|779.03|778.43|777.93|0
1642479600000|2022-01-18 04:20:00|778.53|778.03|777.83|777.33|778.63|778.13|777.63|777.13|0
1642479900000|2022-01-18 04:25:00|777.73|777.23|777.93|777.43|778.03|777.53|777.33|776.83|0
1642480200000|2022-01-18 04:30:00|778.03|777.53|777.53|777.03|778.13|777.63|777.53|777.03|0
1642480500000|2022-01-18 04:35:00|777.63|777.13|777.83|777.33|778.13|777.63|777.53|777.03|0
1642480800000|2022-01-18 04:40:00|777.73|777.23|777.53|777.03|777.93|777.43|777.43|776.93|0
1642481100000|2022-01-18 04:45:00|777.43|776.93|776.93|776.43|777.53|777.03|776.83|776.33|0
1642481400000|2022-01-18 04:50:00|776.83|776.33|777.83|777.33|778.13|777.63|776.83|776.33|0
1642481700000|2022-01-18 04:55:00|777.93|777.43|778.43|777.93|778.53|778.03|777.83|777.33|0
1642482000000|2022-01-18 05:00:00|778.53|778.03|777.73|777.23|778.63|778.13|777.63|777.13|0
1642482300000|2022-01-18 05:05:00|777.93|777.43|777.83|777.33|778.03|777.53|777.63|777.13|0
1642482600000|2022-01-18 05:10:00|777.93|777.43|777.53|777.03|778.13|777.63|777.53|777.03|0
1642482900000|2022-01-18 05:15:00|777.63|777.13|777.83|777.33|777.93|777.43|777.53|777.03|0
1642483200000|2022-01-18 05:20:00|777.93|777.43|778.23|777.73|778.33|777.83|777.73|777.23|0
1642483500000|2022-01-18 05:25:00|778.13|777.63|778.13|777.63|778.13|777.63|777.73|777.23|0
1642483800000|2022-01-18 05:30:00|778.23|777.73|777.63|777.13|778.23|777.73|777.53|777.03|0
1642484100000|2022-01-18 05:35:00|777.53|777.03|777.73|777.23|777.83|777.33|777.53|777.03|0
1642484400000|2022-01-18 05:40:00|777.83|777.33|777.83|777.33|777.83|777.33|777.43|776.93|0
1642484700000|2022-01-18 05:45:00|777.73|777.23|777.63|777.13|777.83|777.33|777.43|776.93|0
1642485000000|2022-01-18 05:50:00|777.53|777.03|777.83|777.33|777.93|777.43|777.53|777.03|0
1642485300000|2022-01-18 05:55:00|777.73|777.23|777.63|777.13|777.83|777.33|777.33|776.83|0
1642485600000|2022-01-18 06:00:00|777.53|777.03|777.83|777.33|777.93|777.43|777.43|776.93|0
1642485900000|2022-01-18 06:05:00|777.93|777.43|778.03|777.53|778.13|777.63|777.83|777.33|0
1642486200000|2022-01-18 06:10:00|778.13|777.63|777.93|777.43|778.13|777.63|777.83|777.33|0
1642486500000|2022-01-18 06:15:00|778.03|777.53|778.03|777.53|778.03|777.53|777.83|777.33|0
1642486800000|2022-01-18 06:20:00|778.13|777.63|778.03|777.53|778.33|777.83|777.93|777.43|0
1642487100000|2022-01-18 06:25:00|778.13|777.63|778.33|777.83|778.43|777.93|777.93|777.43|0
1642487400000|2022-01-18 06:30:00|778.23|777.73|778.13|777.63|778.33|777.83|778.03|777.53|0
1642487700000|2022-01-18 06:35:00|778.03|777.53|777.83|777.33|778.13|777.63|777.73|777.23|0
1642488000000|2022-01-18 06:40:00|777.93|777.43|778.03|777.53|778.03|777.53|777.93|777.43|0
1642488300000|2022-01-18 06:45:00|778.13|777.63|778.23|777.73|778.33|777.83|778.03|777.53|0
1642488600000|2022-01-18 06:50:00|778.13|777.63|777.83|777.33|778.33|777.83|777.73|777.23|0
1642488900000|2022-01-18 06:55:00|777.93|777.43|777.93|777.43|777.93|777.43|777.73|777.23|0
1642489200000|2022-01-18 07:00:00|777.83|777.53|777.03|776.73|777.83|777.53|776.13|775.83|149
1642489500000|2022-01-18 07:05:00|776.83|776.53|777.03|776.73|777.83|777.53|776.73|776.43|82
1642489800000|2022-01-18 07:10:00|777.13|776.83|777.43|777.13|777.73|777.43|776.93|776.63|37
1642490100000|2022-01-18 07:15:00|777.33|777.03|778.03|777.73|778.03|777.73|777.13|776.83|38
1642490400000|2022-01-18 07:20:00|777.93|777.63|777.83|777.53|778.13|777.83|777.73|777.43|37
1642490700000|2022-01-18 07:25:00|777.73|777.43|778.23|777.93|778.33|778.03|777.73|777.43|26
1642491000000|2022-01-18 07:30:00|778.33|778.03|778.53|778.23|778.83|778.53|778.13|777.83|36
1642491300000|2022-01-18 07:35:00|778.33|778.03|777.93|777.63|778.53|778.23|777.83|777.53|525
1642491600000|2022-01-18 07:40:00|777.83|777.53|777.73|777.43|778.33|778.03|777.63|777.33|17
1642491900000|2022-01-18 07:45:00|777.63|777.33|777.33|777.03|777.63|777.33|776.93|776.63|38
1642492200000|2022-01-18 07:50:00|777.43|777.13|777.83|777.53|777.83|777.53|777.23|776.93|18
1642492500000|2022-01-18 07:55:00|777.93|777.63|777.83|777.53|777.93|777.63|777.53|777.23|43
1642492800000|2022-01-18 08:00:00|777.73|777.63|776.23|776.13|777.73|777.63|775.33|775.23|585
1642493100000|2022-01-18 08:05:00|776.33|776.23|775.03|774.93|776.43|776.33|775.03|774.93|453
1642493400000|2022-01-18 08:10:00|774.83|774.73|773.33|773.23|774.83|774.73|772.93|772.83|593
1642493700000|2022-01-18 08:15:00|773.23|773.13|772.83|772.73|773.53|773.43|772.03|771.93|472
1642494000000|2022-01-18 08:20:00|772.73|772.63|771.73|771.63|772.93|772.83|771.43|771.33|506
1642494300000|2022-01-18 08:25:00|771.63|771.53|770.83|770.73|771.73|771.63|770.23|770.13|600
1642494600000|2022-01-18 08:30:00|770.73|770.63|770.83|770.73|771.03|770.93|770.03|769.93|558
1642494900000|2022-01-18 08:35:00|770.73|770.63|770.93|770.83|771.63|771.53|770.23|770.13|811
1642495200000|2022-01-18 08:40:00|771|770.9|770.4|770.3|771.1|771|770.1|770|287
1642495500000|2022-01-18 08:45:00|770.3|770.2|769.6|769.5|770.5|770.4|769.1|769|367
1642495800000|2022-01-18 08:50:00|769.5|769.4|770.2|770.1|770.4|770.3|769.4|769.3|248
1642496100000|2022-01-18 08:55:00|770.3|770.2|770|769.9|770.8|770.7|769.8|769.7|956
1642496400000|2022-01-18 09:00:00|770.1|770|769|768.9|770.1|770|768.5|768.4|341
1642496700000|2022-01-18 09:05:00|768.9|768.8|767.9|767.8|769|768.9|767.5|767.4|322
1642497000000|2022-01-18 09:10:00|768|767.9|768.5|768.4|768.6|768.5|767.9|767.8|240
1642497300000|2022-01-18 09:15:00|768.4|768.3|767.4|767.3|768.5|768.4|766.9|766.8|339
1642497600000|2022-01-18 09:20:00|767.3|767.2|767|766.9|767.8|767.7|766.5|766.4|233
1642497900000|2022-01-18 09:25:00|767.1|767|767.3|767.2|767.5|767.4|766.4|766.3|489
1642498200000|2022-01-18 09:30:00|767.2|767.1|767.8|767.7|767.9|767.8|767.1|767|233
1642498500000|2022-01-18 09:35:00|767.7|767.6|766.9|766.8|767.7|767.6|766.7|766.6|179
1642498800000|2022-01-18 09:40:00|767|766.9|766.8|766.7|767|766.9|765.8|765.7|247
1642499100000|2022-01-18 09:45:00|766.7|766.6|768.2|768.1|768.3|768.2|766.6|766.5|308
1642499400000|2022-01-18 09:50:00|768.3|768.2|768.3|768.2|768.7|768.6|768.1|768|2097
1642499700000|2022-01-18 09:55:00|768.2|768.1|767.7|767.6|768.4|768.3|767.2|767.1|143
1642500000000|2022-01-18 10:00:00|767.8|767.7|767.4|767.3|768|767.9|767.3|767.2|173
1642500300000|2022-01-18 10:05:00|767.3|767.2|767.9|767.8|768.1|768|766.9|766.8|448
1642500600000|2022-01-18 10:10:00|767.8|767.7|768.6|768.5|768.7|768.6|767.7|767.6|200
1642500900000|2022-01-18 10:15:00|768.5|768.4|768.4|768.3|768.8|768.7|768|767.9|164
1642501200000|2022-01-18 10:20:00|768.5|768.4|770.1|770|770.2|770.1|768.5|768.4|359
1642501500000|2022-01-18 10:25:00|770.2|770.1|771.4|771.3|771.8|771.7|770.2|770.1|307
1642501800000|2022-01-18 10:30:00|771.5|771.4|770.9|770.8|771.7|771.6|770.8|770.7|183
1642502100000|2022-01-18 10:35:00|771|770.9|770.1|770|771.1|771|770|769.9|131
1642502400000|2022-01-18 10:40:00|770|769.9|769.8|769.7|770.3|770.2|769.3|769.2|127
1642502700000|2022-01-18 10:45:00|769.7|769.6|770.2|770.1|770.2|770.1|769.4|769.3|151
1642503000000|2022-01-18 10:50:00|770.1|770|770.3|770.2|770.7|770.6|770.1|770|66
1642503300000|2022-01-18 10:55:00|770.2|770.1|771|770.9|771|770.9|770|769.9|372
1642503600000|2022-01-18 11:00:00|771.1|771|769.8|769.7|771.2|771.1|769.6|769.5|265
1642503900000|2022-01-18 11:05:00|769.9|769.8|770|769.9|770.4|770.3|769.5|769.4|795
1642504200000|2022-01-18 11:10:00|769.9|769.8|769.5|769.4|770.1|770|769.5|769.4|306
1642504500000|2022-01-18 11:15:00|769.6|769.5|770.5|770.4|770.7|770.6|769.6|769.5|168
1642504800000|2022-01-18 11:20:00|770.4|770.3|769.8|769.7|770.5|770.4|769.5|769.4|626
1642505100000|2022-01-18 11:25:00|769.7|769.6|770.6|770.5|770.7|770.6|769.6|769.5|148
1642505400000|2022-01-18 11:30:00|770.7|770.6|770.5|770.4|770.9|770.8|770.2|770.1|155
1642505700000|2022-01-18 11:35:00|770.4|770.3|771.3|771.2|771.6|771.5|770.4|770.3|137
1642506000000|2022-01-18 11:40:00|771.4|771.3|771|770.9|771.4|771.3|770.8|770.7|140
1642506300000|2022-01-18 11:45:00|771.1|771|771.5|771.4|771.7|771.6|771|770.9|107
1642506600000|2022-01-18 11:50:00|771.6|771.5|771.1|771|771.7|771.6|771.1|771|162
1642506900000|2022-01-18 11:55:00|771.2|771.1|771|770.9|771.3|771.2|770.6|770.5|133
1642507200000|2022-01-18 12:00:00|770.9|770.8|770.4|770.3|771.3|771.2|770.4|770.3|120
1642507500000|2022-01-18 12:05:00|770.3|770.2|771.4|771.3|771.5|771.4|770.2|770.1|107
1642507800000|2022-01-18 12:10:00|771.3|771.2|771.2|771.1|771.4|771.3|770.7|770.6|83
1642508100000|2022-01-18 12:15:00|771.1|771|770.5|770.4|771.3|771.2|770.4|770.3|93
1642508400000|2022-01-18 12:20:00|770.6|770.5|770.4|770.3|770.9|770.8|769.9|769.8|98
1642508700000|2022-01-18 12:25:00|770.3|770.2|771|770.9|771|770.9|770.3|770.2|92
1642509000000|2022-01-18 12:30:00|771.1|771|770.7|770.6|771.1|771|770.5|770.4|113
1642509300000|2022-01-18 12:35:00|770.6|770.5|771.1|771|771.1|771|770.6|770.5|76
1642509600000|2022-01-18 12:40:00|771.02|770.92|770.72|770.62|771.12|771.02|770.52|770.42|84
1642509900000|2022-01-18 12:45:00|770.82|770.72|771.12|771.02|771.52|771.42|770.62|770.52|105
1642510200000|2022-01-18 12:50:00|771.22|771.12|771.12|771.02|771.42|771.32|771.02|770.92|97
1642510500000|2022-01-18 12:55:00|771.22|771.12|771.12|771.02|771.32|771.22|770.82|770.72|132
1642510800000|2022-01-18 13:00:00|771.22|771.12|771.02|770.92|771.32|771.22|770.62|770.52|82
1642511100000|2022-01-18 13:05:00|770.92|770.82|770.62|770.52|771.12|771.02|770.42|770.32|114
1642511400000|2022-01-18 13:10:00|770.72|770.62|770.52|770.42|770.82|770.72|770.52|770.42|140
1642511700000|2022-01-18 13:15:00|770.62|770.52|770.32|770.22|770.62|770.52|769.92|769.82|199
1642512000000|2022-01-18 13:20:00|770.22|770.12|770.82|770.72|771.32|771.22|770.12|770.02|175
1642512300000|2022-01-18 13:25:00|770.72|770.62|771.22|771.12|771.62|771.52|770.72|770.62|110
1642512600000|2022-01-18 13:30:00|771.12|771.02|771.82|771.72|772.32|772.22|771.12|771.02|231
1642512900000|2022-01-18 13:35:00|771.92|771.82|771.42|771.32|772.02|771.92|771.32|771.22|125
1642513200000|2022-01-18 13:40:00|771.52|771.42|771.22|771.12|771.72|771.62|771.12|771.02|205
1642513500000|2022-01-18 13:45:00|771.32|771.22|772.02|771.92|772.12|772.02|771.22|771.12|101
1642513800000|2022-01-18 13:50:00|772.12|772.02|772.42|772.32|772.42|772.32|771.72|771.62|109
1642514100000|2022-01-18 13:55:00|772.32|772.22|772.62|772.52|772.62|772.52|772.22|772.12|96
1642514400000|2022-01-18 14:00:00|772.72|772.62|772.92|772.82|773.02|772.92|772.52|772.42|819
1642514700000|2022-01-18 14:05:00|773.02|772.92|772.72|772.62|773.02|772.92|772.42|772.32|133
1642515000000|2022-01-18 14:10:00|772.82|772.72|772.52|772.42|772.92|772.82|772.12|772.02|307
1642515300000|2022-01-18 14:15:00|772.62|772.52|772.02|771.92|772.82|772.72|772.02|771.92|261
1642515600000|2022-01-18 14:20:00|772.12|772.02|772.82|772.72|772.82|772.72|771.92|771.82|166
1642515900000|2022-01-18 14:25:00|772.92|772.82|773.12|773.02|773.12|773.02|772.42|772.32|185
1642516200000|2022-01-18 14:30:00|772.22|772.12|771.22|771.12|772.52|772.42|770.92|770.82|350
1642516500000|2022-01-18 14:35:00|771.12|771.02|769.92|769.82|771.22|771.12|769.82|769.72|559
1642516800000|2022-01-18 14:40:00|769.82|769.72|771.32|771.22|771.92|771.82|769.42|769.32|427
1642517100000|2022-01-18 14:45:00|771.42|771.32|771.12|771.02|771.72|771.62|770.62|770.52|314
1642517400000|2022-01-18 14:50:00|771.22|771.12|771.02|770.92|771.32|771.22|770.12|770.02|362
1642517700000|2022-01-18 14:55:00|770.92|770.82|771.82|771.72|771.92|771.82|770.22|770.12|409
1642518000000|2022-01-18 15:00:00|771.72|771.62|771.72|771.62|771.72|771.62|770.62|770.52|433
1642518300000|2022-01-18 15:05:00|771.62|771.52|773.72|773.62|773.82|773.72|771.52|771.42|336
1642518600000|2022-01-18 15:10:00|773.68|773.58|773.58|773.48|774.38|774.28|773.48|773.38|550
1642518900000|2022-01-18 15:15:00|773.68|773.58|773.28|773.18|774.68|774.58|772.98|772.88|494
1642519200000|2022-01-18 15:20:00|773.18|773.08|773.28|773.18|773.38|773.28|772.38|772.28|208
1642519500000|2022-01-18 15:25:00|773.38|773.28|773.18|773.08|773.48|773.38|772.38|772.28|276
1642519800000|2022-01-18 15:30:00|773.08|772.98|770.58|770.48|773.18|773.08|770.38|770.28|1595
1642520100000|2022-01-18 15:35:00|770.48|770.38|769.38|769.28|770.58|770.48|769.18|769.08|270
1642520400000|2022-01-18 15:40:00|769.28|769.18|770.88|770.78|770.88|770.78|769.18|769.08|251
1642520700000|2022-01-18 15:45:00|770.98|770.88|770.68|770.58|771.18|771.08|769.98|769.88|786
1642521000000|2022-01-18 15:50:00|770.48|770.38|769.78|769.68|770.68|770.58|769.48|769.38|238
1642521300000|2022-01-18 15:55:00|769.88|769.78|770.28|770.18|770.48|770.38|769.58|769.48|633
1642521600000|2022-01-18 16:00:00|770.38|770.28|770.08|769.98|770.58|770.48|769.58|769.48|227
1642521900000|2022-01-18 16:05:00|769.98|769.88|769.58|769.48|770.48|770.38|768.88|768.78|236
1642522200000|2022-01-18 16:10:00|769.48|769.38|769.88|769.78|769.98|769.88|769.18|769.08|219
1642522500000|2022-01-18 16:15:00|769.98|769.88|770.98|770.88|771.08|770.98|769.88|769.78|251
1642522800000|2022-01-18 16:20:00|770.88|770.78|770.88|770.78|771.18|771.08|770.78|770.68|328
1642523100000|2022-01-18 16:25:00|770.78|770.68|770.48|770.38|771.28|771.18|770.18|770.08|1879
1642523400000|2022-01-18 16:30:00|770.58|770.28|769.78|769.48|770.78|770.48|769.08|768.78|1436
1642523700000|2022-01-18 16:35:00|769.98|769.68|771.28|770.98|771.38|771.08|769.78|769.48|410
1642524000000|2022-01-18 16:40:00|771.18|770.88|771.28|770.98|771.78|771.48|771.18|770.88|156
1642524300000|2022-01-18 16:45:00|771.38|771.08|771.98|771.68|772.08|771.78|771.28|770.98|73
1642524600000|2022-01-18 16:50:00|771.88|771.58|771.98|771.68|772.58|772.28|771.88|771.58|110
1642524900000|2022-01-18 16:55:00|771.88|771.58|771.58|771.28|771.98|771.68|771.38|771.08|122
1642525200000|2022-01-18 17:00:00|771.48|771.18|769.58|769.28|771.68|771.38|769.48|769.18|114
1642525500000|2022-01-18 17:05:00|769.48|769.18|769.78|769.48|769.78|769.48|769.08|768.78|96
1642525800000|2022-01-18 17:10:00|769.68|769.38|769.78|769.48|769.88|769.58|769.18|768.88|59
1642526100000|2022-01-18 17:15:00|769.68|769.38|769.88|769.58|770.08|769.78|769.18|768.88|37
1642526400000|2022-01-18 17:20:00|769.98|769.68|768.68|768.38|769.98|769.68|768.48|768.18|46
1642526700000|2022-01-18 17:25:00|768.78|768.48|768.78|768.48|768.78|768.48|768.08|767.78|77
1642527000000|2022-01-18 17:30:00|768.68|768.38|768.78|768.48|768.78|768.48|767.68|767.38|131
1642527300000|2022-01-18 17:35:00|768.68|768.38|767.98|767.68|768.78|768.48|767.68|767.38|87
1642527600000|2022-01-18 17:40:00|768.08|767.78|767.68|767.38|768.68|768.38|767.58|767.28|38
1642527900000|2022-01-18 17:45:00|767.58|767.28|766.68|766.38|767.88|767.58|766.58|766.28|84
1642528200000|2022-01-18 17:50:00|766.78|766.48|766.58|766.28|767.38|767.08|766.58|766.28|79
1642528500000|2022-01-18 17:55:00|766.68|766.38|766.58|766.28|767.08|766.78|766.38|766.08|39
1642528800000|2022-01-18 18:00:00|766.48|766.18|766.58|766.28|766.88|766.58|766.28|765.98|44
1642529100000|2022-01-18 18:05:00|766.48|766.18|766.48|766.18|766.68|766.38|765.78|765.48|59
1642529400000|2022-01-18 18:10:00|766.38|766.08|767.18|766.88|767.28|766.98|766.38|766.08|17
1642529700000|2022-01-18 18:15:00|767.28|766.98|767.58|767.28|767.88|767.58|766.98|766.68|39
1642530000000|2022-01-18 18:20:00|767.48|767.18|766.98|766.68|767.58|767.28|766.58|766.28|12
1642530300000|2022-01-18 18:25:00|767.08|766.78|767.18|766.88|767.18|766.88|766.68|766.38|26
1642530600000|2022-01-18 18:30:00|767.28|766.98|767.28|766.98|767.48|767.18|766.68|766.38|13
1642530900000|2022-01-18 18:35:00|767.38|767.08|767.88|767.58|767.88|767.58|767.28|766.98|14
1642531200000|2022-01-18 18:40:00|767.98|767.68|768.28|767.98|768.38|768.08|767.58|767.28|14
1642531500000|2022-01-18 18:45:00|768.18|767.88|767.78|767.48|768.68|768.38|767.78|767.48|15
1642531800000|2022-01-18 18:50:00|767.98|767.68|768.08|767.78|768.28|767.98|767.78|767.48|17
1642532100000|2022-01-18 18:55:00|767.98|767.68|768.48|768.18|768.58|768.28|767.98|767.68|38
1642532400000|2022-01-18 19:00:00|768.38|768.08|768.58|768.28|768.88|768.58|768.38|768.08|47
1642532700000|2022-01-18 19:05:00|768.68|768.38|768.48|768.18|768.98|768.68|768.38|768.08|29
1642533000000|2022-01-18 19:10:00|768.58|768.28|768.18|767.88|768.68|768.38|768.08|767.78|31
1642533300000|2022-01-18 19:15:00|768.08|767.78|768.48|768.18|768.58|768.28|767.98|767.68|19
1642533600000|2022-01-18 19:20:00|768.58|768.28|768.08|767.78|768.58|768.28|767.78|767.48|41
1642533900000|2022-01-18 19:25:00|767.98|767.68|768.38|768.08|768.48|768.18|767.68|767.38|14
1642534200000|2022-01-18 19:30:00|768.28|767.98|768.88|768.58|769.28|768.98|768.28|767.98|43
1642534500000|2022-01-18 19:35:00|768.78|768.48|769.28|768.98|769.48|769.18|768.78|768.48|33
1642534800000|2022-01-18 19:40:00|769.18|768.88|769.18|768.88|769.48|769.18|769.08|768.78|29
1642535100000|2022-01-18 19:45:00|769.28|768.98|769.48|769.18|769.88|769.58|769.28|768.98|75
1642535400000|2022-01-18 19:50:00|769.58|769.28|769.78|769.48|770.08|769.78|769.48|769.18|67
1642535700000|2022-01-18 19:55:00|769.88|769.58|769.28|768.98|769.98|769.68|769.28|768.98|68
1642536000000|2022-01-18 20:00:00|769.38|769.08|768.78|768.48|769.48|769.18|768.68|768.38|32
1642536300000|2022-01-18 20:05:00|768.88|768.58|768.48|768.18|768.98|768.68|768.48|768.18|30
1642536600000|2022-01-18 20:10:00|768.38|768.08|768.48|768.18|768.88|768.58|768.28|767.98|3
1642536900000|2022-01-18 20:15:00|768.38|768.08|767.18|766.88|768.38|768.08|766.78|766.48|46
1642537200000|2022-01-18 20:20:00|767.08|766.78|767.78|767.48|767.78|767.48|767.08|766.78|22
1642537500000|2022-01-18 20:25:00|767.68|767.38|767.08|766.78|767.78|767.48|767.08|766.78|79
1642537800000|2022-01-18 20:30:00|766.98|766.68|766.78|766.48|767.28|766.98|766.68|766.38|36
1642538100000|2022-01-18 20:35:00|766.68|766.38|766.28|765.98|766.78|766.48|766.08|765.78|168
1642538400000|2022-01-18 20:40:00|766.38|766.08|764.98|764.68|766.38|766.08|764.98|764.68|32
1642538700000|2022-01-18 20:45:00|765.08|764.78|765.88|765.58|765.98|765.68|764.98|764.68|39
1642539000000|2022-01-18 20:50:00|765.98|765.68|764.98|764.68|766.68|766.38|764.98|764.68|84
1642539300000|2022-01-18 20:55:00|765.08|764.78|766.78|766.28|766.88|766.38|765.08|764.78|101
1642539600000|2022-01-18 21:00:00|766.88|766.38|766.38|765.88|766.98|766.48|765.88|765.38|0
1642539900000|2022-01-18 21:05:00|766.28|765.78|766.38|765.88|766.48|765.98|765.98|765.48|0
1642540200000|2022-01-18 21:10:00|766.28|765.78|766.78|766.28|766.88|766.38|766.28|765.78|0
1642540500000|2022-01-18 21:15:00|766.88|766.38|766.88|766.38|767.18|766.68|766.68|766.18|0
1642540800000|2022-01-18 21:20:00|766.98|766.48|767.38|766.88|767.48|766.98|766.98|766.48|0
1642541100000|2022-01-18 21:25:00|767.48|766.98|767.08|766.58|767.48|766.98|767.08|766.58|0
1642541400000|2022-01-18 21:30:00|767.18|766.68|767.08|766.58|767.18|766.68|766.98|766.48|0
1642541700000|2022-01-18 21:35:00|766.98|766.48|767.08|766.58|767.18|766.68|766.98|766.48|0
1642542000000|2022-01-18 21:40:00|767.18|766.68|767.48|766.98|767.58|767.08|767.18|766.68|0
1642542300000|2022-01-18 21:45:00|767.58|767.08|767.78|767.28|767.88|767.38|767.58|767.08|0
1642542600000|2022-01-18 21:50:00|767.68|767.18|767.68|767.18|767.78|767.28|767.48|766.98|0
1642542900000|2022-01-18 21:55:00|767.78|767.28|767.68|767.18|767.88|767.38|767.58|767.08|0
1642543200000|2022-01-18 22:00:00|767.78|767.28|767.68|767.18|767.78|767.28|767.68|767.18|0
1642545900000|2022-01-18 22:45:00|767.78|767.28|767.78|767.28|767.78|767.28|767.78|767.28|0
1642546200000|2022-01-18 22:50:00|767.68|767.18|767.68|767.18|767.68|767.18|767.68|767.18|0
1642546500000|2022-01-18 22:55:00|767.78|767.28|767.68|767.18|767.78|767.28|767.68|767.18|0
1642546800000|2022-01-18 23:00:00|767.78|767.28|767.98|767.48|768.38|767.88|767.58|767.08|0
1642547100000|2022-01-18 23:05:00|768.08|767.58|767.88|767.38|768.08|767.58|767.78|767.28|0
1642547400000|2022-01-18 23:10:00|767.98|767.48|768.28|767.78|768.48|767.98|767.88|767.38|0
1642547700000|2022-01-18 23:15:00|768.18|767.68|767.38|766.88|768.18|767.68|767.38|766.88|0
1642548000000|2022-01-18 23:20:00|767.48|766.98|767.58|767.08|767.88|767.38|767.28|766.78|0
1642548300000|2022-01-18 23:25:00|767.68|767.18|767.48|766.98|767.78|767.28|767.48|766.98|0
1642548600000|2022-01-18 23:30:00|767.58|767.08|766.98|766.48|767.58|767.08|766.68|766.18|0
1642548900000|2022-01-18 23:35:00|767.08|766.58|766.78|766.28|767.08|766.58|766.58|766.08|0
1642549200000|2022-01-18 23:40:00|766.68|766.18|766.68|766.18|766.98|766.48|766.58|766.08|0
1642549500000|2022-01-18 23:45:00|766.68|766.18|766.58|766.08|766.88|766.38|766.58|766.08|0
1642549800000|2022-01-18 23:50:00|766.68|766.18|766.48|765.98|766.68|766.18|766.08|765.58|0
1642550100000|2022-01-18 23:55:00|766.38|765.88|765.98|765.48|766.48|765.98|765.98|765.48|0
1642550400000|2022-01-19 00:00:00|765.98|765.48|766.68|766.18|766.78|766.28|765.98|765.48|0
1642550700000|2022-01-19 00:05:00|766.78|766.28|766.48|765.98|766.98|766.48|766.28|765.78|0
1642551000000|2022-01-19 00:10:00|766.38|765.88|765.78|765.28|766.48|765.98|765.68|765.18|0
1642551300000|2022-01-19 00:15:00|765.88|765.38|765.38|764.88|765.98|765.48|764.98|764.48|0
1642551600000|2022-01-19 00:20:00|765.28|764.78|765.98|765.48|765.98|765.48|765.28|764.78|0
1642551900000|2022-01-19 00:25:00|765.88|765.38|765.88|765.38|766.38|765.88|765.78|765.28|0
1642552200000|2022-01-19 00:30:00|765.98|765.48|765.98|765.48|766.28|765.78|765.98|765.48|0
1642552500000|2022-01-19 00:35:00|766.08|765.58|765.78|765.28|766.08|765.58|765.58|765.08|0
1642552800000|2022-01-19 00:40:00|765.88|765.38|765.58|765.08|765.98|765.48|765.48|764.98|0
1642553100000|2022-01-19 00:45:00|765.68|765.18|764.88|764.38|765.68|765.18|764.78|764.28|0
1642553400000|2022-01-19 00:50:00|764.98|764.48|764.58|764.08|765.08|764.58|763.98|763.48|0
1642553700000|2022-01-19 00:55:00|764.68|764.18|764.78|764.28|764.88|764.38|764.48|763.98|0
1642554000000|2022-01-19 01:00:00|764.88|764.38|765.68|765.18|765.78|765.28|764.88|764.38|0
1642554300000|2022-01-19 01:05:00|765.58|765.08|766.48|765.98|766.78|766.28|765.48|764.98|0
1642554600000|2022-01-19 01:10:00|766.58|766.08|766.88|766.38|767.18|766.68|766.48|765.98|0
1642554900000|2022-01-19 01:15:00|766.98|766.48|766.78|766.28|767.48|766.98|766.78|766.28|0
1642555200000|2022-01-19 01:20:00|766.68|766.18|766.68|766.18|766.68|766.18|766.48|765.98|0
1642555500000|2022-01-19 01:25:00|766.78|766.28|767.08|766.58|767.28|766.78|766.78|766.28|0
1642555800000|2022-01-19 01:30:00|767.18|766.68|767.08|766.58|767.58|767.08|767.08|766.58|0
1642556100000|2022-01-19 01:35:00|767.18|766.68|766.78|766.28|767.38|766.88|766.78|766.28|0
1642556400000|2022-01-19 01:40:00|766.88|766.38|766.58|766.08|767.38|766.88|766.58|766.08|0
1642556700000|2022-01-19 01:45:00|766.68|766.18|765.98|765.48|767.28|766.78|765.68|765.18|0
1642557000000|2022-01-19 01:50:00|765.88|765.38|765.58|765.08|766.38|765.88|765.38|764.88|0
1642557300000|2022-01-19 01:55:00|765.68|765.18|766.08|765.58|766.08|765.58|765.48|764.98|0
1642557600000|2022-01-19 02:00:00|766.18|765.68|766.48|765.98|766.58|766.08|765.98|765.48|0
1642557900000|2022-01-19 02:05:00|766.58|766.08|766.88|766.38|767.18|766.68|766.48|765.98|0
1642558200000|2022-01-19 02:10:00|766.78|766.28|767.38|766.88|767.38|766.88|766.78|766.28|0
1642558500000|2022-01-19 02:15:00|767.48|766.98|767.28|766.78|767.78|767.28|767.28|766.78|0
1642558800000|2022-01-19 02:20:00|767.18|766.68|767.18|766.68|767.48|766.98|766.98|766.48|0
1642559100000|2022-01-19 02:25:00|767.08|766.58|767.48|766.98|767.68|767.18|767.08|766.58|0
1642559400000|2022-01-19 02:30:00|767.58|767.08|766.78|766.28|767.58|767.08|766.78|766.28|0
1642559700000|2022-01-19 02:35:00|766.88|766.38|766.28|765.78|766.88|766.38|766.18|765.68|0
1642560000000|2022-01-19 02:40:00|766.18|765.68|765.58|765.08|766.48|765.98|765.48|764.98|0
1642560300000|2022-01-19 02:45:00|765.48|764.98|764.58|764.08|765.78|765.28|764.38|763.88|0
1642560600000|2022-01-19 02:50:00|764.48|763.98|764.28|763.78|764.98|764.48|763.98|763.48|0
1642560900000|2022-01-19 02:55:00|764.18|763.68|764.68|764.18|764.98|764.48|764.18|763.68|0
1642561200000|2022-01-19 03:00:00|764.78|764.28|764.38|763.88|764.78|764.28|764.28|763.78|0
1642561500000|2022-01-19 03:05:00|764.48|763.98|763.68|763.18|764.58|764.08|763.68|763.18|0
1642561800000|2022-01-19 03:10:00|763.78|763.28|763.78|763.28|764.28|763.78|763.58|763.08|0
1642562100000|2022-01-19 03:15:00|763.88|763.38|764.48|763.98|764.88|764.38|763.68|763.18|0
1642562400000|2022-01-19 03:20:00|764.38|763.88|763.68|763.18|764.48|763.98|763.68|763.18|0
1642562700000|2022-01-19 03:25:00|763.58|763.08|763.78|763.28|763.78|763.28|763.58|763.08|0
1642563000000|2022-01-19 03:30:00|763.68|763.18|763.28|762.78|764.18|763.68|763.28|762.78|0
1642563300000|2022-01-19 03:35:00|763.18|762.68|763.18|762.68|763.58|763.08|763.08|762.58|0
1642563600000|2022-01-19 03:40:00|763.28|762.78|762.88|762.38|763.28|762.78|762.48|761.98|0
1642563900000|2022-01-19 03:45:00|762.78|762.28|762.38|761.88|762.88|762.38|762.38|761.88|0
1642564200000|2022-01-19 03:50:00|762.48|761.98|762.78|762.28|762.88|762.38|762.38|761.88|0
1642564500000|2022-01-19 03:55:00|762.88|762.38|763.18|762.68|763.28|762.78|762.78|762.28|0
1642564800000|2022-01-19 04:00:00|763.28|762.78|763.58|763.08|763.58|763.08|762.98|762.48|0
1642565100000|2022-01-19 04:05:00|763.48|762.98|763.48|762.98|763.58|763.08|763.38|762.88|0
1642565400000|2022-01-19 04:10:00|763.38|762.88|763.18|762.68|763.58|763.08|763.18|762.68|0
1642565700000|2022-01-19 04:15:00|763.08|762.58|762.58|762.08|763.28|762.78|762.58|762.08|0
1642566000000|2022-01-19 04:20:00|762.68|762.18|762.78|762.28|762.88|762.38|762.58|762.08|0
1642566300000|2022-01-19 04:25:00|762.88|762.38|763.38|762.88|763.38|762.88|762.88|762.38|0
1642566600000|2022-01-19 04:30:00|763.48|762.98|763.38|762.88|763.78|763.28|763.38|762.88|0
1642566900000|2022-01-19 04:35:00|763.48|762.98|763.28|762.78|763.48|762.98|763.08|762.58|0
1642567200000|2022-01-19 04:40:00|763.38|762.88|762.98|762.48|763.38|762.88|762.98|762.48|0
1642567500000|2022-01-19 04:45:00|763.08|762.58|762.78|762.28|763.38|762.88|762.78|762.28|0
1642567800000|2022-01-19 04:50:00|762.68|762.18|762.28|761.78|762.78|762.28|762.18|761.68|0
1642568100000|2022-01-19 04:55:00|762.38|761.88|761.68|761.18|762.48|761.98|761.58|761.08|0
1642568400000|2022-01-19 05:00:00|761.58|761.08|761.38|760.88|761.68|761.18|761.28|760.78|0
1642568700000|2022-01-19 05:05:00|761.48|760.98|761.38|760.88|761.88|761.38|761.28|760.78|0
1642569000000|2022-01-19 05:10:00|761.48|760.98|761.58|761.08|761.58|761.08|761.08|760.58|0
1642569300000|2022-01-19 05:15:00|761.48|760.98|761.28|760.78|761.58|761.08|761.28|760.78|0
1642569600000|2022-01-19 05:20:00|761.18|760.68|761.28|760.78|761.38|760.88|761.08|760.58|0
1642569900000|2022-01-19 05:25:00|761.18|760.68|761.18|760.68|761.48|760.98|761.18|760.68|0
1642570200000|2022-01-19 05:30:00|761.28|760.78|760.88|760.38|761.58|761.08|760.88|760.38|0
1642570500000|2022-01-19 05:35:00|760.98|760.48|761.18|760.68|761.48|760.98|760.88|760.38|0
1642570800000|2022-01-19 05:40:00|761.08|760.58|760.78|760.28|761.18|760.68|760.78|760.28|0
1642571100000|2022-01-19 05:45:00|760.88|760.38|760.38|759.88|761.08|760.58|760.38|759.88|0
1642571400000|2022-01-19 05:50:00|760.28|759.78|760.68|760.18|761.08|760.58|760.28|759.78|0
1642571700000|2022-01-19 05:55:00|760.58|760.08|760.98|760.48|761.08|760.58|760.48|759.98|0
1642572000000|2022-01-19 06:00:00|760.88|760.38|761.78|761.28|762.28|761.78|760.08|759.58|0
1642572300000|2022-01-19 06:05:00|761.88|761.38|762.88|762.38|762.98|762.48|761.68|761.18|0
1642572600000|2022-01-19 06:10:00|762.78|762.28|762.88|762.38|763.28|762.78|762.58|762.08|0
1642572900000|2022-01-19 06:15:00|762.98|762.48|763.28|762.78|763.28|762.78|762.88|762.38|0
1642573200000|2022-01-19 06:20:00|763.18|762.68|763.58|763.08|763.58|763.08|762.98|762.48|0
1642573500000|2022-01-19 06:25:00|763.48|762.98|762.98|762.48|763.68|763.18|762.98|762.48|0
1642573800000|2022-01-19 06:30:00|763.08|762.58|762.58|762.08|763.18|762.68|762.58|762.08|0
1642574100000|2022-01-19 06:35:00|762.68|762.18|763.28|762.78|763.28|762.78|762.58|762.08|0
1642574400000|2022-01-19 06:40:00|763.38|762.88|763.38|762.88|763.88|763.38|763.08|762.58|0
1642574700000|2022-01-19 06:45:00|763.48|762.98|763.68|763.18|763.88|763.38|763.38|762.88|0
1642575000000|2022-01-19 06:50:00|763.58|763.08|763.38|762.88|763.78|763.28|763.38|762.88|0
1642575300000|2022-01-19 06:55:00|763.48|762.98|762.88|762.38|763.68|763.18|762.88|762.38|0
1642575600000|2022-01-19 07:00:00|762.98|762.48|763.48|763.18|764.98|764.68|762.18|761.88|249
1642575900000|2022-01-19 07:05:00|763.58|763.28|762.68|762.38|763.78|763.48|762.28|761.98|29
1642576200000|2022-01-19 07:10:00|762.78|762.48|763.28|762.98|763.58|763.28|762.38|762.08|102
1642576500000|2022-01-19 07:15:00|763.38|763.08|764.28|763.98|764.28|763.98|762.98|762.68|337
1642576800000|2022-01-19 07:20:00|764.08|763.78|763.68|763.38|764.08|763.78|763.58|763.28|359
1642577100000|2022-01-19 07:25:00|763.58|763.28|763.08|762.78|763.68|763.38|763.08|762.78|27
1642577400000|2022-01-19 07:30:00|762.98|762.68|763.18|762.88|763.38|763.08|762.68|762.38|53
1642577700000|2022-01-19 07:35:00|763.08|762.78|762.58|762.28|763.38|763.08|762.28|761.98|276
1642578000000|2022-01-19 07:40:00|762.38|762.08|762.58|762.28|762.98|762.68|762.28|761.98|97
1642578300000|2022-01-19 07:45:00|762.68|762.38|763.38|763.08|763.38|763.08|762.28|761.98|2192
1642578600000|2022-01-19 07:50:00|763.28|762.98|763.98|763.68|763.98|763.68|762.98|762.68|154
1642578900000|2022-01-19 07:55:00|763.88|763.58|764.08|763.78|764.08|763.78|762.68|762.38|136
1642579200000|2022-01-19 08:00:00|763.98|763.88|763.18|763.08|764.28|764.18|761.58|761.48|1237
1642579500000|2022-01-19 08:05:00|763.28|763.18|765.58|765.48|765.78|765.68|763.28|763.18|569
1642579800000|2022-01-19 08:10:00|765.68|765.58|767.28|767.18|767.38|767.28|765.58|765.48|518
1642580100000|2022-01-19 08:15:00|767.38|767.28|767.58|767.48|768.38|768.28|767.18|767.08|1430
1642580400000|2022-01-19 08:20:00|767.68|767.58|766.58|766.48|767.68|767.58|765.88|765.78|513
1642580700000|2022-01-19 08:25:00|766.68|766.58|766.28|766.18|766.78|766.68|765.58|765.48|1524
1642581000000|2022-01-19 08:30:00|766.08|765.98|766.88|766.78|767.48|767.38|765.88|765.78|225
1642581300000|2022-01-19 08:35:00|766.78|766.68|767.18|767.08|767.58|767.48|766.58|766.48|226
1642581600000|2022-01-19 08:40:00|767.26|767.16|766.96|766.86|767.76|767.66|766.56|766.46|1410
1642581900000|2022-01-19 08:45:00|766.86|766.76|767.06|766.96|767.76|767.66|766.66|766.56|311
1642582200000|2022-01-19 08:50:00|766.96|766.86|768.46|768.36|768.76|768.66|766.96|766.86|335
1642582500000|2022-01-19 08:55:00|768.56|768.46|768.86|768.76|768.96|768.86|767.96|767.86|776
1642582800000|2022-01-19 09:00:00|768.96|768.86|769.36|769.26|769.66|769.56|768.26|768.16|292
1642583100000|2022-01-19 09:05:00|769.26|769.16|769.06|768.96|769.46|769.36|768.66|768.56|169
1642583400000|2022-01-19 09:10:00|769.16|769.06|768.96|768.86|769.46|769.36|768.66|768.56|185
1642583700000|2022-01-19 09:15:00|768.86|768.76|769.76|769.66|769.96|769.86|768.76|768.66|190
1642584000000|2022-01-19 09:20:00|769.66|769.56|769.06|768.96|769.76|769.66|768.76|768.66|1645
1642584300000|2022-01-19 09:25:00|768.96|768.86|768.76|768.66|769.26|769.16|768.66|768.56|282
1642584600000|2022-01-19 09:30:00|768.86|768.76|769.86|769.76|769.86|769.76|768.56|768.46|206
1642584900000|2022-01-19 09:35:00|769.76|769.66|769.96|769.86|770.06|769.96|769.16|769.06|410
1642585200000|2022-01-19 09:40:00|769.86|769.76|771.56|771.46|771.56|771.46|769.76|769.66|246
1642585500000|2022-01-19 09:45:00|771.66|771.56|771.46|771.36|771.76|771.66|771.06|770.96|436
1642585800000|2022-01-19 09:50:00|771.56|771.46|772.16|772.06|772.26|772.16|771.26|771.16|148
1642586100000|2022-01-19 09:55:00|772.06|771.96|772.76|772.66|772.96|772.86|771.86|771.76|756
1642586400000|2022-01-19 10:00:00|772.86|772.76|772.16|772.06|772.86|772.76|771.96|771.86|176
1642586700000|2022-01-19 10:05:00|772.06|771.96|772.16|772.06|772.76|772.66|772.06|771.96|128
1642587000000|2022-01-19 10:10:00|772.06|771.96|771.76|771.66|772.26|772.16|771.66|771.56|133
1642587300000|2022-01-19 10:15:00|771.86|771.76|772.26|772.16|772.36|772.26|771.66|771.56|328
1642587600000|2022-01-19 10:20:00|772.16|772.06|772.86|772.76|773.06|772.96|772.16|772.06|171
1642587900000|2022-01-19 10:25:00|772.76|772.66|772.16|772.06|772.76|772.66|772.06|771.96|402
1642588200000|2022-01-19 10:30:00|772.26|772.16|772.46|772.36|772.66|772.56|771.96|771.86|425
1642588500000|2022-01-19 10:35:00|772.56|772.46|771.96|771.86|772.66|772.56|771.96|771.86|241
1642588800000|2022-01-19 10:40:00|772.06|771.96|771.96|771.86|772.36|772.26|771.86|771.76|174
1642589100000|2022-01-19 10:45:00|771.86|771.76|772.26|772.16|772.76|772.66|771.76|771.66|451
1642589400000|2022-01-19 10:50:00|772.36|772.26|772.16|772.06|772.46|772.36|771.96|771.86|111
1642589700000|2022-01-19 10:55:00|772.06|771.96|773.56|773.46|773.56|773.46|772.06|771.96|176
1642590000000|2022-01-19 11:00:00|773.46|773.36|773.96|773.86|774.06|773.96|773.26|773.16|351
1642590300000|2022-01-19 11:05:00|773.86|773.76|773.96|773.86|774.36|774.26|773.66|773.56|182
1642590600000|2022-01-19 11:10:00|774.06|773.96|773.56|773.46|774.16|774.06|773.36|773.26|148
1642590900000|2022-01-19 11:15:00|773.46|773.36|773.76|773.66|773.86|773.76|773.26|773.16|858
1642591200000|2022-01-19 11:20:00|773.66|773.56|773.36|773.26|773.86|773.76|772.86|772.76|162
1642591500000|2022-01-19 11:25:00|773.26|773.16|773.46|773.36|773.66|773.56|773.16|773.06|99
1642591800000|2022-01-19 11:30:00|773.36|773.26|773.86|773.76|773.96|773.86|773.26|773.16|667
1642592100000|2022-01-19 11:35:00|773.96|773.86|774.16|774.06|774.36|774.26|773.96|773.86|173
1642592400000|2022-01-19 11:40:00|774.06|773.96|773.66|773.56|774.36|774.26|773.66|773.56|112
1642592700000|2022-01-19 11:45:00|773.56|773.46|774.16|774.06|774.46|774.36|773.56|773.46|114
1642593000000|2022-01-19 11:50:00|774.26|774.16|774.46|774.36|775.36|775.26|774.16|774.06|188
1642593300000|2022-01-19 11:55:00|774.36|774.26|774.36|774.26|774.56|774.46|774.06|773.96|694
1642593600000|2022-01-19 12:00:00|774.26|774.16|774.56|774.46|774.76|774.66|774.26|774.16|97
1642593900000|2022-01-19 12:05:00|774.46|774.36|774.36|774.26|774.56|774.46|774.26|774.16|96
1642594200000|2022-01-19 12:10:00|774.26|774.16|774.66|774.56|774.86|774.76|774.26|774.16|123
1642594500000|2022-01-19 12:15:00|774.76|774.66|774.36|774.26|775.06|774.96|774.26|774.16|174
1642594800000|2022-01-19 12:20:00|774.46|774.36|774.86|774.76|774.96|774.86|774.36|774.26|122
1642595100000|2022-01-19 12:25:00|774.76|774.66|774.76|774.66|775.16|775.06|774.66|774.56|82
1642595400000|2022-01-19 12:30:00|774.86|774.76|775.56|775.46|775.66|775.56|774.86|774.76|489
1642595700000|2022-01-19 12:35:00|775.66|775.56|774.66|774.56|775.76|775.66|774.56|774.46|206
1642596000000|2022-01-19 12:40:00|774.76|774.66|774.86|774.76|774.96|774.86|774.66|774.56|112
1642596300000|2022-01-19 12:45:00|774.96|774.86|775.76|775.66|775.86|775.76|774.86|774.76|421
1642596600000|2022-01-19 12:50:00|775.86|775.76|776.06|775.96|776.16|776.06|775.66|775.56|107
1642596900000|2022-01-19 12:55:00|775.96|775.86|776.16|776.06|776.36|776.26|775.96|775.86|127
1642597200000|2022-01-19 13:00:00|776.26|776.16|776.86|776.76|776.96|776.86|776.16|776.06|277
1642597500000|2022-01-19 13:05:00|776.96|776.86|777.26|777.16|777.56|777.46|776.86|776.76|206
1642597800000|2022-01-19 13:10:00|777.36|777.26|777.16|777.06|777.46|777.36|777.06|776.96|159
1642598100000|2022-01-19 13:15:00|777.26|777.16|777.26|777.16|777.36|777.26|776.96|776.86|361
1642598400000|2022-01-19 13:20:00|777.36|777.26|777.36|777.26|777.36|777.26|776.66|776.56|149
1642598700000|2022-01-19 13:25:00|777.46|777.36|778.16|778.06|778.16|778.06|777.46|777.36|162
1642599000000|2022-01-19 13:30:00|778.26|778.16|778.26|778.16|778.76|778.66|777.76|777.66|395
1642599300000|2022-01-19 13:35:00|778.36|778.26|778.86|778.76|778.96|778.86|778.26|778.16|247
1642599600000|2022-01-19 13:40:00|778.76|778.66|778.46|778.36|779.26|779.16|778.46|778.36|178
1642599900000|2022-01-19 13:45:00|778.56|778.46|778.56|778.46|778.66|778.56|778.16|778.06|178
1642600200000|2022-01-19 13:50:00|778.46|778.36|779.06|778.96|779.26|779.16|778.46|778.36|129
1642600500000|2022-01-19 13:55:00|779.16|779.06|779.96|779.86|780.06|779.96|778.96|778.86|197
1642600800000|2022-01-19 14:00:00|780.06|779.96|779.06|778.96|780.06|779.96|779.06|778.96|150
1642601100000|2022-01-19 14:05:00|778.96|778.86|778.46|778.36|779.06|778.96|778.46|778.36|185
1642601400000|2022-01-19 14:10:00|778.36|778.26|777.96|777.86|778.66|778.56|777.96|777.86|195
1642601700000|2022-01-19 14:15:00|778.06|777.96|777.96|777.86|778.36|778.26|777.66|777.56|174
1642602000000|2022-01-19 14:20:00|778.06|777.96|778.36|778.26|778.56|778.46|777.96|777.86|125
1642602300000|2022-01-19 14:25:00|778.26|778.16|777.76|777.66|778.36|778.26|777.56|777.46|198
1642602600000|2022-01-19 14:30:00|777.66|777.56|777.16|777.06|778.16|778.06|776.36|776.26|436
1642602900000|2022-01-19 14:35:00|777.26|777.16|778.36|778.26|778.46|778.36|776.66|776.56|337
1642603200000|2022-01-19 14:40:00|778.26|778.16|777.86|777.76|778.46|778.36|776.96|776.86|248
1642603500000|2022-01-19 14:45:00|777.76|777.66|777.56|777.46|779.26|779.16|777.36|777.26|256
1642603800000|2022-01-19 14:50:00|777.46|777.36|777.96|777.86|778.36|778.26|776.86|776.76|257
1642604100000|2022-01-19 14:55:00|777.86|777.76|777.56|777.46|778.26|778.16|777.06|776.96|189
1642604400000|2022-01-19 15:00:00|777.66|777.56|777.16|777.06|777.66|777.56|776.36|776.26|269
1642604700000|2022-01-19 15:05:00|777.26|777.16|775.56|775.46|777.36|777.26|775.46|775.36|336
1642605000000|2022-01-19 15:10:00|775.66|775.56|776.08|775.98|776.28|776.18|775.28|775.18|189
1642605300000|2022-01-19 15:15:00|775.98|775.88|774.68|774.58|776.38|776.28|774.48|774.38|162
1642605600000|2022-01-19 15:20:00|774.78|774.68|773.98|773.88|774.98|774.88|773.58|773.48|204
1642605900000|2022-01-19 15:25:00|773.88|773.78|772.88|772.78|773.98|773.88|772.88|772.78|193
1642606200000|2022-01-19 15:30:00|772.78|772.68|771.88|771.78|773.38|773.28|771.88|771.78|308
1642606500000|2022-01-19 15:35:00|771.98|771.88|771.18|771.08|772.18|772.08|771.08|770.98|791
1642606800000|2022-01-19 15:40:00|771.08|770.98|771.18|771.08|771.58|771.48|770.88|770.78|313
1642607100000|2022-01-19 15:45:00|771.08|770.98|770.48|770.38|771.08|770.98|769.98|769.88|173
1642607400000|2022-01-19 15:50:00|770.58|770.48|770.78|770.68|771.58|771.48|770.38|770.28|424
1642607700000|2022-01-19 15:55:00|770.68|770.58|771.58|771.48|771.78|771.68|770.68|770.58|306
1642608000000|2022-01-19 16:00:00|771.48|771.38|771.38|771.28|772.08|771.98|770.98|770.88|437
1642608300000|2022-01-19 16:05:00|771.28|771.18|771.38|771.28|771.48|771.38|770.78|770.68|168
1642608600000|2022-01-19 16:10:00|771.28|771.18|770.08|769.98|771.28|771.18|769.88|769.78|389
1642608900000|2022-01-19 16:15:00|770.18|770.08|769.98|769.88|770.68|770.58|769.48|769.38|307
1642609200000|2022-01-19 16:20:00|770.08|769.98|769.88|769.78|770.28|770.18|769.58|769.48|333
1642609500000|2022-01-19 16:25:00|769.98|769.88|770.48|770.38|770.58|770.48|769.78|769.68|500
1642609800000|2022-01-19 16:30:00|770.58|770.28|772.88|772.58|773.88|773.58|770.58|770.28|3072
1642610100000|2022-01-19 16:35:00|772.78|772.48|774.08|773.78|774.28|773.98|772.38|772.08|765
1642610400000|2022-01-19 16:40:00|773.98|773.68|773.28|772.98|774.28|773.98|772.88|772.58|301
1642610700000|2022-01-19 16:45:00|773.18|772.88|773.98|773.68|774.08|773.78|772.98|772.68|156
1642611000000|2022-01-19 16:50:00|773.88|773.58|774.98|774.68|775.28|774.98|773.58|773.28|82
1642611300000|2022-01-19 16:55:00|774.88|774.58|775.18|774.88|775.28|774.98|774.68|774.38|74
1642611600000|2022-01-19 17:00:00|775.28|774.98|775.28|774.98|775.78|775.48|775.08|774.78|63
1642611900000|2022-01-19 17:05:00|775.38|775.08|776.08|775.78|776.18|775.88|775.28|774.98|25
1642612200000|2022-01-19 17:10:00|775.98|775.68|776.48|776.18|776.78|776.48|775.88|775.58|53
1642612500000|2022-01-19 17:15:00|776.58|776.28|775.78|775.48|776.58|776.28|775.58|775.28|43
1642612800000|2022-01-19 17:20:00|775.88|775.58|776.48|776.18|776.78|776.48|775.58|775.28|46
1642613100000|2022-01-19 17:25:00|776.38|776.08|776.78|776.48|777.08|776.78|776.28|775.98|36
1642613400000|2022-01-19 17:30:00|776.88|776.58|776.28|775.98|776.98|776.68|776.28|775.98|57
1642613700000|2022-01-19 17:35:00|776.38|776.08|775.88|775.58|776.68|776.38|775.78|775.48|39
1642614000000|2022-01-19 17:40:00|775.98|775.68|775.78|775.48|776.08|775.78|775.48|775.18|37
1642614300000|2022-01-19 17:45:00|775.88|775.58|776.18|775.88|776.58|776.28|775.58|775.28|34
1642614600000|2022-01-19 17:50:00|776.08|775.78|775.68|775.38|776.38|776.08|775.68|775.38|27
1642614900000|2022-01-19 17:55:00|775.78|775.48|776.38|776.08|776.48|776.18|775.68|775.38|37
1642615200000|2022-01-19 18:00:00|776.48|776.18|776.58|776.28|776.68|776.38|775.48|775.18|34
1642615500000|2022-01-19 18:05:00|776.48|776.18|776.28|775.98|776.58|776.28|776.08|775.78|14
1642615800000|2022-01-19 18:10:00|776.38|776.08|776.38|776.08|776.48|776.18|776.08|775.78|7
1642616100000|2022-01-19 18:15:00|776.48|776.18|776.18|775.88|776.58|776.28|775.98|775.68|14
1642616400000|2022-01-19 18:20:00|776.28|775.98|775.98|775.68|776.28|775.98|775.68|775.38|19
1642616700000|2022-01-19 18:25:00|776.08|775.78|775.48|775.18|776.28|775.98|775.38|775.08|29
1642617000000|2022-01-19 18:30:00|775.58|775.28|775.68|775.38|776.08|775.78|775.38|775.08|17
1642617300000|2022-01-19 18:35:00|775.58|775.28|775.18|774.88|775.68|775.38|775.08|774.78|20
1642617600000|2022-01-19 18:40:00|775.08|774.78|775.18|774.88|775.38|775.08|774.88|774.58|22
1642617900000|2022-01-19 18:45:00|775.08|774.78|774.78|774.48|775.38|775.08|774.58|774.28|42
1642618200000|2022-01-19 18:50:00|774.68|774.38|774.68|774.38|774.78|774.48|774.28|773.98|24
1642618500000|2022-01-19 18:55:00|774.58|774.28|774.78|774.48|775.38|775.08|774.58|774.28|17
1642618800000|2022-01-19 19:00:00|774.68|774.38|774.38|774.08|775.08|774.78|774.28|773.98|11
1642619100000|2022-01-19 19:05:00|774.48|774.18|773.38|773.08|774.48|774.18|773.18|772.88|21
1642619400000|2022-01-19 19:10:00|773.48|773.18|772.98|772.68|773.78|773.48|772.88|772.58|9
1642619700000|2022-01-19 19:15:00|773.08|772.78|772.98|772.68|773.18|772.88|772.58|772.28|22
1642620000000|2022-01-19 19:20:00|772.88|772.58|772.28|771.98|772.98|772.68|772.18|771.88|24
1642620300000|2022-01-19 19:25:00|772.18|771.88|771.78|771.48|772.28|771.98|771.68|771.38|19
1642620600000|2022-01-19 19:30:00|771.68|771.38|772.18|771.88|772.28|771.98|771.68|771.38|22
1642620900000|2022-01-19 19:35:00|772.28|771.98|772.48|772.18|772.68|772.38|772.18|771.88|23
1642621200000|2022-01-19 19:40:00|772.58|772.28|773.68|773.38|773.68|773.38|772.38|772.08|14
1642621500000|2022-01-19 19:45:00|773.58|773.28|772.98|772.68|773.68|773.38|772.78|772.48|9
1642621800000|2022-01-19 19:50:00|772.88|772.58|773.58|773.28|773.58|773.28|772.88|772.58|13
1642622100000|2022-01-19 19:55:00|773.68|773.38|773.48|773.18|774.28|773.98|773.38|773.08|21
1642622400000|2022-01-19 20:00:00|773.38|773.08|772.68|772.38|773.58|773.28|772.48|772.18|35
1642622700000|2022-01-19 20:05:00|772.78|772.48|772.88|772.58|773.38|773.08|772.68|772.38|16
1642623000000|2022-01-19 20:10:00|772.78|772.48|773.58|773.28|773.78|773.48|772.78|772.48|38
1642623300000|2022-01-19 20:15:00|773.68|773.38|772.88|772.58|773.68|773.38|772.68|772.38|29
1642623600000|2022-01-19 20:20:00|772.98|772.68|772.58|772.28|773.08|772.78|772.58|772.28|9
1642623900000|2022-01-19 20:25:00|772.68|772.38|771.88|771.58|772.78|772.48|771.48|771.18|28
1642624200000|2022-01-19 20:30:00|771.78|771.48|771.18|770.88|771.98|771.68|770.88|770.58|17
1642624500000|2022-01-19 20:35:00|771.08|770.78|770.98|770.68|771.38|771.08|770.78|770.48|13
1642624800000|2022-01-19 20:40:00|770.88|770.58|771.58|771.28|771.98|771.68|770.78|770.48|2
1642625100000|2022-01-19 20:45:00|771.68|771.38|771.38|771.08|771.88|771.58|771.28|770.98|21
1642625400000|2022-01-19 20:50:00|771.28|770.98|770.08|769.78|771.28|770.98|770.08|769.78|32
1642625700000|2022-01-19 20:55:00|769.98|769.68|769.38|768.88|769.98|769.68|768.38|768.08|77
1642626000000|2022-01-19 21:00:00|769.28|768.78|769.38|768.88|770.28|769.78|768.68|768.18|0
1642626300000|2022-01-19 21:05:00|769.48|768.98|769.48|768.98|770.08|769.58|769.38|768.88|0
1642626600000|2022-01-19 21:10:00|769.58|769.08|769.38|768.88|769.98|769.48|769.38|768.88|0
1642626900000|2022-01-19 21:15:00|769.48|768.98|769.38|768.88|769.88|769.38|769.28|768.78|0
1642627200000|2022-01-19 21:20:00|769.48|768.98|768.78|768.28|769.48|768.98|768.78|768.28|0
1642627500000|2022-01-19 21:25:00|768.88|768.38|768.58|768.08|768.88|768.38|767.98|767.48|0
1642627800000|2022-01-19 21:30:00|768.68|768.18|768.68|768.18|768.88|768.38|768.48|767.98|0
1642628100000|2022-01-19 21:35:00|768.58|768.08|768.48|767.98|768.68|768.18|768.28|767.78|0
1642628400000|2022-01-19 21:40:00|768.58|768.08|768.58|768.08|768.68|768.18|768.28|767.78|0
1642628700000|2022-01-19 21:45:00|768.68|768.18|769.38|768.88|769.48|768.98|768.58|768.08|0
1642629000000|2022-01-19 21:50:00|769.48|768.98|769.58|769.08|769.58|769.08|769.38|768.88|0
1642629300000|2022-01-19 21:55:00|769.68|769.18|769.28|768.78|769.78|769.28|769.18|768.68|0
1642629600000|2022-01-19 22:00:00|769.38|768.88|769.28|768.78|769.38|768.88|769.18|768.68|0
1642629900000|2022-01-19 22:05:00|769.18|768.68|769.18|768.68|769.28|768.78|769.18|768.68|0
1642630200000|2022-01-19 22:10:00|769.28|768.78|769.18|768.68|769.28|768.78|769.18|768.68|0
1642630500000|2022-01-19 22:15:00|769.28|768.78|769.18|768.68|769.28|768.78|769.18|768.68|0
1642630800000|2022-01-19 22:20:00|769.28|768.78|769.28|768.78|769.28|768.78|769.28|768.78|0
1642631100000|2022-01-19 22:25:00|769.18|768.68|769.18|768.68|769.18|768.68|769.18|768.68|0
1642631700000|2022-01-19 22:35:00|769.28|768.78|769.18|768.68|769.28|768.78|769.18|768.68|0
1642632000000|2022-01-19 22:40:00|769.28|768.78|769.18|768.68|769.28|768.78|769.18|768.68|0
1642632300000|2022-01-19 22:45:00|769.28|768.78|769.28|768.78|769.38|768.88|769.28|768.78|0
1642632600000|2022-01-19 22:50:00|769.38|768.88|769.38|768.88|769.38|768.88|769.38|768.88|0
1642632900000|2022-01-19 22:55:00|769.28|768.78|769.48|768.98|769.48|768.98|769.28|768.78|0
1642633200000|2022-01-19 23:00:00|769.58|769.08|769.98|769.48|770.08|769.58|769.48|768.98|0
1642633500000|2022-01-19 23:05:00|770.08|769.58|770.08|769.58|770.28|769.78|769.98|769.48|0
1642633800000|2022-01-19 23:10:00|769.98|769.48|769.48|768.98|770.08|769.58|769.38|768.88|0
1642634100000|2022-01-19 23:15:00|769.58|769.08|769.28|768.78|769.78|769.28|769.08|768.58|0
1642634400000|2022-01-19 23:20:00|769.18|768.68|768.68|768.18|769.48|768.98|768.68|768.18|0
1642634700000|2022-01-19 23:25:00|768.78|768.28|768.68|768.18|769.08|768.58|768.48|767.98|0
1642635000000|2022-01-19 23:30:00|768.58|768.08|768.88|768.38|769.08|768.58|768.58|768.08|0
1642635300000|2022-01-19 23:35:00|768.78|768.28|768.98|768.48|768.98|768.48|768.38|767.88|0
1642635600000|2022-01-19 23:40:00|769.08|768.58|769.18|768.68|769.28|768.78|768.78|768.28|0
1642635900000|2022-01-19 23:45:00|769.28|768.78|768.88|768.38|769.28|768.78|768.78|768.28|0
1642636200000|2022-01-19 23:50:00|768.78|768.28|767.78|767.28|768.78|768.28|767.38|766.88|0
1642636500000|2022-01-19 23:55:00|767.88|767.38|767.58|767.08|767.98|767.48|767.48|766.98|0
1642636800000|2022-01-20 00:00:00|767.68|767.18|768.88|768.38|769.08|768.58|767.68|767.18|0
1642637100000|2022-01-20 00:05:00|768.98|768.48|769.88|769.38|769.98|769.48|768.98|768.48|0
1642637400000|2022-01-20 00:10:00|769.78|769.28|770.28|769.78|770.38|769.88|769.78|769.28|0
1642637700000|2022-01-20 00:15:00|770.18|769.68|769.38|768.88|770.28|769.78|769.38|768.88|0
1642638000000|2022-01-20 00:20:00|769.48|768.98|769.88|769.38|769.88|769.38|769.38|768.88|0
1642638300000|2022-01-20 00:25:00|769.98|769.48|770.08|769.58|770.18|769.68|769.58|769.08|0
1642638600000|2022-01-20 00:30:00|769.98|769.48|770.18|769.68|770.18|769.68|769.48|768.98|0
1642638900000|2022-01-20 00:35:00|770.08|769.58|769.38|768.88|770.18|769.68|768.98|768.48|0
1642639200000|2022-01-20 00:40:00|769.48|768.98|769.48|768.98|769.58|769.08|769.28|768.78|0
1642639500000|2022-01-20 00:45:00|769.58|769.08|768.88|768.38|769.58|769.08|768.78|768.28|0
1642639800000|2022-01-20 00:50:00|768.78|768.28|768.88|768.38|768.88|768.38|768.38|767.88|0
1642640100000|2022-01-20 00:55:00|768.78|768.28|769.08|768.58|769.18|768.68|768.68|768.18|0
1642640400000|2022-01-20 01:00:00|769.18|768.68|769.28|768.78|769.88|769.38|769.08|768.58|0
1642640700000|2022-01-20 01:05:00|769.18|768.68|769.28|768.78|769.48|768.98|768.78|768.28|0
1642641000000|2022-01-20 01:10:00|769.38|768.88|768.68|768.18|769.38|768.88|768.68|768.18|0
1642641300000|2022-01-20 01:15:00|768.58|768.08|767.58|767.08|768.68|768.18|767.58|767.08|0
1642641600000|2022-01-20 01:20:00|767.68|767.18|767.98|767.48|768.18|767.68|767.08|766.58|0
1642641900000|2022-01-20 01:25:00|768.08|767.58|768.88|768.38|768.88|768.38|767.48|766.98|0
1642642200000|2022-01-20 01:30:00|768.78|768.28|769.38|768.88|769.48|768.98|768.48|767.98|0
1642642500000|2022-01-20 01:35:00|769.28|768.78|769.48|768.98|769.88|769.38|769.08|768.58|0
1642642800000|2022-01-20 01:40:00|769.58|769.08|769.38|768.88|769.58|769.08|768.88|768.38|0
1642643100000|2022-01-20 01:45:00|769.48|768.98|769.78|769.28|770.18|769.68|769.38|768.88|0
1642643400000|2022-01-20 01:50:00|769.68|769.18|769.88|769.38|770.08|769.58|769.58|769.08|0
1642643700000|2022-01-20 01:55:00|769.98|769.48|769.78|769.28|770.08|769.58|769.68|769.18|0
1642644000000|2022-01-20 02:00:00|769.88|769.38|770.48|769.98|770.58|770.08|769.88|769.38|0
1642644300000|2022-01-20 02:05:00|770.58|770.08|770.58|770.08|770.58|770.08|770.48|769.98|0
1642644600000|2022-01-20 02:10:00|770.48|769.98|770.38|769.88|770.88|770.38|770.38|769.88|0
1642644900000|2022-01-20 02:15:00|770.28|769.78|770.78|770.28|771.18|770.68|770.28|769.78|0
1642645200000|2022-01-20 02:20:00|770.88|770.38|770.98|770.48|770.98|770.48|770.48|769.98|0
1642645500000|2022-01-20 02:25:00|770.88|770.38|770.58|770.08|770.98|770.48|770.58|770.08|0
1642645800000|2022-01-20 02:30:00|770.68|770.18|770.98|770.48|771.08|770.58|770.48|769.98|0
1642646100000|2022-01-20 02:35:00|771.08|770.58|771.38|770.88|771.48|770.98|770.88|770.38|0
1642646400000|2022-01-20 02:40:00|771.28|770.78|770.68|770.18|771.38|770.88|770.68|770.18|0
1642646700000|2022-01-20 02:45:00|770.58|770.08|770.48|769.98|770.78|770.28|770.38|769.88|0
1642647000000|2022-01-20 02:50:00|770.58|770.08|770.78|770.28|770.88|770.38|770.48|769.98|0
1642647300000|2022-01-20 02:55:00|770.88|770.38|770.68|770.18|770.88|770.38|770.58|770.08|0
1642647600000|2022-01-20 03:00:00|770.58|770.08|770.68|770.18|770.88|770.38|770.48|769.98|0
1642647900000|2022-01-20 03:05:00|770.78|770.28|770.58|770.08|770.88|770.38|770.38|769.88|0
1642648200000|2022-01-20 03:10:00|770.48|769.98|770.48|769.98|770.58|770.08|770.38|769.88|0
1642648500000|2022-01-20 03:15:00|770.58|770.08|771.38|770.88|771.48|770.98|770.48|769.98|0
1642648800000|2022-01-20 03:20:00|771.28|770.78|771.48|770.98|771.58|771.08|771.28|770.78|0
1642649100000|2022-01-20 03:25:00|771.38|770.88|771.28|770.78|771.58|771.08|771.08|770.58|0
1642649400000|2022-01-20 03:30:00|771.18|770.68|771.68|771.18|771.78|771.28|771.08|770.58|0
1642649700000|2022-01-20 03:35:00|771.78|771.28|771.78|771.28|771.88|771.38|771.38|770.88|0
1642650000000|2022-01-20 03:40:00|771.68|771.18|771.88|771.38|771.88|771.38|771.58|771.08|0
1642650300000|2022-01-20 03:45:00|771.78|771.28|772.08|771.58|772.38|771.88|771.78|771.28|0
1642650600000|2022-01-20 03:50:00|771.98|771.48|772.78|772.28|772.78|772.28|771.88|771.38|0
1642650900000|2022-01-20 03:55:00|772.88|772.38|772.88|772.38|773.08|772.58|772.68|772.18|0
1642651200000|2022-01-20 04:00:00|772.98|772.48|773.18|772.68|773.28|772.78|772.98|772.48|0
1642651500000|2022-01-20 04:05:00|773.08|772.58|773.08|772.58|773.28|772.78|772.88|772.38|0
1642651800000|2022-01-20 04:10:00|773.18|772.68|773.28|772.78|773.28|772.78|772.88|772.38|0
1642652100000|2022-01-20 04:15:00|773.18|772.68|772.88|772.38|773.28|772.78|772.78|772.28|0
1642652400000|2022-01-20 04:20:00|772.78|772.28|772.88|772.38|772.98|772.48|772.78|772.28|0
1642652700000|2022-01-20 04:25:00|772.98|772.48|772.88|772.38|773.08|772.58|772.68|772.18|0
1642653000000|2022-01-20 04:30:00|772.78|772.28|773.08|772.58|773.18|772.68|772.68|772.18|0
1642653300000|2022-01-20 04:35:00|772.98|772.48|772.98|772.48|773.08|772.58|772.68|772.18|0
1642653600000|2022-01-20 04:40:00|773.08|772.58|772.68|772.18|773.08|772.58|772.68|772.18|0
1642653900000|2022-01-20 04:45:00|772.78|772.28|772.98|772.48|772.98|772.48|772.58|772.08|0
1642654200000|2022-01-20 04:50:00|773.08|772.58|772.98|772.48|773.18|772.68|772.98|772.48|0
1642654500000|2022-01-20 04:55:00|773.08|772.58|772.88|772.38|773.08|772.58|772.88|772.38|0
1642654800000|2022-01-20 05:00:00|772.98|772.48|773.28|772.78|773.48|772.98|772.78|772.28|0
1642655100000|2022-01-20 05:05:00|773.38|772.88|773.08|772.58|773.38|772.88|772.98|772.48|0
1642655400000|2022-01-20 05:10:00|773.18|772.68|773.28|772.78|773.38|772.88|772.98|772.48|0
1642655700000|2022-01-20 05:15:00|773.38|772.88|773.18|772.68|773.58|773.08|773.18|772.68|0
1642656000000|2022-01-20 05:20:00|773.08|772.58|773.18|772.68|773.28|772.78|772.78|772.28|0
1642656300000|2022-01-20 05:25:00|773.08|772.58|772.48|771.98|773.08|772.58|772.48|771.98|0
1642656600000|2022-01-20 05:30:00|772.58|772.08|772.98|772.48|772.98|772.48|772.38|771.88|0
1642656900000|2022-01-20 05:35:00|772.88|772.38|772.68|772.18|772.98|772.48|772.58|772.08|0
1642657200000|2022-01-20 05:40:00|772.58|772.08|772.78|772.28|772.98|772.48|772.58|772.08|0
1642657500000|2022-01-20 05:45:00|772.68|772.18|772.58|772.08|772.88|772.38|772.58|772.08|0
1642657800000|2022-01-20 05:50:00|772.68|772.18|772.98|772.48|773.08|772.58|772.58|772.08|0
1642658100000|2022-01-20 05:55:00|773.08|772.58|772.88|772.38|773.28|772.78|772.68|772.18|0
1642658400000|2022-01-20 06:00:00|772.98|772.48|773.08|772.58|773.08|772.58|772.78|772.28|0
1642658700000|2022-01-20 06:05:00|772.98|772.48|772.78|772.28|772.98|772.48|772.68|772.18|0
1642659000000|2022-01-20 06:10:00|772.88|772.38|772.78|772.28|772.98|772.48|772.38|771.88|0
1642659300000|2022-01-20 06:15:00|772.88|772.38|772.88|772.38|773.08|772.58|772.88|772.38|0
1642659600000|2022-01-20 06:20:00|772.98|772.48|772.78|772.28|772.98|772.48|772.58|772.08|0
1642659900000|2022-01-20 06:25:00|772.68|772.18|772.78|772.28|772.78|772.28|772.48|771.98|0
1642660200000|2022-01-20 06:30:00|772.88|772.38|773.48|772.98|773.48|772.98|772.68|772.18|0
1642660500000|2022-01-20 06:35:00|773.58|773.08|773.98|773.48|774.18|773.68|773.58|773.08|0
1642660800000|2022-01-20 06:40:00|773.88|773.38|773.68|773.18|774.08|773.58|773.68|773.18|0
1642661100000|2022-01-20 06:45:00|773.78|773.28|774.18|773.68|774.28|773.78|773.78|773.28|0
1642661400000|2022-01-20 06:50:00|774.08|773.58|773.98|773.48|774.38|773.88|773.78|773.28|0
1642661700000|2022-01-20 06:55:00|774.08|773.58|774.08|773.58|774.28|773.78|773.98|773.48|0
1642662000000|2022-01-20 07:00:00|774.18|773.68|775.98|775.68|776.08|775.78|774.08|773.68|302
1642662300000|2022-01-20 07:05:00|776.08|775.78|776.18|775.88|776.38|776.08|776.08|775.78|44
1642662600000|2022-01-20 07:10:00|776.28|775.98|776.58|776.28|776.88|776.58|776.28|775.98|46
1642662900000|2022-01-20 07:15:00|776.48|776.18|776.48|776.18|776.58|776.28|775.48|775.18|62
1642663200000|2022-01-20 07:20:00|776.38|776.08|776.28|775.98|776.68|776.38|776.18|775.88|27
1642663500000|2022-01-20 07:25:00|776.38|776.08|776.18|775.88|776.58|776.28|776.18|775.88|29
1642663800000|2022-01-20 07:30:00|776.28|775.98|776.18|775.88|776.28|775.98|775.78|775.48|34
1642664100000|2022-01-20 07:35:00|776.08|775.78|775.88|775.58|776.38|776.08|775.88|775.58|15
1642664400000|2022-01-20 07:40:00|776.08|775.78|776.38|776.08|776.58|776.28|776.08|775.78|5
1642664700000|2022-01-20 07:45:00|776.28|775.98|775.78|775.48|776.28|775.98|775.68|775.38|20
1642665000000|2022-01-20 07:50:00|775.68|775.38|776.08|775.78|776.18|775.88|775.18|774.88|102
1642665300000|2022-01-20 07:55:00|775.98|775.68|776.08|775.78|776.08|775.78|775.38|775.08|418
1642665600000|2022-01-20 08:00:00|775.98|775.88|776.88|776.78|778.18|778.08|775.58|775.48|461
1642665900000|2022-01-20 08:05:00|777.08|776.98|777.28|777.18|777.58|777.48|776.38|776.28|322
1642666200000|2022-01-20 08:10:00|777.38|777.28|775.88|775.78|777.68|777.58|775.78|775.68|296
1642666500000|2022-01-20 08:15:00|775.78|775.68|774.88|774.78|775.88|775.78|774.88|774.78|408
1642666800000|2022-01-20 08:20:00|774.78|774.68|772.08|771.98|774.98|774.88|771.98|771.88|393
1642667100000|2022-01-20 08:25:00|771.98|771.88|772.68|772.58|772.68|772.58|770.88|770.78|302
1642667400000|2022-01-20 08:30:00|772.58|772.48|773.58|773.48|773.68|773.58|771.58|771.48|270
1642667700000|2022-01-20 08:35:00|773.48|773.38|773.78|773.68|774.28|774.18|773.28|773.18|170
1642668000000|2022-01-20 08:40:00|773.79|773.69|772.79|772.69|774.19|774.09|772.29|772.19|137
1642668300000|2022-01-20 08:45:00|772.69|772.59|771.99|771.89|772.89|772.79|771.39|771.29|123
1642668600000|2022-01-20 08:50:00|772.09|771.99|772.99|772.89|773.19|773.09|771.69|771.59|77
1642668900000|2022-01-20 08:55:00|772.89|772.79|773.79|773.69|773.79|773.69|772.79|772.69|77
1642669200000|2022-01-20 09:00:00|773.89|773.79|772.89|772.79|774.09|773.99|772.79|772.69|211
1642669500000|2022-01-20 09:05:00|772.79|772.69|771.39|771.29|772.99|772.89|771.19|771.09|113
1642669800000|2022-01-20 09:10:00|771.29|771.19|772.19|772.09|772.29|772.19|770.69|770.59|138
1642670100000|2022-01-20 09:15:00|772.09|771.99|771.69|771.59|772.29|772.19|771.39|771.29|1091
1642670400000|2022-01-20 09:20:00|771.59|771.49|771.69|771.59|771.99|771.89|771.29|771.19|63
1642670700000|2022-01-20 09:25:00|771.79|771.69|772.29|772.19|772.49|772.39|771.39|771.29|136
1642671000000|2022-01-20 09:30:00|772.39|772.29|773.49|773.39|773.89|773.79|772.29|772.19|142
1642671300000|2022-01-20 09:35:00|773.59|773.49|773.39|773.29|773.79|773.69|773.09|772.99|1410
1642671600000|2022-01-20 09:40:00|773.49|773.39|772.69|772.59|773.79|773.69|772.69|772.59|60
1642671900000|2022-01-20 09:45:00|772.79|772.69|772.39|772.29|772.89|772.79|772.29|772.19|249
1642672200000|2022-01-20 09:50:00|772.29|772.19|772.69|772.59|772.99|772.89|772.19|772.09|74
1642672500000|2022-01-20 09:55:00|772.79|772.69|773.09|772.99|773.09|772.99|772.49|772.39|567
1642672800000|2022-01-20 10:00:00|772.99|772.89|772.79|772.69|773.09|772.99|772.59|772.49|131
1642673100000|2022-01-20 10:05:00|772.69|772.59|772.79|772.69|772.89|772.79|772.19|772.09|493
1642673400000|2022-01-20 10:10:00|772.89|772.79|773.09|772.99|773.29|773.19|772.79|772.69|44
1642673700000|2022-01-20 10:15:00|772.99|772.89|773.29|773.19|773.39|773.29|772.79|772.69|61
1642674000000|2022-01-20 10:20:00|773.39|773.29|774.49|774.39|774.49|774.39|773.29|773.19|123
1642674300000|2022-01-20 10:25:00|774.39|774.29|773.89|773.79|774.49|774.39|773.49|773.39|180
1642674600000|2022-01-20 10:30:00|773.79|773.69|772.99|772.89|773.89|773.79|772.99|772.89|112
1642674900000|2022-01-20 10:35:00|772.89|772.79|773.59|773.49|773.69|773.59|772.69|772.59|67
1642675200000|2022-01-20 10:40:00|773.49|773.39|774.29|774.19|774.39|774.29|773.39|773.29|34
1642675500000|2022-01-20 10:45:00|774.19|774.09|774.39|774.29|774.39|774.29|773.89|773.79|60
1642675800000|2022-01-20 10:50:00|774.29|774.19|775.09|774.99|775.09|774.99|774.29|774.19|225
1642676100000|2022-01-20 10:55:00|775.19|775.09|775.69|775.59|775.69|775.59|775.19|775.09|97
1642676400000|2022-01-20 11:00:00|775.79|775.69|776.19|776.09|776.69|776.59|775.69|775.59|64
1642676700000|2022-01-20 11:05:00|776.29|776.19|776.39|776.29|776.59|776.49|776.09|775.99|42
1642677000000|2022-01-20 11:10:00|776.29|776.19|775.99|775.89|776.79|776.69|775.99|775.89|72
1642677300000|2022-01-20 11:15:00|776.09|775.99|776.69|776.59|776.79|776.69|776.09|775.99|49
1642677600000|2022-01-20 11:20:00|776.79|776.69|777.09|776.99|777.29|777.19|776.69|776.59|58
1642677900000|2022-01-20 11:25:00|777.19|777.09|777.49|777.39|777.49|777.39|776.99|776.89|78
1642678200000|2022-01-20 11:30:00|777.59|777.49|776.19|776.09|777.59|777.49|776.09|775.99|152
1642678500000|2022-01-20 11:35:00|776.29|776.19|776.89|776.79|776.99|776.89|776.19|776.09|167
1642678800000|2022-01-20 11:40:00|776.79|776.69|776.79|776.69|776.99|776.89|776.59|776.49|48
1642679100000|2022-01-20 11:45:00|776.69|776.59|777.19|777.09|777.19|777.09|776.39|776.29|37
1642679400000|2022-01-20 11:50:00|777.29|777.19|777.19|777.09|777.49|777.39|777.19|777.09|52
1642679700000|2022-01-20 11:55:00|777.29|777.19|777.39|777.29|777.59|777.49|777.19|777.09|145
1642680000000|2022-01-20 12:00:00|777.49|777.39|777.29|777.19|777.49|777.39|776.99|776.89|87
1642680300000|2022-01-20 12:05:00|777.39|777.29|777.09|776.99|777.39|777.29|776.79|776.69|66
1642680600000|2022-01-20 12:10:00|777.19|777.09|776.69|776.59|777.29|777.19|776.59|776.49|41
1642680900000|2022-01-20 12:15:00|776.59|776.49|776.09|775.99|776.79|776.69|775.99|775.89|65
1642681200000|2022-01-20 12:20:00|776.19|776.09|776.49|776.39|776.59|776.49|776.09|775.99|32
1642681500000|2022-01-20 12:25:00|776.39|776.29|776.79|776.69|776.79|776.69|776.09|775.99|49
1642681800000|2022-01-20 12:30:00|776.89|776.79|775.99|775.89|776.89|776.79|775.99|775.89|82
1642682100000|2022-01-20 12:35:00|775.89|775.79|775.79|775.69|775.99|775.89|775.59|775.49|56
1642682400000|2022-01-20 12:40:00|775.65|775.55|775.25|775.15|775.65|775.55|774.95|774.85|25
1642682700000|2022-01-20 12:45:00|775.15|775.05|775.75|775.65|775.85|775.75|775.15|775.05|50
1642683000000|2022-01-20 12:50:00|775.65|775.55|775.75|775.65|775.75|775.65|775.35|775.25|34
1642683300000|2022-01-20 12:55:00|775.65|775.55|776.35|776.25|776.45|776.35|775.65|775.55|38
1642683600000|2022-01-20 13:00:00|776.25|776.15|775.85|775.75|776.25|776.15|775.75|775.65|71
1642683900000|2022-01-20 13:05:00|775.75|775.65|775.45|775.35|775.85|775.75|775.25|775.15|152
1642684200000|2022-01-20 13:10:00|775.55|775.45|775.25|775.15|775.55|775.45|774.95|774.85|77
1642684500000|2022-01-20 13:15:00|775.35|775.25|774.85|774.75|775.55|775.45|774.75|774.65|72
1642684800000|2022-01-20 13:20:00|774.75|774.65|774.75|774.65|775.15|775.05|774.65|774.55|54
1642685100000|2022-01-20 13:25:00|774.65|774.55|774.95|774.85|775.05|774.95|774.55|774.45|57
1642685400000|2022-01-20 13:30:00|774.85|774.75|775.15|775.05|775.85|775.75|774.85|774.75|198
1642685700000|2022-01-20 13:35:00|775.05|774.95|774.65|774.55|775.15|775.05|774.15|774.05|51
1642686000000|2022-01-20 13:40:00|774.75|774.65|774.85|774.75|775.05|774.95|774.55|774.45|52
1642686300000|2022-01-20 13:45:00|774.75|774.65|774.85|774.75|775.05|774.95|774.65|774.55|81
1642686600000|2022-01-20 13:50:00|774.95|774.85|775.55|775.45|775.65|775.55|774.85|774.75|35
1642686900000|2022-01-20 13:55:00|775.45|775.35|775.25|775.15|775.55|775.45|775.05|774.95|125
1642687200000|2022-01-20 14:00:00|775.35|775.25|775.05|774.95|775.45|775.35|774.95|774.85|35
1642687500000|2022-01-20 14:05:00|774.95|774.85|775.05|774.95|775.05|774.95|774.75|774.65|38
1642687800000|2022-01-20 14:10:00|775.15|775.05|774.85|774.75|775.25|775.15|774.75|774.65|38
1642688100000|2022-01-20 14:15:00|774.75|774.65|774.75|774.65|774.85|774.75|774.25|774.15|58
1642688400000|2022-01-20 14:20:00|774.85|774.75|774.75|774.65|775.25|775.15|774.75|774.65|44
1642688700000|2022-01-20 14:25:00|774.65|774.55|774.55|774.45|774.95|774.85|774.25|774.15|65
1642689000000|2022-01-20 14:30:00|774.65|774.55|773.85|773.75|776.05|775.95|773.75|773.65|149
1642689300000|2022-01-20 14:35:00|773.95|773.85|773.45|773.35|774.15|774.05|772.75|772.65|90
1642689600000|2022-01-20 14:40:00|773.35|773.25|774.85|774.75|775.25|775.15|773.05|772.95|56
1642689900000|2022-01-20 14:45:00|774.75|774.65|775.15|775.05|775.25|775.15|774.45|774.35|79
1642690200000|2022-01-20 14:50:00|775.25|775.15|776.05|775.95|776.05|775.95|774.95|774.85|99
1642690500000|2022-01-20 14:55:00|775.95|775.85|776.65|776.55|776.95|776.85|775.65|775.55|121
1642690800000|2022-01-20 15:00:00|776.75|776.65|775.35|775.25|776.95|776.85|775.15|775.05|130
1642691100000|2022-01-20 15:05:00|775.45|775.35|775.45|775.35|776.05|775.95|774.85|774.75|106
1642691400000|2022-01-20 15:10:00|775.36|775.26|774.46|774.36|775.56|775.46|774.26|774.16|111
1642691700000|2022-01-20 15:15:00|774.36|774.26|774.06|773.96|774.86|774.76|773.86|773.76|82
1642692000000|2022-01-20 15:20:00|774.16|774.06|774.96|774.86|775.06|774.96|773.96|773.86|71
1642692300000|2022-01-20 15:25:00|775.06|774.96|774.86|774.76|775.06|774.96|774.16|774.06|50
1642692600000|2022-01-20 15:30:00|774.96|774.86|775.66|775.56|775.76|775.66|774.86|774.76|79
1642692900000|2022-01-20 15:35:00|775.76|775.66|775.46|775.36|776.06|775.96|775.36|775.26|86
1642693200000|2022-01-20 15:40:00|775.56|775.46|775.76|775.66|776.06|775.96|775.46|775.36|77
1642693500000|2022-01-20 15:45:00|775.86|775.76|776.76|776.66|776.86|776.76|775.46|775.36|284
1642693800000|2022-01-20 15:50:00|776.66|776.56|776.76|776.66|776.86|776.76|776.46|776.36|197
1642694100000|2022-01-20 15:55:00|776.66|776.56|777.26|777.16|777.26|777.16|776.46|776.36|147
1642694400000|2022-01-20 16:00:00|777.16|777.06|777.46|777.36|777.66|777.56|777.06|776.96|184
1642694700000|2022-01-20 16:05:00|777.56|777.46|777.26|777.16|777.56|777.46|777.06|776.96|121
1642695000000|2022-01-20 16:10:00|777.16|777.06|777.16|777.06|777.36|777.26|776.96|776.86|176
1642695300000|2022-01-20 16:15:00|777.06|776.96|777.16|777.06|777.16|777.06|776.76|776.66|253
1642695600000|2022-01-20 16:20:00|777.06|776.96|776.96|776.86|777.36|777.26|776.66|776.56|119
1642695900000|2022-01-20 16:25:00|776.86|776.76|777.66|777.56|777.86|777.76|776.66|776.56|231
1642696200000|2022-01-20 16:30:00|777.76|777.46|778.26|777.96|778.56|778.26|777.66|777.36|482
1642696500000|2022-01-20 16:35:00|778.36|778.06|778.56|778.26|778.66|778.36|777.96|777.66|250
1642696800000|2022-01-20 16:40:00|778.46|778.16|777.76|777.46|778.46|778.16|777.66|777.36|67
1642697100000|2022-01-20 16:45:00|777.86|777.56|778.06|777.76|778.46|778.16|777.76|777.46|27
1642697400000|2022-01-20 16:50:00|778.16|777.86|778.16|777.86|778.66|778.36|778.06|777.76|36
1642697700000|2022-01-20 16:55:00|778.06|777.76|778.46|778.16|778.76|778.46|778.06|777.76|62
1642698000000|2022-01-20 17:00:00|778.56|778.26|778.76|778.46|778.96|778.66|778.46|778.16|31
1642698300000|2022-01-20 17:05:00|778.66|778.36|778.56|778.26|778.76|778.46|778.36|778.06|39
1642698600000|2022-01-20 17:10:00|778.46|778.16|778.56|778.26|778.66|778.36|778.26|777.96|7
1642698900000|2022-01-20 17:15:00|778.46|778.16|778.06|777.76|778.46|778.16|778.06|777.76|16
1642699200000|2022-01-20 17:20:00|778.16|777.86|778.56|778.26|778.66|778.36|778.06|777.76|42
1642699500000|2022-01-20 17:25:00|778.46|778.16|779.06|778.76|779.06|778.76|778.26|777.96|27
1642699800000|2022-01-20 17:30:00|779.16|778.86|779.46|779.16|779.46|779.16|779.16|778.86|17
1642700100000|2022-01-20 17:35:00|779.36|779.06|778.76|778.46|779.56|779.26|778.56|778.26|41
1642700400000|2022-01-20 17:40:00|778.66|778.36|778.66|778.36|778.86|778.56|778.56|778.26|39
1642700700000|2022-01-20 17:45:00|778.76|778.46|778.36|778.06|778.76|778.46|778.36|778.06|31
1642701000000|2022-01-20 17:50:00|778.26|777.96|777.96|777.66|778.46|778.16|777.96|777.66|14
1642701300000|2022-01-20 17:55:00|777.86|777.56|778.16|777.86|778.36|778.06|777.86|777.56|10
1642701600000|2022-01-20 18:00:00|778.06|777.76|777.46|777.16|778.06|777.76|777.36|777.06|12
1642701900000|2022-01-20 18:05:00|777.36|777.06|777.16|776.86|777.46|777.16|776.96|776.66|5
1642702200000|2022-01-20 18:10:00|777.06|776.76|777.56|777.26|777.86|777.56|777.06|776.76|22
1642702500000|2022-01-20 18:15:00|777.66|777.36|777.26|776.96|777.66|777.36|776.86|776.56|10
1642702800000|2022-01-20 18:20:00|777.36|777.06|778.06|777.76|778.16|777.86|777.26|776.96|53
1642703100000|2022-01-20 18:25:00|777.96|777.66|778.16|777.86|778.56|778.26|777.96|777.66|24
1642703400000|2022-01-20 18:30:00|778.26|777.96|778.06|777.76|778.36|778.06|777.66|777.36|3
1642703700000|2022-01-20 18:35:00|778.16|777.86|778.76|778.46|778.76|778.46|777.96|777.66|4
1642704000000|2022-01-20 18:40:00|778.66|778.36|778.46|778.16|778.96|778.66|778.46|778.16|8
1642704300000|2022-01-20 18:45:00|778.36|778.06|778.36|778.06|778.86|778.56|778.16|777.86|33
1642704600000|2022-01-20 18:50:00|778.46|778.16|778.66|778.36|778.86|778.56|778.26|777.96|16
1642704900000|2022-01-20 18:55:00|778.56|778.26|778.16|777.86|778.66|778.36|778.16|777.86|6
1642705200000|2022-01-20 19:00:00|778.26|777.96|779.66|779.36|779.66|779.36|778.16|777.86|21
1642705500000|2022-01-20 19:05:00|779.56|779.26|779.16|778.86|779.66|779.36|779.06|778.76|13
1642705800000|2022-01-20 19:10:00|779.26|778.96|777.76|777.46|779.36|779.06|777.66|777.36|18
1642706100000|2022-01-20 19:15:00|777.66|777.36|777.56|777.26|777.96|777.66|777.06|776.76|19
1642706400000|2022-01-20 19:20:00|777.66|777.36|777.66|777.36|777.86|777.56|777.16|776.86|3
1642706700000|2022-01-20 19:25:00|777.56|777.26|777.16|776.86|777.66|777.36|777.06|776.76|22
1642707000000|2022-01-20 19:30:00|777.06|776.76|776.56|776.26|777.06|776.76|776.26|775.96|36
1642707300000|2022-01-20 19:35:00|776.66|776.36|776.56|776.26|776.76|776.46|776.06|775.76|6
1642707600000|2022-01-20 19:40:00|776.46|776.16|776.16|775.86|776.56|776.26|775.96|775.66|15
1642707900000|2022-01-20 19:45:00|776.26|775.96|776.16|775.86|776.66|776.36|775.36|775.06|32
1642708200000|2022-01-20 19:50:00|776.06|775.76|775.86|775.56|776.46|776.16|775.76|775.46|5
1642708500000|2022-01-20 19:55:00|775.96|775.66|775.66|775.36|776.16|775.86|775.56|775.26|7
1642708800000|2022-01-20 20:00:00|775.56|775.26|774.86|774.56|776.26|775.96|774.86|774.56|11
1642709100000|2022-01-20 20:05:00|774.96|774.66|774.06|773.76|775.16|774.86|773.96|773.66|14
1642709400000|2022-01-20 20:10:00|774.16|773.86|773.76|773.46|774.46|774.16|773.76|773.46|15
1642709700000|2022-01-20 20:15:00|773.66|773.36|773.86|773.56|774.06|773.76|773.26|772.96|38
1642710000000|2022-01-20 20:20:00|773.76|773.46|772.76|772.46|773.86|773.56|772.76|772.46|24
1642710300000|2022-01-20 20:25:00|772.86|772.56|772.66|772.36|773.16|772.86|772.06|771.76|23
1642710600000|2022-01-20 20:30:00|772.56|772.26|772.16|771.86|772.76|772.46|771.96|771.66|26
1642710900000|2022-01-20 20:35:00|772.06|771.76|771.16|770.86|772.16|771.86|770.56|770.26|45
1642711200000|2022-01-20 20:40:00|771.06|770.76|770.56|770.26|771.46|771.16|770.46|770.16|18
1642711500000|2022-01-20 20:45:00|770.36|770.06|769.56|769.26|770.66|770.36|769.56|769.26|36
1642711800000|2022-01-20 20:50:00|769.46|769.16|768.76|768.46|770.26|769.96|768.36|768.06|231
1642712100000|2022-01-20 20:55:00|768.56|768.26|768.66|768.16|769.36|769.06|767.96|767.66|75
1642712400000|2022-01-20 21:00:00|768.56|768.06|767.66|767.16|769.36|768.86|767.46|766.96|0
1642712700000|2022-01-20 21:05:00|767.76|767.26|767.96|767.46|769.16|768.66|767.66|767.16|0
1642713000000|2022-01-20 21:10:00|768.06|767.56|767.46|766.96|768.56|768.06|767.06|766.56|0
1642713300000|2022-01-20 21:15:00|767.56|767.06|767.66|767.16|768.06|767.56|767.06|766.56|0
1642713600000|2022-01-20 21:20:00|767.76|767.26|766.76|766.26|767.76|767.26|766.56|766.06|0
1642713900000|2022-01-20 21:25:00|766.66|766.16|765.16|764.66|767.46|766.96|765.16|764.66|0
1642714200000|2022-01-20 21:30:00|764.96|764.46|765.76|765.26|765.76|765.26|764.36|763.86|0
1642714500000|2022-01-20 21:35:00|765.66|765.16|764.26|763.76|765.66|765.16|764.26|763.76|0
1642714800000|2022-01-20 21:40:00|764.36|763.86|764.26|763.76|764.56|764.06|761.76|761.26|0
1642715100000|2022-01-20 21:45:00|764.16|763.66|763.36|762.86|764.46|763.96|763.36|762.86|0
1642715400000|2022-01-20 21:50:00|763.26|762.76|764.36|763.86|764.66|764.16|763.06|762.56|0
1642715700000|2022-01-20 21:55:00|764.26|763.76|763.86|763.36|764.66|764.16|763.56|763.06|0
1642716000000|2022-01-20 22:00:00|763.76|763.26|763.66|763.16|763.86|763.36|763.46|762.96|0
1642716300000|2022-01-20 22:05:00|763.56|763.06|763.86|763.36|763.86|763.36|763.56|763.06|0
1642716600000|2022-01-20 22:10:00|763.96|763.46|763.96|763.46|763.96|763.46|763.86|763.36|0
1642716900000|2022-01-20 22:15:00|764.06|763.56|764.36|763.86|764.36|763.86|764.06|763.56|0
1642717200000|2022-01-20 22:20:00|764.46|763.96|764.36|763.86|764.46|763.96|764.36|763.86|0
1642717500000|2022-01-20 22:25:00|764.46|763.96|764.36|763.86|764.46|763.96|764.36|763.86|0
1642717800000|2022-01-20 22:30:00|764.46|763.96|764.46|763.96|764.46|763.96|764.46|763.96|0
1642718100000|2022-01-20 22:35:00|764.36|763.86|764.26|763.76|764.36|763.86|764.26|763.76|0
1642718400000|2022-01-20 22:40:00|764.36|763.86|764.06|763.56|764.36|763.86|764.06|763.56|0
1642718700000|2022-01-20 22:45:00|764.16|763.66|764.16|763.66|764.26|763.76|764.06|763.56|0
1642719000000|2022-01-20 22:50:00|764.26|763.76|764.16|763.66|764.26|763.76|764.06|763.56|0
1642719300000|2022-01-20 22:55:00|764.06|763.56|764.06|763.56|764.16|763.66|763.96|763.46|0
1642719600000|2022-01-20 23:00:00|763.96|763.46|765.26|764.76|765.26|764.76|763.26|762.76|0
1642719900000|2022-01-20 23:05:00|765.36|764.86|763.86|763.36|765.66|765.16|763.86|763.36|0
1642720200000|2022-01-20 23:10:00|763.96|763.46|763.66|763.16|764.56|764.06|763.16|762.66|0
1642720500000|2022-01-20 23:15:00|763.56|763.06|763.36|762.86|764.16|763.66|762.26|761.76|0
1642720800000|2022-01-20 23:20:00|763.26|762.76|763.76|763.26|763.96|763.46|762.66|762.16|0
1642721100000|2022-01-20 23:25:00|763.86|763.36|762.46|761.96|764.06|763.56|762.46|761.96|0
1642721400000|2022-01-20 23:30:00|762.56|762.06|762.96|762.46|763.36|762.86|762.56|762.06|0
1642721700000|2022-01-20 23:35:00|763.06|762.56|764.26|763.76|764.36|763.86|762.86|762.36|0
1642722000000|2022-01-20 23:40:00|764.36|763.86|764.56|764.06|764.66|764.16|764.16|763.66|0
1642722300000|2022-01-20 23:45:00|764.66|764.16|764.86|764.36|765.16|764.66|764.56|764.06|0
1642722600000|2022-01-20 23:50:00|764.76|764.26|764.56|764.06|764.96|764.46|764.06|763.56|0
1642722900000|2022-01-20 23:55:00|764.66|764.16|765.06|764.56|765.16|764.66|764.26|763.76|0
1642723200000|2022-01-21 00:00:00|765.16|764.66|764.06|763.56|765.66|765.16|763.76|763.26|0
1642723500000|2022-01-21 00:05:00|764.16|763.66|764.36|763.86|764.76|764.26|763.46|762.96|0
1642723800000|2022-01-21 00:10:00|764.26|763.76|765.06|764.56|765.56|765.06|763.96|763.46|0
1642724100000|2022-01-21 00:15:00|764.96|764.46|764.56|764.06|765.46|764.96|764.56|764.06|0
1642724400000|2022-01-21 00:20:00|764.66|764.16|764.36|763.86|764.66|764.16|763.76|763.26|0
1642724700000|2022-01-21 00:25:00|764.26|763.76|764.36|763.86|764.86|764.36|763.96|763.46|0
1642725000000|2022-01-21 00:30:00|764.26|763.76|764.06|763.56|764.36|763.86|763.76|763.26|0
1642725300000|2022-01-21 00:35:00|763.96|763.46|763.76|763.26|764.16|763.66|763.66|763.16|0
1642725600000|2022-01-21 00:40:00|763.86|763.36|763.76|763.26|763.86|763.36|763.46|762.96|0
1642725900000|2022-01-21 00:45:00|763.66|763.16|764.06|763.56|764.16|763.66|763.66|763.16|0
1642726200000|2022-01-21 00:50:00|763.96|763.46|764.06|763.56|764.56|764.06|763.66|763.16|0
1642726500000|2022-01-21 00:55:00|763.96|763.46|763.86|763.36|764.36|763.86|763.86|763.36|0
1642726800000|2022-01-21 01:00:00|763.96|763.46|764.26|763.76|764.46|763.96|763.96|763.46|0
1642727100000|2022-01-21 01:05:00|764.16|763.66|763.06|762.56|764.36|763.86|762.86|762.36|0
1642727400000|2022-01-21 01:10:00|762.96|762.46|762.76|762.26|763.26|762.76|762.16|761.66|0
1642727700000|2022-01-21 01:15:00|762.86|762.36|762.66|762.16|763.36|762.86|762.66|762.16|0
1642728000000|2022-01-21 01:20:00|762.76|762.26|763.86|763.36|763.96|763.46|762.66|762.16|0
1642728300000|2022-01-21 01:25:00|763.96|763.46|765.16|764.66|765.36|764.86|763.76|763.26|0
1642728600000|2022-01-21 01:30:00|765.06|764.56|764.86|764.36|765.16|764.66|763.76|763.26|0
1642728900000|2022-01-21 01:35:00|764.76|764.26|763.56|763.06|764.96|764.46|763.46|762.96|0
1642729200000|2022-01-21 01:40:00|763.46|762.96|763.26|762.76|763.96|763.46|762.76|762.26|0
1642729500000|2022-01-21 01:45:00|763.16|762.66|762.06|761.56|763.16|762.66|761.86|761.36|0
1642729800000|2022-01-21 01:50:00|761.96|761.46|763.86|763.36|763.86|763.36|761.96|761.46|0
1642730100000|2022-01-21 01:55:00|763.76|763.26|763.86|763.36|764.46|763.96|763.26|762.76|0
1642730400000|2022-01-21 02:00:00|763.76|763.26|764.76|764.26|764.86|764.36|763.46|762.96|0
1642730700000|2022-01-21 02:05:00|764.86|764.36|764.86|764.36|765.26|764.76|764.66|764.16|0
1642731000000|2022-01-21 02:10:00|764.76|764.26|764.66|764.16|764.96|764.46|764.46|763.96|0
1642731300000|2022-01-21 02:15:00|764.76|764.26|764.16|763.66|764.86|764.36|763.86|763.36|0
1642731600000|2022-01-21 02:20:00|764.26|763.76|764.56|764.06|764.76|764.26|764.06|763.56|0
1642731900000|2022-01-21 02:25:00|764.66|764.16|764.26|763.76|764.76|764.26|764.26|763.76|0
1642732200000|2022-01-21 02:30:00|764.36|763.86|763.86|763.36|764.56|764.06|763.86|763.36|0
1642732500000|2022-01-21 02:35:00|763.76|763.26|763.66|763.16|763.96|763.46|763.06|762.56|0
1642732800000|2022-01-21 02:40:00|763.56|763.06|762.36|761.86|763.76|763.26|762.26|761.76|0
1642733100000|2022-01-21 02:45:00|762.26|761.76|761.26|760.76|762.46|761.96|760.46|759.96|0
1642733400000|2022-01-21 02:50:00|761.16|760.66|761.36|760.86|761.56|761.06|760.76|760.26|0
1642733700000|2022-01-21 02:55:00|761.26|760.76|762.16|761.66|762.16|761.66|761.26|760.76|0
1642734000000|2022-01-21 03:00:00|762.26|761.76|761.66|761.16|762.26|761.76|761.56|761.06|0
1642734300000|2022-01-21 03:05:00|761.56|761.06|761.46|760.96|761.86|761.36|761.26|760.76|0
1642734600000|2022-01-21 03:10:00|761.36|760.86|761.46|760.96|761.66|761.16|760.86|760.36|0
1642734900000|2022-01-21 03:15:00|761.56|761.06|761.56|761.06|762.06|761.56|761.36|760.86|0
1642735200000|2022-01-21 03:20:00|761.66|761.16|760.86|760.36|761.86|761.36|760.86|760.36|0
1642735500000|2022-01-21 03:25:00|760.96|760.46|761.16|760.66|761.36|760.86|760.96|760.46|0
1642735800000|2022-01-21 03:30:00|761.26|760.76|761.16|760.66|761.26|760.76|760.56|760.06|0
1642736100000|2022-01-21 03:35:00|761.06|760.56|760.56|760.06|761.06|760.56|760.36|759.86|0
1642736400000|2022-01-21 03:40:00|760.66|760.16|761.26|760.76|761.36|760.86|760.56|760.06|0
1642736700000|2022-01-21 03:45:00|761.16|760.66|760.96|760.46|761.46|760.96|760.66|760.16|0
1642737000000|2022-01-21 03:50:00|761.06|760.56|761.26|760.76|761.36|760.86|760.86|760.36|0
1642737300000|2022-01-21 03:55:00|761.36|760.86|761.96|761.46|761.96|761.46|761.06|760.56|0
1642737600000|2022-01-21 04:00:00|761.86|761.36|762.66|762.16|762.76|762.26|761.86|761.36|0
1642737900000|2022-01-21 04:05:00|762.76|762.26|763.46|762.96|763.46|762.96|762.76|762.26|0
1642738200000|2022-01-21 04:10:00|763.36|762.86|762.86|762.36|763.46|762.96|762.86|762.36|0
1642738500000|2022-01-21 04:15:00|762.76|762.26|762.46|761.96|762.86|762.36|762.16|761.66|0
1642738800000|2022-01-21 04:20:00|762.56|762.06|762.56|762.06|762.96|762.46|762.16|761.66|0
1642739100000|2022-01-21 04:25:00|762.46|761.96|762.66|762.16|762.86|762.36|762.16|761.66|0
1642739400000|2022-01-21 04:30:00|762.56|762.06|762.36|761.86|763.06|762.56|762.36|761.86|0
1642739700000|2022-01-21 04:35:00|762.46|761.96|762.76|762.26|762.96|762.46|762.36|761.86|0
1642740000000|2022-01-21 04:40:00|762.66|762.16|762.36|761.86|762.86|762.36|762.16|761.66|0
1642740300000|2022-01-21 04:45:00|762.46|761.96|762.06|761.56|762.56|762.06|761.76|761.26|0
1642740600000|2022-01-21 04:50:00|761.96|761.46|762.16|761.66|762.26|761.76|761.76|761.26|0
1642740900000|2022-01-21 04:55:00|762.06|761.56|762.16|761.66|762.56|762.06|761.86|761.36|0
1642741200000|2022-01-21 05:00:00|762.06|761.56|762.56|762.06|762.76|762.26|761.66|761.16|0
1642741500000|2022-01-21 05:05:00|762.46|761.96|762.86|762.36|762.96|762.46|762.06|761.56|0
1642741800000|2022-01-21 05:10:00|762.96|762.46|762.26|761.76|763.06|762.56|762.26|761.76|0
1642742100000|2022-01-21 05:15:00|762.16|761.66|762.16|761.66|762.36|761.86|761.66|761.16|0
1642742400000|2022-01-21 05:20:00|762.06|761.56|762.66|762.16|762.76|762.26|762.06|761.56|0
1642742700000|2022-01-21 05:25:00|762.56|762.06|762.06|761.56|762.86|762.36|762.06|761.56|0
1642743000000|2022-01-21 05:30:00|762.16|761.66|763.26|762.76|763.36|762.86|762.16|761.66|0
1642743300000|2022-01-21 05:35:00|763.16|762.66|763.66|763.16|763.66|763.16|763.16|762.66|0
1642743600000|2022-01-21 05:40:00|763.56|763.06|764.06|763.56|764.26|763.76|763.46|762.96|0
1642743900000|2022-01-21 05:45:00|764.16|763.66|764.56|764.06|764.56|764.06|764.06|763.56|0
1642744200000|2022-01-21 05:50:00|764.66|764.16|764.76|764.26|764.86|764.36|764.36|763.86|0
1642744500000|2022-01-21 05:55:00|764.66|764.16|764.06|763.56|764.96|764.46|763.96|763.46|0
1642744800000|2022-01-21 06:00:00|763.96|763.46|763.46|762.96|764.06|763.56|762.76|762.26|0
1642745100000|2022-01-21 06:05:00|763.36|762.86|763.26|762.76|763.36|762.86|762.76|762.26|0
1642745400000|2022-01-21 06:10:00|763.36|762.86|763.06|762.56|763.56|763.06|762.86|762.36|0
1642745700000|2022-01-21 06:15:00|763.16|762.66|763.16|762.66|763.56|763.06|762.86|762.36|0
1642746000000|2022-01-21 06:20:00|763.26|762.76|763.96|763.46|764.06|763.56|763.26|762.76|0
1642746300000|2022-01-21 06:25:00|764.06|763.56|763.76|763.26|764.16|763.66|763.46|762.96|0
1642746600000|2022-01-21 06:30:00|763.86|763.36|764.36|763.86|764.56|764.06|763.46|762.96|0
1642746900000|2022-01-21 06:35:00|764.26|763.76|764.26|763.76|764.46|763.96|763.66|763.16|0
1642747200000|2022-01-21 06:40:00|764.36|763.86|764.46|763.96|764.86|764.36|764.26|763.76|0
1642747500000|2022-01-21 06:45:00|764.66|764.16|764.76|764.26|765.16|764.66|764.36|763.86|0
1642747800000|2022-01-21 06:50:00|764.66|764.16|763.66|763.16|764.76|764.26|763.46|762.96|0
1642748100000|2022-01-21 06:55:00|763.56|763.06|763.56|763.06|764.16|763.66|763.56|763.06|0
1642748400000|2022-01-21 07:00:00|763.76|763.26|763.46|763.16|765.56|765.26|763.46|763.16|112
1642748700000|2022-01-21 07:05:00|763.56|763.26|765.26|764.96|765.36|765.06|763.36|763.06|85
1642749000000|2022-01-21 07:10:00|765.16|764.86|765.26|764.96|765.56|765.26|764.86|764.56|58
1642749300000|2022-01-21 07:15:00|765.16|764.86|765.46|765.16|765.46|765.16|764.66|764.36|35
1642749600000|2022-01-21 07:20:00|765.36|765.06|765.86|765.56|766.06|765.76|765.26|764.96|50
1642749900000|2022-01-21 07:25:00|765.76|765.46|766.46|766.16|766.46|766.16|765.56|765.26|36
1642750200000|2022-01-21 07:30:00|766.36|766.06|765.46|765.16|766.46|766.16|765.36|765.06|86
1642750500000|2022-01-21 07:35:00|765.36|765.06|764.96|764.66|765.76|765.46|764.96|764.66|68
1642750800000|2022-01-21 07:40:00|765.16|764.86|765.06|764.76|765.66|765.36|764.86|764.56|30
1642751100000|2022-01-21 07:45:00|765.16|764.86|765.66|765.36|765.76|765.46|764.86|764.56|36
1642751400000|2022-01-21 07:50:00|765.56|765.26|765.26|764.96|765.76|765.46|765.26|764.96|47
1642751700000|2022-01-21 07:55:00|765.36|765.06|765.16|764.86|765.36|765.06|764.36|764.06|85
1642752000000|2022-01-21 08:00:00|765.06|764.96|765.46|765.36|765.86|765.76|763.86|763.76|677
1642752300000|2022-01-21 08:05:00|765.36|765.26|766.16|766.06|767.16|767.06|765.26|765.16|452
1642752600000|2022-01-21 08:10:00|766.26|766.16|764.06|763.96|766.46|766.36|764.06|763.96|435
1642752900000|2022-01-21 08:15:00|763.96|763.86|764.96|764.86|765.06|764.96|763.86|763.76|533
1642753200000|2022-01-21 08:20:00|764.86|764.76|764.56|764.46|765.36|765.26|764.16|764.06|366
1642753500000|2022-01-21 08:25:00|764.46|764.36|765.96|765.86|766.26|766.16|764.16|764.06|411
1642753800000|2022-01-21 08:30:00|765.86|765.76|766.56|766.46|766.76|766.66|765.06|764.96|225
1642754100000|2022-01-21 08:35:00|766.46|766.36|766.16|766.06|766.96|766.86|765.66|765.56|207
1642754400000|2022-01-21 08:40:00|766.23|766.13|765.73|765.63|766.63|766.53|765.33|765.23|372
1642754700000|2022-01-21 08:45:00|765.83|765.73|765.73|765.63|766.03|765.93|764.83|764.73|258
1642755000000|2022-01-21 08:50:00|765.63|765.53|766.93|766.83|766.93|766.83|765.23|765.13|180
1642755300000|2022-01-21 08:55:00|767.03|766.93|767.23|767.13|767.53|767.43|766.43|766.33|249
1642755600000|2022-01-21 09:00:00|767.33|767.23|768.33|768.23|768.33|768.23|766.83|766.73|268
1642755900000|2022-01-21 09:05:00|768.53|768.43|767.43|767.33|768.73|768.63|767.03|766.93|216
1642756200000|2022-01-21 09:10:00|767.23|767.13|767.03|766.93|767.73|767.63|766.93|766.83|154
1642756500000|2022-01-21 09:15:00|766.93|766.83|766.73|766.63|767.03|766.93|766.23|766.13|155
1642756800000|2022-01-21 09:20:00|766.63|766.53|766.63|766.53|767.23|767.13|766.53|766.43|113
1642757100000|2022-01-21 09:25:00|766.73|766.63|767.53|767.43|767.53|767.43|766.73|766.63|138
1642757400000|2022-01-21 09:30:00|767.43|767.33|767.03|766.93|767.53|767.43|766.93|766.83|97
1642757700000|2022-01-21 09:35:00|767.13|767.03|767.13|767.03|767.33|767.23|766.73|766.63|55
1642758000000|2022-01-21 09:40:00|767.03|766.93|767.73|767.63|767.83|767.73|766.73|766.63|128
1642758300000|2022-01-21 09:45:00|767.63|767.53|767.73|767.63|767.83|767.73|767.33|767.23|85
1642758600000|2022-01-21 09:50:00|767.83|767.73|767.93|767.83|768.03|767.93|767.53|767.43|120
1642758900000|2022-01-21 09:55:00|768.03|767.93|767.53|767.43|768.13|768.03|767.33|767.23|83
1642759200000|2022-01-21 10:00:00|767.43|767.33|766.53|766.43|767.53|767.43|766.43|766.33|120
1642759500000|2022-01-21 10:05:00|766.43|766.33|766.73|766.63|767.23|767.13|766.43|766.33|82
1642759800000|2022-01-21 10:10:00|766.63|766.53|766.53|766.43|766.93|766.83|766.33|766.23|102
1642760100000|2022-01-21 10:15:00|766.63|766.53|767.83|767.73|767.83|767.73|766.63|766.53|150
1642760400000|2022-01-21 10:20:00|767.73|767.63|767.93|767.83|768.33|768.23|767.63|767.53|108
1642760700000|2022-01-21 10:25:00|768.03|767.93|767.73|767.63|768.13|768.03|767.63|767.53|59
1642761000000|2022-01-21 10:30:00|767.83|767.73|767.43|767.33|767.83|767.73|767.23|767.13|41
1642761300000|2022-01-21 10:35:00|767.33|767.23|767.93|767.83|768.03|767.93|767.33|767.23|45
1642761600000|2022-01-21 10:40:00|768.03|767.93|768.23|768.13|768.23|768.13|767.93|767.83|45
1642761900000|2022-01-21 10:45:00|768.33|768.23|768.33|768.23|768.43|768.33|767.63|767.53|83
1642762200000|2022-01-21 10:50:00|768.23|768.13|768.23|768.13|768.53|768.43|767.83|767.73|124
1642762500000|2022-01-21 10:55:00|768.13|768.03|768.23|768.13|768.33|768.23|767.73|767.63|96
1642762800000|2022-01-21 11:00:00|768.13|768.03|767.33|767.23|768.13|768.03|766.83|766.73|94
1642763100000|2022-01-21 11:05:00|767.23|767.13|766.33|766.23|767.43|767.33|766.13|766.03|145
1642763400000|2022-01-21 11:10:00|766.23|766.13|766.33|766.23|766.73|766.63|765.93|765.83|135
1642763700000|2022-01-21 11:15:00|766.23|766.13|765.83|765.73|766.23|766.13|765.43|765.33|255
1642764000000|2022-01-21 11:20:00|765.93|765.83|766.03|765.93|766.33|766.23|765.73|765.63|87
1642764300000|2022-01-21 11:25:00|766.13|766.03|766.13|766.03|766.33|766.23|765.73|765.63|47
1642764600000|2022-01-21 11:30:00|766.23|766.13|765.33|765.23|766.23|766.13|765.23|765.13|106
1642764900000|2022-01-21 11:35:00|765.23|765.13|765.83|765.73|765.93|765.83|765.23|765.13|85
1642765200000|2022-01-21 11:40:00|765.73|765.63|765.53|765.43|765.73|765.63|765.13|765.03|53
1642765500000|2022-01-21 11:45:00|765.43|765.33|764.23|764.13|765.43|765.33|763.83|763.73|204
1642765800000|2022-01-21 11:50:00|764.33|764.23|764.73|764.63|764.83|764.73|764.13|764.03|119
1642766100000|2022-01-21 11:55:00|764.63|764.53|765.13|765.03|765.53|765.43|764.63|764.53|85
1642766400000|2022-01-21 12:00:00|765.03|764.93|764.33|764.23|765.33|765.23|764.23|764.13|86
1642766700000|2022-01-21 12:05:00|764.23|764.13|763.53|763.43|764.33|764.23|763.23|763.13|184
1642767000000|2022-01-21 12:10:00|763.43|763.33|763.83|763.73|764.13|764.03|763.13|763.03|124
1642767300000|2022-01-21 12:15:00|763.93|763.83|763.83|763.73|764.03|763.93|763.43|763.33|152
1642767600000|2022-01-21 12:20:00|763.93|763.83|764.63|764.53|764.63|764.53|763.83|763.73|86
1642767900000|2022-01-21 12:25:00|764.53|764.43|764.43|764.33|764.73|764.63|764.13|764.03|105
1642768200000|2022-01-21 12:30:00|764.33|764.23|763.73|763.63|764.43|764.33|763.63|763.53|96
1642768500000|2022-01-21 12:35:00|763.63|763.53|764.23|764.13|764.23|764.13|763.63|763.53|100
1642768800000|2022-01-21 12:40:00|764.29|764.19|763.79|763.69|764.29|764.19|763.79|763.69|66
1642769100000|2022-01-21 12:45:00|763.89|763.79|763.39|763.29|763.89|763.79|763.19|763.09|172
1642769400000|2022-01-21 12:50:00|763.29|763.19|763.09|762.99|763.69|763.59|763.09|762.99|89
1642769700000|2022-01-21 12:55:00|763.19|763.09|763.19|763.09|763.29|763.19|762.49|762.39|234
1642770000000|2022-01-21 13:00:00|763.29|763.19|763.29|763.19|763.69|763.59|762.99|762.89|159
1642770300000|2022-01-21 13:05:00|763.39|763.29|763.79|763.69|763.79|763.69|763.19|763.09|86
1642770600000|2022-01-21 13:10:00|763.89|763.79|763.29|763.19|763.89|763.79|762.79|762.69|106
1642770900000|2022-01-21 13:15:00|763.19|763.09|762.99|762.89|763.29|763.19|762.19|762.09|211
1642771200000|2022-01-21 13:20:00|762.89|762.79|763.49|763.39|763.59|763.49|762.79|762.69|155
1642771500000|2022-01-21 13:25:00|763.59|763.49|763.19|763.09|763.69|763.59|763.09|762.99|50
1642771800000|2022-01-21 13:30:00|763.09|762.99|762.19|762.09|763.29|763.19|762.09|761.99|80
1642772100000|2022-01-21 13:35:00|762.09|761.99|763.09|762.99|763.19|763.09|762.09|761.99|106
1642772400000|2022-01-21 13:40:00|762.99|762.89|762.09|761.99|763.19|763.09|761.99|761.89|132
1642772700000|2022-01-21 13:45:00|762.19|762.09|762.49|762.39|762.69|762.59|762.09|761.99|116
1642773000000|2022-01-21 13:50:00|762.59|762.49|762.39|762.29|762.79|762.69|762.29|762.19|133
1642773300000|2022-01-21 13:55:00|762.29|762.19|762.19|762.09|762.49|762.39|762.09|761.99|72
1642773600000|2022-01-21 14:00:00|762.29|762.19|761.09|760.99|762.29|762.19|761.09|760.99|159
1642773900000|2022-01-21 14:05:00|760.99|760.89|760.29|760.19|761.09|760.99|759.99|759.89|271
1642774200000|2022-01-21 14:10:00|760.19|760.09|760.49|760.39|760.59|760.49|759.89|759.79|209
1642774500000|2022-01-21 14:15:00|760.39|760.29|760.59|760.49|760.59|760.49|759.89|759.79|233
1642774800000|2022-01-21 14:20:00|760.69|760.59|761.09|760.99|761.19|761.09|760.09|759.99|192
1642775100000|2022-01-21 14:25:00|761.29|761.19|761.99|761.89|761.99|761.89|761.19|761.09|410
1642775400000|2022-01-21 14:30:00|761.89|761.79|763.89|763.79|763.89|763.79|760.99|760.89|826
1642775700000|2022-01-21 14:35:00|763.79|763.69|762.79|762.69|763.99|763.89|762.49|762.39|714
1642776000000|2022-01-21 14:40:00|762.89|762.79|760.29|760.19|762.89|762.79|759.99|759.89|802
1642776300000|2022-01-21 14:45:00|760.19|760.09|762.09|761.99|762.69|762.59|759.99|759.89|709
1642776600000|2022-01-21 14:50:00|761.89|761.79|760.09|759.99|762.49|762.39|759.99|759.89|620
1642776900000|2022-01-21 14:55:00|759.99|759.89|760.69|760.59|760.99|760.89|759.99|759.89|619
1642777200000|2022-01-21 15:00:00|760.59|760.49|758.69|758.59|761.49|761.39|758.39|758.29|593
1642777500000|2022-01-21 15:05:00|758.89|758.79|758.19|758.09|760.09|759.99|758.19|758.09|362
1642777800000|2022-01-21 15:10:00|758.39|758.29|757.29|757.19|758.39|758.29|756.79|756.69|571
1642778100000|2022-01-21 15:15:00|757.19|757.09|757.19|757.09|757.79|757.69|756.89|756.79|277
1642778400000|2022-01-21 15:20:00|757.29|757.19|757.09|756.99|757.49|757.39|755.89|755.79|492
1642778700000|2022-01-21 15:25:00|756.99|756.89|758.29|758.19|758.99|758.89|756.89|756.79|655
1642779000000|2022-01-21 15:30:00|758.09|757.99|760.79|760.69|760.99|760.89|757.49|757.39|484
1642779300000|2022-01-21 15:35:00|760.69|760.59|760.79|760.69|762.59|762.49|760.69|760.59|497
1642779600000|2022-01-21 15:40:00|760.89|760.79|761.59|761.49|761.69|761.59|760.39|760.29|517
1642779900000|2022-01-21 15:45:00|761.49|761.39|762.29|762.19|762.49|762.39|760.59|760.49|297
1642780200000|2022-01-21 15:50:00|762.19|762.09|763.29|763.19|763.89|763.79|762.19|762.09|607
1642780500000|2022-01-21 15:55:00|763.19|763.09|762.59|762.49|763.59|763.49|762.09|761.99|226
1642780800000|2022-01-21 16:00:00|762.69|762.59|762.39|762.29|762.79|762.69|761.49|761.39|288
1642781100000|2022-01-21 16:05:00|762.29|762.19|763.29|763.19|763.59|763.49|762.19|762.09|382
1642781400000|2022-01-21 16:10:00|763.19|763.09|762.39|762.29|763.39|763.29|762.19|762.09|224
1642781700000|2022-01-21 16:15:00|762.49|762.39|763.29|763.19|763.79|763.69|762.49|762.39|277
1642782000000|2022-01-21 16:20:00|763.39|763.29|764.29|764.19|764.69|764.59|762.69|762.59|311
1642782300000|2022-01-21 16:25:00|764.19|764.09|763.09|762.99|764.29|764.19|763.09|762.99|354
1642782600000|2022-01-21 16:30:00|763.19|762.89|763.89|763.59|764.19|763.89|762.19|761.89|731
1642782900000|2022-01-21 16:35:00|763.99|763.69|762.29|761.99|764.29|763.99|762.09|761.79|501
1642783200000|2022-01-21 16:40:00|762.19|761.89|762.39|762.09|762.59|762.29|761.59|761.29|154
1642783500000|2022-01-21 16:45:00|762.49|762.19|761.79|761.49|762.49|762.19|760.89|760.59|103
1642783800000|2022-01-21 16:50:00|761.89|761.59|760.89|760.59|762.19|761.89|760.39|760.09|84
1642784100000|2022-01-21 16:55:00|760.79|760.49|761.69|761.39|761.89|761.59|760.79|760.49|64
1642784400000|2022-01-21 17:00:00|761.49|761.19|761.39|761.09|762.19|761.89|760.79|760.49|63
1642784700000|2022-01-21 17:05:00|761.59|761.29|761.09|760.79|762.39|762.09|760.99|760.69|91
1642785000000|2022-01-21 17:10:00|760.99|760.69|760.29|759.99|761.19|760.89|759.89|759.59|147
1642785300000|2022-01-21 17:15:00|760.19|759.89|759.79|759.49|760.99|760.69|759.39|759.09|114
1642785600000|2022-01-21 17:20:00|759.69|759.39|760.29|759.99|760.39|760.09|758.99|758.69|102
1642785900000|2022-01-21 17:25:00|760.19|759.89|760.09|759.79|760.79|760.49|759.89|759.59|56
1642786200000|2022-01-21 17:30:00|759.99|759.69|760.19|759.89|760.39|760.09|759.49|759.19|118
1642786500000|2022-01-21 17:35:00|760.39|760.09|759.99|759.69|760.79|760.49|758.99|758.69|47
1642786800000|2022-01-21 17:40:00|760.09|759.79|759.89|759.59|760.79|760.49|759.79|759.49|54
1642787100000|2022-01-21 17:45:00|759.99|759.69|758.99|758.69|760.69|760.39|758.89|758.59|32
1642787400000|2022-01-21 17:50:00|759.09|758.79|759.39|759.09|759.59|759.29|758.69|758.39|25
1642787700000|2022-01-21 17:55:00|759.29|758.99|759.69|759.39|759.89|759.59|758.79|758.49|30
1642788000000|2022-01-21 18:00:00|759.79|759.49|759.49|759.19|760.49|760.19|759.19|758.89|8
1642788300000|2022-01-21 18:05:00|759.59|759.29|759.39|759.09|759.89|759.59|759.19|758.89|4
1642788600000|2022-01-21 18:10:00|759.49|759.19|760.59|760.29|760.99|760.69|759.49|759.19|27
1642788900000|2022-01-21 18:15:00|760.49|760.19|759.49|759.19|760.69|760.39|759.29|758.99|16
1642789200000|2022-01-21 18:20:00|759.39|759.09|758.19|757.89|759.39|759.09|757.99|757.69|31
1642789500000|2022-01-21 18:25:00|758.09|757.79|758.29|757.99|758.69|758.39|757.89|757.59|15
1642789800000|2022-01-21 18:30:00|758.39|758.09|759.09|758.79|759.49|759.19|758.09|757.79|29
1642790100000|2022-01-21 18:35:00|758.99|758.69|759.89|759.59|760.39|760.09|758.69|758.39|17
1642790400000|2022-01-21 18:40:00|759.79|759.49|760.29|759.99|760.69|760.39|759.69|759.39|7
1642790700000|2022-01-21 18:45:00|760.39|760.09|760.19|759.89|760.59|760.29|759.39|759.09|11
1642791000000|2022-01-21 18:50:00|760.29|759.99|760.39|760.09|761.19|760.89|759.79|759.49|21
1642791300000|2022-01-21 18:55:00|760.29|759.99|759.49|759.19|760.49|760.19|758.89|758.59|10
1642791600000|2022-01-21 19:00:00|759.59|759.29|759.49|759.19|759.99|759.69|759.09|758.79|9
1642791900000|2022-01-21 19:05:00|759.39|759.09|758.99|758.69|760.39|760.09|758.89|758.59|19
1642792200000|2022-01-21 19:10:00|759.09|758.79|758.99|758.69|759.59|759.29|758.69|758.39|9
1642792500000|2022-01-21 19:15:00|759.09|758.79|758.69|758.39|759.49|759.19|758.59|758.29|10
1642792800000|2022-01-21 19:20:00|758.79|758.49|759.29|758.99|759.39|759.09|758.39|758.09|9
1642793100000|2022-01-21 19:25:00|759.19|758.89|757.39|757.09|759.19|758.89|757.29|756.99|48
1642793400000|2022-01-21 19:30:00|757.29|756.99|757.19|756.89|757.49|757.19|756.99|756.69|36
1642793700000|2022-01-21 19:35:00|757.09|756.79|757.99|757.69|758.19|757.89|756.69|756.39|98
1642794000000|2022-01-21 19:40:00|758.09|757.79|757.89|757.59|758.59|758.29|757.59|757.29|29
1642794300000|2022-01-21 19:45:00|757.79|757.49|758.19|757.89|758.39|758.09|757.79|757.49|16
1642794600000|2022-01-21 19:50:00|758.09|757.79|757.49|757.19|758.19|757.89|757.39|757.09|16
1642794900000|2022-01-21 19:55:00|757.39|757.09|755.99|755.69|757.59|757.29|755.89|755.59|26
1642795200000|2022-01-21 20:00:00|755.89|755.59|755.89|755.59|756.69|756.39|755.69|755.39|45
1642795500000|2022-01-21 20:05:00|755.79|755.49|755.39|755.09|755.89|755.59|754.99|754.69|50
1642795800000|2022-01-21 20:10:00|755.29|754.99|754.89|754.59|755.39|755.09|754.39|754.09|52
1642796100000|2022-01-21 20:15:00|754.79|754.49|755.89|755.59|756.59|756.29|754.29|753.99|79
1642796400000|2022-01-21 20:20:00|755.79|755.49|755.49|755.19|755.89|755.59|754.79|754.49|40
1642796700000|2022-01-21 20:25:00|755.59|755.29|754.69|754.39|755.59|755.29|754.09|753.79|33
1642797000000|2022-01-21 20:30:00|754.89|754.59|755.19|754.89|755.99|755.69|754.49|754.19|48
1642797300000|2022-01-21 20:35:00|755.09|754.79|755.89|755.59|755.99|755.69|754.89|754.59|16
1642797600000|2022-01-21 20:40:00|755.99|755.69|756.19|755.89|757.49|757.19|755.89|755.59|41
1642797900000|2022-01-21 20:45:00|756.09|755.79|755.99|755.69|756.39|756.09|755.29|754.99|29
1642798200000|2022-01-21 20:50:00|755.79|755.49|754.29|753.99|756.29|755.99|753.89|753.59|123
1642798500000|2022-01-21 20:55:00|754.19|753.89|753.99|753.49|754.99|754.69|753.89|753.49|78
1642798800000|2022-01-21 21:00:00|754.09|753.59|754.39|753.89|754.89|754.39|753.49|752.99|0
1642799100000|2022-01-21 21:05:00|754.29|753.79|753.49|752.99|754.59|754.09|753.39|752.89|0
1642799400000|2022-01-21 21:10:00|753.59|753.09|753.59|753.09|753.99|753.49|753.09|752.59|0
1642799700000|2022-01-21 21:15:00|753.69|753.19|753.89|753.39|753.99|753.49|753.29|752.79|0
1642800000000|2022-01-21 21:20:00|753.79|753.29|753.49|752.99|753.89|753.39|753.39|752.89|0
1642800300000|2022-01-21 21:25:00|753.39|752.89|753.19|752.69|753.49|752.99|753.19|752.69|0
1642800600000|2022-01-21 21:30:00|753.29|752.79|753.39|752.89|753.49|752.99|753.19|752.69|0
1642800900000|2022-01-21 21:35:00|753.29|752.79|753.29|752.79|753.49|752.99|753.09|752.59|0
1642801200000|2022-01-21 21:40:00|753.19|752.69|753.49|752.99|753.49|752.99|753.19|752.69|0
1642801800000|2022-01-21 21:50:00|753.39|752.89|753.49|752.99|753.49|752.99|753.39|752.89|0
1642802100000|2022-01-21 21:55:00|753.39|752.89|752.99|752.49|753.49|752.99|752.89|752.39|0
1642978800000|2022-01-23 23:00:00|754.19|753.69|754.39|753.89|754.99|754.49|754.19|753.69|0
1642979100000|2022-01-23 23:05:00|754.29|753.79|755.59|755.09|755.79|755.29|753.89|753.39|0
1642979400000|2022-01-23 23:10:00|755.69|755.19|755.79|755.29|755.99|755.49|754.99|754.49|0
1642979700000|2022-01-23 23:15:00|755.89|755.39|757.59|757.09|757.59|757.09|755.79|755.29|0
1642980000000|2022-01-23 23:20:00|757.49|756.99|757.39|756.89|757.89|757.39|757.19|756.69|0
1642980300000|2022-01-23 23:25:00|757.29|756.79|756.79|756.29|757.59|757.09|756.69|756.19|0
1642980600000|2022-01-23 23:30:00|756.89|756.39|757.29|756.79|757.69|757.19|756.59|756.09|0
1642980900000|2022-01-23 23:35:00|757.39|756.89|757.49|756.99|757.79|757.29|757.29|756.79|0
1642981200000|2022-01-23 23:40:00|757.39|756.89|757.69|757.19|757.69|757.19|757.29|756.79|0
1642981500000|2022-01-23 23:45:00|757.79|757.29|757.59|757.09|757.79|757.29|757.49|756.99|0
1642981800000|2022-01-23 23:50:00|757.49|756.99|758.29|757.79|758.59|758.09|757.39|756.89|0
1642982100000|2022-01-23 23:55:00|758.39|757.89|758.59|758.09|758.59|758.09|757.79|757.29|0
1642982400000|2022-01-24 00:00:00|758.49|757.99|758.29|757.79|758.59|758.09|757.89|757.39|0
1642982700000|2022-01-24 00:05:00|758.19|757.69|757.49|756.99|758.29|757.79|757.49|756.99|0
1642983000000|2022-01-24 00:10:00|757.59|757.09|757.29|756.79|757.79|757.29|757.29|756.79|0
1642983300000|2022-01-24 00:15:00|757.39|756.89|757.79|757.29|758.79|758.29|756.99|756.49|0
1642983600000|2022-01-24 00:20:00|757.69|757.19|757.89|757.39|758.19|757.69|757.49|756.99|0
1642983900000|2022-01-24 00:25:00|757.99|757.49|758.39|757.89|758.59|758.09|757.89|757.39|0
1642984200000|2022-01-24 00:30:00|758.29|757.79|757.69|757.19|758.49|757.99|757.69|757.19|0
1642984500000|2022-01-24 00:35:00|757.79|757.29|756.89|756.39|757.99|757.49|756.79|756.29|0
1642984800000|2022-01-24 00:40:00|756.99|756.49|757.09|756.59|757.59|757.09|756.79|756.29|0
1642985100000|2022-01-24 00:45:00|757.19|756.69|757.79|757.29|757.79|757.29|756.89|756.39|0
1642985400000|2022-01-24 00:50:00|757.69|757.19|757.49|756.99|758.09|757.59|757.39|756.89|0
1642985700000|2022-01-24 00:55:00|757.59|757.09|757.39|756.89|758.09|757.59|757.29|756.79|0
1642986000000|2022-01-24 01:00:00|757.29|756.79|758.19|757.69|758.49|757.99|756.89|756.39|0
1642986300000|2022-01-24 01:05:00|758.29|757.79|758.29|757.79|758.59|758.09|757.89|757.39|0
1642986600000|2022-01-24 01:10:00|758.39|757.89|757.69|757.19|758.59|758.09|757.69|757.19|0
1642986900000|2022-01-24 01:15:00|757.59|757.09|758.49|757.99|758.59|758.09|757.09|756.59|0
1642987200000|2022-01-24 01:20:00|758.39|757.89|758.29|757.79|758.59|758.09|758.19|757.69|0
1642987500000|2022-01-24 01:25:00|758.19|757.69|758.19|757.69|758.39|757.89|757.89|757.39|0
1642987800000|2022-01-24 01:30:00|758.09|757.59|758.59|758.09|758.79|758.29|757.79|757.29|0
1642988100000|2022-01-24 01:35:00|758.69|758.19|758.49|757.99|758.99|758.49|758.39|757.89|0
1642988400000|2022-01-24 01:40:00|758.39|757.89|758.09|757.59|758.59|758.09|757.89|757.39|0
1642988700000|2022-01-24 01:45:00|758.19|757.69|758.99|758.49|758.99|758.49|757.49|756.99|0
1642989000000|2022-01-24 01:50:00|758.89|758.39|758.99|758.49|759.19|758.69|758.59|758.09|0
1642989300000|2022-01-24 01:55:00|758.89|758.39|758.79|758.29|759.19|758.69|758.49|757.99|0
1642989600000|2022-01-24 02:00:00|758.89|758.39|758.39|757.89|759.29|758.79|758.29|757.79|0
1642989900000|2022-01-24 02:05:00|758.29|757.79|758.59|758.09|758.79|758.29|758.29|757.79|0
1642990200000|2022-01-24 02:10:00|758.49|757.99|758.49|757.99|758.79|758.29|758.09|757.59|0
1642990500000|2022-01-24 02:15:00|759.69|759.19|759.09|758.59|760.19|759.69|758.99|758.49|0
1642990800000|2022-01-24 02:20:00|759.19|758.69|758.79|758.29|759.19|758.69|758.69|758.19|0
1642991100000|2022-01-24 02:25:00|758.69|758.19|758.89|758.39|758.99|758.49|758.59|758.09|0
1642991400000|2022-01-24 02:30:00|757.49|756.99|757.69|757.19|757.99|757.49|757.49|756.99|0
1642991700000|2022-01-24 02:35:00|757.79|757.29|758.39|757.89|758.39|757.89|757.69|757.19|0
1642992000000|2022-01-24 02:40:00|758.29|757.79|758.49|757.99|758.59|758.09|758.09|757.59|0
1642992300000|2022-01-24 02:45:00|758.59|758.09|758.29|757.79|758.59|758.09|758.29|757.79|0
1642992600000|2022-01-24 02:50:00|758.19|757.69|757.89|757.39|758.19|757.69|757.69|757.19|0
1642992900000|2022-01-24 02:55:00|757.99|757.49|757.79|757.29|758.09|757.59|757.69|757.19|0
1642993200000|2022-01-24 03:00:00|759.19|758.69|759.29|758.79|759.49|758.99|758.99|758.49|0
1642993500000|2022-01-24 03:05:00|759.19|758.69|759.49|758.99|759.49|758.99|759.19|758.69|0
1642993800000|2022-01-24 03:10:00|759.59|759.09|759.69|759.19|759.99|759.49|759.59|759.09|0
1642994100000|2022-01-24 03:15:00|758.49|757.99|758.29|757.79|758.59|758.09|758.29|757.79|0
1642994400000|2022-01-24 03:20:00|758.39|757.89|758.39|757.89|758.39|757.89|758.19|757.69|0
1642994700000|2022-01-24 03:25:00|758.49|757.99|758.89|758.39|759.09|758.59|758.49|757.99|0
1642995000000|2022-01-24 03:30:00|758.99|758.49|758.79|758.29|759.09|758.59|758.69|758.19|0
1642995300000|2022-01-24 03:35:00|758.69|758.19|759.09|758.59|759.29|758.79|758.69|758.19|0
1642995600000|2022-01-24 03:40:00|758.99|758.49|758.99|758.49|759.29|758.79|758.89|758.39|0
1642995900000|2022-01-24 03:45:00|759.09|758.59|758.99|758.49|759.09|758.59|758.79|758.29|0
1642996200000|2022-01-24 03:50:00|759.09|758.59|759.49|758.99|759.49|758.99|758.99|758.49|0
1642996500000|2022-01-24 03:55:00|759.39|758.89|758.79|758.29|759.39|758.89|758.79|758.29|0
1642996800000|2022-01-24 04:00:00|758.89|758.39|759.19|758.69|759.39|758.89|758.89|758.39|0
1642997100000|2022-01-24 04:05:00|759.29|758.79|759.09|758.59|759.49|758.99|759.09|758.59|0
1642997400000|2022-01-24 04:10:00|759.19|758.69|759.09|758.59|759.39|758.89|758.99|758.49|0
1642997700000|2022-01-24 04:15:00|760.49|759.99|760.39|759.89|760.59|760.09|760.29|759.79|0
1642998000000|2022-01-24 04:20:00|760.49|759.99|759.99|759.49|760.69|760.19|759.99|759.49|0
1642998300000|2022-01-24 04:25:00|759.89|759.39|760.19|759.69|760.19|759.69|759.79|759.29|0
1642998600000|2022-01-24 04:30:00|758.89|758.39|758.99|758.49|759.19|758.69|758.79|758.29|0
1642998900000|2022-01-24 04:35:00|758.89|758.39|758.99|758.49|759.09|758.59|758.79|758.29|0
1642999200000|2022-01-24 04:40:00|758.89|758.39|758.89|758.39|758.99|758.49|758.79|758.29|0
1642999500000|2022-01-24 04:45:00|758.99|758.49|758.69|758.19|759.09|758.59|758.69|758.19|0
1642999800000|2022-01-24 04:50:00|758.79|758.29|758.59|758.09|758.79|758.29|758.59|758.09|0
1643000100000|2022-01-24 04:55:00|758.69|758.19|758.59|758.09|758.69|758.19|758.49|757.99|0
1643000400000|2022-01-24 05:00:00|758.69|758.19|758.89|758.39|758.89|758.39|758.59|758.09|0
1643000700000|2022-01-24 05:05:00|758.99|758.49|759.19|758.69|759.19|758.69|758.89|758.39|0
1643001000000|2022-01-24 05:10:00|759.09|758.59|758.89|758.39|759.19|758.69|758.89|758.39|0
1643001300000|2022-01-24 05:15:00|758.99|758.49|759.29|758.79|759.39|758.89|758.89|758.39|0
1643001600000|2022-01-24 05:20:00|759.39|758.89|759.49|758.99|759.59|759.09|759.39|758.89|0
1643001900000|2022-01-24 05:25:00|759.59|759.09|759.59|759.09|759.79|759.29|759.39|758.89|0
1643002200000|2022-01-24 05:30:00|760.89|760.39|760.89|760.39|761.19|760.69|760.69|760.19|0
1643002500000|2022-01-24 05:35:00|760.79|760.29|760.49|759.99|760.99|760.49|760.39|759.89|0
1643002800000|2022-01-24 05:40:00|760.39|759.89|760.39|759.89|760.69|760.19|760.19|759.69|0
1643003100000|2022-01-24 05:45:00|759.09|758.59|759.09|758.59|759.19|758.69|758.99|758.49|0
1643003400000|2022-01-24 05:50:00|758.99|758.49|758.89|758.39|759.19|758.69|758.89|758.39|0
1643003700000|2022-01-24 05:55:00|758.99|758.49|759.09|758.59|759.09|758.59|758.69|758.19|0
1643004000000|2022-01-24 06:00:00|758.99|758.49|758.49|757.99|759.09|758.59|758.29|757.79|0
1643004300000|2022-01-24 06:05:00|758.59|758.09|758.99|758.49|759.19|758.69|758.59|758.09|0
1643004600000|2022-01-24 06:10:00|759.09|758.59|759.19|758.69|759.29|758.79|758.99|758.49|0
1643004900000|2022-01-24 06:15:00|759.29|758.79|759.39|758.89|759.39|758.89|759.19|758.69|0
1643005200000|2022-01-24 06:20:00|759.49|758.99|759.29|758.79|759.49|758.99|759.19|758.69|0
1643005500000|2022-01-24 06:25:00|759.19|758.69|758.99|758.49|759.19|758.69|758.89|758.39|0
1643005800000|2022-01-24 06:30:00|759.09|758.59|759.19|758.69|759.29|758.79|758.89|758.39|0
1643006100000|2022-01-24 06:35:00|759.29|758.79|759.39|758.89|759.69|759.19|759.19|758.69|0
1643006400000|2022-01-24 06:40:00|759.29|758.79|759.09|758.59|759.39|758.89|759.09|758.59|0
1643006700000|2022-01-24 06:45:00|759.19|758.69|758.89|758.39|759.19|758.69|758.89|758.39|0
1643007000000|2022-01-24 06:50:00|758.99|758.49|758.79|758.29|758.99|758.49|758.79|758.29|0
1643007300000|2022-01-24 06:55:00|758.89|758.39|758.59|758.09|758.89|758.39|758.59|758.09|0
1643007600000|2022-01-24 07:00:00|758.99|758.69|759.09|758.79|760.39|760.09|758.99|758.69|262
1643007900000|2022-01-24 07:05:00|759.29|758.99|759.29|758.99|759.69|759.39|758.99|758.69|68
1643008200000|2022-01-24 07:10:00|759.39|759.09|759.79|759.49|759.99|759.69|759.29|758.99|45
1643008500000|2022-01-24 07:15:00|759.89|759.59|759.09|758.79|760.09|759.79|759.09|758.79|36
1643008800000|2022-01-24 07:20:00|759.19|758.89|759.29|758.99|759.39|759.09|758.79|758.49|32
1643009100000|2022-01-24 07:25:00|759.39|759.09|760.09|759.79|760.39|760.09|759.39|759.09|36
1643009400000|2022-01-24 07:30:00|759.99|759.69|760.39|760.09|760.59|760.29|759.99|759.69|24
1643009700000|2022-01-24 07:35:00|760.49|760.19|759.49|759.19|760.59|760.29|759.49|759.19|9
1643010000000|2022-01-24 07:40:00|759.59|759.29|759.89|759.59|759.99|759.69|759.39|759.09|23
1643010300000|2022-01-24 07:45:00|759.79|759.49|759.79|759.49|760.09|759.79|759.69|759.39|5
1643010600000|2022-01-24 07:50:00|759.89|759.59|760.29|759.99|760.39|760.09|759.89|759.59|14
1643010900000|2022-01-24 07:55:00|760.39|760.09|760.69|760.39|760.69|760.39|759.69|759.39|70
1643011200000|2022-01-24 08:00:00|760.59|760.49|762.79|762.69|762.89|762.79|759.79|759.69|1050
1643011500000|2022-01-24 08:05:00|762.69|762.59|762.29|762.19|762.79|762.69|760.69|760.59|454
1643011800000|2022-01-24 08:10:00|762.19|762.09|763.19|763.09|763.39|763.29|762.19|762.09|336
1643012100000|2022-01-24 08:15:00|763.09|762.99|763.79|763.69|764.39|764.29|762.99|762.89|301
1643012400000|2022-01-24 08:20:00|763.89|763.79|764.69|764.59|765.09|764.99|763.69|763.59|297
1643012700000|2022-01-24 08:25:00|764.79|764.69|763.99|763.89|764.79|764.69|763.09|762.99|266
1643013000000|2022-01-24 08:30:00|764.09|763.99|763.09|762.99|764.69|764.59|762.99|762.89|224
1643013300000|2022-01-24 08:35:00|763.19|763.09|762.09|761.99|763.29|763.19|761.89|761.79|173
1643013600000|2022-01-24 08:40:00|761.99|761.89|760.69|760.59|762.09|761.99|760.49|760.39|277
1643013900000|2022-01-24 08:45:00|760.59|760.49|760.99|760.89|761.99|761.89|760.09|759.99|268
1643014200000|2022-01-24 08:50:00|760.89|760.79|759.09|758.99|760.99|760.89|758.99|758.89|175
1643014500000|2022-01-24 08:55:00|758.99|758.89|758.09|757.99|759.69|759.59|757.69|757.59|253
1643014800000|2022-01-24 09:00:00|758.19|758.09|757.89|757.79|758.49|758.39|757.09|756.99|216
1643015100000|2022-01-24 09:05:00|757.79|757.69|757.69|757.59|758.49|758.39|756.89|756.79|190
1643015400000|2022-01-24 09:10:00|757.59|757.49|757.59|757.49|757.99|757.89|756.89|756.79|170
1643015700000|2022-01-24 09:15:00|757.49|757.39|756.99|756.89|757.79|757.69|756.79|756.69|209
1643016000000|2022-01-24 09:20:00|756.89|756.79|755.79|755.69|756.99|756.89|755.39|755.29|242
1643016300000|2022-01-24 09:25:00|755.89|755.79|756.29|756.19|757.19|757.09|755.89|755.79|188
1643016600000|2022-01-24 09:30:00|756.39|756.29|755.39|755.29|756.69|756.59|755.39|755.29|205
1643016900000|2022-01-24 09:35:00|755.49|755.39|755.49|755.39|756.29|756.19|755.09|754.99|122
1643017200000|2022-01-24 09:40:00|755.39|755.29|755.89|755.79|756.29|756.19|754.59|754.49|160
1643017500000|2022-01-24 09:45:00|755.79|755.69|755.89|755.79|755.99|755.89|754.59|754.49|161
1643017800000|2022-01-24 09:50:00|755.79|755.69|755.49|755.39|756.89|756.79|755.39|755.29|154
1643018100000|2022-01-24 09:55:00|755.59|755.49|755.69|755.59|755.89|755.79|754.99|754.89|144
1643018400000|2022-01-24 10:00:00|755.59|755.49|753.49|753.39|755.69|755.59|753.49|753.39|217
1643018700000|2022-01-24 10:05:00|753.59|753.49|753.29|753.19|754.19|754.09|752.59|752.49|254
1643019000000|2022-01-24 10:10:00|753.19|753.09|752.79|752.69|753.29|753.19|752.29|752.19|134
1643019300000|2022-01-24 10:15:00|752.69|752.59|751.39|751.29|752.69|752.59|751.09|750.99|213
1643019600000|2022-01-24 10:20:00|751.49|751.39|750.89|750.79|752.69|752.59|750.79|750.69|231
1643019900000|2022-01-24 10:25:00|750.79|750.69|750.69|750.59|751.39|751.29|750.49|750.39|143
1643020200000|2022-01-24 10:30:00|750.59|750.49|750.79|750.69|751.49|751.39|749.99|749.89|243
1643020500000|2022-01-24 10:35:00|750.89|750.79|750.19|750.09|751.09|750.99|750.09|749.99|148
1643020800000|2022-01-24 10:40:00|750.09|749.99|748.79|748.69|750.39|750.29|748.19|748.09|299
1643021100000|2022-01-24 10:45:00|748.69|748.59|748.99|748.89|749.19|749.09|748.19|748.09|210
1643021400000|2022-01-24 10:50:00|749.09|748.99|749.09|748.99|749.39|749.29|748.19|748.09|271
1643021700000|2022-01-24 10:55:00|748.99|748.89|750.19|750.09|750.29|750.19|748.89|748.79|192
1643022000000|2022-01-24 11:00:00|750.29|750.19|749.29|749.19|750.59|750.49|748.79|748.69|189
1643022300000|2022-01-24 11:05:00|749.39|749.29|751.39|751.29|751.49|751.39|748.99|748.89|199
1643022600000|2022-01-24 11:10:00|751.29|751.19|752.69|752.59|752.69|752.59|751.29|751.19|152
1643022900000|2022-01-24 11:15:00|752.59|752.49|751.49|751.39|752.89|752.79|751.39|751.29|211
1643023200000|2022-01-24 11:20:00|751.59|751.49|751.69|751.59|752.49|752.39|751.39|751.29|181
1643023500000|2022-01-24 11:25:00|751.79|751.69|749.39|749.29|752.09|751.99|749.29|749.19|208
1643023800000|2022-01-24 11:30:00|749.49|749.39|748.99|748.89|749.89|749.79|748.89|748.79|138
1643024100000|2022-01-24 11:35:00|749.19|749.09|749.19|749.09|749.89|749.79|748.39|748.29|274
1643024400000|2022-01-24 11:40:00|749.29|749.19|749.19|749.09|750.09|749.99|749.19|749.09|143
1643024700000|2022-01-24 11:45:00|749.29|749.19|750.19|750.09|750.49|750.39|748.99|748.89|134
1643025000000|2022-01-24 11:50:00|750.29|750.19|750.09|749.99|750.89|750.79|749.99|749.89|112
1643025300000|2022-01-24 11:55:00|749.99|749.89|749.89|749.79|750.09|749.99|749.29|749.19|100
1643025600000|2022-01-24 12:00:00|749.99|749.89|749.29|749.19|750.39|750.29|749.19|749.09|71
1643025900000|2022-01-24 12:05:00|749.39|749.29|749.89|749.79|750.39|750.29|749.19|749.09|52
1643026200000|2022-01-24 12:10:00|749.79|749.69|749.69|749.59|750.19|750.09|749.39|749.29|113
1643026500000|2022-01-24 12:15:00|749.59|749.49|749.89|749.79|750.39|750.29|749.49|749.39|53
1643026800000|2022-01-24 12:20:00|749.79|749.69|749.29|749.19|749.89|749.79|748.49|748.39|60
1643027100000|2022-01-24 12:25:00|749.39|749.29|749.59|749.49|750.09|749.99|749.29|749.19|57
1643027400000|2022-01-24 12:30:00|749.49|749.39|748.39|748.29|750.29|750.19|748.39|748.29|119
1643027700000|2022-01-24 12:35:00|748.49|748.39|748.29|748.19|748.79|748.69|747.79|747.69|101
1643028000000|2022-01-24 12:40:00|748.19|748.09|747.29|747.19|748.39|748.29|747.19|747.09|164
1643028300000|2022-01-24 12:45:00|747.39|747.29|747.79|747.69|748.19|748.09|747.29|747.19|206
1643028600000|2022-01-24 12:50:00|747.89|747.79|747.69|747.59|747.99|747.89|747.29|747.19|95
1643028900000|2022-01-24 12:55:00|747.79|747.69|747.59|747.49|748.19|748.09|747.49|747.39|116
1643029200000|2022-01-24 13:00:00|747.69|747.59|746.89|746.79|747.69|747.59|746.49|746.39|288
1643029500000|2022-01-24 13:05:00|746.99|746.89|747.59|747.49|747.99|747.89|746.99|746.89|129
1643029800000|2022-01-24 13:10:00|747.49|747.39|746.99|746.89|747.49|747.39|746.69|746.59|126
1643030100000|2022-01-24 13:15:00|746.89|746.79|746.69|746.59|747.39|747.29|746.49|746.39|127
1643030400000|2022-01-24 13:20:00|746.79|746.69|745.39|745.29|746.79|746.69|745.29|745.19|167
1643030700000|2022-01-24 13:25:00|745.49|745.39|746.29|746.19|746.39|746.29|744.99|744.89|189
1643031000000|2022-01-24 13:30:00|746.19|746.09|745.99|745.89|746.39|746.29|745.69|745.59|181
1643031300000|2022-01-24 13:35:00|745.89|745.79|745.99|745.89|746.09|745.99|745.09|744.99|209
1643031600000|2022-01-24 13:40:00|745.89|745.79|746.09|745.99|746.69|746.59|745.39|745.29|147
1643031900000|2022-01-24 13:45:00|745.99|745.89|746.39|746.29|747.19|747.09|745.69|745.59|113
1643032200000|2022-01-24 13:50:00|746.49|746.39|745.49|745.39|746.69|746.59|745.39|745.29|175
1643032500000|2022-01-24 13:55:00|745.59|745.49|744.69|744.59|745.89|745.79|744.69|744.59|197
1643032800000|2022-01-24 14:00:00|744.79|744.69|744.69|744.59|744.79|744.69|744.09|743.99|227
1643033100000|2022-01-24 14:05:00|744.79|744.69|743.69|743.59|744.89|744.79|743.59|743.49|227
1643033400000|2022-01-24 14:10:00|743.79|743.69|744.69|744.59|744.69|744.59|743.49|743.39|356
1643033700000|2022-01-24 14:15:00|744.59|744.49|744.09|743.99|745.29|745.19|743.99|743.89|266
1643034000000|2022-01-24 14:20:00|743.99|743.89|742.29|742.19|744.09|743.99|741.99|741.89|747
1643034300000|2022-01-24 14:25:00|742.19|742.09|742.49|742.39|743.19|743.09|741.49|741.39|472
1643034600000|2022-01-24 14:30:00|742.59|742.49|741.69|741.59|743.29|743.19|740.99|740.89|874
1643034900000|2022-01-24 14:35:00|741.59|741.49|743.39|743.29|743.79|743.69|741.19|741.09|841
1643035200000|2022-01-24 14:40:00|743.49|743.39|741.09|740.99|743.99|743.89|740.69|740.59|849
1643035500000|2022-01-24 14:45:00|740.99|740.89|741.49|741.39|741.99|741.89|740.29|740.19|641
1643035800000|2022-01-24 14:50:00|741.39|741.29|740.99|740.89|741.89|741.79|740.39|740.29|670
1643036100000|2022-01-24 14:55:00|740.89|740.79|740.39|740.29|742.89|742.79|740.39|740.29|367
1643036400000|2022-01-24 15:00:00|740.59|740.49|738.79|738.69|741.39|741.29|738.69|738.59|575
1643036700000|2022-01-24 15:05:00|738.69|738.59|736.99|736.89|738.99|738.89|736.89|736.79|624
1643037000000|2022-01-24 15:10:00|735.29|735.19|736.19|736.09|736.39|736.29|734.69|734.59|805
1643037300000|2022-01-24 15:15:00|737.59|737.49|736.39|736.29|737.69|737.59|736.29|736.19|488
1643037600000|2022-01-24 15:20:00|736.49|736.39|740.19|740.09|740.29|740.19|736.39|736.29|553
1643037900000|2022-01-24 15:25:00|740.09|739.99|741.19|741.09|741.39|741.29|739.89|739.79|302
1643038200000|2022-01-24 15:30:00|740.69|740.59|743.39|743.29|743.49|743.39|740.59|740.49|643
1643038500000|2022-01-24 15:35:00|743.99|743.89|743.79|743.69|744.39|744.29|743.29|743.19|537
1643038800000|2022-01-24 15:40:00|743.69|743.59|744.29|744.19|744.29|744.19|742.49|742.39|408
1643039100000|2022-01-24 15:45:00|742.79|742.69|741.69|741.59|742.79|742.69|740.99|740.89|496
1643039400000|2022-01-24 15:50:00|741.59|741.49|744.69|744.59|744.69|744.59|741.19|741.09|383
1643039700000|2022-01-24 15:55:00|744.59|744.49|743.19|743.09|745.09|744.99|742.89|742.79|344
1643040000000|2022-01-24 16:00:00|743.09|742.99|743.09|742.99|743.79|743.69|742.39|742.29|366
1643040300000|2022-01-24 16:05:00|743.19|743.09|741.99|741.89|743.19|743.09|741.59|741.49|451
1643040600000|2022-01-24 16:10:00|742.09|741.99|740.89|740.79|742.09|741.99|740.79|740.69|420
1643040900000|2022-01-24 16:15:00|740.79|740.69|740.39|740.29|741.79|741.69|740.29|740.19|362
1643041200000|2022-01-24 16:20:00|740.49|740.39|740.09|739.99|741.59|741.49|739.89|739.79|440
1643041500000|2022-01-24 16:25:00|739.99|739.89|740.69|740.59|740.79|740.69|739.49|739.39|526
1643041800000|2022-01-24 16:30:00|740.79|740.49|738.89|738.59|741.59|741.29|738.59|738.29|1136
1643042100000|2022-01-24 16:35:00|738.79|738.49|736.89|736.59|739.09|738.79|736.19|735.89|629
1643042400000|2022-01-24 16:40:00|736.79|736.49|734.99|734.69|737.09|736.79|734.79|734.49|452
1643042700000|2022-01-24 16:45:00|735.19|734.89|732.09|731.79|735.39|735.09|732.09|731.79|375
1643043000000|2022-01-24 16:50:00|731.99|731.69|736.09|735.79|736.09|735.79|731.79|731.49|532
1643043300000|2022-01-24 16:55:00|735.99|735.69|736.49|736.19|736.79|736.49|735.49|735.19|231
1643043600000|2022-01-24 17:00:00|736.39|736.09|733.99|733.69|736.49|736.19|733.79|733.49|208
1643043900000|2022-01-24 17:05:00|734.09|733.79|732.99|732.69|734.69|734.39|732.59|732.29|148
1643044200000|2022-01-24 17:10:00|733.09|732.79|731.99|731.69|733.89|733.59|731.09|730.79|194
1643044500000|2022-01-24 17:15:00|731.89|731.59|730.49|730.19|732.09|731.79|729.29|728.99|156
1643044800000|2022-01-24 17:20:00|730.39|730.09|730.89|730.59|732.39|732.09|729.89|729.59|182
1643045100000|2022-01-24 17:25:00|730.79|730.49|732.49|732.19|733.19|732.89|729.69|729.39|162
1643045400000|2022-01-24 17:30:00|732.39|732.09|732.19|731.89|732.99|732.69|731.49|731.19|107
1643045700000|2022-01-24 17:35:00|732.29|731.99|732.09|731.79|732.29|731.99|730.89|730.59|125
1643046000000|2022-01-24 17:40:00|731.99|731.69|733.79|733.49|734.19|733.89|730.89|730.59|163
1643046300000|2022-01-24 17:45:00|733.69|733.39|733.99|733.69|734.39|734.09|733.29|732.99|59
1643046600000|2022-01-24 17:50:00|733.89|733.59|736.99|736.69|737.09|736.79|733.09|732.79|126
1643046900000|2022-01-24 17:55:00|736.89|736.59|735.99|735.69|737.49|737.19|735.79|735.49|85
1643047200000|2022-01-24 18:00:00|735.89|735.59|736.89|736.59|736.89|736.59|735.39|735.09|45
1643047500000|2022-01-24 18:05:00|736.79|736.49|737.79|737.49|738.69|738.39|736.19|735.89|64
1643047800000|2022-01-24 18:10:00|737.89|737.59|738.59|738.29|738.79|738.49|737.69|737.39|76
1643048100000|2022-01-24 18:15:00|738.69|738.39|739.69|739.39|739.89|739.59|738.19|737.89|138
1643048400000|2022-01-24 18:20:00|739.59|739.29|736.89|736.59|739.79|739.49|736.79|736.49|49
1643048700000|2022-01-24 18:25:00|736.79|736.49|736.09|735.79|737.79|737.49|735.79|735.49|49
1643049000000|2022-01-24 18:30:00|735.99|735.69|738.79|738.49|738.99|738.69|735.99|735.69|90
1643049300000|2022-01-24 18:35:00|738.59|738.29|738.59|738.29|738.69|738.39|736.49|736.19|32
1643049600000|2022-01-24 18:40:00|738.69|738.39|737.49|737.19|738.69|738.39|736.69|736.39|20
1643049900000|2022-01-24 18:45:00|737.39|737.09|740.29|739.99|740.29|739.99|737.39|737.09|38
1643050200000|2022-01-24 18:50:00|740.39|740.09|741.29|740.99|741.69|741.39|739.99|739.69|59
1643050500000|2022-01-24 18:55:00|741.39|741.09|742.69|742.39|742.89|742.59|740.59|740.29|74
1643050800000|2022-01-24 19:00:00|742.79|742.49|742.89|742.59|744.19|743.89|742.49|742.19|190
1643051100000|2022-01-24 19:05:00|742.79|742.49|743.69|743.39|744.09|743.79|742.79|742.49|60
1643051400000|2022-01-24 19:10:00|743.59|743.29|741.79|741.49|744.29|743.99|741.29|740.99|82
1643051700000|2022-01-24 19:15:00|741.99|741.69|741.29|740.99|742.39|742.09|740.89|740.59|69
1643052000000|2022-01-24 19:20:00|741.39|741.09|739.79|739.49|742.69|742.39|739.69|739.39|75
1643052300000|2022-01-24 19:25:00|739.69|739.39|740.49|740.19|741.19|740.89|739.49|739.19|76
1643052600000|2022-01-24 19:30:00|740.39|740.09|740.29|739.99|741.99|741.69|740.19|739.89|69
1643052900000|2022-01-24 19:35:00|740.39|740.09|739.19|738.89|740.89|740.59|738.39|738.09|71
1643053200000|2022-01-24 19:40:00|739.29|738.99|739.29|738.99|739.99|739.69|738.59|738.29|91
1643053500000|2022-01-24 19:45:00|739.19|738.89|740.39|740.09|740.89|740.59|738.09|737.79|68
1643053800000|2022-01-24 19:50:00|740.49|740.19|741.39|741.09|741.49|741.19|739.89|739.59|55
1643054100000|2022-01-24 19:55:00|741.29|740.99|742.79|742.49|742.99|742.69|740.39|740.09|53
1643054400000|2022-01-24 20:00:00|742.89|742.59|743.19|742.89|744.29|743.99|742.59|742.29|53
1643054700000|2022-01-24 20:05:00|743.29|742.99|743.59|743.29|743.79|743.49|742.19|741.89|54
1643055000000|2022-01-24 20:10:00|743.49|743.19|745.29|744.99|745.39|745.09|743.49|743.19|44
1643055300000|2022-01-24 20:15:00|745.39|745.09|744.59|744.29|746.79|746.49|744.49|744.19|107
1643055600000|2022-01-24 20:20:00|744.69|744.39|745.89|745.59|746.69|746.39|744.69|744.39|48
1643055900000|2022-01-24 20:25:00|745.99|745.69|745.99|745.69|747.09|746.79|744.89|744.59|56
1643056200000|2022-01-24 20:30:00|745.89|745.59|749.09|748.79|749.19|748.89|744.89|744.59|138
1643056500000|2022-01-24 20:35:00|748.99|748.69|749.59|749.29|749.79|749.49|747.89|747.59|92
1643056800000|2022-01-24 20:40:00|749.49|749.19|748.09|747.79|750.09|749.79|747.69|747.39|116
1643057100000|2022-01-24 20:45:00|748.19|747.89|750.49|750.19|750.59|750.29|748.19|747.89|123
1643057400000|2022-01-24 20:50:00|750.59|750.29|752.19|751.89|753.39|753.09|750.49|750.19|214
1643057700000|2022-01-24 20:55:00|752.09|751.79|752.99|752.49|753.39|753.09|751.19|750.89|117
1643058000000|2022-01-24 21:00:00|752.89|752.39|752.49|751.99|753.59|753.09|751.79|751.29|0
1643058300000|2022-01-24 21:05:00|752.59|752.09|751.39|750.89|752.59|752.09|751.19|750.69|0
1643058600000|2022-01-24 21:10:00|751.29|750.79|753.49|752.99|753.99|753.49|751.09|750.59|0
1643058900000|2022-01-24 21:15:00|753.59|753.09|753.69|753.19|754.29|753.79|753.49|752.99|0
1643059200000|2022-01-24 21:20:00|753.79|753.29|753.49|752.99|754.29|753.79|753.39|752.89|0
1643059500000|2022-01-24 21:25:00|753.59|753.09|752.99|752.49|753.59|753.09|752.89|752.39|0
1643059800000|2022-01-24 21:30:00|752.89|752.39|752.89|752.39|753.29|752.79|752.49|751.99|0
1643060100000|2022-01-24 21:35:00|752.79|752.29|752.79|752.29|752.89|752.39|752.49|751.99|0
1643060400000|2022-01-24 21:40:00|752.69|752.19|752.49|751.99|753.09|752.59|752.29|751.79|0
1643060700000|2022-01-24 21:45:00|752.59|752.09|753.39|752.89|753.39|752.89|752.59|752.09|0
1643061000000|2022-01-24 21:50:00|753.29|752.79|754.39|753.89|754.39|753.89|753.29|752.79|0
1643061300000|2022-01-24 21:55:00|754.29|753.79|753.89|753.39|754.39|753.89|753.79|753.29|0
1643061600000|2022-01-24 22:00:00|753.99|753.49|753.69|753.19|753.99|753.49|753.59|753.09|0
1643061900000|2022-01-24 22:05:00|753.59|753.09|753.59|753.09|753.69|753.19|753.59|753.09|0
1643062200000|2022-01-24 22:10:00|753.69|753.19|753.69|753.19|753.79|753.29|753.69|753.19|0
1643062500000|2022-01-24 22:15:00|753.79|753.29|753.59|753.09|753.79|753.29|753.59|753.09|0
1643062800000|2022-01-24 22:20:00|753.69|753.19|753.49|752.99|753.69|753.19|753.49|752.99|0
1643063100000|2022-01-24 22:25:00|753.59|753.09|753.49|752.99|753.59|753.09|753.49|752.99|0
1643063400000|2022-01-24 22:30:00|753.39|752.89|753.39|752.89|753.39|752.89|753.39|752.89|0
1643063700000|2022-01-24 22:35:00|753.29|752.79|753.29|752.79|753.29|752.79|753.29|752.79|0
1643064000000|2022-01-24 22:40:00|753.39|752.89|753.09|752.59|753.39|752.89|753.09|752.59|0
1643064300000|2022-01-24 22:45:00|753.19|752.69|753.09|752.59|753.19|752.69|752.99|752.49|0
1643064600000|2022-01-24 22:50:00|752.99|752.49|753.29|752.79|753.39|752.89|752.99|752.49|0
1643064900000|2022-01-24 22:55:00|753.39|752.89|753.29|752.79|753.49|752.99|753.29|752.79|0
1643065200000|2022-01-24 23:00:00|753.19|752.69|752.19|751.69|753.39|752.89|752.19|751.69|0
1643065500000|2022-01-24 23:05:00|752.29|751.79|752.59|752.09|753.29|752.79|752.29|751.79|0
1643065800000|2022-01-24 23:10:00|752.69|752.19|753.39|752.89|753.59|753.09|752.49|751.99|0
1643066100000|2022-01-24 23:15:00|753.29|752.79|752.69|752.19|753.59|753.09|752.49|751.99|0
1643066400000|2022-01-24 23:20:00|752.59|752.09|751.99|751.49|752.69|752.19|751.79|751.29|0
1643066700000|2022-01-24 23:25:00|752.09|751.59|750.89|750.39|752.09|751.59|750.89|750.39|0
1643067000000|2022-01-24 23:30:00|750.99|750.49|750.29|749.79|750.99|750.49|749.59|749.09|0
1643067300000|2022-01-24 23:35:00|750.19|749.69|751.09|750.59|751.19|750.69|750.19|749.69|0
1643067600000|2022-01-24 23:40:00|751.19|750.69|751.79|751.29|751.89|751.39|751.09|750.59|0
1643067900000|2022-01-24 23:45:00|751.69|751.19|751.79|751.29|752.09|751.59|751.59|751.09|0
1643068200000|2022-01-24 23:50:00|751.89|751.39|752.39|751.89|752.69|752.19|751.39|750.89|0
1643068500000|2022-01-24 23:55:00|752.29|751.79|752.79|752.29|752.89|752.39|751.99|751.49|0
1643068800000|2022-01-25 00:00:00|752.89|752.39|751.39|750.89|753.19|752.69|751.39|750.89|0
1643069100000|2022-01-25 00:05:00|751.29|750.79|750.09|749.59|751.29|750.79|750.09|749.59|0
1643069400000|2022-01-25 00:10:00|750.19|749.69|750.99|750.49|751.09|750.59|750.09|749.59|0
1643069700000|2022-01-25 00:15:00|751.09|750.59|751.49|750.99|752.29|751.79|750.99|750.49|0
1643070000000|2022-01-25 00:20:00|751.59|751.09|751.09|750.59|751.89|751.39|751.09|750.59|0
1643070300000|2022-01-25 00:25:00|751.19|750.69|751.19|750.69|751.49|750.99|750.69|750.19|0
1643070600000|2022-01-25 00:30:00|751.29|750.79|751.79|751.29|752.49|751.99|750.99|750.49|0
1643070900000|2022-01-25 00:35:00|751.89|751.39|751.19|750.69|751.89|751.39|750.79|750.29|0
1643071200000|2022-01-25 00:40:00|751.29|750.79|750.69|750.19|751.99|751.49|750.49|749.99|0
1643071500000|2022-01-25 00:45:00|750.79|750.29|750.49|749.99|750.99|750.49|750.39|749.89|0
1643071800000|2022-01-25 00:50:00|750.39|749.89|749.39|748.89|750.39|749.89|749.19|748.69|0
1643072100000|2022-01-25 00:55:00|749.29|748.79|748.09|747.59|749.39|748.89|747.79|747.29|0
1643072400000|2022-01-25 01:00:00|748.19|747.69|747.29|746.79|748.69|748.19|747.19|746.69|0
1643072700000|2022-01-25 01:05:00|747.39|746.89|746.89|746.39|747.89|747.39|746.79|746.29|0
1643073000000|2022-01-25 01:10:00|746.79|746.29|745.69|745.19|747.19|746.69|745.69|745.19|0
1643073300000|2022-01-25 01:15:00|745.79|745.29|746.99|746.49|747.69|747.19|745.69|745.19|0
1643073600000|2022-01-25 01:20:00|747.09|746.59|747.99|747.49|748.19|747.69|746.99|746.49|0
1643073900000|2022-01-25 01:25:00|748.09|747.59|748.59|748.09|749.29|748.79|747.79|747.29|0
1643074200000|2022-01-25 01:30:00|748.69|748.19|747.79|747.29|748.79|748.29|747.09|746.59|0
1643074500000|2022-01-25 01:35:00|747.69|747.19|746.39|745.89|747.69|747.19|746.19|745.69|0
1643074800000|2022-01-25 01:40:00|746.29|745.79|746.39|745.89|746.59|746.09|745.49|744.99|0
1643075100000|2022-01-25 01:45:00|746.29|745.79|748.29|747.79|748.39|747.89|745.99|745.49|0
1643075400000|2022-01-25 01:50:00|748.19|747.69|747.79|747.29|748.49|747.99|747.49|746.99|0
1643075700000|2022-01-25 01:55:00|747.69|747.19|748.09|747.59|748.39|747.89|746.89|746.39|0
1643076000000|2022-01-25 02:00:00|747.99|747.49|747.59|747.09|747.99|747.49|746.99|746.49|0
1643076300000|2022-01-25 02:05:00|747.49|746.99|746.99|746.49|747.69|747.19|746.79|746.29|0
1643076600000|2022-01-25 02:10:00|746.89|746.39|747.49|746.99|748.09|747.59|746.79|746.29|0
1643076900000|2022-01-25 02:15:00|747.39|746.89|746.79|746.29|747.79|747.29|746.79|746.29|0
1643077200000|2022-01-25 02:20:00|746.69|746.19|746.29|745.79|746.99|746.49|745.79|745.29|0
1643077500000|2022-01-25 02:25:00|746.19|745.69|746.49|745.99|746.99|746.49|746.19|745.69|0
1643077800000|2022-01-25 02:30:00|746.59|746.09|747.69|747.19|747.99|747.49|746.49|745.99|0
1643078100000|2022-01-25 02:35:00|747.59|747.09|746.79|746.29|747.69|747.19|746.79|746.29|0
1643078400000|2022-01-25 02:40:00|746.89|746.39|746.29|745.79|747.29|746.79|746.09|745.59|0
1643078700000|2022-01-25 02:45:00|746.39|745.89|747.49|746.99|747.59|747.09|746.39|745.89|0
1643079000000|2022-01-25 02:50:00|747.39|746.89|746.89|746.39|747.59|747.09|746.79|746.29|0
1643079300000|2022-01-25 02:55:00|746.79|746.29|748.29|747.79|748.29|747.79|746.69|746.19|0
1643079600000|2022-01-25 03:00:00|748.19|747.69|746.89|746.39|748.29|747.79|746.79|746.29|0
1643079900000|2022-01-25 03:05:00|746.79|746.29|746.39|745.89|747.09|746.59|746.39|745.89|0
1643080200000|2022-01-25 03:10:00|746.29|745.79|745.79|745.29|746.29|745.79|745.49|744.99|0
1643080500000|2022-01-25 03:15:00|745.89|745.39|746.29|745.79|746.29|745.79|745.59|745.09|0
1643080800000|2022-01-25 03:20:00|746.39|745.89|746.39|745.89|746.59|746.09|746.09|745.59|0
1643081100000|2022-01-25 03:25:00|746.29|745.79|746.69|746.19|746.69|746.19|746.19|745.69|0
1643081400000|2022-01-25 03:30:00|746.79|746.29|745.89|745.39|746.89|746.39|745.89|745.39|0
1643081700000|2022-01-25 03:35:00|745.99|745.49|746.59|746.09|746.69|746.19|745.89|745.39|0
1643082000000|2022-01-25 03:40:00|746.69|746.19|746.69|746.19|747.39|746.89|746.59|746.09|0
1643082300000|2022-01-25 03:45:00|746.59|746.09|745.99|745.49|746.79|746.29|745.49|744.99|0
1643082600000|2022-01-25 03:50:00|745.89|745.39|745.49|744.99|746.09|745.59|745.49|744.99|0
1643082900000|2022-01-25 03:55:00|745.59|745.09|745.69|745.19|745.89|745.39|745.49|744.99|0
1643083200000|2022-01-25 04:00:00|745.79|745.29|744.99|744.49|745.79|745.29|744.99|744.49|0
1643083500000|2022-01-25 04:05:00|744.89|744.39|745.79|745.29|745.99|745.49|744.69|744.19|0
1643083800000|2022-01-25 04:10:00|745.89|745.39|745.79|745.29|746.09|745.59|745.59|745.09|0
1643084100000|2022-01-25 04:15:00|745.69|745.19|746.09|745.59|746.59|746.09|745.69|745.19|0
1643084400000|2022-01-25 04:20:00|746.19|745.69|746.09|745.59|746.39|745.89|745.89|745.39|0
1643084700000|2022-01-25 04:25:00|745.99|745.49|746.29|745.79|746.49|745.99|745.99|745.49|0
1643085000000|2022-01-25 04:30:00|746.19|745.69|745.19|744.69|746.59|746.09|745.19|744.69|0
1643085300000|2022-01-25 04:35:00|745.29|744.79|744.99|744.49|745.59|745.09|744.79|744.29|0
1643085600000|2022-01-25 04:40:00|744.89|744.39|744.79|744.29|745.09|744.59|744.39|743.89|0
1643085900000|2022-01-25 04:45:00|744.69|744.19|745.19|744.69|745.39|744.89|744.59|744.09|0
1643086200000|2022-01-25 04:50:00|745.09|744.59|744.89|744.39|745.39|744.89|744.69|744.19|0
1643086500000|2022-01-25 04:55:00|744.99|744.49|745.29|744.79|745.59|745.09|744.99|744.49|0
1643086800000|2022-01-25 05:00:00|745.39|744.89|744.59|744.09|745.39|744.89|743.69|743.19|0
1643087100000|2022-01-25 05:05:00|744.49|743.99|745.79|745.29|745.89|745.39|744.49|743.99|0
1643087400000|2022-01-25 05:10:00|745.69|745.19|746.29|745.79|746.49|745.99|745.39|744.89|0
1643087700000|2022-01-25 05:15:00|746.19|745.69|745.89|745.39|746.29|745.79|745.49|744.99|0
1643088000000|2022-01-25 05:20:00|745.99|745.49|746.49|745.99|746.69|746.19|745.89|745.39|0
1643088300000|2022-01-25 05:25:00|746.39|745.89|746.09|745.59|746.79|746.29|745.99|745.49|0
1643088600000|2022-01-25 05:30:00|745.99|745.49|746.59|746.09|747.29|746.79|745.89|745.39|0
1643088900000|2022-01-25 05:35:00|746.69|746.19|746.49|745.99|746.99|746.49|746.49|745.99|0
1643089200000|2022-01-25 05:40:00|746.59|746.09|748.59|748.09|748.79|748.29|746.49|745.99|0
1643089500000|2022-01-25 05:45:00|748.69|748.19|748.19|747.69|748.89|748.39|748.19|747.69|0
1643089800000|2022-01-25 05:50:00|748.29|747.79|748.09|747.59|748.39|747.89|747.59|747.09|0
1643090100000|2022-01-25 05:55:00|747.99|747.49|748.09|747.59|748.89|748.39|747.89|747.39|0
1643090400000|2022-01-25 06:00:00|748.19|747.69|747.29|746.79|749.49|748.99|747.19|746.69|0
1643090700000|2022-01-25 06:05:00|747.39|746.89|747.69|747.19|748.49|747.99|747.09|746.59|0
1643091000000|2022-01-25 06:10:00|747.59|747.09|747.69|747.19|748.39|747.89|747.19|746.69|0
1643091300000|2022-01-25 06:15:00|747.79|747.29|748.29|747.79|748.59|748.09|747.19|746.69|0
1643091600000|2022-01-25 06:20:00|748.39|747.89|748.39|747.89|748.89|748.39|747.99|747.49|0
1643091900000|2022-01-25 06:25:00|748.49|747.99|748.39|747.89|748.79|748.29|748.09|747.59|0
1643092200000|2022-01-25 06:30:00|748.49|747.99|748.09|747.59|748.49|747.99|747.39|746.89|0
1643092500000|2022-01-25 06:35:00|747.99|747.49|748.09|747.59|748.79|748.29|747.39|746.89|0
1643092800000|2022-01-25 06:40:00|747.99|747.49|748.39|747.89|748.79|748.29|747.79|747.29|0
1643093100000|2022-01-25 06:45:00|748.49|747.99|749.59|749.09|749.89|749.39|747.89|747.39|0
1643093400000|2022-01-25 06:50:00|749.69|749.19|749.59|749.09|749.89|749.39|749.29|748.79|0
1643093700000|2022-01-25 06:55:00|749.49|748.99|748.49|747.99|749.69|749.19|748.49|747.99|0
1643094000000|2022-01-25 07:00:00|748.59|748.09|748.49|748.19|751.09|750.79|748.49|748.09|125
1643094300000|2022-01-25 07:05:00|748.59|748.29|746.79|746.49|748.79|748.49|746.59|746.29|84
1643094600000|2022-01-25 07:10:00|746.69|746.39|745.99|745.69|746.99|746.69|745.69|745.39|77
1643094900000|2022-01-25 07:15:00|746.09|745.79|745.79|745.49|746.49|746.19|744.89|744.59|39
1643095200000|2022-01-25 07:20:00|745.69|745.39|744.99|744.69|746.09|745.79|744.49|744.19|28
1643095500000|2022-01-25 07:25:00|744.89|744.59|746.59|746.29|746.69|746.39|744.89|744.59|28
1643095800000|2022-01-25 07:30:00|746.49|746.19|745.39|745.09|746.99|746.69|745.39|745.09|48
1643096100000|2022-01-25 07:35:00|745.49|745.19|746.69|746.39|746.89|746.59|745.39|745.09|53
1643096400000|2022-01-25 07:40:00|746.79|746.49|746.49|746.19|747.19|746.89|746.19|745.89|26
1643096700000|2022-01-25 07:45:00|746.39|746.09|747.19|746.89|747.29|746.99|746.19|745.89|13
1643097000000|2022-01-25 07:50:00|747.09|746.79|748.29|747.99|748.69|748.39|746.69|746.39|48
1643097300000|2022-01-25 07:55:00|748.39|748.09|747.99|747.69|748.59|748.29|747.09|746.79|87
1643097600000|2022-01-25 08:00:00|747.89|747.79|744.99|744.89|747.99|747.89|744.69|744.59|1104
1643097900000|2022-01-25 08:05:00|744.89|744.79|743.79|743.69|745.49|745.39|741.99|741.89|535
1643098200000|2022-01-25 08:10:00|743.89|743.79|745.09|744.99|745.39|745.29|742.89|742.79|616
1643098500000|2022-01-25 08:15:00|745.19|745.09|744.69|744.59|745.49|745.39|743.19|743.09|422
1643098800000|2022-01-25 08:20:00|744.59|744.49|741.19|741.09|745.19|745.09|740.79|740.69|433
1643099100000|2022-01-25 08:25:00|741.29|741.19|738.19|738.09|741.69|741.59|737.49|737.39|543
1643099400000|2022-01-25 08:30:00|738.29|738.19|742.09|741.99|742.39|742.29|738.09|737.99|552
1643099700000|2022-01-25 08:35:00|742.19|742.09|742.89|742.79|743.29|743.19|741.39|741.29|552
1643100000000|2022-01-25 08:40:00|742.99|742.89|744.29|744.19|744.39|744.29|742.69|742.59|411
1643100300000|2022-01-25 08:45:00|744.19|744.09|745.49|745.39|745.89|745.79|743.19|743.09|444
1643100600000|2022-01-25 08:50:00|745.39|745.29|744.89|744.79|747.19|747.09|744.69|744.59|451
1643100900000|2022-01-25 08:55:00|744.79|744.69|743.29|743.19|745.29|745.19|743.19|743.09|230
1643101200000|2022-01-25 09:00:00|743.39|743.29|742.29|742.19|744.09|743.99|741.39|741.29|410
1643101500000|2022-01-25 09:05:00|742.19|742.09|743.99|743.89|744.09|743.99|741.59|741.49|263
1643101800000|2022-01-25 09:10:00|743.89|743.79|742.89|742.79|744.39|744.29|742.59|742.49|169
1643102100000|2022-01-25 09:15:00|742.79|742.69|742.49|742.39|743.89|743.79|742.29|742.19|245
1643102400000|2022-01-25 09:20:00|742.59|742.49|745.59|745.49|745.59|745.49|742.49|742.39|124
1643102700000|2022-01-25 09:25:00|745.49|745.39|746.19|746.09|746.29|746.19|744.89|744.79|189
1643103000000|2022-01-25 09:30:00|746.09|745.99|745.29|745.19|746.29|746.19|744.79|744.69|136
1643103300000|2022-01-25 09:35:00|745.39|745.29|745.29|745.19|745.99|745.89|744.99|744.89|191
1643103600000|2022-01-25 09:40:00|745.39|745.29|745.69|745.59|745.69|745.59|744.09|743.99|169
1643103900000|2022-01-25 09:45:00|745.59|745.49|745.99|745.89|746.79|746.69|745.59|745.49|181
1643104200000|2022-01-25 09:50:00|745.89|745.79|746.09|745.99|746.19|746.09|745.39|745.29|138
1643104500000|2022-01-25 09:55:00|746.19|746.09|746.39|746.29|746.99|746.89|745.89|745.79|142
1643104800000|2022-01-25 10:00:00|746.29|746.19|744.99|744.89|746.59|746.49|744.69|744.59|148
1643105100000|2022-01-25 10:05:00|744.89|744.79|745.99|745.89|746.49|746.39|744.49|744.39|200
1643105400000|2022-01-25 10:10:00|746.09|745.99|746.39|746.29|746.39|746.29|745.29|745.19|181
1643105700000|2022-01-25 10:15:00|746.29|746.19|746.79|746.69|746.99|746.89|745.69|745.59|214
1643106000000|2022-01-25 10:20:00|746.69|746.59|745.99|745.89|746.99|746.89|745.99|745.89|178
1643106300000|2022-01-25 10:25:00|746.09|745.99|745.79|745.69|746.09|745.99|744.89|744.79|275
1643106600000|2022-01-25 10:30:00|745.89|745.79|744.59|744.49|746.19|746.09|744.49|744.39|187
1643106900000|2022-01-25 10:35:00|744.49|744.39|742.89|742.79|744.59|744.49|742.59|742.49|226
1643107200000|2022-01-25 10:40:00|742.99|742.89|742.49|742.39|743.29|743.19|742.39|742.29|257
1643107500000|2022-01-25 10:45:00|742.39|742.29|741.09|740.99|742.59|742.49|741.09|740.99|281
1643107800000|2022-01-25 10:50:00|741.19|741.09|740.69|740.59|741.59|741.49|740.59|740.49|174
1643108100000|2022-01-25 10:55:00|740.79|740.69|740.69|740.59|741.19|741.09|739.99|739.89|145
1643108400000|2022-01-25 11:00:00|740.59|740.49|741.99|741.89|742.09|741.99|739.99|739.89|189
1643108700000|2022-01-25 11:05:00|741.89|741.79|741.69|741.59|742.09|741.99|740.69|740.59|158
1643109000000|2022-01-25 11:10:00|741.59|741.49|741.69|741.59|741.69|741.59|740.99|740.89|82
1643109300000|2022-01-25 11:15:00|741.59|741.49|740.89|740.79|742.29|742.19|740.89|740.79|98
1643109600000|2022-01-25 11:20:00|740.99|740.89|741.39|741.29|741.59|741.49|740.79|740.69|131
1643109900000|2022-01-25 11:25:00|741.49|741.39|742.09|741.99|742.39|742.29|741.19|741.09|124
1643110200000|2022-01-25 11:30:00|741.99|741.89|741.29|741.19|742.19|742.09|740.89|740.79|200
1643110500000|2022-01-25 11:35:00|741.19|741.09|740.79|740.69|741.99|741.89|740.69|740.59|130
1643110800000|2022-01-25 11:40:00|740.69|740.59|739.19|739.09|740.79|740.69|738.89|738.79|170
1643111100000|2022-01-25 11:45:00|739.09|738.99|738.69|738.59|739.29|739.19|738.59|738.49|116
1643111400000|2022-01-25 11:50:00|738.79|738.69|738.79|738.69|739.09|738.99|738.59|738.49|109
1643111700000|2022-01-25 11:55:00|738.69|738.59|739.09|738.99|739.89|739.79|737.99|737.89|195
1643112000000|2022-01-25 12:00:00|739.19|739.09|737.29|737.19|739.29|739.19|737.29|737.19|103
1643112300000|2022-01-25 12:05:00|737.19|737.09|738.49|738.39|738.49|738.39|736.99|736.89|112
1643112600000|2022-01-25 12:10:00|738.39|738.29|738.89|738.79|739.49|739.39|738.29|738.19|176
1643112900000|2022-01-25 12:15:00|738.79|738.69|738.89|738.79|738.99|738.89|738.19|738.09|136
1643113200000|2022-01-25 12:20:00|738.79|738.69|737.79|737.69|739.19|739.09|737.69|737.59|97
1643113500000|2022-01-25 12:25:00|737.89|737.79|739.09|738.99|739.09|738.99|737.69|737.59|38
1643113800000|2022-01-25 12:30:00|738.99|738.89|738.29|738.19|738.99|738.89|737.79|737.69|78
1643114100000|2022-01-25 12:35:00|738.19|738.09|738.39|738.29|739.09|738.99|738.09|737.99|54
1643114400000|2022-01-25 12:40:00|738.43|738.33|738.73|738.63|738.73|738.63|737.43|737.33|66
1643114700000|2022-01-25 12:45:00|738.83|738.73|738.93|738.83|739.23|739.13|738.43|738.33|40
1643115000000|2022-01-25 12:50:00|739.03|738.93|739.13|739.03|739.23|739.13|738.73|738.63|72
1643115300000|2022-01-25 12:55:00|739.23|739.13|738.83|738.73|739.23|739.13|738.63|738.53|140
1643115600000|2022-01-25 13:00:00|738.93|738.83|737.73|737.63|739.03|738.93|737.63|737.53|118
1643115900000|2022-01-25 13:05:00|737.83|737.73|736.13|736.03|738.23|738.13|736.13|736.03|277
1643116200000|2022-01-25 13:10:00|736.23|736.13|737.93|737.83|738.03|737.93|736.13|736.03|258
1643116500000|2022-01-25 13:15:00|737.83|737.73|739.43|739.33|739.53|739.43|737.83|737.73|192
1643116800000|2022-01-25 13:20:00|739.53|739.43|737.83|737.73|739.53|739.43|737.63|737.53|100
1643117100000|2022-01-25 13:25:00|737.93|737.83|736.13|736.03|738.13|738.03|736.13|736.03|158
1643117400000|2022-01-25 13:30:00|736.03|735.93|736.53|736.43|736.73|736.63|735.63|735.53|178
1643117700000|2022-01-25 13:35:00|736.63|736.53|737.23|737.13|737.63|737.53|736.53|736.43|120
1643118000000|2022-01-25 13:40:00|737.13|737.03|737.53|737.43|737.73|737.63|736.63|736.53|155
1643118300000|2022-01-25 13:45:00|737.43|737.33|737.73|737.63|737.83|737.73|737.13|737.03|80
1643118600000|2022-01-25 13:50:00|737.63|737.53|738.43|738.33|738.43|738.33|736.83|736.73|132
1643118900000|2022-01-25 13:55:00|738.53|738.43|738.73|738.63|739.03|738.93|737.93|737.83|157
1643119200000|2022-01-25 14:00:00|738.63|738.53|740.23|740.13|740.33|740.23|738.43|738.33|291
1643119500000|2022-01-25 14:05:00|740.33|740.23|740.63|740.53|740.93|740.83|739.83|739.73|318
1643119800000|2022-01-25 14:10:00|740.73|740.63|739.33|739.23|740.83|740.73|739.03|738.93|176
1643120100000|2022-01-25 14:15:00|739.43|739.33|740.33|740.23|740.63|740.53|739.13|739.03|100
1643120400000|2022-01-25 14:20:00|740.23|740.13|739.43|739.33|740.63|740.53|739.13|739.03|135
1643120700000|2022-01-25 14:25:00|739.33|739.23|740.33|740.23|740.53|740.43|739.13|739.03|156
1643121000000|2022-01-25 14:30:00|740.13|740.03|740.03|739.93|741.63|741.53|739.43|739.33|749
1643121300000|2022-01-25 14:35:00|740.13|740.03|741.83|741.73|742.93|742.83|739.83|739.73|516
1643121600000|2022-01-25 14:40:00|741.73|741.63|740.63|740.53|742.73|742.63|739.93|739.83|436
1643121900000|2022-01-25 14:45:00|740.43|740.33|738.03|737.93|740.43|740.33|737.53|737.43|381
1643122200000|2022-01-25 14:50:00|737.93|737.83|735.83|735.73|738.63|738.53|735.73|735.63|383
1643122500000|2022-01-25 14:55:00|735.73|735.63|736.43|736.33|737.03|736.93|735.53|735.43|321
1643122800000|2022-01-25 15:00:00|736.63|736.53|735.13|735.03|737.43|737.33|734.73|734.63|538
1643123100000|2022-01-25 15:05:00|735.23|735.13|736.03|735.93|736.13|736.03|734.73|734.63|387
1643123400000|2022-01-25 15:10:00|736.07|735.97|737.37|737.27|737.47|737.37|734.37|734.27|410
1643123700000|2022-01-25 15:15:00|737.17|737.07|738.27|738.17|738.87|738.77|736.77|736.67|362
1643124000000|2022-01-25 15:20:00|738.37|738.27|737.67|737.57|738.37|738.27|736.77|736.67|250
1643124300000|2022-01-25 15:25:00|737.57|737.47|741.87|741.77|741.87|741.77|737.27|737.17|345
1643124600000|2022-01-25 15:30:00|741.77|741.67|741.17|741.07|741.77|741.67|740.47|740.37|341
1643124900000|2022-01-25 15:35:00|741.27|741.17|740.17|740.07|742.07|741.97|739.47|739.37|480
1643125200000|2022-01-25 15:40:00|740.27|740.17|742.17|742.07|742.17|742.07|740.07|739.97|241
1643125500000|2022-01-25 15:45:00|742.07|741.97|742.77|742.67|742.97|742.87|741.47|741.37|245
1643125800000|2022-01-25 15:50:00|742.87|742.77|741.27|741.17|742.87|742.77|741.17|741.07|233
1643126100000|2022-01-25 15:55:00|741.37|741.27|740.17|740.07|741.77|741.67|739.97|739.87|192
1643126400000|2022-01-25 16:00:00|740.07|739.97|741.37|741.27|741.37|741.27|739.77|739.67|253
1643126700000|2022-01-25 16:05:00|741.27|741.17|740.27|740.17|741.67|741.57|739.47|739.37|295
1643127000000|2022-01-25 16:10:00|740.37|740.27|739.47|739.37|741.07|740.97|739.17|739.07|196
1643127300000|2022-01-25 16:15:00|739.37|739.27|741.67|741.57|741.77|741.67|739.17|739.07|258
1643127600000|2022-01-25 16:20:00|741.57|741.47|742.07|741.97|742.27|742.17|741.27|741.17|239
1643127900000|2022-01-25 16:25:00|741.97|741.87|741.57|741.47|742.77|742.67|741.27|741.17|435
1643128200000|2022-01-25 16:30:00|741.67|741.37|740.27|739.97|741.87|741.57|739.97|739.67|1368
1643128500000|2022-01-25 16:35:00|740.17|739.87|738.07|737.77|740.47|740.17|737.17|736.87|824
1643128800000|2022-01-25 16:40:00|737.97|737.67|738.87|738.57|738.97|738.67|737.47|737.17|184
1643129100000|2022-01-25 16:45:00|738.77|738.47|740.37|740.07|740.37|740.07|738.77|738.47|126
1643129400000|2022-01-25 16:50:00|740.27|739.97|741.17|740.87|741.37|741.07|739.87|739.57|158
1643129700000|2022-01-25 16:55:00|741.07|740.77|739.07|738.77|741.27|740.97|738.67|738.37|193
1643130000000|2022-01-25 17:00:00|738.97|738.67|740.47|740.17|740.47|740.17|738.37|738.07|97
1643130300000|2022-01-25 17:05:00|740.57|740.27|740.77|740.47|741.77|741.47|740.47|740.17|96
1643130600000|2022-01-25 17:10:00|740.87|740.57|740.47|740.17|740.87|740.57|739.97|739.67|50
1643130900000|2022-01-25 17:15:00|740.37|740.07|740.17|739.87|741.27|740.97|738.67|738.37|69
1643131200000|2022-01-25 17:20:00|740.27|739.97|740.67|740.37|741.17|740.87|740.07|739.77|43
1643131500000|2022-01-25 17:25:00|740.77|740.47|740.87|740.57|741.07|740.77|740.07|739.77|42
1643131800000|2022-01-25 17:30:00|740.77|740.47|739.57|739.27|740.77|740.47|739.07|738.77|30
1643132100000|2022-01-25 17:35:00|739.67|739.37|739.57|739.27|740.37|740.07|739.37|739.07|39
1643132400000|2022-01-25 17:40:00|739.47|739.17|739.37|739.07|739.67|739.37|738.27|737.97|39
1643132700000|2022-01-25 17:45:00|739.27|738.97|738.27|737.97|739.67|739.37|737.87|737.57|27
1643133000000|2022-01-25 17:50:00|738.37|738.07|738.57|738.27|738.97|738.67|737.87|737.57|28
1643133300000|2022-01-25 17:55:00|738.47|738.17|739.67|739.37|739.67|739.37|737.87|737.57|19
1643133600000|2022-01-25 18:00:00|739.57|739.27|739.27|738.97|739.57|739.27|738.37|738.07|35
1643133900000|2022-01-25 18:05:00|739.37|739.07|739.57|739.27|739.87|739.57|738.47|738.17|19
1643134200000|2022-01-25 18:10:00|739.47|739.17|740.37|740.07|740.67|740.37|739.27|738.97|14
1643134500000|2022-01-25 18:15:00|740.27|739.97|740.97|740.67|741.07|740.77|739.97|739.67|23
1643134800000|2022-01-25 18:20:00|740.87|740.57|740.87|740.57|741.07|740.77|740.37|740.07|12
1643135100000|2022-01-25 18:25:00|740.77|740.47|742.87|742.57|743.17|742.87|740.47|740.17|48
1643135400000|2022-01-25 18:30:00|742.77|742.47|743.47|743.17|743.77|743.47|742.47|742.17|72
1643135700000|2022-01-25 18:35:00|743.57|743.27|743.67|743.37|743.87|743.57|742.87|742.57|71
1643136000000|2022-01-25 18:40:00|743.77|743.47|743.67|743.37|743.87|743.57|742.77|742.47|34
1643136300000|2022-01-25 18:45:00|743.57|743.27|744.67|744.37|744.87|744.57|743.07|742.77|61
1643136600000|2022-01-25 18:50:00|744.77|744.47|745.47|745.17|745.57|745.27|744.27|743.97|88
1643136900000|2022-01-25 18:55:00|745.37|745.07|745.57|745.27|745.77|745.47|744.77|744.47|117
1643137200000|2022-01-25 19:00:00|745.47|745.17|744.27|743.97|745.47|745.17|744.27|743.97|80
1643137500000|2022-01-25 19:05:00|744.17|743.87|744.07|743.77|744.77|744.47|743.77|743.47|49
1643137800000|2022-01-25 19:10:00|744.17|743.87|745.67|745.37|745.87|745.57|744.17|743.87|50
1643138100000|2022-01-25 19:15:00|745.77|745.47|746.27|745.97|746.37|746.07|745.57|745.27|53
1643138400000|2022-01-25 19:20:00|746.17|745.87|746.27|745.97|746.87|746.57|746.17|745.87|43
1643138700000|2022-01-25 19:25:00|746.17|745.87|746.67|746.37|746.77|746.47|745.87|745.57|21
1643139000000|2022-01-25 19:30:00|746.57|746.27|745.57|745.27|746.87|746.57|745.47|745.17|24
1643139300000|2022-01-25 19:35:00|745.77|745.47|746.97|746.67|746.97|746.67|745.67|745.37|59
1643139600000|2022-01-25 19:40:00|747.07|746.77|747.87|747.57|748.07|747.77|746.97|746.67|57
1643139900000|2022-01-25 19:45:00|747.97|747.67|747.67|747.37|748.37|748.07|747.47|747.17|65
1643140200000|2022-01-25 19:50:00|747.77|747.47|748.37|748.07|748.67|748.37|747.47|747.17|126
1643140500000|2022-01-25 19:55:00|748.27|747.97|748.97|748.67|749.37|749.07|748.17|747.87|70
1643140800000|2022-01-25 20:00:00|749.07|748.77|747.87|747.57|749.07|748.77|747.67|747.37|70
1643141100000|2022-01-25 20:05:00|747.77|747.47|746.87|746.57|747.97|747.67|746.57|746.27|40
1643141400000|2022-01-25 20:10:00|746.97|746.67|747.07|746.77|747.47|747.17|746.47|746.17|59
1643141700000|2022-01-25 20:15:00|747.17|746.87|748.07|747.77|748.17|747.87|746.97|746.67|33
1643142000000|2022-01-25 20:20:00|747.97|747.67|746.57|746.27|747.97|747.67|746.47|746.17|58
1643142300000|2022-01-25 20:25:00|746.47|746.17|744.87|744.57|746.57|746.27|744.57|744.27|54
1643142600000|2022-01-25 20:30:00|744.97|744.67|744.27|743.97|745.17|744.87|743.87|743.57|44
1643142900000|2022-01-25 20:35:00|744.37|744.07|745.17|744.87|745.37|745.07|743.37|743.07|43
1643143200000|2022-01-25 20:40:00|745.07|744.77|744.37|744.07|746.07|745.77|744.27|743.97|37
1643143500000|2022-01-25 20:45:00|744.47|744.17|744.07|743.77|745.27|744.97|743.57|743.27|24
1643143800000|2022-01-25 20:50:00|743.97|743.67|742.17|741.87|743.97|743.67|741.87|741.57|72
1643144100000|2022-01-25 20:55:00|742.27|741.97|743.27|742.77|743.57|743.27|742.17|741.87|68
1643144400000|2022-01-25 21:00:00|743.77|743.27|742.67|742.17|744.67|744.17|741.67|741.17|0
1643144700000|2022-01-25 21:05:00|742.57|742.07|740.97|740.47|742.67|742.17|740.67|740.17|0
1643145000000|2022-01-25 21:10:00|740.87|740.37|741.37|740.87|741.97|741.47|740.87|740.37|0
1643145300000|2022-01-25 21:15:00|741.47|740.97|740.47|739.97|741.57|741.07|740.37|739.87|0
1643145600000|2022-01-25 21:20:00|740.37|739.87|739.97|739.47|740.47|739.97|739.67|739.17|0
1643145900000|2022-01-25 21:25:00|740.07|739.57|739.67|739.17|740.07|739.57|739.27|738.77|0
1643146200000|2022-01-25 21:30:00|739.57|739.07|738.37|737.87|739.87|739.37|738.07|737.57|0
1643146500000|2022-01-25 21:35:00|738.47|737.97|738.77|738.27|738.97|738.47|738.37|737.87|0
1643146800000|2022-01-25 21:40:00|738.87|738.37|738.47|737.97|738.97|738.47|738.37|737.87|0
1643147100000|2022-01-25 21:45:00|738.37|737.87|737.17|736.67|738.77|738.27|736.87|736.37|0
1643147400000|2022-01-25 21:50:00|737.27|736.77|736.67|736.17|737.27|736.77|735.47|734.97|0
1643147700000|2022-01-25 21:55:00|736.57|736.07|736.77|736.27|737.37|736.87|735.87|735.37|0
1643148000000|2022-01-25 22:00:00|736.87|736.37|736.57|736.07|736.87|736.37|736.57|736.07|0
1643148300000|2022-01-25 22:05:00|736.67|736.17|736.67|736.17|736.77|736.27|736.67|736.17|0
1643148600000|2022-01-25 22:10:00|736.77|736.27|736.77|736.27|736.87|736.37|736.67|736.17|0
1643148900000|2022-01-25 22:15:00|736.87|736.37|736.67|736.17|736.87|736.37|736.67|736.17|0
1643149200000|2022-01-25 22:20:00|736.57|736.07|736.77|736.27|736.77|736.27|736.57|736.07|0
1643149800000|2022-01-25 22:30:00|736.87|736.37|737.07|736.57|737.07|736.57|736.87|736.37|0
1643150100000|2022-01-25 22:35:00|737.17|736.67|737.17|736.67|737.27|736.77|737.17|736.67|0
1643150400000|2022-01-25 22:40:00|737.27|736.77|737.27|736.77|737.37|736.87|737.17|736.67|0
1643150700000|2022-01-25 22:45:00|737.17|736.67|737.27|736.77|737.27|736.77|737.17|736.67|0
1643151000000|2022-01-25 22:50:00|737.17|736.67|737.27|736.77|737.27|736.77|737.17|736.67|0
1643151300000|2022-01-25 22:55:00|737.37|736.87|737.37|736.87|737.37|736.87|737.27|736.77|0
1643151600000|2022-01-25 23:00:00|737.47|736.97|739.57|739.07|739.57|739.07|737.37|736.87|0
1643151900000|2022-01-25 23:05:00|739.47|738.97|741.17|740.67|741.47|740.97|739.17|738.67|0
1643152200000|2022-01-25 23:10:00|741.27|740.77|742.57|742.07|742.97|742.47|741.07|740.57|0
1643152500000|2022-01-25 23:15:00|742.67|742.17|743.17|742.67|743.27|742.77|741.97|741.47|0
1643152800000|2022-01-25 23:20:00|743.07|742.57|743.17|742.67|743.27|742.77|742.67|742.17|0
1643153100000|2022-01-25 23:25:00|743.07|742.57|743.77|743.27|743.97|743.47|742.27|741.77|0
1643153400000|2022-01-25 23:30:00|743.87|743.37|743.67|743.17|744.77|744.27|743.47|742.97|0
1643153700000|2022-01-25 23:35:00|743.77|743.27|743.77|743.27|744.07|743.57|743.47|742.97|0
1643154000000|2022-01-25 23:40:00|743.67|743.17|745.27|744.77|745.57|745.07|743.67|743.17|0
1643154300000|2022-01-25 23:45:00|745.37|744.87|746.27|745.77|746.87|746.37|745.37|744.87|0
1643154600000|2022-01-25 23:50:00|746.17|745.67|745.77|745.27|746.57|746.07|745.67|745.17|0
1643154900000|2022-01-25 23:55:00|745.67|745.17|744.87|744.37|745.77|745.27|744.57|744.07|0
1643155200000|2022-01-26 00:00:00|744.97|744.47|743.57|743.07|745.07|744.57|743.47|742.97|0
1643155500000|2022-01-26 00:05:00|743.67|743.17|743.87|743.37|744.17|743.67|743.37|742.87|0
1643155800000|2022-01-26 00:10:00|743.97|743.47|744.57|744.07|745.07|744.57|743.77|743.27|0
1643156100000|2022-01-26 00:15:00|744.67|744.17|742.47|741.97|744.67|744.17|742.47|741.97|0
1643156400000|2022-01-26 00:20:00|742.57|742.07|742.67|742.17|742.97|742.47|742.17|741.67|0
1643156700000|2022-01-26 00:25:00|742.77|742.27|742.37|741.87|743.37|742.87|742.27|741.77|0
1643157000000|2022-01-26 00:30:00|742.27|741.77|743.27|742.77|743.37|742.87|741.57|741.07|0
1643157300000|2022-01-26 00:35:00|743.37|742.87|743.27|742.77|743.87|743.37|742.57|742.07|0
1643157600000|2022-01-26 00:40:00|743.07|742.57|742.37|741.87|743.07|742.57|742.17|741.67|0
1643157900000|2022-01-26 00:45:00|742.47|741.97|742.67|742.17|742.77|742.27|742.07|741.57|0
1643158200000|2022-01-26 00:50:00|742.57|742.07|741.97|741.47|742.57|742.07|741.87|741.37|0
1643158500000|2022-01-26 00:55:00|741.87|741.37|742.17|741.67|742.77|742.27|741.47|740.97|0
1643158800000|2022-01-26 01:00:00|742.27|741.77|742.67|742.17|742.67|742.17|742.07|741.57|0
1643159100000|2022-01-26 01:05:00|742.77|742.27|743.07|742.57|743.57|743.07|742.77|742.27|0
1643159400000|2022-01-26 01:10:00|743.17|742.67|741.47|740.97|743.37|742.87|741.37|740.87|0
1643159700000|2022-01-26 01:15:00|741.57|741.07|741.77|741.27|742.27|741.77|741.47|740.97|0
1643160000000|2022-01-26 01:20:00|741.87|741.37|742.87|742.37|742.97|742.47|741.87|741.37|0
1643160300000|2022-01-26 01:25:00|742.77|742.27|743.17|742.67|743.27|742.77|742.77|742.27|0
1643160600000|2022-01-26 01:30:00|743.27|742.77|742.77|742.27|743.27|742.77|742.27|741.77|0
1643160900000|2022-01-26 01:35:00|742.57|742.07|742.87|742.37|742.97|742.47|741.67|741.17|0
1643161200000|2022-01-26 01:40:00|742.97|742.47|742.47|741.97|743.07|742.57|742.37|741.87|0
1643161500000|2022-01-26 01:45:00|742.57|742.07|743.07|742.57|743.27|742.77|742.17|741.67|0
1643161800000|2022-01-26 01:50:00|742.97|742.47|742.77|742.27|743.37|742.87|742.67|742.17|0
1643162100000|2022-01-26 01:55:00|742.87|742.37|743.77|743.27|744.07|743.57|742.77|742.27|0
1643162400000|2022-01-26 02:00:00|743.87|743.37|744.27|743.77|744.67|744.17|743.67|743.17|0
1643162700000|2022-01-26 02:05:00|744.37|743.87|744.77|744.27|744.87|744.37|744.27|743.77|0
1643163000000|2022-01-26 02:10:00|744.87|744.37|744.87|744.37|745.27|744.77|744.77|744.27|0
1643163300000|2022-01-26 02:15:00|744.77|744.27|744.87|744.37|744.97|744.47|744.47|743.97|0
1643163600000|2022-01-26 02:20:00|744.97|744.47|745.17|744.67|745.67|745.17|744.67|744.17|0
1643163900000|2022-01-26 02:25:00|745.07|744.57|745.17|744.67|745.17|744.67|744.77|744.27|0
1643164200000|2022-01-26 02:30:00|745.27|744.77|744.87|744.37|745.37|744.87|744.77|744.27|0
1643164500000|2022-01-26 02:35:00|744.97|744.47|744.37|743.87|744.97|744.47|744.27|743.77|0
1643164800000|2022-01-26 02:40:00|744.47|743.97|744.07|743.57|744.47|743.97|744.07|743.57|0
1643165100000|2022-01-26 02:45:00|744.17|743.67|744.27|743.77|744.37|743.87|744.17|743.67|0
1643165400000|2022-01-26 02:50:00|744.37|743.87|744.27|743.77|744.37|743.87|744.17|743.67|0
1643165700000|2022-01-26 02:55:00|744.37|743.87|743.57|743.07|744.37|743.87|743.57|743.07|0
1643166000000|2022-01-26 03:00:00|743.67|743.17|744.17|743.67|744.27|743.77|743.67|743.17|0
1643166300000|2022-01-26 03:05:00|744.27|743.77|744.77|744.27|745.07|744.57|744.17|743.67|0
1643166600000|2022-01-26 03:10:00|744.87|744.37|744.37|743.87|744.87|744.37|744.37|743.87|0
1643166900000|2022-01-26 03:15:00|744.47|743.97|744.67|744.17|744.77|744.27|744.27|743.77|0
1643167200000|2022-01-26 03:20:00|744.77|744.27|744.97|744.47|745.07|744.57|744.57|744.07|0
1643167500000|2022-01-26 03:25:00|744.87|744.37|744.87|744.37|745.17|744.67|744.67|744.17|0
1643167800000|2022-01-26 03:30:00|744.97|744.47|746.07|745.57|746.17|745.67|744.97|744.47|0
1643168100000|2022-01-26 03:35:00|746.17|745.67|745.97|745.47|746.27|745.77|745.97|745.47|0
1643168400000|2022-01-26 03:40:00|745.87|745.37|745.77|745.27|745.97|745.47|745.57|745.07|0
1643168700000|2022-01-26 03:45:00|745.87|745.37|746.27|745.77|746.37|745.87|745.77|745.27|0
1643169000000|2022-01-26 03:50:00|746.37|745.87|746.27|745.77|746.47|745.97|746.07|745.57|0
1643169300000|2022-01-26 03:55:00|746.37|745.87|746.17|745.67|746.37|745.87|746.07|745.57|0
1643169600000|2022-01-26 04:00:00|746.27|745.77|745.67|745.17|746.37|745.87|745.57|745.07|0
1643169900000|2022-01-26 04:05:00|745.57|745.07|745.87|745.37|746.07|745.57|745.47|744.97|0
1643170200000|2022-01-26 04:10:00|745.77|745.27|746.27|745.77|746.27|745.77|745.77|745.27|0
1643170500000|2022-01-26 04:15:00|746.17|745.67|746.37|745.87|746.47|745.97|745.97|745.47|0
1643170800000|2022-01-26 04:20:00|746.47|745.97|746.07|745.57|746.47|745.97|746.07|745.57|0
1643171100000|2022-01-26 04:25:00|746.17|745.67|746.47|745.97|746.47|745.97|745.77|745.27|0
1643171400000|2022-01-26 04:30:00|746.37|745.87|746.47|745.97|746.47|745.97|746.27|745.77|0
1643171700000|2022-01-26 04:35:00|746.37|745.87|746.17|745.67|746.37|745.87|745.97|745.47|0
1643172000000|2022-01-26 04:40:00|746.27|745.77|745.97|745.47|746.27|745.77|745.97|745.47|0
1643172300000|2022-01-26 04:45:00|745.87|745.37|746.17|745.67|746.27|745.77|745.77|745.27|0
1643172600000|2022-01-26 04:50:00|746.07|745.57|746.07|745.57|746.17|745.67|745.97|745.47|0
1643172900000|2022-01-26 04:55:00|745.97|745.47|746.37|745.87|746.47|745.97|745.97|745.47|0
1643173200000|2022-01-26 05:00:00|746.47|745.97|746.17|745.67|746.47|745.97|746.07|745.57|0
1643173500000|2022-01-26 05:05:00|746.27|745.77|745.97|745.47|746.27|745.77|745.67|745.17|0
1643173800000|2022-01-26 05:10:00|745.87|745.37|745.37|744.87|745.97|745.47|745.37|744.87|0
1643174100000|2022-01-26 05:15:00|745.47|744.97|744.97|744.47|745.57|745.07|744.77|744.27|0
1643174400000|2022-01-26 05:20:00|744.87|744.37|744.47|743.97|744.97|744.47|744.37|743.87|0
1643174700000|2022-01-26 05:25:00|744.57|744.07|745.37|744.87|745.37|744.87|744.47|743.97|0
1643175000000|2022-01-26 05:30:00|745.47|744.97|745.17|744.67|745.57|745.07|745.07|744.57|0
1643175300000|2022-01-26 05:35:00|745.27|744.77|745.37|744.87|745.47|744.97|745.17|744.67|0
1643175600000|2022-01-26 05:40:00|745.27|744.77|745.37|744.87|745.37|744.87|745.17|744.67|0
1643175900000|2022-01-26 05:45:00|745.27|744.77|745.57|745.07|745.57|745.07|745.17|744.67|0
1643176200000|2022-01-26 05:50:00|745.77|745.27|745.87|745.37|745.87|745.37|745.37|744.87|0
1643176500000|2022-01-26 05:55:00|745.77|745.27|745.77|745.27|746.07|745.57|745.77|745.27|0
1643176800000|2022-01-26 06:00:00|745.67|745.17|746.17|745.67|746.27|745.77|745.37|744.87|0
1643177100000|2022-01-26 06:05:00|746.27|745.77|746.37|745.87|746.47|745.97|745.97|745.47|0
1643177400000|2022-01-26 06:10:00|746.47|745.97|746.07|745.57|746.47|745.97|745.97|745.47|0
1643177700000|2022-01-26 06:15:00|746.17|745.67|746.17|745.67|746.27|745.77|745.97|745.47|0
1643178000000|2022-01-26 06:20:00|746.27|745.77|746.67|746.17|746.97|746.47|746.17|745.67|0
1643178300000|2022-01-26 06:25:00|746.77|746.27|746.47|745.97|746.87|746.37|746.47|745.97|0
1643178600000|2022-01-26 06:30:00|746.57|746.07|746.07|745.57|746.67|746.17|745.97|745.47|0
1643178900000|2022-01-26 06:35:00|745.97|745.47|746.57|746.07|746.67|746.17|745.97|745.47|0
1643179200000|2022-01-26 06:40:00|746.47|745.97|746.27|745.77|746.57|746.07|746.17|745.67|0
1643179500000|2022-01-26 06:45:00|746.17|745.67|746.57|746.07|746.57|746.07|746.07|745.57|0
1643179800000|2022-01-26 06:50:00|746.67|746.17|746.17|745.67|746.77|746.27|745.97|745.47|0
1643180100000|2022-01-26 06:55:00|746.27|745.77|746.17|745.67|746.37|745.87|745.87|745.37|0
1643180400000|2022-01-26 07:00:00|745.77|745.47|744.77|744.47|746.87|746.57|744.57|744.27|96
1643180700000|2022-01-26 07:05:00|744.87|744.57|744.67|744.37|744.97|744.67|744.27|743.97|36
1643181000000|2022-01-26 07:10:00|744.77|744.47|744.27|743.97|744.97|744.67|743.77|743.47|30
1643181300000|2022-01-26 07:15:00|744.17|743.87|743.97|743.67|744.17|743.87|743.77|743.47|13
1643181600000|2022-01-26 07:20:00|744.07|743.77|744.07|743.77|744.37|744.07|743.97|743.67|13
1643181900000|2022-01-26 07:25:00|744.27|743.97|744.87|744.57|744.87|744.57|744.17|743.87|11
1643182200000|2022-01-26 07:30:00|744.97|744.67|744.97|744.67|745.37|745.07|744.57|744.27|43
1643182500000|2022-01-26 07:35:00|745.07|744.77|745.67|745.37|745.77|745.47|744.97|744.67|19
1643182800000|2022-01-26 07:40:00|745.57|745.27|745.97|745.67|746.07|745.77|745.47|745.17|19
1643183100000|2022-01-26 07:45:00|746.07|745.77|745.87|745.57|746.17|745.87|745.47|745.17|60
1643183400000|2022-01-26 07:50:00|745.97|745.67|746.47|746.17|746.57|746.27|745.77|745.47|37
1643183700000|2022-01-26 07:55:00|746.37|746.07|745.87|745.57|746.37|746.07|745.07|744.77|58
1643184000000|2022-01-26 08:00:00|745.77|745.67|748.67|748.57|748.67|748.57|745.57|745.47|872
1643184300000|2022-01-26 08:05:00|748.47|748.37|748.47|748.37|749.07|748.97|748.07|747.97|491
1643184600000|2022-01-26 08:10:00|748.57|748.47|748.97|748.87|749.17|749.07|747.77|747.67|470
1643184900000|2022-01-26 08:15:00|748.87|748.77|748.87|748.77|749.47|749.37|748.57|748.47|282
1643185200000|2022-01-26 08:20:00|748.97|748.87|750.57|750.47|750.97|750.87|748.87|748.77|386
1643185500000|2022-01-26 08:25:00|750.47|750.37|751.07|750.97|751.07|750.97|749.87|749.77|280
1643185800000|2022-01-26 08:30:00|750.97|750.87|751.67|751.57|752.27|752.17|750.97|750.87|389
1643186100000|2022-01-26 08:35:00|751.57|751.47|752.67|752.57|753.27|753.17|751.37|751.27|318
1643186400000|2022-01-26 08:40:00|752.63|752.53|753.43|753.33|753.63|753.53|752.53|752.43|217
1643186700000|2022-01-26 08:45:00|753.53|753.43|752.43|752.33|753.53|753.43|751.73|751.63|345
1643187000000|2022-01-26 08:50:00|752.33|752.23|751.83|751.73|752.63|752.53|751.43|751.33|233
1643187300000|2022-01-26 08:55:00|751.73|751.63|751.53|751.43|751.73|751.63|750.93|750.83|147
1643187600000|2022-01-26 09:00:00|751.43|751.33|751.53|751.43|752.83|752.73|751.23|751.13|214
1643187900000|2022-01-26 09:05:00|751.63|751.53|753.13|753.03|753.13|753.03|751.53|751.43|206
1643188200000|2022-01-26 09:10:00|753.23|753.13|753.43|753.33|753.83|753.73|753.03|752.93|167
1643188500000|2022-01-26 09:15:00|753.53|753.43|753.83|753.73|754.53|754.43|753.23|753.13|189
1643188800000|2022-01-26 09:20:00|753.93|753.83|754.53|754.43|754.83|754.73|753.33|753.23|195
1643189100000|2022-01-26 09:25:00|754.43|754.33|754.73|754.63|754.93|754.83|754.03|753.93|118
1643189400000|2022-01-26 09:30:00|754.63|754.53|754.73|754.63|755.13|755.03|754.43|754.33|158
1643189700000|2022-01-26 09:35:00|754.63|754.53|755.03|754.93|755.63|755.53|754.43|754.33|154
1643190000000|2022-01-26 09:40:00|755.13|755.03|755.83|755.73|755.83|755.73|754.93|754.83|119
1643190300000|2022-01-26 09:45:00|755.73|755.63|755.53|755.43|756.23|756.13|755.13|755.03|200
1643190600000|2022-01-26 09:50:00|755.43|755.33|754.73|754.63|755.43|755.33|754.43|754.33|180
1643190900000|2022-01-26 09:55:00|754.63|754.53|754.93|754.83|755.23|755.13|754.43|754.33|119
1643191200000|2022-01-26 10:00:00|754.83|754.73|754.13|754.03|754.93|754.83|753.03|752.93|312
1643191500000|2022-01-26 10:05:00|754.03|753.93|754.13|754.03|754.23|754.13|753.43|753.33|134
1643191800000|2022-01-26 10:10:00|754.23|754.13|754.63|754.53|754.93|754.83|754.13|754.03|105
1643192100000|2022-01-26 10:15:00|754.73|754.63|754.83|754.73|755.13|755.03|754.53|754.43|130
1643192400000|2022-01-26 10:20:00|754.93|754.83|754.83|754.73|755.33|755.23|754.63|754.53|86
1643192700000|2022-01-26 10:25:00|754.93|754.83|754.83|754.73|755.03|754.93|754.33|754.23|75
1643193000000|2022-01-26 10:30:00|754.73|754.63|754.73|754.63|755.33|755.23|754.33|754.23|162
1643193300000|2022-01-26 10:35:00|754.83|754.73|754.73|754.63|755.13|755.03|754.63|754.53|94
1643193600000|2022-01-26 10:40:00|754.83|754.73|754.03|753.93|754.83|754.73|753.93|753.83|111
1643193900000|2022-01-26 10:45:00|754.13|754.03|754.13|754.03|754.33|754.23|753.63|753.53|47
1643194200000|2022-01-26 10:50:00|754.03|753.93|754.33|754.23|754.63|754.53|754.03|753.93|109
1643194500000|2022-01-26 10:55:00|754.23|754.13|754.43|754.33|754.53|754.43|754.13|754.03|91
1643194800000|2022-01-26 11:00:00|754.33|754.23|754.93|754.83|755.03|754.93|754.33|754.23|237
1643195100000|2022-01-26 11:05:00|754.83|754.73|754.53|754.43|754.93|754.83|754.43|754.33|142
1643195400000|2022-01-26 11:10:00|754.43|754.33|754.23|754.13|754.83|754.73|754.23|754.13|127
1643195700000|2022-01-26 11:15:00|754.33|754.23|753.93|753.83|754.33|754.23|753.63|753.53|97
1643196000000|2022-01-26 11:20:00|753.83|753.73|753.53|753.43|753.93|753.83|753.43|753.33|87
1643196300000|2022-01-26 11:25:00|753.43|753.33|753.03|752.93|753.53|753.43|752.73|752.63|139
1643196600000|2022-01-26 11:30:00|753.13|753.03|754.63|754.53|754.73|754.63|753.03|752.93|130
1643196900000|2022-01-26 11:35:00|754.73|754.63|755.13|755.03|755.33|755.23|754.73|754.63|120
1643197200000|2022-01-26 11:40:00|755.03|754.93|754.83|754.73|755.23|755.13|754.73|754.63|79
1643197500000|2022-01-26 11:45:00|754.93|754.83|754.83|754.73|755.03|754.93|754.43|754.33|81
1643197800000|2022-01-26 11:50:00|754.73|754.63|755.43|755.33|755.53|755.43|754.73|754.63|70
1643198100000|2022-01-26 11:55:00|755.33|755.23|756.63|756.53|756.63|756.53|754.93|754.83|108
1643198400000|2022-01-26 12:00:00|756.53|756.43|755.03|754.93|756.93|756.83|754.73|754.63|196
1643198700000|2022-01-26 12:05:00|754.93|754.83|755.33|755.23|755.53|755.43|754.93|754.83|65
1643199000000|2022-01-26 12:10:00|755.23|755.13|754.73|754.63|755.53|755.43|754.63|754.53|55
1643199300000|2022-01-26 12:15:00|754.83|754.73|754.33|754.23|755.03|754.93|754.23|754.13|94
1643199600000|2022-01-26 12:20:00|754.43|754.33|754.03|753.93|754.63|754.53|753.93|753.83|58
1643199900000|2022-01-26 12:25:00|754.13|754.03|754.83|754.73|754.83|754.73|754.03|753.93|79
1643200200000|2022-01-26 12:30:00|754.93|754.83|754.83|754.73|755.23|755.13|754.53|754.43|53
1643200500000|2022-01-26 12:35:00|754.73|754.63|755.13|755.03|755.23|755.13|754.73|754.63|56
1643200800000|2022-01-26 12:40:00|755.09|754.99|754.59|754.49|755.19|755.09|754.39|754.29|47
1643201100000|2022-01-26 12:45:00|754.69|754.59|754.09|753.99|754.79|754.69|754.09|753.99|106
1643201400000|2022-01-26 12:50:00|754.19|754.09|754.79|754.69|754.89|754.79|754.09|753.99|53
1643201700000|2022-01-26 12:55:00|754.69|754.59|754.99|754.89|755.19|755.09|754.69|754.59|40
1643202000000|2022-01-26 13:00:00|755.09|754.99|755.59|755.49|755.79|755.69|754.69|754.59|65
1643202300000|2022-01-26 13:05:00|755.69|755.59|755.59|755.49|755.69|755.59|755.29|755.19|114
1643202600000|2022-01-26 13:10:00|755.49|755.39|755.29|755.19|755.69|755.59|755.19|755.09|149
1643202900000|2022-01-26 13:15:00|755.39|755.29|755.39|755.29|755.99|755.89|755.29|755.19|120
1643203200000|2022-01-26 13:20:00|755.49|755.39|756.19|756.09|756.19|756.09|755.29|755.19|73
1643203500000|2022-01-26 13:25:00|756.09|755.99|756.69|756.59|756.79|756.69|755.99|755.89|186
1643203800000|2022-01-26 13:30:00|756.59|756.49|755.69|755.59|756.99|756.89|755.59|755.49|114
1643204100000|2022-01-26 13:35:00|755.59|755.49|754.99|754.89|755.79|755.69|754.89|754.79|114
1643204400000|2022-01-26 13:40:00|755.09|754.99|755.29|755.19|755.49|755.39|754.69|754.59|87
1643204700000|2022-01-26 13:45:00|755.39|755.29|755.19|755.09|755.79|755.69|755.09|754.99|54
1643205000000|2022-01-26 13:50:00|755.29|755.19|755.29|755.19|755.49|755.39|754.99|754.89|59
1643205300000|2022-01-26 13:55:00|755.39|755.29|755.29|755.19|755.59|755.49|755.19|755.09|119
1643205600000|2022-01-26 14:00:00|755.19|755.09|753.69|753.59|755.39|755.29|753.69|753.59|164
1643205900000|2022-01-26 14:05:00|753.59|753.49|752.99|752.89|753.79|753.69|752.89|752.79|137
1643206200000|2022-01-26 14:10:00|752.89|752.79|752.89|752.79|753.29|753.19|752.69|752.59|137
1643206500000|2022-01-26 14:15:00|752.99|752.89|752.69|752.59|753.29|753.19|752.49|752.39|191
1643206800000|2022-01-26 14:20:00|752.79|752.69|752.79|752.69|753.09|752.99|752.29|752.19|122
1643207100000|2022-01-26 14:25:00|752.89|752.79|752.99|752.89|753.29|753.19|752.69|752.59|187
1643207400000|2022-01-26 14:30:00|753.09|752.99|752.39|752.29|753.39|753.29|752.29|752.19|404
1643207700000|2022-01-26 14:35:00|752.49|752.39|752.19|752.09|752.79|752.69|752.09|751.99|411
1643208000000|2022-01-26 14:40:00|752.09|751.99|752.89|752.79|752.99|752.89|751.79|751.69|357
1643208300000|2022-01-26 14:45:00|752.99|752.89|754.59|754.49|754.89|754.79|752.89|752.79|164
1643208600000|2022-01-26 14:50:00|754.49|754.39|754.79|754.69|755.29|755.19|753.89|753.79|245
1643208900000|2022-01-26 14:55:00|754.89|754.79|755.49|755.39|755.49|755.39|754.09|753.99|227
1643209200000|2022-01-26 15:00:00|755.39|755.29|755.69|755.59|756.19|756.09|754.39|754.29|244
1643209500000|2022-01-26 15:05:00|755.79|755.69|754.39|754.29|755.89|755.79|754.29|754.19|175
1643209800000|2022-01-26 15:10:00|754.42|754.32|753.32|753.22|754.62|754.52|753.22|753.12|233
1643210100000|2022-01-26 15:15:00|753.42|753.32|753.92|753.82|753.92|753.82|752.72|752.62|205
1643210400000|2022-01-26 15:20:00|753.82|753.72|752.72|752.62|754.02|753.92|752.72|752.62|182
1643210700000|2022-01-26 15:25:00|752.62|752.52|751.92|751.82|752.62|752.52|751.42|751.32|309
1643211000000|2022-01-26 15:30:00|751.82|751.72|752.22|752.12|752.62|752.52|751.02|750.92|323
1643211300000|2022-01-26 15:35:00|752.32|752.22|751.52|751.42|752.82|752.72|751.32|751.22|193
1643211600000|2022-01-26 15:40:00|751.62|751.52|750.92|750.82|752.42|752.32|750.62|750.52|276
1643211900000|2022-01-26 15:45:00|751.02|750.92|750.92|750.82|751.12|751.02|750.02|749.92|320
1643212200000|2022-01-26 15:50:00|750.82|750.72|751.32|751.22|751.52|751.42|750.62|750.52|213
1643212500000|2022-01-26 15:55:00|751.22|751.12|752.22|752.12|752.62|752.52|750.82|750.72|212
1643212800000|2022-01-26 16:00:00|752.02|751.92|752.02|751.92|752.12|752.02|751.12|751.02|264
1643213100000|2022-01-26 16:05:00|752.12|752.02|752.32|752.22|752.62|752.52|751.62|751.52|224
1643213400000|2022-01-26 16:10:00|752.42|752.32|753.02|752.92|753.32|753.22|752.22|752.12|194
1643213700000|2022-01-26 16:15:00|753.12|753.02|752.92|752.82|753.62|753.52|752.42|752.32|216
1643214000000|2022-01-26 16:20:00|753.02|752.92|753.62|753.52|753.82|753.72|752.82|752.72|230
1643214300000|2022-01-26 16:25:00|753.52|753.42|753.22|753.12|754.32|754.22|753.22|753.12|303
1643214600000|2022-01-26 16:30:00|753.32|753.02|752.52|752.22|754.02|753.72|752.52|752.22|755
1643214900000|2022-01-26 16:35:00|752.62|752.32|752.82|752.52|753.22|752.92|752.02|751.72|373
1643215200000|2022-01-26 16:40:00|752.92|752.62|752.42|752.12|753.52|753.22|752.32|752.02|119
1643215500000|2022-01-26 16:45:00|752.52|752.22|751.42|751.12|752.82|752.52|751.22|750.92|60
1643215800000|2022-01-26 16:50:00|751.32|751.02|752.12|751.82|752.52|752.22|750.82|750.52|65
1643216100000|2022-01-26 16:55:00|752.22|751.92|752.52|752.22|752.82|752.52|751.72|751.42|51
1643216400000|2022-01-26 17:00:00|752.62|752.32|752.92|752.62|753.32|753.02|752.32|752.02|66
1643216700000|2022-01-26 17:05:00|752.82|752.52|753.22|752.92|753.32|753.02|752.62|752.32|26
1643217000000|2022-01-26 17:10:00|753.32|753.02|753.72|753.42|753.82|753.52|752.72|752.42|33
1643217300000|2022-01-26 17:15:00|753.62|753.32|753.72|753.42|754.12|753.82|753.32|753.02|36
1643217600000|2022-01-26 17:20:00|753.82|753.52|753.92|753.62|754.12|753.82|753.62|753.32|75
1643217900000|2022-01-26 17:25:00|754.02|753.72|754.42|754.12|754.42|754.12|753.82|753.52|66
1643218200000|2022-01-26 17:30:00|754.52|754.22|754.42|754.12|754.62|754.32|753.82|753.52|44
1643218500000|2022-01-26 17:35:00|754.32|754.02|754.52|754.22|754.92|754.62|754.32|754.02|37
1643218800000|2022-01-26 17:40:00|754.62|754.32|755.12|754.82|755.42|755.12|754.62|754.32|30
1643219100000|2022-01-26 17:45:00|755.22|754.92|755.02|754.72|755.22|754.92|754.62|754.32|16
1643219400000|2022-01-26 17:50:00|754.92|754.62|754.72|754.42|754.92|754.62|754.52|754.22|21
1643219700000|2022-01-26 17:55:00|754.62|754.32|754.52|754.22|754.82|754.52|754.52|754.22|20
1643220000000|2022-01-26 18:00:00|754.42|754.12|753.12|752.82|754.52|754.22|752.72|752.42|17
1643220300000|2022-01-26 18:05:00|753.02|752.72|753.52|753.22|753.52|753.22|752.62|752.32|9
1643220600000|2022-01-26 18:10:00|753.42|753.12|753.72|753.42|753.82|753.52|753.22|752.92|9
1643220900000|2022-01-26 18:15:00|753.62|753.32|753.02|752.72|753.72|753.42|752.82|752.52|19
1643221200000|2022-01-26 18:20:00|752.92|752.62|752.52|752.22|752.92|752.62|752.02|751.72|31
1643221500000|2022-01-26 18:25:00|752.42|752.12|753.22|752.92|753.42|753.12|752.42|752.12|11
1643221800000|2022-01-26 18:30:00|753.12|752.82|753.32|753.02|753.52|753.22|752.82|752.52|61
1643222100000|2022-01-26 18:35:00|753.42|753.12|753.32|753.02|753.62|753.32|753.02|752.72|25
1643222400000|2022-01-26 18:40:00|753.42|753.12|753.22|752.92|753.62|753.32|753.02|752.72|15
1643222700000|2022-01-26 18:45:00|753.12|752.82|753.42|753.12|753.52|753.22|752.82|752.52|15
1643223000000|2022-01-26 18:50:00|753.32|753.02|753.72|753.42|753.72|753.42|753.02|752.72|37
1643223300000|2022-01-26 18:55:00|753.82|753.52|753.12|752.82|754.32|754.02|753.02|752.72|33
1643223600000|2022-01-26 19:00:00|753.22|752.92|755.72|755.42|757.22|756.92|753.22|752.92|127
1643223900000|2022-01-26 19:05:00|755.82|755.52|755.52|755.22|757.22|756.92|755.42|755.12|53
1643224200000|2022-01-26 19:10:00|755.62|755.32|751.92|751.62|755.92|755.62|751.22|750.92|65
1643224500000|2022-01-26 19:15:00|752.02|751.72|752.52|752.22|753.02|752.72|751.22|750.92|52
1643224800000|2022-01-26 19:20:00|752.62|752.32|753.12|752.82|753.22|752.92|751.62|751.32|38
1643225100000|2022-01-26 19:25:00|753.02|752.72|754.52|754.22|754.92|754.62|753.02|752.72|53
1643225400000|2022-01-26 19:30:00|754.42|754.12|751.92|751.62|754.82|754.52|751.32|751.02|84
1643225700000|2022-01-26 19:35:00|752.02|751.72|754.12|753.82|754.82|754.52|750.72|750.42|114
1643226000000|2022-01-26 19:40:00|754.32|754.02|750.72|750.42|754.52|754.22|750.72|750.42|96
1643226300000|2022-01-26 19:45:00|750.52|750.22|748.52|748.22|751.02|750.72|747.92|747.62|171
1643226600000|2022-01-26 19:50:00|748.42|748.12|748.82|748.52|750.22|749.92|748.02|747.72|193
1643226900000|2022-01-26 19:55:00|748.72|748.42|748.52|748.22|748.82|748.52|747.92|747.62|43
1643227200000|2022-01-26 20:00:00|748.42|748.12|745.02|744.72|748.42|748.12|744.52|744.22|200
1643227500000|2022-01-26 20:05:00|745.12|744.82|742.22|741.92|745.42|745.12|742.22|741.92|131
1643227800000|2022-01-26 20:10:00|742.32|742.02|743.62|743.32|744.82|744.52|742.22|741.92|121
1643228100000|2022-01-26 20:15:00|743.72|743.42|742.92|742.62|744.72|744.42|742.52|742.22|107
1643228400000|2022-01-26 20:20:00|743.02|742.72|742.12|741.82|743.42|743.12|741.12|740.82|97
1643228700000|2022-01-26 20:25:00|742.22|741.92|745.32|745.02|745.42|745.12|741.72|741.42|77
1643229000000|2022-01-26 20:30:00|745.22|744.92|744.32|744.02|746.42|746.12|744.22|743.92|56
1643229300000|2022-01-26 20:35:00|744.42|744.12|744.72|744.42|745.32|745.02|743.22|742.92|32
1643229600000|2022-01-26 20:40:00|744.62|744.32|745.22|744.92|746.72|746.42|744.02|743.72|66
1643229900000|2022-01-26 20:45:00|745.02|744.72|744.82|744.52|746.42|746.12|744.02|743.72|44
1643230200000|2022-01-26 20:50:00|744.72|744.42|746.82|746.52|746.82|746.52|744.22|743.92|38
1643230500000|2022-01-26 20:55:00|746.62|746.32|747.02|746.52|747.72|747.42|745.72|745.42|66
1643230800000|2022-01-26 21:00:00|746.92|746.42|747.22|746.72|747.62|747.12|746.22|745.72|0
1643231100000|2022-01-26 21:05:00|747.12|746.62|746.22|745.72|748.02|747.52|745.72|745.22|0
1643231400000|2022-01-26 21:10:00|746.12|745.62|745.52|745.02|746.22|745.72|745.22|744.72|0
1643231700000|2022-01-26 21:15:00|745.62|745.12|746.32|745.82|746.52|746.02|745.42|744.92|0
1643232000000|2022-01-26 21:20:00|746.22|745.72|746.22|745.72|746.52|746.02|745.72|745.22|0
1643232300000|2022-01-26 21:25:00|746.12|745.62|746.52|746.02|746.62|746.12|745.92|745.42|0
1643232600000|2022-01-26 21:30:00|746.42|745.92|746.02|745.52|746.52|746.02|745.92|745.42|0
1643232900000|2022-01-26 21:35:00|745.82|745.32|745.62|745.12|745.82|745.32|745.22|744.72|0
1643233200000|2022-01-26 21:40:00|745.52|745.02|746.62|746.12|746.62|746.12|745.42|744.92|0
1643233500000|2022-01-26 21:45:00|746.52|746.02|746.92|746.42|747.42|746.92|746.32|745.82|0
1643233800000|2022-01-26 21:50:00|747.02|746.52|747.22|746.72|747.22|746.72|746.32|745.82|0
1643234100000|2022-01-26 21:55:00|747.12|746.62|747.02|746.52|747.42|746.92|746.92|746.42|0
1643234400000|2022-01-26 22:00:00|747.12|746.62|747.02|746.52|747.12|746.62|747.02|746.52|0
1643234700000|2022-01-26 22:05:00|747.12|746.62|747.12|746.62|747.12|746.62|747.02|746.52|0
1643235000000|2022-01-26 22:10:00|747.22|746.72|747.22|746.72|747.22|746.72|747.12|746.62|0
1643235300000|2022-01-26 22:15:00|747.32|746.82|747.42|746.92|747.42|746.92|747.32|746.82|0
1643235600000|2022-01-26 22:20:00|747.52|747.02|747.62|747.12|747.72|747.22|747.52|747.02|0
1643235900000|2022-01-26 22:25:00|747.72|747.22|747.62|747.12|747.82|747.32|747.52|747.02|0
1643236200000|2022-01-26 22:30:00|747.52|747.02|747.62|747.12|747.62|747.12|747.52|747.02|0
1643236500000|2022-01-26 22:35:00|747.72|747.22|748.02|747.52|748.02|747.52|747.72|747.22|0
1643236800000|2022-01-26 22:40:00|748.12|747.62|748.22|747.72|748.52|748.02|748.02|747.52|0
1643237100000|2022-01-26 22:45:00|748.12|747.62|747.92|747.42|748.22|747.72|747.92|747.42|0
1643237400000|2022-01-26 22:50:00|748.02|747.52|747.72|747.22|748.02|747.52|747.72|747.22|0
1643237700000|2022-01-26 22:55:00|747.52|747.02|747.82|747.32|747.82|747.32|747.52|747.02|0
1643238000000|2022-01-26 23:00:00|748.12|747.62|749.42|748.92|750.32|749.82|748.02|747.52|0
1643238300000|2022-01-26 23:05:00|749.32|748.82|751.02|750.52|751.02|750.52|749.12|748.62|0
1643238600000|2022-01-26 23:10:00|751.12|750.62|750.82|750.32|751.12|750.62|750.32|749.82|0
1643238900000|2022-01-26 23:15:00|750.72|750.22|750.12|749.62|751.12|750.62|749.72|749.22|0
1643239200000|2022-01-26 23:20:00|750.22|749.72|750.42|749.92|750.82|750.32|750.12|749.62|0
1643239500000|2022-01-26 23:25:00|750.32|749.82|750.72|750.22|751.02|750.52|750.12|749.62|0
1643239800000|2022-01-26 23:30:00|750.82|750.32|751.42|750.92|751.62|751.12|750.72|750.22|0
1643240100000|2022-01-26 23:35:00|751.32|750.82|751.02|750.52|751.52|751.02|750.92|750.42|0
1643240400000|2022-01-26 23:40:00|751.12|750.62|751.02|750.52|751.22|750.72|750.72|750.22|0
1643240700000|2022-01-26 23:45:00|751.12|750.62|751.12|750.62|751.42|750.92|751.02|750.52|0
1643241000000|2022-01-26 23:50:00|751.02|750.52|750.82|750.32|751.22|750.72|750.72|750.22|0
1643241300000|2022-01-26 23:55:00|750.92|750.42|751.32|750.82|751.42|750.92|750.92|750.42|0
1643241600000|2022-01-27 00:00:00|751.22|750.72|750.92|750.42|751.52|751.02|750.52|750.02|0
1643241900000|2022-01-27 00:05:00|751.02|750.52|750.02|749.52|751.02|750.52|749.82|749.32|0
1643242200000|2022-01-27 00:10:00|750.12|749.62|749.32|748.82|750.12|749.62|749.12|748.62|0
1643242500000|2022-01-27 00:15:00|749.22|748.72|747.42|746.92|749.32|748.82|747.22|746.72|0
1643242800000|2022-01-27 00:20:00|747.52|747.02|748.42|747.92|748.42|747.92|746.92|746.42|0
1643243100000|2022-01-27 00:25:00|748.32|747.82|746.82|746.32|748.42|747.92|746.52|746.02|0
1643243400000|2022-01-27 00:30:00|746.72|746.22|746.52|746.02|746.92|746.42|745.52|745.02|0
1643243700000|2022-01-27 00:35:00|746.42|745.92|745.72|745.22|746.42|745.92|745.32|744.82|0
1643244000000|2022-01-27 00:40:00|745.62|745.12|745.02|744.52|745.82|745.32|745.02|744.52|0
1643244300000|2022-01-27 00:45:00|745.12|744.62|745.12|744.62|745.72|745.22|744.82|744.32|0
1643244600000|2022-01-27 00:50:00|745.22|744.72|744.32|743.82|745.82|745.32|744.32|743.82|0
1643244900000|2022-01-27 00:55:00|744.42|743.92|743.22|742.72|744.72|744.22|743.02|742.52|0
1643245200000|2022-01-27 01:00:00|743.12|742.62|741.92|741.42|743.52|743.02|741.32|740.82|0
1643245500000|2022-01-27 01:05:00|742.02|741.52|740.72|740.22|742.42|741.92|740.22|739.72|0
1643245800000|2022-01-27 01:10:00|740.82|740.32|740.12|739.62|741.42|740.92|739.92|739.42|0
1643246100000|2022-01-27 01:15:00|740.22|739.72|738.12|737.62|740.62|740.12|737.92|737.42|0
1643246400000|2022-01-27 01:20:00|738.22|737.72|738.22|737.72|738.62|738.12|737.12|736.62|0
1643246700000|2022-01-27 01:25:00|738.32|737.82|738.42|737.92|739.52|739.02|738.12|737.62|0
1643247000000|2022-01-27 01:30:00|738.52|738.02|739.72|739.22|739.82|739.32|737.52|737.02|0
1643247300000|2022-01-27 01:35:00|739.82|739.32|739.02|738.52|740.42|739.92|738.92|738.42|0
1643247600000|2022-01-27 01:40:00|738.92|738.42|738.72|738.22|739.42|738.92|738.62|738.12|0
1643247900000|2022-01-27 01:45:00|738.82|738.32|737.82|737.32|738.92|738.42|737.52|737.02|0
1643248200000|2022-01-27 01:50:00|737.92|737.42|737.72|737.22|738.82|738.32|737.22|736.72|0
1643248500000|2022-01-27 01:55:00|737.62|737.12|736.62|736.12|737.62|737.12|736.22|735.72|0
1643248800000|2022-01-27 02:00:00|736.72|736.22|735.52|735.02|736.72|736.22|735.22|734.72|0
1643249100000|2022-01-27 02:05:00|735.62|735.12|734.52|734.02|736.12|735.62|734.42|733.92|0
1643249400000|2022-01-27 02:10:00|734.42|733.92|734.82|734.32|734.92|734.42|734.42|733.92|0
1643249700000|2022-01-27 02:15:00|734.72|734.22|734.42|733.92|735.02|734.52|734.42|733.92|0
1643250000000|2022-01-27 02:20:00|734.52|734.02|734.42|733.92|734.52|734.02|734.32|733.82|0
1643250300000|2022-01-27 02:25:00|734.32|733.82|734.32|733.82|734.42|733.92|734.02|733.52|0
1643250600000|2022-01-27 02:30:00|734.22|733.72|734.12|733.62|734.42|733.92|734.02|733.52|0
1643250900000|2022-01-27 02:35:00|734.22|733.72|734.72|734.22|734.72|734.22|734.12|733.62|0
1643251200000|2022-01-27 02:40:00|734.62|734.12|735.22|734.72|735.82|735.32|734.62|734.12|0
1643251500000|2022-01-27 02:45:00|735.32|734.82|736.12|735.62|736.52|736.02|735.32|734.82|0
1643251800000|2022-01-27 02:50:00|736.02|735.52|735.72|735.22|736.32|735.82|735.52|735.02|0
1643252100000|2022-01-27 02:55:00|735.82|735.32|735.62|735.12|735.92|735.42|735.02|734.52|0
1643252400000|2022-01-27 03:00:00|735.72|735.22|734.62|734.12|736.02|735.52|734.42|733.92|0
1643252700000|2022-01-27 03:05:00|734.72|734.22|735.12|734.62|735.32|734.82|734.42|733.92|0
1643253000000|2022-01-27 03:10:00|735.22|734.72|734.42|733.92|735.22|734.72|734.42|733.92|0
1643253300000|2022-01-27 03:15:00|734.52|734.02|735.12|734.62|735.12|734.62|734.22|733.72|0
1643253600000|2022-01-27 03:20:00|735.02|734.52|735.02|734.52|735.72|735.22|734.82|734.32|0
1643253900000|2022-01-27 03:25:00|735.12|734.62|734.92|734.42|735.12|734.62|734.62|734.12|0
1643254200000|2022-01-27 03:30:00|735.02|734.52|735.02|734.52|735.52|735.02|734.62|734.12|0
1643254500000|2022-01-27 03:35:00|735.12|734.62|733.02|732.52|735.12|734.62|732.92|732.42|0
1643254800000|2022-01-27 03:40:00|733.12|732.62|731.82|731.32|733.12|732.62|731.42|730.92|0
1643255100000|2022-01-27 03:45:00|731.72|731.22|731.32|730.82|731.92|731.42|730.82|730.32|0
1643255400000|2022-01-27 03:50:00|731.42|730.92|731.62|731.12|732.12|731.62|731.32|730.82|0
1643255700000|2022-01-27 03:55:00|731.52|731.02|731.62|731.12|731.72|731.22|730.92|730.42|0
1643256000000|2022-01-27 04:00:00|731.52|731.02|731.22|730.72|731.72|731.22|731.12|730.62|0
1643256300000|2022-01-27 04:05:00|731.32|730.82|731.42|730.92|731.52|731.02|731.02|730.52|0
1643256600000|2022-01-27 04:10:00|731.32|730.82|731.62|731.12|731.62|731.12|731.12|730.62|0
1643256900000|2022-01-27 04:15:00|731.52|731.02|731.72|731.22|731.82|731.32|731.32|730.82|0
1643257200000|2022-01-27 04:20:00|731.82|731.32|731.62|731.12|731.82|731.32|731.52|731.02|0
1643257500000|2022-01-27 04:25:00|731.72|731.22|732.02|731.52|732.02|731.52|731.52|731.02|0
1643257800000|2022-01-27 04:30:00|732.12|731.62|732.82|732.32|733.12|732.62|732.02|731.52|0
1643258100000|2022-01-27 04:35:00|732.92|732.42|732.82|732.32|733.12|732.62|732.62|732.12|0
1643258400000|2022-01-27 04:40:00|732.72|732.22|732.32|731.82|732.82|732.32|732.22|731.72|0
1643258700000|2022-01-27 04:45:00|732.42|731.92|732.42|731.92|732.62|732.12|732.12|731.62|0
1643259000000|2022-01-27 04:50:00|732.32|731.82|732.72|732.22|733.12|732.62|732.32|731.82|0
1643259300000|2022-01-27 04:55:00|732.82|732.32|733.02|732.52|733.32|732.82|732.72|732.22|0
1643259600000|2022-01-27 05:00:00|733.12|732.62|734.72|734.22|734.72|734.22|732.62|732.12|0
1643259900000|2022-01-27 05:05:00|734.82|734.32|733.92|733.42|735.32|734.82|733.92|733.42|0
1643260200000|2022-01-27 05:10:00|734.02|733.52|733.02|732.52|734.02|733.52|733.02|732.52|0
1643260500000|2022-01-27 05:15:00|733.12|732.62|731.32|730.82|733.12|732.62|731.32|730.82|0
1643260800000|2022-01-27 05:20:00|731.22|730.72|731.42|730.92|731.82|731.32|731.22|730.72|0
1643261100000|2022-01-27 05:25:00|731.52|731.02|732.32|731.82|732.42|731.92|731.42|730.92|0
1643261400000|2022-01-27 05:30:00|732.22|731.72|734.12|733.62|734.32|733.82|732.22|731.72|0
1643261700000|2022-01-27 05:35:00|734.22|733.72|734.92|734.42|735.02|734.52|733.62|733.12|0
1643262000000|2022-01-27 05:40:00|735.02|734.52|734.42|733.92|735.02|734.52|733.62|733.12|0
1643262300000|2022-01-27 05:45:00|734.32|733.82|734.62|734.12|734.62|734.12|734.12|733.62|0
1643262600000|2022-01-27 05:50:00|734.72|734.22|733.62|733.12|734.92|734.42|733.22|732.72|0
1643262900000|2022-01-27 05:55:00|733.52|733.02|733.92|733.42|734.02|733.52|733.22|732.72|0
1643263200000|2022-01-27 06:00:00|733.82|733.32|733.72|733.22|734.62|734.12|733.42|732.92|0
1643263500000|2022-01-27 06:05:00|733.82|733.32|735.02|734.52|735.12|734.62|733.32|732.82|0
1643263800000|2022-01-27 06:10:00|735.12|734.62|735.72|735.22|736.62|736.12|735.12|734.62|0
1643264100000|2022-01-27 06:15:00|735.62|735.12|734.22|733.72|735.62|735.12|734.22|733.72|0
1643264400000|2022-01-27 06:20:00|734.32|733.82|733.32|732.82|734.72|734.22|733.32|732.82|0
1643264700000|2022-01-27 06:25:00|733.22|732.72|731.62|731.12|733.32|732.82|731.42|730.92|0
1643265000000|2022-01-27 06:30:00|731.52|731.02|730.92|730.42|731.52|731.02|730.42|729.92|0
1643265300000|2022-01-27 06:35:00|731.02|730.52|731.52|731.02|732.42|731.92|730.42|729.92|0
1643265600000|2022-01-27 06:40:00|731.42|730.92|731.72|731.22|732.22|731.72|731.22|730.72|0
1643265900000|2022-01-27 06:45:00|731.62|731.12|731.52|731.02|732.32|731.82|730.92|730.42|0
1643266200000|2022-01-27 06:50:00|731.62|731.12|734.02|733.52|734.02|733.52|731.62|731.12|0
1643266500000|2022-01-27 06:55:00|733.92|733.42|734.62|734.12|734.92|734.42|733.92|733.42|0
1643266800000|2022-01-27 07:00:00|734.52|734.02|736.72|736.42|736.82|736.52|734.52|734.02|118
1643267100000|2022-01-27 07:05:00|736.82|736.52|734.72|734.42|737.22|736.92|734.72|734.42|90
1643267400000|2022-01-27 07:10:00|734.62|734.32|735.22|734.92|736.32|736.02|734.42|734.12|82
1643267700000|2022-01-27 07:15:00|735.32|735.02|736.02|735.72|736.22|735.92|735.32|735.02|83
1643268000000|2022-01-27 07:20:00|735.92|735.62|735.82|735.52|736.82|736.52|735.52|735.22|70
1643268300000|2022-01-27 07:25:00|735.72|735.42|735.52|735.22|736.72|736.42|735.32|735.02|46
1643268600000|2022-01-27 07:30:00|735.62|735.32|736.22|735.92|737.22|736.92|735.32|735.02|102
1643268900000|2022-01-27 07:35:00|736.32|736.02|736.52|736.22|737.32|737.02|736.22|735.92|28
1643269200000|2022-01-27 07:40:00|736.62|736.32|736.92|736.62|737.22|736.92|736.32|736.02|43
1643269500000|2022-01-27 07:45:00|736.82|736.52|736.92|736.62|737.22|736.92|736.22|735.92|39
1643269800000|2022-01-27 07:50:00|736.82|736.52|737.12|736.82|737.22|736.92|736.42|736.12|57
1643270100000|2022-01-27 07:55:00|737.22|736.92|737.02|736.72|737.32|737.02|735.82|735.52|107
1643270400000|2022-01-27 08:00:00|736.92|736.82|740.82|740.72|741.02|740.92|736.42|736.32|958
1643270700000|2022-01-27 08:05:00|740.92|740.82|741.32|741.22|742.02|741.92|740.12|740.02|546
1643271000000|2022-01-27 08:10:00|741.22|741.12|743.72|743.62|743.72|743.62|741.12|741.02|456
1643271300000|2022-01-27 08:15:00|743.62|743.52|745.02|744.92|745.02|744.92|742.72|742.62|386
1643271600000|2022-01-27 08:20:00|745.12|745.02|744.02|743.92|745.72|745.62|743.82|743.72|368
1643271900000|2022-01-27 08:25:00|744.12|744.02|744.02|743.92|744.52|744.42|743.32|743.22|218
1643272200000|2022-01-27 08:30:00|744.12|744.02|742.92|742.82|744.22|744.12|742.62|742.52|222
1643272500000|2022-01-27 08:35:00|743.02|742.92|743.12|743.02|744.42|744.32|743.02|742.92|129
1643272800000|2022-01-27 08:40:00|743.04|742.94|743.54|743.44|744.04|743.94|743.04|742.94|261
1643273100000|2022-01-27 08:45:00|743.44|743.34|743.64|743.54|744.34|744.24|743.04|742.94|126
1643273400000|2022-01-27 08:50:00|743.74|743.64|744.54|744.44|744.74|744.64|743.64|743.54|163
1643273700000|2022-01-27 08:55:00|744.44|744.34|744.84|744.74|745.14|745.04|744.34|744.24|175
1643274000000|2022-01-27 09:00:00|744.94|744.84|744.94|744.84|745.84|745.74|743.94|743.84|229
1643274300000|2022-01-27 09:05:00|745.04|744.94|743.64|743.54|745.34|745.24|743.54|743.44|373
1643274600000|2022-01-27 09:10:00|743.74|743.64|743.54|743.44|744.24|744.14|743.14|743.04|180
1643274900000|2022-01-27 09:15:00|743.64|743.54|743.14|743.04|743.74|743.64|742.74|742.64|142
1643275200000|2022-01-27 09:20:00|743.04|742.94|744.24|744.14|744.24|744.14|742.54|742.44|158
1643275500000|2022-01-27 09:25:00|744.14|744.04|745.64|745.54|745.84|745.74|744.04|743.94|213
1643275800000|2022-01-27 09:30:00|745.54|745.44|745.64|745.54|746.14|746.04|744.94|744.84|142
1643276100000|2022-01-27 09:35:00|745.54|745.44|745.54|745.44|746.24|746.14|745.44|745.34|327
1643276400000|2022-01-27 09:40:00|745.64|745.54|746.64|746.54|746.94|746.84|745.44|745.34|103
1643276700000|2022-01-27 09:45:00|746.54|746.44|748.04|747.94|748.34|748.24|746.34|746.24|203
1643277000000|2022-01-27 09:50:00|748.14|748.04|748.84|748.74|749.64|749.54|747.94|747.84|143
1643277300000|2022-01-27 09:55:00|748.94|748.84|748.74|748.64|749.24|749.14|748.44|748.34|127
1643277600000|2022-01-27 10:00:00|748.84|748.74|749.64|749.54|749.84|749.74|748.44|748.34|161
1643277900000|2022-01-27 10:05:00|749.74|749.64|749.64|749.54|750.14|750.04|749.54|749.44|101
1643278200000|2022-01-27 10:10:00|749.74|749.64|748.54|748.44|749.84|749.74|748.34|748.24|182
1643278500000|2022-01-27 10:15:00|748.64|748.54|748.34|748.24|749.34|749.24|748.24|748.14|111
1643278800000|2022-01-27 10:20:00|748.24|748.14|749.14|749.04|749.24|749.14|747.94|747.84|173
1643279100000|2022-01-27 10:25:00|749.24|749.14|749.44|749.34|750.04|749.94|748.94|748.84|124
1643279400000|2022-01-27 10:30:00|749.34|749.24|749.04|748.94|749.54|749.44|748.44|748.34|87
1643279700000|2022-01-27 10:35:00|749.14|749.04|749.34|749.24|749.84|749.74|749.04|748.94|97
1643280000000|2022-01-27 10:40:00|749.24|749.14|749.14|749.04|749.64|749.54|748.74|748.64|99
1643280300000|2022-01-27 10:45:00|749.24|749.14|747.84|747.74|749.64|749.54|747.84|747.74|217
1643280600000|2022-01-27 10:50:00|747.94|747.84|746.44|746.34|747.94|747.84|746.24|746.14|340
1643280900000|2022-01-27 10:55:00|746.54|746.44|745.14|745.04|746.74|746.64|744.54|744.44|237
1643281200000|2022-01-27 11:00:00|745.04|744.94|746.24|746.14|746.44|746.34|745.04|744.94|197
1643281500000|2022-01-27 11:05:00|746.14|746.04|746.14|746.04|746.94|746.84|746.04|745.94|156
1643281800000|2022-01-27 11:10:00|746.24|746.14|747.04|746.94|747.24|747.14|746.04|745.94|83
1643282100000|2022-01-27 11:15:00|746.94|746.84|747.24|747.14|747.34|747.24|746.84|746.74|57
1643282400000|2022-01-27 11:20:00|747.34|747.24|746.94|746.84|747.64|747.54|746.54|746.44|96
1643282700000|2022-01-27 11:25:00|746.84|746.74|747.84|747.74|747.94|747.84|746.64|746.54|150
1643283000000|2022-01-27 11:30:00|747.94|747.84|747.34|747.24|748.44|748.34|747.24|747.14|66
1643283300000|2022-01-27 11:35:00|747.44|747.34|746.44|746.34|747.74|747.64|746.24|746.14|122
1643283600000|2022-01-27 11:40:00|746.34|746.24|746.94|746.84|747.04|746.94|746.34|746.24|80
1643283900000|2022-01-27 11:45:00|746.84|746.74|747.14|747.04|747.64|747.54|746.34|746.24|49
1643284200000|2022-01-27 11:50:00|747.04|746.94|747.84|747.74|748.04|747.94|747.04|746.94|86
1643284500000|2022-01-27 11:55:00|747.74|747.64|748.84|748.74|748.94|748.84|747.44|747.34|94
1643284800000|2022-01-27 12:00:00|748.94|748.84|748.34|748.24|749.24|749.14|747.84|747.74|104
1643285100000|2022-01-27 12:05:00|748.24|748.14|748.44|748.34|748.64|748.54|747.94|747.84|91
1643285400000|2022-01-27 12:10:00|748.54|748.44|749.34|749.24|749.54|749.44|748.54|748.44|105
1643285700000|2022-01-27 12:15:00|749.44|749.34|748.64|748.54|749.84|749.74|748.64|748.54|105
1643286000000|2022-01-27 12:20:00|748.74|748.64|747.74|747.64|749.24|749.14|747.64|747.54|182
1643286300000|2022-01-27 12:25:00|747.94|747.84|748.64|748.54|748.94|748.84|747.94|747.84|82
1643286600000|2022-01-27 12:30:00|748.74|748.64|747.94|747.84|749.14|749.04|747.74|747.64|107
1643286900000|2022-01-27 12:35:00|748.04|747.94|748.64|748.54|749.14|749.04|747.94|747.84|115
1643287200000|2022-01-27 12:40:00|748.62|748.52|748.82|748.72|749.52|749.42|748.62|748.52|149
1643287500000|2022-01-27 12:45:00|748.92|748.82|750.02|749.92|750.32|750.22|748.82|748.72|163
1643287800000|2022-01-27 12:50:00|750.12|750.02|751.22|751.12|751.42|751.32|749.92|749.82|156
1643288100000|2022-01-27 12:55:00|751.12|751.02|751.02|750.92|751.52|751.42|751.02|750.92|113
1643288400000|2022-01-27 13:00:00|751.12|751.02|751.12|751.02|751.92|751.82|750.92|750.82|129
1643288700000|2022-01-27 13:05:00|751.22|751.12|752.42|752.32|752.52|752.42|751.22|751.12|157
1643289000000|2022-01-27 13:10:00|752.52|752.42|752.02|751.92|752.72|752.62|751.82|751.72|113
1643289300000|2022-01-27 13:15:00|751.92|751.82|752.12|752.02|752.32|752.22|751.52|751.42|196
1643289600000|2022-01-27 13:20:00|752.22|752.12|752.32|752.22|752.42|752.32|751.32|751.22|147
1643289900000|2022-01-27 13:25:00|752.22|752.12|752.42|752.32|753.22|753.12|752.12|752.02|145
1643290200000|2022-01-27 13:30:00|752.52|752.42|752.22|752.12|753.12|753.02|752.02|751.92|185
1643290500000|2022-01-27 13:35:00|752.12|752.02|752.62|752.52|752.82|752.72|751.82|751.72|147
1643290800000|2022-01-27 13:40:00|752.52|752.42|753.22|753.12|753.62|753.52|752.52|752.42|92
1643291100000|2022-01-27 13:45:00|753.32|753.22|753.62|753.52|753.72|753.62|752.92|752.82|70
1643291400000|2022-01-27 13:50:00|753.52|753.42|755.12|755.02|755.22|755.12|753.52|753.42|234
1643291700000|2022-01-27 13:55:00|755.02|754.92|755.62|755.52|755.82|755.72|754.92|754.82|246
1643292000000|2022-01-27 14:00:00|755.42|755.32|755.52|755.42|755.82|755.72|755.02|754.92|221
1643292300000|2022-01-27 14:05:00|755.42|755.32|755.22|755.12|755.82|755.72|754.52|754.42|155
1643292600000|2022-01-27 14:10:00|755.12|755.02|756.32|756.22|756.42|756.32|755.12|755.02|132
1643292900000|2022-01-27 14:15:00|756.42|756.32|756.02|755.92|756.52|756.42|755.82|755.72|144
1643293200000|2022-01-27 14:20:00|756.12|756.02|755.42|755.32|756.52|756.42|755.42|755.32|219
1643293500000|2022-01-27 14:25:00|755.52|755.42|756.32|756.22|756.32|756.22|755.42|755.32|173
1643293800000|2022-01-27 14:30:00|756.22|756.12|755.92|755.82|757.02|756.92|755.52|755.42|636
1643294100000|2022-01-27 14:35:00|756.02|755.92|756.12|756.02|756.42|756.32|755.12|755.02|403
1643294400000|2022-01-27 14:40:00|756.22|756.12|758.42|758.32|758.42|758.32|756.22|756.12|395
1643294700000|2022-01-27 14:45:00|758.52|758.42|758.72|758.62|759.02|758.92|757.42|757.32|358
1643295000000|2022-01-27 14:50:00|758.62|758.52|758.12|758.02|758.92|758.82|757.92|757.82|356
1643295300000|2022-01-27 14:55:00|758.02|757.92|757.82|757.72|758.42|758.32|756.92|756.82|334
1643295600000|2022-01-27 15:00:00|757.92|757.82|757.02|756.92|757.92|757.82|755.92|755.82|427
1643295900000|2022-01-27 15:05:00|756.92|756.82|756.62|756.52|757.12|757.02|755.82|755.72|270
1643296200000|2022-01-27 15:10:00|756.59|756.49|757.69|757.59|757.89|757.79|756.19|756.09|194
1643296500000|2022-01-27 15:15:00|757.59|757.49|755.99|755.89|757.89|757.79|755.59|755.49|250
1643296800000|2022-01-27 15:20:00|756.09|755.99|754.99|754.89|756.79|756.69|754.99|754.89|267
1643297100000|2022-01-27 15:25:00|755.09|754.99|753.19|753.09|755.39|755.29|753.09|752.99|270
1643297400000|2022-01-27 15:30:00|753.09|752.99|752.09|751.99|753.89|753.79|751.99|751.89|345
1643297700000|2022-01-27 15:35:00|752.19|752.09|751.29|751.19|752.39|752.29|750.99|750.89|324
1643298000000|2022-01-27 15:40:00|751.39|751.29|753.39|753.29|753.39|753.29|751.09|750.99|369
1643298300000|2022-01-27 15:45:00|753.29|753.19|753.09|752.99|754.29|754.19|752.69|752.59|323
1643298600000|2022-01-27 15:50:00|752.99|752.89|753.39|753.29|754.09|753.99|752.89|752.79|207
1643298900000|2022-01-27 15:55:00|753.29|753.19|754.59|754.49|754.89|754.79|753.19|753.09|197
1643299200000|2022-01-27 16:00:00|754.69|754.59|754.79|754.69|755.39|755.29|754.69|754.59|193
1643299500000|2022-01-27 16:05:00|754.89|754.79|753.79|753.69|755.39|755.29|753.49|753.39|252
1643299800000|2022-01-27 16:10:00|753.89|753.79|754.89|754.79|754.99|754.89|753.79|753.69|188
1643300100000|2022-01-27 16:15:00|754.79|754.69|753.49|753.39|754.79|754.69|753.09|752.99|300
1643300400000|2022-01-27 16:20:00|753.39|753.29|752.79|752.69|753.99|753.89|752.69|752.59|287
1643300700000|2022-01-27 16:25:00|752.89|752.79|752.79|752.69|752.89|752.79|751.69|751.59|390
1643301000000|2022-01-27 16:30:00|752.69|752.59|753.59|753.29|754.09|753.79|752.49|752.19|1029
1643301300000|2022-01-27 16:35:00|753.69|753.39|753.69|753.39|754.79|754.49|753.39|753.09|451
1643301600000|2022-01-27 16:40:00|753.59|753.29|753.69|753.39|754.79|754.49|753.19|752.89|224
1643301900000|2022-01-27 16:45:00|753.79|753.49|754.19|753.89|754.79|754.49|753.69|753.39|230
1643302200000|2022-01-27 16:50:00|754.29|753.99|754.29|753.99|754.39|754.09|753.39|753.09|109
1643302500000|2022-01-27 16:55:00|754.39|754.09|754.09|753.79|754.39|754.09|753.69|753.39|47
1643302800000|2022-01-27 17:00:00|754.19|753.89|754.09|753.79|754.29|753.99|753.09|752.79|120
1643303100000|2022-01-27 17:05:00|753.99|753.69|752.59|752.29|754.09|753.79|752.39|752.09|83
1643303400000|2022-01-27 17:10:00|752.69|752.39|752.29|751.99|752.79|752.49|751.69|751.39|69
1643303700000|2022-01-27 17:15:00|752.39|752.09|750.69|750.39|752.39|752.09|750.19|749.89|88
1643304000000|2022-01-27 17:20:00|750.59|750.29|750.09|749.79|750.89|750.59|749.79|749.49|150
1643304300000|2022-01-27 17:25:00|749.99|749.69|749.99|749.69|750.79|750.49|749.39|749.09|71
1643304600000|2022-01-27 17:30:00|749.89|749.59|749.39|749.09|750.49|750.19|749.09|748.79|64
1643304900000|2022-01-27 17:35:00|749.29|748.99|748.89|748.59|749.69|749.39|748.49|748.19|58
1643305200000|2022-01-27 17:40:00|748.79|748.49|748.79|748.49|749.49|749.19|748.49|748.19|42
1643305500000|2022-01-27 17:45:00|748.89|748.59|747.59|747.29|748.89|748.59|747.39|747.09|55
1643305800000|2022-01-27 17:50:00|747.69|747.39|748.79|748.49|748.89|748.59|747.59|747.29|63
1643306100000|2022-01-27 17:55:00|748.69|748.39|748.89|748.59|749.79|749.49|748.69|748.39|66
1643306400000|2022-01-27 18:00:00|748.79|748.49|747.39|747.09|749.49|749.19|747.39|747.09|76
1643306700000|2022-01-27 18:05:00|747.29|746.99|746.99|746.69|747.59|747.29|746.29|745.99|45
1643307000000|2022-01-27 18:10:00|747.09|746.79|746.69|746.39|747.09|746.79|746.09|745.79|77
1643307300000|2022-01-27 18:15:00|746.59|746.29|745.99|745.69|747.69|747.39|745.89|745.59|131
1643307600000|2022-01-27 18:20:00|746.09|745.79|744.19|743.89|746.19|745.89|744.09|743.79|75
1643307900000|2022-01-27 18:25:00|744.29|743.99|743.59|743.29|744.89|744.59|743.49|743.19|28
1643308200000|2022-01-27 18:30:00|743.69|743.39|744.99|744.69|745.19|744.89|743.69|743.39|37
1643308500000|2022-01-27 18:35:00|744.89|744.59|744.29|743.99|745.89|745.59|744.19|743.89|59
1643308800000|2022-01-27 18:40:00|744.39|744.09|745.29|744.99|745.59|745.29|743.79|743.49|59
1643309100000|2022-01-27 18:45:00|745.19|744.89|745.69|745.39|745.89|745.59|744.59|744.29|69
1643309400000|2022-01-27 18:50:00|745.59|745.29|745.09|744.79|746.19|745.89|744.69|744.39|16
1643309700000|2022-01-27 18:55:00|745.19|744.89|746.29|745.99|746.89|746.59|744.89|744.59|38
1643310000000|2022-01-27 19:00:00|746.19|745.89|748.09|747.79|748.29|747.99|746.19|745.89|29
1643310300000|2022-01-27 19:05:00|748.19|747.89|748.19|747.89|749.29|748.99|747.39|747.09|49
1643310600000|2022-01-27 19:10:00|748.09|747.79|747.69|747.39|748.69|748.39|747.49|747.19|19
1643310900000|2022-01-27 19:15:00|747.89|747.59|746.59|746.29|747.89|747.59|746.09|745.79|37
1643311200000|2022-01-27 19:20:00|746.49|746.19|745.09|744.79|746.59|746.29|744.79|744.49|32
1643311500000|2022-01-27 19:25:00|744.99|744.69|744.59|744.29|745.39|745.09|744.19|743.89|16
1643311800000|2022-01-27 19:30:00|744.49|744.19|744.09|743.79|745.49|745.19|743.59|743.29|30
1643312100000|2022-01-27 19:35:00|743.99|743.69|745.59|745.29|745.79|745.49|743.99|743.69|45
1643312400000|2022-01-27 19:40:00|745.49|745.19|747.19|746.89|747.39|747.09|745.39|745.09|44
1643312700000|2022-01-27 19:45:00|747.09|746.79|747.09|746.79|748.09|747.79|746.59|746.29|28
1643313000000|2022-01-27 19:50:00|746.99|746.69|745.29|744.99|746.99|746.69|745.09|744.79|51
1643313300000|2022-01-27 19:55:00|745.19|744.89|745.99|745.69|746.49|746.19|744.59|744.29|54
1643313600000|2022-01-27 20:00:00|745.89|745.59|746.79|746.49|747.49|747.19|745.89|745.59|28
1643313900000|2022-01-27 20:05:00|746.69|746.39|746.19|745.89|747.79|747.49|746.09|745.79|24
1643314200000|2022-01-27 20:10:00|746.39|746.09|745.09|744.79|746.49|746.19|744.69|744.39|20
1643314500000|2022-01-27 20:15:00|745.19|744.89|745.99|745.69|746.29|745.99|744.19|743.89|58
1643314800000|2022-01-27 20:20:00|745.89|745.59|745.79|745.49|746.59|746.29|744.79|744.49|17
1643315100000|2022-01-27 20:25:00|745.69|745.39|746.69|746.39|747.19|746.89|745.49|745.19|17
1643315400000|2022-01-27 20:30:00|746.79|746.49|746.49|746.19|747.59|747.29|746.19|745.89|26
1643315700000|2022-01-27 20:35:00|746.59|746.29|746.09|745.79|747.09|746.79|745.69|745.39|8
1643316000000|2022-01-27 20:40:00|745.99|745.69|747.69|747.39|748.39|748.09|745.79|745.49|39
1643316300000|2022-01-27 20:45:00|747.79|747.49|747.59|747.29|748.99|748.69|746.89|746.59|39
1643316600000|2022-01-27 20:50:00|747.49|747.19|747.19|746.89|747.79|747.49|746.79|746.49|30
1643316900000|2022-01-27 20:55:00|747.29|746.99|746.99|746.49|747.69|747.39|746.49|746.19|71
1643317200000|2022-01-27 21:00:00|747.09|746.59|746.99|746.49|747.49|746.99|746.19|745.69|0
1643317500000|2022-01-27 21:05:00|747.09|746.59|747.99|747.49|748.39|747.89|746.79|746.29|0
1643317800000|2022-01-27 21:10:00|747.89|747.39|747.89|747.39|748.79|748.29|746.79|746.29|0
1643318100000|2022-01-27 21:15:00|747.79|747.29|748.79|748.29|748.79|748.29|747.79|747.29|0
1643318400000|2022-01-27 21:20:00|748.89|748.39|747.49|746.99|748.89|748.39|747.49|746.99|0
1643318700000|2022-01-27 21:25:00|747.59|747.09|747.89|747.39|748.19|747.69|747.39|746.89|0
1643319000000|2022-01-27 21:30:00|747.99|747.49|749.49|748.99|750.79|750.29|746.69|746.19|0
1643319300000|2022-01-27 21:35:00|749.59|749.09|749.99|749.49|749.99|749.49|748.89|748.39|0
1643319600000|2022-01-27 21:40:00|750.09|749.59|750.69|750.19|751.09|750.59|749.59|749.09|0
1643319900000|2022-01-27 21:45:00|750.59|750.09|750.69|750.19|751.39|750.89|750.49|749.99|0
1643320200000|2022-01-27 21:50:00|750.79|750.29|750.69|750.19|751.19|750.69|750.29|749.79|0
1643320500000|2022-01-27 21:55:00|750.79|750.29|751.49|750.99|751.49|750.99|750.69|750.19|0
1643320800000|2022-01-27 22:00:00|751.39|750.89|752.59|752.09|752.69|752.19|751.39|750.89|0
1643321100000|2022-01-27 22:05:00|752.69|752.19|752.69|752.19|753.19|752.69|752.39|751.89|0
1643321400000|2022-01-27 22:10:00|752.59|752.09|752.09|751.59|752.59|752.09|752.09|751.59|0
1643321700000|2022-01-27 22:15:00|751.89|751.39|752.29|751.79|752.39|751.89|751.79|751.29|0
1643322000000|2022-01-27 22:20:00|752.39|751.89|751.79|751.29|752.49|751.99|751.69|751.19|0
1643322300000|2022-01-27 22:25:00|751.69|751.19|751.29|750.79|751.69|751.19|751.29|750.79|0
1643322600000|2022-01-27 22:30:00|751.09|750.59|751.09|750.59|751.29|750.79|750.89|750.39|0
1643322900000|2022-01-27 22:35:00|750.99|750.49|751.09|750.59|751.39|750.89|750.89|750.39|0
1643323200000|2022-01-27 22:40:00|751.19|750.69|751.29|750.79|751.39|750.89|750.99|750.49|0
1643323500000|2022-01-27 22:45:00|751.39|750.89|751.79|751.29|751.79|751.29|751.39|750.89|0
1643323800000|2022-01-27 22:50:00|751.69|751.19|751.99|751.49|752.09|751.59|751.59|751.09|0
1643324100000|2022-01-27 22:55:00|752.09|751.59|752.19|751.69|752.19|751.69|751.89|751.39|0
1643324400000|2022-01-27 23:00:00|752.39|751.89|751.99|751.49|752.89|752.39|751.69|751.19|0
1643324700000|2022-01-27 23:05:00|752.09|751.59|752.59|752.09|752.99|752.49|751.99|751.49|0
1643325000000|2022-01-27 23:10:00|752.69|752.19|752.89|752.39|753.19|752.69|752.59|752.09|0
1643325300000|2022-01-27 23:15:00|752.79|752.29|751.19|750.69|752.79|752.29|751.09|750.59|0
1643325600000|2022-01-27 23:20:00|751.29|750.79|752.29|751.79|752.49|751.99|751.19|750.69|0
1643325900000|2022-01-27 23:25:00|752.39|751.89|752.29|751.79|752.99|752.49|752.29|751.79|0
1643326200000|2022-01-27 23:30:00|752.39|751.89|751.59|751.09|752.49|751.99|751.59|751.09|0
1643326500000|2022-01-27 23:35:00|751.69|751.19|752.09|751.59|752.29|751.79|751.59|751.09|0
1643326800000|2022-01-27 23:40:00|752.19|751.69|751.39|750.89|752.29|751.79|751.29|750.79|0
1643327100000|2022-01-27 23:45:00|751.49|750.99|751.29|750.79|751.99|751.49|751.29|750.79|0
1643327400000|2022-01-27 23:50:00|751.39|750.89|751.39|750.89|751.49|750.99|750.79|750.29|0
1643327700000|2022-01-27 23:55:00|751.49|750.99|750.09|749.59|751.49|750.99|749.99|749.49|0
1643328000000|2022-01-28 00:00:00|749.99|749.49|750.19|749.69|750.39|749.89|749.19|748.69|0
1643328300000|2022-01-28 00:05:00|750.29|749.79|749.29|748.79|750.39|749.89|749.19|748.69|0
1643328600000|2022-01-28 00:10:00|749.19|748.69|750.89|750.39|750.99|750.49|749.19|748.69|0
1643328900000|2022-01-28 00:15:00|750.99|750.49|748.39|747.89|750.99|750.49|747.99|747.49|0
1643329200000|2022-01-28 00:20:00|748.49|747.99|747.89|747.39|748.49|747.99|747.29|746.79|0
1643329500000|2022-01-28 00:25:00|747.79|747.29|747.29|746.79|748.39|747.89|747.19|746.69|0
1643329800000|2022-01-28 00:30:00|747.19|746.69|746.09|745.59|747.39|746.89|745.69|745.19|0
1643330100000|2022-01-28 00:35:00|746.19|745.69|746.89|746.39|746.99|746.49|746.19|745.69|0
1643330400000|2022-01-28 00:40:00|746.79|746.29|745.89|745.39|746.79|746.29|745.29|744.79|0
1643330700000|2022-01-28 00:45:00|745.99|745.49|747.19|746.69|747.29|746.79|745.49|744.99|0
1643331000000|2022-01-28 00:50:00|747.29|746.79|747.99|747.49|748.09|747.59|747.09|746.59|0
1643331300000|2022-01-28 00:55:00|747.89|747.39|749.19|748.69|749.59|749.09|747.89|747.39|0
1643331600000|2022-01-28 01:00:00|749.09|748.59|749.79|749.29|750.19|749.69|748.89|748.39|0
1643331900000|2022-01-28 01:05:00|749.69|749.19|749.29|748.79|750.69|750.19|749.29|748.79|0
1643332200000|2022-01-28 01:10:00|749.39|748.89|749.19|748.69|750.09|749.59|749.09|748.59|0
1643332500000|2022-01-28 01:15:00|749.29|748.79|749.39|748.89|749.39|748.89|748.59|748.09|0
1643332800000|2022-01-28 01:20:00|749.49|748.99|749.19|748.69|750.09|749.59|749.19|748.69|0
1643333100000|2022-01-28 01:25:00|749.29|748.79|749.99|749.49|750.49|749.99|749.19|748.69|0
1643333400000|2022-01-28 01:30:00|750.09|749.59|748.09|747.59|750.19|749.69|747.99|747.49|0
1643333700000|2022-01-28 01:35:00|748.19|747.69|748.39|747.89|748.99|748.49|747.79|747.29|0
1643334000000|2022-01-28 01:40:00|748.29|747.79|748.99|748.49|749.19|748.69|747.79|747.29|0
1643334300000|2022-01-28 01:45:00|748.89|748.39|747.89|747.39|749.29|748.79|747.69|747.19|0
1643334600000|2022-01-28 01:50:00|747.99|747.49|747.89|747.39|748.49|747.99|747.69|747.19|0
1643334900000|2022-01-28 01:55:00|748.09|747.59|749.49|748.99|749.69|749.19|748.09|747.59|0
1643335200000|2022-01-28 02:00:00|749.59|749.09|749.69|749.19|749.99|749.49|748.79|748.29|0
1643335500000|2022-01-28 02:05:00|749.59|749.09|750.19|749.69|750.29|749.79|749.19|748.69|0
1643335800000|2022-01-28 02:10:00|750.29|749.79|749.49|748.99|750.29|749.79|749.29|748.79|0
1643336100000|2022-01-28 02:15:00|749.59|749.09|749.09|748.59|749.89|749.39|749.09|748.59|0
1643336400000|2022-01-28 02:20:00|749.19|748.69|750.19|749.69|750.59|750.09|749.09|748.59|0
1643336700000|2022-01-28 02:25:00|750.09|749.59|750.59|750.09|750.89|750.39|749.79|749.29|0
1643337000000|2022-01-28 02:30:00|750.69|750.19|750.49|749.99|750.89|750.39|750.29|749.79|0
1643337300000|2022-01-28 02:35:00|750.39|749.89|750.79|750.29|751.09|750.59|750.09|749.59|0
1643337600000|2022-01-28 02:40:00|750.69|750.19|750.59|750.09|750.79|750.29|750.29|749.79|0
1643337900000|2022-01-28 02:45:00|750.49|749.99|751.39|750.89|751.49|750.99|750.49|749.99|0
1643338200000|2022-01-28 02:50:00|751.49|750.99|751.69|751.19|751.79|751.29|751.09|750.59|0
1643338500000|2022-01-28 02:55:00|751.79|751.29|751.59|751.09|751.89|751.39|751.39|750.89|0
1643338800000|2022-01-28 03:00:00|751.69|751.19|751.69|751.19|751.99|751.49|751.49|750.99|0
1643339100000|2022-01-28 03:05:00|751.59|751.09|751.79|751.29|751.79|751.29|751.09|750.59|0
1643339400000|2022-01-28 03:10:00|751.69|751.19|751.49|750.99|752.09|751.59|751.39|750.89|0
1643339700000|2022-01-28 03:15:00|751.39|750.89|750.39|749.89|751.49|750.99|750.19|749.69|0
1643340000000|2022-01-28 03:20:00|750.49|749.99|750.09|749.59|750.69|750.19|749.99|749.49|0
1643340300000|2022-01-28 03:25:00|750.19|749.69|749.79|749.29|750.19|749.69|749.59|749.09|0
1643340600000|2022-01-28 03:30:00|749.89|749.39|750.09|749.59|750.29|749.79|749.69|749.19|0
1643340900000|2022-01-28 03:35:00|749.99|749.49|749.99|749.49|750.29|749.79|749.79|749.29|0
1643341200000|2022-01-28 03:40:00|749.89|749.39|749.19|748.69|749.99|749.49|748.89|748.39|0
1643341500000|2022-01-28 03:45:00|749.29|748.79|749.49|748.99|749.89|749.39|748.99|748.49|0
1643341800000|2022-01-28 03:50:00|749.59|749.09|749.39|748.89|749.89|749.39|748.99|748.49|0
1643342100000|2022-01-28 03:55:00|749.49|748.99|749.19|748.69|749.59|749.09|748.99|748.49|0
1643342400000|2022-01-28 04:00:00|749.29|748.79|749.59|749.09|749.79|749.29|749.29|748.79|0
1643342700000|2022-01-28 04:05:00|749.49|748.99|749.39|748.89|749.79|749.29|749.39|748.89|0
1643343000000|2022-01-28 04:10:00|749.29|748.79|749.69|749.19|749.79|749.29|749.29|748.79|0
1643343300000|2022-01-28 04:15:00|749.79|749.29|748.89|748.39|749.79|749.29|748.69|748.19|0
1643343600000|2022-01-28 04:20:00|748.99|748.49|748.99|748.49|749.09|748.59|748.69|748.19|0
1643343900000|2022-01-28 04:25:00|749.09|748.59|749.29|748.79|749.39|748.89|748.79|748.29|0
1643344200000|2022-01-28 04:30:00|749.39|748.89|749.49|748.99|749.59|749.09|748.89|748.39|0
1643344500000|2022-01-28 04:35:00|749.39|748.89|749.39|748.89|749.69|749.19|749.29|748.79|0
1643344800000|2022-01-28 04:40:00|749.49|748.99|749.39|748.89|749.69|749.19|749.39|748.89|0
1643345100000|2022-01-28 04:45:00|749.29|748.79|748.59|748.09|749.49|748.99|748.59|748.09|0
1643345400000|2022-01-28 04:50:00|748.49|747.99|747.89|747.39|748.69|748.19|747.89|747.39|0
1643345700000|2022-01-28 04:55:00|747.99|747.49|748.09|747.59|748.09|747.59|747.39|746.89|0
1643346000000|2022-01-28 05:00:00|747.99|747.49|748.29|747.79|748.29|747.79|747.79|747.29|0
1643346300000|2022-01-28 05:05:00|748.19|747.69|747.89|747.39|748.49|747.99|747.79|747.29|0
1643346600000|2022-01-28 05:10:00|747.79|747.29|749.19|748.69|749.89|749.39|747.69|747.19|0
1643346900000|2022-01-28 05:15:00|749.29|748.79|750.89|750.39|750.99|750.49|749.29|748.79|0
1643347200000|2022-01-28 05:20:00|750.79|750.29|750.39|749.89|751.29|750.79|750.29|749.79|0
1643347500000|2022-01-28 05:25:00|750.49|749.99|750.89|750.39|751.09|750.59|750.19|749.69|0
1643347800000|2022-01-28 05:30:00|750.79|750.29|750.29|749.79|751.09|750.59|750.29|749.79|0
1643348100000|2022-01-28 05:35:00|750.39|749.89|750.19|749.69|750.39|749.89|749.69|749.19|0
1643348400000|2022-01-28 05:40:00|750.29|749.79|750.69|750.19|750.69|750.19|750.29|749.79|0
1643348700000|2022-01-28 05:45:00|750.59|750.09|750.09|749.59|750.59|750.09|750.09|749.59|0
1643349000000|2022-01-28 05:50:00|750.19|749.69|750.59|750.09|750.69|750.19|749.99|749.49|0
1643349300000|2022-01-28 05:55:00|750.49|749.99|750.49|749.99|750.69|750.19|750.09|749.59|0
1643349600000|2022-01-28 06:00:00|750.39|749.89|750.49|749.99|750.99|750.49|749.79|749.29|0
1643349900000|2022-01-28 06:05:00|750.39|749.89|749.69|749.19|750.49|749.99|749.59|749.09|0
1643350200000|2022-01-28 06:10:00|749.59|749.09|749.29|748.79|749.59|749.09|748.99|748.49|0
1643350500000|2022-01-28 06:15:00|749.19|748.69|749.99|749.49|749.99|749.49|749.19|748.69|0
1643350800000|2022-01-28 06:20:00|750.09|749.59|750.69|750.19|750.69|750.19|750.09|749.59|0
1643351100000|2022-01-28 06:25:00|750.59|750.09|750.69|750.19|750.79|750.29|750.29|749.79|0
1643351400000|2022-01-28 06:30:00|750.59|750.09|750.49|749.99|750.69|750.19|749.89|749.39|0
1643351700000|2022-01-28 06:35:00|750.39|749.89|750.89|750.39|750.99|750.49|750.39|749.89|0
1643352000000|2022-01-28 06:40:00|750.79|750.29|751.09|750.59|751.29|750.79|750.69|750.19|0
1643352300000|2022-01-28 06:45:00|750.99|750.49|750.69|750.19|751.09|750.59|750.59|750.09|0
1643352600000|2022-01-28 06:50:00|750.79|750.29|750.89|750.39|750.99|750.49|750.39|749.89|0
1643352900000|2022-01-28 06:55:00|750.79|750.29|749.89|749.39|750.99|750.49|749.79|749.29|0
1643353200000|2022-01-28 07:00:00|749.39|749.09|747.69|747.39|749.39|749.09|747.69|747.39|73
1643353500000|2022-01-28 07:05:00|747.59|747.29|749.09|748.79|749.29|748.99|747.49|747.19|66
1643353800000|2022-01-28 07:10:00|748.99|748.69|748.99|748.69|750.19|749.89|748.49|748.19|56
1643354100000|2022-01-28 07:15:00|748.89|748.59|749.29|748.99|749.59|749.29|748.79|748.49|27
1643354400000|2022-01-28 07:20:00|749.19|748.89|747.79|747.49|749.19|748.89|747.69|747.39|39
1643354700000|2022-01-28 07:25:00|747.69|747.39|748.49|748.19|748.99|748.69|747.59|747.29|24
1643355000000|2022-01-28 07:30:00|748.59|748.29|748.49|748.19|748.69|748.39|748.09|747.79|21
1643355300000|2022-01-28 07:35:00|748.39|748.09|748.49|748.19|748.79|748.49|748.29|747.99|26
1643355600000|2022-01-28 07:40:00|748.59|748.29|747.99|747.69|748.59|748.29|747.89|747.59|12
1643355900000|2022-01-28 07:45:00|747.89|747.59|748.59|748.29|748.59|748.29|747.69|747.39|8
1643356200000|2022-01-28 07:50:00|748.69|748.39|749.79|749.49|749.99|749.69|748.59|748.29|18
1643356500000|2022-01-28 07:55:00|749.89|749.59|750.09|749.79|750.19|749.89|748.79|748.49|53
1643356800000|2022-01-28 08:00:00|749.99|749.89|749.59|749.49|750.29|750.19|748.99|748.89|783
1643357100000|2022-01-28 08:05:00|749.49|749.39|748.29|748.19|749.89|749.79|747.69|747.59|360
1643357400000|2022-01-28 08:10:00|748.19|748.09|746.99|746.89|748.19|748.09|746.79|746.69|411
1643357700000|2022-01-28 08:15:00|747.09|746.99|746.19|746.09|747.69|747.59|746.09|745.99|413
1643358000000|2022-01-28 08:20:00|746.29|746.19|744.49|744.39|746.29|746.19|743.59|743.49|757
1643358300000|2022-01-28 08:25:00|744.39|744.29|744.59|744.49|745.59|745.49|744.09|743.99|359
1643358600000|2022-01-28 08:30:00|744.69|744.59|743.29|743.19|745.29|745.19|742.69|742.59|315
1643358900000|2022-01-28 08:35:00|743.49|743.39|744.49|744.39|744.69|744.59|743.39|743.29|157
1643359200000|2022-01-28 08:40:00|744.59|744.49|744.09|743.99|744.99|744.89|743.99|743.89|129
1643359500000|2022-01-28 08:45:00|743.99|743.89|745.19|745.09|745.99|745.89|743.89|743.79|218
1643359800000|2022-01-28 08:50:00|744.99|744.89|745.59|745.49|745.79|745.69|744.89|744.79|132
1643360100000|2022-01-28 08:55:00|745.49|745.39|745.69|745.59|746.19|746.09|744.39|744.29|129
1643360400000|2022-01-28 09:00:00|745.79|745.69|744.19|744.09|745.89|745.79|743.99|743.89|150
1643360700000|2022-01-28 09:05:00|744.09|743.99|742.89|742.79|744.49|744.39|742.49|742.39|285
1643361000000|2022-01-28 09:10:00|742.79|742.69|744.29|744.19|744.59|744.49|742.69|742.59|260
1643361300000|2022-01-28 09:15:00|744.39|744.29|743.79|743.69|744.69|744.59|743.69|743.59|182
1643361600000|2022-01-28 09:20:00|743.69|743.59|743.79|743.69|744.09|743.99|743.19|743.09|99
1643361900000|2022-01-28 09:25:00|743.89|743.79|742.39|742.29|744.09|743.99|742.39|742.29|117
1643362200000|2022-01-28 09:30:00|742.49|742.39|742.59|742.49|743.29|743.19|742.29|742.19|218
1643362500000|2022-01-28 09:35:00|742.49|742.39|742.69|742.59|742.89|742.79|741.89|741.79|153
1643362800000|2022-01-28 09:40:00|742.79|742.69|743.99|743.89|744.09|743.99|742.59|742.49|151
1643363100000|2022-01-28 09:45:00|743.89|743.79|742.99|742.89|744.19|744.09|742.79|742.69|103
1643363400000|2022-01-28 09:50:00|742.89|742.79|742.89|742.79|743.29|743.19|742.69|742.59|60
1643363700000|2022-01-28 09:55:00|742.99|742.89|742.89|742.79|743.19|743.09|741.89|741.79|158
1643364000000|2022-01-28 10:00:00|742.99|742.89|741.89|741.79|742.99|742.89|741.39|741.29|144
1643364300000|2022-01-28 10:05:00|741.99|741.89|740.29|740.19|741.99|741.89|740.19|740.09|318
1643364600000|2022-01-28 10:10:00|740.39|740.29|740.79|740.69|741.09|740.99|740.39|740.29|169
1643364900000|2022-01-28 10:15:00|740.69|740.59|740.19|740.09|741.09|740.99|740.19|740.09|180
1643365200000|2022-01-28 10:20:00|740.29|740.19|740.79|740.69|740.89|740.79|739.89|739.79|295
1643365500000|2022-01-28 10:25:00|740.89|740.79|741.09|740.99|741.59|741.49|740.79|740.69|155
1643365800000|2022-01-28 10:30:00|741.19|741.09|739.99|739.89|741.39|741.29|739.79|739.69|109
1643366100000|2022-01-28 10:35:00|739.89|739.79|738.69|738.59|739.99|739.89|738.69|738.59|203
1643366400000|2022-01-28 10:40:00|738.79|738.69|740.09|739.99|740.09|739.99|738.69|738.59|130
1643366700000|2022-01-28 10:45:00|739.99|739.89|740.59|740.49|740.69|740.59|739.69|739.59|134
1643367000000|2022-01-28 10:50:00|740.49|740.39|739.79|739.69|740.49|740.39|739.29|739.19|100
1643367300000|2022-01-28 10:55:00|739.69|739.59|740.69|740.59|740.89|740.79|739.29|739.19|129
1643367600000|2022-01-28 11:00:00|740.59|740.49|740.19|740.09|741.29|741.19|739.99|739.89|99
1643367900000|2022-01-28 11:05:00|740.09|739.99|740.09|739.99|740.59|740.49|739.79|739.69|97
1643368200000|2022-01-28 11:10:00|740.19|740.09|739.29|739.19|740.19|740.09|739.19|739.09|75
1643368500000|2022-01-28 11:15:00|739.39|739.29|738.49|738.39|739.39|739.29|738.49|738.39|194
1643368800000|2022-01-28 11:20:00|738.59|738.49|738.99|738.89|739.09|738.99|738.19|738.09|216
1643369100000|2022-01-28 11:25:00|739.09|738.99|739.59|739.49|739.79|739.69|738.89|738.79|140
1643369400000|2022-01-28 11:30:00|739.69|739.59|739.69|739.59|740.09|739.99|739.09|738.99|127
1643369700000|2022-01-28 11:35:00|739.79|739.69|740.19|740.09|740.59|740.49|739.69|739.59|115
1643370000000|2022-01-28 11:40:00|740.09|739.99|739.19|739.09|740.29|740.19|739.19|739.09|139
1643370300000|2022-01-28 11:45:00|739.09|738.99|739.99|739.89|740.09|739.99|738.99|738.89|61
1643370600000|2022-01-28 11:50:00|740.09|739.99|739.49|739.39|740.29|740.19|739.19|739.09|47
1643370900000|2022-01-28 11:55:00|739.59|739.49|740.49|740.39|740.59|740.49|739.09|738.99|120
1643371200000|2022-01-28 12:00:00|740.39|740.29|740.39|740.29|740.59|740.49|739.69|739.59|152
1643371500000|2022-01-28 12:05:00|740.29|740.19|739.69|739.59|740.69|740.59|739.59|739.49|86
1643371800000|2022-01-28 12:10:00|739.59|739.49|739.89|739.79|740.09|739.99|739.09|738.99|70
1643372100000|2022-01-28 12:15:00|739.79|739.69|739.59|739.49|739.99|739.89|739.29|739.19|76
1643372400000|2022-01-28 12:20:00|739.69|739.59|737.79|737.69|739.69|739.59|737.69|737.59|160
1643372700000|2022-01-28 12:25:00|737.69|737.59|737.39|737.29|737.99|737.89|737.29|737.19|230
1643373000000|2022-01-28 12:30:00|737.29|737.19|737.19|737.09|737.69|737.59|737.09|736.99|193
1643373300000|2022-01-28 12:35:00|737.29|737.19|735.79|735.69|737.49|737.39|735.59|735.49|229
1643373600000|2022-01-28 12:40:00|735.8|735.7|735.4|735.3|736.3|736.2|735.3|735.2|148
1643373900000|2022-01-28 12:45:00|735.5|735.4|734.8|734.7|735.5|735.4|734.7|734.6|154
1643374200000|2022-01-28 12:50:00|734.9|734.8|735.1|735|735.3|735.2|734.6|734.5|145
1643374500000|2022-01-28 12:55:00|735.2|735.1|736|735.9|736.2|736.1|734.9|734.8|165
1643374800000|2022-01-28 13:00:00|736.1|736|737|736.9|737|736.9|735.7|735.6|178
1643375100000|2022-01-28 13:05:00|737.1|737|736.6|736.5|737.1|737|736|735.9|271
1643375400000|2022-01-28 13:10:00|736.4|736.3|736.7|736.6|737|736.9|736|735.9|168
1643375700000|2022-01-28 13:15:00|736.8|736.7|738.2|738.1|738.7|738.6|736.8|736.7|422
1643376000000|2022-01-28 13:20:00|738.1|738|737.4|737.3|738.2|738.1|737.2|737.1|131
1643376300000|2022-01-28 13:25:00|737.3|737.2|737.7|737.6|738|737.9|736.9|736.8|129
1643376600000|2022-01-28 13:30:00|738.2|738.1|740.7|740.6|740.9|740.8|737.8|737.7|872
1643376900000|2022-01-28 13:35:00|740.8|740.7|741.4|741.3|741.4|741.3|740.2|740.1|307
1643377200000|2022-01-28 13:40:00|741.5|741.4|741.1|741|741.9|741.8|741|740.9|346
1643377500000|2022-01-28 13:45:00|741.2|741.1|739.4|739.3|741.5|741.4|739.3|739.2|255
1643377800000|2022-01-28 13:50:00|739.5|739.4|739.3|739.2|739.6|739.5|738.8|738.7|164
1643378100000|2022-01-28 13:55:00|739.2|739.1|740.5|740.4|740.7|740.6|739.1|739|130
1643378400000|2022-01-28 14:00:00|740.6|740.5|740.3|740.2|740.7|740.6|738.9|738.8|146
1643378700000|2022-01-28 14:05:00|740.4|740.3|740.9|740.8|741.5|741.4|740.1|740|198
1643379000000|2022-01-28 14:10:00|741|740.9|740.9|740.8|741.2|741.1|740.6|740.5|142
1643379300000|2022-01-28 14:15:00|740.8|740.7|741.6|741.5|741.7|741.6|740.6|740.5|111
1643379600000|2022-01-28 14:20:00|741.7|741.6|742.3|742.2|742.7|742.6|741.6|741.5|279
1643379900000|2022-01-28 14:25:00|742.4|742.3|743|742.9|743|742.9|742.2|742.1|156
1643380200000|2022-01-28 14:30:00|742.9|742.8|740.7|740.6|743.6|743.5|740.5|740.4|532
1643380500000|2022-01-28 14:35:00|740.8|740.7|739.5|739.4|740.9|740.8|739.1|739|386
1643380800000|2022-01-28 14:40:00|739.6|739.5|738.8|738.7|739.9|739.8|738.8|738.7|280
1643381100000|2022-01-28 14:45:00|738.9|738.8|738.1|738|739.2|739.1|737.5|737.4|494
1643381400000|2022-01-28 14:50:00|738.2|738.1|737.8|737.7|739.6|739.5|737.6|737.5|336
1643381700000|2022-01-28 14:55:00|737.9|737.8|737.6|737.5|738.3|738.2|737.2|737.1|363
1643382000000|2022-01-28 15:00:00|737.4|737.3|737|736.9|737.6|737.5|736|735.9|296
1643382300000|2022-01-28 15:05:00|737.1|737|738.3|738.2|738.6|738.5|736.8|736.7|238
1643382600000|2022-01-28 15:10:00|738.2|738.1|739.1|739|740.1|740|738.1|738|285
1643382900000|2022-01-28 15:15:00|739.2|739.1|741.3|741.2|741.3|741.2|739|738.9|176
1643383200000|2022-01-28 15:20:00|741.2|741.1|740.6|740.5|741.8|741.7|740.1|740|212
1643383500000|2022-01-28 15:25:00|740.5|740.4|740|739.9|740.9|740.8|739.1|739|153
1643383800000|2022-01-28 15:30:00|740.1|740|738|737.9|740.1|740|738|737.9|193
1643384100000|2022-01-28 15:35:00|738.1|738|739.4|739.3|740.1|740|738.1|738|163
1643384400000|2022-01-28 15:40:00|739.3|739.2|737.5|737.4|739.5|739.4|737.5|737.4|191
1643384700000|2022-01-28 15:45:00|737.6|737.5|740.3|740.2|740.4|740.3|737.2|737.1|226
1643385000000|2022-01-28 15:50:00|740.2|740.1|741.2|741.1|741.3|741.2|739.8|739.7|160
1643385300000|2022-01-28 15:55:00|741.3|741.2|741.5|741.4|741.6|741.5|740.3|740.2|219
1643385600000|2022-01-28 16:00:00|741.6|741.5|740.5|740.4|741.6|741.5|739.9|739.8|213
1643385900000|2022-01-28 16:05:00|740.6|740.5|741.1|741|741.4|741.3|740.3|740.2|177
1643386200000|2022-01-28 16:10:00|741.2|741.1|741.7|741.6|742.2|742.1|740.9|740.8|197
1643386500000|2022-01-28 16:15:00|741.8|741.7|743.7|743.6|743.7|743.6|741.8|741.7|253
1643386800000|2022-01-28 16:20:00|743.8|743.7|743.5|743.4|743.9|743.8|742.9|742.8|325
1643387100000|2022-01-28 16:25:00|743.4|743.3|744.1|744|744.7|744.6|743.3|743.2|491
1643387400000|2022-01-28 16:30:00|744.2|743.9|744.5|744.2|744.9|744.6|743.1|742.8|660
1643387700000|2022-01-28 16:35:00|744.6|744.3|744.9|744.6|745.9|745.6|743.8|743.5|332
1643388000000|2022-01-28 16:40:00|744.8|744.5|744.9|744.6|745.7|745.4|744.4|744.1|94
1643388300000|2022-01-28 16:45:00|745|744.7|745.1|744.8|745.4|745.1|744.7|744.4|27
1643388600000|2022-01-28 16:50:00|745|744.7|745.9|745.6|746.1|745.8|744.9|744.6|29
1643388900000|2022-01-28 16:55:00|746|745.7|747.7|747.4|747.8|747.5|746|745.7|59
1643389200000|2022-01-28 17:00:00|747.8|747.5|747.7|747.4|748.1|747.8|747.3|747|142
1643389500000|2022-01-28 17:05:00|747.8|747.5|748|747.7|748.1|747.8|747.5|747.2|42
1643389800000|2022-01-28 17:10:00|747.9|747.6|746.9|746.6|748.1|747.8|746.5|746.2|78
1643390100000|2022-01-28 17:15:00|747|746.7|748|747.7|748.1|747.8|746.7|746.4|38
1643390400000|2022-01-28 17:20:00|747.9|747.6|746.2|745.9|747.9|747.6|746|745.7|51
1643390700000|2022-01-28 17:25:00|746.1|745.8|745.2|744.9|746.1|745.8|744.8|744.5|26
1643391000000|2022-01-28 17:30:00|745.1|744.8|745.1|744.8|745.6|745.3|744.8|744.5|11
1643391300000|2022-01-28 17:35:00|745|744.7|744.3|744|745.5|745.2|744.3|744|20
1643391600000|2022-01-28 17:40:00|744.2|743.9|745.1|744.8|745.1|744.8|744.1|743.8|46
1643391900000|2022-01-28 17:45:00|745|744.7|744.5|744.2|745.5|745.2|744|743.7|41
1643392200000|2022-01-28 17:50:00|744.4|744.1|743.4|743.1|744.5|744.2|743.1|742.8|40
1643392500000|2022-01-28 17:55:00|743.5|743.2|743.7|743.4|744.3|744|743.4|743.1|18
1643392800000|2022-01-28 18:00:00|743.8|743.5|744.8|744.5|745.2|744.9|743.7|743.4|18
1643393100000|2022-01-28 18:05:00|744.7|744.4|745.7|745.4|745.8|745.5|744.5|744.2|16
1643393400000|2022-01-28 18:10:00|745.6|745.3|745.6|745.3|745.8|745.5|745.3|745|10
1643393700000|2022-01-28 18:15:00|745.5|745.2|745.6|745.3|746.1|745.8|745.2|744.9|13
1643394000000|2022-01-28 18:20:00|745.5|745.2|745|744.7|745.8|745.5|744.5|744.2|16
1643394300000|2022-01-28 18:25:00|745.1|744.8|745.2|744.9|745.4|745.1|744.2|743.9|28
1643394600000|2022-01-28 18:30:00|745.3|745|745.9|745.6|746.3|746|745.2|744.9|26
1643394900000|2022-01-28 18:35:00|746|745.7|745.7|745.4|746.6|746.3|745.3|745|76
1643395200000|2022-01-28 18:40:00|745.8|745.5|745.4|745.1|745.8|745.5|745|744.7|22
1643395500000|2022-01-28 18:45:00|745.5|745.2|745.8|745.5|746.4|746.1|745.3|745|21
1643395800000|2022-01-28 18:50:00|745.7|745.4|746.4|746.1|746.8|746.5|745.7|745.4|23
1643396100000|2022-01-28 18:55:00|746.3|746|746|745.7|746.8|746.5|746|745.7|29
1643396400000|2022-01-28 19:00:00|746.1|745.8|745.2|744.9|747.1|746.8|745.2|744.9|30
1643396700000|2022-01-28 19:05:00|745.3|745|744|743.7|745.3|745|743.7|743.4|15
1643397000000|2022-01-28 19:10:00|743.9|743.6|742.7|742.4|744.1|743.8|742.6|742.3|16
1643397300000|2022-01-28 19:15:00|742.5|742.2|741.8|741.5|742.6|742.3|741.7|741.4|13
1643397600000|2022-01-28 19:20:00|741.7|741.4|740.6|740.3|741.8|741.5|740.5|740.2|24
1643397900000|2022-01-28 19:25:00|740.7|740.4|740.6|740.3|741.3|741|740.5|740.2|11
1643398200000|2022-01-28 19:30:00|740.5|740.2|740.3|740|741.1|740.8|739.8|739.5|34
1643398500000|2022-01-28 19:35:00|740.2|739.9|740.9|740.6|741.3|741|740.2|739.9|23
1643398800000|2022-01-28 19:40:00|741|740.7|742.9|742.6|743|742.7|741|740.7|22
1643399100000|2022-01-28 19:45:00|743|742.7|743.4|743.1|743.7|743.4|742.3|742|21
1643399400000|2022-01-28 19:50:00|743.5|743.2|743.5|743.2|744|743.7|742.8|742.5|8
1643399700000|2022-01-28 19:55:00|743.4|743.1|744.9|744.6|745.2|744.9|743.4|743.1|8
1643400000000|2022-01-28 20:00:00|745|744.7|745.4|745.1|745.9|745.6|744.8|744.5|22
1643400300000|2022-01-28 20:05:00|745.5|745.2|746.2|745.9|746.4|746.1|745.5|745.2|13
1643400600000|2022-01-28 20:10:00|746.3|746|745.2|744.9|746.3|746|744.4|744.1|50
1643400900000|2022-01-28 20:15:00|745.3|745|745.6|745.3|746.2|745.9|744.8|744.5|19
1643401200000|2022-01-28 20:20:00|745.5|745.2|746.7|746.4|746.8|746.5|745.1|744.8|30
1643401500000|2022-01-28 20:25:00|746.6|746.3|746.3|746|747|746.7|746|745.7|17
1643401800000|2022-01-28 20:30:00|746.2|745.9|747.5|747.2|747.9|747.6|745.1|744.8|38
1643402100000|2022-01-28 20:35:00|747.6|747.3|747.8|747.5|748|747.7|747.2|746.9|39
1643402400000|2022-01-28 20:40:00|747.7|747.4|748.5|748.2|748.9|748.6|747.7|747.4|28
1643402700000|2022-01-28 20:45:00|748.6|748.3|749.5|749.2|749.5|749.2|748.1|747.8|47
1643403000000|2022-01-28 20:50:00|749.7|749.4|750.4|750.1|750.6|750.3|749.7|749.4|93
1643403300000|2022-01-28 20:55:00|750.3|750|751.9|751.4|752.2|751.9|750.1|749.8|37
1643403600000|2022-01-28 21:00:00|751.7|751.2|751.4|750.9|752|751.5|750.6|750.1|0
1643403900000|2022-01-28 21:05:00|751.5|751|751.3|750.8|751.9|751.4|751.2|750.7|0
1643404200000|2022-01-28 21:10:00|751.2|750.7|749.8|749.3|751.3|750.8|749.8|749.3|0
1643404500000|2022-01-28 21:15:00|749.9|749.4|750.5|750|751.2|750.7|749.8|749.3|0
1643404800000|2022-01-28 21:20:00|750.4|749.9|750.8|750.3|751.1|750.6|750.3|749.8|0
1643405100000|2022-01-28 21:25:00|750.7|750.2|751.1|750.6|751.2|750.7|750.6|750.1|0
1643405400000|2022-01-28 21:30:00|751|750.5|751|750.5|751|750.5|750.7|750.2|0
1643405700000|2022-01-28 21:35:00|750.9|750.4|751.2|750.7|751.2|750.7|750.9|750.4|0
1643406000000|2022-01-28 21:40:00|751.3|750.8|751.4|750.9|751.5|751|751.3|750.8|0
1643406300000|2022-01-28 21:45:00|751.3|750.8|751.1|750.6|751.4|750.9|751.1|750.6|0
1643406600000|2022-01-28 21:50:00|751|750.5|751.3|750.8|751.3|750.8|750.9|750.4|0
1643406900000|2022-01-28 21:55:00|751.2|750.7|751|750.5|751.3|750.8|750.8|750.3|0
1643583600000|2022-01-30 23:00:00|750.9|750.4|750.4|749.9|751.2|750.7|750.1|749.6|0
1643583900000|2022-01-30 23:05:00|750.5|750|751|750.5|751.5|751|750.4|749.9|0
1643584200000|2022-01-30 23:10:00|751.1|750.6|750.2|749.7|751.1|750.6|750|749.5|0
1643584500000|2022-01-30 23:15:00|750.1|749.6|749.5|749|750.4|749.9|749.1|748.6|0
1643584800000|2022-01-30 23:20:00|749.4|748.9|749.5|749|749.7|749.2|749|748.5|0
1643585100000|2022-01-30 23:25:00|749.6|749.1|750.2|749.7|750.2|749.7|749.3|748.8|0
1643585400000|2022-01-30 23:30:00|750.3|749.8|749.8|749.3|750.3|749.8|749.6|749.1|0
1643585700000|2022-01-30 23:35:00|749.7|749.2|749|748.5|749.7|749.2|748.9|748.4|0
1643586000000|2022-01-30 23:40:00|749.1|748.6|748.9|748.4|749.8|749.3|748.9|748.4|0
1643586300000|2022-01-30 23:45:00|748.8|748.3|748.6|748.1|748.8|748.3|748.1|747.6|0
1643586600000|2022-01-30 23:50:00|748.7|748.2|749.3|748.8|749.4|748.9|748.6|748.1|0
1643586900000|2022-01-30 23:55:00|749.2|748.7|749.8|749.3|749.8|749.3|749|748.5|0
1643587200000|2022-01-31 00:00:00|749.7|749.2|749.2|748.7|749.8|749.3|748.7|748.2|0
1643587500000|2022-01-31 00:05:00|749.1|748.6|748.8|748.3|749.4|748.9|748.6|748.1|0
1643587800000|2022-01-31 00:10:00|748.9|748.4|749.8|749.3|749.9|749.4|748.9|748.4|0
1643588100000|2022-01-31 00:15:00|749.7|749.2|751.2|750.7|752.3|751.8|749.7|749.2|0
1643588400000|2022-01-31 00:20:00|751.3|750.8|750.6|750.1|752|751.5|750.6|750.1|0
1643588700000|2022-01-31 00:25:00|750.7|750.2|751.7|751.2|751.7|751.2|750.7|750.2|0
1643589000000|2022-01-31 00:30:00|751.6|751.1|752.1|751.6|752.2|751.7|751.5|751|0
1643589300000|2022-01-31 00:35:00|752.2|751.7|751.9|751.4|752.7|752.2|751.8|751.3|0
1643589600000|2022-01-31 00:40:00|751.8|751.3|751.4|750.9|752|751.5|751.2|750.7|0
1643589900000|2022-01-31 00:45:00|751.3|750.8|751.6|751.1|751.9|751.4|751.3|750.8|0
1643590200000|2022-01-31 00:50:00|751.7|751.2|751.5|751|751.8|751.3|751.3|750.8|0
1643590500000|2022-01-31 00:55:00|751.4|750.9|751|750.5|751.6|751.1|750.8|750.3|0
1643590800000|2022-01-31 01:00:00|751.1|750.6|751.6|751.1|752.1|751.6|751.1|750.6|0
1643591100000|2022-01-31 01:05:00|751.5|751|752.3|751.8|752.5|752|751.4|750.9|0
1643591400000|2022-01-31 01:10:00|752.2|751.7|751.7|751.2|752.4|751.9|751.6|751.1|0
1643591700000|2022-01-31 01:15:00|751.8|751.3|750.8|750.3|751.8|751.3|750.6|750.1|0
1643592000000|2022-01-31 01:20:00|750.7|750.2|751|750.5|751.2|750.7|750.6|750.1|0
1643592300000|2022-01-31 01:25:00|750.9|750.4|751.2|750.7|751.3|750.8|750.7|750.2|0
1643592600000|2022-01-31 01:30:00|751.1|750.6|751.2|750.7|751.5|751|750.8|750.3|0
1643592900000|2022-01-31 01:35:00|751.3|750.8|750.8|750.3|751.5|751|750.7|750.2|0
1643593200000|2022-01-31 01:40:00|750.9|750.4|751.8|751.3|752|751.5|750.9|750.4|0
1643593500000|2022-01-31 01:45:00|751.9|751.4|752|751.5|752.3|751.8|751.6|751.1|0
1643593800000|2022-01-31 01:50:00|752.1|751.6|751.9|751.4|752.4|751.9|751.9|751.4|0
1643594100000|2022-01-31 01:55:00|752|751.5|751.9|751.4|752.2|751.7|751.7|751.2|0
1643594400000|2022-01-31 02:00:00|752|751.5|751.6|751.1|752|751.5|751.5|751|0
1643594700000|2022-01-31 02:05:00|751.5|751|751.6|751.1|751.7|751.2|751.3|750.8|0
1643595000000|2022-01-31 02:10:00|751.7|751.2|752.3|751.8|752.7|752.2|751.7|751.2|0
1643595300000|2022-01-31 02:15:00|752.4|751.9|753.3|752.8|753.4|752.9|752.3|751.8|0
1643595600000|2022-01-31 02:20:00|753.4|752.9|753.2|752.7|753.4|752.9|753|752.5|0
1643595900000|2022-01-31 02:25:00|753.3|752.8|753|752.5|753.4|752.9|752.9|752.4|0
1643596200000|2022-01-31 02:30:00|752.9|752.4|752.9|752.4|753.2|752.7|752.9|752.4|0
1643596500000|2022-01-31 02:35:00|752.8|752.3|752.7|752.2|752.9|752.4|752.6|752.1|0
1643596800000|2022-01-31 02:40:00|752.8|752.3|752.9|752.4|753|752.5|752.7|752.2|0
1643597100000|2022-01-31 02:45:00|753|752.5|753|752.5|753.2|752.7|752.8|752.3|0
1643597400000|2022-01-31 02:50:00|752.9|752.4|753.4|752.9|753.8|753.3|752.9|752.4|0
1643597700000|2022-01-31 02:55:00|753.3|752.8|753.7|753.2|754.1|753.6|753.3|752.8|0
1643598000000|2022-01-31 03:00:00|753.6|753.1|753.8|753.3|753.8|753.3|753.4|752.9|0
1643598300000|2022-01-31 03:05:00|753.9|753.4|753.7|753.2|753.9|753.4|753.6|753.1|0
1643598600000|2022-01-31 03:10:00|753.8|753.3|753.8|753.3|754.1|753.6|753.6|753.1|0
1643598900000|2022-01-31 03:15:00|753.9|753.4|753.7|753.2|753.9|753.4|753.6|753.1|0
1643599200000|2022-01-31 03:20:00|753.6|753.1|753.9|753.4|754.1|753.6|753.6|753.1|0
1643599500000|2022-01-31 03:25:00|753.8|753.3|753.4|752.9|753.9|753.4|753.4|752.9|0
1643599800000|2022-01-31 03:30:00|753.5|753|754.1|753.6|754.2|753.7|753.5|753|0
1643600100000|2022-01-31 03:35:00|754.2|753.7|754.5|754|754.9|754.4|754.1|753.6|0
1643600400000|2022-01-31 03:40:00|754.4|753.9|754.2|753.7|754.7|754.2|754.2|753.7|0
1643600700000|2022-01-31 03:45:00|754.3|753.8|754.2|753.7|754.4|753.9|754.2|753.7|0
1643601000000|2022-01-31 03:50:00|754.3|753.8|754.1|753.6|754.4|753.9|754.1|753.6|0
1643601300000|2022-01-31 03:55:00|754.2|753.7|754.5|754|754.7|754.2|754.1|753.6|0
1643601600000|2022-01-31 04:00:00|754.4|753.9|754.1|753.6|754.5|754|754|753.5|0
1643601900000|2022-01-31 04:05:00|754|753.5|754|753.5|754.3|753.8|754|753.5|0
1643602200000|2022-01-31 04:10:00|753.9|753.4|753.6|753.1|754.1|753.6|753.6|753.1|0
1643602500000|2022-01-31 04:15:00|753.7|753.2|754.2|753.7|754.2|753.7|753.6|753.1|0
1643602800000|2022-01-31 04:20:00|754.1|753.6|754.1|753.6|754.2|753.7|754|753.5|0
1643603100000|2022-01-31 04:25:00|754.2|753.7|754.3|753.8|754.6|754.1|754.1|753.6|0
1643603400000|2022-01-31 04:30:00|754.2|753.7|754.1|753.6|754.5|754|753.8|753.3|0
1643603700000|2022-01-31 04:35:00|754|753.5|754.1|753.6|754.2|753.7|753.9|753.4|0
1643604000000|2022-01-31 04:40:00|754.2|753.7|754|753.5|754.3|753.8|753.9|753.4|0
1643604300000|2022-01-31 04:45:00|753.9|753.4|753.8|753.3|754|753.5|753.8|753.3|0
1643604600000|2022-01-31 04:50:00|753.9|753.4|753.7|753.2|753.9|753.4|753.7|753.2|0
1643604900000|2022-01-31 04:55:00|753.8|753.3|753.8|753.3|753.9|753.4|753.6|753.1|0
1643605200000|2022-01-31 05:00:00|753.9|753.4|753.5|753|754|753.5|753.5|753|0
1643605500000|2022-01-31 05:05:00|753.6|753.1|752.9|752.4|753.6|753.1|752.8|752.3|0
1643605800000|2022-01-31 05:10:00|753|752.5|753.2|752.7|753.3|752.8|752.9|752.4|0
1643606100000|2022-01-31 05:15:00|753.1|752.6|752.9|752.4|753.3|752.8|752.8|752.3|0
1643606400000|2022-01-31 05:20:00|752.8|752.3|753.4|752.9|753.5|753|752.8|752.3|0
1643606700000|2022-01-31 05:25:00|753.3|752.8|753.4|752.9|753.6|753.1|753.3|752.8|0
1643607000000|2022-01-31 05:30:00|753.5|753|754.1|753.6|754.1|753.6|753.5|753|0
1643607300000|2022-01-31 05:35:00|754|753.5|754.5|754|754.6|754.1|754|753.5|0
1643607600000|2022-01-31 05:40:00|754.4|753.9|754.3|753.8|754.5|754|754.2|753.7|0
1643607900000|2022-01-31 05:45:00|754.2|753.7|754.5|754|754.7|754.2|754.1|753.6|0
1643608200000|2022-01-31 05:50:00|754.6|754.1|754.9|754.4|755|754.5|754.6|754.1|0
1643608500000|2022-01-31 05:55:00|755|754.5|754.7|754.2|755.1|754.6|754.7|754.2|0
1643608800000|2022-01-31 06:00:00|754.8|754.3|755|754.5|755|754.5|754.4|753.9|0
1643609100000|2022-01-31 06:05:00|754.9|754.4|755.3|754.8|755.4|754.9|754.8|754.3|0
1643609400000|2022-01-31 06:10:00|755.4|754.9|755.4|754.9|755.5|755|755|754.5|0
1643609700000|2022-01-31 06:15:00|755.3|754.8|755.3|754.8|755.4|754.9|755|754.5|0
1643610000000|2022-01-31 06:20:00|755.2|754.7|756.2|755.7|756.3|755.8|755.2|754.7|0
1643610300000|2022-01-31 06:25:00|756.3|755.8|755.6|755.1|756.4|755.9|755.5|755|0
1643610600000|2022-01-31 06:30:00|755.5|755|755.5|755|755.7|755.2|755.3|754.8|0
1643610900000|2022-01-31 06:35:00|755.4|754.9|755.3|754.8|755.5|755|755|754.5|0
1643611200000|2022-01-31 06:40:00|755.1|754.6|755.7|755.2|755.8|755.3|755|754.5|0
1643611500000|2022-01-31 06:45:00|755.8|755.3|755.6|755.1|755.9|755.4|755.4|754.9|0
1643611800000|2022-01-31 06:50:00|755.5|755|755|754.5|755.8|755.3|755|754.5|0
1643612100000|2022-01-31 06:55:00|755.1|754.6|755.1|754.6|755.4|754.9|755|754.5|0
1643612400000|2022-01-31 07:00:00|755.2|754.8|753.7|753.4|755.2|754.9|753.1|752.8|130
1643612700000|2022-01-31 07:05:00|753.8|753.5|752.4|752.1|754|753.7|752.4|752.1|127
1643613000000|2022-01-31 07:10:00|752.5|752.2|753.3|753|753.3|753|752.4|752.1|94
1643613300000|2022-01-31 07:15:00|753.4|753.1|754.2|753.9|754.3|754|753.4|753.1|58
1643613600000|2022-01-31 07:20:00|754.1|753.8|753.3|753|754.5|754.2|753|752.7|51
1643613900000|2022-01-31 07:25:00|753.4|753.1|754.1|753.8|754.3|754|753|752.7|37
1643614200000|2022-01-31 07:30:00|754|753.7|754.1|753.8|754.7|754.4|753.6|753.3|72
1643614500000|2022-01-31 07:35:00|754|753.7|754.3|754|754.3|754|753.7|753.4|54
1643614800000|2022-01-31 07:40:00|754.2|753.9|754.4|754.1|754.5|754.2|753.9|753.6|29
1643615100000|2022-01-31 07:45:00|754.5|754.2|753.9|753.6|754.5|754.2|753.7|753.4|37
1643615400000|2022-01-31 07:50:00|753.8|753.5|753.9|753.6|754.2|753.9|753.8|753.5|6
1643615700000|2022-01-31 07:55:00|754|753.7|754.2|753.9|754.8|754.5|753.8|753.5|35
1643616000000|2022-01-31 08:00:00|754.1|754|753.3|753.2|754.8|754.7|752.9|752.8|681
1643616300000|2022-01-31 08:05:00|753.1|753|754.1|754|754.2|754.1|753.1|753|417
1643616600000|2022-01-31 08:10:00|754.2|754.1|754.6|754.5|755.3|755.2|754.1|754|266
1643616900000|2022-01-31 08:15:00|754.7|754.6|753.7|753.6|755.6|755.5|753.2|753.1|483
1643617200000|2022-01-31 08:20:00|753.8|753.7|755|754.9|755.6|755.5|753|752.9|723
1643617500000|2022-01-31 08:25:00|754.8|754.7|755.2|755.1|756.3|756.2|754.5|754.4|326
1643617800000|2022-01-31 08:30:00|755.1|755|755.8|755.7|755.8|755.7|754.4|754.3|207
1643618100000|2022-01-31 08:35:00|755.7|755.6|756.9|756.8|757.1|757|755.6|755.5|161
1643618400000|2022-01-31 08:40:00|757.04|756.94|758.14|758.04|758.14|758.04|756.54|756.44|260
1643618700000|2022-01-31 08:45:00|758.04|757.94|758.84|758.74|758.84|758.74|757.94|757.84|176
1643619000000|2022-01-31 08:50:00|758.74|758.64|759.04|758.94|759.44|759.34|758.44|758.34|172
1643619300000|2022-01-31 08:55:00|759.14|759.04|758.54|758.44|759.24|759.14|758.14|758.04|172
1643619600000|2022-01-31 09:00:00|758.44|758.34|758.24|758.14|759.24|759.14|758.04|757.94|106
1643619900000|2022-01-31 09:05:00|758.34|758.24|757.94|757.84|758.54|758.44|757.14|757.04|211
1643620200000|2022-01-31 09:10:00|758.04|757.94|757.94|757.84|758.04|757.94|757.04|756.94|84
1643620500000|2022-01-31 09:15:00|758.04|757.94|757.64|757.54|758.24|758.14|757.14|757.04|90
1643620800000|2022-01-31 09:20:00|757.74|757.64|756.74|756.64|757.94|757.84|756.64|756.54|170
1643621100000|2022-01-31 09:25:00|756.64|756.54|756.94|756.84|757.24|757.14|756.44|756.34|121
1643621400000|2022-01-31 09:30:00|757.04|756.94|756.54|756.44|757.14|757.04|756.24|756.14|96
1643621700000|2022-01-31 09:35:00|756.64|756.54|757.34|757.24|757.44|757.34|756.54|756.44|65
1643622000000|2022-01-31 09:40:00|757.24|757.14|756.24|756.14|757.34|757.24|756.24|756.14|148
1643622300000|2022-01-31 09:45:00|756.34|756.24|756.54|756.44|756.84|756.74|755.94|755.84|116
1643622600000|2022-01-31 09:50:00|756.44|756.34|754.84|754.74|756.64|756.54|754.84|754.74|92
1643622900000|2022-01-31 09:55:00|754.94|754.84|755.84|755.74|755.84|755.74|754.34|754.24|102
1643623200000|2022-01-31 10:00:00|755.94|755.84|755.74|755.64|755.94|755.84|754.54|754.44|159
1643623500000|2022-01-31 10:05:00|755.64|755.54|755.14|755.04|755.64|755.54|754.74|754.64|72
1643623800000|2022-01-31 10:10:00|755.04|754.94|754.24|754.14|755.04|754.94|753.64|753.54|281
1643624100000|2022-01-31 10:15:00|754.14|754.04|754.94|754.84|755.24|755.14|754.14|754.04|200
1643624400000|2022-01-31 10:20:00|754.84|754.74|754.84|754.74|755.24|755.14|753.84|753.74|115
1643624700000|2022-01-31 10:25:00|754.94|754.84|754.44|754.34|755.44|755.34|754.24|754.14|63
1643625000000|2022-01-31 10:30:00|754.34|754.24|753.14|753.04|754.64|754.54|752.84|752.74|232
1643625300000|2022-01-31 10:35:00|753.04|752.94|751.64|751.54|753.24|753.14|751.44|751.34|232
1643625600000|2022-01-31 10:40:00|751.54|751.44|752.54|752.44|752.84|752.74|751.14|751.04|253
1643625900000|2022-01-31 10:45:00|752.64|752.54|752.64|752.54|753.24|753.14|752.44|752.34|84
1643626200000|2022-01-31 10:50:00|752.74|752.64|752.64|752.54|752.94|752.84|752.04|751.94|130
1643626500000|2022-01-31 10:55:00|752.54|752.44|752.54|752.44|752.94|752.84|752.24|752.14|100
1643626800000|2022-01-31 11:00:00|752.44|752.34|751.84|751.74|753.04|752.94|751.34|751.24|137
1643627100000|2022-01-31 11:05:00|751.94|751.84|752.24|752.14|752.54|752.44|751.74|751.64|86
1643627400000|2022-01-31 11:10:00|752.14|752.04|751.84|751.74|752.94|752.84|751.54|751.44|212
1643627700000|2022-01-31 11:15:00|751.94|751.84|752.14|752.04|752.64|752.54|751.94|751.84|160
1643628000000|2022-01-31 11:20:00|752.04|751.94|752.24|752.14|752.74|752.64|751.74|751.64|126
1643628300000|2022-01-31 11:25:00|752.34|752.24|751.44|751.34|752.34|752.24|750.64|750.54|154
1643628600000|2022-01-31 11:30:00|751.54|751.44|751.14|751.04|752.04|751.94|750.74|750.64|120
1643628900000|2022-01-31 11:35:00|751.04|750.94|750.64|750.54|751.24|751.14|750.54|750.44|163
1643629200000|2022-01-31 11:40:00|750.74|750.64|751.14|751.04|751.64|751.54|750.44|750.34|103
1643629500000|2022-01-31 11:45:00|751.04|750.94|751.04|750.94|751.84|751.74|750.84|750.74|79
1643629800000|2022-01-31 11:50:00|751.14|751.04|751.04|750.94|752.04|751.94|750.94|750.84|55
1643630100000|2022-01-31 11:55:00|750.94|750.84|751.44|751.34|751.94|751.84|750.94|750.84|56
1643630400000|2022-01-31 12:00:00|751.54|751.44|750.44|750.34|751.94|751.84|750.34|750.24|90
1643630700000|2022-01-31 12:05:00|750.34|750.24|750.44|750.34|750.84|750.74|749.84|749.74|99
1643631000000|2022-01-31 12:10:00|750.34|750.24|750.34|750.24|751.44|751.34|750.24|750.14|58
1643631300000|2022-01-31 12:15:00|750.44|750.34|750.94|750.84|750.94|750.84|750.04|749.94|117
1643631600000|2022-01-31 12:20:00|750.84|750.74|749.44|749.34|750.84|750.74|749.14|749.04|158
1643631900000|2022-01-31 12:25:00|749.34|749.24|750.94|750.84|750.94|750.84|749.34|749.24|150
1643632200000|2022-01-31 12:30:00|750.84|750.74|751.24|751.14|751.34|751.24|750.54|750.44|84
1643632500000|2022-01-31 12:35:00|751.34|751.24|751.24|751.14|751.74|751.64|751.14|751.04|105
1643632800000|2022-01-31 12:40:00|751.21|751.11|751.11|751.01|751.31|751.21|750.41|750.31|73
1643633100000|2022-01-31 12:45:00|751.01|750.91|751.81|751.71|752.01|751.91|750.91|750.81|98
1643633400000|2022-01-31 12:50:00|751.71|751.61|751.51|751.41|752.01|751.91|751.41|751.31|139
1643633700000|2022-01-31 12:55:00|751.61|751.51|752.21|752.11|752.21|752.11|751.31|751.21|111
1643634000000|2022-01-31 13:00:00|752.31|752.21|751.41|751.31|752.41|752.31|751.31|751.21|116
1643634300000|2022-01-31 13:05:00|751.31|751.21|750.71|750.61|751.31|751.21|750.21|750.11|114
1643634600000|2022-01-31 13:10:00|750.81|750.71|752.21|752.11|752.21|752.11|750.81|750.71|92
1643634900000|2022-01-31 13:15:00|752.11|752.01|751.11|751.01|752.51|752.41|751.11|751.01|139
1643635200000|2022-01-31 13:20:00|751.21|751.11|750.81|750.71|751.41|751.31|750.61|750.51|76
1643635500000|2022-01-31 13:25:00|750.71|750.61|751.31|751.21|751.31|751.21|750.31|750.21|107
1643635800000|2022-01-31 13:30:00|751.41|751.31|751.61|751.51|752.11|752.01|750.71|750.61|139
1643636100000|2022-01-31 13:35:00|751.51|751.41|751.61|751.51|751.91|751.81|751.31|751.21|97
1643636400000|2022-01-31 13:40:00|751.71|751.61|751.11|751.01|751.71|751.61|751.01|750.91|120
1643636700000|2022-01-31 13:45:00|751.01|750.91|750.81|750.71|751.41|751.31|750.31|750.21|139
1643637000000|2022-01-31 13:50:00|750.91|750.81|750.21|750.11|751.11|751.01|750.21|750.11|119
1643637300000|2022-01-31 13:55:00|750.31|750.21|750.41|750.31|751.21|751.11|750.31|750.21|98
1643637600000|2022-01-31 14:00:00|750.51|750.41|750.51|750.41|750.61|750.51|749.81|749.71|138
1643637900000|2022-01-31 14:05:00|750.41|750.31|750.71|750.61|750.81|750.71|750.21|750.11|95
1643638200000|2022-01-31 14:10:00|750.61|750.51|749.51|749.41|750.71|750.61|749.51|749.41|109
1643638500000|2022-01-31 14:15:00|749.61|749.51|749.91|749.81|750.21|750.11|749.51|749.41|204
1643638800000|2022-01-31 14:20:00|749.81|749.71|749.21|749.11|750.21|750.11|749.21|749.11|154
1643639100000|2022-01-31 14:25:00|749.31|749.21|750.01|749.91|750.11|750.01|749.21|749.11|102
1643639400000|2022-01-31 14:30:00|749.81|749.71|751.61|751.51|751.61|751.51|749.21|749.11|266
1643639700000|2022-01-31 14:35:00|751.51|751.41|751.01|750.91|751.51|751.41|750.21|750.11|298
1643640000000|2022-01-31 14:40:00|751.11|751.01|751.31|751.21|751.61|751.51|750.81|750.71|232
1643640300000|2022-01-31 14:45:00|751.51|751.41|751.51|751.41|752.11|752.01|750.81|750.71|333
1643640600000|2022-01-31 14:50:00|751.41|751.31|753.51|753.41|753.61|753.51|750.61|750.51|330
1643640900000|2022-01-31 14:55:00|753.61|753.51|754.81|754.71|754.91|754.81|753.11|753.01|256
1643641200000|2022-01-31 15:00:00|754.91|754.81|755.51|755.41|755.91|755.81|754.21|754.11|404
1643641500000|2022-01-31 15:05:00|755.41|755.31|756.51|756.41|756.51|756.41|755.21|755.11|216
1643641800000|2022-01-31 15:10:00|756.42|756.32|755.92|755.82|756.52|756.42|755.22|755.12|297
1643642100000|2022-01-31 15:15:00|756.02|755.92|755.82|755.72|756.82|756.72|755.62|755.52|168
1643642400000|2022-01-31 15:20:00|755.92|755.82|756.62|756.52|757.12|757.02|755.72|755.62|163
1643642700000|2022-01-31 15:25:00|756.52|756.42|754.72|754.62|756.62|756.52|754.62|754.52|214
1643643000000|2022-01-31 15:30:00|754.82|754.72|754.82|754.72|755.22|755.12|754.12|754.02|219
1643643300000|2022-01-31 15:35:00|754.72|754.62|754.02|753.92|755.22|755.12|753.72|753.62|123
1643643600000|2022-01-31 15:40:00|754.12|754.02|754.32|754.22|754.42|754.32|752.92|752.82|212
1643643900000|2022-01-31 15:45:00|754.22|754.12|754.32|754.22|754.52|754.42|753.42|753.32|183
1643644200000|2022-01-31 15:50:00|754.22|754.12|755.32|755.22|755.42|755.32|754.12|754.02|194
1643644500000|2022-01-31 15:55:00|755.22|755.12|756.32|756.22|756.32|756.22|755.02|754.92|335
1643644800000|2022-01-31 16:00:00|756.22|756.12|756.02|755.92|756.42|756.32|755.62|755.52|174
1643645100000|2022-01-31 16:05:00|756.12|756.02|755.52|755.42|756.22|756.12|755.42|755.32|185
1643645400000|2022-01-31 16:10:00|755.62|755.52|755.22|755.12|755.62|755.52|754.92|754.82|176
1643645700000|2022-01-31 16:15:00|755.32|755.22|754.52|754.42|755.62|755.52|754.42|754.32|191
1643646000000|2022-01-31 16:20:00|754.62|754.52|754.42|754.32|754.92|754.82|753.92|753.82|225
1643646300000|2022-01-31 16:25:00|754.32|754.22|752.62|752.52|754.72|754.62|752.22|752.12|736
1643646600000|2022-01-31 16:30:00|752.72|752.42|755.22|754.92|756.02|755.72|752.12|751.82|1270
1643646900000|2022-01-31 16:35:00|755.32|755.02|755.32|755.02|756.32|756.02|754.92|754.62|442
1643647200000|2022-01-31 16:40:00|755.42|755.12|755.42|755.12|755.62|755.32|754.62|754.32|175
1643647500000|2022-01-31 16:45:00|755.52|755.22|756.32|756.02|756.42|756.12|755.02|754.72|135
1643647800000|2022-01-31 16:50:00|756.22|755.92|757.32|757.02|757.52|757.22|756.02|755.72|97
1643648100000|2022-01-31 16:55:00|757.42|757.12|757.72|757.42|757.82|757.52|757.12|756.82|124
1643648400000|2022-01-31 17:00:00|757.62|757.32|757.22|756.92|757.72|757.42|756.82|756.52|70
1643648700000|2022-01-31 17:05:00|757.32|757.02|757.02|756.72|757.82|757.52|756.92|756.62|63
1643649000000|2022-01-31 17:10:00|757.12|756.82|757.22|756.92|757.72|757.42|757.02|756.72|36
1643649300000|2022-01-31 17:15:00|757.32|757.02|758.22|757.92|758.42|758.12|757.12|756.82|26
1643649600000|2022-01-31 17:20:00|758.12|757.82|757.32|757.02|758.22|757.92|756.82|756.52|22
1643649900000|2022-01-31 17:25:00|757.22|756.92|757.72|757.42|757.82|757.52|756.92|756.62|21
1643650200000|2022-01-31 17:30:00|757.82|757.52|757.42|757.12|758.02|757.72|757.22|756.92|24
1643650500000|2022-01-31 17:35:00|757.52|757.22|757.92|757.62|757.92|757.62|757.32|757.02|8
1643650800000|2022-01-31 17:40:00|757.82|757.52|757.52|757.22|758.02|757.72|757.42|757.12|14
1643651100000|2022-01-31 17:45:00|757.62|757.32|758.12|757.82|758.12|757.82|757.52|757.22|27
1643651400000|2022-01-31 17:50:00|758.02|757.72|758.42|758.12|758.52|758.22|757.82|757.52|17
1643651700000|2022-01-31 17:55:00|758.52|758.22|758.42|758.12|758.72|758.42|758.22|757.92|32
1643652000000|2022-01-31 18:00:00|758.32|758.02|758.02|757.72|758.32|758.02|757.62|757.32|26
1643652300000|2022-01-31 18:05:00|757.92|757.62|758.22|757.92|758.32|758.02|757.82|757.52|26
1643652600000|2022-01-31 18:10:00|758.12|757.82|758.12|757.82|758.12|757.82|757.72|757.42|28
1643652900000|2022-01-31 18:15:00|758.02|757.72|758.42|758.12|758.52|758.22|757.72|757.42|15
1643653200000|2022-01-31 18:20:00|758.32|758.02|758.92|758.62|759.02|758.72|758.22|757.92|28
1643653500000|2022-01-31 18:25:00|758.82|758.52|758.12|757.82|759.12|758.82|758.02|757.72|13
1643653800000|2022-01-31 18:30:00|758.22|757.92|757.92|757.62|758.32|758.02|757.72|757.42|13
1643654100000|2022-01-31 18:35:00|758.02|757.72|758.42|758.12|758.82|758.52|757.72|757.42|16
1643654400000|2022-01-31 18:40:00|758.32|758.02|758.12|757.82|758.92|758.62|758.12|757.82|18
1643654700000|2022-01-31 18:45:00|758.22|757.92|758.52|758.22|758.52|758.22|758.12|757.82|9
1643655000000|2022-01-31 18:50:00|758.62|758.32|758.22|757.92|758.72|758.42|758.12|757.82|24
1643655300000|2022-01-31 18:55:00|758.32|758.02|758.62|758.32|758.62|758.32|758.22|757.92|6
1643655600000|2022-01-31 19:00:00|758.52|758.22|758.42|758.12|758.82|758.52|758.32|758.02|9
1643655900000|2022-01-31 19:05:00|758.32|758.02|759.12|758.82|759.42|759.12|758.32|758.02|29
1643656200000|2022-01-31 19:10:00|759.22|758.92|758.92|758.62|759.42|759.12|758.82|758.52|15
1643656500000|2022-01-31 19:15:00|758.82|758.52|759.12|758.82|759.22|758.92|758.72|758.42|9
1643656800000|2022-01-31 19:20:00|759.02|758.72|759.42|759.12|759.52|759.22|758.82|758.52|15
1643657100000|2022-01-31 19:25:00|759.32|759.02|759.82|759.52|759.92|759.62|759.22|758.92|17
1643657400000|2022-01-31 19:30:00|759.92|759.62|759.72|759.42|759.92|759.62|759.42|759.12|14
1643657700000|2022-01-31 19:35:00|759.82|759.52|759.72|759.42|759.92|759.62|759.62|759.32|7
1643658000000|2022-01-31 19:40:00|759.82|759.52|759.82|759.52|759.92|759.62|759.52|759.22|29
1643658300000|2022-01-31 19:45:00|759.92|759.62|759.32|759.02|759.92|759.62|759.12|758.82|39
1643658600000|2022-01-31 19:50:00|759.42|759.12|759.02|758.72|759.42|759.12|758.82|758.52|20
1643658900000|2022-01-31 19:55:00|759.12|758.82|759.42|759.12|759.62|759.32|759.02|758.72|23
1643659200000|2022-01-31 20:00:00|759.52|759.22|759.72|759.42|759.72|759.42|759.32|759.02|16
1643659500000|2022-01-31 20:05:00|759.62|759.32|758.92|758.62|759.72|759.42|758.82|758.52|20
1643659800000|2022-01-31 20:10:00|759.02|758.72|757.62|757.32|759.22|758.92|757.42|757.12|61
1643660100000|2022-01-31 20:15:00|757.52|757.22|757.02|756.72|758.02|757.72|756.82|756.52|46
1643660400000|2022-01-31 20:20:00|757.12|756.82|758.42|758.12|758.72|758.42|757.02|756.72|44
1643660700000|2022-01-31 20:25:00|758.52|758.22|758.22|757.92|758.82|758.52|758.02|757.72|30
1643661000000|2022-01-31 20:30:00|758.12|757.82|759.92|759.62|759.92|759.62|757.72|757.42|53
1643661300000|2022-01-31 20:35:00|759.82|759.52|759.52|759.22|760.42|760.12|759.32|759.02|60
1643661600000|2022-01-31 20:40:00|759.42|759.12|759.72|759.42|760.02|759.72|759.22|758.92|20
1643661900000|2022-01-31 20:45:00|759.82|759.52|760.82|760.52|760.82|760.52|759.62|759.32|60
1643662200000|2022-01-31 20:50:00|760.72|760.42|762.12|761.82|762.22|761.92|760.72|760.42|112
1643662500000|2022-01-31 20:55:00|762.22|761.92|762.02|761.52|762.72|762.42|761.82|761.42|145
1643662800000|2022-01-31 21:00:00|761.82|761.32|760.42|759.92|761.82|761.32|760.12|759.62|0
1643663100000|2022-01-31 21:05:00|760.32|759.82|761.12|760.62|761.22|760.72|760.32|759.82|0
1643663400000|2022-01-31 21:10:00|761.22|760.72|760.02|759.52|761.22|760.72|759.82|759.32|0
1643663700000|2022-01-31 21:15:00|760.12|759.62|760.22|759.72|760.42|759.92|760.02|759.52|0
1643664000000|2022-01-31 21:20:00|760.12|759.62|760.32|759.82|760.42|759.92|760.02|759.52|0
1643664300000|2022-01-31 21:25:00|760.42|759.92|760.32|759.82|760.52|760.02|760.22|759.72|0
1643664600000|2022-01-31 21:30:00|760.42|759.92|760.22|759.72|760.42|759.92|760.22|759.72|0
1643664900000|2022-01-31 21:35:00|760.32|759.82|760.12|759.62|760.62|760.12|760.02|759.52|0
1643665200000|2022-01-31 21:40:00|760.02|759.52|760.12|759.62|760.22|759.72|760.02|759.52|0
1643665500000|2022-01-31 21:45:00|760.22|759.72|760.02|759.52|760.22|759.72|759.92|759.42|0
1643665800000|2022-01-31 21:50:00|759.92|759.42|759.82|759.32|760.02|759.52|759.82|759.32|0
1643666100000|2022-01-31 21:55:00|759.92|759.42|760.12|759.62|760.12|759.62|759.82|759.32|0
1643666400000|2022-01-31 22:00:00|760.02|759.52|760.02|759.52|760.22|759.72|760.02|759.52|0
1643666700000|2022-01-31 22:05:00|759.92|759.42|760.02|759.52|760.02|759.52|759.92|759.42|0
1643667000000|2022-01-31 22:10:00|759.92|759.42|760.02|759.52|760.02|759.52|759.92|759.42|0
1643667600000|2022-01-31 22:20:00|760.12|759.62|760.02|759.52|760.12|759.62|760.02|759.52|0
1643667900000|2022-01-31 22:25:00|760.12|759.62|760.12|759.62|760.12|759.62|760.02|759.52|0
1643668200000|2022-01-31 22:30:00|760.02|759.52|760.12|759.62|760.22|759.72|760.02|759.52|0
1643668500000|2022-01-31 22:35:00|760.22|759.72|760.42|759.92|760.42|759.92|760.22|759.72|0
1643668800000|2022-01-31 22:40:00|760.32|759.82|760.32|759.82|760.42|759.92|760.32|759.82|0
1643669100000|2022-01-31 22:45:00|760.42|759.92|760.32|759.82|760.42|759.92|760.32|759.82|0
1643669700000|2022-01-31 22:55:00|760.22|759.72|760.22|759.72|760.32|759.82|760.22|759.72|0
1643670000000|2022-01-31 23:00:00|760.32|759.82|760.22|759.72|760.82|760.32|760.22|759.72|0
1643670300000|2022-01-31 23:05:00|760.12|759.62|760.72|760.22|760.82|760.32|760.02|759.52|0
1643670600000|2022-01-31 23:10:00|760.82|760.32|760.02|759.52|760.82|760.32|760.02|759.52|0
1643670900000|2022-01-31 23:15:00|760.12|759.62|760.22|759.72|760.42|759.92|760.12|759.62|0
1643671200000|2022-01-31 23:20:00|760.32|759.82|760.42|759.92|760.62|760.12|760.22|759.72|0
1643671500000|2022-01-31 23:25:00|760.52|760.02|760.12|759.62|760.72|760.22|760.02|759.52|0
1643671800000|2022-01-31 23:30:00|760.22|759.72|759.92|759.42|760.32|759.82|759.72|759.22|0
1643672100000|2022-01-31 23:35:00|759.82|759.32|760.22|759.72|760.32|759.82|759.82|759.32|0
1643672400000|2022-01-31 23:40:00|760.32|759.82|760.42|759.92|760.42|759.92|760.02|759.52|0
1643672700000|2022-01-31 23:45:00|760.32|759.82|760.32|759.82|760.42|759.92|760.22|759.72|0
1643673000000|2022-01-31 23:50:00|760.42|759.92|760.32|759.82|760.52|760.02|760.22|759.72|0
1643673300000|2022-01-31 23:55:00|760.42|759.92|760.32|759.82|760.42|759.92|760.22|759.72|0
1643673600000|2022-02-01 00:00:00|760.42|759.92|760.32|759.82|760.42|759.92|760.22|759.72|0
1643673900000|2022-02-01 00:05:00|760.42|759.92|760.12|759.62|760.42|759.92|760.12|759.62|0
1643674200000|2022-02-01 00:10:00|760.22|759.72|760.82|760.32|760.82|760.32|760.02|759.52|0
1643674500000|2022-02-01 00:15:00|760.72|760.22|761.02|760.52|761.82|761.32|760.72|760.22|0
1643674800000|2022-02-01 00:20:00|761.12|760.62|761.32|760.82|761.32|760.82|760.92|760.42|0
1643675100000|2022-02-01 00:25:00|761.22|760.72|761.12|760.62|761.42|760.92|761.02|760.52|0
1643675400000|2022-02-01 00:30:00|761.22|760.72|761.12|760.62|761.32|760.82|760.92|760.42|0
1643675700000|2022-02-01 00:35:00|761.22|760.72|761.12|760.62|761.22|760.72|760.92|760.42|0
1643676000000|2022-02-01 00:40:00|761.02|760.52|761.02|760.52|761.12|760.62|760.82|760.32|0
1643676300000|2022-02-01 00:45:00|761.12|760.62|761.72|761.22|761.72|761.22|761.12|760.62|0
1643676600000|2022-02-01 00:50:00|761.82|761.32|761.62|761.12|761.92|761.42|761.62|761.12|0
1643676900000|2022-02-01 00:55:00|761.72|761.22|761.82|761.32|761.92|761.42|761.62|761.12|0
1643677200000|2022-02-01 01:00:00|761.92|761.42|761.62|761.12|761.92|761.42|761.22|760.72|0
1643677500000|2022-02-01 01:05:00|761.52|761.02|761.22|760.72|761.72|761.22|761.12|760.62|0
1643677800000|2022-02-01 01:10:00|761.32|760.82|761.72|761.22|761.82|761.32|761.32|760.82|0
1643678100000|2022-02-01 01:15:00|761.82|761.32|762.02|761.52|762.02|761.52|761.62|761.12|0
1643678400000|2022-02-01 01:20:00|761.92|761.42|761.52|761.02|762.02|761.52|761.22|760.72|0
1643678700000|2022-02-01 01:25:00|761.42|760.92|761.22|760.72|761.52|761.02|760.92|760.42|0
1643679000000|2022-02-01 01:30:00|761.32|760.82|760.72|760.22|761.32|760.82|760.52|760.02|0
1643679300000|2022-02-01 01:35:00|760.82|760.32|760.72|760.22|761.12|760.62|760.62|760.12|0
1643679600000|2022-02-01 01:40:00|760.62|760.12|760.32|759.82|760.92|760.42|760.32|759.82|0
1643679900000|2022-02-01 01:45:00|760.42|759.92|759.42|758.92|760.62|760.12|759.32|758.82|0
1643680200000|2022-02-01 01:50:00|759.32|758.82|758.52|758.02|759.42|758.92|758.42|757.92|0
1643680500000|2022-02-01 01:55:00|758.42|757.92|758.92|758.42|759.02|758.52|758.42|757.92|0
1643680800000|2022-02-01 02:00:00|759.02|758.52|758.92|758.42|759.32|758.82|758.72|758.22|0
1643681100000|2022-02-01 02:05:00|759.02|758.52|758.72|758.22|759.02|758.52|758.42|757.92|0
1643681400000|2022-02-01 02:10:00|758.82|758.32|759.22|758.72|759.52|759.02|758.82|758.32|0
1643681700000|2022-02-01 02:15:00|759.32|758.82|759.52|759.02|759.62|759.12|759.32|758.82|0
1643682000000|2022-02-01 02:20:00|759.42|758.92|759.92|759.42|759.92|759.42|759.32|758.82|0
1643682300000|2022-02-01 02:25:00|759.82|759.32|759.92|759.42|760.02|759.52|759.82|759.32|0
1643682600000|2022-02-01 02:30:00|759.82|759.32|759.32|758.82|759.92|759.42|759.12|758.62|0
1643682900000|2022-02-01 02:35:00|759.22|758.72|759.92|759.42|760.02|759.52|759.02|758.52|0
1643683200000|2022-02-01 02:40:00|759.82|759.32|759.72|759.22|759.92|759.42|759.42|758.92|0
1643683500000|2022-02-01 02:45:00|759.62|759.12|760.02|759.52|760.12|759.62|759.62|759.12|0
1643683800000|2022-02-01 02:50:00|760.12|759.62|759.62|759.12|760.12|759.62|759.62|759.12|0
1643684100000|2022-02-01 02:55:00|759.52|759.02|759.82|759.32|759.92|759.42|759.52|759.02|0
1643684400000|2022-02-01 03:00:00|759.92|759.42|759.72|759.22|759.92|759.42|759.62|759.12|0
1643684700000|2022-02-01 03:05:00|759.62|759.12|759.72|759.22|759.92|759.42|759.62|759.12|0
1643685000000|2022-02-01 03:10:00|759.62|759.12|759.82|759.32|759.92|759.42|759.62|759.12|0
1643685300000|2022-02-01 03:15:00|759.92|759.42|760.02|759.52|760.12|759.62|759.52|759.02|0
1643685600000|2022-02-01 03:20:00|760.12|759.62|760.72|760.22|760.82|760.32|760.12|759.62|0
1643685900000|2022-02-01 03:25:00|760.62|760.12|760.42|759.92|761.02|760.52|760.22|759.72|0
1643686200000|2022-02-01 03:30:00|760.52|760.02|760.12|759.62|760.62|760.12|760.02|759.52|0
1643686500000|2022-02-01 03:35:00|760.02|759.52|760.02|759.52|760.02|759.52|759.62|759.12|0
1643686800000|2022-02-01 03:40:00|759.92|759.42|760.02|759.52|760.12|759.62|759.82|759.32|0
1643687100000|2022-02-01 03:45:00|760.12|759.62|760.22|759.72|760.32|759.82|759.92|759.42|0
1643687400000|2022-02-01 03:50:00|760.32|759.82|760.62|760.12|760.82|760.32|760.22|759.72|0
1643687700000|2022-02-01 03:55:00|760.72|760.22|760.72|760.22|760.82|760.32|760.42|759.92|0
1643688000000|2022-02-01 04:00:00|760.62|760.12|760.32|759.82|760.92|760.42|760.32|759.82|0
1643688300000|2022-02-01 04:05:00|760.22|759.72|759.82|759.32|760.32|759.82|759.82|759.32|0
1643688600000|2022-02-01 04:10:00|759.72|759.22|759.92|759.42|760.02|759.52|759.52|759.02|0
1643688900000|2022-02-01 04:15:00|760.02|759.52|760.42|759.92|760.52|760.02|760.02|759.52|0
1643689200000|2022-02-01 04:20:00|760.52|760.02|760.82|760.32|760.92|760.42|760.52|760.02|0
1643689500000|2022-02-01 04:25:00|760.72|760.22|760.72|760.22|760.92|760.42|760.52|760.02|0
1643689800000|2022-02-01 04:30:00|760.82|760.32|760.52|760.02|760.92|760.42|760.52|760.02|0
1643690100000|2022-02-01 04:35:00|760.62|760.12|760.62|760.12|760.72|760.22|760.42|759.92|0
1643690400000|2022-02-01 04:40:00|760.42|759.92|760.62|760.12|760.62|760.12|760.42|759.92|0
1643690700000|2022-02-01 04:45:00|760.52|760.02|760.32|759.82|760.62|760.12|760.32|759.82|0
1643691000000|2022-02-01 04:50:00|760.42|759.92|760.62|760.12|760.72|760.22|760.32|759.82|0
1643691300000|2022-02-01 04:55:00|760.52|760.02|761.02|760.52|761.02|760.52|760.32|759.82|0
1643691600000|2022-02-01 05:00:00|760.92|760.42|761.12|760.62|761.22|760.72|760.92|760.42|0
1643691900000|2022-02-01 05:05:00|761.02|760.52|760.42|759.92|761.12|760.62|760.42|759.92|0
1643692200000|2022-02-01 05:10:00|760.52|760.02|761.02|760.52|761.02|760.52|760.52|760.02|0
1643692500000|2022-02-01 05:15:00|760.92|760.42|760.92|760.42|761.02|760.52|760.82|760.32|0
1643692800000|2022-02-01 05:20:00|761.02|760.52|760.82|760.32|761.22|760.72|760.82|760.32|0
1643693100000|2022-02-01 05:25:00|760.92|760.42|760.92|760.42|761.02|760.52|760.72|760.22|0
1643693400000|2022-02-01 05:30:00|761.02|760.52|761.02|760.52|761.12|760.62|760.72|760.22|0
1643693700000|2022-02-01 05:35:00|761.12|760.62|760.82|760.32|761.12|760.62|760.82|760.32|0
1643694000000|2022-02-01 05:40:00|760.72|760.22|760.62|760.12|760.82|760.32|760.62|760.12|0
1643694300000|2022-02-01 05:45:00|760.72|760.22|760.82|760.32|760.82|760.32|760.72|760.22|0
1643694600000|2022-02-01 05:50:00|760.92|760.42|760.92|760.42|761.12|760.62|760.82|760.32|0
1643694900000|2022-02-01 05:55:00|761.02|760.52|761.32|760.82|761.32|760.82|761.02|760.52|0
1643695200000|2022-02-01 06:00:00|761.22|760.72|761.32|760.82|761.52|761.02|761.12|760.62|0
1643695500000|2022-02-01 06:05:00|761.22|760.72|761.32|760.82|761.42|760.92|761.22|760.72|0
1643695800000|2022-02-01 06:10:00|761.22|760.72|760.92|760.42|761.32|760.82|760.82|760.32|0
1643696100000|2022-02-01 06:15:00|761.02|760.52|760.72|760.22|761.12|760.62|760.62|760.12|0
1643696400000|2022-02-01 06:20:00|760.62|760.12|760.52|760.02|760.82|760.32|760.42|759.92|0
1643696700000|2022-02-01 06:25:00|760.62|760.12|760.72|760.22|760.82|760.32|760.62|760.12|0
1643697000000|2022-02-01 06:30:00|760.82|760.32|760.42|759.92|760.82|760.32|760.42|759.92|0
1643697300000|2022-02-01 06:35:00|760.52|760.02|760.92|760.42|760.92|760.42|760.42|759.92|0
1643697600000|2022-02-01 06:40:00|760.82|760.32|760.72|760.22|760.92|760.42|760.52|760.02|0
1643697900000|2022-02-01 06:45:00|760.82|760.32|760.72|760.22|760.82|760.32|760.32|759.82|0
1643698200000|2022-02-01 06:50:00|760.62|760.12|760.82|760.32|760.92|760.42|760.62|760.12|0
1643698500000|2022-02-01 06:55:00|760.92|760.42|761.02|760.52|761.02|760.52|760.72|760.22|0
1643698800000|2022-02-01 07:00:00|760.72|760.42|760.82|760.52|761.12|760.82|759.42|759.12|110
1643699100000|2022-02-01 07:05:00|760.92|760.62|761.62|761.32|761.62|761.32|760.82|760.52|36
1643699400000|2022-02-01 07:10:00|761.72|761.42|763.02|762.72|763.32|763.02|761.72|761.42|87
1643699700000|2022-02-01 07:15:00|762.92|762.62|762.52|762.22|762.92|762.62|762.22|761.92|33
1643700000000|2022-02-01 07:20:00|762.62|762.32|762.42|762.12|762.72|762.42|762.02|761.72|35
1643700300000|2022-02-01 07:25:00|762.32|762.02|762.32|762.02|762.82|762.52|762.32|762.02|64
1643700600000|2022-02-01 07:30:00|762.22|761.92|762.02|761.72|762.52|762.22|761.92|761.62|60
1643700900000|2022-02-01 07:35:00|761.92|761.62|762.02|761.72|762.22|761.92|761.72|761.42|66
1643701200000|2022-02-01 07:40:00|762.12|761.82|762.12|761.82|762.22|761.92|761.72|761.42|37
1643701500000|2022-02-01 07:45:00|762.02|761.72|762.12|761.82|762.22|761.92|761.62|761.32|27
1643701800000|2022-02-01 07:50:00|762.02|761.72|761.12|760.82|762.12|761.82|761.12|760.82|10
1643702100000|2022-02-01 07:55:00|761.22|760.92|761.62|761.32|761.72|761.42|761.12|760.82|44
1643702400000|2022-02-01 08:00:00|761.52|761.42|761.92|761.82|762.52|762.42|760.32|760.22|725
1643702700000|2022-02-01 08:05:00|762.12|762.02|763.72|763.62|763.72|763.62|761.52|761.42|531
1643703000000|2022-02-01 08:10:00|763.82|763.72|765.22|765.12|765.62|765.52|763.72|763.62|540
1643703300000|2022-02-01 08:15:00|765.32|765.22|764.02|763.92|765.42|765.32|763.82|763.72|467
1643703600000|2022-02-01 08:20:00|764.12|764.02|764.22|764.12|764.92|764.82|764.02|763.92|203
1643703900000|2022-02-01 08:25:00|764.12|764.02|764.22|764.12|765.02|764.92|764.12|764.02|202
1643704200000|2022-02-01 08:30:00|764.32|764.22|764.42|764.32|765.22|765.12|764.12|764.02|198
1643704500000|2022-02-01 08:35:00|764.32|764.22|764.62|764.52|764.72|764.62|764.22|764.12|132
1643704800000|2022-02-01 08:40:00|764.78|764.68|765.58|765.48|765.78|765.68|764.58|764.48|163
1643705100000|2022-02-01 08:45:00|765.68|765.58|765.48|765.38|765.78|765.68|765.28|765.18|183
1643705400000|2022-02-01 08:50:00|765.38|765.28|764.48|764.38|765.38|765.28|764.28|764.18|144
1643705700000|2022-02-01 08:55:00|764.58|764.48|764.78|764.68|765.18|765.08|764.08|763.98|182
1643706000000|2022-02-01 09:00:00|764.68|764.58|764.98|764.88|765.48|765.38|763.88|763.78|239
1643706300000|2022-02-01 09:05:00|765.08|764.98|763.58|763.48|765.18|765.08|763.48|763.38|237
1643706600000|2022-02-01 09:10:00|763.68|763.58|763.78|763.68|764.48|764.38|763.38|763.28|127
1643706900000|2022-02-01 09:15:00|763.68|763.58|763.68|763.58|764.38|764.28|763.58|763.48|82
1643707200000|2022-02-01 09:20:00|763.78|763.68|761.78|761.68|764.28|764.18|761.68|761.58|357
1643707500000|2022-02-01 09:25:00|761.68|761.58|760.28|760.18|762.98|762.88|760.28|760.18|339
1643707800000|2022-02-01 09:30:00|760.18|760.08|760.08|759.98|760.88|760.78|759.98|759.88|277
1643708100000|2022-02-01 09:35:00|760.18|760.08|760.68|760.58|761.48|761.38|760.08|759.98|86
1643708400000|2022-02-01 09:40:00|760.58|760.48|759.98|759.88|760.98|760.88|759.68|759.58|139
1643708700000|2022-02-01 09:45:00|760.08|759.98|760.18|760.08|760.58|760.48|759.38|759.28|188
1643709000000|2022-02-01 09:50:00|760.08|759.98|760.98|760.88|761.18|761.08|759.68|759.58|219
1643709300000|2022-02-01 09:55:00|760.88|760.78|761.28|761.18|761.48|761.38|760.68|760.58|121
1643709600000|2022-02-01 10:00:00|761.38|761.28|762.18|762.08|762.18|762.08|761.08|760.98|97
1643709900000|2022-02-01 10:05:00|762.08|761.98|761.98|761.88|762.48|762.38|761.68|761.58|123
1643710200000|2022-02-01 10:10:00|761.88|761.78|761.48|761.38|762.08|761.98|761.08|760.98|103
1643710500000|2022-02-01 10:15:00|761.58|761.48|761.18|761.08|761.98|761.88|760.98|760.88|117
1643710800000|2022-02-01 10:20:00|761.28|761.18|760.58|760.48|761.68|761.58|760.18|760.08|98
1643711100000|2022-02-01 10:25:00|760.68|760.58|760.98|760.88|761.28|761.18|760.68|760.58|74
1643711400000|2022-02-01 10:30:00|760.88|760.78|761.68|761.58|761.78|761.68|760.28|760.18|98
1643711700000|2022-02-01 10:35:00|761.58|761.48|762.18|762.08|762.38|762.28|761.38|761.28|58
1643712000000|2022-02-01 10:40:00|762.08|761.98|761.88|761.78|762.48|762.38|761.88|761.78|64
1643712300000|2022-02-01 10:45:00|761.98|761.88|761.78|761.68|762.08|761.98|761.68|761.58|41
1643712600000|2022-02-01 10:50:00|761.88|761.78|761.28|761.18|761.98|761.88|761.08|760.98|54
1643712900000|2022-02-01 10:55:00|761.18|761.08|761.28|761.18|761.68|761.58|761.08|760.98|45
1643713200000|2022-02-01 11:00:00|761.18|761.08|761.98|761.88|762.38|762.28|761.18|761.08|68
1643713500000|2022-02-01 11:05:00|762.08|761.98|762.48|762.38|762.58|762.48|762.08|761.98|47
1643713800000|2022-02-01 11:10:00|762.58|762.48|762.08|761.98|762.88|762.78|761.78|761.68|81
1643714100000|2022-02-01 11:15:00|762.18|762.08|761.38|761.28|762.28|762.18|761.38|761.28|76
1643714400000|2022-02-01 11:20:00|761.48|761.38|761.98|761.88|762.08|761.98|761.48|761.38|25
1643714700000|2022-02-01 11:25:00|762.08|761.98|761.68|761.58|762.08|761.98|761.48|761.38|50
1643715000000|2022-02-01 11:30:00|761.58|761.48|761.98|761.88|762.08|761.98|761.58|761.48|46
1643715300000|2022-02-01 11:35:00|762.08|761.98|762.28|762.18|762.48|762.38|761.98|761.88|63
1643715600000|2022-02-01 11:40:00|762.38|762.28|761.78|761.68|762.58|762.48|761.78|761.68|65
1643715900000|2022-02-01 11:45:00|761.88|761.78|761.98|761.88|762.18|762.08|761.58|761.48|57
1643716200000|2022-02-01 11:50:00|762.08|761.98|761.98|761.88|762.28|762.18|761.78|761.68|60
1643716500000|2022-02-01 11:55:00|761.88|761.78|762.08|761.98|762.58|762.48|761.78|761.68|76
1643716800000|2022-02-01 12:00:00|762.18|762.08|761.98|761.88|762.28|762.18|761.88|761.78|69
1643717100000|2022-02-01 12:05:00|761.88|761.78|762.38|762.28|762.68|762.58|761.78|761.68|45
1643717400000|2022-02-01 12:10:00|762.48|762.38|762.58|762.48|762.68|762.58|762.38|762.28|60
1643717700000|2022-02-01 12:15:00|762.68|762.58|762.48|762.38|762.88|762.78|762.28|762.18|60
1643718000000|2022-02-01 12:20:00|762.58|762.48|763.08|762.98|763.28|763.18|762.48|762.38|65
1643718300000|2022-02-01 12:25:00|762.98|762.88|763.58|763.48|763.58|763.48|762.88|762.78|44
1643718600000|2022-02-01 12:30:00|763.48|763.38|763.98|763.88|764.08|763.98|763.48|763.38|93
1643718900000|2022-02-01 12:35:00|764.08|763.98|764.28|764.18|764.48|764.38|763.88|763.78|38
1643719200000|2022-02-01 12:40:00|764.17|764.07|764.07|763.97|764.27|764.17|763.87|763.77|40
1643719500000|2022-02-01 12:45:00|763.97|763.87|764.07|763.97|764.17|764.07|763.57|763.47|69
1643719800000|2022-02-01 12:50:00|763.97|763.87|764.47|764.37|764.47|764.37|763.97|763.87|69
1643720100000|2022-02-01 12:55:00|764.37|764.27|764.17|764.07|764.67|764.57|764.17|764.07|49
1643720400000|2022-02-01 13:00:00|764.27|764.17|764.17|764.07|764.47|764.37|764.07|763.97|69
1643720700000|2022-02-01 13:05:00|764.27|764.17|764.57|764.47|764.57|764.47|764.27|764.17|132
1643721000000|2022-02-01 13:10:00|764.67|764.57|764.87|764.77|764.87|764.77|764.37|764.27|76
1643721300000|2022-02-01 13:15:00|764.97|764.87|765.27|765.17|765.37|765.27|764.97|764.87|69
1643721600000|2022-02-01 13:20:00|765.17|765.07|765.07|764.97|765.27|765.17|764.87|764.77|61
1643721900000|2022-02-01 13:25:00|764.97|764.87|764.67|764.57|765.17|765.07|764.47|764.37|73
1643722200000|2022-02-01 13:30:00|764.77|764.67|763.67|763.57|764.77|764.67|763.57|763.47|98
1643722500000|2022-02-01 13:35:00|763.57|763.47|764.07|763.97|764.27|764.17|763.37|763.27|107
1643722800000|2022-02-01 13:40:00|764.17|764.07|764.37|764.27|764.47|764.37|764.07|763.97|53
1643723100000|2022-02-01 13:45:00|764.47|764.37|764.37|764.27|764.47|764.37|763.87|763.77|47
1643723400000|2022-02-01 13:50:00|764.27|764.17|764.37|764.27|764.57|764.47|764.07|763.97|29
1643723700000|2022-02-01 13:55:00|764.47|764.37|765.07|764.97|765.07|764.97|764.37|764.27|54
1643724000000|2022-02-01 14:00:00|764.97|764.87|764.57|764.47|765.37|765.27|764.57|764.47|165
1643724300000|2022-02-01 14:05:00|764.67|764.57|764.67|764.57|764.97|764.87|764.47|764.37|102
1643724600000|2022-02-01 14:10:00|764.77|764.67|764.77|764.67|764.87|764.77|764.57|764.47|90
1643724900000|2022-02-01 14:15:00|764.67|764.57|764.67|764.57|764.87|764.77|764.47|764.37|54
1643725200000|2022-02-01 14:20:00|764.77|764.67|764.37|764.27|764.77|764.67|764.17|764.07|51
1643725500000|2022-02-01 14:25:00|764.47|764.37|764.97|764.87|764.97|764.87|764.37|764.27|95
1643725800000|2022-02-01 14:30:00|764.87|764.77|764.37|764.27|764.87|764.77|763.37|763.27|310
1643726100000|2022-02-01 14:35:00|764.27|764.17|763.97|763.87|764.67|764.57|763.67|763.57|200
1643726400000|2022-02-01 14:40:00|764.07|763.97|761.67|761.57|764.37|764.27|761.27|761.17|318
1643726700000|2022-02-01 14:45:00|761.57|761.47|762.57|762.47|762.77|762.67|761.57|761.47|263
1643727000000|2022-02-01 14:50:00|762.67|762.57|761.97|761.87|763.37|763.27|761.87|761.77|183
1643727300000|2022-02-01 14:55:00|762.07|761.97|762.47|762.37|762.47|762.37|761.67|761.57|202
1643727600000|2022-02-01 15:00:00|762.57|762.47|759.77|759.67|762.57|762.47|759.67|759.57|398
1643727900000|2022-02-01 15:05:00|759.87|759.77|760.17|760.07|760.97|760.87|758.97|758.87|326
1643728200000|2022-02-01 15:10:00|760.19|760.09|761.59|761.49|761.79|761.69|759.79|759.69|232
1643728500000|2022-02-01 15:15:00|761.69|761.59|761.49|761.39|762.19|762.09|761.09|760.99|293
1643728800000|2022-02-01 15:20:00|761.39|761.29|763.49|763.39|763.49|763.39|761.39|761.29|217
1643729100000|2022-02-01 15:25:00|763.39|763.29|761.39|761.29|763.69|763.59|761.39|761.29|257
1643729400000|2022-02-01 15:30:00|761.49|761.39|762.09|761.99|762.89|762.79|761.49|761.39|152
1643729700000|2022-02-01 15:35:00|762.19|762.09|762.39|762.29|762.99|762.89|761.49|761.39|119
1643730000000|2022-02-01 15:40:00|762.49|762.39|761.49|761.39|763.09|762.99|761.09|760.99|225
1643730300000|2022-02-01 15:45:00|761.39|761.29|761.59|761.49|762.19|762.09|761.29|761.19|146
1643730600000|2022-02-01 15:50:00|761.49|761.39|762.09|761.99|762.39|762.29|761.49|761.39|141
1643730900000|2022-02-01 15:55:00|762.19|762.09|763.79|763.69|763.79|763.69|762.19|762.09|165
1643731200000|2022-02-01 16:00:00|763.69|763.59|763.59|763.49|764.39|764.29|763.39|763.29|156
1643731500000|2022-02-01 16:05:00|763.69|763.59|764.99|764.89|765.19|765.09|763.59|763.49|137
1643731800000|2022-02-01 16:10:00|764.89|764.79|765.19|765.09|765.29|765.19|764.59|764.49|138
1643732100000|2022-02-01 16:15:00|765.09|764.99|764.69|764.59|765.29|765.19|764.59|764.49|156
1643732400000|2022-02-01 16:20:00|764.79|764.69|764.19|764.09|764.89|764.79|763.89|763.79|243
1643732700000|2022-02-01 16:25:00|764.29|764.19|763.19|763.09|764.39|764.29|763.09|762.99|384
1643733000000|2022-02-01 16:30:00|763.29|762.99|765.19|764.89|765.19|764.89|762.29|761.99|923
1643733300000|2022-02-01 16:35:00|765.09|764.79|765.09|764.79|765.49|765.19|764.39|764.09|442
1643733600000|2022-02-01 16:40:00|764.99|764.69|764.99|764.69|765.49|765.19|764.79|764.49|154
1643733900000|2022-02-01 16:45:00|765.09|764.79|765.09|764.79|765.79|765.49|764.79|764.49|130
1643734200000|2022-02-01 16:50:00|765.19|764.89|765.39|765.09|765.59|765.29|764.99|764.69|46
1643734500000|2022-02-01 16:55:00|765.49|765.19|765.69|765.39|765.89|765.59|765.29|764.99|46
1643734800000|2022-02-01 17:00:00|765.79|765.49|765.09|764.79|765.89|765.59|764.99|764.69|44
1643735100000|2022-02-01 17:05:00|764.99|764.69|765.19|764.89|765.39|765.09|764.79|764.49|34
1643735400000|2022-02-01 17:10:00|765.29|764.99|764.59|764.29|765.29|764.99|764.29|763.99|44
1643735700000|2022-02-01 17:15:00|764.69|764.39|765.09|764.79|765.19|764.89|764.49|764.19|56
1643736000000|2022-02-01 17:20:00|765.19|764.89|764.89|764.59|765.19|764.89|764.39|764.09|14
1643736300000|2022-02-01 17:25:00|764.79|764.49|764.49|764.19|764.89|764.59|763.89|763.59|14
1643736600000|2022-02-01 17:30:00|764.39|764.09|763.29|762.99|764.49|764.19|763.29|762.99|17
1643736900000|2022-02-01 17:35:00|763.39|763.09|764.39|764.09|764.69|764.39|763.29|762.99|38
1643737200000|2022-02-01 17:40:00|764.29|763.99|764.29|763.99|764.89|764.59|764.19|763.89|12
1643737500000|2022-02-01 17:45:00|764.39|764.09|764.29|763.99|764.49|764.19|763.89|763.59|9
1643737800000|2022-02-01 17:50:00|764.19|763.89|764.59|764.29|764.69|764.39|764.19|763.89|8
1643738100000|2022-02-01 17:55:00|764.69|764.39|765.59|765.29|765.59|765.29|764.69|764.39|36
1643738400000|2022-02-01 18:00:00|765.49|765.19|765.09|764.79|765.59|765.29|764.89|764.59|19
1643738700000|2022-02-01 18:05:00|764.99|764.69|764.99|764.69|765.29|764.99|764.79|764.49|12
1643739000000|2022-02-01 18:10:00|765.09|764.79|765.09|764.79|765.39|765.09|764.99|764.69|15
1643739300000|2022-02-01 18:15:00|764.99|764.69|765.09|764.79|765.49|765.19|764.89|764.59|11
1643739600000|2022-02-01 18:20:00|765.19|764.89|765.39|765.09|765.39|765.09|765.09|764.79|9
1643739900000|2022-02-01 18:25:00|765.29|764.99|765.69|765.39|765.89|765.59|765.19|764.89|22
1643740200000|2022-02-01 18:30:00|765.79|765.49|765.49|765.19|765.89|765.59|765.39|765.09|16
1643740500000|2022-02-01 18:35:00|765.39|765.09|765.89|765.59|765.99|765.69|765.09|764.79|47
1643740800000|2022-02-01 18:40:00|765.79|765.49|766.09|765.79|766.29|765.99|765.79|765.49|7
1643741100000|2022-02-01 18:45:00|766.19|765.89|766.09|765.79|766.29|765.99|765.89|765.59|11
1643741400000|2022-02-01 18:50:00|766.19|765.89|765.99|765.69|766.19|765.89|765.79|765.49|44
1643741700000|2022-02-01 18:55:00|765.89|765.59|766.09|765.79|766.09|765.79|765.39|765.09|55
1643742000000|2022-02-01 19:00:00|766.19|765.89|766.59|766.29|766.69|766.39|765.89|765.59|47
1643742300000|2022-02-01 19:05:00|766.39|766.09|766.69|766.39|766.79|766.49|766.39|766.09|20
1643742600000|2022-02-01 19:10:00|766.59|766.29|766.49|766.19|766.99|766.69|765.99|765.69|20
1643742900000|2022-02-01 19:15:00|766.59|766.29|766.49|766.19|766.79|766.49|766.39|766.09|17
1643743200000|2022-02-01 19:20:00|766.39|766.09|766.29|765.99|766.39|766.09|765.69|765.39|29
1643743500000|2022-02-01 19:25:00|766.19|765.89|766.39|766.09|766.49|766.19|765.99|765.69|11
1643743800000|2022-02-01 19:30:00|766.59|766.29|766.49|766.19|766.79|766.49|766.39|766.09|8
1643744100000|2022-02-01 19:35:00|766.59|766.29|766.19|765.89|766.69|766.39|765.89|765.59|23
1643744400000|2022-02-01 19:40:00|766.29|765.99|766.29|765.99|766.29|765.99|765.89|765.59|20
1643744700000|2022-02-01 19:45:00|766.19|765.89|766.09|765.79|766.49|766.19|765.89|765.59|13
1643745000000|2022-02-01 19:50:00|765.99|765.69|765.99|765.69|766.19|765.89|765.59|765.29|3
1643745300000|2022-02-01 19:55:00|766.09|765.79|766.29|765.99|766.39|766.09|765.89|765.59|15
1643745600000|2022-02-01 20:00:00|766.19|765.89|767.69|767.39|767.89|767.59|766.09|765.79|45
1643745900000|2022-02-01 20:05:00|767.59|767.29|767.99|767.69|767.99|767.69|767.39|767.09|24
1643746200000|2022-02-01 20:10:00|767.89|767.59|767.39|767.09|767.99|767.69|767.29|766.99|29
1643746500000|2022-02-01 20:15:00|767.49|767.19|767.29|766.99|767.49|767.19|766.99|766.69|63
1643746800000|2022-02-01 20:20:00|767.39|767.09|767.69|767.39|767.79|767.49|767.29|766.99|11
1643747100000|2022-02-01 20:25:00|767.59|767.29|767.79|767.49|767.79|767.49|767.29|766.99|19
1643747400000|2022-02-01 20:30:00|767.89|767.59|768.09|767.79|768.39|768.09|767.79|767.49|55
1643747700000|2022-02-01 20:35:00|767.99|767.69|767.19|766.89|768.19|767.89|767.09|766.79|45
1643748000000|2022-02-01 20:40:00|767.29|766.99|767.79|767.49|767.99|767.69|767.09|766.79|16
1643748300000|2022-02-01 20:45:00|767.89|767.59|768.09|767.79|768.19|767.89|767.59|767.29|62
1643748600000|2022-02-01 20:50:00|768.29|767.99|768.39|768.09|768.59|768.29|767.99|767.69|82
1643748900000|2022-02-01 20:55:00|768.49|768.19|768.69|768.19|768.79|768.49|768.29|767.99|105
1643749200000|2022-02-01 21:00:00|768.79|768.29|768.89|768.39|769.09|768.59|768.39|767.89|0
1643749500000|2022-02-01 21:05:00|768.79|768.29|769.19|768.69|769.49|768.99|768.69|768.19|0
1643749800000|2022-02-01 21:10:00|769.09|768.59|769.59|769.09|769.69|769.19|769.09|768.59|0
1643750100000|2022-02-01 21:15:00|769.49|768.99|769.99|769.49|770.09|769.59|769.49|768.99|0
1643750400000|2022-02-01 21:20:00|770.09|769.59|770.49|769.99|770.49|769.99|769.99|769.49|0
1643750700000|2022-02-01 21:25:00|770.39|769.89|770.89|770.39|770.89|770.39|770.39|769.89|0
1643751000000|2022-02-01 21:30:00|770.99|770.49|771.39|770.89|771.39|770.89|770.89|770.39|0
1643751300000|2022-02-01 21:35:00|771.49|770.99|771.49|770.99|771.69|771.19|771.39|770.89|0
1643751600000|2022-02-01 21:40:00|771.39|770.89|771.09|770.59|771.39|770.89|770.99|770.49|0
1643751900000|2022-02-01 21:45:00|770.99|770.49|770.89|770.39|770.99|770.49|770.89|770.39|0
1643752200000|2022-02-01 21:50:00|770.99|770.49|771.09|770.59|771.29|770.79|770.79|770.29|0
1643752500000|2022-02-01 21:55:00|771.19|770.69|770.59|770.09|771.19|770.69|770.59|770.09|0
1643752800000|2022-02-01 22:00:00|770.49|769.99|770.19|769.69|770.49|769.99|770.19|769.69|0
1643753100000|2022-02-01 22:05:00|770.29|769.79|770.39|769.89|770.39|769.89|770.29|769.79|0
1643753400000|2022-02-01 22:10:00|770.29|769.79|770.29|769.79|770.39|769.89|770.29|769.79|0
1643753700000|2022-02-01 22:15:00|770.19|769.69|770.19|769.69|770.29|769.79|770.19|769.69|0
1643754000000|2022-02-01 22:20:00|770.09|769.59|770.09|769.59|770.19|769.69|770.09|769.59|0
1643754300000|2022-02-01 22:25:00|770.19|769.69|770.19|769.69|770.19|769.69|770.19|769.69|0
1643754600000|2022-02-01 22:30:00|770.09|769.59|770.09|769.59|770.09|769.59|770.09|769.59|0
1643754900000|2022-02-01 22:35:00|770.19|769.69|770.19|769.69|770.19|769.69|770.19|769.69|0
1643755200000|2022-02-01 22:40:00|770.29|769.79|770.29|769.79|770.29|769.79|770.19|769.69|0
1643755500000|2022-02-01 22:45:00|770.19|769.69|770.39|769.89|770.39|769.89|770.19|769.69|0
1643755800000|2022-02-01 22:50:00|770.29|769.79|770.49|769.99|770.49|769.99|770.29|769.79|0
1643756100000|2022-02-01 22:55:00|770.59|770.09|770.69|770.19|770.79|770.29|770.49|769.99|0
1643756400000|2022-02-01 23:00:00|770.79|770.29|770.99|770.49|770.99|770.49|770.39|769.89|0
1643756700000|2022-02-01 23:05:00|770.89|770.39|770.99|770.49|771.29|770.79|770.69|770.19|0
1643757000000|2022-02-01 23:10:00|771.09|770.59|770.89|770.39|771.19|770.69|770.69|770.19|0
1643757300000|2022-02-01 23:15:00|770.99|770.49|771.09|770.59|771.19|770.69|770.89|770.39|0
1643757600000|2022-02-01 23:20:00|771.19|770.69|771.19|770.69|771.29|770.79|771.09|770.59|0
1643757900000|2022-02-01 23:25:00|771.29|770.79|771.39|770.89|771.49|770.99|771.19|770.69|0
1643758200000|2022-02-01 23:30:00|771.29|770.79|771.09|770.59|771.39|770.89|770.89|770.39|0
1643758500000|2022-02-01 23:35:00|770.99|770.49|771.29|770.79|771.29|770.79|770.99|770.49|0
1643758800000|2022-02-01 23:40:00|771.39|770.89|771.49|770.99|771.49|770.99|771.19|770.69|0
1643759100000|2022-02-01 23:45:00|771.39|770.89|771.19|770.69|771.39|770.89|771.19|770.69|0
1643759400000|2022-02-01 23:50:00|771.29|770.79|771.19|770.69|771.29|770.79|771.09|770.59|0
1643759700000|2022-02-01 23:55:00|771.09|770.59|771.29|770.79|771.29|770.79|771.09|770.59|0
1643760000000|2022-02-02 00:00:00|771.39|770.89|771.79|771.29|771.79|771.29|771.19|770.69|0
1643760300000|2022-02-02 00:05:00|771.69|771.19|771.89|771.39|771.89|771.39|771.59|771.09|0
1643760600000|2022-02-02 00:10:00|771.79|771.29|771.29|770.79|771.89|771.39|771.19|770.69|0
1643760900000|2022-02-02 00:15:00|771.19|770.69|770.19|769.69|771.19|770.69|769.49|768.99|0
1643761200000|2022-02-02 00:20:00|770.09|769.59|770.29|769.79|770.49|769.99|769.99|769.49|0
1643761500000|2022-02-02 00:25:00|770.39|769.89|770.49|769.99|770.49|769.99|770.29|769.79|0
1643761800000|2022-02-02 00:30:00|770.39|769.89|770.39|769.89|770.49|769.99|770.39|769.89|0
1643762100000|2022-02-02 00:35:00|770.29|769.79|770.29|769.79|770.39|769.89|770.29|769.79|0
1643762400000|2022-02-02 00:40:00|770.39|769.89|770.19|769.69|770.39|769.89|770.19|769.69|0
1643762700000|2022-02-02 00:45:00|770.29|769.79|770.39|769.89|770.39|769.89|770.29|769.79|0
1643763000000|2022-02-02 00:50:00|770.29|769.79|770.39|769.89|770.49|769.99|770.29|769.79|0
1643763300000|2022-02-02 00:55:00|770.29|769.79|770.39|769.89|770.49|769.99|770.29|769.79|0
1643763600000|2022-02-02 01:00:00|770.49|769.99|770.19|769.69|770.49|769.99|769.99|769.49|0
1643763900000|2022-02-02 01:05:00|770.29|769.79|770.49|769.99|770.59|770.09|770.29|769.79|0
1643764200000|2022-02-02 01:10:00|770.59|770.09|770.49|769.99|770.59|770.09|770.49|769.99|0
1643764500000|2022-02-02 01:15:00|770.39|769.89|770.39|769.89|770.49|769.99|770.29|769.79|0
1643764800000|2022-02-02 01:20:00|770.49|769.99|770.39|769.89|770.59|770.09|770.39|769.89|0
1643765100000|2022-02-02 01:25:00|770.29|769.79|770.39|769.89|770.39|769.89|770.29|769.79|0
1643765400000|2022-02-02 01:30:00|770.49|769.99|770.69|770.19|770.69|770.19|770.39|769.89|0
1643765700000|2022-02-02 01:35:00|770.79|770.29|770.39|769.89|770.79|770.29|770.29|769.79|0
1643766000000|2022-02-02 01:40:00|770.29|769.79|770.49|769.99|770.49|769.99|770.29|769.79|0
1643766300000|2022-02-02 01:45:00|770.39|769.89|770.49|769.99|770.49|769.99|770.39|769.89|0
1643766600000|2022-02-02 01:50:00|770.39|769.89|770.19|769.69|770.49|769.99|770.19|769.69|0
1643766900000|2022-02-02 01:55:00|770.09|769.59|770.29|769.79|770.29|769.79|770.09|769.59|0
1643767200000|2022-02-02 02:00:00|770.39|769.89|770.39|769.89|770.49|769.99|770.19|769.69|0
1643767500000|2022-02-02 02:05:00|770.49|769.99|770.39|769.89|770.49|769.99|770.19|769.69|0
1643767800000|2022-02-02 02:10:00|770.49|769.99|770.39|769.89|770.49|769.99|770.39|769.89|0
1643768100000|2022-02-02 02:15:00|770.49|769.99|770.39|769.89|770.49|769.99|770.29|769.79|0
1643768400000|2022-02-02 02:20:00|770.29|769.79|769.79|769.29|770.39|769.89|769.79|769.29|0
1643768700000|2022-02-02 02:25:00|769.89|769.39|770.29|769.79|770.29|769.79|769.79|769.29|0
1643769000000|2022-02-02 02:30:00|770.19|769.69|770.09|769.59|770.29|769.79|770.09|769.59|0
1643769300000|2022-02-02 02:35:00|770.19|769.69|770.29|769.79|770.29|769.79|770.09|769.59|0
1643769600000|2022-02-02 02:40:00|770.39|769.89|770.19|769.69|770.49|769.99|770.19|769.69|0
1643769900000|2022-02-02 02:45:00|770.29|769.79|770.19|769.69|770.39|769.89|770.09|769.59|0
1643770200000|2022-02-02 02:50:00|770.29|769.79|770.29|769.79|770.29|769.79|770.29|769.79|0
1643770500000|2022-02-02 02:55:00|770.19|769.69|770.29|769.79|770.39|769.89|770.19|769.69|0
1643770800000|2022-02-02 03:00:00|770.19|769.69|770.29|769.79|770.29|769.79|770.19|769.69|0
1643771100000|2022-02-02 03:05:00|770.39|769.89|770.39|769.89|770.39|769.89|770.29|769.79|0
1643771400000|2022-02-02 03:10:00|770.49|769.99|770.29|769.79|770.49|769.99|770.29|769.79|0
1643771700000|2022-02-02 03:15:00|770.39|769.89|770.29|769.79|770.39|769.89|770.29|769.79|0
1643772000000|2022-02-02 03:20:00|770.39|769.89|770.39|769.89|770.39|769.89|770.29|769.79|0
1643772300000|2022-02-02 03:25:00|770.29|769.79|770.29|769.79|770.39|769.89|770.29|769.79|0
1643772600000|2022-02-02 03:30:00|770.39|769.89|770.69|770.19|770.79|770.29|770.29|769.79|0
1643772900000|2022-02-02 03:35:00|770.79|770.29|770.69|770.19|770.89|770.39|770.59|770.09|0
1643773200000|2022-02-02 03:40:00|770.79|770.29|770.79|770.29|770.89|770.39|770.79|770.29|0
1643773500000|2022-02-02 03:45:00|770.69|770.19|770.49|769.99|770.69|770.19|770.39|769.89|0
1643773800000|2022-02-02 03:50:00|770.39|769.89|770.49|769.99|770.59|770.09|770.39|769.89|0
1643774100000|2022-02-02 03:55:00|770.59|770.09|770.59|770.09|770.59|770.09|770.49|769.99|0
1643774400000|2022-02-02 04:00:00|770.49|769.99|770.59|770.09|770.59|770.09|770.39|769.89|0
1643774700000|2022-02-02 04:05:00|770.49|769.99|770.59|770.09|770.59|770.09|770.49|769.99|0
1643775000000|2022-02-02 04:10:00|770.69|770.19|770.89|770.39|770.89|770.39|770.59|770.09|0
1643775300000|2022-02-02 04:15:00|770.79|770.29|770.79|770.29|770.89|770.39|770.79|770.29|0
1643775600000|2022-02-02 04:20:00|770.69|770.19|770.69|770.19|770.79|770.29|770.59|770.09|0
1643775900000|2022-02-02 04:25:00|770.59|770.09|770.59|770.09|770.69|770.19|770.59|770.09|0
1643776200000|2022-02-02 04:30:00|770.69|770.19|770.59|770.09|770.69|770.19|770.49|769.99|0
1643776500000|2022-02-02 04:35:00|770.69|770.19|770.59|770.09|770.79|770.29|770.59|770.09|0
1643776800000|2022-02-02 04:40:00|770.49|769.99|770.59|770.09|770.59|770.09|770.49|769.99|0
1643777100000|2022-02-02 04:45:00|770.49|769.99|770.59|770.09|770.59|770.09|770.39|769.89|0
1643777400000|2022-02-02 04:50:00|770.69|770.19|770.79|770.29|770.79|770.29|770.59|770.09|0
1643777700000|2022-02-02 04:55:00|770.89|770.39|770.89|770.39|770.89|770.39|770.79|770.29|0
1643778000000|2022-02-02 05:00:00|770.79|770.29|770.89|770.39|770.99|770.49|770.69|770.19|0
1643778300000|2022-02-02 05:05:00|770.79|770.29|770.79|770.29|770.89|770.39|770.69|770.19|0
1643778600000|2022-02-02 05:10:00|770.89|770.39|770.89|770.39|770.89|770.39|770.79|770.29|0
1643778900000|2022-02-02 05:15:00|770.79|770.29|770.79|770.29|770.89|770.39|770.59|770.09|0
1643779200000|2022-02-02 05:20:00|770.69|770.19|770.79|770.29|770.89|770.39|770.69|770.19|0
1643779500000|2022-02-02 05:25:00|770.89|770.39|770.89|770.39|770.89|770.39|770.79|770.29|0
1643779800000|2022-02-02 05:30:00|770.79|770.29|770.79|770.29|770.89|770.39|770.69|770.19|0
1643780100000|2022-02-02 05:35:00|770.69|770.19|770.89|770.39|770.89|770.39|770.69|770.19|0
1643780400000|2022-02-02 05:40:00|770.79|770.29|770.79|770.29|771.39|770.89|770.79|770.29|0
1643780700000|2022-02-02 05:45:00|770.89|770.39|770.89|770.39|770.89|770.39|770.69|770.19|0
1643781000000|2022-02-02 05:50:00|770.79|770.29|770.89|770.39|770.89|770.39|770.59|770.09|0
1643781300000|2022-02-02 05:55:00|770.79|770.29|770.89|770.39|770.99|770.49|770.79|770.29|0
1643781600000|2022-02-02 06:00:00|770.99|770.49|770.89|770.39|771.09|770.59|770.69|770.19|0
1643781900000|2022-02-02 06:05:00|770.99|770.49|771.09|770.59|771.19|770.69|770.89|770.39|0
1643782200000|2022-02-02 06:10:00|771.19|770.69|771.19|770.69|771.19|770.69|771.09|770.59|0
1643782500000|2022-02-02 06:15:00|771.29|770.79|771.39|770.89|771.39|770.89|771.29|770.79|0
1643782800000|2022-02-02 06:20:00|771.49|770.99|771.39|770.89|771.49|770.99|771.29|770.79|0
1643783100000|2022-02-02 06:25:00|771.29|770.79|771.49|770.99|771.49|770.99|771.29|770.79|0
1643783400000|2022-02-02 06:30:00|771.39|770.89|771.49|770.99|771.99|771.49|771.39|770.89|0
1643783700000|2022-02-02 06:35:00|771.39|770.89|771.49|770.99|771.69|771.19|771.39|770.89|0
1643784000000|2022-02-02 06:40:00|771.39|770.89|770.99|770.49|771.59|771.09|770.99|770.49|0
1643784300000|2022-02-02 06:45:00|770.89|770.39|770.59|770.09|770.89|770.39|770.49|769.99|0
1643784600000|2022-02-02 06:50:00|770.69|770.19|770.59|770.09|770.79|770.29|770.49|769.99|0
1643784900000|2022-02-02 06:55:00|770.49|769.99|770.39|769.89|770.49|769.99|770.09|769.59|0
1643785200000|2022-02-02 07:00:00|769.69|769.39|768.29|767.99|769.79|769.49|767.69|767.39|169
1643785500000|2022-02-02 07:05:00|768.19|767.89|767.99|767.69|768.49|768.19|767.59|767.29|60
1643785800000|2022-02-02 07:10:00|767.89|767.59|768.29|767.99|768.49|768.19|767.89|767.59|18
1643786100000|2022-02-02 07:15:00|768.39|768.09|768.39|768.09|768.39|768.09|768.19|767.89|21
1643786400000|2022-02-02 07:20:00|768.49|768.19|768.89|768.59|769.09|768.79|768.29|767.99|21
1643786700000|2022-02-02 07:25:00|768.79|768.49|768.99|768.69|769.09|768.79|768.79|768.49|9
1643787000000|2022-02-02 07:30:00|768.89|768.59|769.39|769.09|769.79|769.49|768.79|768.49|57
1643787300000|2022-02-02 07:35:00|769.29|768.99|768.79|768.49|769.29|768.99|768.59|768.29|29
1643787600000|2022-02-02 07:40:00|768.69|768.39|769.09|768.79|769.29|768.99|768.69|768.39|45
1643787900000|2022-02-02 07:45:00|768.99|768.69|768.69|768.39|768.99|768.69|768.59|768.29|11
1643788200000|2022-02-02 07:50:00|768.79|768.49|768.69|768.39|768.89|768.59|768.59|768.29|7
1643788500000|2022-02-02 07:55:00|768.59|768.29|769.69|769.39|769.69|769.39|768.19|767.89|93
1643788800000|2022-02-02 08:00:00|769.59|769.49|768.29|768.19|769.69|769.59|767.99|767.89|618
1643789100000|2022-02-02 08:05:00|768.19|768.09|768.39|768.29|768.89|768.79|767.89|767.79|316
1643789400000|2022-02-02 08:10:00|768.49|768.39|769.39|769.29|769.49|769.39|768.29|768.19|242
1643789700000|2022-02-02 08:15:00|769.19|769.09|768.89|768.79|769.79|769.69|768.79|768.69|281
1643790000000|2022-02-02 08:20:00|769.09|768.99|769.59|769.49|770.29|770.19|768.99|768.89|177
1643790300000|2022-02-02 08:25:00|769.49|769.39|769.19|769.09|770.29|770.19|769.19|769.09|185
1643790600000|2022-02-02 08:30:00|769.29|769.19|768.09|767.99|769.29|769.19|767.99|767.89|162
1643790900000|2022-02-02 08:35:00|767.99|767.89|767.89|767.79|768.99|768.89|767.89|767.79|86
1643791200000|2022-02-02 08:40:00|767.97|767.87|768.17|768.07|768.27|768.17|767.67|767.57|72
1643791500000|2022-02-02 08:45:00|768.07|767.97|767.87|767.77|768.37|768.27|767.67|767.57|96
1643791800000|2022-02-02 08:50:00|767.77|767.67|767.67|767.57|768.27|768.17|767.47|767.37|83
1643792100000|2022-02-02 08:55:00|767.57|767.47|767.57|767.47|767.97|767.87|767.47|767.37|72
1643792400000|2022-02-02 09:00:00|767.47|767.37|768.27|768.17|768.27|768.17|767.27|767.17|109
1643792700000|2022-02-02 09:05:00|768.17|768.07|769.17|769.07|769.47|769.37|768.17|768.07|86
1643793000000|2022-02-02 09:10:00|769.07|768.97|769.47|769.37|769.57|769.47|768.87|768.77|87
1643793300000|2022-02-02 09:15:00|769.37|769.27|769.37|769.27|769.67|769.57|769.27|769.17|74
1643793600000|2022-02-02 09:20:00|769.27|769.17|769.97|769.87|769.97|769.87|769.07|768.97|86
1643793900000|2022-02-02 09:25:00|769.87|769.77|769.77|769.67|770.27|770.17|769.67|769.57|43
1643794200000|2022-02-02 09:30:00|769.67|769.57|769.67|769.57|770.17|770.07|769.67|769.57|64
1643794500000|2022-02-02 09:35:00|769.77|769.67|770.37|770.27|770.47|770.37|769.67|769.57|75
1643794800000|2022-02-02 09:40:00|770.47|770.37|770.87|770.77|770.87|770.77|770.27|770.17|92
1643795100000|2022-02-02 09:45:00|770.77|770.67|772.07|771.97|772.07|771.97|770.67|770.57|146
1643795400000|2022-02-02 09:50:00|771.97|771.87|771.57|771.47|772.17|772.07|771.47|771.37|154
1643795700000|2022-02-02 09:55:00|771.67|771.57|772.17|772.07|772.47|772.37|771.57|771.47|126
1643796000000|2022-02-02 10:00:00|772.07|771.97|772.27|772.17|772.27|772.17|771.67|771.57|163
1643796300000|2022-02-02 10:05:00|772.37|772.27|771.57|771.47|772.37|772.27|771.47|771.37|130
1643796600000|2022-02-02 10:10:00|771.47|771.37|771.27|771.17|771.87|771.77|771.17|771.07|141
1643796900000|2022-02-02 10:15:00|771.37|771.27|770.77|770.67|771.37|771.27|770.57|770.47|77
1643797200000|2022-02-02 10:20:00|770.67|770.57|770.97|770.87|771.07|770.97|770.57|770.47|38
1643797500000|2022-02-02 10:25:00|770.87|770.77|770.57|770.47|770.97|770.87|770.47|770.37|31
1643797800000|2022-02-02 10:30:00|770.47|770.37|770.77|770.67|770.87|770.77|770.47|770.37|122
1643798100000|2022-02-02 10:35:00|770.67|770.57|770.67|770.57|770.97|770.87|770.27|770.17|53
1643798400000|2022-02-02 10:40:00|770.57|770.47|770.57|770.47|770.67|770.57|770.27|770.17|99
1643798700000|2022-02-02 10:45:00|770.47|770.37|770.07|769.97|770.57|770.47|770.07|769.97|91
1643799000000|2022-02-02 10:50:00|770.17|770.07|770.17|770.07|770.37|770.27|770.07|769.97|72
1643799300000|2022-02-02 10:55:00|770.07|769.97|770.07|769.97|770.27|770.17|769.77|769.67|67
1643799600000|2022-02-02 11:00:00|770.27|770.17|769.97|769.87|770.27|770.17|769.77|769.67|50
1643799900000|2022-02-02 11:05:00|769.87|769.77|769.97|769.87|770.07|769.97|769.47|769.37|75
1643800200000|2022-02-02 11:10:00|769.87|769.77|769.67|769.57|770.07|769.97|769.57|769.47|89
1643800500000|2022-02-02 11:15:00|769.77|769.67|769.77|769.67|769.87|769.77|769.57|769.47|662
1643800800000|2022-02-02 11:20:00|769.87|769.77|770.37|770.27|770.37|770.27|769.77|769.67|34
1643801100000|2022-02-02 11:25:00|770.47|770.37|770.67|770.57|770.87|770.77|770.07|769.97|50
1643801400000|2022-02-02 11:30:00|770.57|770.47|770.97|770.87|770.97|770.87|770.37|770.27|51
1643801700000|2022-02-02 11:35:00|770.87|770.77|770.87|770.77|771.07|770.97|770.77|770.67|34
1643802000000|2022-02-02 11:40:00|770.77|770.67|770.57|770.47|770.97|770.87|770.47|770.37|59
1643802300000|2022-02-02 11:45:00|770.67|770.57|770.97|770.87|771.07|770.97|770.67|770.57|371
1643802600000|2022-02-02 11:50:00|771.07|770.97|770.97|770.87|771.27|771.17|770.77|770.67|42
1643802900000|2022-02-02 11:55:00|771.07|770.97|770.97|770.87|771.07|770.97|770.77|770.67|58
1643803200000|2022-02-02 12:00:00|771.07|770.97|771.07|770.97|771.27|771.17|770.67|770.57|64
1643803500000|2022-02-02 12:05:00|771.17|771.07|771.37|771.27|771.47|771.37|770.97|770.87|29
1643803800000|2022-02-02 12:10:00|771.47|771.37|771.37|771.27|771.57|771.47|771.27|771.17|71
1643804100000|2022-02-02 12:15:00|771.47|771.37|771.67|771.57|771.87|771.77|771.37|771.27|47
1643804400000|2022-02-02 12:20:00|771.77|771.67|771.57|771.47|771.77|771.67|771.37|771.27|36
1643804700000|2022-02-02 12:25:00|771.67|771.57|771.47|771.37|771.67|771.57|771.47|771.37|524
1643805000000|2022-02-02 12:30:00|771.37|771.27|771.17|771.07|771.57|771.47|771.17|771.07|50
1643805300000|2022-02-02 12:35:00|771.27|771.17|771.07|770.97|771.47|771.37|770.97|770.87|28
1643805600000|2022-02-02 12:40:00|770.96|770.86|770.96|770.86|770.96|770.86|770.56|770.46|73
1643805900000|2022-02-02 12:45:00|770.86|770.76|770.76|770.66|771.06|770.96|770.76|770.66|51
1643806200000|2022-02-02 12:50:00|770.66|770.56|770.86|770.76|771.06|770.96|770.66|770.56|39
1643806500000|2022-02-02 12:55:00|770.76|770.66|771.06|770.96|771.16|771.06|770.76|770.66|53
1643806800000|2022-02-02 13:00:00|770.96|770.86|770.76|770.66|771.06|770.96|770.56|770.46|70
1643807100000|2022-02-02 13:05:00|770.86|770.76|771.26|771.16|771.26|771.16|770.76|770.66|62
1643807400000|2022-02-02 13:10:00|771.36|771.26|771.16|771.06|771.36|771.26|771.16|771.06|40
1643807700000|2022-02-02 13:15:00|770.96|770.86|770.96|770.86|771.26|771.16|770.76|770.66|87
1643808000000|2022-02-02 13:20:00|770.86|770.76|770.36|770.26|770.96|770.86|770.36|770.26|50
1643808300000|2022-02-02 13:25:00|770.46|770.36|770.26|770.16|770.46|770.36|770.26|770.16|56
1643808600000|2022-02-02 13:30:00|770.36|770.26|770.06|769.96|770.36|770.26|769.76|769.66|126
1643808900000|2022-02-02 13:35:00|769.96|769.86|769.86|769.76|770.36|770.26|769.76|769.66|78
1643809200000|2022-02-02 13:40:00|769.96|769.86|769.96|769.86|770.16|770.06|769.76|769.66|49
1643809500000|2022-02-02 13:45:00|769.86|769.76|769.66|769.56|770.06|769.96|769.66|769.56|71
1643809800000|2022-02-02 13:50:00|769.56|769.46|769.16|769.06|769.66|769.56|769.06|768.96|97
1643810100000|2022-02-02 13:55:00|769.06|768.96|768.76|768.66|769.26|769.16|768.76|768.66|75
1643810400000|2022-02-02 14:00:00|768.86|768.76|768.66|768.56|768.86|768.76|768.46|768.36|151
1643810700000|2022-02-02 14:05:00|768.56|768.46|768.86|768.76|768.96|768.86|768.56|768.46|113
1643811000000|2022-02-02 14:10:00|768.76|768.66|768.76|768.66|769.16|769.06|768.66|768.56|71
1643811300000|2022-02-02 14:15:00|768.86|768.76|768.86|768.76|769.36|769.26|768.66|768.56|76
1643811600000|2022-02-02 14:20:00|768.96|768.86|768.56|768.46|768.96|768.86|768.36|768.26|52
1643811900000|2022-02-02 14:25:00|768.66|768.56|769.06|768.96|769.16|769.06|768.46|768.36|170
1643812200000|2022-02-02 14:30:00|769.16|769.06|769.16|769.06|769.46|769.36|768.66|768.56|199
1643812500000|2022-02-02 14:35:00|769.26|769.16|769.26|769.16|769.86|769.76|768.76|768.66|206
1643812800000|2022-02-02 14:40:00|769.16|769.06|767.86|767.76|769.26|769.16|767.36|767.26|299
1643813100000|2022-02-02 14:45:00|767.76|767.66|766.46|766.36|768.06|767.96|766.36|766.26|218
1643813400000|2022-02-02 14:50:00|766.56|766.46|768.16|768.06|768.26|768.16|766.56|766.46|145
1643813700000|2022-02-02 14:55:00|768.26|768.16|767.76|767.66|768.36|768.26|767.26|767.16|268
1643814000000|2022-02-02 15:00:00|767.86|767.76|768.16|768.06|768.96|768.86|767.76|767.66|207
1643814300000|2022-02-02 15:05:00|768.06|767.96|768.96|768.86|769.26|769.16|768.06|767.96|110
1643814600000|2022-02-02 15:10:00|768.86|768.76|768.16|768.06|769.46|769.36|767.96|767.86|137
1643814900000|2022-02-02 15:15:00|768.26|768.16|768.16|768.06|768.46|768.36|767.36|767.26|157
1643815200000|2022-02-02 15:20:00|768.26|768.16|768.26|768.16|768.76|768.66|767.96|767.86|294
1643815500000|2022-02-02 15:25:00|768.16|768.06|767.86|767.76|768.56|768.46|767.36|767.26|132
1643815800000|2022-02-02 15:30:00|767.96|767.86|767.16|767.06|768.26|768.16|767.06|766.96|134
1643816100000|2022-02-02 15:35:00|767.06|766.96|767.36|767.26|767.46|767.36|766.46|766.36|288
1643816400000|2022-02-02 15:40:00|767.46|767.36|768.06|767.96|768.16|768.06|766.96|766.86|291
1643816700000|2022-02-02 15:45:00|768.16|768.06|768.46|768.36|768.66|768.56|767.66|767.56|129
1643817000000|2022-02-02 15:50:00|768.36|768.26|767.66|767.56|768.66|768.56|767.46|767.36|172
1643817300000|2022-02-02 15:55:00|767.76|767.66|768.06|767.96|768.16|768.06|767.56|767.46|79
1643817600000|2022-02-02 16:00:00|767.96|767.86|767.36|767.26|768.16|768.06|767.16|767.06|165
1643817900000|2022-02-02 16:05:00|767.46|767.36|767.06|766.96|767.66|767.56|766.96|766.86|119
1643818200000|2022-02-02 16:10:00|766.96|766.86|766.26|766.16|767.26|767.16|766.26|766.16|132
1643818500000|2022-02-02 16:15:00|766.36|766.26|766.26|766.16|766.46|766.36|765.96|765.86|170
1643818800000|2022-02-02 16:20:00|766.36|766.26|766.36|766.26|766.76|766.66|766.26|766.16|127
1643819100000|2022-02-02 16:25:00|766.46|766.36|766.76|766.66|766.96|766.86|766.36|766.26|169
1643819400000|2022-02-02 16:30:00|766.86|766.56|765.46|765.16|766.86|766.56|765.36|765.06|619
1643819700000|2022-02-02 16:35:00|765.36|765.06|764.06|763.76|765.66|765.36|763.86|763.56|493
1643820000000|2022-02-02 16:40:00|764.16|763.86|765.26|764.96|765.46|765.16|764.06|763.76|101
1643820300000|2022-02-02 16:45:00|765.16|764.86|765.36|765.06|766.06|765.76|764.96|764.66|36
1643820600000|2022-02-02 16:50:00|765.46|765.16|765.46|765.16|765.76|765.46|765.36|765.06|38
1643820900000|2022-02-02 16:55:00|765.36|765.06|766.16|765.86|766.16|765.86|765.26|764.96|56
1643821200000|2022-02-02 17:00:00|766.06|765.76|766.06|765.76|766.26|765.96|765.66|765.36|32
1643821500000|2022-02-02 17:05:00|766.16|765.86|767.26|766.96|767.26|766.96|766.16|765.86|41
1643821800000|2022-02-02 17:10:00|767.16|766.86|767.36|767.06|767.36|767.06|766.96|766.66|33
1643822100000|2022-02-02 17:15:00|767.26|766.96|766.96|766.66|767.76|767.46|766.56|766.26|45
1643822400000|2022-02-02 17:20:00|766.86|766.56|766.86|766.56|767.16|766.86|766.76|766.46|16
1643822700000|2022-02-02 17:25:00|766.76|766.46|766.86|766.56|767.26|766.96|766.66|766.36|21
1643823000000|2022-02-02 17:30:00|766.76|766.46|766.96|766.66|767.06|766.76|766.46|766.16|16
1643823300000|2022-02-02 17:35:00|766.86|766.56|767.16|766.86|767.26|766.96|766.66|766.36|13
1643823600000|2022-02-02 17:40:00|767.26|766.96|767.16|766.86|767.26|766.96|766.86|766.56|18
1643823900000|2022-02-02 17:45:00|767.26|766.96|767.56|767.26|768.16|767.86|767.16|766.86|25
1643824200000|2022-02-02 17:50:00|767.46|767.16|767.56|767.26|767.66|767.36|767.26|766.96|12
1643824500000|2022-02-02 17:55:00|767.46|767.16|768.16|767.86|768.26|767.96|767.36|767.06|20
1643824800000|2022-02-02 18:00:00|768.06|767.76|767.56|767.26|768.16|767.86|767.56|767.26|12
1643825100000|2022-02-02 18:05:00|767.66|767.36|767.16|766.86|767.76|767.46|767.16|766.86|8
1643825400000|2022-02-02 18:10:00|767.06|766.76|767.16|766.86|767.16|766.86|766.76|766.46|29
1643825700000|2022-02-02 18:15:00|767.26|766.96|767.16|766.86|767.56|767.26|766.96|766.66|6
1643826000000|2022-02-02 18:20:00|767.26|766.96|766.86|766.56|767.36|767.06|766.76|766.46|3
1643826300000|2022-02-02 18:25:00|766.96|766.66|766.86|766.56|767.06|766.76|766.36|766.06|19
1643826600000|2022-02-02 18:30:00|766.76|766.46|767.16|766.86|767.26|766.96|766.76|766.46|19
1643826900000|2022-02-02 18:35:00|767.36|767.06|767.66|767.36|767.66|767.36|767.16|766.86|13
1643827200000|2022-02-02 18:40:00|767.56|767.26|767.56|767.26|767.96|767.66|767.46|767.16|11
1643827500000|2022-02-02 18:45:00|767.66|767.36|767.36|767.06|767.86|767.56|767.26|766.96|24
1643827800000|2022-02-02 18:50:00|767.46|767.16|767.76|767.46|767.86|767.56|767.26|766.96|31
1643828100000|2022-02-02 18:55:00|767.86|767.56|767.96|767.66|768.16|767.86|767.66|767.36|14
1643828400000|2022-02-02 19:00:00|767.86|767.56|768.36|768.06|768.46|768.16|767.86|767.56|14
1643828700000|2022-02-02 19:05:00|768.46|768.16|768.16|767.86|768.46|768.16|767.86|767.56|12
1643829000000|2022-02-02 19:10:00|768.26|767.96|767.86|767.56|768.36|768.06|767.76|767.46|28
1643829300000|2022-02-02 19:15:00|767.96|767.66|768.16|767.86|768.26|767.96|767.26|766.96|33
1643829600000|2022-02-02 19:20:00|768.06|767.76|767.86|767.56|768.16|767.86|767.76|767.46|49
1643829900000|2022-02-02 19:25:00|767.76|767.46|768.06|767.76|768.26|767.96|767.46|767.16|23
1643830200000|2022-02-02 19:30:00|768.16|767.86|768.76|768.46|768.96|768.66|768.06|767.76|21
1643830500000|2022-02-02 19:35:00|768.86|768.56|768.66|768.36|768.96|768.66|768.36|768.06|7
1643830800000|2022-02-02 19:40:00|768.76|768.46|769.16|768.86|769.36|769.06|768.76|768.46|31
1643831100000|2022-02-02 19:45:00|769.26|768.96|769.46|769.16|769.76|769.46|768.96|768.66|21
1643831400000|2022-02-02 19:50:00|769.56|769.26|769.76|769.46|769.76|769.46|769.36|769.06|12
1643831700000|2022-02-02 19:55:00|769.66|769.36|769.36|769.06|769.76|769.46|769.36|769.06|33
1643832000000|2022-02-02 20:00:00|769.46|769.16|769.66|769.36|769.76|769.46|768.86|768.56|30
1643832300000|2022-02-02 20:05:00|769.56|769.26|769.26|768.96|769.76|769.46|769.16|768.86|12
1643832600000|2022-02-02 20:10:00|769.16|768.86|769.26|768.96|769.46|769.16|768.86|768.56|4
1643832900000|2022-02-02 20:15:00|769.36|769.06|770.26|769.96|770.36|770.06|769.26|768.96|22
1643833200000|2022-02-02 20:20:00|770.36|770.06|770.06|769.76|770.36|770.06|769.86|769.56|18
1643833500000|2022-02-02 20:25:00|770.16|769.86|769.96|769.66|770.46|770.16|769.46|769.16|17
1643833800000|2022-02-02 20:30:00|770.06|769.76|770.16|769.86|770.16|769.86|769.46|769.16|27
1643834100000|2022-02-02 20:35:00|770.06|769.76|769.76|769.46|770.16|769.86|769.56|769.26|20
1643834400000|2022-02-02 20:40:00|769.86|769.56|769.86|769.56|770.06|769.76|769.56|769.26|24
1643834700000|2022-02-02 20:45:00|769.96|769.66|770.16|769.86|770.36|770.06|769.66|769.36|42
1643835000000|2022-02-02 20:50:00|769.86|769.56|769.56|769.26|770.16|769.86|769.06|768.76|60
1643835300000|2022-02-02 20:55:00|769.66|769.36|770.06|769.56|770.26|769.96|769.26|768.96|44
1643835600000|2022-02-02 21:00:00|769.96|769.46|769.36|768.86|770.36|769.86|769.16|768.66|0
1643835900000|2022-02-02 21:05:00|769.46|768.96|766.26|765.76|769.56|769.06|766.26|765.76|0
1643836200000|2022-02-02 21:10:00|766.06|765.56|765.76|765.26|766.16|765.66|764.86|764.36|0
1643836500000|2022-02-02 21:15:00|765.86|765.36|765.46|764.96|766.36|765.86|765.36|764.86|0
1643836800000|2022-02-02 21:20:00|765.56|765.06|765.36|764.86|765.56|765.06|764.86|764.36|0
1643837100000|2022-02-02 21:25:00|765.46|764.96|765.56|765.06|765.76|765.26|765.26|764.76|0
1643837400000|2022-02-02 21:30:00|765.46|764.96|765.76|765.26|766.06|765.56|765.36|764.86|0
1643837700000|2022-02-02 21:35:00|765.66|765.16|765.76|765.26|766.16|765.66|765.56|765.06|0
1643838000000|2022-02-02 21:40:00|765.66|765.16|765.96|765.46|765.96|765.46|765.56|765.06|0
1643838300000|2022-02-02 21:45:00|765.86|765.36|765.56|765.06|765.96|765.46|765.46|764.96|0
1643838600000|2022-02-02 21:50:00|765.66|765.16|765.76|765.26|766.06|765.56|765.46|764.96|0
1643838900000|2022-02-02 21:55:00|765.86|765.36|766.16|765.66|766.26|765.76|765.76|765.26|0
1643839200000|2022-02-02 22:00:00|766.06|765.56|767.06|766.56|767.06|766.56|765.96|765.46|0
1643839500000|2022-02-02 22:05:00|767.16|766.66|767.16|766.66|767.16|766.66|767.06|766.56|0
1643839800000|2022-02-02 22:10:00|767.06|766.56|767.06|766.56|767.16|766.66|767.06|766.56|0
1643840100000|2022-02-02 22:15:00|766.96|766.46|766.46|765.96|766.96|766.46|766.46|765.96|0
1643840400000|2022-02-02 22:20:00|766.56|766.06|766.56|766.06|766.56|766.06|766.46|765.96|0
1643840700000|2022-02-02 22:25:00|766.66|766.16|766.66|766.16|766.76|766.26|766.56|766.06|0
1643841300000|2022-02-02 22:35:00|766.56|766.06|766.56|766.06|766.56|766.06|766.56|766.06|0
1643841900000|2022-02-02 22:45:00|766.46|765.96|766.46|765.96|766.46|765.96|766.46|765.96|0
1643842200000|2022-02-02 22:50:00|766.36|765.86|766.36|765.86|766.36|765.86|766.36|765.86|0
1643842500000|2022-02-02 22:55:00|766.26|765.76|766.36|765.86|766.46|765.96|766.26|765.76|0
1643842800000|2022-02-02 23:00:00|766.26|765.76|766.36|765.86|766.76|766.26|766.26|765.76|0
1643843100000|2022-02-02 23:05:00|766.46|765.96|765.96|765.46|766.56|766.06|765.96|765.46|0
1643843400000|2022-02-02 23:10:00|766.06|765.56|765.86|765.36|766.06|765.56|765.76|765.26|0
1643843700000|2022-02-02 23:15:00|765.86|765.36|765.66|765.16|766.06|765.56|765.66|765.16|0
1643844000000|2022-02-02 23:20:00|765.56|765.06|765.76|765.26|765.86|765.36|765.56|765.06|0
1643844300000|2022-02-02 23:25:00|765.66|765.16|765.66|765.16|765.76|765.26|765.56|765.06|0
1643844600000|2022-02-02 23:30:00|765.56|765.06|765.36|764.86|765.56|765.06|765.16|764.66|0
1643844900000|2022-02-02 23:35:00|765.46|764.96|765.06|764.56|765.46|764.96|764.86|764.36|0
1643845200000|2022-02-02 23:40:00|764.96|764.46|764.56|764.06|765.06|764.56|764.56|764.06|0
1643845500000|2022-02-02 23:45:00|764.66|764.16|764.36|763.86|764.76|764.26|764.36|763.86|0
1643845800000|2022-02-02 23:50:00|764.46|763.96|764.56|764.06|764.66|764.16|764.36|763.86|0
1643846100000|2022-02-02 23:55:00|764.46|763.96|764.46|763.96|764.76|764.26|764.36|763.86|0
1643846400000|2022-02-03 00:00:00|764.46|763.96|764.96|764.46|765.06|764.56|764.46|763.96|0
1643846700000|2022-02-03 00:05:00|765.06|764.56|764.46|763.96|765.06|764.56|764.36|763.86|0
1643847000000|2022-02-03 00:10:00|764.56|764.06|764.66|764.16|766.36|765.86|764.46|763.96|0
1643847300000|2022-02-03 00:15:00|764.76|764.26|765.66|765.16|766.06|765.56|764.66|764.16|0
1643847600000|2022-02-03 00:20:00|765.56|765.06|766.16|765.66|766.16|765.66|765.56|765.06|0
1643847900000|2022-02-03 00:25:00|766.06|765.56|765.66|765.16|766.06|765.56|765.46|764.96|0
1643848200000|2022-02-03 00:30:00|765.56|765.06|765.46|764.96|766.16|765.66|765.46|764.96|0
1643848500000|2022-02-03 00:35:00|765.56|765.06|765.26|764.76|766.06|765.56|765.26|764.76|0
1643848800000|2022-02-03 00:40:00|765.36|764.86|765.76|765.26|765.86|765.36|765.36|764.86|0
1643849100000|2022-02-03 00:45:00|765.86|765.36|765.66|765.16|766.06|765.56|765.56|765.06|0
1643849400000|2022-02-03 00:50:00|765.76|765.26|765.86|765.36|765.96|765.46|765.66|765.16|0
1643849700000|2022-02-03 00:55:00|765.76|765.26|765.46|764.96|765.96|765.46|765.36|764.86|0
1643850000000|2022-02-03 01:00:00|765.56|765.06|765.46|764.96|765.76|765.26|765.36|764.86|0
1643850300000|2022-02-03 01:05:00|765.56|765.06|764.76|764.26|765.66|765.16|764.76|764.26|0
1643850600000|2022-02-03 01:10:00|764.86|764.36|765.06|764.56|765.16|764.66|764.76|764.26|0
1643850900000|2022-02-03 01:15:00|765.16|764.66|764.36|763.86|765.16|764.66|764.26|763.76|0
1643851200000|2022-02-03 01:20:00|764.26|763.76|764.76|764.26|764.86|764.36|764.26|763.76|0
1643851500000|2022-02-03 01:25:00|764.86|764.36|764.66|764.16|765.06|764.56|764.46|763.96|0
1643851800000|2022-02-03 01:30:00|764.76|764.26|764.76|764.26|764.86|764.36|764.56|764.06|0
1643852100000|2022-02-03 01:35:00|764.86|764.36|765.26|764.76|765.26|764.76|764.66|764.16|0
1643852400000|2022-02-03 01:40:00|765.16|764.66|765.26|764.76|765.36|764.86|765.06|764.56|0
1643852700000|2022-02-03 01:45:00|765.16|764.66|764.86|764.36|765.26|764.76|764.76|764.26|0
1643853000000|2022-02-03 01:50:00|764.96|764.46|764.86|764.36|765.16|764.66|764.86|764.36|0
1643853300000|2022-02-03 01:55:00|764.96|764.46|764.76|764.26|765.06|764.56|764.66|764.16|0
1643853600000|2022-02-03 02:00:00|764.86|764.36|764.76|764.26|764.86|764.36|764.66|764.16|0
1643853900000|2022-02-03 02:05:00|764.66|764.16|764.56|764.06|764.76|764.26|764.26|763.76|0
1643854200000|2022-02-03 02:10:00|764.66|764.16|764.56|764.06|764.76|764.26|764.46|763.96|0
1643854500000|2022-02-03 02:15:00|764.66|764.16|764.56|764.06|764.76|764.26|764.56|764.06|0
1643854800000|2022-02-03 02:20:00|764.46|763.96|764.86|764.36|764.86|764.36|764.46|763.96|0
1643855100000|2022-02-03 02:25:00|764.76|764.26|765.16|764.66|765.26|764.76|764.76|764.26|0
1643855400000|2022-02-03 02:30:00|765.26|764.76|764.86|764.36|765.26|764.76|764.86|764.36|0
1643855700000|2022-02-03 02:35:00|764.96|764.46|765.16|764.66|765.16|764.66|764.76|764.26|0
1643856000000|2022-02-03 02:40:00|765.06|764.56|765.06|764.56|765.16|764.66|764.96|764.46|0
1643856300000|2022-02-03 02:45:00|764.96|764.46|765.16|764.66|765.26|764.76|764.96|764.46|0
1643856600000|2022-02-03 02:50:00|765.26|764.76|765.16|764.66|765.36|764.86|765.16|764.66|0
1643856900000|2022-02-03 02:55:00|765.26|764.76|765.36|764.86|765.46|764.96|765.16|764.66|0
1643857200000|2022-02-03 03:00:00|765.46|764.96|765.56|765.06|765.66|765.16|765.46|764.96|0
1643857500000|2022-02-03 03:05:00|765.66|765.16|766.06|765.56|766.06|765.56|765.56|765.06|0
1643857800000|2022-02-03 03:10:00|765.96|765.46|765.66|765.16|766.06|765.56|765.66|765.16|0
1643858100000|2022-02-03 03:15:00|765.76|765.26|765.86|765.36|765.86|765.36|765.66|765.16|0
1643858400000|2022-02-03 03:20:00|765.96|765.46|765.86|765.36|765.96|765.46|765.66|765.16|0
1643858700000|2022-02-03 03:25:00|765.76|765.26|765.76|765.26|765.96|765.46|765.76|765.26|0
1643859000000|2022-02-03 03:30:00|765.86|765.36|765.56|765.06|765.96|765.46|765.56|765.06|0
1643859300000|2022-02-03 03:35:00|765.46|764.96|765.36|764.86|765.56|765.06|765.26|764.76|0
1643859600000|2022-02-03 03:40:00|765.26|764.76|765.16|764.66|765.36|764.86|765.16|764.66|0
1643859900000|2022-02-03 03:45:00|765.26|764.76|765.26|764.76|765.36|764.86|765.16|764.66|0
1643860200000|2022-02-03 03:50:00|765.16|764.66|765.46|764.96|765.56|765.06|765.16|764.66|0
1643860500000|2022-02-03 03:55:00|765.56|765.06|765.76|765.26|765.96|765.46|765.36|764.86|0
1643860800000|2022-02-03 04:00:00|765.66|765.16|765.56|765.06|765.86|765.36|765.56|765.06|0
1643861100000|2022-02-03 04:05:00|765.66|765.16|765.66|765.16|765.66|765.16|765.56|765.06|0
1643861400000|2022-02-03 04:10:00|765.76|765.26|765.86|765.36|765.86|765.36|765.66|765.16|0
1643861700000|2022-02-03 04:15:00|765.76|765.26|765.86|765.36|766.06|765.56|765.66|765.16|0
1643862000000|2022-02-03 04:20:00|765.96|765.46|765.86|765.36|765.96|765.46|765.76|765.26|0
1643862300000|2022-02-03 04:25:00|765.96|765.46|765.66|765.16|765.96|765.46|765.66|765.16|0
1643862600000|2022-02-03 04:30:00|765.76|765.26|765.76|765.26|765.76|765.26|765.56|765.06|0
1643862900000|2022-02-03 04:35:00|765.66|765.16|765.76|765.26|765.86|765.36|765.66|765.16|0
1643863200000|2022-02-03 04:40:00|765.86|765.36|765.56|765.06|765.96|765.46|765.56|765.06|0
1643863500000|2022-02-03 04:45:00|765.66|765.16|765.46|764.96|765.66|765.16|765.46|764.96|0
1643863800000|2022-02-03 04:50:00|765.56|765.06|765.56|765.06|765.76|765.26|765.46|764.96|0
1643864100000|2022-02-03 04:55:00|765.46|764.96|765.36|764.86|765.56|765.06|765.26|764.76|0
1643864400000|2022-02-03 05:00:00|765.46|764.96|765.36|764.86|765.46|764.96|765.36|764.86|0
1643864700000|2022-02-03 05:05:00|765.26|764.76|765.46|764.96|765.56|765.06|765.26|764.76|0
1643865000000|2022-02-03 05:10:00|765.56|765.06|765.46|764.96|765.56|765.06|765.36|764.86|0
1643865300000|2022-02-03 05:15:00|765.56|765.06|765.36|764.86|765.56|765.06|765.36|764.86|0
1643865600000|2022-02-03 05:20:00|765.26|764.76|765.56|765.06|765.56|765.06|765.26|764.76|0
1643865900000|2022-02-03 05:25:00|765.46|764.96|765.46|764.96|765.56|765.06|765.36|764.86|0
1643866200000|2022-02-03 05:30:00|765.36|764.86|765.36|764.86|765.46|764.96|765.36|764.86|0
1643866500000|2022-02-03 05:35:00|765.46|764.96|765.46|764.96|765.56|765.06|765.36|764.86|0
1643866800000|2022-02-03 05:40:00|765.36|764.86|765.46|764.96|765.46|764.96|765.36|764.86|0
1643867100000|2022-02-03 05:45:00|765.36|764.86|765.46|764.96|765.56|765.06|765.36|764.86|0
1643867400000|2022-02-03 05:50:00|765.36|764.86|765.36|764.86|765.46|764.96|765.26|764.76|0
1643867700000|2022-02-03 05:55:00|765.46|764.96|765.36|764.86|765.46|764.96|765.16|764.66|0
1643868000000|2022-02-03 06:00:00|765.26|764.76|764.86|764.36|765.36|764.86|764.86|764.36|0
1643868300000|2022-02-03 06:05:00|764.96|764.46|764.76|764.26|764.96|764.46|764.66|764.16|0
1643868600000|2022-02-03 06:10:00|764.86|764.36|764.66|764.16|764.86|764.36|764.56|764.06|0
1643868900000|2022-02-03 06:15:00|764.76|764.26|764.56|764.06|764.76|764.26|764.56|764.06|0
1643869200000|2022-02-03 06:20:00|764.46|763.96|764.56|764.06|764.56|764.06|764.26|763.76|0
1643869500000|2022-02-03 06:25:00|764.46|763.96|764.26|763.76|764.56|764.06|764.06|763.56|0
1643869800000|2022-02-03 06:30:00|764.16|763.66|764.06|763.56|764.36|763.86|763.96|763.46|0
1643870100000|2022-02-03 06:35:00|763.96|763.46|764.06|763.56|764.06|763.56|763.36|762.86|0
1643870400000|2022-02-03 06:40:00|764.16|763.66|764.26|763.76|764.36|763.86|764.16|763.66|0
1643870700000|2022-02-03 06:45:00|764.16|763.66|764.06|763.56|764.26|763.76|763.56|763.06|0
1643871000000|2022-02-03 06:50:00|764.16|763.66|764.16|763.66|764.26|763.76|763.96|763.46|0
1643871300000|2022-02-03 06:55:00|764.06|763.56|763.76|763.26|764.16|763.66|763.66|763.16|0
1643871600000|2022-02-03 07:00:00|763.96|763.66|765.56|765.26|766.26|765.96|763.96|763.66|143
1643871900000|2022-02-03 07:05:00|765.66|765.36|765.06|764.76|766.06|765.76|765.06|764.76|115
1643872200000|2022-02-03 07:10:00|764.96|764.66|765.16|764.86|765.56|765.26|764.66|764.36|71
1643872500000|2022-02-03 07:15:00|765.26|764.96|764.96|764.66|765.36|765.06|764.76|764.46|45
1643872800000|2022-02-03 07:20:00|765.06|764.76|764.46|764.16|765.06|764.76|764.46|764.16|37
1643873100000|2022-02-03 07:25:00|764.56|764.26|764.46|764.16|764.86|764.56|764.46|764.16|18
1643873400000|2022-02-03 07:30:00|764.56|764.26|764.56|764.26|764.66|764.36|764.26|763.96|29
1643873700000|2022-02-03 07:35:00|764.66|764.36|764.96|764.66|765.16|764.86|764.46|764.16|45
1643874000000|2022-02-03 07:40:00|764.86|764.56|765.16|764.86|765.16|764.86|764.36|764.06|26
1643874300000|2022-02-03 07:45:00|765.26|764.96|765.76|765.46|765.76|765.46|765.26|764.96|13
1643874600000|2022-02-03 07:50:00|765.66|765.36|765.86|765.56|765.86|765.56|765.36|765.06|28
1643874900000|2022-02-03 07:55:00|765.96|765.66|766.46|766.16|766.46|766.16|765.66|765.36|53
1643875200000|2022-02-03 08:00:00|766.36|766.06|763.36|763.26|766.36|766.16|762.86|762.76|594
1643875500000|2022-02-03 08:05:00|763.06|762.96|761.96|761.86|763.26|763.16|761.76|761.66|230
1643875800000|2022-02-03 08:10:00|761.86|761.76|762.76|762.66|763.06|762.96|761.46|761.36|230
1643876100000|2022-02-03 08:15:00|762.66|762.56|762.36|762.26|763.46|763.36|761.96|761.86|197
1643876400000|2022-02-03 08:20:00|762.46|762.36|761.66|761.56|762.56|762.46|760.66|760.56|273
1643876700000|2022-02-03 08:25:00|761.56|761.46|761.46|761.36|762.26|762.16|761.16|761.06|189
1643877000000|2022-02-03 08:30:00|761.36|761.26|761.86|761.76|762.06|761.96|761.36|761.26|117
1643877300000|2022-02-03 08:35:00|761.76|761.66|762.06|761.96|762.26|762.16|761.26|761.16|164
1643877600000|2022-02-03 08:40:00|762.03|761.93|762.03|761.93|762.63|762.53|761.63|761.53|121
1643877900000|2022-02-03 08:45:00|762.13|762.03|761.63|761.53|762.43|762.33|761.53|761.43|187
1643878200000|2022-02-03 08:50:00|761.53|761.43|761.63|761.53|762.03|761.93|761.43|761.33|87
1643878500000|2022-02-03 08:55:00|761.73|761.63|761.93|761.83|762.23|762.13|761.53|761.43|91
1643878800000|2022-02-03 09:00:00|761.83|761.73|761.43|761.33|762.43|762.33|761.13|761.03|82
1643879100000|2022-02-03 09:05:00|761.33|761.23|760.43|760.33|761.53|761.43|760.03|759.93|103
1643879400000|2022-02-03 09:10:00|760.33|760.23|759.93|759.83|760.43|760.33|759.83|759.73|110
1643879700000|2022-02-03 09:15:00|759.83|759.73|760.03|759.93|760.33|760.23|759.33|759.23|186
1643880000000|2022-02-03 09:20:00|759.93|759.83|760.03|759.93|760.33|760.23|759.83|759.73|93
1643880300000|2022-02-03 09:25:00|760.13|760.03|759.83|759.73|760.43|760.33|759.43|759.33|103
1643880600000|2022-02-03 09:30:00|759.73|759.63|759.63|759.53|759.93|759.83|759.43|759.33|89
1643880900000|2022-02-03 09:35:00|759.53|759.43|758.53|758.43|759.53|759.43|758.23|758.13|168
1643881200000|2022-02-03 09:40:00|758.63|758.53|758.13|758.03|758.73|758.63|757.63|757.53|117
1643881500000|2022-02-03 09:45:00|758.03|757.93|758.33|758.23|758.63|758.53|758.03|757.93|102
1643881800000|2022-02-03 09:50:00|758.43|758.33|757.03|756.93|758.53|758.43|757.03|756.93|93
1643882100000|2022-02-03 09:55:00|756.93|756.83|756.93|756.83|757.23|757.13|756.33|756.23|132
1643882400000|2022-02-03 10:00:00|756.83|756.73|756.93|756.83|757.03|756.93|756.33|756.23|110
1643882700000|2022-02-03 10:05:00|756.83|756.73|757.63|757.53|757.73|757.63|756.83|756.73|95
1643883000000|2022-02-03 10:10:00|757.73|757.63|757.43|757.33|757.93|757.83|757.23|757.13|85
1643883300000|2022-02-03 10:15:00|757.53|757.43|758.13|758.03|758.13|758.03|757.43|757.33|76
1643883600000|2022-02-03 10:20:00|758.03|757.93|757.63|757.53|758.13|758.03|757.43|757.33|52
1643883900000|2022-02-03 10:25:00|757.53|757.43|757.43|757.33|757.93|757.83|757.43|757.33|52
1643884200000|2022-02-03 10:30:00|757.33|757.23|757.73|757.63|758.03|757.93|757.23|757.13|82
1643884500000|2022-02-03 10:35:00|757.83|757.73|757.33|757.23|757.83|757.73|757.33|757.23|86
1643884800000|2022-02-03 10:40:00|757.23|757.13|757.53|757.43|757.73|757.63|757.03|756.93|66
1643885100000|2022-02-03 10:45:00|757.63|757.53|757.53|757.43|757.73|757.63|757.33|757.23|83
1643885400000|2022-02-03 10:50:00|757.43|757.33|756.63|756.53|757.53|757.43|756.63|756.53|76
1643885700000|2022-02-03 10:55:00|756.73|756.63|756.93|756.83|756.93|756.83|756.33|756.23|85
1643886000000|2022-02-03 11:00:00|756.83|756.73|757.13|757.03|757.23|757.13|756.63|756.53|92
1643886300000|2022-02-03 11:05:00|757.23|757.13|758.03|757.93|758.13|758.03|757.13|757.03|146
1643886600000|2022-02-03 11:10:00|758.13|758.03|758.13|758.03|758.33|758.23|757.83|757.73|85
1643886900000|2022-02-03 11:15:00|758.23|758.13|757.63|757.53|758.33|758.23|757.43|757.33|43
1643887200000|2022-02-03 11:20:00|757.53|757.43|757.53|757.43|757.73|757.63|757.13|757.03|38
1643887500000|2022-02-03 11:25:00|757.43|757.33|758.23|758.13|758.23|758.13|757.43|757.33|41
1643887800000|2022-02-03 11:30:00|758.33|758.23|758.13|758.03|758.43|758.33|757.93|757.83|84
1643888100000|2022-02-03 11:35:00|758.03|757.93|758.63|758.53|758.83|758.73|758.03|757.93|64
1643888400000|2022-02-03 11:40:00|758.53|758.43|758.83|758.73|758.83|758.73|758.33|758.23|22
1643888700000|2022-02-03 11:45:00|758.73|758.63|758.93|758.83|758.93|758.83|758.53|758.43|32
1643889000000|2022-02-03 11:50:00|758.83|758.73|759.33|759.23|759.53|759.43|758.83|758.73|58
1643889300000|2022-02-03 11:55:00|759.23|759.13|759.33|759.23|759.63|759.53|759.23|759.13|70
1643889600000|2022-02-03 12:00:00|759.13|759.03|757.93|757.83|759.53|759.43|757.93|757.83|251
1643889900000|2022-02-03 12:05:00|757.83|757.73|757.53|757.43|757.93|757.83|757.03|756.93|129
1643890200000|2022-02-03 12:10:00|757.63|757.53|757.93|757.83|758.23|758.13|757.63|757.53|75
1643890500000|2022-02-03 12:15:00|758.03|757.93|758.23|758.13|758.23|758.13|757.63|757.53|68
1643890800000|2022-02-03 12:20:00|758.13|758.03|758.03|757.93|758.23|758.13|757.83|757.73|77
1643891100000|2022-02-03 12:25:00|758.13|758.03|757.53|757.43|758.13|758.03|757.33|757.23|118
1643891400000|2022-02-03 12:30:00|757.43|757.33|757.33|757.23|757.53|757.43|756.93|756.83|67
1643891700000|2022-02-03 12:35:00|757.43|757.33|758.43|758.33|758.53|758.43|757.13|757.03|58
1643892000000|2022-02-03 12:40:00|758.37|758.27|757.97|757.87|758.57|758.47|757.97|757.87|81
1643892300000|2022-02-03 12:45:00|757.87|757.77|758.67|758.57|758.87|758.77|757.87|757.77|108
1643892600000|2022-02-03 12:50:00|758.77|758.67|758.87|758.77|759.47|759.37|758.67|758.57|84
1643892900000|2022-02-03 12:55:00|758.97|758.87|758.97|758.87|759.27|759.17|758.37|758.27|110
1643893200000|2022-02-03 13:00:00|758.87|758.77|758.67|758.57|758.97|758.87|758.07|757.97|82
1643893500000|2022-02-03 13:05:00|758.77|758.67|758.07|757.97|758.77|758.67|757.87|757.77|53
1643893800000|2022-02-03 13:10:00|758.17|758.07|757.87|757.77|758.27|758.17|757.67|757.57|35
1643894100000|2022-02-03 13:15:00|757.97|757.87|758.57|758.47|758.67|758.57|757.97|757.87|56
1643894400000|2022-02-03 13:20:00|758.47|758.37|758.57|758.47|758.87|758.77|758.27|758.17|78
1643894700000|2022-02-03 13:25:00|758.47|758.37|758.27|758.17|758.77|758.67|757.97|757.87|44
1643895000000|2022-02-03 13:30:00|758.17|758.07|758.07|757.97|758.67|758.57|757.87|757.77|86
1643895300000|2022-02-03 13:35:00|758.17|758.07|757.67|757.57|758.27|758.17|757.47|757.37|74
1643895600000|2022-02-03 13:40:00|757.57|757.47|755.37|755.27|757.97|757.87|755.27|755.17|221
1643895900000|2022-02-03 13:45:00|755.27|755.17|753.77|753.67|755.97|755.87|753.47|753.37|304
1643896200000|2022-02-03 13:50:00|753.87|753.77|752.67|752.57|754.07|753.97|752.37|752.27|346
1643896500000|2022-02-03 13:55:00|752.77|752.67|752.77|752.67|753.67|753.57|752.67|752.57|299
1643896800000|2022-02-03 14:00:00|752.57|752.47|751.57|751.47|752.77|752.67|750.77|750.67|491
1643897100000|2022-02-03 14:05:00|751.47|751.37|753.07|752.97|753.47|753.37|751.27|751.17|535
1643897400000|2022-02-03 14:10:00|752.97|752.87|752.37|752.27|753.77|753.67|752.27|752.17|320
1643897700000|2022-02-03 14:15:00|752.47|752.37|752.37|752.27|752.77|752.67|751.77|751.67|277
1643898000000|2022-02-03 14:20:00|752.27|752.17|751.47|751.37|752.77|752.67|751.07|750.97|270
1643898300000|2022-02-03 14:25:00|751.57|751.47|752.07|751.97|752.27|752.17|751.17|751.07|215
1643898600000|2022-02-03 14:30:00|751.97|751.87|751.67|751.57|753.77|753.67|751.67|751.57|700
1643898900000|2022-02-03 14:35:00|751.77|751.67|753.27|753.17|753.47|753.37|751.57|751.47|528
1643899200000|2022-02-03 14:40:00|753.37|753.27|751.97|751.87|753.37|753.27|751.87|751.77|293
1643899500000|2022-02-03 14:45:00|752.07|751.97|750.67|750.57|752.07|751.97|750.47|750.37|328
1643899800000|2022-02-03 14:50:00|750.57|750.47|750.27|750.17|751.47|751.37|749.97|749.87|274
1643900100000|2022-02-03 14:55:00|750.37|750.27|750.67|750.57|751.57|751.47|749.67|749.57|222
1643900400000|2022-02-03 15:00:00|750.77|750.67|750.37|750.27|750.87|750.77|749.57|749.47|238
1643900700000|2022-02-03 15:05:00|750.27|750.17|751.67|751.57|751.67|751.57|750.17|750.07|449
1643901000000|2022-02-03 15:10:00|751.77|751.67|752.67|752.57|752.77|752.67|750.47|750.37|308
1643901300000|2022-02-03 15:15:00|752.77|752.67|752.47|752.37|753.47|753.37|751.97|751.87|208
1643901600000|2022-02-03 15:20:00|752.37|752.27|752.37|752.27|753.47|753.37|752.17|752.07|186
1643901900000|2022-02-03 15:25:00|752.27|752.17|752.77|752.67|752.87|752.77|752.07|751.97|110
1643902200000|2022-02-03 15:30:00|752.67|752.57|752.07|751.97|753.27|753.17|751.97|751.87|203
1643902500000|2022-02-03 15:35:00|751.97|751.87|751.57|751.47|752.07|751.97|751.47|751.37|178
1643902800000|2022-02-03 15:40:00|751.67|751.57|751.47|751.37|752.07|751.97|751.37|751.27|187
1643903100000|2022-02-03 15:45:00|751.57|751.47|750.27|750.17|751.77|751.67|749.97|749.87|156
1643903400000|2022-02-03 15:50:00|750.37|750.27|750.17|750.07|750.47|750.37|749.47|749.37|231
1643903700000|2022-02-03 15:55:00|750.07|749.97|750.37|750.27|751.07|750.97|749.97|749.87|174
1643904000000|2022-02-03 16:00:00|750.27|750.17|750.07|749.97|750.37|750.27|749.37|749.27|257
1643904300000|2022-02-03 16:05:00|749.97|749.87|750.67|750.57|751.27|751.17|749.87|749.77|208
1643904600000|2022-02-03 16:10:00|750.77|750.67|751.27|751.17|751.37|751.27|750.47|750.37|160
1643904900000|2022-02-03 16:15:00|751.37|751.27|750.97|750.87|751.37|751.27|750.67|750.57|178
1643905200000|2022-02-03 16:20:00|751.07|750.97|749.57|749.47|751.07|750.97|749.37|749.27|247
1643905500000|2022-02-03 16:25:00|749.67|749.57|749.17|749.07|750.27|750.17|748.87|748.77|339
1643905800000|2022-02-03 16:30:00|749.27|748.97|749.07|748.77|749.67|749.37|748.27|747.97|972
1643906100000|2022-02-03 16:35:00|749.17|748.87|749.27|748.97|749.57|749.27|748.77|748.47|267
1643906400000|2022-02-03 16:40:00|749.37|749.07|749.27|748.97|749.37|749.07|748.57|748.27|189
1643906700000|2022-02-03 16:45:00|749.37|749.07|749.27|748.97|749.47|749.17|748.57|748.27|267
1643907000000|2022-02-03 16:50:00|749.37|749.07|749.17|748.87|749.67|749.37|748.87|748.57|78
1643907300000|2022-02-03 16:55:00|749.27|748.97|748.17|747.87|749.47|749.17|748.07|747.77|89
1643907600000|2022-02-03 17:00:00|748.07|747.77|747.57|747.27|748.57|748.27|747.37|747.07|135
1643907900000|2022-02-03 17:05:00|747.47|747.17|747.87|747.57|748.07|747.77|747.47|747.17|120
1643908200000|2022-02-03 17:10:00|747.77|747.47|748.17|747.87|748.17|747.87|747.37|747.07|29
1643908500000|2022-02-03 17:15:00|748.07|747.77|746.57|746.27|748.17|747.87|746.57|746.27|101
1643908800000|2022-02-03 17:20:00|746.67|746.37|747.97|747.67|748.17|747.87|746.57|746.27|43
1643909100000|2022-02-03 17:25:00|748.07|747.77|748.17|747.87|748.27|747.97|747.77|747.47|30
1643909400000|2022-02-03 17:30:00|748.07|747.77|748.37|748.07|748.37|748.07|747.77|747.47|40
1643909700000|2022-02-03 17:35:00|748.47|748.17|748.87|748.57|749.17|748.87|748.37|748.07|53
1643910000000|2022-02-03 17:40:00|748.97|748.67|748.07|747.77|749.07|748.77|748.07|747.77|29
1643910300000|2022-02-03 17:45:00|748.17|747.87|747.97|747.67|748.37|748.07|747.57|747.27|57
1643910600000|2022-02-03 17:50:00|748.07|747.77|748.17|747.87|748.37|748.07|747.87|747.57|53
1643910900000|2022-02-03 17:55:00|748.07|747.77|748.47|748.17|748.67|748.37|747.77|747.47|54
1643911200000|2022-02-03 18:00:00|748.37|748.07|748.17|747.87|748.47|748.17|747.87|747.57|12
1643911500000|2022-02-03 18:05:00|748.27|747.97|748.07|747.77|748.77|748.47|748.07|747.77|17
1643911800000|2022-02-03 18:10:00|748.17|747.87|748.67|748.37|748.77|748.47|747.87|747.57|33
1643912100000|2022-02-03 18:15:00|748.77|748.47|748.67|748.37|749.17|748.87|748.67|748.37|28
1643912400000|2022-02-03 18:20:00|748.57|748.27|749.57|749.27|749.77|749.47|748.57|748.27|27
1643912700000|2022-02-03 18:25:00|749.67|749.37|749.27|748.97|749.77|749.47|749.17|748.87|10
1643913000000|2022-02-03 18:30:00|749.37|749.07|749.37|749.07|749.77|749.47|749.17|748.87|30
1643913300000|2022-02-03 18:35:00|749.27|748.97|749.07|748.77|749.47|749.17|748.97|748.67|32
1643913600000|2022-02-03 18:40:00|749.17|748.87|749.17|748.87|749.57|749.27|748.97|748.67|6
1643913900000|2022-02-03 18:45:00|749.27|748.97|749.17|748.87|749.47|749.17|749.17|748.87|2
1643914200000|2022-02-03 18:50:00|749.27|748.97|748.97|748.67|749.37|749.07|748.67|748.37|5
1643914500000|2022-02-03 18:55:00|748.87|748.57|749.07|748.77|749.27|748.97|748.77|748.47|3
1643914800000|2022-02-03 19:00:00|749.17|748.87|749.47|749.17|749.67|749.37|748.87|748.57|9
1643915100000|2022-02-03 19:05:00|749.57|749.27|749.37|749.07|749.77|749.47|749.27|748.97|10
1643915400000|2022-02-03 19:10:00|749.47|749.17|749.07|748.77|749.57|749.27|748.77|748.47|15
1643915700000|2022-02-03 19:15:00|749.17|748.87|749.27|748.97|749.47|749.17|749.07|748.77|13
1643916000000|2022-02-03 19:20:00|749.37|749.07|749.27|748.97|749.47|749.17|748.97|748.67|8
1643916300000|2022-02-03 19:25:00|749.37|749.07|748.57|748.27|749.37|749.07|748.17|747.87|32
1643916600000|2022-02-03 19:30:00|748.47|748.17|748.27|747.97|748.47|748.17|747.87|747.57|37
1643916900000|2022-02-03 19:35:00|748.37|748.07|747.27|746.97|748.47|748.17|747.17|746.87|65
1643917200000|2022-02-03 19:40:00|747.17|746.87|746.57|746.27|747.27|746.97|746.47|746.17|43
1643917500000|2022-02-03 19:45:00|746.47|746.17|746.67|746.37|747.07|746.77|746.37|746.07|23
1643917800000|2022-02-03 19:50:00|746.77|746.47|746.87|746.57|746.87|746.57|746.47|746.17|8
1643918100000|2022-02-03 19:55:00|746.77|746.47|747.07|746.77|747.47|747.17|746.67|746.37|8
1643918400000|2022-02-03 20:00:00|747.17|746.87|746.37|746.07|747.47|747.17|746.17|745.87|47
1643918700000|2022-02-03 20:05:00|746.47|746.17|746.67|746.37|747.07|746.77|746.47|746.17|23
1643919000000|2022-02-03 20:10:00|746.77|746.47|747.57|747.27|747.67|747.37|746.57|746.27|25
1643919300000|2022-02-03 20:15:00|747.67|747.37|747.97|747.67|748.07|747.77|747.47|747.17|52
1643919600000|2022-02-03 20:20:00|747.87|747.57|747.77|747.47|748.47|748.17|747.77|747.47|25
1643919900000|2022-02-03 20:25:00|747.87|747.57|747.67|747.37|747.87|747.57|747.27|746.97|27
1643920200000|2022-02-03 20:30:00|747.57|747.27|746.77|746.47|747.57|747.27|746.77|746.47|27
1643920500000|2022-02-03 20:35:00|746.67|746.37|746.67|746.37|747.07|746.77|746.07|745.77|49
1643920800000|2022-02-03 20:40:00|746.57|746.27|746.87|746.57|747.27|746.97|746.37|746.07|25
1643921100000|2022-02-03 20:45:00|746.77|746.47|746.27|745.97|746.87|746.57|745.97|745.67|25
1643921400000|2022-02-03 20:50:00|746.17|745.87|745.27|744.97|746.17|745.87|744.97|744.67|87
1643921700000|2022-02-03 20:55:00|745.47|745.17|745.87|745.37|746.47|746.17|745.27|744.97|102
1643922000000|2022-02-03 21:00:00|746.37|745.87|750.77|750.27|751.47|750.97|746.27|745.77|0
1643922300000|2022-02-03 21:05:00|750.67|750.17|749.97|749.47|751.07|750.57|749.37|748.87|0
1643922600000|2022-02-03 21:10:00|750.07|749.57|750.47|749.97|750.57|750.07|749.47|748.97|0
1643922900000|2022-02-03 21:15:00|750.37|749.87|752.87|752.37|753.07|752.57|749.97|749.47|0
1643923200000|2022-02-03 21:20:00|752.97|752.47|752.37|751.87|753.17|752.67|752.37|751.87|0
1643923500000|2022-02-03 21:25:00|752.47|751.97|752.57|752.07|752.77|752.27|752.07|751.57|0
1643923800000|2022-02-03 21:30:00|752.67|752.17|752.67|752.17|753.07|752.57|752.57|752.07|0
1643924100000|2022-02-03 21:35:00|752.57|752.07|752.37|751.87|752.77|752.27|750.77|750.27|0
1643924400000|2022-02-03 21:40:00|752.27|751.77|751.77|751.27|752.47|751.97|751.57|751.07|0
1643924700000|2022-02-03 21:45:00|751.87|751.37|752.07|751.57|752.37|751.87|751.57|751.07|0
1643925000000|2022-02-03 21:50:00|751.97|751.47|752.57|752.07|752.67|752.17|751.67|751.17|0
1643925300000|2022-02-03 21:55:00|752.67|752.17|752.37|751.87|752.77|752.27|752.17|751.67|0
1643925600000|2022-02-03 22:00:00|752.27|751.77|751.57|751.07|752.27|751.77|751.57|751.07|0
1643925900000|2022-02-03 22:05:00|751.47|750.97|751.57|751.07|751.77|751.27|751.37|750.87|0
1643926200000|2022-02-03 22:10:00|751.47|750.97|751.47|750.97|751.57|751.07|751.37|750.87|0
1643926500000|2022-02-03 22:15:00|751.57|751.07|751.27|750.77|751.57|751.07|751.27|750.77|0
1643926800000|2022-02-03 22:20:00|751.17|750.67|751.17|750.67|751.27|750.77|751.17|750.67|0
1643927100000|2022-02-03 22:25:00|751.07|750.57|750.87|750.37|751.07|750.57|750.87|750.37|0
1643927400000|2022-02-03 22:30:00|751.07|750.57|751.17|750.67|751.17|750.67|750.97|750.47|0
1643927700000|2022-02-03 22:35:00|751.57|751.07|750.97|750.47|751.57|751.07|750.97|750.47|0
1643928000000|2022-02-03 22:40:00|751.07|750.57|751.27|750.77|751.47|750.97|750.97|750.47|0
1643928300000|2022-02-03 22:45:00|751.37|750.87|751.07|750.57|751.37|750.87|751.07|750.57|0
1643928600000|2022-02-03 22:50:00|751.17|750.67|751.37|750.87|751.37|750.87|751.17|750.67|0
1643928900000|2022-02-03 22:55:00|751.47|750.97|751.57|751.07|751.57|751.07|751.47|750.97|0
1643929200000|2022-02-03 23:00:00|751.37|750.87|751.47|750.97|751.57|751.07|750.77|750.27|0
1643929500000|2022-02-03 23:05:00|751.57|751.07|751.77|751.27|752.07|751.57|751.47|750.97|0
1643929800000|2022-02-03 23:10:00|751.87|751.37|751.77|751.27|752.27|751.77|751.67|751.17|0
1643930100000|2022-02-03 23:15:00|751.87|751.37|752.47|751.97|752.57|752.07|751.77|751.27|0
1643930400000|2022-02-03 23:20:00|752.37|751.87|752.27|751.77|752.57|752.07|752.17|751.67|0
1643930700000|2022-02-03 23:25:00|752.37|751.87|751.97|751.47|752.37|751.87|751.87|751.37|0
1643931000000|2022-02-03 23:30:00|752.07|751.57|752.27|751.77|752.37|751.87|752.07|751.57|0
1643931300000|2022-02-03 23:35:00|752.37|751.87|752.37|751.87|752.37|751.87|751.97|751.47|0
1643931600000|2022-02-03 23:40:00|752.47|751.97|752.27|751.77|752.47|751.97|751.97|751.47|0
1643931900000|2022-02-03 23:45:00|752.17|751.67|752.37|751.87|752.67|752.17|752.17|751.67|0
1643932200000|2022-02-03 23:50:00|752.27|751.77|751.97|751.47|752.27|751.77|751.87|751.37|0
1643932500000|2022-02-03 23:55:00|752.07|751.57|751.87|751.37|752.07|751.57|751.77|751.27|0
1643932800000|2022-02-04 00:00:00|751.97|751.47|752.17|751.67|752.17|751.67|751.57|751.07|0
1643933100000|2022-02-04 00:05:00|752.27|751.77|752.37|751.87|752.37|751.87|751.87|751.37|0
1643933400000|2022-02-04 00:10:00|752.27|751.77|751.87|751.37|752.27|751.77|751.87|751.37|0
1643933700000|2022-02-04 00:15:00|751.97|751.47|752.87|752.37|752.97|752.47|751.97|751.47|0
1643934000000|2022-02-04 00:20:00|752.77|752.27|752.87|752.37|752.97|752.47|752.67|752.17|0
1643934300000|2022-02-04 00:25:00|752.77|752.27|752.67|752.17|752.97|752.47|752.67|752.17|0
1643934600000|2022-02-04 00:30:00|752.57|752.07|751.37|750.87|752.67|752.17|751.37|750.87|0
1643934900000|2022-02-04 00:35:00|751.47|750.97|750.97|750.47|751.67|751.17|750.97|750.47|0
1643935200000|2022-02-04 00:40:00|750.87|750.37|750.77|750.27|751.17|750.67|750.77|750.27|0
1643935500000|2022-02-04 00:45:00|750.87|750.37|751.07|750.57|751.47|750.97|750.77|750.27|0
1643935800000|2022-02-04 00:50:00|750.97|750.47|750.87|750.37|751.17|750.67|750.67|750.17|0
1643936100000|2022-02-04 00:55:00|750.77|750.27|750.87|750.37|751.27|750.77|750.77|750.27|0
1643936400000|2022-02-04 01:00:00|750.77|750.27|750.87|750.37|751.07|750.57|750.37|749.87|0
1643936700000|2022-02-04 01:05:00|750.77|750.27|750.57|750.07|750.87|750.37|750.47|749.97|0
1643937000000|2022-02-04 01:10:00|750.47|749.97|750.57|750.07|750.87|750.37|750.17|749.67|0
1643937300000|2022-02-04 01:15:00|750.67|750.17|750.57|750.07|751.27|750.77|750.47|749.97|0
1643937600000|2022-02-04 01:20:00|750.47|749.97|750.07|749.57|750.57|750.07|749.97|749.47|0
1643937900000|2022-02-04 01:25:00|750.17|749.67|750.27|749.77|750.47|749.97|749.57|749.07|0
1643938200000|2022-02-04 01:30:00|750.37|749.87|749.87|749.37|750.77|750.27|749.87|749.37|0
1643938500000|2022-02-04 01:35:00|749.77|749.27|748.87|748.37|749.97|749.47|748.87|748.37|0
1643938800000|2022-02-04 01:40:00|748.97|748.47|748.87|748.37|749.27|748.77|748.57|748.07|0
1643939100000|2022-02-04 01:45:00|748.97|748.47|748.97|748.47|748.97|748.47|748.17|747.67|0
1643939400000|2022-02-04 01:50:00|748.87|748.37|749.37|748.87|749.47|748.97|748.87|748.37|0
1643939700000|2022-02-04 01:55:00|749.47|748.97|749.17|748.67|749.57|749.07|749.17|748.67|0
1643940000000|2022-02-04 02:00:00|749.27|748.77|749.47|748.97|749.57|749.07|749.27|748.77|0
1643940300000|2022-02-04 02:05:00|749.57|749.07|750.07|749.57|750.07|749.57|749.47|748.97|0
1643940600000|2022-02-04 02:10:00|750.17|749.67|750.27|749.77|750.47|749.97|750.07|749.57|0
1643940900000|2022-02-04 02:15:00|750.37|749.87|750.87|750.37|750.97|750.47|750.27|749.77|0
1643941200000|2022-02-04 02:20:00|750.97|750.47|750.37|749.87|750.97|750.47|750.37|749.87|0
1643941500000|2022-02-04 02:25:00|750.47|749.97|750.67|750.17|750.77|750.27|750.37|749.87|0
1643941800000|2022-02-04 02:30:00|750.77|750.27|750.87|750.37|750.87|750.37|750.67|750.17|0
1643942100000|2022-02-04 02:35:00|750.77|750.27|750.67|750.17|750.87|750.37|750.37|749.87|0
1643942400000|2022-02-04 02:40:00|750.57|750.07|750.37|749.87|750.77|750.27|750.27|749.77|0
1643942700000|2022-02-04 02:45:00|750.27|749.77|750.07|749.57|750.37|749.87|749.97|749.47|0
1643943000000|2022-02-04 02:50:00|749.97|749.47|750.07|749.57|750.17|749.67|749.97|749.47|0
1643943300000|2022-02-04 02:55:00|749.97|749.47|749.87|749.37|750.07|749.57|749.87|749.37|0
1643943600000|2022-02-04 03:00:00|749.97|749.47|749.97|749.47|750.07|749.57|749.77|749.27|0
1643943900000|2022-02-04 03:05:00|750.07|749.57|750.17|749.67|750.27|749.77|749.97|749.47|0
1643944200000|2022-02-04 03:10:00|750.27|749.77|750.57|750.07|750.57|750.07|750.07|749.57|0
1643944500000|2022-02-04 03:15:00|750.47|749.97|750.37|749.87|750.57|750.07|750.27|749.77|0
1643944800000|2022-02-04 03:20:00|750.27|749.77|750.17|749.67|750.47|749.97|750.17|749.67|0
1643945100000|2022-02-04 03:25:00|750.27|749.77|749.97|749.47|750.27|749.77|749.87|749.37|0
1643945400000|2022-02-04 03:30:00|750.07|749.57|749.77|749.27|750.27|749.77|749.57|749.07|0
1643945700000|2022-02-04 03:35:00|749.87|749.37|750.37|749.87|750.37|749.87|749.77|749.27|0
1643946000000|2022-02-04 03:40:00|750.27|749.77|750.37|749.87|750.47|749.97|750.27|749.77|0
1643946300000|2022-02-04 03:45:00|750.47|749.97|750.57|750.07|750.67|750.17|750.37|749.87|0
1643946600000|2022-02-04 03:50:00|750.67|750.17|750.57|750.07|750.77|750.27|750.57|750.07|0
1643946900000|2022-02-04 03:55:00|750.67|750.17|750.67|750.17|750.77|750.27|750.57|750.07|0
1643947200000|2022-02-04 04:00:00|750.57|750.07|750.87|750.37|751.07|750.57|750.57|750.07|0
1643947500000|2022-02-04 04:05:00|750.97|750.47|750.97|750.47|751.07|750.57|750.77|750.27|0
1643947800000|2022-02-04 04:10:00|751.07|750.57|751.07|750.57|751.27|750.77|750.97|750.47|0
1643948100000|2022-02-04 04:15:00|751.17|750.67|751.57|751.07|751.57|751.07|751.07|750.57|0
1643948400000|2022-02-04 04:20:00|751.47|750.97|751.57|751.07|751.87|751.37|751.47|750.97|0
1643948700000|2022-02-04 04:25:00|751.47|750.97|751.47|750.97|751.77|751.27|751.47|750.97|0
1643949000000|2022-02-04 04:30:00|751.57|751.07|751.77|751.27|751.77|751.27|751.57|751.07|0
1643949300000|2022-02-04 04:35:00|751.67|751.17|751.57|751.07|751.97|751.47|751.47|750.97|0
1643949600000|2022-02-04 04:40:00|751.67|751.17|751.57|751.07|751.77|751.27|751.47|750.97|0
1643949900000|2022-02-04 04:45:00|751.47|750.97|751.57|751.07|751.67|751.17|751.37|750.87|0
1643950200000|2022-02-04 04:50:00|751.47|750.97|751.37|750.87|751.47|750.97|751.27|750.77|0
1643950500000|2022-02-04 04:55:00|751.47|750.97|751.57|751.07|751.57|751.07|751.37|750.87|0
1643950800000|2022-02-04 05:00:00|751.67|751.17|751.67|751.17|751.87|751.37|751.57|751.07|0
1643951100000|2022-02-04 05:05:00|751.77|751.27|751.97|751.47|752.17|751.67|751.77|751.27|0
1643951400000|2022-02-04 05:10:00|752.07|751.57|751.87|751.37|752.07|751.57|751.87|751.37|0
1643951700000|2022-02-04 05:15:00|751.97|751.47|752.57|752.07|752.57|752.07|751.97|751.47|0
1643952000000|2022-02-04 05:20:00|752.47|751.97|752.47|751.97|752.67|752.17|752.37|751.87|0
1643952300000|2022-02-04 05:25:00|752.57|752.07|752.37|751.87|752.67|752.17|752.17|751.67|0
1643952600000|2022-02-04 05:30:00|752.47|751.97|752.47|751.97|752.77|752.27|752.47|751.97|0
1643952900000|2022-02-04 05:35:00|752.57|752.07|752.57|752.07|752.57|752.07|752.27|751.77|0
1643953200000|2022-02-04 05:40:00|752.47|751.97|752.27|751.77|752.77|752.27|752.27|751.77|0
1643953500000|2022-02-04 05:45:00|752.17|751.67|752.37|751.87|752.47|751.97|752.17|751.67|0
1643953800000|2022-02-04 05:50:00|752.27|751.77|752.47|751.97|752.67|752.17|752.27|751.77|0
1643954100000|2022-02-04 05:55:00|752.57|752.07|753.17|752.67|753.37|752.87|752.57|752.07|0
1643954400000|2022-02-04 06:00:00|753.27|752.77|753.37|752.87|753.47|752.97|753.07|752.57|0
1643954700000|2022-02-04 06:05:00|753.27|752.77|753.57|753.07|753.57|753.07|753.27|752.77|0
1643955000000|2022-02-04 06:10:00|753.67|753.17|753.57|753.07|754.07|753.57|753.47|752.97|0
1643955300000|2022-02-04 06:15:00|753.47|752.97|753.97|753.47|753.97|753.47|753.47|752.97|0
1643955600000|2022-02-04 06:20:00|753.87|753.37|753.77|753.27|754.07|753.57|753.67|753.17|0
1643955900000|2022-02-04 06:25:00|753.67|753.17|753.77|753.27|753.87|753.37|753.57|753.07|0
1643956200000|2022-02-04 06:30:00|753.87|753.37|753.37|752.87|753.97|753.47|753.27|752.77|0
1643956500000|2022-02-04 06:35:00|753.47|752.97|753.37|752.87|753.67|753.17|753.17|752.67|0
1643956800000|2022-02-04 06:40:00|753.47|752.97|754.27|753.77|754.37|753.87|753.37|752.87|0
1643957100000|2022-02-04 06:45:00|754.17|753.67|754.57|754.07|754.67|754.17|754.07|753.57|0
1643957400000|2022-02-04 06:50:00|754.47|753.97|755.57|755.07|755.57|755.07|754.07|753.57|0
1643957700000|2022-02-04 06:55:00|755.47|754.97|755.37|754.87|755.87|755.37|755.17|754.67|0
1643958000000|2022-02-04 07:00:00|755.17|754.67|755.37|755.07|755.77|755.47|754.67|754.37|101
1643958300000|2022-02-04 07:05:00|755.27|754.97|755.67|755.37|755.87|755.57|754.87|754.57|56
1643958600000|2022-02-04 07:10:00|755.57|755.27|755.07|754.77|755.67|755.37|754.97|754.67|17
1643958900000|2022-02-04 07:15:00|755.17|754.87|754.97|754.67|755.57|755.27|754.87|754.57|21
1643959200000|2022-02-04 07:20:00|754.87|754.57|755.07|754.77|755.07|754.77|754.87|754.57|28
1643959500000|2022-02-04 07:25:00|754.97|754.67|754.07|753.77|755.07|754.77|753.97|753.67|31
1643959800000|2022-02-04 07:30:00|754.17|753.87|754.87|754.57|754.97|754.67|754.07|753.77|51
1643960100000|2022-02-04 07:35:00|754.77|754.47|753.77|753.47|754.77|754.47|753.77|753.47|24
1643960400000|2022-02-04 07:40:00|753.67|753.37|752.27|751.97|753.97|753.67|752.17|751.87|91
1643960700000|2022-02-04 07:45:00|752.37|752.07|753.07|752.77|753.57|753.27|752.37|752.07|30
1643961000000|2022-02-04 07:50:00|753.17|752.87|752.47|752.17|753.67|753.37|752.47|752.17|43
1643961300000|2022-02-04 07:55:00|752.57|752.27|753.17|752.87|753.77|753.47|752.47|752.17|54
1643961600000|2022-02-04 08:00:00|753.27|752.97|755.37|755.27|755.47|755.37|752.97|752.87|537
1643961900000|2022-02-04 08:05:00|755.27|755.17|755.17|755.07|755.57|755.47|754.17|754.07|281
1643962200000|2022-02-04 08:10:00|755.27|755.17|754.37|754.27|755.37|755.27|754.37|754.27|262
1643962500000|2022-02-04 08:15:00|754.27|754.17|755.77|755.67|756.37|756.27|754.17|754.07|208
1643962800000|2022-02-04 08:20:00|755.87|755.77|754.57|754.47|755.97|755.87|754.37|754.27|234
1643963100000|2022-02-04 08:25:00|754.67|754.57|752.47|752.37|754.67|754.57|752.07|751.97|205
1643963400000|2022-02-04 08:30:00|752.57|752.47|752.87|752.77|753.77|753.67|752.07|751.97|222
1643963700000|2022-02-04 08:35:00|752.77|752.67|752.37|752.27|753.07|752.97|751.97|751.87|109
1643964000000|2022-02-04 08:40:00|752.4|752.3|752.3|752.2|752.6|752.5|751.4|751.3|114
1643964300000|2022-02-04 08:45:00|752.4|752.3|750.8|750.7|752.5|752.4|750.6|750.5|151
1643964600000|2022-02-04 08:50:00|750.7|750.6|750.8|750.7|751|750.9|749.9|749.8|164
1643964900000|2022-02-04 08:55:00|750.9|750.8|751.4|751.3|751.7|751.6|750.9|750.8|106
1643965200000|2022-02-04 09:00:00|751.3|751.2|751.2|751.1|752.4|752.3|750.9|750.8|174
1643965500000|2022-02-04 09:05:00|751.3|751.2|751.4|751.3|752.2|752.1|751.3|751.2|117
1643965800000|2022-02-04 09:10:00|751.3|751.2|752.8|752.7|752.9|752.8|751.3|751.2|93
1643966100000|2022-02-04 09:15:00|752.9|752.8|752.3|752.2|753.3|753.2|752|751.9|128
1643966400000|2022-02-04 09:20:00|752.2|752.1|751.8|751.7|752.2|752.1|750.8|750.7|121
1643966700000|2022-02-04 09:25:00|751.7|751.6|751.9|751.8|752.6|752.5|751.1|751|91
1643967000000|2022-02-04 09:30:00|752|751.9|752.5|752.4|753|752.9|752|751.9|146
1643967300000|2022-02-04 09:35:00|752.6|752.5|752.7|752.6|753.3|753.2|752.2|752.1|122
1643967600000|2022-02-04 09:40:00|752.6|752.5|751.7|751.6|752.6|752.5|751.4|751.3|55
1643967900000|2022-02-04 09:45:00|751.8|751.7|750.9|750.8|751.9|751.8|750.9|750.8|97
1643968200000|2022-02-04 09:50:00|751|750.9|750.5|750.4|751.1|751|749.8|749.7|142
1643968500000|2022-02-04 09:55:00|750.4|750.3|749.3|749.2|750.5|750.4|748.9|748.8|207
1643968800000|2022-02-04 10:00:00|749.4|749.3|748.5|748.4|749.5|749.4|748.5|748.4|180
1643969100000|2022-02-04 10:05:00|748.4|748.3|748.7|748.6|749|748.9|747.8|747.7|167
1643969400000|2022-02-04 10:10:00|748.8|748.7|748.6|748.5|748.9|748.8|748.1|748|93
1643969700000|2022-02-04 10:15:00|748.5|748.4|748.2|748.1|749|748.9|748|747.9|78
1643970000000|2022-02-04 10:20:00|748.1|748|746.9|746.8|748.3|748.2|746.7|746.6|195
1643970300000|2022-02-04 10:25:00|747|746.9|748.4|748.3|748.8|748.7|746.8|746.7|133
1643970600000|2022-02-04 10:30:00|748.3|748.2|748|747.9|748.3|748.2|746.9|746.8|277
1643970900000|2022-02-04 10:35:00|748.1|748|748.1|748|748.6|748.5|747.7|747.6|128
1643971200000|2022-02-04 10:40:00|748|747.9|747.1|747|748.2|748.1|746.9|746.8|225
1643971500000|2022-02-04 10:45:00|747|746.9|746.8|746.7|748.2|748.1|746.7|746.6|176
1643971800000|2022-02-04 10:50:00|747|746.9|748.3|748.2|749.2|749.1|747|746.9|159
1643972100000|2022-02-04 10:55:00|748.6|748.5|748.1|748|748.6|748.5|747.4|747.3|216
1643972400000|2022-02-04 11:00:00|747.9|747.8|746.7|746.6|747.9|747.8|746.7|746.6|284
1643972700000|2022-02-04 11:05:00|746.6|746.5|745.4|745.3|747.2|747.1|745.3|745.2|264
1643973000000|2022-02-04 11:10:00|745.3|745.2|744.8|744.7|745.5|745.4|744.5|744.4|215
1643973300000|2022-02-04 11:15:00|744.7|744.6|745.2|745.1|745.5|745.4|744.6|744.5|173
1643973600000|2022-02-04 11:20:00|745.1|745|744.7|744.6|745.3|745.2|744.3|744.2|83
1643973900000|2022-02-04 11:25:00|744.8|744.7|745.9|745.8|746.3|746.2|744.6|744.5|158
1643974200000|2022-02-04 11:30:00|746|745.9|745.9|745.8|746.4|746.3|745.8|745.7|89
1643974500000|2022-02-04 11:35:00|745.8|745.7|746.2|746.1|746.2|746.1|745.3|745.2|95
1643974800000|2022-02-04 11:40:00|746.1|746|745.8|745.7|746.3|746.2|745.5|745.4|64
1643975100000|2022-02-04 11:45:00|745.7|745.6|745.4|745.3|745.9|745.8|745.1|745|147
1643975400000|2022-02-04 11:50:00|745.5|745.4|744.7|744.6|745.5|745.4|744.1|744|224
1643975700000|2022-02-04 11:55:00|744.8|744.7|743.6|743.5|744.9|744.8|743.6|743.5|142
1643976000000|2022-02-04 12:00:00|743.7|743.6|745.2|745.1|745.3|745.2|743.7|743.6|166
1643976300000|2022-02-04 12:05:00|745.3|745.2|746.5|746.4|746.6|746.5|745|744.9|140
1643976600000|2022-02-04 12:10:00|746.4|746.3|745.3|745.2|746.7|746.6|745.3|745.2|153
1643976900000|2022-02-04 12:15:00|745.4|745.3|745.4|745.3|745.8|745.7|745|744.9|98
1643977200000|2022-02-04 12:20:00|745.5|745.4|745.8|745.7|746.1|746|745|744.9|55
1643977500000|2022-02-04 12:25:00|745.9|745.8|747.1|747|747.1|747|745.9|745.8|95
1643977800000|2022-02-04 12:30:00|747|746.9|745.9|745.8|747|746.9|745.8|745.7|134
1643978100000|2022-02-04 12:35:00|746|745.9|746.2|746.1|746.5|746.4|745.8|745.7|60
1643978400000|2022-02-04 12:40:00|746.15|746.05|746.25|746.15|746.45|746.35|745.85|745.75|81
1643978700000|2022-02-04 12:45:00|746.35|746.25|747.45|747.35|747.55|747.45|746.25|746.15|160
1643979000000|2022-02-04 12:50:00|747.55|747.45|748.25|748.15|748.45|748.35|747.45|747.35|198
1643979300000|2022-02-04 12:55:00|748.15|748.05|747.95|747.85|748.75|748.65|747.75|747.65|173
1643979600000|2022-02-04 13:00:00|747.85|747.75|747.25|747.15|748.55|748.45|747.15|747.05|174
1643979900000|2022-02-04 13:05:00|747.35|747.25|747.25|747.15|747.55|747.45|746.75|746.65|112
1643980200000|2022-02-04 13:10:00|747.35|747.25|747.45|747.35|747.45|747.35|746.85|746.75|50
1643980500000|2022-02-04 13:15:00|747.35|747.25|746.95|746.85|747.45|747.35|746.75|746.65|68
1643980800000|2022-02-04 13:20:00|746.85|746.75|747.05|746.95|747.55|747.45|746.55|746.45|102
1643981100000|2022-02-04 13:25:00|746.95|746.85|747.95|747.85|747.95|747.85|746.95|746.85|128
1643981400000|2022-02-04 13:30:00|747.85|747.75|744.25|744.15|747.85|747.75|744.05|743.95|591
1643981700000|2022-02-04 13:35:00|744.15|744.05|746.45|746.35|746.45|746.35|744.05|743.95|266
1643982000000|2022-02-04 13:40:00|746.35|746.25|745.25|745.15|747.25|747.15|744.85|744.75|272
1643982300000|2022-02-04 13:45:00|745.15|745.05|745.25|745.15|746.45|746.35|745.05|744.95|130
1643982600000|2022-02-04 13:50:00|745.15|745.05|745.45|745.35|745.45|745.35|744.55|744.45|189
1643982900000|2022-02-04 13:55:00|745.35|745.25|743.75|743.65|745.75|745.65|743.75|743.65|84
1643983200000|2022-02-04 14:00:00|743.85|743.75|742.25|742.15|743.85|743.75|742.15|742.05|293
1643983500000|2022-02-04 14:05:00|742.35|742.25|743.55|743.45|743.55|743.45|741.95|741.85|335
1643983800000|2022-02-04 14:10:00|743.45|743.35|744.45|744.35|744.45|744.35|743.25|743.15|214
1643984100000|2022-02-04 14:15:00|744.35|744.25|744.45|744.35|745.15|745.05|744.15|744.05|197
1643984400000|2022-02-04 14:20:00|744.55|744.45|745.05|744.95|745.15|745.05|744.45|744.35|129
1643984700000|2022-02-04 14:25:00|745.15|745.05|745.95|745.85|746.15|746.05|745.15|745.05|131
1643985000000|2022-02-04 14:30:00|746.05|745.95|744.75|744.65|746.75|746.65|744.65|744.55|382
1643985300000|2022-02-04 14:35:00|744.85|744.75|744.65|744.55|745.55|745.45|744.15|744.05|335
1643985600000|2022-02-04 14:40:00|744.75|744.65|747.05|746.95|747.55|747.45|744.75|744.65|343
1643985900000|2022-02-04 14:45:00|746.95|746.85|746.65|746.55|747.75|747.65|746.55|746.45|244
1643986200000|2022-02-04 14:50:00|746.75|746.65|745.75|745.65|747.05|746.95|745.45|745.35|169
1643986500000|2022-02-04 14:55:00|745.65|745.55|747.25|747.15|747.25|747.15|745.45|745.35|194
1643986800000|2022-02-04 15:00:00|747.15|747.05|747.85|747.75|748.55|748.45|746.45|746.35|248
1643987100000|2022-02-04 15:05:00|747.75|747.65|746.95|746.85|748.25|748.15|746.95|746.85|124
1643987400000|2022-02-04 15:10:00|747.04|746.94|749.04|748.94|749.14|749.04|746.64|746.54|154
1643987700000|2022-02-04 15:15:00|749.14|749.04|750.64|750.54|750.94|750.84|749.14|749.04|194
1643988000000|2022-02-04 15:20:00|750.74|750.64|749.84|749.74|751.04|750.94|749.64|749.54|212
1643988300000|2022-02-04 15:25:00|749.74|749.64|747.44|747.34|750.24|750.14|747.44|747.34|305
1643988600000|2022-02-04 15:30:00|747.54|747.44|748.14|748.04|748.34|748.24|747.54|747.44|125
1643988900000|2022-02-04 15:35:00|748.24|748.14|746.64|746.54|748.34|748.24|746.34|746.24|167
1643989200000|2022-02-04 15:40:00|746.74|746.64|746.04|745.94|747.24|747.14|745.94|745.84|132
1643989500000|2022-02-04 15:45:00|745.94|745.84|745.94|745.84|746.14|746.04|745.24|745.14|179
1643989800000|2022-02-04 15:50:00|746.04|745.94|746.64|746.54|746.74|746.64|745.64|745.54|112
1643990100000|2022-02-04 15:55:00|746.54|746.44|745.54|745.44|746.74|746.64|745.44|745.34|192
1643990400000|2022-02-04 16:00:00|745.44|745.34|746.04|745.94|746.44|746.34|744.74|744.64|148
1643990700000|2022-02-04 16:05:00|746.14|746.04|745.04|744.94|746.24|746.14|744.94|744.84|143
1643991000000|2022-02-04 16:10:00|745.14|745.04|744.54|744.44|745.14|745.04|743.94|743.84|164
1643991300000|2022-02-04 16:15:00|744.64|744.54|745.24|745.14|745.44|745.34|744.24|744.14|152
1643991600000|2022-02-04 16:20:00|745.14|745.04|745.64|745.54|745.64|745.54|744.64|744.54|222
1643991900000|2022-02-04 16:25:00|745.74|745.64|746.44|746.34|746.94|746.84|745.64|745.54|319
1643992200000|2022-02-04 16:30:00|746.64|746.24|747.04|746.74|747.44|747.14|746.04|745.74|491
1643992500000|2022-02-04 16:35:00|747.14|746.84|747.54|747.24|748.04|747.74|747.04|746.74|268
1643992800000|2022-02-04 16:40:00|747.64|747.34|748.24|747.94|748.44|748.14|747.54|747.24|116
1643993100000|2022-02-04 16:45:00|748.34|748.04|748.54|748.24|749.34|749.04|748.14|747.84|71
1643993400000|2022-02-04 16:50:00|748.44|748.14|748.24|747.94|748.54|748.24|747.84|747.54|17
1643993700000|2022-02-04 16:55:00|748.34|748.04|747.74|747.44|748.94|748.64|747.74|747.44|39
1643994000000|2022-02-04 17:00:00|747.84|747.54|747.64|747.34|747.94|747.64|747.24|746.94|38
1643994300000|2022-02-04 17:05:00|747.74|747.44|747.94|747.64|748.14|747.84|747.44|747.14|32
1643994600000|2022-02-04 17:10:00|748.04|747.74|748.04|747.74|748.44|748.14|746.94|746.64|44
1643994900000|2022-02-04 17:15:00|747.94|747.64|748.44|748.14|748.54|748.24|747.94|747.64|52
1643995200000|2022-02-04 17:20:00|748.54|748.24|748.44|748.14|748.64|748.34|748.14|747.84|25
1643995500000|2022-02-04 17:25:00|748.34|748.04|748.84|748.54|749.14|748.84|748.34|748.04|73
1643995800000|2022-02-04 17:30:00|748.94|748.64|748.44|748.14|749.34|749.04|747.94|747.64|28
1643996100000|2022-02-04 17:35:00|748.34|748.04|748.84|748.54|748.84|748.54|748.24|747.94|10
1643996400000|2022-02-04 17:40:00|748.94|748.64|749.04|748.74|749.24|748.94|748.54|748.24|48
1643996700000|2022-02-04 17:45:00|748.94|748.64|748.94|748.64|748.94|748.64|748.54|748.24|34
1643997000000|2022-02-04 17:50:00|749.04|748.74|748.84|748.54|749.14|748.84|748.64|748.34|15
1643997300000|2022-02-04 17:55:00|748.74|748.44|749.64|749.34|749.74|749.44|748.64|748.34|42
1643997600000|2022-02-04 18:00:00|749.74|749.44|750.84|750.54|750.94|750.64|749.74|749.44|79
1643997900000|2022-02-04 18:05:00|750.94|750.64|750.64|750.34|750.94|750.64|750.34|750.04|26
1643998200000|2022-02-04 18:10:00|750.54|750.24|750.44|750.14|750.94|750.64|750.24|749.94|15
1643998500000|2022-02-04 18:15:00|750.54|750.24|750.14|749.84|750.64|750.34|749.94|749.64|18
1643998800000|2022-02-04 18:20:00|750.04|749.74|751.14|750.84|751.14|750.84|750.04|749.74|24
1643999100000|2022-02-04 18:25:00|751.04|750.74|750.54|750.24|751.14|750.84|750.34|750.04|28
1643999400000|2022-02-04 18:30:00|750.64|750.34|750.84|750.54|750.94|750.64|750.34|750.04|28
1643999700000|2022-02-04 18:35:00|750.94|750.64|750.74|750.44|750.94|750.64|750.54|750.24|13
1644000000000|2022-02-04 18:40:00|750.84|750.54|751.94|751.64|751.94|751.64|750.84|750.54|41
1644000300000|2022-02-04 18:45:00|751.84|751.54|751.44|751.14|751.94|751.64|750.94|750.64|26
1644000600000|2022-02-04 18:50:00|751.54|751.24|751.74|751.44|751.84|751.54|751.44|751.14|12
1644000900000|2022-02-04 18:55:00|751.64|751.34|751.54|751.24|751.84|751.54|751.24|750.94|0
1644001200000|2022-02-04 19:00:00|751.64|751.34|751.14|750.84|751.84|751.54|751.14|750.84|9
1644001500000|2022-02-04 19:05:00|751.24|750.94|751.34|751.04|751.44|751.14|751.04|750.74|1
1644001800000|2022-02-04 19:10:00|751.44|751.14|750.44|750.14|751.64|751.34|750.14|749.84|53
1644002100000|2022-02-04 19:15:00|750.54|750.24|749.94|749.64|750.74|750.44|749.94|749.64|18
1644002400000|2022-02-04 19:20:00|750.04|749.74|750.74|750.44|751.04|750.74|749.94|749.64|6
1644002700000|2022-02-04 19:25:00|750.64|750.34|750.94|750.64|751.34|751.04|750.64|750.34|15
1644003000000|2022-02-04 19:30:00|750.84|750.54|751.34|751.04|751.64|751.34|750.84|750.54|15
1644003300000|2022-02-04 19:35:00|751.44|751.14|751.84|751.54|752.24|751.94|751.44|751.14|15
1644003600000|2022-02-04 19:40:00|751.94|751.64|751.34|751.04|752.14|751.84|751.24|750.94|6
1644003900000|2022-02-04 19:45:00|751.24|750.94|751.34|751.04|751.34|751.04|751.04|750.74|12
1644004200000|2022-02-04 19:50:00|751.24|750.94|751.54|751.24|751.54|751.24|751.04|750.74|26
1644004500000|2022-02-04 19:55:00|751.64|751.34|751.74|751.44|751.94|751.64|751.54|751.24|10
1644004800000|2022-02-04 20:00:00|751.84|751.54|752.64|752.34|752.64|752.34|751.84|751.54|21
1644005100000|2022-02-04 20:05:00|752.74|752.44|752.94|752.64|753.14|752.84|752.34|752.04|22
1644005400000|2022-02-04 20:10:00|753.04|752.74|753.74|753.44|754.14|753.84|752.94|752.64|58
1644005700000|2022-02-04 20:15:00|753.84|753.54|752.84|752.54|753.84|753.54|752.84|752.54|38
1644006000000|2022-02-04 20:20:00|752.74|752.44|753.14|752.84|753.24|752.94|752.64|752.34|12
1644006300000|2022-02-04 20:25:00|753.24|752.94|753.14|752.84|753.44|753.14|752.64|752.34|23
1644006600000|2022-02-04 20:30:00|753.24|752.94|754.04|753.74|754.24|753.94|753.24|752.94|52
1644006900000|2022-02-04 20:35:00|753.94|753.64|753.24|752.94|754.14|753.84|753.24|752.94|39
1644007200000|2022-02-04 20:40:00|753.34|753.04|752.24|751.94|753.34|753.04|752.14|751.84|57
1644007500000|2022-02-04 20:45:00|752.14|751.84|751.54|751.24|752.44|752.14|751.04|750.74|51
1644007800000|2022-02-04 20:50:00|751.64|751.34|751.14|750.84|752.04|751.74|750.74|750.44|50
1644008100000|2022-02-04 20:55:00|751.04|750.74|750.44|749.94|751.04|750.74|750.14|749.84|58
1644008400000|2022-02-04 21:00:00|750.34|749.84|749.44|748.94|750.84|750.34|749.14|748.64|0
1644008700000|2022-02-04 21:05:00|749.34|748.84|749.34|748.84|749.64|749.14|748.94|748.44|0
1644009000000|2022-02-04 21:10:00|749.24|748.74|749.64|749.14|749.74|749.24|748.84|748.34|0
1644009300000|2022-02-04 21:15:00|749.74|749.24|749.24|748.74|749.74|749.24|749.04|748.54|0
1644009600000|2022-02-04 21:20:00|749.34|748.84|749.44|748.94|749.54|749.04|749.14|748.64|0
1644009900000|2022-02-04 21:25:00|749.34|748.84|749.34|748.84|749.74|749.24|749.34|748.84|0
1644010200000|2022-02-04 21:30:00|749.24|748.74|749.34|748.84|749.34|748.84|749.04|748.54|0
1644010500000|2022-02-04 21:35:00|749.44|748.94|749.44|748.94|749.54|749.04|749.34|748.84|0
1644010800000|2022-02-04 21:40:00|749.54|749.04|749.34|748.84|749.54|749.04|749.24|748.74|0
1644011100000|2022-02-04 21:45:00|749.44|748.94|749.34|748.84|749.54|749.04|749.24|748.74|0
1644011400000|2022-02-04 21:50:00|749.24|748.74|749.34|748.84|749.54|749.04|749.24|748.74|0
1644011700000|2022-02-04 21:55:00|749.44|748.94|749.44|748.94|749.54|749.04|749.24|748.74|0
1644188400000|2022-02-06 23:00:00|751.34|750.84|750.14|749.64|751.44|750.94|749.94|749.44|0
1644188700000|2022-02-06 23:05:00|750.04|749.54|750.44|749.94|750.54|750.04|749.94|749.44|0
1644189000000|2022-02-06 23:10:00|750.54|750.04|751.04|750.54|751.24|750.74|750.34|749.84|0
1644189300000|2022-02-06 23:15:00|751.14|750.64|750.34|749.84|751.24|750.74|750.24|749.74|0
1644189600000|2022-02-06 23:20:00|750.44|749.94|750.74|750.24|750.94|750.44|750.34|749.84|0
1644189900000|2022-02-06 23:25:00|750.64|750.14|751.14|750.64|751.24|750.74|750.64|750.14|0
1644190200000|2022-02-06 23:30:00|751.04|750.54|751.44|750.94|751.64|751.14|751.04|750.54|0
1644190500000|2022-02-06 23:35:00|751.34|750.84|751.14|750.64|751.54|751.04|751.04|750.54|0
1644190800000|2022-02-06 23:40:00|751.24|750.74|751.24|750.74|751.34|750.84|751.04|750.54|0
1644191100000|2022-02-06 23:45:00|751.14|750.64|751.44|750.94|751.54|751.04|751.14|750.64|0
1644191400000|2022-02-06 23:50:00|751.54|751.04|751.34|750.84|751.54|751.04|751.24|750.74|0
1644191700000|2022-02-06 23:55:00|751.24|750.74|751.44|750.94|751.64|751.14|751.14|750.64|0
1644192000000|2022-02-07 00:00:00|751.54|751.04|750.44|749.94|751.54|751.04|750.34|749.84|0
1644192300000|2022-02-07 00:05:00|750.34|749.84|749.34|748.84|750.34|749.84|749.24|748.74|0
1644192600000|2022-02-07 00:10:00|749.24|748.74|749.14|748.64|749.24|748.74|748.24|747.74|0
1644192900000|2022-02-07 00:15:00|749.04|748.54|748.64|748.14|749.14|748.64|747.94|747.44|0
1644193200000|2022-02-07 00:20:00|748.54|748.04|748.74|748.24|748.84|748.34|748.34|747.84|0
1644193500000|2022-02-07 00:25:00|748.64|748.14|749.44|748.94|749.54|749.04|748.64|748.14|0
1644193800000|2022-02-07 00:30:00|749.34|748.84|749.94|749.44|750.04|749.54|749.34|748.84|0
1644194100000|2022-02-07 00:35:00|750.04|749.54|749.84|749.34|750.14|749.64|749.34|748.84|0
1644194400000|2022-02-07 00:40:00|749.74|749.24|749.64|749.14|749.94|749.44|749.34|748.84|0
1644194700000|2022-02-07 00:45:00|749.74|749.24|748.84|748.34|749.74|749.24|748.64|748.14|0
1644195000000|2022-02-07 00:50:00|748.94|748.44|749.34|748.84|749.44|748.94|748.84|748.34|0
1644195300000|2022-02-07 00:55:00|749.24|748.74|749.94|749.44|750.34|749.84|749.24|748.74|0
1644195600000|2022-02-07 01:00:00|749.74|749.24|749.64|749.14|749.94|749.44|749.54|749.04|0
1644195900000|2022-02-07 01:05:00|749.74|749.24|748.74|748.24|749.74|749.24|748.64|748.14|0
1644196200000|2022-02-07 01:10:00|748.64|748.14|750.14|749.64|750.24|749.74|748.64|748.14|0
1644196500000|2022-02-07 01:15:00|750.04|749.54|749.94|749.44|750.54|750.04|749.84|749.34|0
1644196800000|2022-02-07 01:20:00|750.04|749.54|750.64|750.14|750.84|750.34|749.44|748.94|0
1644197100000|2022-02-07 01:25:00|750.74|750.24|750.24|749.74|751.14|750.64|750.14|749.64|0
1644197400000|2022-02-07 01:30:00|750.34|749.84|749.54|749.04|750.44|749.94|749.44|748.94|0
1644197700000|2022-02-07 01:35:00|749.64|749.14|750.04|749.54|750.04|749.54|749.44|748.94|0
1644198000000|2022-02-07 01:40:00|750.14|749.64|749.74|749.24|750.34|749.84|749.44|748.94|0
1644198300000|2022-02-07 01:45:00|749.64|749.14|749.64|749.14|749.94|749.44|749.34|748.84|0
1644198600000|2022-02-07 01:50:00|749.74|749.24|749.74|749.24|750.24|749.74|749.64|749.14|0
1644198900000|2022-02-07 01:55:00|749.64|749.14|749.24|748.74|749.84|749.34|748.64|748.14|0
1644199200000|2022-02-07 02:00:00|749.34|748.84|749.64|749.14|749.94|749.44|749.24|748.74|0
1644199500000|2022-02-07 02:05:00|749.74|749.24|749.74|749.24|750.14|749.64|749.44|748.94|0
1644199800000|2022-02-07 02:10:00|749.64|749.14|749.74|749.24|749.84|749.34|748.74|748.24|0
1644200100000|2022-02-07 02:15:00|749.84|749.34|748.94|748.44|750.04|749.54|748.94|748.44|0
1644200400000|2022-02-07 02:20:00|749.04|748.54|749.24|748.74|749.44|748.94|749.04|748.54|0
1644200700000|2022-02-07 02:25:00|749.14|748.64|748.74|748.24|749.24|748.74|748.74|748.24|0
1644201000000|2022-02-07 02:30:00|748.64|748.14|748.64|748.14|748.74|748.24|748.14|747.64|0
1644201300000|2022-02-07 02:35:00|748.54|748.04|747.84|747.34|748.54|748.04|747.34|746.84|0
1644201600000|2022-02-07 02:40:00|747.74|747.24|747.44|746.94|748.04|747.54|747.34|746.84|0
1644201900000|2022-02-07 02:45:00|747.54|747.04|747.24|746.74|747.64|747.14|747.24|746.74|0
1644202200000|2022-02-07 02:50:00|747.14|746.64|746.94|746.44|747.34|746.84|746.84|746.34|0
1644202500000|2022-02-07 02:55:00|747.04|746.54|747.14|746.64|747.34|746.84|746.84|746.34|0
1644202800000|2022-02-07 03:00:00|747.24|746.74|747.24|746.74|747.34|746.84|747.14|746.64|0
1644203100000|2022-02-07 03:05:00|747.34|746.84|747.44|746.94|747.44|746.94|747.24|746.74|0
1644203400000|2022-02-07 03:10:00|747.34|746.84|747.64|747.14|747.64|747.14|747.24|746.74|0
1644203700000|2022-02-07 03:15:00|747.74|747.24|747.54|747.04|747.74|747.24|747.54|747.04|0
1644204000000|2022-02-07 03:20:00|747.44|746.94|747.74|747.24|747.74|747.24|747.44|746.94|0
1644204300000|2022-02-07 03:25:00|747.84|747.34|747.94|747.44|748.14|747.64|747.64|747.14|0
1644204600000|2022-02-07 03:30:00|748.04|747.54|747.74|747.24|748.04|747.54|747.64|747.14|0
1644204900000|2022-02-07 03:35:00|747.84|747.34|748.94|748.44|749.14|748.64|747.74|747.24|0
1644205200000|2022-02-07 03:40:00|749.04|748.54|749.14|748.64|749.34|748.84|748.94|748.44|0
1644205500000|2022-02-07 03:45:00|749.24|748.74|748.74|748.24|749.24|748.74|748.74|748.24|0
1644205800000|2022-02-07 03:50:00|748.84|748.34|748.84|748.34|748.94|748.44|748.64|748.14|0
1644206100000|2022-02-07 03:55:00|748.74|748.24|748.34|747.84|748.74|748.24|748.34|747.84|0
1644206400000|2022-02-07 04:00:00|748.44|747.94|749.24|748.74|749.24|748.74|748.34|747.84|0
1644206700000|2022-02-07 04:05:00|749.34|748.84|749.64|749.14|750.04|749.54|749.34|748.84|0
1644207000000|2022-02-07 04:10:00|749.74|749.24|749.74|749.24|749.94|749.44|749.64|749.14|0
1644207300000|2022-02-07 04:15:00|749.84|749.34|750.34|749.84|750.34|749.84|749.74|749.24|0
1644207600000|2022-02-07 04:20:00|750.44|749.94|750.54|750.04|750.74|750.24|750.14|749.64|0
1644207900000|2022-02-07 04:25:00|750.64|750.14|750.54|750.04|750.64|750.14|750.14|749.64|0
1644208200000|2022-02-07 04:30:00|750.64|750.14|750.74|750.24|750.94|750.44|750.54|750.04|0
1644208500000|2022-02-07 04:35:00|750.64|750.14|750.94|750.44|751.14|750.64|750.64|750.14|0
1644208800000|2022-02-07 04:40:00|751.04|750.54|751.04|750.54|751.34|750.84|750.94|750.44|0
1644209100000|2022-02-07 04:45:00|751.14|750.64|751.14|750.64|751.14|750.64|751.04|750.54|0
1644209400000|2022-02-07 04:50:00|751.24|750.74|750.94|750.44|751.24|750.74|750.84|750.34|0
1644209700000|2022-02-07 04:55:00|750.84|750.34|750.84|750.34|751.04|750.54|750.74|750.24|0
1644210000000|2022-02-07 05:00:00|750.94|750.44|750.24|749.74|751.04|750.54|750.14|749.64|0
1644210300000|2022-02-07 05:05:00|750.34|749.84|750.44|749.94|750.44|749.94|749.94|749.44|0
1644210600000|2022-02-07 05:10:00|750.54|750.04|750.94|750.44|751.04|750.54|750.44|749.94|0
1644210900000|2022-02-07 05:15:00|751.04|750.54|750.34|749.84|751.04|750.54|750.34|749.84|0
1644211200000|2022-02-07 05:20:00|750.24|749.74|749.84|749.34|750.34|749.84|749.84|749.34|0
1644211500000|2022-02-07 05:25:00|749.94|749.44|749.74|749.24|750.14|749.64|749.74|749.24|0
1644211800000|2022-02-07 05:30:00|749.64|749.14|750.24|749.74|750.34|749.84|749.64|749.14|0
1644212100000|2022-02-07 05:35:00|750.34|749.84|750.44|749.94|750.44|749.94|750.14|749.64|0
1644212400000|2022-02-07 05:40:00|750.34|749.84|749.94|749.44|750.34|749.84|749.74|749.24|0
1644212700000|2022-02-07 05:45:00|749.84|749.34|749.84|749.34|749.84|749.34|749.54|749.04|0
1644213000000|2022-02-07 05:50:00|749.94|749.44|749.94|749.44|749.94|749.44|749.54|749.04|0
1644213300000|2022-02-07 05:55:00|750.04|749.54|750.14|749.64|750.14|749.64|749.64|749.14|0
1644213600000|2022-02-07 06:00:00|750.24|749.74|750.54|750.04|751.04|750.54|750.24|749.74|0
1644213900000|2022-02-07 06:05:00|750.64|750.14|749.94|749.44|750.74|750.24|749.94|749.44|0
1644214200000|2022-02-07 06:10:00|749.84|749.34|749.44|748.94|749.84|749.34|749.14|748.64|0
1644214500000|2022-02-07 06:15:00|749.34|748.84|749.04|748.54|749.54|749.04|748.94|748.44|0
1644214800000|2022-02-07 06:20:00|748.94|748.44|749.24|748.74|749.44|748.94|748.84|748.34|0
1644215100000|2022-02-07 06:25:00|749.14|748.64|749.24|748.74|749.34|748.84|748.94|748.44|0
1644215400000|2022-02-07 06:30:00|749.34|748.84|748.84|748.34|749.54|749.04|748.84|748.34|0
1644215700000|2022-02-07 06:35:00|748.74|748.24|748.74|748.24|748.94|748.44|748.64|748.14|0
1644216000000|2022-02-07 06:40:00|748.84|748.34|749.34|748.84|749.34|748.84|748.64|748.14|0
1644216300000|2022-02-07 06:45:00|749.24|748.74|749.74|749.24|749.84|749.34|749.24|748.74|0
1644216600000|2022-02-07 06:50:00|749.84|749.34|750.04|749.54|750.34|749.84|749.74|749.24|0
1644216900000|2022-02-07 06:55:00|750.14|749.64|750.54|750.04|750.94|750.44|750.14|749.64|0
1644217200000|2022-02-07 07:00:00|750.44|749.94|751.04|750.74|751.34|751.04|749.34|749.04|92
1644217500000|2022-02-07 07:05:00|751.14|750.84|751.14|750.84|751.34|751.04|750.74|750.44|15
1644217800000|2022-02-07 07:10:00|751.04|750.74|751.64|751.34|752.04|751.74|750.94|750.64|43
1644218100000|2022-02-07 07:15:00|751.54|751.24|750.84|750.54|751.94|751.64|750.44|750.14|50
1644218400000|2022-02-07 07:20:00|750.74|750.44|750.24|749.94|751.44|751.14|750.14|749.84|53
1644218700000|2022-02-07 07:25:00|750.34|750.04|751.14|750.84|751.14|750.84|750.14|749.84|20
1644219000000|2022-02-07 07:30:00|751.24|750.94|751.04|750.74|751.34|751.04|750.64|750.34|25
1644219300000|2022-02-07 07:35:00|750.94|750.64|751.04|750.74|751.24|750.94|750.64|750.34|10
1644219600000|2022-02-07 07:40:00|750.94|750.64|750.44|750.14|751.34|751.04|750.44|750.14|25
1644219900000|2022-02-07 07:45:00|750.54|750.24|750.04|749.74|751.04|750.74|749.64|749.34|31
1644220200000|2022-02-07 07:50:00|750.14|749.84|749.84|749.54|750.14|749.84|749.54|749.24|12
1644220500000|2022-02-07 07:55:00|750.04|749.74|750.94|750.64|750.94|750.64|750.04|749.74|36
1644220800000|2022-02-07 08:00:00|750.84|750.84|751.74|751.64|752.14|752.04|749.54|749.44|684
1644221100000|2022-02-07 08:05:00|751.84|751.74|750.74|750.64|752.24|752.14|750.14|750.04|266
1644221400000|2022-02-07 08:10:00|750.84|750.74|750.14|750.04|752.44|752.34|749.94|749.84|246
1644221700000|2022-02-07 08:15:00|750.24|750.14|748.54|748.44|750.54|750.44|748.34|748.24|232
1644222000000|2022-02-07 08:20:00|748.44|748.34|747.64|747.54|748.74|748.64|747.44|747.34|179
1644222300000|2022-02-07 08:25:00|747.54|747.44|746.74|746.64|748.04|747.94|746.24|746.14|205
1644222600000|2022-02-07 08:30:00|746.64|746.54|746.34|746.24|747.44|747.34|745.84|745.74|203
1644222900000|2022-02-07 08:35:00|746.44|746.34|748.44|748.34|748.54|748.44|746.04|745.94|228
1644223200000|2022-02-07 08:40:00|748.53|748.43|748.53|748.43|749.13|749.03|748.33|748.23|85
1644223500000|2022-02-07 08:45:00|748.43|748.33|749.83|749.73|750.03|749.93|748.33|748.23|140
1644223800000|2022-02-07 08:50:00|749.93|749.83|751.03|750.93|751.33|751.23|749.73|749.63|182
1644224100000|2022-02-07 08:55:00|751.13|751.03|750.53|750.43|751.23|751.13|750.43|750.33|144
1644224400000|2022-02-07 09:00:00|750.43|750.33|750.93|750.83|751.53|751.43|750.03|749.93|190
1644224700000|2022-02-07 09:05:00|750.83|750.73|750.53|750.43|751.63|751.53|750.43|750.33|125
1644225000000|2022-02-07 09:10:00|750.63|750.53|750.83|750.73|751.03|750.93|749.63|749.53|187
1644225300000|2022-02-07 09:15:00|750.93|750.83|750.23|750.13|751.43|751.33|750.13|750.03|85
1644225600000|2022-02-07 09:20:00|750.13|750.03|749.73|749.63|750.73|750.63|749.73|749.63|64
1644225900000|2022-02-07 09:25:00|749.83|749.73|750.43|750.33|750.63|750.53|749.73|749.63|65
1644226200000|2022-02-07 09:30:00|750.33|750.23|749.73|749.63|750.83|750.73|749.63|749.53|91
1644226500000|2022-02-07 09:35:00|749.63|749.53|749.63|749.53|750.33|750.23|749.03|748.93|118
1644226800000|2022-02-07 09:40:00|749.53|749.43|748.53|748.43|749.93|749.83|748.53|748.43|66
1644227100000|2022-02-07 09:45:00|748.63|748.53|747.93|747.83|749.13|749.03|747.93|747.83|116
1644227400000|2022-02-07 09:50:00|748.03|747.93|748.33|748.23|748.53|748.43|747.33|747.23|124
1644227700000|2022-02-07 09:55:00|748.43|748.33|749.33|749.23|749.73|749.63|748.23|748.13|74
1644228000000|2022-02-07 10:00:00|749.43|749.33|749.93|749.83|750.33|750.23|749.33|749.23|93
1644228300000|2022-02-07 10:05:00|750.03|749.93|749.73|749.63|750.23|750.13|749.43|749.33|62
1644228600000|2022-02-07 10:10:00|749.63|749.53|750.23|750.13|750.33|750.23|749.43|749.33|105
1644228900000|2022-02-07 10:15:00|750.33|750.23|749.93|749.83|750.63|750.53|749.73|749.63|84
1644229200000|2022-02-07 10:20:00|749.83|749.73|749.23|749.13|749.93|749.83|749.03|748.93|108
1644229500000|2022-02-07 10:25:00|749.13|749.03|749.23|749.13|749.63|749.53|748.63|748.53|105
1644229800000|2022-02-07 10:30:00|749.33|749.23|749.23|749.13|749.63|749.53|749.03|748.93|43
1644230100000|2022-02-07 10:35:00|749.13|749.03|749.43|749.33|749.63|749.53|748.63|748.53|50
1644230400000|2022-02-07 10:40:00|749.53|749.43|750.53|750.43|750.53|750.43|749.23|749.13|121
1644230700000|2022-02-07 10:45:00|750.43|750.33|750.53|750.43|751.13|751.03|750.23|750.13|62
1644231000000|2022-02-07 10:50:00|750.63|750.53|750.33|750.23|750.63|750.53|750.03|749.93|60
1644231300000|2022-02-07 10:55:00|750.23|750.13|749.83|749.73|750.33|750.23|749.53|749.43|136
1644231600000|2022-02-07 11:00:00|749.73|749.63|749.53|749.43|750.23|750.13|749.23|749.13|105
1644231900000|2022-02-07 11:05:00|749.33|749.23|749.33|749.23|749.63|749.53|749.03|748.93|104
1644232200000|2022-02-07 11:10:00|749.23|749.13|750.03|749.93|750.43|750.33|748.93|748.83|106
1644232500000|2022-02-07 11:15:00|749.93|749.83|750.23|750.13|750.33|750.23|749.73|749.63|76
1644232800000|2022-02-07 11:20:00|750.13|750.03|750.93|750.83|751.33|751.23|750.13|750.03|82
1644233100000|2022-02-07 11:25:00|751.03|750.93|751.13|751.03|751.43|751.33|751.03|750.93|90
1644233400000|2022-02-07 11:30:00|751.03|750.93|751.13|751.03|751.43|751.33|750.83|750.73|74
1644233700000|2022-02-07 11:35:00|751.23|751.13|751.13|751.03|751.43|751.33|750.93|750.83|81
1644234000000|2022-02-07 11:40:00|751.23|751.13|750.33|750.23|751.23|751.13|750.23|750.13|129
1644234300000|2022-02-07 11:45:00|750.43|750.33|750.53|750.43|750.83|750.73|750.33|750.23|68
1644234600000|2022-02-07 11:50:00|750.43|750.33|750.43|750.33|750.73|750.63|750.23|750.13|43
1644234900000|2022-02-07 11:55:00|750.33|750.23|750.23|750.13|750.63|750.53|750.13|750.03|65
1644235200000|2022-02-07 12:00:00|750.33|750.23|751.03|750.93|751.03|750.93|750.33|750.23|72
1644235500000|2022-02-07 12:05:00|750.93|750.83|751.23|751.13|751.63|751.53|750.93|750.83|55
1644235800000|2022-02-07 12:10:00|751.13|751.03|752.13|752.03|752.13|752.03|751.13|751.03|102
1644236100000|2022-02-07 12:15:00|752.23|752.13|752.23|752.13|752.93|752.83|752.23|752.13|248
1644236400000|2022-02-07 12:20:00|752.33|752.23|751.83|751.73|752.43|752.33|751.73|751.63|83
1644236700000|2022-02-07 12:25:00|751.93|751.83|752.03|751.93|752.13|752.03|751.63|751.53|53
1644237000000|2022-02-07 12:30:00|752.13|752.03|752.03|751.93|752.43|752.33|751.83|751.73|64
1644237300000|2022-02-07 12:35:00|752.13|752.03|751.93|751.83|752.23|752.13|751.73|751.63|95
1644237600000|2022-02-07 12:40:00|751.81|751.71|751.91|751.81|751.91|751.81|751.51|751.41|112
1644237900000|2022-02-07 12:45:00|751.81|751.71|752.01|751.91|752.11|752.01|751.61|751.51|116
1644238200000|2022-02-07 12:50:00|752.11|752.01|751.81|751.71|752.21|752.11|751.81|751.71|51
1644238500000|2022-02-07 12:55:00|751.91|751.81|752.01|751.91|752.31|752.21|751.81|751.71|27
1644238800000|2022-02-07 13:00:00|752.11|752.01|753.31|753.21|753.31|753.21|751.81|751.71|125
1644239100000|2022-02-07 13:05:00|753.41|753.31|754.01|753.91|754.21|754.11|753.01|752.91|186
1644239400000|2022-02-07 13:10:00|753.91|753.81|753.91|753.81|754.21|754.11|753.71|753.61|96
1644239700000|2022-02-07 13:15:00|754.01|753.91|754.21|754.11|754.21|754.11|753.91|753.81|86
1644240000000|2022-02-07 13:20:00|754.11|754.01|754.11|754.01|754.61|754.51|753.91|753.81|91
1644240300000|2022-02-07 13:25:00|754.21|754.11|753.71|753.61|754.21|754.11|753.41|753.31|118
1644240600000|2022-02-07 13:30:00|753.61|753.51|752.71|752.61|753.71|753.61|752.61|752.51|113
1644240900000|2022-02-07 13:35:00|752.81|752.71|753.01|752.91|753.11|753.01|752.41|752.31|66
1644241200000|2022-02-07 13:40:00|753.11|753.01|753.21|753.11|753.51|753.41|752.81|752.71|92
1644241500000|2022-02-07 13:45:00|753.31|753.21|753.41|753.31|753.51|753.41|752.91|752.81|57
1644241800000|2022-02-07 13:50:00|753.31|753.21|753.01|752.91|753.41|753.31|752.91|752.81|44
1644242100000|2022-02-07 13:55:00|753.11|753.01|753.61|753.51|753.81|753.71|753.01|752.91|26
1644242400000|2022-02-07 14:00:00|753.71|753.61|753.61|753.51|753.81|753.71|753.31|753.21|97
1644242700000|2022-02-07 14:05:00|753.71|753.61|754.31|754.21|754.31|754.21|753.61|753.51|78
1644243000000|2022-02-07 14:10:00|754.41|754.31|754.11|754.01|754.61|754.51|754.11|754.01|100
1644243300000|2022-02-07 14:15:00|754.21|754.11|753.51|753.41|754.21|754.11|753.21|753.11|91
1644243600000|2022-02-07 14:20:00|753.41|753.31|754.21|754.11|754.31|754.21|753.41|753.31|56
1644243900000|2022-02-07 14:25:00|754.11|754.01|754.31|754.21|754.51|754.41|754.11|754.01|104
1644244200000|2022-02-07 14:30:00|754.51|754.41|754.01|753.91|755.01|754.91|753.91|753.81|452
1644244500000|2022-02-07 14:35:00|753.91|753.81|755.81|755.71|756.01|755.91|753.81|753.71|327
1644244800000|2022-02-07 14:40:00|755.71|755.61|755.31|755.21|756.11|756.01|754.91|754.81|308
1644245100000|2022-02-07 14:45:00|755.41|755.31|755.01|754.91|755.61|755.51|754.61|754.51|162
1644245400000|2022-02-07 14:50:00|755.11|755.01|756.61|756.51|756.61|756.51|754.91|754.81|187
1644245700000|2022-02-07 14:55:00|756.51|756.41|756.51|756.41|756.71|756.61|755.61|755.51|234
1644246000000|2022-02-07 15:00:00|756.61|756.51|756.21|756.11|756.81|756.71|755.71|755.61|144
1644246300000|2022-02-07 15:05:00|756.31|756.21|756.91|756.81|757.11|757.01|756.11|756.01|216
1644246600000|2022-02-07 15:10:00|756.81|756.71|755.41|755.31|757.11|757.01|755.41|755.31|180
1644246900000|2022-02-07 15:15:00|755.51|755.41|754.91|754.81|756.01|755.91|754.91|754.81|186
1644247200000|2022-02-07 15:20:00|755.01|754.91|756.51|756.41|756.61|756.51|754.81|754.71|123
1644247500000|2022-02-07 15:25:00|756.41|756.31|756.21|756.11|757.01|756.91|756.11|756.01|151
1644247800000|2022-02-07 15:30:00|756.11|756.01|757.31|757.21|757.31|757.21|755.81|755.71|193
1644248100000|2022-02-07 15:35:00|757.41|757.31|757.21|757.11|757.41|757.31|757.11|757.01|196
1644248400000|2022-02-07 15:40:00|757.11|757.01|756.41|756.31|757.31|757.21|756.11|756.01|151
1644248700000|2022-02-07 15:45:00|756.31|756.21|756.31|756.21|756.91|756.81|756.01|755.91|169
1644249000000|2022-02-07 15:50:00|756.41|756.31|757.11|757.01|757.71|757.61|756.11|756.01|221
1644249300000|2022-02-07 15:55:00|757.01|756.91|758.11|758.01|758.11|758.01|756.91|756.81|219
1644249600000|2022-02-07 16:00:00|758.01|757.91|757.71|757.61|758.51|758.41|757.51|757.41|212
1644249900000|2022-02-07 16:05:00|757.81|757.71|757.91|757.81|758.41|758.31|757.61|757.51|216
1644250200000|2022-02-07 16:10:00|757.81|757.71|757.91|757.81|758.01|757.91|757.61|757.51|228
1644250500000|2022-02-07 16:15:00|758.01|757.91|758.41|758.31|758.41|758.31|757.41|757.31|308
1644250800000|2022-02-07 16:20:00|758.51|758.41|757.51|757.41|758.51|758.41|757.31|757.21|302
1644251100000|2022-02-07 16:25:00|757.41|757.31|757.21|757.11|758.21|758.11|757.01|756.91|456
1644251400000|2022-02-07 16:30:00|757.31|757.01|756.01|755.71|757.41|757.11|755.91|755.61|701
1644251700000|2022-02-07 16:35:00|756.11|755.81|754.21|753.91|756.41|756.11|753.91|753.61|370
1644252000000|2022-02-07 16:40:00|754.31|754.01|753.81|753.51|754.41|754.11|753.41|753.11|172
1644252300000|2022-02-07 16:45:00|753.71|753.41|754.61|754.31|754.71|754.41|753.71|753.41|68
1644252600000|2022-02-07 16:50:00|754.71|754.41|754.41|754.11|754.91|754.61|754.01|753.71|74
1644252900000|2022-02-07 16:55:00|754.51|754.21|755.61|755.31|755.81|755.51|754.31|754.01|53
1644253200000|2022-02-07 17:00:00|755.51|755.21|755.81|755.51|755.91|755.61|754.91|754.61|34
1644253500000|2022-02-07 17:05:00|755.71|755.41|755.01|754.71|755.81|755.51|755.01|754.71|29
1644253800000|2022-02-07 17:10:00|755.11|754.81|755.11|754.81|755.21|754.91|754.71|754.41|37
1644254100000|2022-02-07 17:15:00|755.01|754.71|755.61|755.31|755.71|755.41|755.01|754.71|9
1644254400000|2022-02-07 17:20:00|755.51|755.21|756.11|755.81|756.21|755.91|755.41|755.11|8
1644254700000|2022-02-07 17:25:00|756.01|755.71|755.21|754.91|756.01|755.71|755.21|754.91|28
1644255000000|2022-02-07 17:30:00|755.31|755.01|755.81|755.51|755.91|755.61|754.81|754.51|23
1644255300000|2022-02-07 17:35:00|755.71|755.41|755.01|754.71|755.91|755.61|754.71|754.41|30
1644255600000|2022-02-07 17:40:00|755.11|754.81|755.41|755.11|755.61|755.31|755.11|754.81|21
1644255900000|2022-02-07 17:45:00|755.51|755.21|755.81|755.51|756.11|755.81|755.21|754.91|11
1644256200000|2022-02-07 17:50:00|755.71|755.41|755.91|755.61|756.01|755.71|755.61|755.31|8
1644256500000|2022-02-07 17:55:00|756.01|755.71|755.91|755.61|756.11|755.81|755.71|755.41|16
1644256800000|2022-02-07 18:00:00|756.01|755.71|756.31|756.01|756.81|756.51|755.71|755.41|15
1644257100000|2022-02-07 18:05:00|756.21|755.91|756.81|756.51|757.01|756.71|756.21|755.91|9
1644257400000|2022-02-07 18:10:00|756.71|756.41|757.41|757.11|757.51|757.21|756.71|756.41|14
1644257700000|2022-02-07 18:15:00|757.31|757.01|757.21|756.91|757.41|757.11|756.81|756.51|20
1644258000000|2022-02-07 18:20:00|757.11|756.81|757.11|756.81|757.51|757.21|757.01|756.71|11
1644258300000|2022-02-07 18:25:00|757.21|756.91|757.31|757.01|757.51|757.21|757.01|756.71|6
1644258600000|2022-02-07 18:30:00|757.41|757.11|757.31|757.01|757.71|757.41|757.21|756.91|16
1644258900000|2022-02-07 18:35:00|757.21|756.91|757.51|757.21|757.61|757.31|757.21|756.91|7
1644259200000|2022-02-07 18:40:00|757.41|757.11|757.41|757.11|757.71|757.41|757.41|757.11|9
1644259500000|2022-02-07 18:45:00|757.51|757.21|756.91|756.61|757.61|757.31|756.81|756.51|14
1644259800000|2022-02-07 18:50:00|757.01|756.71|757.11|756.81|757.41|757.11|756.81|756.51|11
1644260100000|2022-02-07 18:55:00|757.21|756.91|758.01|757.71|758.21|757.91|757.21|756.91|43
1644260400000|2022-02-07 19:00:00|757.91|757.61|758.21|757.91|758.31|758.01|757.81|757.51|13
1644260700000|2022-02-07 19:05:00|758.11|757.81|757.61|757.31|758.21|757.91|757.51|757.21|33
1644261000000|2022-02-07 19:10:00|757.71|757.41|757.61|757.31|757.81|757.51|757.61|757.31|8
1644261300000|2022-02-07 19:15:00|757.51|757.21|758.11|757.81|758.31|758.01|757.51|757.21|35
1644261600000|2022-02-07 19:20:00|758.01|757.71|757.91|757.61|758.31|758.01|757.61|757.31|7
1644261900000|2022-02-07 19:25:00|757.81|757.51|758.71|758.41|758.81|758.51|757.71|757.41|15
1644262200000|2022-02-07 19:30:00|758.81|758.51|758.71|758.41|758.91|758.61|758.41|758.11|14
1644262500000|2022-02-07 19:35:00|758.81|758.51|758.31|758.01|759.01|758.71|758.31|758.01|23
1644262800000|2022-02-07 19:40:00|758.21|757.91|758.81|758.51|759.01|758.71|758.21|757.91|6
1644263100000|2022-02-07 19:45:00|758.91|758.61|758.51|758.21|758.91|758.61|758.51|758.21|9
1644263400000|2022-02-07 19:50:00|758.61|758.31|758.51|758.21|758.61|758.31|758.31|758.01|2
1644263700000|2022-02-07 19:55:00|758.41|758.11|758.41|758.11|758.81|758.51|758.41|758.11|5
1644264000000|2022-02-07 20:00:00|758.31|758.01|758.71|758.41|758.71|758.41|758.11|757.81|10
1644264300000|2022-02-07 20:05:00|758.81|758.51|758.71|758.41|758.91|758.61|758.31|758.01|5
1644264600000|2022-02-07 20:10:00|758.61|758.31|759.51|759.21|759.51|759.21|758.61|758.31|23
1644264900000|2022-02-07 20:15:00|759.61|759.31|759.21|758.91|759.61|759.31|759.21|758.91|18
1644265200000|2022-02-07 20:20:00|759.11|758.81|758.41|758.11|759.21|758.91|758.31|758.01|11
1644265500000|2022-02-07 20:25:00|758.51|758.21|757.41|757.11|758.61|758.31|757.31|757.01|22
1644265800000|2022-02-07 20:30:00|757.51|757.21|757.61|757.31|757.91|757.61|757.31|757.01|42
1644266100000|2022-02-07 20:35:00|757.51|757.21|756.41|756.11|758.01|757.71|756.31|756.01|22
1644266400000|2022-02-07 20:40:00|756.31|756.01|756.11|755.81|756.61|756.31|755.91|755.61|41
1644266700000|2022-02-07 20:45:00|756.01|755.71|755.41|755.11|756.01|755.71|755.21|754.91|58
1644267000000|2022-02-07 20:50:00|755.61|755.31|754.31|754.01|756.41|756.11|754.21|753.91|94
1644267300000|2022-02-07 20:55:00|754.41|754.11|754.81|754.31|755.21|754.91|753.81|753.51|76
1644267600000|2022-02-07 21:00:00|755.01|754.51|755.71|755.21|755.81|755.31|754.91|754.41|0
1644267900000|2022-02-07 21:05:00|755.61|755.11|755.61|755.11|755.91|755.41|755.51|755.01|0
1644268200000|2022-02-07 21:10:00|755.71|755.21|755.91|755.41|756.11|755.61|755.61|755.11|0
1644268500000|2022-02-07 21:15:00|755.81|755.31|755.81|755.31|756.01|755.51|755.71|755.21|0
1644268800000|2022-02-07 21:20:00|755.91|755.41|755.81|755.31|755.91|755.41|755.81|755.31|0
1644269100000|2022-02-07 21:25:00|755.91|755.41|756.11|755.61|756.11|755.61|755.81|755.31|0
1644269400000|2022-02-07 21:30:00|756.01|755.51|756.11|755.61|756.11|755.61|755.91|755.41|0
1644269700000|2022-02-07 21:35:00|756.01|755.51|756.01|755.51|756.21|755.71|756.01|755.51|0
1644270000000|2022-02-07 21:40:00|756.11|755.61|755.91|755.41|756.11|755.61|755.91|755.41|0
1644270300000|2022-02-07 21:45:00|755.81|755.31|755.91|755.41|755.91|755.41|755.81|755.31|0
1644270600000|2022-02-07 21:50:00|756.01|755.51|756.21|755.71|756.21|755.71|755.91|755.41|0
1644270900000|2022-02-07 21:55:00|756.11|755.61|756.01|755.51|756.21|755.71|756.01|755.51|0
1644271200000|2022-02-07 22:00:00|756.11|755.61|756.01|755.51|756.11|755.61|756.01|755.51|0
1644271500000|2022-02-07 22:05:00|756.11|755.61|756.01|755.51|756.11|755.61|756.01|755.51|0
1644271800000|2022-02-07 22:10:00|756.11|755.61|756.11|755.61|756.11|755.61|756.01|755.51|0
1644272100000|2022-02-07 22:15:00|756.01|755.51|756.01|755.51|756.01|755.51|756.01|755.51|0
1644272400000|2022-02-07 22:20:00|756.11|755.61|756.11|755.61|756.11|755.61|756.01|755.51|0
1644272700000|2022-02-07 22:25:00|756.01|755.51|756.01|755.51|756.11|755.61|756.01|755.51|0
1644273000000|2022-02-07 22:30:00|756.11|755.61|756.11|755.61|756.11|755.61|756.01|755.51|0
1644273300000|2022-02-07 22:35:00|756.01|755.51|756.11|755.61|756.11|755.61|756.01|755.51|0
1644273900000|2022-02-07 22:45:00|756.21|755.71|756.21|755.71|756.21|755.71|756.11|755.61|0
1644274200000|2022-02-07 22:50:00|756.11|755.61|756.11|755.61|756.21|755.71|756.11|755.61|0
1644274800000|2022-02-07 23:00:00|756.01|755.51|756.01|755.51|756.21|755.71|755.81|755.31|0
1644275100000|2022-02-07 23:05:00|755.91|755.41|755.81|755.31|755.91|755.41|755.71|755.21|0
1644275400000|2022-02-07 23:10:00|755.91|755.41|756.01|755.51|756.01|755.51|755.91|755.41|0
1644275700000|2022-02-07 23:15:00|755.91|755.41|756.11|755.61|756.21|755.71|755.91|755.41|0
1644276000000|2022-02-07 23:20:00|756.21|755.71|756.41|755.91|756.51|756.01|756.01|755.51|0
1644276300000|2022-02-07 23:25:00|756.31|755.81|756.31|755.81|756.51|756.01|756.21|755.71|0
1644276600000|2022-02-07 23:30:00|756.41|755.91|756.11|755.61|756.51|756.01|756.11|755.61|0
1644276900000|2022-02-07 23:35:00|756.21|755.71|756.11|755.61|756.31|755.81|756.01|755.51|0
1644277200000|2022-02-07 23:40:00|756.21|755.71|756.21|755.71|756.31|755.81|756.11|755.61|0
1644277500000|2022-02-07 23:45:00|756.31|755.81|756.41|755.91|756.51|756.01|756.21|755.71|0
1644277800000|2022-02-07 23:50:00|756.31|755.81|756.21|755.71|756.41|755.91|756.21|755.71|0
1644278100000|2022-02-07 23:55:00|756.31|755.81|756.41|755.91|756.51|756.01|756.11|755.61|0
1644278400000|2022-02-08 00:00:00|756.51|756.01|756.51|756.01|756.81|756.31|756.41|755.91|0
1644278700000|2022-02-08 00:05:00|756.61|756.11|756.31|755.81|756.61|756.11|756.31|755.81|0
1644279000000|2022-02-08 00:10:00|756.41|755.91|756.31|755.81|756.41|755.91|756.21|755.71|0
1644279300000|2022-02-08 00:15:00|756.21|755.71|757.71|757.21|757.81|757.31|756.21|755.71|0
1644279600000|2022-02-08 00:20:00|757.61|757.11|756.81|756.31|757.71|757.21|756.71|756.21|0
1644279900000|2022-02-08 00:25:00|756.71|756.21|756.91|756.41|757.21|756.71|756.71|756.21|0
1644280200000|2022-02-08 00:30:00|757.01|756.51|757.51|757.01|757.71|757.21|757.01|756.51|0
1644280500000|2022-02-08 00:35:00|757.61|757.11|757.51|757.01|757.61|757.11|757.21|756.71|0
1644280800000|2022-02-08 00:40:00|757.41|756.91|757.31|756.81|757.51|757.01|757.11|756.61|0
1644281100000|2022-02-08 00:45:00|757.41|756.91|757.81|757.31|757.81|757.31|757.11|756.61|0
1644281400000|2022-02-08 00:50:00|757.71|757.21|757.61|757.11|758.11|757.61|757.61|757.11|0
1644281700000|2022-02-08 00:55:00|757.71|757.21|757.81|757.31|757.91|757.41|757.71|757.21|0
1644282000000|2022-02-08 01:00:00|757.91|757.41|757.71|757.21|758.01|757.51|757.51|757.01|0
1644282300000|2022-02-08 01:05:00|757.81|757.31|757.41|756.91|757.81|757.31|757.41|756.91|0
1644282600000|2022-02-08 01:10:00|757.31|756.81|757.41|756.91|757.61|757.11|757.11|756.61|0
1644282900000|2022-02-08 01:15:00|757.51|757.01|757.51|757.01|757.61|757.11|757.31|756.81|0
1644283200000|2022-02-08 01:20:00|757.41|756.91|757.41|756.91|757.61|757.11|757.21|756.71|0
1644283500000|2022-02-08 01:25:00|757.31|756.81|757.11|756.61|757.31|756.81|756.81|756.31|0
1644283800000|2022-02-08 01:30:00|757.01|756.51|756.11|755.61|757.21|756.71|755.91|755.41|0
1644284100000|2022-02-08 01:35:00|756.21|755.71|757.11|756.61|757.11|756.61|756.11|755.61|0
1644284400000|2022-02-08 01:40:00|757.21|756.71|757.01|756.51|757.41|756.91|756.91|756.41|0
1644284700000|2022-02-08 01:45:00|756.91|756.41|756.51|756.01|756.91|756.41|756.31|755.81|0
1644285000000|2022-02-08 01:50:00|756.41|755.91|756.51|756.01|756.61|756.11|756.11|755.61|0
1644285300000|2022-02-08 01:55:00|756.41|755.91|756.61|756.11|756.71|756.21|756.21|755.71|0
1644285600000|2022-02-08 02:00:00|756.71|756.21|756.21|755.71|756.81|756.31|756.21|755.71|0
1644285900000|2022-02-08 02:05:00|756.31|755.81|756.11|755.61|756.31|755.81|755.71|755.21|0
1644286200000|2022-02-08 02:10:00|756.01|755.51|756.01|755.51|756.11|755.61|755.71|755.21|0
1644286500000|2022-02-08 02:15:00|755.91|755.41|755.51|755.01|756.01|755.51|755.51|755.01|0
1644286800000|2022-02-08 02:20:00|755.61|755.11|756.11|755.61|756.31|755.81|755.31|754.81|0
1644287100000|2022-02-08 02:25:00|756.21|755.71|756.41|755.91|756.51|756.01|756.11|755.61|0
1644287400000|2022-02-08 02:30:00|756.51|756.01|756.01|755.51|756.51|756.01|755.91|755.41|0
1644287700000|2022-02-08 02:35:00|756.11|755.61|756.21|755.71|756.21|755.71|756.01|755.51|0
1644288000000|2022-02-08 02:40:00|756.31|755.81|756.31|755.81|756.31|755.81|756.21|755.71|0
1644288300000|2022-02-08 02:45:00|756.21|755.71|756.61|756.11|756.61|756.11|756.21|755.71|0
1644288600000|2022-02-08 02:50:00|756.51|756.01|756.81|756.31|756.81|756.31|756.51|756.01|0
1644288900000|2022-02-08 02:55:00|756.71|756.21|756.71|756.21|756.81|756.31|756.71|756.21|0
1644289200000|2022-02-08 03:00:00|756.81|756.31|756.61|756.11|756.81|756.31|756.51|756.01|0
1644289500000|2022-02-08 03:05:00|756.71|756.21|756.41|755.91|756.71|756.21|756.41|755.91|0
1644289800000|2022-02-08 03:10:00|756.51|756.01|756.31|755.81|756.51|756.01|756.31|755.81|0
1644290100000|2022-02-08 03:15:00|756.41|755.91|756.41|755.91|756.71|756.21|756.41|755.91|0
1644290400000|2022-02-08 03:20:00|756.51|756.01|756.61|756.11|756.61|756.11|756.51|756.01|0
1644290700000|2022-02-08 03:25:00|756.71|756.21|757.01|756.51|757.11|756.61|756.61|756.11|0
1644291000000|2022-02-08 03:30:00|756.91|756.41|756.81|756.31|757.01|756.51|756.71|756.21|0
1644291300000|2022-02-08 03:35:00|756.91|756.41|756.91|756.41|757.11|756.61|756.81|756.31|0
1644291600000|2022-02-08 03:40:00|757.01|756.51|756.31|755.81|757.01|756.51|756.31|755.81|0
1644291900000|2022-02-08 03:45:00|756.41|755.91|756.21|755.71|756.41|755.91|755.71|755.21|0
1644292200000|2022-02-08 03:50:00|756.11|755.61|755.91|755.41|756.21|755.71|755.91|755.41|0
1644292500000|2022-02-08 03:55:00|756.01|755.51|755.91|755.41|756.11|755.61|755.91|755.41|0
1644292800000|2022-02-08 04:00:00|756.01|755.51|756.01|755.51|756.11|755.61|755.81|755.31|0
1644293100000|2022-02-08 04:05:00|756.11|755.61|756.01|755.51|756.11|755.61|756.01|755.51|0
1644293400000|2022-02-08 04:10:00|756.11|755.61|756.11|755.61|756.11|755.61|756.01|755.51|0
1644293700000|2022-02-08 04:15:00|756.01|755.51|756.01|755.51|756.21|755.71|756.01|755.51|0
1644294000000|2022-02-08 04:20:00|756.11|755.61|756.01|755.51|756.11|755.61|755.91|755.41|0
1644294300000|2022-02-08 04:25:00|756.11|755.61|756.01|755.51|756.31|755.81|756.01|755.51|0
1644294600000|2022-02-08 04:30:00|756.11|755.61|756.01|755.51|756.11|755.61|756.01|755.51|0
1644294900000|2022-02-08 04:35:00|755.91|755.41|756.01|755.51|756.11|755.61|755.91|755.41|0
1644295200000|2022-02-08 04:40:00|755.91|755.41|756.11|755.61|756.31|755.81|755.91|755.41|0
1644295500000|2022-02-08 04:45:00|756.01|755.51|756.51|756.01|756.51|756.01|756.01|755.51|0
1644295800000|2022-02-08 04:50:00|756.41|755.91|756.31|755.81|756.41|755.91|756.31|755.81|0
1644296100000|2022-02-08 04:55:00|756.41|755.91|756.61|756.11|756.61|756.11|756.31|755.81|0
1644296400000|2022-02-08 05:00:00|756.51|756.01|755.91|755.41|756.61|756.11|755.81|755.31|0
1644296700000|2022-02-08 05:05:00|755.81|755.31|756.41|755.91|756.41|755.91|755.81|755.31|0
1644297000000|2022-02-08 05:10:00|756.31|755.81|756.11|755.61|756.41|755.91|756.01|755.51|0
1644297300000|2022-02-08 05:15:00|756.21|755.71|755.41|754.91|756.21|755.71|755.31|754.81|0
1644297600000|2022-02-08 05:20:00|755.31|754.81|755.21|754.71|755.41|754.91|755.11|754.61|0
1644297900000|2022-02-08 05:25:00|755.11|754.61|755.01|754.51|755.31|754.81|754.81|754.31|0
1644298200000|2022-02-08 05:30:00|754.91|754.41|754.61|754.11|754.91|754.41|754.61|754.11|0
1644298500000|2022-02-08 05:35:00|754.51|754.01|754.51|754.01|754.61|754.11|754.31|753.81|0
1644298800000|2022-02-08 05:40:00|754.61|754.11|754.71|754.21|754.91|754.41|754.61|754.11|0
1644299100000|2022-02-08 05:45:00|754.61|754.11|754.71|754.21|754.81|754.31|754.61|754.11|0
1644299400000|2022-02-08 05:50:00|754.81|754.31|754.91|754.41|755.01|754.51|754.71|754.21|0
1644299700000|2022-02-08 05:55:00|754.81|754.31|755.21|754.71|755.21|754.71|754.81|754.31|0
1644300000000|2022-02-08 06:00:00|755.11|754.61|755.41|754.91|755.41|754.91|754.91|754.41|0
1644300300000|2022-02-08 06:05:00|755.31|754.81|755.41|754.91|755.61|755.11|755.31|754.81|0
1644300600000|2022-02-08 06:10:00|755.51|755.01|755.61|755.11|755.91|755.41|755.41|754.91|0
1644300900000|2022-02-08 06:15:00|755.71|755.21|755.81|755.31|755.81|755.31|755.61|755.11|0
1644301200000|2022-02-08 06:20:00|755.71|755.21|755.81|755.31|756.01|755.51|755.71|755.21|0
1644301500000|2022-02-08 06:25:00|755.71|755.21|756.11|755.61|756.21|755.71|755.71|755.21|0
1644301800000|2022-02-08 06:30:00|756.21|755.71|756.21|755.71|756.31|755.81|755.91|755.41|0
1644302100000|2022-02-08 06:35:00|756.31|755.81|756.41|755.91|756.61|756.11|756.31|755.81|0
1644302400000|2022-02-08 06:40:00|756.51|756.01|757.01|756.51|757.01|756.51|756.51|756.01|0
1644302700000|2022-02-08 06:45:00|757.11|756.61|757.01|756.51|757.31|756.81|757.01|756.51|0
1644303000000|2022-02-08 06:50:00|756.91|756.41|756.81|756.31|757.01|756.51|756.61|756.11|0
1644303300000|2022-02-08 06:55:00|756.91|756.41|756.71|756.21|757.11|756.61|756.61|756.11|0
1644303600000|2022-02-08 07:00:00|756.91|756.61|756.81|756.51|757.51|757.21|756.61|756.31|89
1644303900000|2022-02-08 07:05:00|757.11|756.81|757.51|757.21|757.61|757.31|756.61|756.31|24
1644304200000|2022-02-08 07:10:00|757.61|757.31|758.81|758.51|758.81|758.51|757.61|757.31|44
1644304500000|2022-02-08 07:15:00|758.91|758.61|758.51|758.21|758.91|758.61|758.31|758.01|22
1644304800000|2022-02-08 07:20:00|758.61|758.31|758.11|757.81|758.91|758.61|758.01|757.71|34
1644305100000|2022-02-08 07:25:00|758.01|757.71|757.41|757.11|758.01|757.71|757.31|757.01|31
1644305400000|2022-02-08 07:30:00|757.31|757.01|757.21|756.91|757.31|757.01|756.61|756.31|26
1644305700000|2022-02-08 07:35:00|757.11|756.81|756.61|756.31|757.21|756.91|756.41|756.11|39
1644306000000|2022-02-08 07:40:00|756.71|756.41|756.51|756.21|756.81|756.51|756.41|756.11|16
1644306300000|2022-02-08 07:45:00|756.41|756.11|756.11|755.81|756.61|756.31|755.71|755.41|27
1644306600000|2022-02-08 07:50:00|756.21|755.91|756.81|756.51|756.81|756.51|756.11|755.81|10
1644306900000|2022-02-08 07:55:00|756.91|756.61|756.01|755.71|757.01|756.71|756.01|755.71|44
1644307200000|2022-02-08 08:00:00|755.91|755.81|756.21|756.11|757.11|757.01|755.01|754.91|612
1644307500000|2022-02-08 08:05:00|756.11|756.01|755.11|755.01|756.21|756.11|754.71|754.61|341
1644307800000|2022-02-08 08:10:00|755.21|755.11|756.11|756.01|756.41|756.31|755.11|755.01|309
1644308100000|2022-02-08 08:15:00|756.01|755.91|756.11|756.01|756.31|756.21|755.31|755.21|201
1644308400000|2022-02-08 08:20:00|756.21|756.11|757.11|757.01|757.81|757.71|756.21|756.11|258
1644308700000|2022-02-08 08:25:00|757.01|756.91|757.61|757.51|757.61|757.51|756.41|756.31|290
1644309000000|2022-02-08 08:30:00|757.51|757.41|757.11|757.01|757.91|757.81|757.01|756.91|174
1644309300000|2022-02-08 08:35:00|757.01|756.91|757.21|757.11|757.91|757.81|756.81|756.71|160
1644309600000|2022-02-08 08:40:00|757.11|757.01|756.41|756.31|757.71|757.61|756.41|756.31|233
1644309900000|2022-02-08 08:45:00|756.51|756.41|756.81|756.71|757.01|756.91|756.21|756.11|249
1644310200000|2022-02-08 08:50:00|756.71|756.61|755.81|755.71|756.71|756.61|755.31|755.21|195
1644310500000|2022-02-08 08:55:00|755.91|755.81|755.41|755.31|756.11|756.01|755.11|755.01|153
1644310800000|2022-02-08 09:00:00|755.51|755.41|756.01|755.91|756.01|755.91|755.21|755.11|95
1644311100000|2022-02-08 09:05:00|755.91|755.81|756.01|755.91|756.21|756.11|755.31|755.21|114
1644311400000|2022-02-08 09:10:00|755.91|755.81|756.01|755.91|756.21|756.11|755.71|755.61|108
1644311700000|2022-02-08 09:15:00|756.11|756.01|756.21|756.11|756.41|756.31|755.91|755.81|116
1644312000000|2022-02-08 09:20:00|756.31|756.21|756.31|756.21|756.71|756.61|756.01|755.91|164
1644312300000|2022-02-08 09:25:00|756.41|756.31|755.71|755.61|756.61|756.51|755.71|755.61|129
1644312600000|2022-02-08 09:30:00|755.61|755.51|756.21|756.11|756.41|756.31|755.61|755.51|105
1644312900000|2022-02-08 09:35:00|756.31|756.21|755.81|755.71|756.41|756.31|755.71|755.61|112
1644313200000|2022-02-08 09:40:00|755.71|755.61|755.61|755.51|756.11|756.01|755.21|755.11|104
1644313500000|2022-02-08 09:45:00|755.51|755.41|755.81|755.71|756.11|756.01|755.51|755.41|91
1644313800000|2022-02-08 09:50:00|755.71|755.61|756.41|756.31|757.51|757.41|755.71|755.61|223
1644314100000|2022-02-08 09:55:00|756.31|756.21|755.51|755.41|756.31|756.21|755.21|755.11|152
1644314400000|2022-02-08 10:00:00|755.41|755.31|754.71|754.61|755.51|755.41|754.61|754.51|213
1644314700000|2022-02-08 10:05:00|754.61|754.51|754.91|754.81|755.11|755.01|754.61|754.51|174
1644315000000|2022-02-08 10:10:00|755.01|754.91|754.51|754.41|755.41|755.31|754.51|754.41|115
1644315300000|2022-02-08 10:15:00|754.61|754.51|754.31|754.21|754.61|754.51|753.81|753.71|128
1644315600000|2022-02-08 10:20:00|754.41|754.31|754.11|754.01|754.71|754.61|754.01|753.91|103
1644315900000|2022-02-08 10:25:00|754.21|754.11|754.61|754.51|754.91|754.81|754.11|754.01|165
1644316200000|2022-02-08 10:30:00|754.51|754.41|755.01|754.91|755.21|755.11|754.51|754.41|55
1644316500000|2022-02-08 10:35:00|755.11|755.01|755.21|755.11|755.31|755.21|754.91|754.81|68
1644316800000|2022-02-08 10:40:00|755.11|755.01|755.11|755.01|755.51|755.41|755.01|754.91|86
1644317100000|2022-02-08 10:45:00|755.21|755.11|755.31|755.21|755.41|755.31|755.01|754.91|92
1644317400000|2022-02-08 10:50:00|755.41|755.31|754.51|754.41|755.51|755.41|754.41|754.31|66
1644317700000|2022-02-08 10:55:00|754.61|754.51|753.71|753.61|754.71|754.61|753.61|753.51|78
1644318000000|2022-02-08 11:00:00|753.81|753.71|753.51|753.41|753.91|753.81|752.81|752.71|132
1644318300000|2022-02-08 11:05:00|753.41|753.31|752.91|752.81|753.81|753.71|752.81|752.71|115
1644318600000|2022-02-08 11:10:00|753.01|752.91|752.61|752.51|753.11|753.01|752.41|752.31|90
1644318900000|2022-02-08 11:15:00|752.71|752.61|752.71|752.61|753.11|753.01|752.51|752.41|93
1644319200000|2022-02-08 11:20:00|752.61|752.51|752.01|751.91|753.01|752.91|751.91|751.81|151
1644319500000|2022-02-08 11:25:00|751.91|751.81|752.31|752.21|752.51|752.41|751.81|751.71|87
1644319800000|2022-02-08 11:30:00|752.41|752.31|752.51|752.41|752.91|752.81|752.31|752.21|94
1644320100000|2022-02-08 11:35:00|752.41|752.31|751.71|751.61|752.81|752.71|751.61|751.51|100
1644320400000|2022-02-08 11:40:00|751.81|751.71|752.21|752.11|752.61|752.51|751.71|751.61|68
1644320700000|2022-02-08 11:45:00|752.11|752.01|752.01|751.91|752.31|752.21|751.71|751.61|50
1644321000000|2022-02-08 11:50:00|752.11|752.01|752.51|752.41|752.81|752.71|752.01|751.91|103
1644321300000|2022-02-08 11:55:00|752.61|752.51|752.61|752.51|752.71|752.61|752.21|752.11|76
1644321600000|2022-02-08 12:00:00|752.51|752.41|752.11|752.01|752.81|752.71|752.11|752.01|73
1644321900000|2022-02-08 12:05:00|752.21|752.11|752.41|752.31|752.51|752.41|751.91|751.81|72
1644322200000|2022-02-08 12:10:00|752.51|752.41|752.41|752.31|752.61|752.51|752.01|751.91|66
1644322500000|2022-02-08 12:15:00|752.31|752.21|751.51|751.41|752.41|752.31|751.11|751.01|98
1644322800000|2022-02-08 12:20:00|751.41|751.31|750.91|750.81|751.51|751.41|750.71|750.61|107
1644323100000|2022-02-08 12:25:00|751.01|750.91|751.31|751.21|751.51|751.41|750.71|750.61|134
1644323400000|2022-02-08 12:30:00|751.21|751.11|751.31|751.21|752.01|751.91|751.11|751.01|389
1644323700000|2022-02-08 12:35:00|751.21|751.11|751.71|751.61|751.71|751.61|751.11|751.01|191
1644324000000|2022-02-08 12:40:00|751.69|751.59|751.59|751.49|751.79|751.69|751.29|751.19|66
1644324300000|2022-02-08 12:45:00|751.49|751.39|752.09|751.99|752.29|752.19|751.49|751.39|73
1644324600000|2022-02-08 12:50:00|752.19|752.09|751.89|751.79|752.29|752.19|751.69|751.59|88
1644324900000|2022-02-08 12:55:00|751.79|751.69|752.49|752.39|752.69|752.59|751.79|751.69|83
1644325200000|2022-02-08 13:00:00|752.59|752.49|753.19|753.09|753.39|753.29|752.39|752.29|82
1644325500000|2022-02-08 13:05:00|753.09|752.99|753.49|753.39|753.99|753.89|753.09|752.99|103
1644325800000|2022-02-08 13:10:00|753.59|753.49|753.79|753.69|753.99|753.89|753.49|753.39|115
1644326100000|2022-02-08 13:15:00|753.89|753.79|754.09|753.99|754.19|754.09|753.59|753.49|102
1644326400000|2022-02-08 13:20:00|754.19|754.09|753.49|753.39|754.19|754.09|753.39|753.29|114
1644326700000|2022-02-08 13:25:00|753.59|753.49|753.29|753.19|753.59|753.49|753.19|753.09|95
1644327000000|2022-02-08 13:30:00|753.39|753.29|753.39|753.29|753.59|753.49|752.99|752.89|125
1644327300000|2022-02-08 13:35:00|753.49|753.39|752.99|752.89|753.59|753.49|752.79|752.69|115
1644327600000|2022-02-08 13:40:00|752.89|752.79|752.29|752.19|752.99|752.89|752.29|752.19|92
1644327900000|2022-02-08 13:45:00|752.39|752.29|752.39|752.29|752.79|752.69|752.29|752.19|52
1644328200000|2022-02-08 13:50:00|752.49|752.39|752.09|751.99|752.89|752.79|751.99|751.89|52
1644328500000|2022-02-08 13:55:00|751.99|751.89|752.39|752.29|752.69|752.59|751.89|751.79|71
1644328800000|2022-02-08 14:00:00|752.49|752.39|752.49|752.39|752.89|752.79|752.29|752.19|46
1644329100000|2022-02-08 14:05:00|752.39|752.29|751.99|751.89|752.39|752.29|751.89|751.79|52
1644329400000|2022-02-08 14:10:00|751.89|751.79|751.39|751.29|752.29|752.19|751.39|751.29|79
1644329700000|2022-02-08 14:15:00|751.29|751.19|751.19|751.09|751.49|751.39|750.79|750.69|132
1644330000000|2022-02-08 14:20:00|751.09|750.99|751.19|751.09|751.49|751.39|751.09|750.99|94
1644330300000|2022-02-08 14:25:00|751.09|750.99|751.99|751.89|752.09|751.99|751.09|750.99|105
1644330600000|2022-02-08 14:30:00|752.09|751.99|751.59|751.49|752.79|752.69|751.39|751.29|272
1644330900000|2022-02-08 14:35:00|751.69|751.59|752.89|752.79|752.99|752.89|751.69|751.59|209
1644331200000|2022-02-08 14:40:00|752.99|752.89|753.09|752.99|753.89|753.79|752.79|752.69|439
1644331500000|2022-02-08 14:45:00|753.19|753.09|753.79|753.69|754.49|754.39|752.99|752.89|180
1644331800000|2022-02-08 14:50:00|753.69|753.59|753.29|753.19|754.09|753.99|753.09|752.99|171
1644332100000|2022-02-08 14:55:00|753.19|753.09|752.49|752.39|753.49|753.39|752.49|752.39|137
1644332400000|2022-02-08 15:00:00|752.39|752.29|751.39|751.29|752.49|752.39|750.79|750.69|479
1644332700000|2022-02-08 15:05:00|751.29|751.19|751.79|751.69|752.49|752.39|751.09|750.99|118
1644333000000|2022-02-08 15:10:00|751.78|751.68|752.48|752.38|752.58|752.48|751.68|751.58|91
1644333300000|2022-02-08 15:15:00|752.58|752.48|753.08|752.98|753.58|753.48|752.38|752.28|227
1644333600000|2022-02-08 15:20:00|753.18|753.08|753.48|753.38|753.68|753.58|752.88|752.78|126
1644333900000|2022-02-08 15:25:00|753.38|753.28|753.18|753.08|753.58|753.48|752.68|752.58|112
1644334200000|2022-02-08 15:30:00|753.08|752.98|752.58|752.48|753.28|753.18|752.38|752.28|70
1644334500000|2022-02-08 15:35:00|752.48|752.38|753.58|753.48|753.98|753.88|751.88|751.78|115
1644334800000|2022-02-08 15:40:00|753.48|753.38|753.48|753.38|753.68|753.58|752.98|752.88|118
1644335100000|2022-02-08 15:45:00|753.58|753.48|754.18|754.08|754.48|754.38|753.58|753.48|164
1644335400000|2022-02-08 15:50:00|754.08|753.98|754.38|754.28|754.88|754.78|753.98|753.88|148
1644335700000|2022-02-08 15:55:00|754.48|754.38|754.08|753.98|754.48|754.38|753.98|753.88|153
1644336000000|2022-02-08 16:00:00|754.18|754.08|755.28|755.18|755.28|755.18|753.98|753.88|181
1644336300000|2022-02-08 16:05:00|755.18|755.08|755.58|755.48|755.68|755.58|755.08|754.98|180
1644336600000|2022-02-08 16:10:00|755.48|755.38|756.08|755.98|756.08|755.98|755.38|755.28|135
1644336900000|2022-02-08 16:15:00|755.98|755.88|756.98|756.88|756.98|756.88|755.88|755.78|203
1644337200000|2022-02-08 16:20:00|756.88|756.78|756.18|756.08|756.98|756.88|755.88|755.78|255
1644337500000|2022-02-08 16:25:00|756.28|756.18|755.88|755.78|756.78|756.68|755.88|755.78|385
1644337800000|2022-02-08 16:30:00|755.98|755.68|755.88|755.58|756.38|756.08|755.78|755.48|594
1644338100000|2022-02-08 16:35:00|755.98|755.68|756.88|756.58|756.98|756.68|755.98|755.68|152
1644338400000|2022-02-08 16:40:00|756.98|756.68|757.18|756.88|757.28|756.98|756.78|756.48|170
1644338700000|2022-02-08 16:45:00|757.28|756.98|756.98|756.68|757.38|757.08|756.98|756.68|67
1644339000000|2022-02-08 16:50:00|757.08|756.78|757.28|756.98|757.58|757.28|756.68|756.38|63
1644339300000|2022-02-08 16:55:00|757.38|757.08|757.78|757.48|757.88|757.58|757.28|756.98|33
1644339600000|2022-02-08 17:00:00|757.88|757.58|757.38|757.08|758.08|757.78|757.28|756.98|37
1644339900000|2022-02-08 17:05:00|757.28|756.98|757.08|756.78|757.48|757.18|756.88|756.58|24
1644340200000|2022-02-08 17:10:00|756.98|756.68|757.08|756.78|757.38|757.08|756.88|756.58|28
1644340500000|2022-02-08 17:15:00|757.18|756.88|757.08|756.78|757.38|757.08|756.88|756.58|49
1644340800000|2022-02-08 17:20:00|757.18|756.88|757.58|757.28|757.78|757.48|756.98|756.68|15
1644341100000|2022-02-08 17:25:00|757.68|757.38|757.48|757.18|757.78|757.48|757.38|757.08|14
1644341400000|2022-02-08 17:30:00|757.58|757.28|757.98|757.68|758.08|757.78|757.58|757.28|17
1644341700000|2022-02-08 17:35:00|758.08|757.78|758.38|758.08|758.58|758.28|757.88|757.58|86
1644342000000|2022-02-08 17:40:00|758.48|758.18|758.48|758.18|758.78|758.48|758.28|757.98|54
1644342300000|2022-02-08 17:45:00|758.58|758.28|758.28|757.98|758.68|758.38|758.18|757.88|26
1644342600000|2022-02-08 17:50:00|758.18|757.88|758.28|757.98|758.48|758.18|758.08|757.78|16
1644342900000|2022-02-08 17:55:00|758.38|758.08|758.18|757.88|758.38|758.08|757.98|757.68|28
1644343200000|2022-02-08 18:00:00|758.28|757.98|758.18|757.88|758.38|758.08|757.88|757.58|39
1644343500000|2022-02-08 18:05:00|758.28|757.98|757.98|757.68|758.28|757.98|757.88|757.58|5
1644343800000|2022-02-08 18:10:00|758.08|757.78|758.18|757.88|758.28|757.98|757.68|757.38|20
1644344100000|2022-02-08 18:15:00|758.08|757.78|758.08|757.78|758.18|757.88|757.68|757.38|29
1644344400000|2022-02-08 18:20:00|758.18|757.88|758.08|757.78|758.48|758.18|757.98|757.68|27
1644344700000|2022-02-08 18:25:00|758.18|757.88|757.88|757.58|758.18|757.88|757.58|757.28|20
1644345000000|2022-02-08 18:30:00|757.98|757.68|758.28|757.98|758.48|758.18|757.88|757.58|42
1644345300000|2022-02-08 18:35:00|758.38|758.08|758.08|757.78|758.58|758.28|757.88|757.58|11
1644345600000|2022-02-08 18:40:00|758.18|757.88|757.78|757.48|758.18|757.88|757.58|757.28|10
1644345900000|2022-02-08 18:45:00|757.68|757.38|757.78|757.48|757.98|757.68|757.38|757.08|4
1644346200000|2022-02-08 18:50:00|757.68|757.38|757.58|757.28|757.78|757.48|757.18|756.88|5
1644346500000|2022-02-08 18:55:00|757.68|757.38|757.98|757.68|757.98|757.68|757.58|757.28|10
1644346800000|2022-02-08 19:00:00|758.08|757.78|758.48|758.18|758.48|758.18|757.88|757.58|19
1644347100000|2022-02-08 19:05:00|758.38|758.08|758.48|758.18|758.78|758.48|758.38|758.08|14
1644347400000|2022-02-08 19:10:00|758.38|758.08|758.38|758.08|758.48|758.18|758.18|757.88|4
1644347700000|2022-02-08 19:15:00|758.48|758.18|757.88|757.58|758.58|758.28|757.78|757.48|19
1644348000000|2022-02-08 19:20:00|757.98|757.68|757.18|756.88|757.98|757.68|756.68|756.38|33
1644348300000|2022-02-08 19:25:00|757.08|756.78|756.48|756.18|757.18|756.88|756.48|756.18|16
1644348600000|2022-02-08 19:30:00|756.38|756.08|756.98|756.68|757.18|756.88|756.38|756.08|18
1644348900000|2022-02-08 19:35:00|757.08|756.78|756.08|755.78|757.28|756.98|755.98|755.68|38
1644349200000|2022-02-08 19:40:00|756.18|755.88|756.58|756.28|756.58|756.28|756.18|755.88|18
1644349500000|2022-02-08 19:45:00|756.48|756.18|756.38|756.08|756.68|756.38|755.88|755.58|15
1644349800000|2022-02-08 19:50:00|756.48|756.18|757.08|756.78|757.18|756.88|756.28|755.98|30
1644350100000|2022-02-08 19:55:00|757.18|756.88|756.88|756.58|757.28|756.98|756.58|756.28|11
1644350400000|2022-02-08 20:00:00|756.78|756.48|756.98|756.68|757.18|756.88|756.18|755.88|15
1644350700000|2022-02-08 20:05:00|756.88|756.58|757.18|756.88|757.38|757.08|756.48|756.18|7
1644351000000|2022-02-08 20:10:00|757.08|756.78|758.68|758.38|758.78|758.48|757.08|756.78|16
1644351300000|2022-02-08 20:15:00|758.58|758.28|758.58|758.28|758.98|758.68|758.38|758.08|18
1644351600000|2022-02-08 20:20:00|758.48|758.18|758.48|758.18|758.68|758.38|758.08|757.78|27
1644351900000|2022-02-08 20:25:00|758.58|758.28|758.28|757.98|758.58|758.28|757.98|757.68|9
1644352200000|2022-02-08 20:30:00|758.38|758.08|759.18|758.88|759.38|759.08|758.28|757.98|38
1644352500000|2022-02-08 20:35:00|759.08|758.78|758.78|758.48|759.28|758.98|758.58|758.28|32
1644352800000|2022-02-08 20:40:00|758.88|758.58|758.88|758.58|759.78|759.48|758.88|758.58|44
1644353100000|2022-02-08 20:45:00|758.78|758.48|758.98|758.68|759.48|759.18|758.58|758.28|42
1644353400000|2022-02-08 20:50:00|759.08|758.78|759.78|759.48|759.78|759.48|758.48|758.18|40
1644353700000|2022-02-08 20:55:00|760.18|759.88|759.08|758.58|760.18|759.88|758.78|758.48|71
1644354000000|2022-02-08 21:00:00|759.18|758.68|759.78|759.28|759.88|759.38|758.98|758.48|0
1644354300000|2022-02-08 21:05:00|759.88|759.38|760.28|759.78|760.48|759.98|759.78|759.28|0
1644354600000|2022-02-08 21:10:00|760.18|759.68|759.68|759.18|760.38|759.88|759.68|759.18|0
1644354900000|2022-02-08 21:15:00|759.78|759.28|759.98|759.48|760.18|759.68|759.68|759.18|0
1644355200000|2022-02-08 21:20:00|760.08|759.58|759.98|759.48|760.08|759.58|759.98|759.48|0
1644355500000|2022-02-08 21:25:00|760.08|759.58|759.98|759.48|760.08|759.58|759.98|759.48|0
1644355800000|2022-02-08 21:30:00|760.08|759.58|760.08|759.58|760.18|759.68|759.98|759.48|0
1644356100000|2022-02-08 21:35:00|759.98|759.48|760.08|759.58|760.08|759.58|759.98|759.48|0
1644356400000|2022-02-08 21:40:00|759.98|759.48|759.98|759.48|760.08|759.58|759.98|759.48|0
1644356700000|2022-02-08 21:45:00|760.08|759.58|759.98|759.48|760.08|759.58|759.98|759.48|0
1644357600000|2022-02-08 22:00:00|760.08|759.58|759.98|759.48|760.08|759.58|759.98|759.48|0
1644358500000|2022-02-08 22:15:00|759.88|759.38|759.98|759.48|759.98|759.48|759.88|759.38|0
1644359100000|2022-02-08 22:25:00|759.88|759.38|759.88|759.38|759.98|759.48|759.88|759.38|0
1644359400000|2022-02-08 22:30:00|759.98|759.48|759.88|759.38|759.98|759.48|759.88|759.38|0
1644359700000|2022-02-08 22:35:00|759.98|759.48|759.98|759.48|759.98|759.48|759.98|759.48|0
1644360000000|2022-02-08 22:40:00|759.88|759.38|759.88|759.38|759.88|759.38|759.88|759.38|0
1644360300000|2022-02-08 22:45:00|759.98|759.48|759.88|759.38|759.98|759.48|759.88|759.38|0
1644360600000|2022-02-08 22:50:00|759.98|759.48|759.98|759.48|759.98|759.48|759.88|759.38|0
1644361200000|2022-02-08 23:00:00|760.08|759.58|760.28|759.78|760.38|759.88|759.98|759.48|0
1644361500000|2022-02-08 23:05:00|760.38|759.88|760.48|759.98|760.58|760.08|760.28|759.78|0
1644361800000|2022-02-08 23:10:00|760.58|760.08|760.48|759.98|760.68|760.18|760.48|759.98|0
1644362100000|2022-02-08 23:15:00|760.58|760.08|760.48|759.98|760.58|760.08|760.38|759.88|0
1644362400000|2022-02-08 23:20:00|760.58|760.08|760.98|760.48|760.98|760.48|760.58|760.08|0
1644362700000|2022-02-08 23:25:00|760.88|760.38|760.98|760.48|761.28|760.78|760.78|760.28|0
1644363000000|2022-02-08 23:30:00|761.08|760.58|760.88|760.38|761.08|760.58|760.88|760.38|0
1644363300000|2022-02-08 23:35:00|760.98|760.48|760.68|760.18|760.98|760.48|760.68|760.18|0
1644363600000|2022-02-08 23:40:00|760.78|760.28|760.98|760.48|761.08|760.58|760.68|760.18|0
1644363900000|2022-02-08 23:45:00|761.08|760.58|760.78|760.28|761.08|760.58|760.68|760.18|0
1644364200000|2022-02-08 23:50:00|760.68|760.18|761.08|760.58|761.18|760.68|760.68|760.18|0
1644364500000|2022-02-08 23:55:00|760.98|760.48|761.08|760.58|761.08|760.58|760.88|760.38|0
1644364800000|2022-02-09 00:00:00|760.98|760.48|760.98|760.48|761.18|760.68|760.78|760.28|0
1644365100000|2022-02-09 00:05:00|761.08|760.58|761.18|760.68|761.28|760.78|761.08|760.58|0
1644365400000|2022-02-09 00:10:00|761.08|760.58|760.98|760.48|761.08|760.58|760.88|760.38|0
1644365700000|2022-02-09 00:15:00|760.88|760.38|759.98|759.48|760.88|760.38|759.88|759.38|0
1644366000000|2022-02-09 00:20:00|760.08|759.58|759.78|759.28|760.38|759.88|759.68|759.18|0
1644366300000|2022-02-09 00:25:00|759.88|759.38|759.78|759.28|759.98|759.48|759.78|759.28|0
1644366600000|2022-02-09 00:30:00|759.68|759.18|759.78|759.28|759.88|759.38|759.48|758.98|0
1644366900000|2022-02-09 00:35:00|759.88|759.38|759.98|759.48|759.98|759.48|759.68|759.18|0
1644367200000|2022-02-09 00:40:00|759.88|759.38|759.78|759.28|759.98|759.48|759.68|759.18|0
1644367500000|2022-02-09 00:45:00|759.88|759.38|760.08|759.58|760.08|759.58|759.78|759.28|0
1644367800000|2022-02-09 00:50:00|759.98|759.48|760.18|759.68|760.18|759.68|759.88|759.38|0
1644368100000|2022-02-09 00:55:00|760.08|759.58|759.98|759.48|760.18|759.68|759.88|759.38|0
1644368400000|2022-02-09 01:00:00|759.88|759.38|759.68|759.18|759.88|759.38|759.58|759.08|0
1644368700000|2022-02-09 01:05:00|759.78|759.28|759.98|759.48|760.08|759.58|759.68|759.18|0
1644369000000|2022-02-09 01:10:00|760.08|759.58|760.08|759.58|760.28|759.78|759.98|759.48|0
1644369300000|2022-02-09 01:15:00|759.98|759.48|759.98|759.48|760.28|759.78|759.88|759.38|0
1644369600000|2022-02-09 01:20:00|760.08|759.58|760.08|759.58|760.18|759.68|759.88|759.38|0
1644369900000|2022-02-09 01:25:00|760.18|759.68|760.38|759.88|760.38|759.88|760.18|759.68|0
1644370200000|2022-02-09 01:30:00|760.48|759.98|760.68|760.18|760.98|760.48|760.48|759.98|0
1644370500000|2022-02-09 01:35:00|760.78|760.28|760.88|760.38|760.98|760.48|760.48|759.98|0
1644370800000|2022-02-09 01:40:00|760.98|760.48|761.08|760.58|761.18|760.68|760.88|760.38|0
1644371100000|2022-02-09 01:45:00|761.18|760.68|761.18|760.68|761.18|760.68|760.98|760.48|0
1644371400000|2022-02-09 01:50:00|761.08|760.58|760.78|760.28|761.18|760.68|760.78|760.28|0
1644371700000|2022-02-09 01:55:00|760.88|760.38|760.78|760.28|760.98|760.48|760.68|760.18|0
1644372000000|2022-02-09 02:00:00|760.68|760.18|760.98|760.48|761.08|760.58|760.68|760.18|0
1644372300000|2022-02-09 02:05:00|760.88|760.38|760.78|760.28|760.88|760.38|760.68|760.18|0
1644372600000|2022-02-09 02:10:00|760.68|760.18|760.78|760.28|760.88|760.38|760.68|760.18|0
1644372900000|2022-02-09 02:15:00|760.88|760.38|760.78|760.28|760.88|760.38|760.78|760.28|0
1644373200000|2022-02-09 02:20:00|760.88|760.38|761.08|760.58|761.08|760.58|760.78|760.28|0
1644373500000|2022-02-09 02:25:00|760.98|760.48|760.88|760.38|761.08|760.58|760.78|760.28|0
1644373800000|2022-02-09 02:30:00|760.78|760.28|760.68|760.18|760.78|760.28|760.58|760.08|0
1644374100000|2022-02-09 02:35:00|760.58|760.08|760.38|759.88|760.58|760.08|760.28|759.78|0
1644374400000|2022-02-09 02:40:00|760.48|759.98|760.38|759.88|760.48|759.98|760.38|759.88|0
1644374700000|2022-02-09 02:45:00|760.48|759.98|760.38|759.88|760.58|760.08|760.38|759.88|0
1644375000000|2022-02-09 02:50:00|760.48|759.98|760.68|760.18|760.68|760.18|760.38|759.88|0
1644375300000|2022-02-09 02:55:00|760.78|760.28|760.78|760.28|760.78|760.28|760.68|760.18|0
1644375600000|2022-02-09 03:00:00|760.88|760.38|760.88|760.38|760.88|760.38|760.78|760.28|0
1644375900000|2022-02-09 03:05:00|760.78|760.28|761.18|760.68|761.28|760.78|760.78|760.28|0
1644376200000|2022-02-09 03:10:00|761.28|760.78|761.18|760.68|761.28|760.78|761.18|760.68|0
1644376500000|2022-02-09 03:15:00|761.08|760.58|761.28|760.78|761.28|760.78|761.08|760.58|0
1644377100000|2022-02-09 03:25:00|761.38|760.88|761.48|760.98|761.48|760.98|761.38|760.88|0
1644377400000|2022-02-09 03:30:00|761.58|761.08|761.98|761.48|761.98|761.48|761.58|761.08|0
1644377700000|2022-02-09 03:35:00|761.88|761.38|761.98|761.48|761.98|761.48|761.88|761.38|0
1644378000000|2022-02-09 03:40:00|761.88|761.38|761.88|761.38|761.98|761.48|761.88|761.38|0
1644378300000|2022-02-09 03:45:00|761.98|761.48|761.88|761.38|761.98|761.48|761.78|761.28|0
1644378600000|2022-02-09 03:50:00|761.98|761.48|761.98|761.48|761.98|761.48|761.88|761.38|0
1644378900000|2022-02-09 03:55:00|761.88|761.38|761.88|761.38|761.98|761.48|761.88|761.38|0
1644379200000|2022-02-09 04:00:00|761.98|761.48|761.98|761.48|761.98|761.48|761.88|761.38|0
1644379500000|2022-02-09 04:05:00|762.08|761.58|762.08|761.58|762.08|761.58|762.08|761.58|0
1644379800000|2022-02-09 04:10:00|761.98|761.48|761.98|761.48|762.08|761.58|761.88|761.38|0
1644380100000|2022-02-09 04:15:00|762.08|761.58|761.98|761.48|762.18|761.68|761.98|761.48|0
1644380400000|2022-02-09 04:20:00|762.08|761.58|762.08|761.58|762.08|761.58|762.08|761.58|0
1644380700000|2022-02-09 04:25:00|762.18|761.68|761.98|761.48|762.18|761.68|761.98|761.48|0
1644381000000|2022-02-09 04:30:00|761.88|761.38|761.88|761.38|761.98|761.48|761.88|761.38|0
1644381300000|2022-02-09 04:35:00|761.78|761.28|761.88|761.38|761.88|761.38|761.78|761.28|0
1644381600000|2022-02-09 04:40:00|761.98|761.48|762.08|761.58|762.08|761.58|761.88|761.38|0
1644381900000|2022-02-09 04:45:00|762.18|761.68|762.08|761.58|762.18|761.68|762.08|761.58|0
1644382200000|2022-02-09 04:50:00|762.18|761.68|762.28|761.78|762.28|761.78|762.18|761.68|0
1644382500000|2022-02-09 04:55:00|762.38|761.88|762.48|761.98|762.48|761.98|762.28|761.78|0
1644382800000|2022-02-09 05:00:00|762.38|761.88|762.58|762.08|762.58|762.08|762.28|761.78|0
1644383100000|2022-02-09 05:05:00|762.68|762.18|763.28|762.78|763.38|762.88|762.58|762.08|0
1644383400000|2022-02-09 05:10:00|763.18|762.68|762.58|762.08|763.28|762.78|762.58|762.08|0
1644383700000|2022-02-09 05:15:00|762.68|762.18|762.88|762.38|762.98|762.48|762.58|762.08|0
1644384000000|2022-02-09 05:20:00|762.78|762.28|762.98|762.48|763.08|762.58|762.78|762.28|0
1644384300000|2022-02-09 05:25:00|763.08|762.58|763.08|762.58|763.18|762.68|762.98|762.48|0
1644384600000|2022-02-09 05:30:00|762.98|762.48|762.98|762.48|763.08|762.58|762.78|762.28|0
1644384900000|2022-02-09 05:35:00|762.88|762.38|762.88|762.38|762.98|762.48|762.78|762.28|0
1644385200000|2022-02-09 05:40:00|762.98|762.48|763.08|762.58|763.08|762.58|762.88|762.38|0
1644385500000|2022-02-09 05:45:00|763.18|762.68|762.98|762.48|763.28|762.78|762.98|762.48|0
1644385800000|2022-02-09 05:50:00|763.08|762.58|762.88|762.38|763.08|762.58|762.78|762.28|0
1644386100000|2022-02-09 05:55:00|762.78|762.28|762.68|762.18|762.88|762.38|762.58|762.08|0
1644386400000|2022-02-09 06:00:00|762.58|762.08|762.68|762.18|762.78|762.28|762.58|762.08|0
1644386700000|2022-02-09 06:05:00|762.58|762.08|762.58|762.08|762.68|762.18|762.58|762.08|0
1644387000000|2022-02-09 06:10:00|762.48|761.98|762.38|761.88|762.58|762.08|762.18|761.68|0
1644387300000|2022-02-09 06:15:00|762.48|761.98|762.48|761.98|762.58|762.08|762.28|761.78|0
1644387600000|2022-02-09 06:20:00|762.58|762.08|762.58|762.08|762.58|762.08|762.38|761.88|0
1644387900000|2022-02-09 06:25:00|762.68|762.18|762.58|762.08|762.78|762.28|762.48|761.98|0
1644388200000|2022-02-09 06:30:00|762.68|762.18|762.98|762.48|762.98|762.48|762.68|762.18|0
1644388500000|2022-02-09 06:35:00|763.08|762.58|763.68|763.18|764.08|763.58|763.08|762.58|0
1644388800000|2022-02-09 06:40:00|763.78|763.28|763.58|763.08|763.78|763.28|763.38|762.88|0
1644389100000|2022-02-09 06:45:00|763.48|762.98|763.18|762.68|763.58|763.08|763.18|762.68|0
1644389400000|2022-02-09 06:50:00|763.08|762.58|763.58|763.08|763.58|763.08|762.98|762.48|0
1644389700000|2022-02-09 06:55:00|763.48|762.98|763.08|762.58|763.58|763.08|763.08|762.58|0
1644390000000|2022-02-09 07:00:00|763.18|762.88|765.08|764.78|765.08|764.78|763.18|762.88|182
1644390300000|2022-02-09 07:05:00|764.88|764.58|764.78|764.48|764.88|764.58|764.18|763.88|75
1644390600000|2022-02-09 07:10:00|764.88|764.58|764.88|764.58|765.38|765.08|764.78|764.48|59
1644390900000|2022-02-09 07:15:00|764.98|764.68|764.58|764.28|765.28|764.98|764.58|764.28|118
1644391200000|2022-02-09 07:20:00|764.48|764.18|765.08|764.78|765.28|764.98|764.48|764.18|63
1644391500000|2022-02-09 07:25:00|765.18|764.88|765.18|764.88|765.48|765.18|764.88|764.58|50
1644391800000|2022-02-09 07:30:00|765.08|764.78|765.28|764.98|765.38|765.08|764.68|764.38|34
1644392100000|2022-02-09 07:35:00|765.18|764.88|764.48|764.18|765.18|764.88|764.38|764.08|50
1644392400000|2022-02-09 07:40:00|764.38|764.08|764.08|763.78|764.38|764.08|763.58|763.28|56
1644392700000|2022-02-09 07:45:00|763.98|763.68|764.08|763.78|764.28|763.98|763.68|763.38|26
1644393000000|2022-02-09 07:50:00|763.98|763.68|764.18|763.88|764.18|763.88|763.68|763.38|41
1644393300000|2022-02-09 07:55:00|764.28|763.98|765.38|765.08|765.38|765.08|764.08|763.78|113
1644393600000|2022-02-09 08:00:00|765.28|765.18|764.88|764.78|767.38|767.28|764.48|764.38|815
1644393900000|2022-02-09 08:05:00|764.78|764.68|764.68|764.58|765.08|764.98|764.08|763.98|477
1644394200000|2022-02-09 08:10:00|764.78|764.68|764.78|764.68|765.18|765.08|763.68|763.58|300
1644394500000|2022-02-09 08:15:00|764.88|764.78|766.28|766.18|766.28|766.18|764.78|764.68|302
1644394800000|2022-02-09 08:20:00|766.38|766.28|766.08|765.98|767.38|767.28|765.88|765.78|363
1644395100000|2022-02-09 08:25:00|765.98|765.88|766.68|766.58|766.88|766.78|765.78|765.68|314
1644395400000|2022-02-09 08:30:00|766.58|766.48|767.28|767.18|767.68|767.58|765.98|765.88|368
1644395700000|2022-02-09 08:35:00|767.18|767.08|768.98|768.88|769.08|768.98|767.08|766.98|310
1644396000000|2022-02-09 08:40:00|768.99|768.89|769.29|769.19|769.59|769.49|768.59|768.49|353
1644396300000|2022-02-09 08:45:00|769.39|769.29|769.59|769.49|770.09|769.99|769.19|769.09|269
1644396600000|2022-02-09 08:50:00|769.69|769.59|770.29|770.19|770.79|770.69|769.49|769.39|283
1644396900000|2022-02-09 08:55:00|770.19|770.09|770.19|770.09|770.69|770.59|770.19|770.09|315
1644397200000|2022-02-09 09:00:00|770.29|770.19|769.49|769.39|770.49|770.39|769.49|769.39|317
1644397500000|2022-02-09 09:05:00|769.59|769.49|770.39|770.29|770.69|770.59|769.39|769.29|219
1644397800000|2022-02-09 09:10:00|770.49|770.39|769.99|769.89|770.49|770.39|769.49|769.39|167
1644398100000|2022-02-09 09:15:00|769.89|769.79|769.89|769.79|769.99|769.89|769.49|769.39|133
1644398400000|2022-02-09 09:20:00|769.99|769.89|769.79|769.69|770.29|770.19|769.79|769.69|136
1644398700000|2022-02-09 09:25:00|769.89|769.79|769.49|769.39|769.89|769.79|769.09|768.99|87
1644399000000|2022-02-09 09:30:00|769.39|769.29|769.59|769.49|769.69|769.59|769.39|769.29|104
1644399300000|2022-02-09 09:35:00|769.69|769.59|769.89|769.79|769.89|769.79|769.19|769.09|223
1644399600000|2022-02-09 09:40:00|769.79|769.69|769.49|769.39|769.99|769.89|769.49|769.39|125
1644399900000|2022-02-09 09:45:00|769.39|769.29|768.89|768.79|769.49|769.39|768.89|768.79|86
1644400200000|2022-02-09 09:50:00|768.79|768.69|768.59|768.49|768.79|768.69|768.19|768.09|130
1644400500000|2022-02-09 09:55:00|768.49|768.39|768.09|767.99|768.99|768.89|768.09|767.99|106
1644400800000|2022-02-09 10:00:00|768.19|768.09|768.39|768.29|768.49|768.39|767.89|767.79|57
1644401100000|2022-02-09 10:05:00|768.49|768.39|768.69|768.59|768.89|768.79|768.19|768.09|68
1644401400000|2022-02-09 10:10:00|768.59|768.49|767.89|767.79|768.59|768.49|767.69|767.59|162
1644401700000|2022-02-09 10:15:00|767.79|767.69|768.79|768.69|768.79|768.69|767.79|767.69|59
1644402000000|2022-02-09 10:20:00|768.69|768.59|768.39|768.29|769.09|768.99|768.29|768.19|150
1644402300000|2022-02-09 10:25:00|768.49|768.39|768.69|768.59|769.09|768.99|768.49|768.39|77
1644402600000|2022-02-09 10:30:00|768.59|768.49|768.69|768.59|768.99|768.89|768.49|768.39|125
1644402900000|2022-02-09 10:35:00|768.49|768.39|768.79|768.69|768.79|768.69|768.19|768.09|89
1644403200000|2022-02-09 10:40:00|768.89|768.79|768.99|768.89|769.29|769.19|768.89|768.79|64
1644403500000|2022-02-09 10:45:00|769.09|768.99|768.79|768.69|769.09|768.99|768.69|768.59|58
1644403800000|2022-02-09 10:50:00|768.69|768.59|769.09|768.99|769.29|769.19|768.69|768.59|93
1644404100000|2022-02-09 10:55:00|768.99|768.89|769.29|769.19|769.69|769.59|768.89|768.79|103
1644404400000|2022-02-09 11:00:00|769.39|769.29|768.39|768.29|769.39|769.29|768.39|768.29|55
1644404700000|2022-02-09 11:05:00|768.29|768.19|767.59|767.49|768.39|768.29|767.59|767.49|86
1644405000000|2022-02-09 11:10:00|767.69|767.59|767.29|767.19|767.89|767.79|767.19|767.09|55
1644405300000|2022-02-09 11:15:00|767.19|767.09|767.19|767.09|767.79|767.69|767.09|766.99|77
1644405600000|2022-02-09 11:20:00|767.09|766.99|767.19|767.09|767.49|767.39|767.09|766.99|142
1644405900000|2022-02-09 11:25:00|767.09|766.99|767.29|767.19|767.49|767.39|767.09|766.99|49
1644406200000|2022-02-09 11:30:00|767.39|767.29|767.99|767.89|767.99|767.89|767.29|767.19|56
1644406500000|2022-02-09 11:35:00|767.89|767.79|768.19|768.09|768.29|768.19|767.79|767.69|94
1644406800000|2022-02-09 11:40:00|768.09|767.99|768.59|768.49|768.69|768.59|767.89|767.79|72
1644407100000|2022-02-09 11:45:00|768.69|768.59|768.29|768.19|768.69|768.59|768.29|768.19|34
1644407400000|2022-02-09 11:50:00|768.39|768.29|768.69|768.59|768.69|768.59|768.29|768.19|31
1644407700000|2022-02-09 11:55:00|768.59|768.49|768.69|768.59|769.09|768.99|768.59|768.49|49
1644408000000|2022-02-09 12:00:00|768.79|768.69|769.49|769.39|769.59|769.49|768.79|768.69|140
1644408300000|2022-02-09 12:05:00|769.59|769.49|769.49|769.39|769.69|769.59|769.19|769.09|73
1644408600000|2022-02-09 12:10:00|769.59|769.49|769.49|769.39|769.89|769.79|769.49|769.39|93
1644408900000|2022-02-09 12:15:00|769.39|769.29|769.19|769.09|769.49|769.39|768.79|768.69|69
1644409200000|2022-02-09 12:20:00|769.09|768.99|769.39|769.29|769.59|769.49|768.99|768.89|130
1644409500000|2022-02-09 12:25:00|769.49|769.39|769.09|768.99|769.59|769.49|769.09|768.99|117
1644409800000|2022-02-09 12:30:00|769.19|769.09|768.69|768.59|769.19|769.09|768.69|768.59|85
1644410100000|2022-02-09 12:35:00|768.59|768.49|768.19|768.09|768.59|768.49|768.09|767.99|59
1644410400000|2022-02-09 12:40:00|768.16|768.06|768.86|768.76|768.86|768.76|768.16|768.06|36
1644410700000|2022-02-09 12:45:00|768.76|768.66|769.06|768.96|769.16|769.06|768.56|768.46|82
1644411000000|2022-02-09 12:50:00|769.16|769.06|769.16|769.06|769.16|769.06|768.86|768.76|55
1644411300000|2022-02-09 12:55:00|769.26|769.16|769.36|769.26|769.56|769.46|769.16|769.06|64
1644411600000|2022-02-09 13:00:00|769.46|769.36|769.36|769.26|769.76|769.66|769.26|769.16|97
1644411900000|2022-02-09 13:05:00|769.26|769.16|769.36|769.26|769.46|769.36|769.06|768.96|51
1644412200000|2022-02-09 13:10:00|769.46|769.36|770.16|770.06|770.26|770.16|769.46|769.36|82
1644412500000|2022-02-09 13:15:00|770.06|769.96|770.36|770.26|770.66|770.56|770.06|769.96|96
1644412800000|2022-02-09 13:20:00|770.26|770.16|770.36|770.26|770.56|770.46|770.16|770.06|98
1644413100000|2022-02-09 13:25:00|770.26|770.16|770.76|770.66|770.86|770.76|770.16|770.06|105
1644413400000|2022-02-09 13:30:00|770.66|770.56|770.66|770.56|770.86|770.76|770.06|769.96|193
1644413700000|2022-02-09 13:35:00|770.76|770.66|769.26|769.16|770.86|770.76|769.16|769.06|119
1644414000000|2022-02-09 13:40:00|769.16|769.06|769.56|769.46|769.66|769.56|769.06|768.96|65
1644414300000|2022-02-09 13:45:00|769.46|769.36|769.56|769.46|769.66|769.56|769.16|769.06|63
1644414600000|2022-02-09 13:50:00|769.66|769.56|770.26|770.16|770.36|770.26|769.46|769.36|73
1644414900000|2022-02-09 13:55:00|770.16|770.06|769.76|769.66|770.26|770.16|769.76|769.66|66
1644415200000|2022-02-09 14:00:00|769.86|769.76|769.86|769.76|769.96|769.86|769.56|769.46|81
1644415500000|2022-02-09 14:05:00|769.76|769.66|769.66|769.56|769.86|769.76|769.46|769.36|87
1644415800000|2022-02-09 14:10:00|769.76|769.66|769.46|769.36|769.76|769.66|769.36|769.26|53
1644416100000|2022-02-09 14:15:00|769.36|769.26|770.36|770.26|770.36|770.26|769.36|769.26|99
1644416400000|2022-02-09 14:20:00|770.26|770.16|770.86|770.76|771.06|770.96|770.26|770.16|64
1644416700000|2022-02-09 14:25:00|770.96|770.86|771.16|771.06|771.46|771.36|770.66|770.56|132
1644417000000|2022-02-09 14:30:00|771.06|770.96|770.96|770.86|771.76|771.66|770.86|770.76|255
1644417300000|2022-02-09 14:35:00|770.86|770.76|770.26|770.16|770.96|770.86|770.16|770.06|222
1644417600000|2022-02-09 14:40:00|770.36|770.26|770.46|770.36|770.66|770.56|770.06|769.96|156
1644417900000|2022-02-09 14:45:00|770.36|770.26|769.56|769.46|770.66|770.56|769.46|769.36|181
1644418200000|2022-02-09 14:50:00|769.66|769.56|768.86|768.76|769.66|769.56|768.26|768.16|223
1644418500000|2022-02-09 14:55:00|768.96|768.86|768.66|768.56|768.96|768.86|768.26|768.16|181
1644418800000|2022-02-09 15:00:00|768.76|768.66|769.06|768.96|769.26|769.16|768.56|768.46|140
1644419100000|2022-02-09 15:05:00|769.16|769.06|769.26|769.16|769.66|769.56|768.76|768.66|168
1644419400000|2022-02-09 15:10:00|769.29|769.19|768.89|768.79|769.49|769.39|768.49|768.39|165
1644419700000|2022-02-09 15:15:00|768.99|768.89|768.99|768.89|769.39|769.29|768.69|768.59|216
1644420000000|2022-02-09 15:20:00|768.89|768.79|768.39|768.29|769.29|769.19|768.39|768.29|222
1644420300000|2022-02-09 15:25:00|769.29|769.19|769.89|769.79|769.99|769.89|769.29|769.19|389
1644420600000|2022-02-09 15:30:00|769.99|769.89|770.49|770.39|770.99|770.89|769.89|769.79|203
1644420900000|2022-02-09 15:35:00|770.59|770.49|769.69|769.59|770.69|770.59|769.69|769.59|196
1644421200000|2022-02-09 15:40:00|769.79|769.69|769.29|769.19|769.89|769.79|769.29|769.19|156
1644421500000|2022-02-09 15:45:00|769.39|769.29|769.69|769.59|769.79|769.69|769.19|769.09|122
1644421800000|2022-02-09 15:50:00|769.59|769.49|769.79|769.69|769.99|769.89|769.59|769.49|179
1644422100000|2022-02-09 15:55:00|769.89|769.79|770.59|770.49|770.59|770.49|769.79|769.69|137
1644422400000|2022-02-09 16:00:00|770.69|770.59|770.49|770.39|770.99|770.89|770.49|770.39|167
1644422700000|2022-02-09 16:05:00|770.59|770.49|770.59|770.49|770.69|770.59|770.19|770.09|180
1644423000000|2022-02-09 16:10:00|770.49|770.39|770.79|770.69|771.29|771.19|770.49|770.39|223
1644423300000|2022-02-09 16:15:00|770.89|770.79|770.99|770.89|771.09|770.99|770.59|770.49|135
1644423600000|2022-02-09 16:20:00|771.09|770.99|770.59|770.49|771.09|770.99|770.49|770.39|183
1644423900000|2022-02-09 16:25:00|770.69|770.59|769.99|769.89|770.69|770.59|769.89|769.79|259
1644424200000|2022-02-09 16:30:00|770.09|769.79|770.59|770.29|770.99|770.69|769.69|769.39|909
1644424500000|2022-02-09 16:35:00|770.49|770.19|770.79|770.49|771.09|770.79|769.99|769.69|282
1644424800000|2022-02-09 16:40:00|770.89|770.59|769.79|769.49|770.99|770.69|769.69|769.39|127
1644425100000|2022-02-09 16:45:00|769.89|769.59|770.29|769.99|770.29|769.99|769.79|769.49|30
1644425400000|2022-02-09 16:50:00|770.19|769.89|769.99|769.69|770.69|770.39|769.99|769.69|52
1644425700000|2022-02-09 16:55:00|770.09|769.79|770.39|770.09|770.69|770.39|769.89|769.59|65
1644426000000|2022-02-09 17:00:00|770.29|769.99|770.39|770.09|770.59|770.29|770.09|769.79|42
1644426300000|2022-02-09 17:05:00|770.49|770.19|770.19|769.89|770.49|770.19|769.79|769.49|28
1644426600000|2022-02-09 17:10:00|770.09|769.79|770.39|770.09|770.39|770.09|769.79|769.49|10
1644426900000|2022-02-09 17:15:00|770.49|770.19|771.09|770.79|771.19|770.89|770.29|769.99|61
1644427200000|2022-02-09 17:20:00|771.19|770.89|771.29|770.99|771.49|771.19|770.99|770.69|31
1644427500000|2022-02-09 17:25:00|771.39|771.09|771.09|770.79|771.49|771.19|771.09|770.79|17
1644427800000|2022-02-09 17:30:00|770.99|770.69|770.39|770.09|771.49|771.19|770.29|769.99|187
1644428100000|2022-02-09 17:35:00|770.49|770.19|770.79|770.49|770.89|770.59|770.09|769.79|26
1644428400000|2022-02-09 17:40:00|770.99|770.69|770.99|770.69|771.09|770.79|770.69|770.39|18
1644428700000|2022-02-09 17:45:00|771.09|770.79|771.09|770.79|771.09|770.79|770.89|770.59|12
1644429000000|2022-02-09 17:50:00|770.99|770.69|770.89|770.59|771.09|770.79|770.59|770.29|10
1644429300000|2022-02-09 17:55:00|770.99|770.69|770.89|770.59|770.99|770.69|770.49|770.19|12
1644429600000|2022-02-09 18:00:00|770.79|770.49|770.99|770.69|771.19|770.89|770.69|770.39|5
1644429900000|2022-02-09 18:05:00|771.09|770.79|770.79|770.49|771.19|770.89|770.69|770.39|9
1644430200000|2022-02-09 18:10:00|770.89|770.59|770.79|770.49|771.09|770.79|770.79|770.49|12
1644430500000|2022-02-09 18:15:00|770.89|770.59|771.09|770.79|771.09|770.79|770.79|770.49|4
1644430800000|2022-02-09 18:20:00|770.99|770.69|770.99|770.69|771.19|770.89|770.99|770.69|11
1644431100000|2022-02-09 18:25:00|770.89|770.59|770.99|770.69|771.09|770.79|770.79|770.49|3
1644431400000|2022-02-09 18:30:00|771.09|770.79|771.19|770.89|771.29|770.99|770.99|770.69|19
1644431700000|2022-02-09 18:35:00|771.09|770.79|770.79|770.49|771.09|770.79|770.79|770.49|7
1644432000000|2022-02-09 18:40:00|770.89|770.59|771.29|770.99|771.29|770.99|770.89|770.59|18
1644432300000|2022-02-09 18:45:00|771.19|770.89|771.09|770.79|771.39|771.09|770.99|770.69|18
1644432600000|2022-02-09 18:50:00|770.99|770.69|771.19|770.89|771.29|770.99|770.99|770.69|17
1644432900000|2022-02-09 18:55:00|771.29|770.99|771.19|770.89|771.39|771.09|771.09|770.79|17
1644433200000|2022-02-09 19:00:00|771.29|770.99|771.59|771.29|771.79|771.49|771.29|770.99|20
1644433500000|2022-02-09 19:05:00|771.69|771.39|772.09|771.79|772.09|771.79|771.59|771.29|15
1644433800000|2022-02-09 19:10:00|772.19|771.89|772.29|771.99|772.39|772.09|771.99|771.69|29
1644434100000|2022-02-09 19:15:00|772.19|771.89|772.39|772.09|772.59|772.29|772.19|771.89|3
1644434400000|2022-02-09 19:20:00|772.29|771.99|772.29|771.99|772.49|772.19|772.29|771.99|13
1644434700000|2022-02-09 19:25:00|772.39|772.09|772.39|772.09|772.49|772.19|772.29|771.99|6
1644435000000|2022-02-09 19:30:00|772.49|772.19|772.39|772.09|772.49|772.19|772.09|771.79|8
1644435300000|2022-02-09 19:35:00|772.29|771.99|772.59|772.29|772.69|772.39|772.29|771.99|6
1644435600000|2022-02-09 19:40:00|772.69|772.39|772.79|772.49|772.89|772.59|772.49|772.19|28
1644435900000|2022-02-09 19:45:00|772.89|772.59|772.59|772.29|772.89|772.59|772.59|772.29|23
1644436200000|2022-02-09 19:50:00|772.49|772.19|772.59|772.29|772.79|772.49|772.39|772.09|28
1644436500000|2022-02-09 19:55:00|772.49|772.19|771.99|771.69|772.59|772.29|771.99|771.69|6
1644436800000|2022-02-09 20:00:00|771.89|771.59|771.99|771.69|772.09|771.79|771.49|771.19|35
1644437100000|2022-02-09 20:05:00|771.79|771.49|771.49|771.19|771.79|771.49|771.39|771.09|9
1644437400000|2022-02-09 20:10:00|771.59|771.29|771.59|771.29|771.89|771.59|771.59|771.29|9
1644437700000|2022-02-09 20:15:00|771.49|771.19|771.89|771.59|771.89|771.59|771.29|770.99|27
1644438000000|2022-02-09 20:20:00|771.99|771.69|772.19|771.89|772.19|771.89|771.79|771.49|17
1644438300000|2022-02-09 20:25:00|772.29|771.99|772.69|772.39|772.79|772.49|771.89|771.59|23
1644438600000|2022-02-09 20:30:00|772.59|772.29|773.09|772.79|773.19|772.89|772.59|772.29|30
1644438900000|2022-02-09 20:35:00|773.19|772.89|773.09|772.79|773.39|773.09|772.99|772.69|12
1644439200000|2022-02-09 20:40:00|772.99|772.69|772.59|772.29|772.99|772.69|772.09|771.79|35
1644439500000|2022-02-09 20:45:00|772.49|772.19|772.89|772.59|772.99|772.69|772.29|771.99|36
1644439800000|2022-02-09 20:50:00|772.99|772.69|773.09|772.79|773.29|772.99|772.79|772.49|41
1644440100000|2022-02-09 20:55:00|772.99|772.69|773.79|773.29|773.79|773.39|772.49|772.19|57
1644440400000|2022-02-09 21:00:00|773.69|773.19|773.29|772.79|773.69|773.19|773.09|772.59|0
1644440700000|2022-02-09 21:05:00|773.39|772.89|773.69|773.19|773.79|773.29|773.29|772.79|0
1644441000000|2022-02-09 21:10:00|773.59|773.09|773.89|773.39|773.99|773.49|773.59|773.09|0
1644441300000|2022-02-09 21:15:00|773.99|773.49|773.99|773.49|773.99|773.49|773.89|773.39|0
1644441600000|2022-02-09 21:20:00|774.09|773.59|774.59|774.09|774.59|774.09|773.99|773.49|0
1644441900000|2022-02-09 21:25:00|774.49|773.99|774.59|774.09|774.69|774.19|774.49|773.99|0
1644442200000|2022-02-09 21:30:00|774.49|773.99|774.39|773.89|774.49|773.99|774.39|773.89|0
1644442500000|2022-02-09 21:35:00|774.49|773.99|774.39|773.89|774.49|773.99|774.29|773.79|0
1644442800000|2022-02-09 21:40:00|774.29|773.79|774.29|773.79|774.39|773.89|774.29|773.79|0
1644443100000|2022-02-09 21:45:00|774.19|773.69|774.09|773.59|774.19|773.69|773.99|773.49|0
1644443400000|2022-02-09 21:50:00|773.99|773.49|774.09|773.59|774.19|773.69|773.99|773.49|0
1644443700000|2022-02-09 21:55:00|773.99|773.49|774.09|773.59|774.19|773.69|773.99|773.49|0
1644444000000|2022-02-09 22:00:00|774.19|773.69|774.09|773.59|774.19|773.69|774.09|773.59|0
1644445500000|2022-02-09 22:25:00|773.99|773.49|774.09|773.59|774.09|773.59|773.99|773.49|0
1644447300000|2022-02-09 22:55:00|774.19|773.69|774.19|773.69|774.19|773.69|774.09|773.59|0
1644447600000|2022-02-09 23:00:00|774.39|773.89|774.19|773.69|774.49|773.99|773.99|773.49|0
1644447900000|2022-02-09 23:05:00|774.09|773.59|774.09|773.59|774.19|773.69|773.99|773.49|0
1644448200000|2022-02-09 23:10:00|774.19|773.69|774.09|773.59|774.29|773.79|774.09|773.59|0
1644448500000|2022-02-09 23:15:00|774.19|773.69|773.89|773.39|774.19|773.69|773.69|773.19|0
1644448800000|2022-02-09 23:20:00|773.79|773.29|773.89|773.39|773.89|773.39|773.69|773.19|0
1644449100000|2022-02-09 23:25:00|773.99|773.49|773.89|773.39|774.09|773.59|773.89|773.39|0
1644449400000|2022-02-09 23:30:00|773.79|773.29|773.69|773.19|773.79|773.29|773.59|773.09|0
1644449700000|2022-02-09 23:35:00|773.59|773.09|773.79|773.29|773.89|773.39|773.59|773.09|0
1644450000000|2022-02-09 23:40:00|773.89|773.39|773.49|772.99|773.89|773.39|773.39|772.89|0
1644450300000|2022-02-09 23:45:00|773.39|772.89|773.69|773.19|773.69|773.19|773.39|772.89|0
1644450600000|2022-02-09 23:50:00|773.59|773.09|773.49|772.99|773.59|773.09|773.29|772.79|0
1644450900000|2022-02-09 23:55:00|773.39|772.89|773.79|773.29|773.79|773.29|773.39|772.89|0
1644451200000|2022-02-10 00:00:00|773.69|773.19|773.79|773.29|773.89|773.39|773.49|772.99|0
1644451500000|2022-02-10 00:05:00|773.69|773.19|773.49|772.99|773.89|773.39|773.29|772.79|0
1644451800000|2022-02-10 00:10:00|773.59|773.09|773.39|772.89|773.59|773.09|773.19|772.69|0
1644452100000|2022-02-10 00:15:00|773.29|772.79|773.09|772.59|773.39|772.89|772.89|772.39|0
1644452400000|2022-02-10 00:20:00|773.19|772.69|773.79|773.29|773.79|773.29|773.19|772.69|0
1644452700000|2022-02-10 00:25:00|773.69|773.19|773.49|772.99|773.69|773.19|773.29|772.79|0
1644453000000|2022-02-10 00:30:00|773.59|773.09|773.29|772.79|773.79|773.29|773.29|772.79|0
1644453300000|2022-02-10 00:35:00|773.19|772.69|773.19|772.69|773.69|773.19|773.19|772.69|0
1644453600000|2022-02-10 00:40:00|773.09|772.59|773.09|772.59|773.39|772.89|772.99|772.49|0
1644453900000|2022-02-10 00:45:00|772.99|772.49|772.69|772.19|773.09|772.59|772.39|771.89|0
1644454200000|2022-02-10 00:50:00|772.59|772.09|772.19|771.69|772.69|772.19|772.19|771.69|0
1644454500000|2022-02-10 00:55:00|772.09|771.59|772.09|771.59|772.49|771.99|771.99|771.49|0
1644454800000|2022-02-10 01:00:00|772.19|771.69|772.19|771.69|772.29|771.79|771.89|771.39|0
1644455100000|2022-02-10 01:05:00|772.09|771.59|772.19|771.69|772.39|771.89|771.99|771.49|0
1644455400000|2022-02-10 01:10:00|772.09|771.59|771.89|771.39|772.19|771.69|771.49|770.99|0
1644455700000|2022-02-10 01:15:00|771.79|771.29|771.69|771.19|771.99|771.49|771.29|770.79|0
1644456000000|2022-02-10 01:20:00|771.79|771.29|771.89|771.39|771.89|771.39|771.59|771.09|0
1644456300000|2022-02-10 01:25:00|771.79|771.29|771.59|771.09|771.99|771.49|771.59|771.09|0
1644456600000|2022-02-10 01:30:00|771.49|770.99|771.49|770.99|771.49|770.99|770.99|770.49|0
1644456900000|2022-02-10 01:35:00|771.59|771.09|771.39|770.89|771.69|771.19|771.29|770.79|0
1644457200000|2022-02-10 01:40:00|771.49|770.99|771.09|770.59|771.49|770.99|770.99|770.49|0
1644457500000|2022-02-10 01:45:00|770.99|770.49|771.59|771.09|771.59|771.09|770.99|770.49|0
1644457800000|2022-02-10 01:50:00|771.69|771.19|771.39|770.89|771.69|771.19|771.29|770.79|0
1644458100000|2022-02-10 01:55:00|771.29|770.79|771.19|770.69|771.29|770.79|770.99|770.49|0
1644458400000|2022-02-10 02:00:00|771.29|770.79|770.79|770.29|771.29|770.79|770.69|770.19|0
1644458700000|2022-02-10 02:05:00|770.89|770.39|770.89|770.39|771.09|770.59|770.79|770.29|0
1644459000000|2022-02-10 02:10:00|770.79|770.29|770.79|770.29|770.99|770.49|770.69|770.19|0
1644459300000|2022-02-10 02:15:00|770.69|770.19|770.59|770.09|770.89|770.39|770.59|770.09|0
1644459600000|2022-02-10 02:20:00|770.49|769.99|770.49|769.99|770.59|770.09|770.39|769.89|0
1644459900000|2022-02-10 02:25:00|770.39|769.89|770.59|770.09|770.59|770.09|770.39|769.89|0
1644460200000|2022-02-10 02:30:00|770.69|770.19|770.59|770.09|770.69|770.19|770.49|769.99|0
1644460500000|2022-02-10 02:35:00|770.69|770.19|771.19|770.69|771.29|770.79|770.69|770.19|0
1644460800000|2022-02-10 02:40:00|771.29|770.79|771.09|770.59|771.29|770.79|771.09|770.59|0
1644461100000|2022-02-10 02:45:00|771.19|770.69|771.09|770.59|771.19|770.69|771.09|770.59|0
1644461400000|2022-02-10 02:50:00|770.99|770.49|770.99|770.49|771.09|770.59|770.79|770.29|0
1644461700000|2022-02-10 02:55:00|770.89|770.39|770.89|770.39|770.99|770.49|770.79|770.29|0
1644462000000|2022-02-10 03:00:00|770.79|770.29|770.89|770.39|770.89|770.39|770.59|770.09|0
1644462300000|2022-02-10 03:05:00|770.99|770.49|770.69|770.19|770.99|770.49|770.59|770.09|0
1644462600000|2022-02-10 03:10:00|770.79|770.29|770.79|770.29|770.79|770.29|770.59|770.09|0
1644462900000|2022-02-10 03:15:00|770.69|770.19|770.79|770.29|770.89|770.39|770.69|770.19|0
1644463200000|2022-02-10 03:20:00|770.69|770.19|770.89|770.39|770.89|770.39|770.69|770.19|0
1644463500000|2022-02-10 03:25:00|770.79|770.29|770.99|770.49|771.09|770.59|770.79|770.29|0
1644463800000|2022-02-10 03:30:00|771.09|770.59|771.19|770.69|771.19|770.69|770.69|770.19|0
1644464100000|2022-02-10 03:35:00|771.09|770.59|771.19|770.69|771.19|770.69|771.09|770.59|0
1644464400000|2022-02-10 03:40:00|771.09|770.59|771.09|770.59|771.19|770.69|770.99|770.49|0
1644464700000|2022-02-10 03:45:00|770.99|770.49|770.99|770.49|771.09|770.59|770.99|770.49|0
1644465000000|2022-02-10 03:50:00|770.89|770.39|770.89|770.39|770.89|770.39|770.69|770.19|0
1644465300000|2022-02-10 03:55:00|770.99|770.49|771.09|770.59|771.29|770.79|770.89|770.39|0
1644465600000|2022-02-10 04:00:00|770.99|770.49|770.99|770.49|771.09|770.59|770.99|770.49|0
1644465900000|2022-02-10 04:05:00|770.89|770.39|770.99|770.49|770.99|770.49|770.89|770.39|0
1644466200000|2022-02-10 04:10:00|771.09|770.59|770.99|770.49|771.19|770.69|770.99|770.49|0
1644466500000|2022-02-10 04:15:00|770.89|770.39|771.29|770.79|771.29|770.79|770.89|770.39|0
1644466800000|2022-02-10 04:20:00|771.39|770.89|771.29|770.79|771.39|770.89|771.19|770.69|0
1644467100000|2022-02-10 04:25:00|771.39|770.89|771.39|770.89|771.39|770.89|771.39|770.89|0
1644467700000|2022-02-10 04:35:00|771.29|770.79|771.39|770.89|771.39|770.89|771.29|770.79|0
1644468300000|2022-02-10 04:45:00|771.29|770.79|771.19|770.69|771.39|770.89|771.19|770.69|0
1644468600000|2022-02-10 04:50:00|771.29|770.79|771.29|770.79|771.29|770.79|771.19|770.69|0
1644468900000|2022-02-10 04:55:00|771.39|770.89|771.39|770.89|771.49|770.99|771.39|770.89|0
1644469200000|2022-02-10 05:00:00|771.29|770.79|771.29|770.79|771.49|770.99|771.29|770.79|0
1644469500000|2022-02-10 05:05:00|771.39|770.89|771.19|770.69|771.39|770.89|771.19|770.69|0
1644469800000|2022-02-10 05:10:00|771.29|770.79|771.39|770.89|771.39|770.89|771.29|770.79|0
1644470100000|2022-02-10 05:15:00|771.29|770.79|771.39|770.89|771.39|770.89|771.19|770.69|0
1644470400000|2022-02-10 05:20:00|771.49|770.99|771.39|770.89|771.49|770.99|771.39|770.89|0
1644470700000|2022-02-10 05:25:00|771.49|770.99|771.39|770.89|771.49|770.99|771.29|770.79|0
1644471000000|2022-02-10 05:30:00|771.29|770.79|771.19|770.69|771.39|770.89|771.09|770.59|0
1644471300000|2022-02-10 05:35:00|771.09|770.59|770.99|770.49|771.09|770.59|770.99|770.49|0
1644471600000|2022-02-10 05:40:00|770.89|770.39|771.19|770.69|771.29|770.79|770.89|770.39|0
1644471900000|2022-02-10 05:45:00|771.09|770.59|771.19|770.69|771.19|770.69|771.09|770.59|0
1644472200000|2022-02-10 05:50:00|771.29|770.79|771.19|770.69|771.29|770.79|771.19|770.69|0
1644472500000|2022-02-10 05:55:00|771.29|770.79|772.09|771.59|772.09|771.59|771.29|770.79|0
1644472800000|2022-02-10 06:00:00|771.99|771.49|772.49|771.99|772.49|771.99|771.89|771.39|0
1644473100000|2022-02-10 06:05:00|772.59|772.09|772.39|771.89|772.59|772.09|772.29|771.79|0
1644473400000|2022-02-10 06:10:00|772.29|771.79|773.09|772.59|773.09|772.59|772.29|771.79|0
1644473700000|2022-02-10 06:15:00|772.99|772.49|772.89|772.39|773.09|772.59|772.79|772.29|0
1644474000000|2022-02-10 06:20:00|772.99|772.49|773.59|773.09|773.59|773.09|772.89|772.39|0
1644474300000|2022-02-10 06:25:00|773.69|773.19|773.29|772.79|773.69|773.19|773.19|772.69|0
1644474600000|2022-02-10 06:30:00|773.39|772.89|773.39|772.89|773.69|773.19|773.29|772.79|0
1644474900000|2022-02-10 06:35:00|773.29|772.79|773.49|772.99|773.49|772.99|773.19|772.69|0
1644475200000|2022-02-10 06:40:00|773.39|772.89|773.49|772.99|773.69|773.19|773.29|772.79|0
1644475500000|2022-02-10 06:45:00|773.59|773.09|773.59|773.09|773.89|773.39|773.49|772.99|0
1644475800000|2022-02-10 06:50:00|773.49|772.99|773.29|772.79|773.59|773.09|773.19|772.69|0
1644476100000|2022-02-10 06:55:00|773.19|772.69|773.19|772.69|773.29|772.79|773.09|772.59|0
1644476400000|2022-02-10 07:00:00|773.29|772.79|771.19|770.89|773.99|773.69|770.79|770.49|228
1644476700000|2022-02-10 07:05:00|770.99|770.69|771.09|770.79|771.19|770.89|770.49|770.19|188
1644477000000|2022-02-10 07:10:00|770.99|770.69|770.99|770.69|771.19|770.89|770.89|770.59|79
1644477300000|2022-02-10 07:15:00|771.09|770.79|770.49|770.19|771.39|771.09|770.49|770.19|130
1644477600000|2022-02-10 07:20:00|770.39|770.09|770.09|769.79|770.69|770.39|769.79|769.49|121
1644477900000|2022-02-10 07:25:00|770.19|769.89|769.59|769.29|770.19|769.89|769.59|769.29|59
1644478200000|2022-02-10 07:30:00|769.49|769.19|768.99|768.69|769.59|769.29|768.89|768.59|102
1644478500000|2022-02-10 07:35:00|768.89|768.59|768.59|768.29|768.89|768.59|768.59|768.29|37
1644478800000|2022-02-10 07:40:00|768.69|768.39|768.49|768.19|768.69|768.39|768.29|767.99|30
1644479100000|2022-02-10 07:45:00|768.59|768.29|768.79|768.49|768.99|768.69|768.49|768.19|21
1644479400000|2022-02-10 07:50:00|768.89|768.59|768.99|768.69|769.19|768.89|768.79|768.49|20
1644479700000|2022-02-10 07:55:00|769.09|768.79|769.79|769.49|769.79|769.49|768.79|768.49|64
1644480000000|2022-02-10 08:00:00|769.69|769.59|769.29|769.19|770.39|770.29|767.79|767.69|884
1644480300000|2022-02-10 08:05:00|769.19|769.09|769.69|769.59|769.79|769.69|768.39|768.29|329
1644480600000|2022-02-10 08:10:00|769.79|769.69|769.79|769.69|770.39|770.29|769.19|769.09|374
1644480900000|2022-02-10 08:15:00|769.69|769.59|767.89|767.79|769.69|769.59|767.79|767.69|328
1644481200000|2022-02-10 08:20:00|767.99|767.89|768.59|768.49|768.69|768.59|767.09|766.99|355
1644481500000|2022-02-10 08:25:00|768.49|768.39|766.79|766.69|768.69|768.59|766.49|766.39|274
1644481800000|2022-02-10 08:30:00|766.69|766.59|766.69|766.59|767.69|767.59|766.49|766.39|215
1644482100000|2022-02-10 08:35:00|766.59|766.49|765.89|765.79|767.19|767.09|765.49|765.39|237
1644482400000|2022-02-10 08:40:00|765.79|765.69|763.99|763.89|766.39|766.29|763.99|763.89|378
1644482700000|2022-02-10 08:45:00|763.89|763.79|764.69|764.59|764.89|764.79|763.19|763.09|459
1644483000000|2022-02-10 08:50:00|764.59|764.49|764.19|764.09|764.89|764.79|763.89|763.79|183
1644483300000|2022-02-10 08:55:00|764.09|763.99|763.89|763.79|764.59|764.49|763.69|763.59|183
1644483600000|2022-02-10 09:00:00|763.79|763.69|764.19|764.09|764.79|764.69|763.69|763.59|200
1644483900000|2022-02-10 09:05:00|764.09|763.99|764.99|764.89|765.19|765.09|764.09|763.99|254
1644484200000|2022-02-10 09:10:00|764.89|764.79|765.11|765.01|765.49|765.39|764.69|764.59|116
1644484500000|2022-02-10 09:15:00|765.01|764.91|764.71|764.61|765.11|765.01|764.51|764.41|148
1644484800000|2022-02-10 09:20:00|764.81|764.71|764.21|764.11|765.01|764.91|764.01|763.91|159
1644485100000|2022-02-10 09:25:00|764.31|764.21|764.61|764.51|764.71|764.61|764.11|764.01|135
1644485400000|2022-02-10 09:30:00|764.71|764.61|764.41|764.31|764.91|764.81|764.31|764.21|112
1644485700000|2022-02-10 09:35:00|764.51|764.41|763.71|763.61|764.91|764.81|763.71|763.61|96
1644486000000|2022-02-10 09:40:00|763.81|763.71|763.71|763.61|763.91|763.81|763.41|763.31|108
1644486300000|2022-02-10 09:45:00|763.81|763.71|763.21|763.11|763.91|763.81|763.21|763.11|85
1644486600000|2022-02-10 09:50:00|763.31|763.21|764.21|764.11|764.31|764.21|763.21|763.11|80
1644486900000|2022-02-10 09:55:00|764.31|764.21|763.71|763.61|764.61|764.51|763.71|763.61|118
1644487200000|2022-02-10 10:00:00|763.81|763.71|763.41|763.31|763.91|763.81|762.71|762.61|127
1644487500000|2022-02-10 10:05:00|763.31|763.21|763.71|763.61|763.71|763.61|763.21|763.11|36
1644487800000|2022-02-10 10:10:00|763.61|763.51|763.71|763.61|763.81|763.71|763.21|763.11|93
1644488100000|2022-02-10 10:15:00|763.81|763.71|764.31|764.21|764.31|764.21|763.71|763.61|80
1644488400000|2022-02-10 10:20:00|764.21|764.11|764.01|763.91|764.51|764.41|764.01|763.91|76
1644488700000|2022-02-10 10:25:00|763.91|763.81|764.81|764.71|764.91|764.81|763.91|763.81|77
1644489000000|2022-02-10 10:30:00|764.91|764.81|765.11|765.01|765.41|765.31|764.81|764.71|128
1644489300000|2022-02-10 10:35:00|765.21|765.11|765.81|765.71|766.01|765.91|765.11|765.01|52
1644489600000|2022-02-10 10:40:00|765.71|765.61|765.61|765.51|765.71|765.61|765.41|765.31|61
1644489900000|2022-02-10 10:45:00|765.71|765.61|765.71|765.61|765.81|765.71|765.31|765.21|59
1644490200000|2022-02-10 10:50:00|765.61|765.51|766.11|766.01|766.11|766.01|765.61|765.51|50
1644490500000|2022-02-10 10:55:00|766.21|766.11|766.01|765.91|766.21|766.11|765.81|765.71|55
1644490800000|2022-02-10 11:00:00|766.11|766.01|766.61|766.51|766.81|766.71|766.01|765.91|102
1644491100000|2022-02-10 11:05:00|766.51|766.41|766.41|766.31|767.11|767.01|766.31|766.21|124
1644491400000|2022-02-10 11:10:00|766.51|766.41|767.21|767.11|767.31|767.21|766.51|766.41|57
1644491700000|2022-02-10 11:15:00|767.31|767.21|767.91|767.81|768.01|767.91|767.21|767.11|128
1644492000000|2022-02-10 11:20:00|767.81|767.71|767.51|767.41|768.01|767.91|767.51|767.41|61
1644492300000|2022-02-10 11:25:00|767.61|767.51|767.51|767.41|767.91|767.81|767.21|767.11|118
1644492600000|2022-02-10 11:30:00|767.61|767.51|767.11|767.01|767.61|767.51|767.01|766.91|71
1644492900000|2022-02-10 11:35:00|767.21|767.11|767.51|767.41|768.01|767.91|767.11|767.01|45
1644493200000|2022-02-10 11:40:00|767.61|767.51|767.01|766.91|767.71|767.61|767.01|766.91|129
1644493500000|2022-02-10 11:45:00|766.91|766.81|767.01|766.91|767.11|767.01|766.71|766.61|97
1644493800000|2022-02-10 11:50:00|767.11|767.01|766.81|766.71|767.11|767.01|766.51|766.41|76
1644494100000|2022-02-10 11:55:00|766.91|766.81|766.61|766.51|767.11|767.01|766.51|766.41|62
1644494400000|2022-02-10 12:00:00|766.51|766.41|766.71|766.61|766.91|766.81|766.51|766.41|58
1644494700000|2022-02-10 12:05:00|766.61|766.51|766.71|766.61|766.91|766.81|766.31|766.21|93
1644495000000|2022-02-10 12:10:00|766.61|766.51|767.01|766.91|767.01|766.91|766.41|766.31|42
1644495300000|2022-02-10 12:15:00|766.91|766.81|767.21|767.11|767.41|767.31|766.91|766.81|120
1644495600000|2022-02-10 12:20:00|767.31|767.21|767.11|767.01|767.31|767.21|766.91|766.81|34
1644495900000|2022-02-10 12:25:00|767.01|766.91|766.71|766.61|767.11|767.01|766.41|766.31|59
1644496200000|2022-02-10 12:30:00|766.61|766.51|766.51|766.41|766.91|766.81|766.41|766.31|35
1644496500000|2022-02-10 12:35:00|766.41|766.31|766.21|766.11|766.41|766.31|765.91|765.81|71
1644496800000|2022-02-10 12:40:00|766.11|766.01|766.31|766.21|766.31|766.21|765.91|765.81|50
1644497100000|2022-02-10 12:45:00|766.21|766.11|765.81|765.71|766.31|766.21|765.71|765.61|40
1644497400000|2022-02-10 12:50:00|765.71|765.61|766.01|765.91|766.21|766.11|765.61|765.51|24
1644497700000|2022-02-10 12:55:00|766.11|766.01|765.61|765.51|766.11|766.01|765.51|765.41|170
1644498000000|2022-02-10 13:00:00|765.71|765.61|765.71|765.61|765.81|765.71|765.41|765.31|63
1644498300000|2022-02-10 13:05:00|765.81|765.71|766.41|766.31|766.51|766.41|765.81|765.71|83
1644498600000|2022-02-10 13:10:00|766.31|766.21|765.41|765.31|766.31|766.21|765.41|765.31|98
1644498900000|2022-02-10 13:15:00|765.51|765.41|765.21|765.11|765.51|765.41|765.11|765.01|102
1644499200000|2022-02-10 13:20:00|765.31|765.21|764.91|764.81|765.31|765.21|764.41|764.31|79
1644499500000|2022-02-10 13:25:00|765.01|764.91|765.41|765.31|765.41|765.31|764.91|764.81|77
1644499800000|2022-02-10 13:30:00|765.21|765.11|761.51|761.41|765.21|765.11|760.21|760.11|614
1644500100000|2022-02-10 13:35:00|761.41|761.31|762.51|762.41|762.61|762.51|760.81|760.71|454
1644500400000|2022-02-10 13:40:00|762.61|762.51|761.11|761.01|762.81|762.71|760.81|760.71|251
1644500700000|2022-02-10 13:45:00|761.21|761.11|759.91|759.81|761.41|761.31|759.71|759.61|354
1644501000000|2022-02-10 13:50:00|759.81|759.71|759.81|759.71|760.21|760.11|759.31|759.21|385
1644501300000|2022-02-10 13:55:00|759.91|759.81|760.61|760.51|761.51|761.41|759.91|759.81|350
1644501600000|2022-02-10 14:00:00|760.51|760.41|758.91|758.81|760.61|760.51|758.71|758.61|214
1644501900000|2022-02-10 14:05:00|759.01|758.91|759.51|759.41|759.81|759.71|759.01|758.91|215
1644502200000|2022-02-10 14:10:00|759.61|759.51|759.11|759.01|759.61|759.51|758.71|758.61|304
1644502500000|2022-02-10 14:15:00|759.21|759.11|760.11|760.01|760.41|760.31|758.91|758.81|230
1644502800000|2022-02-10 14:20:00|760.21|760.11|759.41|759.31|760.31|760.21|759.31|759.21|188
1644503100000|2022-02-10 14:25:00|759.51|759.41|759.41|759.31|759.91|759.81|758.91|758.81|218
1644503400000|2022-02-10 14:30:00|759.51|759.41|761.11|761.01|761.81|761.71|759.51|759.41|500
1644503700000|2022-02-10 14:35:00|761.21|761.11|761.91|761.81|762.21|762.11|761.11|761.01|329
1644504000000|2022-02-10 14:40:00|762.01|761.91|762.71|762.61|763.11|763.01|761.81|761.71|381
1644504300000|2022-02-10 14:45:00|762.81|762.71|763.11|763.01|763.51|763.41|762.51|762.41|374
1644504600000|2022-02-10 14:50:00|763.21|763.11|763.91|763.81|764.71|764.61|763.01|762.91|335
1644504900000|2022-02-10 14:55:00|763.81|763.71|764.01|763.91|764.71|764.61|763.61|763.51|210
1644505200000|2022-02-10 15:00:00|764.11|764.01|765.61|765.51|765.71|765.61|764.01|763.91|269
1644505500000|2022-02-10 15:05:00|765.51|765.41|766.11|766.01|766.11|766.01|764.91|764.81|224
1644505800000|2022-02-10 15:10:00|766.21|766.11|764.81|764.71|766.41|766.31|764.71|764.61|274
1644506100000|2022-02-10 15:15:00|764.91|764.81|764.41|764.31|764.91|764.81|763.71|763.61|222
1644506400000|2022-02-10 15:20:00|764.31|764.21|763.71|763.61|764.51|764.41|763.61|763.51|185
1644506700000|2022-02-10 15:25:00|763.61|763.51|764.41|764.31|764.41|764.31|763.51|763.41|134
1644507000000|2022-02-10 15:30:00|764.51|764.41|764.71|764.61|765.31|765.21|764.11|764.01|175
1644507300000|2022-02-10 15:35:00|764.81|764.71|766.51|766.41|766.51|766.41|764.51|764.41|172
1644507600000|2022-02-10 15:40:00|766.41|766.31|766.81|766.71|767.31|767.21|766.11|766.01|261
1644507900000|2022-02-10 15:45:00|766.71|766.61|766.01|765.91|766.71|766.61|765.21|765.11|191
1644508200000|2022-02-10 15:50:00|765.91|765.81|763.51|763.41|766.01|765.91|763.41|763.31|266
1644508500000|2022-02-10 15:55:00|763.41|763.31|764.01|763.91|764.01|763.91|762.91|762.81|209
1644508800000|2022-02-10 16:00:00|763.91|763.81|763.41|763.31|763.91|763.81|762.71|762.61|208
1644509100000|2022-02-10 16:05:00|763.31|763.21|763.51|763.41|764.01|763.91|762.91|762.81|170
1644509400000|2022-02-10 16:10:00|763.61|763.51|762.61|762.51|763.61|763.51|762.31|762.21|217
1644509700000|2022-02-10 16:15:00|762.71|762.61|762.51|762.41|763.01|762.91|762.21|762.11|203
1644510000000|2022-02-10 16:20:00|762.61|762.51|762.41|762.31|762.71|762.61|761.61|761.51|239
1644510300000|2022-02-10 16:25:00|762.31|762.21|763.11|763.01|763.21|763.11|762.21|762.11|305
1644510600000|2022-02-10 16:30:00|763.21|762.91|762.51|762.21|763.31|763.01|762.11|761.81|897
1644510900000|2022-02-10 16:35:00|762.61|762.31|762.41|762.11|763.01|762.71|761.71|761.41|370
1644511200000|2022-02-10 16:40:00|762.51|762.21|763.11|762.81|763.11|762.81|762.11|761.81|77
1644511500000|2022-02-10 16:45:00|763.01|762.71|764.31|764.01|764.41|764.11|762.91|762.61|109
1644511800000|2022-02-10 16:50:00|764.21|763.91|764.11|763.81|764.61|764.31|764.01|763.71|151
1644512100000|2022-02-10 16:55:00|764.21|763.91|764.81|764.51|764.81|764.51|764.01|763.71|109
1644512400000|2022-02-10 17:00:00|764.71|764.41|764.11|763.81|764.91|764.61|763.91|763.61|84
1644512700000|2022-02-10 17:05:00|764.01|763.71|764.31|764.01|764.71|764.41|763.91|763.61|66
1644513000000|2022-02-10 17:10:00|764.41|764.11|764.41|764.11|764.91|764.61|764.21|763.91|24
1644513300000|2022-02-10 17:15:00|764.31|764.01|764.61|764.31|764.81|764.51|764.01|763.71|36
1644513600000|2022-02-10 17:20:00|764.51|764.21|764.61|764.31|765.01|764.71|764.51|764.21|18
1644513900000|2022-02-10 17:25:00|764.51|764.21|764.71|764.41|764.81|764.51|764.51|764.21|10
1644514200000|2022-02-10 17:30:00|764.81|764.51|763.91|763.61|765.11|764.81|763.71|763.41|33
1644514500000|2022-02-10 17:35:00|764.01|763.71|764.21|763.91|764.41|764.11|763.91|763.61|9
1644514800000|2022-02-10 17:40:00|764.11|763.81|764.31|764.01|764.51|764.21|764.11|763.81|11
1644515100000|2022-02-10 17:45:00|764.41|764.11|762.31|762.01|764.41|764.11|761.31|761.01|372
1644515400000|2022-02-10 17:50:00|762.41|762.11|762.01|761.71|762.41|762.11|761.31|761.01|74
1644515700000|2022-02-10 17:55:00|761.91|761.61|761.91|761.61|762.41|762.11|761.31|761.01|48
1644516000000|2022-02-10 18:00:00|761.81|761.51|762.11|761.81|762.41|762.11|761.51|761.21|49
1644516300000|2022-02-10 18:05:00|762.01|761.71|761.91|761.61|762.51|762.21|761.51|761.21|40
1644516600000|2022-02-10 18:10:00|762.01|761.71|761.71|761.41|762.21|761.91|761.31|761.01|32
1644516900000|2022-02-10 18:15:00|761.61|761.31|759.61|759.31|761.61|761.31|759.51|759.21|82
1644517200000|2022-02-10 18:20:00|759.71|759.41|760.21|759.91|760.31|760.01|759.61|759.31|32
1644517500000|2022-02-10 18:25:00|760.31|760.01|759.11|758.81|760.41|760.11|759.11|758.81|25
1644517800000|2022-02-10 18:30:00|759.01|758.71|758.71|758.41|759.51|759.21|758.61|758.31|53
1644518100000|2022-02-10 18:35:00|758.81|758.51|758.41|758.11|758.81|758.51|757.61|757.31|81
1644518400000|2022-02-10 18:40:00|758.31|758.01|758.81|758.51|759.01|758.71|758.21|757.91|58
1644518700000|2022-02-10 18:45:00|758.91|758.61|758.51|758.21|759.21|758.91|758.31|758.01|30
1644519000000|2022-02-10 18:50:00|758.71|758.41|758.81|758.51|758.91|758.61|758.31|758.01|12
1644519300000|2022-02-10 18:55:00|758.91|758.61|759.91|759.61|759.91|759.61|758.31|758.01|42
1644519600000|2022-02-10 19:00:00|759.81|759.51|758.61|758.31|760.11|759.81|758.61|758.31|19
1644519900000|2022-02-10 19:05:00|758.71|758.41|759.01|758.71|759.11|758.81|758.01|757.71|25
1644520200000|2022-02-10 19:10:00|759.11|758.81|758.31|758.01|759.11|758.81|758.11|757.81|19
1644520500000|2022-02-10 19:15:00|758.21|757.91|757.21|756.91|758.31|758.01|757.11|756.81|40
1644520800000|2022-02-10 19:20:00|757.31|757.01|758.21|757.91|758.31|758.01|757.01|756.71|19
1644521100000|2022-02-10 19:25:00|758.31|758.01|758.71|758.41|759.01|758.71|758.01|757.71|52
1644521400000|2022-02-10 19:30:00|758.81|758.51|758.91|758.61|759.21|758.91|758.51|758.21|19
1644521700000|2022-02-10 19:35:00|759.01|758.71|759.11|758.81|759.71|759.41|758.61|758.31|31
1644522000000|2022-02-10 19:40:00|759.21|758.91|758.91|758.61|759.91|759.61|758.71|758.41|31
1644522300000|2022-02-10 19:45:00|759.01|758.71|758.41|758.11|759.71|759.41|758.41|758.11|21
1644522600000|2022-02-10 19:50:00|758.51|758.21|757.31|757.01|758.71|758.41|757.11|756.81|43
1644522900000|2022-02-10 19:55:00|757.41|757.11|757.41|757.11|757.71|757.41|756.91|756.61|50
1644523200000|2022-02-10 20:00:00|757.51|757.21|757.71|757.41|758.01|757.71|756.61|756.31|86
1644523500000|2022-02-10 20:05:00|757.81|757.51|758.21|757.91|758.31|758.01|757.61|757.31|27
1644523800000|2022-02-10 20:10:00|758.31|758.01|758.21|757.91|758.71|758.41|758.01|757.71|24
1644524100000|2022-02-10 20:15:00|758.31|758.01|757.71|757.41|758.91|758.61|757.61|757.31|45
1644524400000|2022-02-10 20:20:00|757.81|757.51|758.01|757.71|758.11|757.81|757.11|756.81|33
1644524700000|2022-02-10 20:25:00|757.91|757.61|757.51|757.21|758.31|758.01|757.41|757.11|24
1644525000000|2022-02-10 20:30:00|757.41|757.11|755.91|755.61|757.51|757.21|755.91|755.61|69
1644525300000|2022-02-10 20:35:00|756.01|755.71|756.41|756.11|756.61|756.31|755.51|755.21|55
1644525600000|2022-02-10 20:40:00|756.51|756.21|755.81|755.51|756.71|756.41|755.51|755.21|21
1644525900000|2022-02-10 20:45:00|755.71|755.41|754.91|754.61|755.71|755.41|754.21|753.91|86
1644526200000|2022-02-10 20:50:00|754.61|754.31|755.91|755.61|756.21|755.91|754.51|754.21|103
1644526500000|2022-02-10 20:55:00|755.81|755.51|757.11|756.61|757.11|756.81|755.81|755.51|91
1644526800000|2022-02-10 21:00:00|757.61|757.11|757.01|756.51|757.71|757.21|756.71|756.21|0
1644527100000|2022-02-10 21:05:00|757.11|756.61|757.31|756.81|757.71|757.21|757.01|756.51|0
1644527400000|2022-02-10 21:10:00|757.21|756.71|756.81|756.31|757.31|756.81|756.41|755.91|0
1644527700000|2022-02-10 21:15:00|756.71|756.21|756.11|755.61|756.81|756.31|756.01|755.51|0
1644528000000|2022-02-10 21:20:00|756.21|755.71|755.71|755.21|756.21|755.71|755.61|755.11|0
1644528300000|2022-02-10 21:25:00|755.61|755.11|756.31|755.81|756.31|755.81|755.61|755.11|0
1644528600000|2022-02-10 21:30:00|756.41|755.91|756.31|755.81|756.71|756.21|756.21|755.71|0
1644528900000|2022-02-10 21:35:00|756.41|755.91|756.51|756.01|756.71|756.21|756.31|755.81|0
1644529200000|2022-02-10 21:40:00|756.61|756.11|756.11|755.61|756.61|756.11|756.11|755.61|0
1644529500000|2022-02-10 21:45:00|756.21|755.71|756.61|756.11|756.61|756.11|756.01|755.51|0
1644529800000|2022-02-10 21:50:00|756.51|756.01|756.81|756.31|756.91|756.41|756.41|755.91|0
1644530100000|2022-02-10 21:55:00|756.91|756.41|757.11|756.61|757.21|756.71|756.81|756.31|0
1644530400000|2022-02-10 22:00:00|757.01|756.51|757.11|756.61|757.21|756.71|757.01|756.51|0
1644531300000|2022-02-10 22:15:00|757.01|756.51|757.01|756.51|757.01|756.51|757.01|756.51|0
1644532200000|2022-02-10 22:30:00|756.91|756.41|757.01|756.51|757.01|756.51|756.91|756.41|0
1644532500000|2022-02-10 22:35:00|757.11|756.61|757.11|756.61|757.11|756.61|757.11|756.61|0
1644532800000|2022-02-10 22:40:00|757.01|756.51|757.01|756.51|757.11|756.61|757.01|756.51|0
1644533400000|2022-02-10 22:50:00|757.11|756.61|757.01|756.51|757.11|756.61|757.01|756.51|0
1644533700000|2022-02-10 22:55:00|757.11|756.61|757.01|756.51|757.11|756.61|757.01|756.51|0
1644534000000|2022-02-10 23:00:00|757.11|756.61|756.91|756.41|757.31|756.81|756.41|755.91|0
1644534300000|2022-02-10 23:05:00|756.81|756.31|756.61|756.11|757.31|756.81|756.61|756.11|0
1644534600000|2022-02-10 23:10:00|756.71|756.21|757.21|756.71|757.31|756.81|756.71|756.21|0
1644534900000|2022-02-10 23:15:00|757.31|756.81|757.61|757.11|757.71|757.21|757.11|756.61|0
1644535200000|2022-02-10 23:20:00|757.71|757.21|757.21|756.71|757.71|757.21|757.21|756.71|0
1644535500000|2022-02-10 23:25:00|757.11|756.61|756.61|756.11|757.31|756.81|756.41|755.91|0
1644535800000|2022-02-10 23:30:00|756.51|756.01|756.11|755.61|756.61|756.11|755.91|755.41|0
1644536100000|2022-02-10 23:35:00|756.21|755.71|756.11|755.61|756.31|755.81|755.71|755.21|0
1644536400000|2022-02-10 23:40:00|756.01|755.51|756.01|755.51|756.11|755.61|755.71|755.21|0
1644536700000|2022-02-10 23:45:00|755.91|755.41|756.21|755.71|756.21|755.71|755.91|755.41|0
1644537000000|2022-02-10 23:50:00|756.31|755.81|755.91|755.41|756.31|755.81|755.91|755.41|0
1644537300000|2022-02-10 23:55:00|755.81|755.31|755.61|755.11|755.81|755.31|755.41|754.91|0
1644537600000|2022-02-11 00:00:00|755.51|755.01|755.11|754.61|755.81|755.31|755.11|754.61|0
1644537900000|2022-02-11 00:05:00|755.01|754.51|755.71|755.21|755.71|755.21|755.01|754.51|0
1644538200000|2022-02-11 00:10:00|755.61|755.11|755.01|754.51|755.71|755.21|754.91|754.41|0
1644538500000|2022-02-11 00:15:00|754.91|754.41|753.71|753.21|754.91|754.41|753.51|753.01|0
1644538800000|2022-02-11 00:20:00|753.81|753.31|752.71|752.21|754.01|753.51|752.51|752.01|0
1644539100000|2022-02-11 00:25:00|752.81|752.31|752.61|752.11|753.01|752.51|752.51|752.01|0
1644539400000|2022-02-11 00:30:00|752.51|752.01|753.01|752.51|753.01|752.51|752.51|752.01|0
1644539700000|2022-02-11 00:35:00|753.11|752.61|753.31|752.81|753.41|752.91|753.11|752.61|0
1644540000000|2022-02-11 00:40:00|753.21|752.71|753.21|752.71|753.71|753.21|753.21|752.71|0
1644540300000|2022-02-11 00:45:00|753.31|752.81|753.91|753.41|753.91|753.41|753.31|752.81|0
1644540600000|2022-02-11 00:50:00|754.01|753.51|753.61|753.11|754.11|753.61|753.61|753.11|0
1644540900000|2022-02-11 00:55:00|753.71|753.21|754.11|753.61|754.41|753.91|753.61|753.11|0
1644541200000|2022-02-11 01:00:00|754.21|753.71|753.91|753.41|754.31|753.81|753.31|752.81|0
1644541500000|2022-02-11 01:05:00|753.81|753.31|753.11|752.61|753.81|753.31|753.11|752.61|0
1644541800000|2022-02-11 01:10:00|753.21|752.71|753.41|752.91|753.41|752.91|752.91|752.41|0
1644542100000|2022-02-11 01:15:00|753.51|753.01|754.51|754.01|754.91|754.41|753.51|753.01|0
1644542400000|2022-02-11 01:20:00|754.41|753.91|754.11|753.61|754.71|754.21|754.11|753.61|0
1644542700000|2022-02-11 01:25:00|754.21|753.71|754.61|754.11|754.71|754.21|754.21|753.71|0
1644543000000|2022-02-11 01:30:00|754.51|754.01|755.21|754.71|755.31|754.81|754.21|753.71|0
1644543300000|2022-02-11 01:35:00|755.31|754.81|755.41|754.91|755.51|755.01|755.21|754.71|0
1644543600000|2022-02-11 01:40:00|755.51|755.01|755.51|755.01|756.11|755.61|755.51|755.01|0
1644543900000|2022-02-11 01:45:00|755.61|755.11|755.11|754.61|755.61|755.11|755.01|754.51|0
1644544200000|2022-02-11 01:50:00|755.01|754.51|755.31|754.81|755.61|755.11|755.01|754.51|0
1644544500000|2022-02-11 01:55:00|755.41|754.91|755.01|754.51|755.61|755.11|754.61|754.11|0
1644544800000|2022-02-11 02:00:00|755.11|754.61|754.71|754.21|755.21|754.71|754.71|754.21|0
1644545100000|2022-02-11 02:05:00|754.81|754.31|754.61|754.11|754.91|754.41|754.61|754.11|0
1644545400000|2022-02-11 02:10:00|754.51|754.01|754.21|753.71|754.51|754.01|754.01|753.51|0
1644545700000|2022-02-11 02:15:00|754.11|753.61|754.21|753.71|754.81|754.31|754.11|753.61|0
1644546000000|2022-02-11 02:20:00|754.31|753.81|753.91|753.41|754.41|753.91|753.91|753.41|0
1644546300000|2022-02-11 02:25:00|754.01|753.51|754.41|753.91|754.51|754.01|753.91|753.41|0
1644546600000|2022-02-11 02:30:00|754.51|754.01|754.21|753.71|754.51|754.01|754.11|753.61|0
1644546900000|2022-02-11 02:35:00|754.11|753.61|754.51|754.01|754.51|754.01|754.01|753.51|0
1644547200000|2022-02-11 02:40:00|754.41|753.91|754.61|754.11|754.71|754.21|754.21|753.71|0
1644547500000|2022-02-11 02:45:00|754.51|754.01|754.81|754.31|754.81|754.31|754.51|754.01|0
1644547800000|2022-02-11 02:50:00|754.91|754.41|754.81|754.31|754.91|754.41|754.61|754.11|0
1644548100000|2022-02-11 02:55:00|754.71|754.21|755.51|755.01|755.51|755.01|754.61|754.11|0
1644548400000|2022-02-11 03:00:00|755.41|754.91|754.81|754.31|755.61|755.11|754.81|754.31|0
1644548700000|2022-02-11 03:05:00|754.91|754.41|754.51|754.01|754.91|754.41|754.21|753.71|0
1644549000000|2022-02-11 03:10:00|754.61|754.11|754.31|753.81|754.61|754.11|754.21|753.71|0
1644549300000|2022-02-11 03:15:00|754.41|753.91|754.61|754.11|754.61|754.11|754.41|753.91|0
1644549600000|2022-02-11 03:20:00|754.51|754.01|754.71|754.21|755.21|754.71|754.51|754.01|0
1644549900000|2022-02-11 03:25:00|754.81|754.31|754.91|754.41|755.01|754.51|754.61|754.11|0
1644550200000|2022-02-11 03:30:00|755.01|754.51|754.41|753.91|755.01|754.51|754.41|753.91|0
1644550500000|2022-02-11 03:35:00|754.31|753.81|754.21|753.71|754.41|753.91|754.01|753.51|0
1644550800000|2022-02-11 03:40:00|754.31|753.81|754.21|753.71|754.31|753.81|754.21|753.71|0
1644551100000|2022-02-11 03:45:00|754.31|753.81|754.51|754.01|754.71|754.21|754.21|753.71|0
1644551400000|2022-02-11 03:50:00|754.61|754.11|754.61|754.11|754.91|754.41|754.51|754.01|0
1644551700000|2022-02-11 03:55:00|754.71|754.21|754.91|754.41|754.91|754.41|754.61|754.11|0
1644552000000|2022-02-11 04:00:00|754.81|754.31|754.71|754.21|754.91|754.41|754.61|754.11|0
1644552300000|2022-02-11 04:05:00|754.61|754.11|754.61|754.11|754.71|754.21|754.41|753.91|0
1644552600000|2022-02-11 04:10:00|754.51|754.01|754.51|754.01|754.51|754.01|754.31|753.81|0
1644552900000|2022-02-11 04:15:00|754.41|753.91|754.31|753.81|754.51|754.01|754.31|753.81|0
1644553200000|2022-02-11 04:20:00|754.41|753.91|754.21|753.71|754.41|753.91|754.21|753.71|0
1644553500000|2022-02-11 04:25:00|754.31|753.81|754.21|753.71|754.41|753.91|754.21|753.71|0
1644553800000|2022-02-11 04:30:00|754.31|753.81|753.91|753.41|754.51|754.01|753.61|753.11|0
1644554100000|2022-02-11 04:35:00|754.01|753.51|753.41|752.91|754.01|753.51|753.41|752.91|0
1644554400000|2022-02-11 04:40:00|753.51|753.01|752.91|752.41|753.51|753.01|752.61|752.11|0
1644554700000|2022-02-11 04:45:00|752.81|752.31|752.51|752.01|753.01|752.51|752.31|751.81|0
1644555000000|2022-02-11 04:50:00|752.41|751.91|752.51|752.01|752.71|752.21|752.31|751.81|0
1644555300000|2022-02-11 04:55:00|752.61|752.11|752.61|752.11|752.91|752.41|752.51|752.01|0
1644555600000|2022-02-11 05:00:00|752.71|752.21|752.41|751.91|752.71|752.21|752.21|751.71|0
1644555900000|2022-02-11 05:05:00|752.51|752.01|752.81|752.31|752.81|752.31|752.41|751.91|0
1644556200000|2022-02-11 05:10:00|752.71|752.21|752.61|752.11|752.71|752.21|752.21|751.71|0
1644556500000|2022-02-11 05:15:00|752.51|752.01|752.41|751.91|752.61|752.11|752.21|751.71|0
1644556800000|2022-02-11 05:20:00|752.31|751.81|752.01|751.51|752.61|752.11|751.91|751.41|0
1644557100000|2022-02-11 05:25:00|751.91|751.41|751.91|751.41|752.01|751.51|751.71|751.21|0
1644557400000|2022-02-11 05:30:00|751.81|751.31|751.51|751.01|752.01|751.51|751.41|750.91|0
1644557700000|2022-02-11 05:35:00|751.61|751.11|751.81|751.31|751.81|751.31|751.21|750.71|0
1644558000000|2022-02-11 05:40:00|751.91|751.41|751.91|751.41|752.21|751.71|751.71|751.21|0
1644558300000|2022-02-11 05:45:00|751.81|751.31|751.71|751.21|751.91|751.41|751.61|751.11|0
1644558600000|2022-02-11 05:50:00|751.61|751.11|751.61|751.11|751.81|751.31|751.51|751.01|0
1644558900000|2022-02-11 05:55:00|751.71|751.21|751.91|751.41|751.91|751.41|751.41|750.91|0
1644559200000|2022-02-11 06:00:00|751.81|751.31|751.91|751.41|751.91|751.41|751.51|751.01|0
1644559500000|2022-02-11 06:05:00|752.01|751.51|752.41|751.91|752.41|751.91|751.81|751.31|0
1644559800000|2022-02-11 06:10:00|752.31|751.81|752.41|751.91|752.61|752.11|752.31|751.81|0
1644560100000|2022-02-11 06:15:00|752.51|752.01|752.41|751.91|752.51|752.01|752.11|751.61|0
1644560400000|2022-02-11 06:20:00|752.51|752.01|752.41|751.91|752.61|752.11|752.31|751.81|0
1644560700000|2022-02-11 06:25:00|752.31|751.81|752.71|752.21|752.71|752.21|752.31|751.81|0
1644561000000|2022-02-11 06:30:00|752.81|752.31|752.51|752.01|753.01|752.51|752.51|752.01|0
1644561300000|2022-02-11 06:35:00|752.41|751.91|752.41|751.91|752.51|752.01|752.21|751.71|0
1644561600000|2022-02-11 06:40:00|752.31|751.81|752.81|752.31|752.81|752.31|751.61|751.11|0
1644561900000|2022-02-11 06:45:00|752.91|752.41|753.01|752.51|753.11|752.61|752.81|752.31|0
1644562200000|2022-02-11 06:50:00|752.91|752.41|753.31|752.81|753.51|753.01|752.91|752.41|0
1644562500000|2022-02-11 06:55:00|753.41|752.91|754.11|753.61|754.11|753.61|753.41|752.91|0
1644562800000|2022-02-11 07:00:00|754.01|753.51|754.41|754.11|755.51|755.21|754.01|753.51|135
1644563100000|2022-02-11 07:05:00|754.51|754.21|755.61|755.31|755.71|755.41|754.51|754.21|58
1644563400000|2022-02-11 07:10:00|755.71|755.41|756.01|755.71|756.01|755.71|755.31|755.01|42
1644563700000|2022-02-11 07:15:00|756.21|755.91|755.31|755.01|756.61|756.31|755.31|755.01|50
1644564000000|2022-02-11 07:20:00|755.41|755.11|755.61|755.31|755.61|755.31|754.91|754.61|23
1644564300000|2022-02-11 07:25:00|755.51|755.21|755.01|754.71|755.51|755.21|755.01|754.71|12
1644564600000|2022-02-11 07:30:00|754.91|754.61|754.81|754.51|755.51|755.21|754.61|754.31|51
1644564900000|2022-02-11 07:35:00|754.71|754.41|755.11|754.81|755.21|754.91|754.41|754.11|52
1644565200000|2022-02-11 07:40:00|755.01|754.71|754.71|754.41|755.11|754.81|754.51|754.21|16
1644565500000|2022-02-11 07:45:00|754.61|754.31|754.71|754.41|755.11|754.81|754.41|754.11|24
1644565800000|2022-02-11 07:50:00|754.61|754.31|754.61|754.31|755.21|754.91|754.61|754.31|10
1644566100000|2022-02-11 07:55:00|754.51|754.21|754.61|754.31|755.01|754.71|754.41|754.11|38
1644566400000|2022-02-11 08:00:00|754.51|754.41|757.11|757.01|757.21|757.11|753.51|753.41|867
1644566700000|2022-02-11 08:05:00|756.91|756.81|758.61|758.51|758.71|758.61|756.81|756.71|529
1644567000000|2022-02-11 08:10:00|758.71|758.61|759.91|759.81|759.91|759.81|758.51|758.41|421
1644567300000|2022-02-11 08:15:00|760.01|759.91|758.91|758.81|760.51|760.41|758.61|758.51|415
1644567600000|2022-02-11 08:20:00|758.81|758.71|758.71|758.61|759.11|759.01|758.01|757.91|233
1644567900000|2022-02-11 08:25:00|758.81|758.71|758.91|758.81|759.21|759.11|758.11|758.01|191
1644568200000|2022-02-11 08:30:00|759.01|758.91|758.81|758.71|760.31|760.21|758.71|758.61|162
1644568500000|2022-02-11 08:35:00|758.71|758.61|758.11|758.01|759.21|759.11|758.01|757.91|262
1644568800000|2022-02-11 08:40:00|758.19|758.09|757.89|757.79|758.89|758.79|757.69|757.59|201
1644569100000|2022-02-11 08:45:00|757.79|757.69|758.09|757.99|758.49|758.39|757.59|757.49|193
1644569400000|2022-02-11 08:50:00|757.99|757.89|757.99|757.89|758.59|758.49|757.59|757.49|170
1644569700000|2022-02-11 08:55:00|757.89|757.79|757.19|757.09|758.19|758.09|756.89|756.79|214
1644570000000|2022-02-11 09:00:00|757.09|756.99|757.19|757.09|757.59|757.49|756.89|756.79|143
1644570300000|2022-02-11 09:05:00|757.29|757.19|757.19|757.09|757.29|757.19|756.79|756.69|122
1644570600000|2022-02-11 09:10:00|757.09|756.99|756.79|756.69|757.19|757.09|756.19|756.09|172
1644570900000|2022-02-11 09:15:00|756.89|756.79|757.29|757.19|757.69|757.59|756.69|756.59|155
1644571200000|2022-02-11 09:20:00|757.39|757.29|756.19|756.09|757.39|757.29|756.19|756.09|138
1644571500000|2022-02-11 09:25:00|756.29|756.19|756.09|755.99|756.49|756.39|755.79|755.69|126
1644571800000|2022-02-11 09:30:00|756.19|756.09|754.79|754.69|756.19|756.09|754.79|754.69|166
1644572100000|2022-02-11 09:35:00|754.69|754.59|755.59|755.49|755.89|755.79|754.19|754.09|250
1644572400000|2022-02-11 09:40:00|755.49|755.39|755.29|755.19|755.49|755.39|754.49|754.39|154
1644572700000|2022-02-11 09:45:00|755.39|755.29|755.99|755.89|756.49|756.39|755.29|755.19|144
1644573000000|2022-02-11 09:50:00|756.09|755.99|756.49|756.39|756.49|756.39|755.29|755.19|91
1644573300000|2022-02-11 09:55:00|756.39|756.29|756.29|756.19|756.89|756.79|755.89|755.79|245
1644573600000|2022-02-11 10:00:00|756.19|756.09|755.99|755.89|756.39|756.29|755.89|755.79|193
1644573900000|2022-02-11 10:05:00|755.89|755.79|755.59|755.49|756.09|755.99|755.49|755.39|209
1644574200000|2022-02-11 10:10:00|755.69|755.59|755.09|754.99|755.79|755.69|755.09|754.99|193
1644574500000|2022-02-11 10:15:00|755.19|755.09|754.79|754.69|755.49|755.39|754.79|754.69|164
1644574800000|2022-02-11 10:20:00|754.89|754.79|755.19|755.09|755.29|755.19|754.49|754.39|221
1644575100000|2022-02-11 10:25:00|755.29|755.19|755.79|755.69|755.79|755.69|755.19|755.09|114
1644575400000|2022-02-11 10:30:00|755.89|755.79|755.89|755.79|755.99|755.89|754.79|754.69|180
1644575700000|2022-02-11 10:35:00|755.99|755.89|756.29|756.19|756.39|756.29|755.59|755.49|66
1644576000000|2022-02-11 10:40:00|756.39|756.29|756.49|756.39|756.99|756.89|756.09|755.99|346
1644576300000|2022-02-11 10:45:00|756.59|756.49|756.59|756.49|756.99|756.89|756.09|755.99|88
1644576600000|2022-02-11 10:50:00|756.69|756.59|757.39|757.29|757.49|757.39|756.69|756.59|150
1644576900000|2022-02-11 10:55:00|757.49|757.39|757.19|757.09|757.79|757.69|757.09|756.99|79
1644577200000|2022-02-11 11:00:00|757.09|756.99|756.29|756.19|757.29|757.19|756.19|756.09|81
1644577500000|2022-02-11 11:05:00|756.39|756.29|756.19|756.09|756.59|756.49|755.89|755.79|39
1644577800000|2022-02-11 11:10:00|756.29|756.19|756.29|756.19|756.69|756.59|755.79|755.69|47
1644578100000|2022-02-11 11:15:00|756.39|756.29|756.09|755.99|756.69|756.59|756.09|755.99|35
1644578400000|2022-02-11 11:20:00|755.99|755.89|756.49|756.39|756.69|756.59|755.89|755.79|106
1644578700000|2022-02-11 11:25:00|756.59|756.49|756.89|756.79|756.99|756.89|755.69|755.59|80
1644579000000|2022-02-11 11:30:00|756.79|756.69|756.39|756.29|756.99|756.89|756.39|756.29|66
1644579300000|2022-02-11 11:35:00|756.29|756.19|757.19|757.09|757.39|757.29|756.19|756.09|86
1644579600000|2022-02-11 11:40:00|757.29|757.19|757.49|757.39|757.99|757.89|757.29|757.19|125
1644579900000|2022-02-11 11:45:00|757.39|757.29|757.49|757.39|757.59|757.49|757.19|757.09|43
1644580200000|2022-02-11 11:50:00|757.59|757.49|757.29|757.19|757.99|757.89|757.19|757.09|51
1644580500000|2022-02-11 11:55:00|757.19|757.09|757.59|757.49|757.79|757.69|757.19|757.09|44
1644580800000|2022-02-11 12:00:00|757.69|757.59|757.79|757.69|758.19|758.09|757.59|757.49|91
1644581100000|2022-02-11 12:05:00|757.89|757.79|758.29|758.19|758.49|758.39|757.69|757.59|87
1644581400000|2022-02-11 12:10:00|758.39|758.29|758.89|758.79|758.99|758.89|758.39|758.29|116
1644581700000|2022-02-11 12:15:00|758.99|758.89|758.89|758.79|759.29|759.19|758.89|758.79|79
1644582000000|2022-02-11 12:20:00|758.79|758.69|759.19|759.09|759.49|759.39|758.79|758.69|116
1644582300000|2022-02-11 12:25:00|759.29|759.19|760.49|760.39|760.79|760.69|759.29|759.19|140
1644582600000|2022-02-11 12:30:00|760.39|760.29|759.99|759.89|760.69|760.59|759.89|759.79|170
1644582900000|2022-02-11 12:35:00|759.89|759.79|759.99|759.89|760.19|760.09|759.69|759.59|113
1644583200000|2022-02-11 12:40:00|760.01|759.91|760.11|760.01|760.51|760.41|759.91|759.81|75
1644583500000|2022-02-11 12:45:00|760.21|760.11|760.01|759.91|760.21|760.11|759.61|759.51|70
1644583800000|2022-02-11 12:50:00|759.91|759.81|759.51|759.41|760.11|760.01|759.41|759.31|38
1644584100000|2022-02-11 12:55:00|759.61|759.51|759.71|759.61|759.91|759.81|759.41|759.31|32
1644584400000|2022-02-11 13:00:00|759.81|759.71|759.71|759.61|759.81|759.71|759.41|759.31|194
1644584700000|2022-02-11 13:05:00|759.81|759.71|760.41|760.31|760.61|760.51|759.51|759.41|103
1644585000000|2022-02-11 13:10:00|760.31|760.21|760.71|760.61|760.91|760.81|760.31|760.21|93
1644585300000|2022-02-11 13:15:00|760.61|760.51|760.91|760.81|761.11|761.01|760.51|760.41|98
1644585600000|2022-02-11 13:20:00|760.81|760.71|761.71|761.61|761.81|761.71|760.81|760.71|217
1644585900000|2022-02-11 13:25:00|761.61|761.51|762.11|762.01|762.21|762.11|761.51|761.41|201
1644586200000|2022-02-11 13:30:00|762.01|761.91|762.51|762.41|762.51|762.41|761.91|761.81|132
1644586500000|2022-02-11 13:35:00|762.41|762.31|762.51|762.41|762.61|762.51|762.31|762.21|174
1644586800000|2022-02-11 13:40:00|762.61|762.51|762.11|762.01|763.21|763.11|762.11|762.01|185
1644587100000|2022-02-11 13:45:00|762.01|761.91|762.51|762.41|762.51|762.41|761.71|761.61|88
1644587400000|2022-02-11 13:50:00|762.41|762.31|762.71|762.61|763.11|763.01|762.41|762.31|68
1644587700000|2022-02-11 13:55:00|762.81|762.71|762.21|762.11|762.81|762.71|762.21|762.11|67
1644588000000|2022-02-11 14:00:00|762.31|762.21|762.91|762.81|762.91|762.81|762.31|762.21|92
1644588300000|2022-02-11 14:05:00|762.81|762.71|762.51|762.41|762.81|762.71|762.41|762.31|64
1644588600000|2022-02-11 14:10:00|762.41|762.31|762.71|762.61|763.01|762.91|762.31|762.21|48
1644588900000|2022-02-11 14:15:00|762.61|762.51|762.71|762.61|762.91|762.81|762.61|762.51|39
1644589200000|2022-02-11 14:20:00|762.61|762.51|762.41|762.31|762.61|762.51|762.41|762.31|69
1644589500000|2022-02-11 14:25:00|762.51|762.41|762.51|762.41|762.51|762.41|762.11|762.01|71
1644589800000|2022-02-11 14:30:00|762.31|762.21|763.01|762.91|763.91|763.81|762.31|762.21|413
1644590100000|2022-02-11 14:35:00|762.91|762.81|762.11|762.01|763.31|763.21|762.11|762.01|239
1644590400000|2022-02-11 14:40:00|762.21|762.11|762.11|762.01|762.21|762.11|761.31|761.21|303
1644590700000|2022-02-11 14:45:00|762.21|762.11|764.41|764.31|764.91|764.81|762.21|762.11|365
1644591000000|2022-02-11 14:50:00|764.31|764.21|763.61|763.51|764.71|764.61|763.31|763.21|200
1644591300000|2022-02-11 14:55:00|763.71|763.61|762.31|762.21|763.81|763.71|761.31|761.21|216
1644591600000|2022-02-11 15:00:00|762.21|762.11|763.31|763.21|763.41|763.31|762.01|761.91|233
1644591900000|2022-02-11 15:05:00|763.41|763.31|763.21|763.11|764.41|764.31|763.01|762.91|163
1644592200000|2022-02-11 15:10:00|763.16|763.06|762.06|761.96|763.66|763.56|761.66|761.56|202
1644592500000|2022-02-11 15:15:00|762.16|762.06|762.16|762.06|762.46|762.36|761.36|761.26|102
1644592800000|2022-02-11 15:20:00|762.26|762.16|762.86|762.76|763.06|762.96|762.16|762.06|81
1644593100000|2022-02-11 15:25:00|762.76|762.66|763.06|762.96|763.46|763.36|762.56|762.46|123
1644593400000|2022-02-11 15:30:00|763.16|763.06|763.36|763.26|764.16|764.06|762.96|762.86|178
1644593700000|2022-02-11 15:35:00|763.26|763.16|763.96|763.86|764.26|764.16|762.76|762.66|188
1644594000000|2022-02-11 15:40:00|764.06|763.96|764.26|764.16|764.66|764.56|763.56|763.46|180
1644594300000|2022-02-11 15:45:00|764.36|764.26|763.86|763.76|764.66|764.56|763.66|763.56|163
1644594600000|2022-02-11 15:50:00|763.96|763.86|763.36|763.26|764.16|764.06|762.96|762.86|159
1644594900000|2022-02-11 15:55:00|763.26|763.16|763.06|762.96|763.46|763.36|762.66|762.56|174
1644595200000|2022-02-11 16:00:00|762.96|762.86|764.36|764.26|764.46|764.36|762.96|762.86|204
1644595500000|2022-02-11 16:05:00|764.26|764.16|762.46|762.36|764.36|764.26|762.26|762.16|124
1644595800000|2022-02-11 16:10:00|762.36|762.26|762.06|761.96|762.76|762.66|761.96|761.86|223
1644596100000|2022-02-11 16:15:00|761.96|761.86|762.06|761.96|762.36|762.26|761.76|761.66|151
1644596400000|2022-02-11 16:20:00|762.16|762.06|762.26|762.16|762.56|762.46|761.96|761.86|132
1644596700000|2022-02-11 16:25:00|762.36|762.26|762.16|762.06|762.46|762.36|761.36|761.26|359
1644597000000|2022-02-11 16:30:00|762.26|761.96|762.06|761.76|763.46|763.16|761.96|761.66|471
1644597300000|2022-02-11 16:35:00|762.16|761.86|760.96|760.66|762.36|762.06|760.46|760.16|388
1644597600000|2022-02-11 16:40:00|760.86|760.56|760.36|760.06|761.16|760.86|760.16|759.86|159
1644597900000|2022-02-11 16:45:00|760.46|760.16|761.06|760.76|761.36|761.06|760.26|759.96|34
1644598200000|2022-02-11 16:50:00|760.96|760.66|761.16|760.86|761.46|761.16|760.36|760.06|43
1644598500000|2022-02-11 16:55:00|761.26|760.96|761.46|761.16|761.96|761.66|761.06|760.76|39
1644598800000|2022-02-11 17:00:00|761.36|761.06|761.66|761.36|761.76|761.46|760.96|760.66|37
1644599100000|2022-02-11 17:05:00|761.56|761.26|761.56|761.26|761.76|761.46|761.16|760.86|16
1644599400000|2022-02-11 17:10:00|761.66|761.36|762.06|761.76|762.26|761.96|761.36|761.06|45
1644599700000|2022-02-11 17:15:00|762.16|761.86|761.26|760.96|762.26|761.96|760.86|760.56|31
1644600000000|2022-02-11 17:20:00|761.36|761.06|761.26|760.96|761.46|761.16|760.76|760.46|13
1644600300000|2022-02-11 17:25:00|761.16|760.86|761.76|761.46|761.96|761.66|761.06|760.76|19
1644600600000|2022-02-11 17:30:00|761.66|761.36|762.06|761.76|762.26|761.96|761.46|761.16|11
1644600900000|2022-02-11 17:35:00|762.16|761.86|762.06|761.76|762.36|762.06|761.86|761.56|27
1644601200000|2022-02-11 17:40:00|761.96|761.66|761.56|761.26|762.26|761.96|761.46|761.16|19
1644601500000|2022-02-11 17:45:00|761.66|761.36|761.16|760.86|761.66|761.36|760.96|760.66|22
1644601800000|2022-02-11 17:50:00|761.06|760.76|760.06|759.76|761.16|760.86|759.96|759.66|30
1644602100000|2022-02-11 17:55:00|760.16|759.86|760.46|760.16|760.66|760.36|760.06|759.76|18
1644602400000|2022-02-11 18:00:00|760.56|760.26|760.56|760.26|760.96|760.66|760.26|759.96|31
1644602700000|2022-02-11 18:05:00|760.46|760.16|761.46|761.16|761.56|761.26|760.36|760.06|26
1644603000000|2022-02-11 18:10:00|761.36|761.06|760.76|760.46|761.46|761.16|760.56|760.26|22
1644603300000|2022-02-11 18:15:00|760.66|760.36|760.56|760.26|760.86|760.56|759.86|759.56|36
1644603600000|2022-02-11 18:20:00|760.46|760.16|760.06|759.76|760.56|760.26|759.96|759.66|25
1644603900000|2022-02-11 18:25:00|759.96|759.66|758.66|758.36|760.06|759.76|758.66|758.36|25
1644604200000|2022-02-11 18:30:00|758.56|758.26|757.66|757.36|758.66|758.36|757.46|757.16|75
1644604500000|2022-02-11 18:35:00|757.56|757.26|755.26|754.96|757.56|757.26|755.26|754.96|209
1644604800000|2022-02-11 18:40:00|755.36|755.06|754.26|753.96|756.26|755.96|754.26|753.96|177
1644605100000|2022-02-11 18:45:00|754.16|753.86|752.86|752.56|754.26|753.96|752.16|751.86|283
1644605400000|2022-02-11 18:50:00|753.06|752.76|754.66|754.36|754.96|754.66|752.66|752.36|133
1644605700000|2022-02-11 18:55:00|754.56|754.26|753.56|753.26|754.66|754.36|753.46|753.16|121
1644606000000|2022-02-11 19:00:00|753.46|753.16|753.36|753.06|754.66|754.36|751.86|751.56|142
1644606300000|2022-02-11 19:05:00|753.26|752.96|753.26|752.96|754.36|754.06|751.76|751.46|105
1644606600000|2022-02-11 19:10:00|753.46|753.16|753.96|753.66|754.16|753.86|752.46|752.16|105
1644606900000|2022-02-11 19:15:00|753.86|753.56|755.06|754.76|755.66|755.36|753.56|753.26|168
1644607200000|2022-02-11 19:20:00|754.76|754.46|754.06|753.76|755.66|755.36|754.06|753.76|66
1644607500000|2022-02-11 19:25:00|753.96|753.66|752.06|751.76|754.36|754.06|751.86|751.56|75
1644607800000|2022-02-11 19:30:00|752.16|751.86|753.86|753.56|753.96|753.66|751.86|751.56|105
1644608100000|2022-02-11 19:35:00|753.76|753.46|753.16|752.86|753.96|753.66|753.06|752.76|39
1644608400000|2022-02-11 19:40:00|753.26|752.96|751.86|751.56|753.56|753.26|751.76|751.46|31
1644608700000|2022-02-11 19:45:00|751.96|751.66|750.86|750.56|752.16|751.86|750.56|750.26|133
1644609000000|2022-02-11 19:50:00|750.96|750.66|750.16|749.86|751.06|750.76|749.46|749.16|108
1644609300000|2022-02-11 19:55:00|750.26|749.96|751.16|750.86|751.26|750.96|750.26|749.96|47
1644609600000|2022-02-11 20:00:00|751.06|750.76|752.36|752.06|752.86|752.56|750.86|750.56|84
1644609900000|2022-02-11 20:05:00|752.26|751.96|750.96|750.66|752.56|752.26|750.76|750.46|24
1644610200000|2022-02-11 20:10:00|750.86|750.56|750.46|750.16|750.96|750.66|750.16|749.86|59
1644610500000|2022-02-11 20:15:00|750.56|750.26|750.26|749.96|751.26|750.96|750.16|749.86|56
1644610800000|2022-02-11 20:20:00|750.36|750.06|750.06|749.76|750.86|750.56|749.86|749.56|27
1644611100000|2022-02-11 20:25:00|750.16|749.86|750.76|750.46|751.06|750.76|749.96|749.66|40
1644611400000|2022-02-11 20:30:00|750.66|750.36|751.06|750.76|751.26|750.96|748.86|748.56|168
1644611700000|2022-02-11 20:35:00|750.86|750.56|749.36|749.06|750.96|750.66|749.26|748.96|64
1644612000000|2022-02-11 20:40:00|749.26|748.96|749.16|748.86|749.56|749.26|748.06|747.76|131
1644612300000|2022-02-11 20:45:00|749.26|748.96|751.06|750.76|751.06|750.76|749.26|748.96|54
1644612600000|2022-02-11 20:50:00|751.26|750.96|751.06|750.76|751.56|751.26|750.36|750.06|55
1644612900000|2022-02-11 20:55:00|751.16|750.86|750.96|750.46|752.46|752.16|750.16|749.86|71
1644613200000|2022-02-11 21:00:00|750.86|750.36|751.16|750.66|751.36|750.86|750.06|749.56|0
1644613500000|2022-02-11 21:05:00|751.06|750.56|751.06|750.56|751.46|750.96|750.56|750.06|0
1644613800000|2022-02-11 21:10:00|751.16|750.66|751.66|751.16|751.66|751.16|751.06|750.56|0
1644614100000|2022-02-11 21:15:00|751.56|751.06|751.46|750.96|751.66|751.16|751.36|750.86|0
1644614400000|2022-02-11 21:20:00|751.56|751.06|751.86|751.36|752.16|751.66|751.46|750.96|0
1644614700000|2022-02-11 21:25:00|751.76|751.26|752.66|752.16|752.66|752.16|751.76|751.26|0
1644615000000|2022-02-11 21:30:00|752.76|752.26|752.76|752.26|753.26|752.76|752.56|752.06|0
1644615300000|2022-02-11 21:35:00|752.66|752.16|752.46|751.96|752.76|752.26|752.36|751.86|0
1644615600000|2022-02-11 21:40:00|752.56|752.06|752.66|752.16|752.76|752.26|752.46|751.96|0
1644615900000|2022-02-11 21:45:00|752.56|752.06|752.56|752.06|752.76|752.26|752.46|751.96|0
1644616200000|2022-02-11 21:50:00|752.66|752.16|752.36|751.86|752.66|752.16|752.26|751.76|0
1644616500000|2022-02-11 21:55:00|752.46|751.96|752.46|751.96|752.56|752.06|752.26|751.76|0
1644793200000|2022-02-13 23:00:00|751.36|750.86|750.66|750.16|751.66|751.16|750.46|749.96|0
1644793500000|2022-02-13 23:05:00|750.56|750.06|750.56|750.06|750.86|750.36|749.76|749.26|0
1644793800000|2022-02-13 23:10:00|750.66|750.16|749.76|749.26|750.76|750.26|749.76|749.26|0
1644794100000|2022-02-13 23:15:00|749.86|749.36|750.56|750.06|750.96|750.46|749.86|749.36|0
1644794400000|2022-02-13 23:20:00|750.66|750.16|750.16|749.66|750.96|750.46|750.06|749.56|0
1644794700000|2022-02-13 23:25:00|750.26|749.76|750.36|749.86|750.66|750.16|750.16|749.66|0
1644795000000|2022-02-13 23:30:00|750.46|749.96|750.76|750.26|750.96|750.46|750.26|749.76|0
1644795300000|2022-02-13 23:35:00|750.86|750.36|750.86|750.36|750.96|750.46|750.56|750.06|0
1644795600000|2022-02-13 23:40:00|750.96|750.46|751.16|750.66|751.16|750.66|750.66|750.16|0
1644795900000|2022-02-13 23:45:00|751.26|750.76|752.26|751.76|752.36|751.86|751.16|750.66|0
1644796200000|2022-02-13 23:50:00|752.16|751.66|752.46|751.96|752.76|752.26|752.16|751.66|0
1644796500000|2022-02-13 23:55:00|752.36|751.86|752.26|751.76|752.76|752.26|752.16|751.66|0
1644796800000|2022-02-14 00:00:00|752.36|751.86|752.86|752.36|752.86|752.36|752.26|751.76|0
1644797100000|2022-02-14 00:05:00|752.76|752.26|752.86|752.36|753.16|752.66|752.16|751.66|0
1644797400000|2022-02-14 00:10:00|752.96|752.46|753.86|753.36|753.86|753.36|752.66|752.16|0
1644797700000|2022-02-14 00:15:00|753.96|753.46|752.86|752.36|754.26|753.76|752.36|751.86|0
1644798000000|2022-02-14 00:20:00|752.76|752.26|751.76|751.26|752.86|752.36|751.46|750.96|0
1644798300000|2022-02-14 00:25:00|751.66|751.16|751.16|750.66|751.76|751.26|750.96|750.46|0
1644798600000|2022-02-14 00:30:00|751.06|750.56|749.06|748.56|751.06|750.56|749.06|748.56|0
1644798900000|2022-02-14 00:35:00|748.96|748.46|750.16|749.66|750.16|749.66|748.96|748.46|0
1644799200000|2022-02-14 00:40:00|750.26|749.76|751.86|751.36|751.86|751.36|750.26|749.76|0
1644799500000|2022-02-14 00:45:00|751.96|751.46|751.86|751.36|752.26|751.76|751.26|750.76|0
1644799800000|2022-02-14 00:50:00|751.76|751.26|751.96|751.46|752.46|751.96|751.76|751.26|0
1644800100000|2022-02-14 00:55:00|752.06|751.56|752.16|751.66|752.46|751.96|752.06|751.56|0
1644800400000|2022-02-14 01:00:00|752.26|751.76|752.16|751.66|752.56|752.06|751.06|750.56|0
1644800700000|2022-02-14 01:05:00|752.06|751.56|752.26|751.76|752.76|752.26|752.06|751.56|0
1644801000000|2022-02-14 01:10:00|752.16|751.66|751.86|751.36|752.56|752.06|751.86|751.36|0
1644801300000|2022-02-14 01:15:00|751.76|751.26|751.86|751.36|752.36|751.86|751.56|751.06|0
1644801600000|2022-02-14 01:20:00|751.96|751.46|751.56|751.06|752.26|751.76|751.26|750.76|0
1644801900000|2022-02-14 01:25:00|751.46|750.96|750.86|750.36|751.86|751.36|750.86|750.36|0
1644802200000|2022-02-14 01:30:00|750.76|750.26|750.76|750.26|751.36|750.86|750.46|749.96|0
1644802500000|2022-02-14 01:35:00|750.66|750.16|750.26|749.76|751.26|750.76|750.06|749.56|0
1644802800000|2022-02-14 01:40:00|750.16|749.66|750.06|749.56|750.26|749.76|749.56|749.06|0
1644803100000|2022-02-14 01:45:00|749.96|749.46|750.26|749.76|750.56|750.06|749.86|749.36|0
1644803400000|2022-02-14 01:50:00|750.16|749.66|749.76|749.26|750.36|749.86|749.56|749.06|0
1644803700000|2022-02-14 01:55:00|749.66|749.16|749.96|749.46|750.46|749.96|749.26|748.76|0
1644804000000|2022-02-14 02:00:00|750.06|749.56|750.16|749.66|750.46|749.96|749.46|748.96|0
1644804300000|2022-02-14 02:05:00|750.26|749.76|750.06|749.56|750.66|750.16|750.06|749.56|0
1644804600000|2022-02-14 02:10:00|750.16|749.66|750.46|749.96|750.66|750.16|750.16|749.66|0
1644804900000|2022-02-14 02:15:00|750.56|750.06|749.96|749.46|750.56|750.06|749.56|749.06|0
1644805200000|2022-02-14 02:20:00|749.86|749.36|749.66|749.16|750.46|749.96|749.26|748.76|0
1644805500000|2022-02-14 02:25:00|749.56|749.06|749.86|749.36|749.86|749.36|749.16|748.66|0
1644805800000|2022-02-14 02:30:00|749.96|749.46|751.06|750.56|751.46|750.96|749.86|749.36|0
1644806100000|2022-02-14 02:35:00|751.16|750.66|750.66|750.16|751.16|750.66|750.46|749.96|0
1644806400000|2022-02-14 02:40:00|750.76|750.26|751.26|750.76|751.26|750.76|750.56|750.06|0
1644806700000|2022-02-14 02:45:00|751.36|750.86|751.86|751.36|752.06|751.56|751.36|750.86|0
1644807000000|2022-02-14 02:50:00|751.96|751.46|751.96|751.46|752.16|751.66|751.76|751.26|0
1644807300000|2022-02-14 02:55:00|752.06|751.56|751.26|750.76|752.26|751.76|751.16|750.66|0
1644807600000|2022-02-14 03:00:00|751.16|750.66|751.56|751.06|751.66|751.16|750.86|750.36|0
1644807900000|2022-02-14 03:05:00|751.46|750.96|750.46|749.96|751.56|751.06|750.36|749.86|0
1644808200000|2022-02-14 03:10:00|750.66|750.16|750.56|750.06|750.96|750.46|750.46|749.96|0
1644808500000|2022-02-14 03:15:00|750.66|750.16|752.26|751.76|752.26|751.76|750.56|750.06|0
1644808800000|2022-02-14 03:20:00|752.16|751.66|751.96|751.46|752.46|751.96|751.86|751.36|0
1644809100000|2022-02-14 03:25:00|751.86|751.36|752.06|751.56|752.16|751.66|751.66|751.16|0
1644809400000|2022-02-14 03:30:00|752.16|751.66|752.56|752.06|753.06|752.56|752.06|751.56|0
1644809700000|2022-02-14 03:35:00|752.66|752.16|752.76|752.26|752.96|752.46|752.46|751.96|0
1644810000000|2022-02-14 03:40:00|752.66|752.16|752.06|751.56|752.66|752.16|752.06|751.56|0
1644810300000|2022-02-14 03:45:00|751.96|751.46|752.26|751.76|752.56|752.06|751.86|751.36|0
1644810600000|2022-02-14 03:50:00|752.16|751.66|753.26|752.76|753.26|752.76|752.16|751.66|0
1644810900000|2022-02-14 03:55:00|753.36|752.86|753.26|752.76|753.46|752.96|753.06|752.56|0
1644811200000|2022-02-14 04:00:00|753.16|752.66|752.66|752.16|753.16|752.66|752.56|752.06|0
1644811500000|2022-02-14 04:05:00|752.56|752.06|752.46|751.96|752.96|752.46|752.46|751.96|0
1644811800000|2022-02-14 04:10:00|752.36|751.86|752.56|752.06|752.56|752.06|752.16|751.66|0
1644812100000|2022-02-14 04:15:00|752.46|751.96|752.66|752.16|753.16|752.66|752.46|751.96|0
1644812400000|2022-02-14 04:20:00|752.56|752.06|753.16|752.66|753.16|752.66|752.56|752.06|0
1644812700000|2022-02-14 04:25:00|753.06|752.56|753.26|752.76|753.26|752.76|752.96|752.46|0
1644813000000|2022-02-14 04:30:00|753.16|752.66|753.36|752.86|753.56|753.06|753.16|752.66|0
1644813300000|2022-02-14 04:35:00|753.26|752.76|753.06|752.56|753.26|752.76|752.66|752.16|0
1644813600000|2022-02-14 04:40:00|752.96|752.46|753.16|752.66|753.16|752.66|752.66|752.16|0
1644813900000|2022-02-14 04:45:00|753.06|752.56|753.06|752.56|753.16|752.66|752.96|752.46|0
1644814200000|2022-02-14 04:50:00|753.16|752.66|753.16|752.66|753.16|752.66|753.06|752.56|0
1644814500000|2022-02-14 04:55:00|753.26|752.76|753.16|752.66|753.26|752.76|753.06|752.56|0
1644814800000|2022-02-14 05:00:00|753.06|752.56|753.46|752.96|753.96|753.46|753.06|752.56|0
1644815100000|2022-02-14 05:05:00|753.36|752.86|753.36|752.86|753.56|753.06|753.26|752.76|0
1644815400000|2022-02-14 05:10:00|753.26|752.76|753.06|752.56|753.46|752.96|753.06|752.56|0
1644815700000|2022-02-14 05:15:00|753.16|752.66|753.36|752.86|753.46|752.96|753.06|752.56|0
1644816000000|2022-02-14 05:20:00|753.26|752.76|753.26|752.76|753.36|752.86|753.26|752.76|0
1644816300000|2022-02-14 05:25:00|753.36|752.86|753.16|752.66|753.66|753.16|752.86|752.36|0
1644816600000|2022-02-14 05:30:00|753.06|752.56|752.86|752.36|753.26|752.76|752.76|752.26|0
1644816900000|2022-02-14 05:35:00|752.96|752.46|752.86|752.36|752.96|752.46|752.56|752.06|0
1644817200000|2022-02-14 05:40:00|752.76|752.26|752.56|752.06|752.76|752.26|752.56|752.06|0
1644817500000|2022-02-14 05:45:00|752.66|752.16|752.06|751.56|752.76|752.26|752.06|751.56|0
1644817800000|2022-02-14 05:50:00|751.96|751.46|752.06|751.56|752.16|751.66|751.86|751.36|0
1644818100000|2022-02-14 05:55:00|752.16|751.66|751.96|751.46|752.26|751.76|751.86|751.36|0
1644818400000|2022-02-14 06:00:00|752.06|751.56|752.26|751.76|752.56|752.06|751.96|751.46|0
1644818700000|2022-02-14 06:05:00|752.36|751.86|752.26|751.76|752.46|751.96|751.96|751.46|0
1644819000000|2022-02-14 06:10:00|752.16|751.66|752.46|751.96|752.56|752.06|752.16|751.66|0
1644819300000|2022-02-14 06:15:00|752.36|751.86|752.16|751.66|752.66|752.16|752.06|751.56|0
1644819600000|2022-02-14 06:20:00|752.26|751.76|752.16|751.66|752.56|752.06|751.96|751.46|0
1644819900000|2022-02-14 06:25:00|752.26|751.76|752.46|751.96|752.66|752.16|752.26|751.76|0
1644820200000|2022-02-14 06:30:00|752.56|752.06|751.66|751.16|752.56|752.06|751.56|751.06|0
1644820500000|2022-02-14 06:35:00|751.56|751.06|751.06|750.56|751.66|751.16|751.06|750.56|0
1644820800000|2022-02-14 06:40:00|751.16|750.66|749.66|749.16|751.16|750.66|749.66|749.16|0
1644821100000|2022-02-14 06:45:00|749.76|749.26|750.86|750.36|750.86|750.36|749.56|749.06|0
1644821400000|2022-02-14 06:50:00|750.96|750.46|750.56|750.06|750.96|750.46|750.06|749.56|0
1644821700000|2022-02-14 06:55:00|750.46|749.96|751.46|750.96|751.46|750.96|750.46|749.96|0
1644822000000|2022-02-14 07:00:00|751.16|750.66|749.06|748.76|751.16|750.66|748.66|748.36|148
1644822300000|2022-02-14 07:05:00|749.16|748.86|748.96|748.66|749.36|749.06|748.16|747.86|72
1644822600000|2022-02-14 07:10:00|749.06|748.76|750.06|749.76|750.06|749.76|748.36|748.06|55
1644822900000|2022-02-14 07:15:00|750.16|749.86|750.56|750.26|751.26|750.96|750.16|749.86|57
1644823200000|2022-02-14 07:20:00|750.46|750.16|749.86|749.56|750.56|750.26|749.56|749.26|30
1644823500000|2022-02-14 07:25:00|749.96|749.66|749.86|749.56|750.56|750.26|749.66|749.36|26
1644823800000|2022-02-14 07:30:00|750.06|749.76|750.26|749.96|750.26|749.96|749.36|749.06|38
1644824100000|2022-02-14 07:35:00|750.16|749.86|750.56|750.26|751.26|750.96|750.06|749.76|75
1644824400000|2022-02-14 07:40:00|750.46|750.16|750.86|750.56|750.96|750.66|750.26|749.96|31
1644824700000|2022-02-14 07:45:00|750.76|750.46|750.56|750.26|750.86|750.56|750.26|749.96|41
1644825000000|2022-02-14 07:50:00|750.66|750.36|752.26|751.96|752.26|751.96|750.46|750.16|83
1644825300000|2022-02-14 07:55:00|752.36|752.06|751.06|750.76|753.06|752.76|751.06|750.76|109
1644825600000|2022-02-14 08:00:00|750.76|750.66|746.66|746.56|750.86|750.76|746.46|746.36|1121
1644825900000|2022-02-14 08:05:00|746.56|746.46|749.46|749.36|749.76|749.66|745.86|745.76|676
1644826200000|2022-02-14 08:10:00|749.36|749.26|746.56|746.46|749.36|749.26|744.76|744.66|677
1644826500000|2022-02-14 08:15:00|746.66|746.56|745.36|745.26|746.96|746.86|744.46|744.36|500
1644826800000|2022-02-14 08:20:00|745.26|745.16|742.86|742.76|745.36|745.26|741.96|741.86|667
1644827100000|2022-02-14 08:25:00|742.96|742.86|742.86|742.76|743.76|743.66|741.66|741.56|641
1644827400000|2022-02-14 08:30:00|742.96|742.86|742.96|742.86|745.26|745.16|742.66|742.56|610
1644827700000|2022-02-14 08:35:00|743.06|742.96|742.16|742.06|744.26|744.16|741.96|741.86|546
1644828000000|2022-02-14 08:40:00|742.2|742.1|745.3|745.2|745.3|745.2|742.2|742.1|585
1644828300000|2022-02-14 08:45:00|745.2|745.1|743|742.9|745.5|745.4|742.9|742.8|442
1644828600000|2022-02-14 08:50:00|742.9|742.8|742.6|742.5|744.8|744.7|742.2|742.1|313
1644828900000|2022-02-14 08:55:00|742.5|742.4|742.4|742.3|743.8|743.7|742|741.9|257
1644829200000|2022-02-14 09:00:00|742.2|742.1|741.9|741.8|742.9|742.8|741.3|741.2|338
1644829500000|2022-02-14 09:05:00|742|741.9|742.7|742.6|743|742.9|740.7|740.6|335
1644829800000|2022-02-14 09:10:00|742.6|742.5|742.7|742.6|742.9|742.8|741.3|741.2|264
1644830100000|2022-02-14 09:15:00|742.8|742.7|744.6|744.5|745.4|745.3|742.7|742.6|459
1644830400000|2022-02-14 09:20:00|744.7|744.6|745.5|745.4|745.6|745.5|744.3|744.2|314
1644830700000|2022-02-14 09:25:00|745.6|745.5|744.5|744.4|746|745.9|744.4|744.3|550
1644831000000|2022-02-14 09:30:00|744.6|744.5|743.1|743|745.1|745|742.6|742.5|742
1644831300000|2022-02-14 09:35:00|742.9|742.8|741.2|741.1|743.5|743.4|740.9|740.8|565
1644831600000|2022-02-14 09:40:00|741.3|741.2|740.3|740.2|741.7|741.6|740.3|740.2|231
1644831900000|2022-02-14 09:45:00|740.4|740.3|740.2|740.1|741.4|741.3|740|739.9|349
1644832200000|2022-02-14 09:50:00|740.3|740.2|739.6|739.5|740.5|740.4|739.4|739.3|367
1644832500000|2022-02-14 09:55:00|739.7|739.6|739.7|739.6|739.9|739.8|739|738.9|314
1644832800000|2022-02-14 10:00:00|739.6|739.5|740.6|740.5|740.6|740.5|738.5|738.4|256
1644833100000|2022-02-14 10:05:00|740.5|740.4|742.1|742|742.1|742|740.4|740.3|282
1644833400000|2022-02-14 10:10:00|742|741.9|743.3|743.2|743.3|743.2|741.7|741.6|270
1644833700000|2022-02-14 10:15:00|743.2|743.1|741.9|741.8|743.6|743.5|741.7|741.6|255
1644834000000|2022-02-14 10:20:00|742|741.9|742.6|742.5|743.2|743.1|741.4|741.3|341
1644834300000|2022-02-14 10:25:00|742.5|742.4|741.3|741.2|742.6|742.5|741.3|741.2|253
1644834600000|2022-02-14 10:30:00|741.4|741.3|740.2|740.1|741.6|741.5|740.1|740|274
1644834900000|2022-02-14 10:35:00|740.3|740.2|742.1|742|742.3|742.2|740|739.9|268
1644835200000|2022-02-14 10:40:00|742.2|742.1|741|740.9|742.7|742.6|740.9|740.8|159
1644835500000|2022-02-14 10:45:00|741.1|741|742.9|742.8|743.1|743|740.9|740.8|226
1644835800000|2022-02-14 10:50:00|742.8|742.7|741.7|741.6|743.5|743.4|741.7|741.6|197
1644836100000|2022-02-14 10:55:00|741.6|741.5|740.4|740.3|741.8|741.7|740.4|740.3|185
1644836400000|2022-02-14 11:00:00|740.5|740.4|740.5|740.4|740.8|740.7|739.9|739.8|331
1644836700000|2022-02-14 11:05:00|740.4|740.3|740.5|740.4|740.7|740.6|739.8|739.7|121
1644837000000|2022-02-14 11:10:00|740.6|740.5|739.5|739.4|741|740.9|739.2|739.1|196
1644837300000|2022-02-14 11:15:00|739.6|739.5|739.2|739.1|740.2|740.1|739|738.9|216
1644837600000|2022-02-14 11:20:00|739.3|739.2|739.8|739.7|740.4|740.3|739.1|739|562
1644837900000|2022-02-14 11:25:00|739.7|739.6|741|740.9|741.6|741.5|739.5|739.4|202
1644838200000|2022-02-14 11:30:00|740.9|740.8|739.9|739.8|741.2|741.1|739.7|739.6|277
1644838500000|2022-02-14 11:35:00|740|739.9|740.7|740.6|740.9|740.8|739.9|739.8|621
1644838800000|2022-02-14 11:40:00|740.8|740.7|741.2|741.1|741.3|741.2|740.4|740.3|130
1644839100000|2022-02-14 11:45:00|741.1|741|741|740.9|741.1|741|740.2|740.1|119
1644839400000|2022-02-14 11:50:00|740.9|740.8|741.5|741.4|741.9|741.8|740.8|740.7|133
1644839700000|2022-02-14 11:55:00|741.6|741.5|740.1|740|741.8|741.7|739.8|739.7|150
1644840000000|2022-02-14 12:00:00|740.2|740.1|739.5|739.4|740.7|740.6|739.2|739.1|157
1644840300000|2022-02-14 12:05:00|739.4|739.3|739.3|739.2|740.1|740|739.2|739.1|157
1644840600000|2022-02-14 12:10:00|739.2|739.1|738.4|738.3|739.4|739.3|738|737.9|228
1644840900000|2022-02-14 12:15:00|738.5|738.4|739.1|739|739.2|739.1|738.2|738.1|126
1644841200000|2022-02-14 12:20:00|739|738.9|738.8|738.7|739.9|739.8|738.5|738.4|146
1644841500000|2022-02-14 12:25:00|738.9|738.8|739.6|739.5|739.8|739.7|738.6|738.5|194
1644841800000|2022-02-14 12:30:00|739.7|739.6|740.1|740|741.1|741|739.6|739.5|247
1644842100000|2022-02-14 12:35:00|740|739.9|744.2|744.1|744.9|744.8|739.9|739.8|554
1644842400000|2022-02-14 12:40:00|744.09|743.99|746.59|746.49|746.79|746.69|743.99|743.89|547
1644842700000|2022-02-14 12:45:00|746.69|746.59|746.29|746.19|749.09|748.99|746.29|746.19|439
1644843000000|2022-02-14 12:50:00|746.19|746.09|745.19|745.09|747.19|747.09|744.79|744.69|397
1644843300000|2022-02-14 12:55:00|745.29|745.19|746.29|746.19|746.89|746.79|745.29|745.19|279
1644843600000|2022-02-14 13:00:00|746.39|746.29|746.69|746.59|748.29|748.19|746.29|746.19|457
1644843900000|2022-02-14 13:05:00|746.59|746.49|747.69|747.59|748.19|748.09|746.59|746.49|1021
1644844200000|2022-02-14 13:10:00|747.59|747.49|745.79|745.69|747.89|747.79|745.79|745.69|310
1644844500000|2022-02-14 13:15:00|745.89|745.79|745.69|745.59|746.39|746.29|745.29|745.19|645
1644844800000|2022-02-14 13:20:00|745.59|745.49|747.19|747.09|747.89|747.79|745.49|745.39|481
1644845100000|2022-02-14 13:25:00|747.09|746.99|747.39|747.29|747.59|747.49|746.49|746.39|117
1644845400000|2022-02-14 13:30:00|747.29|747.19|746.09|745.99|747.49|747.39|745.79|745.69|336
1644845700000|2022-02-14 13:35:00|746.19|746.09|746.69|746.59|746.79|746.69|745.59|745.49|195
1644846000000|2022-02-14 13:40:00|746.79|746.69|744.49|744.39|746.79|746.69|744.39|744.29|202
1644846300000|2022-02-14 13:45:00|744.59|744.49|744.69|744.59|745.29|745.19|744.49|744.39|140
1644846600000|2022-02-14 13:50:00|744.79|744.69|745.79|745.69|745.99|745.89|744.79|744.69|78
1644846900000|2022-02-14 13:55:00|745.89|745.79|745.09|744.99|746.59|746.49|745.09|744.99|182
1644847200000|2022-02-14 14:00:00|745.19|745.09|745.89|745.79|745.89|745.79|744.79|744.69|165
1644847500000|2022-02-14 14:05:00|745.79|745.69|746.49|746.39|746.59|746.49|745.79|745.69|125
1644847800000|2022-02-14 14:10:00|746.59|746.49|747.59|747.49|747.79|747.69|746.49|746.39|239
1644848100000|2022-02-14 14:15:00|747.69|747.59|746.49|746.39|747.69|747.59|746.19|746.09|165
1644848400000|2022-02-14 14:20:00|746.59|746.49|746.49|746.39|746.79|746.69|746.09|745.99|117
1644848700000|2022-02-14 14:25:00|746.29|746.19|746.09|745.99|746.49|746.39|745.79|745.69|137
1644849000000|2022-02-14 14:30:00|746.19|746.09|744.59|744.49|746.99|746.89|743.19|743.09|627
1644849300000|2022-02-14 14:35:00|744.79|744.69|743.89|743.79|745.09|744.99|743.69|743.59|366
1644849600000|2022-02-14 14:40:00|743.79|743.69|743.69|743.59|745.59|745.49|743.49|743.39|486
1644849900000|2022-02-14 14:45:00|743.59|743.49|744.89|744.79|745.09|744.99|742.49|742.39|364
1644850200000|2022-02-14 14:50:00|744.79|744.69|746.69|746.59|746.79|746.69|744.79|744.69|337
1644850500000|2022-02-14 14:55:00|746.79|746.69|744.59|744.49|746.79|746.69|743.89|743.79|459
1644850800000|2022-02-14 15:00:00|744.49|744.39|742.19|742.09|744.49|744.39|741.89|741.79|353
1644851100000|2022-02-14 15:05:00|742.29|742.19|744.19|744.09|744.19|744.09|741.89|741.79|519
1644851400000|2022-02-14 15:10:00|744.3|744.2|744.6|744.5|746.6|746.5|744.1|744|268
1644851700000|2022-02-14 15:15:00|744.7|744.6|744|743.9|745.1|745|742.1|742|497
1644852000000|2022-02-14 15:20:00|743.9|743.8|744.4|744.3|744.9|744.8|742.8|742.7|489
1644852300000|2022-02-14 15:25:00|744.3|744.2|744.1|744|745.1|745|743.4|743.3|290
1644852600000|2022-02-14 15:30:00|744.2|744.1|743.1|743|744.9|744.8|742.2|742.1|335
1644852900000|2022-02-14 15:35:00|743|742.9|743.4|743.3|743.5|743.4|742.5|742.4|246
1644853200000|2022-02-14 15:40:00|743.5|743.4|743.9|743.8|744.6|744.5|742.8|742.7|236
1644853500000|2022-02-14 15:45:00|743.8|743.7|744.3|744.2|744.7|744.6|743.5|743.4|202
1644853800000|2022-02-14 15:50:00|744.4|744.3|743.5|743.4|744.7|744.6|742.7|742.6|1308
1644854100000|2022-02-14 15:55:00|743.6|743.5|743.2|743.1|744.4|744.3|742.4|742.3|830
1644854400000|2022-02-14 16:00:00|743.3|743.2|744.3|744.2|744.4|744.3|742.5|742.4|294
1644854700000|2022-02-14 16:05:00|744.2|744.1|744.5|744.4|745|744.9|743.4|743.3|321
1644855000000|2022-02-14 16:10:00|744.6|744.5|744.4|744.3|744.9|744.8|743.8|743.7|262
1644855300000|2022-02-14 16:15:00|744.5|744.4|746.4|746.3|746.5|746.4|744.3|744.2|310
1644855600000|2022-02-14 16:20:00|746.3|746.2|746.8|746.7|747.1|747|746.3|746.2|662
1644855900000|2022-02-14 16:25:00|746.9|746.8|746.4|746.3|747.5|747.4|746.4|746.3|419
1644856200000|2022-02-14 16:30:00|746.5|746.2|747.9|747.6|748.6|748.3|746.1|745.8|1299
1644856500000|2022-02-14 16:35:00|747.8|747.5|748.2|747.9|749|748.7|747.4|747.1|509
1644856800000|2022-02-14 16:40:00|748.1|747.8|748.2|747.9|748.6|748.3|747.8|747.5|68
1644857100000|2022-02-14 16:45:00|748.3|748|748.6|748.3|748.9|748.6|748|747.7|211
1644857400000|2022-02-14 16:50:00|748.7|748.4|747.3|747|748.8|748.5|747.2|746.9|55
1644857700000|2022-02-14 16:55:00|747.4|747.1|748|747.7|748.1|747.8|747.3|747|29
1644858000000|2022-02-14 17:00:00|747.9|747.6|748.1|747.8|748.5|748.2|747.6|747.3|28
1644858300000|2022-02-14 17:05:00|748|747.7|747.2|746.9|748.1|747.8|747.1|746.8|32
1644858600000|2022-02-14 17:10:00|747.3|747|747.3|747|747.6|747.3|747|746.7|17
1644858900000|2022-02-14 17:15:00|747.4|747.1|747.2|746.9|748.1|747.8|747.1|746.8|37
1644859200000|2022-02-14 17:20:00|747.3|747|747.8|747.5|747.8|747.5|747.3|747|20
1644859500000|2022-02-14 17:25:00|748|747.7|748.3|748|748.3|748|747.7|747.4|14
1644859800000|2022-02-14 17:30:00|748.4|748.1|748.6|748.3|749.1|748.8|748.4|748.1|20
1644860100000|2022-02-14 17:35:00|748.5|748.2|748.2|747.9|748.5|748.2|747.7|747.4|11
1644860400000|2022-02-14 17:40:00|748.3|748|748.6|748.3|748.9|748.6|748.2|747.9|6
1644860700000|2022-02-14 17:45:00|748.5|748.2|748.8|748.5|748.8|748.5|748.1|747.8|3
1644861000000|2022-02-14 17:50:00|748.7|748.4|748.5|748.2|748.7|748.4|748.3|748|11
1644861300000|2022-02-14 17:55:00|748.4|748.1|748|747.7|748.4|748.1|747.8|747.5|12
1644861600000|2022-02-14 18:00:00|748.1|747.8|748.4|748.1|748.4|748.1|748|747.7|4
1644861900000|2022-02-14 18:05:00|748.5|748.2|748.8|748.5|748.9|748.6|748.5|748.2|23
1644862200000|2022-02-14 18:10:00|748.7|748.4|748.1|747.8|748.7|748.4|747.8|747.5|7
1644862500000|2022-02-14 18:15:00|748.2|747.9|748.4|748.1|748.4|748.1|748.1|747.8|2
1644862800000|2022-02-14 18:20:00|748.3|748|746.9|746.6|748.4|748.1|746.9|746.6|13
1644863100000|2022-02-14 18:25:00|746.8|746.5|747.1|746.8|747.2|746.9|746.6|746.3|6
1644863400000|2022-02-14 18:30:00|747.2|746.9|746.7|746.4|747.3|747|746.1|745.8|23
1644863700000|2022-02-14 18:35:00|746.6|746.3|746.5|746.2|746.7|746.4|746.4|746.1|0
1644864000000|2022-02-14 18:40:00|746.4|746.1|746.4|746.1|746.6|746.3|745.9|745.6|5
1644864300000|2022-02-14 18:45:00|746.3|746|745.4|745.1|746.3|746|745.4|745.1|12
1644864600000|2022-02-14 18:50:00|745.3|745|742.4|742.1|745.3|745|742.4|742.1|58
1644864900000|2022-02-14 18:55:00|742.5|742.2|742.6|742.3|743.7|743.4|741.7|741.4|73
1644865200000|2022-02-14 19:00:00|742.5|742.2|742.3|742|743|742.7|741.9|741.6|38
1644865500000|2022-02-14 19:05:00|742.4|742.1|742.5|742.2|742.7|742.4|741.2|740.9|41
1644865800000|2022-02-14 19:10:00|742.4|742.1|743|742.7|743.1|742.8|742|741.7|75
1644866100000|2022-02-14 19:15:00|743.1|742.8|742.6|742.3|743.1|742.8|742.2|741.9|16
1644866400000|2022-02-14 19:20:00|742.8|742.5|743.6|743.3|743.9|743.6|742.7|742.4|30
1644866700000|2022-02-14 19:25:00|743.5|743.2|743.9|743.6|743.9|743.6|742.8|742.5|49
1644867000000|2022-02-14 19:30:00|744.4|744.1|745.9|745.6|746|745.7|744.2|743.9|128
1644867300000|2022-02-14 19:35:00|745.8|745.5|745.1|744.8|746.2|745.9|744.8|744.5|25
1644867600000|2022-02-14 19:40:00|745.2|744.9|745.3|745|746|745.7|744.9|744.6|18
1644867900000|2022-02-14 19:45:00|745.2|744.9|744.3|744|745.5|745.2|744.1|743.8|19
1644868200000|2022-02-14 19:50:00|744.5|744.2|745.3|745|746.3|746|744.4|744.1|78
1644868500000|2022-02-14 19:55:00|745.2|744.9|745.8|745.5|745.8|745.5|744.9|744.6|12
1644868800000|2022-02-14 20:00:00|745.7|745.4|745.6|745.3|746.1|745.8|745|744.7|13
1644869100000|2022-02-14 20:05:00|745.5|745.2|745.6|745.3|745.6|745.3|744.2|743.9|35
1644869400000|2022-02-14 20:10:00|745.5|745.2|746.1|745.8|746.2|745.9|744.7|744.4|10
1644869700000|2022-02-14 20:15:00|746|745.7|745|744.7|746.2|745.9|744.8|744.5|16
1644870000000|2022-02-14 20:20:00|744.9|744.6|746.2|745.9|747.2|746.9|744.2|743.9|45
1644870300000|2022-02-14 20:25:00|746.1|745.8|745.7|745.4|746.4|746.1|745.5|745.2|22
1644870600000|2022-02-14 20:30:00|745.6|745.3|747.1|746.8|747.4|747.1|745.5|745.2|47
1644870900000|2022-02-14 20:35:00|747|746.7|746.6|746.3|747.3|747|746.5|746.2|22
1644871200000|2022-02-14 20:40:00|746.7|746.4|747|746.7|747.2|746.9|746|745.7|14
1644871500000|2022-02-14 20:45:00|746.9|746.6|747.3|747|747.8|747.5|745.6|745.3|46
1644871800000|2022-02-14 20:50:00|747.2|746.9|746.3|746|747.4|747.1|746.1|745.8|24
1644872100000|2022-02-14 20:55:00|746.6|746.3|747.3|746.8|747.5|747.2|746.2|745.9|100
1644872400000|2022-02-14 21:00:00|747.2|746.7|748|747.5|748.1|747.6|747.2|746.7|0
1644872700000|2022-02-14 21:05:00|748.1|747.6|747.7|747.2|748.3|747.8|747.6|747.1|0
1644873000000|2022-02-14 21:10:00|747.8|747.3|747.9|747.4|747.9|747.4|747.5|747|0
1644873300000|2022-02-14 21:15:00|748|747.5|747.9|747.4|748.2|747.7|747.9|747.4|0
1644873600000|2022-02-14 21:20:00|747.8|747.3|748|747.5|748|747.5|747.8|747.3|0
1644873900000|2022-02-14 21:25:00|748.1|747.6|748.1|747.6|748.1|747.6|748|747.5|0
1644874200000|2022-02-14 21:30:00|748|747.5|748.2|747.7|748.3|747.8|748|747.5|0
1644874500000|2022-02-14 21:35:00|748.1|747.6|748|747.5|748.2|747.7|748|747.5|0
1644874800000|2022-02-14 21:40:00|748.1|747.6|747.7|747.2|748.1|747.6|747.6|747.1|0
1644875100000|2022-02-14 21:45:00|747.8|747.3|747.5|747|747.9|747.4|747.5|747|0
1644875400000|2022-02-14 21:50:00|747.6|747.1|747.6|747.1|747.6|747.1|747.5|747|0
1644875700000|2022-02-14 21:55:00|747.5|747|747.6|747.1|747.6|747.1|747.5|747|0
1644876000000|2022-02-14 22:00:00|747.7|747.2|747.8|747.3|747.8|747.3|747.6|747.1|0
1644876300000|2022-02-14 22:05:00|747.7|747.2|747.7|747.2|747.8|747.3|747.7|747.2|0
1644876600000|2022-02-14 22:10:00|747.6|747.1|747.7|747.2|747.7|747.2|747.6|747.1|0
1644876900000|2022-02-14 22:15:00|747.8|747.3|747.7|747.2|747.8|747.3|747.7|747.2|0
1644877200000|2022-02-14 22:20:00|747.8|747.3|747.7|747.2|747.8|747.3|747.7|747.2|0
1644879300000|2022-02-14 22:55:00|747.8|747.3|747.7|747.2|747.8|747.3|747.7|747.2|0
1644879600000|2022-02-14 23:00:00|747.7|747.2|748.1|747.6|748.1|747.6|747.5|747|0
1644879900000|2022-02-14 23:05:00|748.2|747.7|748.6|748.1|748.6|748.1|748.1|747.6|0
1644880200000|2022-02-14 23:10:00|748.7|748.2|748.7|748.2|748.7|748.2|748.5|748|0
1644880500000|2022-02-14 23:15:00|748.7|748.2|748.6|748.1|748.7|748.2|748.5|748|0
1644880800000|2022-02-14 23:20:00|748.7|748.2|748.8|748.3|748.8|748.3|748.5|748|0
1644881100000|2022-02-14 23:25:00|748.7|748.2|748.7|748.2|748.7|748.2|748.5|748|0
1644881400000|2022-02-14 23:30:00|748.8|748.3|748.8|748.3|749|748.5|748.7|748.2|0
1644881700000|2022-02-14 23:35:00|748.7|748.2|748.9|748.4|748.9|748.4|748.6|748.1|0
1644882000000|2022-02-14 23:40:00|749|748.5|748.9|748.4|749|748.5|748.8|748.3|0
1644882300000|2022-02-14 23:45:00|748.7|748.2|748.7|748.2|748.8|748.3|748.7|748.2|0
1644882600000|2022-02-14 23:50:00|748.8|748.3|748.9|748.4|749|748.5|748.7|748.2|0
1644882900000|2022-02-14 23:55:00|748.8|748.3|749|748.5|749|748.5|748.8|748.3|0
1644883200000|2022-02-15 00:00:00|749.1|748.6|748.7|748.2|749.2|748.7|748.6|748.1|0
1644883500000|2022-02-15 00:05:00|748.6|748.1|749.2|748.7|749.2|748.7|748.6|748.1|0
1644883800000|2022-02-15 00:10:00|749.1|748.6|747.6|747.1|749.2|748.7|747.6|747.1|0
1644884100000|2022-02-15 00:15:00|747.7|747.2|746.9|746.4|747.8|747.3|746.6|746.1|0
1644884400000|2022-02-15 00:20:00|746.8|746.3|746.5|746|746.9|746.4|746.1|745.6|0
1644884700000|2022-02-15 00:25:00|746.6|746.1|746.7|746.2|746.9|746.4|746.5|746|0
1644885000000|2022-02-15 00:30:00|746.5|746|746|745.5|746.5|746|745.7|745.2|0
1644885300000|2022-02-15 00:35:00|745.9|745.4|746.2|745.7|746.2|745.7|745.8|745.3|0
1644885600000|2022-02-15 00:40:00|746.1|745.6|746.2|745.7|746.4|745.9|746|745.5|0
1644885900000|2022-02-15 00:45:00|746.3|745.8|747.2|746.7|747.3|746.8|746.3|745.8|0
1644886200000|2022-02-15 00:50:00|747.1|746.6|746.8|746.3|747.1|746.6|746.7|746.2|0
1644886500000|2022-02-15 00:55:00|746.9|746.4|747.4|746.9|747.6|747.1|746.7|746.2|0
1644886800000|2022-02-15 01:00:00|747.5|747|746.9|746.4|747.6|747.1|746.8|746.3|0
1644887100000|2022-02-15 01:05:00|746.8|746.3|746.7|746.2|747|746.5|746.4|745.9|0
1644887400000|2022-02-15 01:10:00|746.8|746.3|747.4|746.9|747.4|746.9|746.7|746.2|0
1644887700000|2022-02-15 01:15:00|747.5|747|747.1|746.6|747.7|747.2|747|746.5|0
1644888000000|2022-02-15 01:20:00|747|746.5|747.9|747.4|748.1|747.6|747|746.5|0
1644888300000|2022-02-15 01:25:00|748|747.5|747.9|747.4|748.1|747.6|747.6|747.1|0
1644888600000|2022-02-15 01:30:00|747.8|747.3|746.1|745.6|747.9|747.4|745.9|745.4|0
1644888900000|2022-02-15 01:35:00|746|745.5|747.3|746.8|747.8|747.3|746|745.5|0
1644889200000|2022-02-15 01:40:00|747.2|746.7|747.2|746.7|747.5|747|746.6|746.1|0
1644889500000|2022-02-15 01:45:00|747.3|746.8|747.5|747|747.9|747.4|747.1|746.6|0
1644889800000|2022-02-15 01:50:00|747.3|746.8|747.6|747.1|748|747.5|747.2|746.7|0
1644890100000|2022-02-15 01:55:00|747.5|747|748|747.5|748.1|747.6|747.4|746.9|0
1644890400000|2022-02-15 02:00:00|747.9|747.4|747.8|747.3|748.1|747.6|747.6|747.1|0
1644890700000|2022-02-15 02:05:00|748|747.5|748.5|748|748.6|748.1|747.9|747.4|0
1644891000000|2022-02-15 02:10:00|748.6|748.1|748.6|748.1|748.8|748.3|748.4|747.9|0
1644891300000|2022-02-15 02:15:00|748.5|748|748.8|748.3|748.8|748.3|748.4|747.9|0
1644891600000|2022-02-15 02:20:00|748.7|748.2|748.9|748.4|748.9|748.4|748.6|748.1|0
1644891900000|2022-02-15 02:25:00|748.8|748.3|749.3|748.8|749.4|748.9|748.8|748.3|0
1644892200000|2022-02-15 02:30:00|749.4|748.9|749.4|748.9|749.9|749.4|749.3|748.8|0
1644892500000|2022-02-15 02:35:00|749.5|749|749.2|748.7|749.5|749|749.2|748.7|0
1644892800000|2022-02-15 02:40:00|749.1|748.6|749.5|749|749.5|749|748.9|748.4|0
1644893100000|2022-02-15 02:45:00|749.6|749.1|749.5|749|749.8|749.3|749.5|749|0
1644893400000|2022-02-15 02:50:00|749.6|749.1|749.5|749|749.8|749.3|749.3|748.8|0
1644893700000|2022-02-15 02:55:00|749.4|748.9|749.7|749.2|749.7|749.2|749.3|748.8|0
1644894000000|2022-02-15 03:00:00|749.6|749.1|749.5|749|749.7|749.2|749.4|748.9|0
1644894300000|2022-02-15 03:05:00|749.6|749.1|749.7|749.2|749.7|749.2|749.5|749|0
1644894600000|2022-02-15 03:10:00|749.6|749.1|749.2|748.7|749.7|749.2|749|748.5|0
1644894900000|2022-02-15 03:15:00|749.3|748.8|749.1|748.6|749.4|748.9|749.1|748.6|0
1644895200000|2022-02-15 03:20:00|749|748.5|749.3|748.8|749.5|749|749|748.5|0
1644895500000|2022-02-15 03:25:00|749.4|748.9|748.9|748.4|749.6|749.1|748.9|748.4|0
1644895800000|2022-02-15 03:30:00|748.8|748.3|748.1|747.6|748.8|748.3|748.1|747.6|0
1644896100000|2022-02-15 03:35:00|748.2|747.7|748|747.5|748.2|747.7|747.6|747.1|0
1644896400000|2022-02-15 03:40:00|748.1|747.6|748.6|748.1|748.6|748.1|748|747.5|0
1644896700000|2022-02-15 03:45:00|748.5|748|747.9|747.4|748.6|748.1|747.9|747.4|0
1644897000000|2022-02-15 03:50:00|748|747.5|748|747.5|748.2|747.7|747.7|747.2|0
1644897300000|2022-02-15 03:55:00|747.9|747.4|747.9|747.4|748|747.5|747.6|747.1|0
1644897600000|2022-02-15 04:00:00|748|747.5|747.6|747.1|748.1|747.6|747.4|746.9|0
1644897900000|2022-02-15 04:05:00|747.7|747.2|747.3|746.8|747.7|747.2|747.1|746.6|0
1644898200000|2022-02-15 04:10:00|747.2|746.7|747.2|746.7|747.5|747|747.2|746.7|0
1644898500000|2022-02-15 04:15:00|747.3|746.8|747.5|747|747.6|747.1|747.3|746.8|0
1644898800000|2022-02-15 04:20:00|747.6|747.1|747.5|747|747.6|747.1|747.4|746.9|0
1644899100000|2022-02-15 04:25:00|747.6|747.1|746.7|746.2|747.6|747.1|746.4|745.9|0
1644899400000|2022-02-15 04:30:00|746.8|746.3|746.8|746.3|747.1|746.6|746.3|745.8|0
1644899700000|2022-02-15 04:35:00|746.7|746.2|746.8|746.3|746.9|746.4|746.3|745.8|0
1644900000000|2022-02-15 04:40:00|746.9|746.4|746.8|746.3|746.9|746.4|746.7|746.2|0
1644900300000|2022-02-15 04:45:00|746.7|746.2|746.6|746.1|746.8|746.3|746.6|746.1|0
1644900600000|2022-02-15 04:50:00|746.5|746|746.5|746|746.7|746.2|746.3|745.8|0
1644900900000|2022-02-15 04:55:00|746.4|745.9|746.6|746.1|747|746.5|746.4|745.9|0
1644901200000|2022-02-15 05:00:00|746.5|746|745.5|745|746.5|746|745.4|744.9|0
1644901500000|2022-02-15 05:05:00|745.4|744.9|744.6|744.1|745.4|744.9|743.4|742.9|0
1644901800000|2022-02-15 05:10:00|744.5|744|744.2|743.7|744.8|744.3|744.2|743.7|0
1644902100000|2022-02-15 05:15:00|744.1|743.6|744.3|743.8|744.6|744.1|744.1|743.6|0
1644902400000|2022-02-15 05:20:00|744.2|743.7|744.2|743.7|744.7|744.2|744.1|743.6|0
1644902700000|2022-02-15 05:25:00|744.3|743.8|745|744.5|745.1|744.6|744.3|743.8|0
1644903000000|2022-02-15 05:30:00|745.1|744.6|744.9|744.4|745.1|744.6|744.9|744.4|0
1644903300000|2022-02-15 05:35:00|745|744.5|745.3|744.8|745.5|745|744.7|744.2|0
1644903600000|2022-02-15 05:40:00|745.2|744.7|744.3|743.8|745.2|744.7|744.3|743.8|0
1644903900000|2022-02-15 05:45:00|744.4|743.9|744.2|743.7|744.4|743.9|744.1|743.6|0
1644904200000|2022-02-15 05:50:00|744.3|743.8|744.1|743.6|744.6|744.1|744|743.5|0
1644904500000|2022-02-15 05:55:00|744.2|743.7|744.4|743.9|744.6|744.1|744.1|743.6|0
1644904800000|2022-02-15 06:00:00|744.3|743.8|744.9|744.4|745|744.5|744|743.5|0
1644905100000|2022-02-15 06:05:00|744.8|744.3|744.6|744.1|744.9|744.4|744.4|743.9|0
1644905400000|2022-02-15 06:10:00|744.7|744.2|745|744.5|745.3|744.8|744.7|744.2|0
1644905700000|2022-02-15 06:15:00|745.1|744.6|745.3|744.8|745.4|744.9|745|744.5|0
1644906000000|2022-02-15 06:20:00|745.4|744.9|745.1|744.6|745.5|745|744.6|744.1|0
1644906300000|2022-02-15 06:25:00|745.2|744.7|745.6|745.1|745.8|745.3|745.1|744.6|0
1644906600000|2022-02-15 06:30:00|745.4|744.9|745|744.5|745.5|745|745|744.5|0
1644906900000|2022-02-15 06:35:00|745.1|744.6|745.3|744.8|745.4|744.9|744.7|744.2|0
1644907200000|2022-02-15 06:40:00|745.4|744.9|745.3|744.8|745.6|745.1|744.9|744.4|0
1644907500000|2022-02-15 06:45:00|745.4|744.9|745.1|744.6|745.5|745|744.7|744.2|0
1644907800000|2022-02-15 06:50:00|745.2|744.7|745.7|745.2|745.7|745.2|745.2|744.7|0
1644908100000|2022-02-15 06:55:00|745.8|745.3|745.4|744.9|745.8|745.3|745.1|744.6|0
1644908400000|2022-02-15 07:00:00|745.3|744.8|745.6|745.3|747.1|746.8|744.5|744.2|82
1644908700000|2022-02-15 07:05:00|745.7|745.4|746.8|746.5|747.2|746.9|745.7|745.4|38
1644909000000|2022-02-15 07:10:00|746.9|746.6|746.9|746.6|747.4|747.1|746.8|746.5|24
1644909300000|2022-02-15 07:15:00|747|746.7|747.3|747|747.3|747|746.9|746.6|17
1644909600000|2022-02-15 07:20:00|747.4|747.1|747.5|747.2|747.8|747.5|747.2|746.9|30
1644909900000|2022-02-15 07:25:00|747.4|747.1|746.8|746.5|747.4|747.1|746.4|746.1|27
1644910200000|2022-02-15 07:30:00|746.9|746.6|746.3|746|747.2|746.9|746.3|746|64
1644910500000|2022-02-15 07:35:00|746.2|745.9|745.9|745.6|746.4|746.1|745.8|745.5|32
1644910800000|2022-02-15 07:40:00|745.8|745.5|745.1|744.8|745.9|745.6|745|744.7|81
1644911100000|2022-02-15 07:45:00|745|744.7|746.1|745.8|746.4|746.1|744.9|744.6|26
1644911400000|2022-02-15 07:50:00|746.2|745.9|746.6|746.3|746.8|746.5|746.1|745.8|20
1644911700000|2022-02-15 07:55:00|746.5|746.2|746.5|746.2|746.9|746.6|746.1|745.8|58
1644912000000|2022-02-15 08:00:00|746.4|746.3|749.5|749.4|749.5|749.4|745.2|745.1|821
1644912300000|2022-02-15 08:05:00|749.6|749.5|751.9|751.8|751.9|751.8|748.9|748.8|563
1644912600000|2022-02-15 08:10:00|751.8|751.7|750.4|750.3|752|751.9|750.2|750.1|2297
1644912900000|2022-02-15 08:15:00|750.3|750.2|751.6|751.5|752|751.9|749.1|749|378
1644913200000|2022-02-15 08:20:00|751.5|751.4|752.5|752.4|752.6|752.5|750.8|750.7|439
1644913500000|2022-02-15 08:25:00|752.4|752.3|752.8|752.7|753.1|753|751.2|751.1|386
1644913800000|2022-02-15 08:30:00|752.9|752.8|754.9|754.8|755.1|755|752.8|752.7|881
1644914100000|2022-02-15 08:35:00|754.8|754.7|753|752.9|755|754.9|752.9|752.8|448
1644914400000|2022-02-15 08:40:00|753.02|752.92|753.52|753.42|754.02|753.92|752.62|752.52|2326
1644914700000|2022-02-15 08:45:00|753.42|753.32|754.32|754.22|754.52|754.42|752.92|752.82|157
1644915000000|2022-02-15 08:50:00|754.42|754.32|752.12|752.02|755.12|755.02|752.02|751.92|1069
1644915300000|2022-02-15 08:55:00|752.22|752.12|753.32|753.22|753.42|753.32|752.02|751.92|683
1644915600000|2022-02-15 09:00:00|753.22|753.12|752.22|752.12|753.42|753.32|752.02|751.92|225
1644915900000|2022-02-15 09:05:00|752.32|752.22|753.72|753.62|753.92|753.82|752.22|752.12|3128
1644916200000|2022-02-15 09:10:00|753.62|753.52|752.62|752.52|753.72|753.62|751.52|751.42|393
1644916500000|2022-02-15 09:15:00|752.42|752.32|753.22|753.12|753.82|753.72|752.42|752.32|204
1644916800000|2022-02-15 09:20:00|753.12|753.02|753.52|753.42|753.72|753.62|752.92|752.82|108
1644917100000|2022-02-15 09:25:00|753.62|753.52|753.12|753.02|753.92|753.82|752.92|752.82|191
1644917400000|2022-02-15 09:30:00|753.02|752.92|753.62|753.52|754.02|753.92|753.02|752.92|115
1644917700000|2022-02-15 09:35:00|753.72|753.62|753.72|753.62|754.12|754.02|753.12|753.02|122
1644918000000|2022-02-15 09:40:00|753.92|753.82|753.82|753.72|754.22|754.12|753.22|753.12|147
1644918300000|2022-02-15 09:45:00|753.72|753.62|753.52|753.42|753.92|753.82|753.02|752.92|134
1644918600000|2022-02-15 09:50:00|753.62|753.52|752.62|752.52|753.62|753.52|752.62|752.52|179
1644918900000|2022-02-15 09:55:00|752.72|752.62|753.02|752.92|753.12|753.02|752.22|752.12|157
1644919200000|2022-02-15 10:00:00|753.12|753.02|752.52|752.42|754.02|753.92|752.52|752.42|532
1644919500000|2022-02-15 10:05:00|752.62|752.52|752.32|752.22|752.92|752.82|751.92|751.82|165
1644919800000|2022-02-15 10:10:00|752.22|752.12|752.32|752.22|752.42|752.32|751.82|751.72|190
1644920100000|2022-02-15 10:15:00|752.42|752.32|752.22|752.12|752.82|752.72|751.72|751.62|148
1644920400000|2022-02-15 10:20:00|752.32|752.22|750.42|750.32|752.52|752.42|750.12|750.02|598
1644920700000|2022-02-15 10:25:00|750.52|750.42|751.92|751.82|752.32|752.22|750.42|750.32|380
1644921000000|2022-02-15 10:30:00|752.02|751.92|752.32|752.22|752.92|752.82|751.72|751.62|175
1644921300000|2022-02-15 10:35:00|752.22|752.12|752.72|752.62|753.12|753.02|752.12|752.02|253
1644921600000|2022-02-15 10:40:00|752.62|752.52|753.02|752.92|753.32|753.22|752.52|752.42|149
1644921900000|2022-02-15 10:45:00|752.92|752.82|753.22|753.12|753.52|753.42|752.82|752.72|346
1644922200000|2022-02-15 10:50:00|753.12|753.02|752.62|752.52|753.32|753.22|752.32|752.22|178
1644922500000|2022-02-15 10:55:00|752.72|752.62|753.12|753.02|753.32|753.22|752.62|752.52|151
1644922800000|2022-02-15 11:00:00|753.22|753.12|754.22|754.12|754.42|754.32|753.22|753.12|205
1644923100000|2022-02-15 11:05:00|754.12|754.02|754.32|754.22|754.62|754.52|753.92|753.82|216
1644923400000|2022-02-15 11:10:00|754.22|754.12|755.62|755.52|755.82|755.72|754.22|754.12|980
1644923700000|2022-02-15 11:15:00|755.72|755.62|755.82|755.72|755.82|755.72|755.22|755.12|241
1644924000000|2022-02-15 11:20:00|755.72|755.62|755.92|755.82|756.12|756.02|755.62|755.52|172
1644924300000|2022-02-15 11:25:00|755.82|755.72|755.02|754.92|755.82|755.72|754.92|754.82|587
1644924600000|2022-02-15 11:30:00|755.12|755.02|755.42|755.32|755.62|755.52|755.02|754.92|150
1644924900000|2022-02-15 11:35:00|755.52|755.42|755.82|755.72|755.92|755.82|755.12|755.02|91
1644925200000|2022-02-15 11:40:00|755.72|755.62|755.22|755.12|755.92|755.82|755.02|754.92|130
1644925500000|2022-02-15 11:45:00|755.32|755.22|755.52|755.42|755.82|755.72|755.22|755.12|104
1644925800000|2022-02-15 11:50:00|755.42|755.32|755.52|755.42|755.72|755.62|755.22|755.12|79
1644926100000|2022-02-15 11:55:00|755.62|755.52|755.32|755.22|755.72|755.62|755.22|755.12|158
1644926400000|2022-02-15 12:00:00|755.42|755.32|754.92|754.82|755.72|755.62|753.82|753.72|371
1644926700000|2022-02-15 12:05:00|754.82|754.72|755.32|755.22|756.02|755.92|754.42|754.32|239
1644927000000|2022-02-15 12:10:00|755.42|755.32|755.72|755.62|756.22|756.12|755.32|755.22|100
1644927300000|2022-02-15 12:15:00|755.62|755.52|754.62|754.52|755.82|755.72|754.62|754.52|157
1644927600000|2022-02-15 12:20:00|754.72|754.62|755.32|755.22|755.52|755.42|754.52|754.42|129
1644927900000|2022-02-15 12:25:00|755.42|755.32|755.02|754.92|755.52|755.42|754.92|754.82|122
1644928200000|2022-02-15 12:30:00|754.92|754.82|754.32|754.22|754.92|754.82|754.02|753.92|536
1644928500000|2022-02-15 12:35:00|754.22|754.12|753.82|753.72|754.62|754.52|753.42|753.32|430
1644928800000|2022-02-15 12:40:00|753.74|753.64|753.54|753.44|754.14|754.04|753.24|753.14|186
1644929100000|2022-02-15 12:45:00|753.64|753.54|754.04|753.94|754.04|753.94|753.54|753.44|120
1644929400000|2022-02-15 12:50:00|754.14|754.04|754.24|754.14|754.34|754.24|753.74|753.64|80
1644929700000|2022-02-15 12:55:00|754.34|754.24|754.54|754.44|754.54|754.44|754.24|754.14|86
1644930000000|2022-02-15 13:00:00|754.44|754.34|754.04|753.94|754.74|754.64|753.94|753.84|141
1644930300000|2022-02-15 13:05:00|754.14|754.04|753.74|753.64|754.14|754.04|753.44|753.34|89
1644930600000|2022-02-15 13:10:00|753.64|753.54|753.74|753.64|753.94|753.84|753.44|753.34|107
1644930900000|2022-02-15 13:15:00|753.64|753.54|753.04|752.94|753.64|753.54|752.94|752.84|80
1644931200000|2022-02-15 13:20:00|753.14|753.04|753.14|753.04|753.24|753.14|752.64|752.54|97
1644931500000|2022-02-15 13:25:00|753.04|752.94|753.14|753.04|753.34|753.24|752.54|752.44|80
1644931800000|2022-02-15 13:30:00|752.64|752.54|752.44|752.34|752.74|752.64|751.64|751.54|274
1644932100000|2022-02-15 13:35:00|752.54|752.44|752.34|752.24|752.94|752.84|752.14|752.04|99
1644932400000|2022-02-15 13:40:00|752.44|752.34|753.24|753.14|753.24|753.14|752.24|752.14|150
1644932700000|2022-02-15 13:45:00|753.34|753.24|753.14|753.04|753.34|753.24|752.74|752.64|143
1644933000000|2022-02-15 13:50:00|753.24|753.14|752.34|752.24|753.24|753.14|752.24|752.14|112
1644933300000|2022-02-15 13:55:00|752.24|752.14|751.94|751.84|752.44|752.34|751.64|751.54|111
1644933600000|2022-02-15 14:00:00|751.84|751.74|752.84|752.74|753.04|752.94|751.64|751.54|103
1644933900000|2022-02-15 14:05:00|752.74|752.64|753.44|753.34|753.64|753.54|752.74|752.64|117
1644934200000|2022-02-15 14:10:00|753.34|753.24|752.64|752.54|753.44|753.34|752.54|752.44|86
1644934500000|2022-02-15 14:15:00|752.74|752.64|752.34|752.24|752.94|752.84|752.14|752.04|146
1644934800000|2022-02-15 14:20:00|752.44|752.34|752.74|752.64|753.24|753.14|752.24|752.14|131
1644935100000|2022-02-15 14:25:00|752.84|752.74|751.34|751.24|752.84|752.74|751.34|751.24|328
1644935400000|2022-02-15 14:30:00|751.44|751.34|752.74|752.64|752.94|752.84|751.24|751.14|396
1644935700000|2022-02-15 14:35:00|752.84|752.74|752.64|752.54|753.04|752.94|752.24|752.14|716
1644936000000|2022-02-15 14:40:00|752.54|752.44|752.54|752.44|752.94|752.84|752.04|751.94|584
1644936300000|2022-02-15 14:45:00|752.64|752.54|751.54|751.44|753.14|753.04|751.54|751.44|1165
1644936600000|2022-02-15 14:50:00|751.44|751.34|752.14|752.04|752.24|752.14|751.24|751.14|231
1644936900000|2022-02-15 14:55:00|752.04|751.94|752.14|752.04|752.64|752.54|751.64|751.54|199
1644937200000|2022-02-15 15:00:00|752.24|752.14|751.74|751.64|752.64|752.54|751.34|751.24|812
1644937500000|2022-02-15 15:05:00|751.84|751.74|752.54|752.44|752.64|752.54|751.74|751.64|180
1644937800000|2022-02-15 15:10:00|752.41|752.31|752.11|752.01|752.61|752.51|751.81|751.71|305
1644938100000|2022-02-15 15:15:00|752.21|752.11|752.41|752.31|752.91|752.81|752.11|752.01|206
1644938400000|2022-02-15 15:20:00|752.51|752.41|752.61|752.51|752.71|752.61|751.61|751.51|398
1644938700000|2022-02-15 15:25:00|752.51|752.41|752.71|752.61|752.71|752.61|751.31|751.21|285
1644939000000|2022-02-15 15:30:00|752.81|752.71|752.91|752.81|753.31|753.21|752.51|752.41|195
1644939300000|2022-02-15 15:35:00|753.01|752.91|753.01|752.91|753.11|753.01|752.41|752.31|210
1644939600000|2022-02-15 15:40:00|753.11|753.01|753.81|753.71|753.91|753.81|753.01|752.91|209
1644939900000|2022-02-15 15:45:00|753.71|753.61|753.71|753.61|753.91|753.81|753.51|753.41|191
1644940200000|2022-02-15 15:50:00|753.81|753.71|754.01|753.91|754.01|753.91|753.51|753.41|196
1644940500000|2022-02-15 15:55:00|753.91|753.81|753.81|753.71|754.51|754.41|753.51|753.41|1693
1644940800000|2022-02-15 16:00:00|753.91|753.81|754.41|754.31|754.61|754.51|753.61|753.51|203
1644941100000|2022-02-15 16:05:00|754.51|754.41|754.61|754.51|754.61|754.51|754.21|754.11|219
1644941400000|2022-02-15 16:10:00|754.51|754.41|753.91|753.81|754.51|754.41|753.51|753.41|369
1644941700000|2022-02-15 16:15:00|753.81|753.71|753.81|753.71|754.21|754.11|753.61|753.51|202
1644942000000|2022-02-15 16:20:00|753.91|753.81|754.31|754.21|754.71|754.61|753.81|753.71|231
1644942300000|2022-02-15 16:25:00|754.41|754.31|753.61|753.51|754.41|754.31|753.31|753.21|614
1644942600000|2022-02-15 16:30:00|753.71|753.41|755.61|755.31|755.81|755.51|753.51|753.21|750
1644942900000|2022-02-15 16:35:00|755.71|755.41|756.41|756.11|756.91|756.61|755.51|755.21|554
1644943200000|2022-02-15 16:40:00|756.31|756.01|755.81|755.51|756.41|756.11|755.81|755.51|222
1644943500000|2022-02-15 16:45:00|755.71|755.41|755.51|755.21|756.11|755.81|755.31|755.01|106
1644943800000|2022-02-15 16:50:00|755.61|755.31|755.31|755.01|755.61|755.31|755.21|754.91|30
1644944100000|2022-02-15 16:55:00|755.41|755.11|755.71|755.41|755.91|755.61|755.31|755.01|113
1644944400000|2022-02-15 17:00:00|755.81|755.51|755.71|755.41|756.21|755.91|755.51|755.21|200
1644944700000|2022-02-15 17:05:00|755.81|755.51|755.51|755.21|755.91|755.61|755.31|755.01|33
1644945000000|2022-02-15 17:10:00|755.61|755.31|755.31|755.01|755.81|755.51|755.21|754.91|22
1644945300000|2022-02-15 17:15:00|755.21|754.91|754.71|754.41|755.31|755.01|754.51|754.21|38
1644945600000|2022-02-15 17:20:00|754.61|754.31|754.61|754.31|755.01|754.71|754.51|754.21|26
1644945900000|2022-02-15 17:25:00|754.71|754.41|754.91|754.61|755.11|754.81|754.31|754.01|29
1644946200000|2022-02-15 17:30:00|755.01|754.71|754.91|754.61|755.31|755.01|754.61|754.31|18
1644946500000|2022-02-15 17:35:00|755.01|754.71|754.91|754.61|755.31|755.01|754.71|754.41|16
1644946800000|2022-02-15 17:40:00|755.01|754.71|754.81|754.51|755.21|754.91|754.61|754.31|11
1644947100000|2022-02-15 17:45:00|754.91|754.61|753.71|753.41|754.91|754.61|753.71|753.41|12
1644947400000|2022-02-15 17:50:00|753.81|753.51|753.61|753.31|754.11|753.81|753.41|753.11|17
1644947700000|2022-02-15 17:55:00|753.71|753.41|754.21|753.91|754.21|753.91|753.61|753.31|26
1644948000000|2022-02-15 18:00:00|754.31|754.01|754.41|754.11|754.61|754.31|754.01|753.71|29
1644948300000|2022-02-15 18:05:00|754.51|754.21|754.71|754.41|754.71|754.41|754.31|754.01|12
1644948600000|2022-02-15 18:10:00|754.61|754.31|754.71|754.41|754.81|754.51|754.51|754.21|9
1644948900000|2022-02-15 18:15:00|754.81|754.51|754.41|754.11|754.81|754.51|754.41|754.11|2
1644949200000|2022-02-15 18:20:00|754.51|754.21|755.41|755.11|755.61|755.31|754.51|754.21|18
1644949500000|2022-02-15 18:25:00|755.51|755.21|755.71|755.41|755.91|755.61|755.41|755.11|2
1644949800000|2022-02-15 18:30:00|755.81|755.51|755.61|755.31|756.01|755.71|755.61|755.31|29
1644950100000|2022-02-15 18:35:00|755.71|755.41|755.81|755.51|755.91|755.61|755.51|755.21|5
1644950400000|2022-02-15 18:40:00|755.91|755.61|756.01|755.71|756.11|755.81|755.71|755.41|17
1644950700000|2022-02-15 18:45:00|755.91|755.61|756.31|756.01|756.31|756.01|755.91|755.61|7
1644951000000|2022-02-15 18:50:00|756.21|755.91|756.21|755.91|756.31|756.01|756.01|755.71|28
1644951300000|2022-02-15 18:55:00|756.31|756.01|756.51|756.21|756.51|756.21|756.11|755.81|18
1644951600000|2022-02-15 19:00:00|756.61|756.31|756.31|756.01|756.61|756.31|756.21|755.91|18
1644951900000|2022-02-15 19:05:00|756.21|755.91|755.61|755.31|756.31|756.01|755.21|754.91|13
1644952200000|2022-02-15 19:10:00|755.71|755.41|755.71|755.41|755.91|755.61|755.41|755.11|10
1644952500000|2022-02-15 19:15:00|755.81|755.51|756.01|755.71|756.21|755.91|755.51|755.21|9
1644952800000|2022-02-15 19:20:00|755.91|755.61|756.01|755.71|756.41|756.11|755.91|755.61|4
1644953100000|2022-02-15 19:25:00|755.91|755.61|756.11|755.81|756.21|755.91|755.91|755.61|3
1644953400000|2022-02-15 19:30:00|756.01|755.71|755.51|755.21|756.21|755.91|755.41|755.11|20
1644953700000|2022-02-15 19:35:00|755.61|755.31|755.81|755.51|755.91|755.61|755.61|755.31|3
1644954000000|2022-02-15 19:40:00|755.71|755.41|756.21|755.91|756.21|755.91|755.11|754.81|17
1644954300000|2022-02-15 19:45:00|756.11|755.81|755.71|755.41|756.41|756.11|755.61|755.31|14
1644954600000|2022-02-15 19:50:00|755.61|755.31|756.01|755.71|756.01|755.71|755.61|755.31|3
1644954900000|2022-02-15 19:55:00|756.11|755.81|756.11|755.81|756.31|756.01|755.81|755.51|15
1644955200000|2022-02-15 20:00:00|756.01|755.71|756.71|756.41|756.71|756.41|755.91|755.61|22
1644955500000|2022-02-15 20:05:00|756.61|756.31|756.61|756.31|756.91|756.61|756.51|756.21|12
1644955800000|2022-02-15 20:10:00|756.71|756.41|756.61|756.31|756.71|756.41|756.41|756.11|11
1644956100000|2022-02-15 20:15:00|756.71|756.41|756.71|756.41|756.71|756.41|756.31|756.01|10
1644956400000|2022-02-15 20:20:00|756.81|756.51|756.11|755.81|756.91|756.61|755.91|755.61|10
1644956700000|2022-02-15 20:25:00|756.21|755.91|756.21|755.91|756.31|756.01|755.91|755.61|9
1644957000000|2022-02-15 20:30:00|756.11|755.81|755.31|755.01|756.21|755.91|754.91|754.61|35
1644957300000|2022-02-15 20:35:00|755.21|754.91|754.91|754.61|755.81|755.51|754.61|754.31|37
1644957600000|2022-02-15 20:40:00|754.81|754.51|755.71|755.41|756.01|755.71|754.41|754.11|37
1644957900000|2022-02-15 20:45:00|755.81|755.51|755.91|755.61|756.11|755.81|755.11|754.81|28
1644958200000|2022-02-15 20:50:00|756.11|755.81|756.11|755.81|757.11|756.81|756.11|755.81|119
1644958500000|2022-02-15 20:55:00|756.81|756.51|756.81|756.31|757.01|756.71|756.11|755.81|54
1644958800000|2022-02-15 21:00:00|756.91|756.41|755.71|755.21|756.91|756.41|755.61|755.11|0
1644959100000|2022-02-15 21:05:00|755.81|755.31|755.31|754.81|755.81|755.31|755.21|754.71|0
1644959400000|2022-02-15 21:10:00|755.21|754.71|755.51|755.01|755.71|755.21|755.01|754.51|0
1644959700000|2022-02-15 21:15:00|755.41|754.91|755.81|755.31|755.91|755.41|755.41|754.91|0
1644960000000|2022-02-15 21:20:00|755.91|755.41|756.11|755.61|756.11|755.61|755.91|755.41|0
1644960300000|2022-02-15 21:25:00|756.21|755.71|756.31|755.81|756.31|755.81|756.11|755.61|0
1644960600000|2022-02-15 21:30:00|756.21|755.71|756.31|755.81|756.41|755.91|756.21|755.71|0
1644960900000|2022-02-15 21:35:00|756.41|755.91|756.21|755.71|756.41|755.91|756.11|755.61|0
1644961200000|2022-02-15 21:40:00|756.31|755.81|755.81|755.31|756.31|755.81|755.81|755.31|0
1644961500000|2022-02-15 21:45:00|755.71|755.21|755.31|754.81|755.91|755.41|755.31|754.81|0
1644961800000|2022-02-15 21:50:00|755.41|754.91|755.81|755.31|755.91|755.41|755.31|754.81|0
1644962100000|2022-02-15 21:55:00|755.71|755.21|755.91|755.41|756.11|755.61|755.51|755.01|0
1644962400000|2022-02-15 22:00:00|755.81|755.31|755.91|755.41|755.91|755.41|755.81|755.31|0
1644962700000|2022-02-15 22:05:00|755.81|755.31|755.91|755.41|755.91|755.41|755.81|755.31|0
1644963000000|2022-02-15 22:10:00|755.81|755.31|755.81|755.31|755.81|755.31|755.71|755.21|0
1644963300000|2022-02-15 22:15:00|755.71|755.21|755.71|755.21|755.71|755.21|755.71|755.21|0
1644963600000|2022-02-15 22:20:00|755.61|755.11|755.61|755.11|755.71|755.21|755.61|755.11|0
1644963900000|2022-02-15 22:25:00|755.71|755.21|755.61|755.11|755.71|755.21|755.61|755.11|0
1644964200000|2022-02-15 22:30:00|755.71|755.21|755.61|755.11|755.71|755.21|755.61|755.11|0
1644964800000|2022-02-15 22:40:00|755.71|755.21|755.61|755.11|755.71|755.21|755.61|755.11|0
1644965400000|2022-02-15 22:50:00|755.71|755.21|755.71|755.21|755.71|755.21|755.61|755.11|0
1644965700000|2022-02-15 22:55:00|755.81|755.31|755.71|755.21|755.81|755.31|755.71|755.21|0
1644966000000|2022-02-15 23:00:00|755.81|755.31|756.01|755.51|756.11|755.61|755.61|755.11|0
1644966300000|2022-02-15 23:05:00|756.11|755.61|756.01|755.51|756.21|755.71|755.91|755.41|0
1644966600000|2022-02-15 23:10:00|755.91|755.41|755.71|755.21|755.91|755.41|755.71|755.21|0
1644966900000|2022-02-15 23:15:00|755.81|755.31|755.81|755.31|755.91|755.41|755.71|755.21|0
1644967200000|2022-02-15 23:20:00|755.71|755.21|755.41|754.91|755.81|755.31|755.41|754.91|0
1644967500000|2022-02-15 23:25:00|755.51|755.01|755.41|754.91|755.71|755.21|755.31|754.81|0
1644967800000|2022-02-15 23:30:00|755.51|755.01|755.61|755.11|755.81|755.31|755.41|754.91|0
1644968100000|2022-02-15 23:35:00|755.71|755.21|755.81|755.31|755.81|755.31|755.61|755.11|0
1644968400000|2022-02-15 23:40:00|755.71|755.21|755.61|755.11|755.91|755.41|755.61|755.11|0
1644968700000|2022-02-15 23:45:00|755.71|755.21|755.01|754.51|755.71|755.21|755.01|754.51|0
1644969000000|2022-02-15 23:50:00|754.91|754.41|755.01|754.51|755.21|754.71|754.81|754.31|0
1644969300000|2022-02-15 23:55:00|755.11|754.61|755.11|754.61|755.21|754.71|755.01|754.51|0
1644969600000|2022-02-16 00:00:00|755.01|754.51|755.21|754.71|755.31|754.81|754.91|754.41|0
1644969900000|2022-02-16 00:05:00|755.11|754.61|755.31|754.81|755.31|754.81|754.81|754.31|0
1644970200000|2022-02-16 00:10:00|755.41|754.91|755.41|754.91|755.41|754.91|754.81|754.31|0
1644970500000|2022-02-16 00:15:00|755.31|754.81|755.51|755.01|755.61|755.11|755.01|754.51|0
1644970800000|2022-02-16 00:20:00|755.41|754.91|755.01|754.51|755.41|754.91|755.01|754.51|0
1644971100000|2022-02-16 00:25:00|754.91|754.41|754.91|754.41|755.21|754.71|754.91|754.41|0
1644971400000|2022-02-16 00:30:00|755.01|754.51|755.01|754.51|755.11|754.61|754.51|754.01|0
1644971700000|2022-02-16 00:35:00|755.11|754.61|755.11|754.61|755.31|754.81|755.01|754.51|0
1644972000000|2022-02-16 00:40:00|755.01|754.51|754.91|754.41|755.21|754.71|754.91|754.41|0
1644972300000|2022-02-16 00:45:00|755.01|754.51|754.51|754.01|755.01|754.51|754.51|754.01|0
1644972600000|2022-02-16 00:50:00|754.61|754.11|754.91|754.41|754.91|754.41|754.41|753.91|0
1644972900000|2022-02-16 00:55:00|754.81|754.31|754.81|754.31|754.81|754.31|754.51|754.01|0
1644973200000|2022-02-16 01:00:00|754.91|754.41|754.81|754.31|754.91|754.41|754.41|753.91|0
1644973500000|2022-02-16 01:05:00|754.91|754.41|755.21|754.71|755.31|754.81|754.91|754.41|0
1644973800000|2022-02-16 01:10:00|755.11|754.61|754.81|754.31|755.11|754.61|754.71|754.21|0
1644974100000|2022-02-16 01:15:00|754.91|754.41|754.91|754.41|755.21|754.71|754.91|754.41|0
1644974400000|2022-02-16 01:20:00|755.01|754.51|755.01|754.51|755.11|754.61|754.81|754.31|0
1644974700000|2022-02-16 01:25:00|755.11|754.61|755.01|754.51|755.21|754.71|754.91|754.41|0
1644975000000|2022-02-16 01:30:00|754.91|754.41|754.61|754.11|755.01|754.51|754.51|754.01|0
1644975300000|2022-02-16 01:35:00|754.71|754.21|755.01|754.51|755.01|754.51|754.61|754.11|0
1644975600000|2022-02-16 01:40:00|754.91|754.41|754.61|754.11|755.01|754.51|754.61|754.11|0
1644975900000|2022-02-16 01:45:00|754.51|754.01|754.71|754.21|754.91|754.41|754.51|754.01|0
1644976200000|2022-02-16 01:50:00|754.81|754.31|754.91|754.41|755.01|754.51|754.61|754.11|0
1644976500000|2022-02-16 01:55:00|754.81|754.31|755.11|754.61|755.11|754.61|754.81|754.31|0
1644976800000|2022-02-16 02:00:00|755.21|754.71|755.41|754.91|755.51|755.01|755.11|754.61|0
1644977100000|2022-02-16 02:05:00|755.31|754.81|756.01|755.51|756.01|755.51|755.31|754.81|0
1644977400000|2022-02-16 02:10:00|756.11|755.61|755.51|755.01|756.11|755.61|755.41|754.91|0
1644977700000|2022-02-16 02:15:00|755.61|755.11|755.81|755.31|755.81|755.31|755.51|755.01|0
1644978000000|2022-02-16 02:20:00|755.71|755.21|755.71|755.21|755.81|755.31|755.61|755.11|0
1644978300000|2022-02-16 02:25:00|755.81|755.31|755.71|755.21|755.81|755.31|755.61|755.11|0
1644978600000|2022-02-16 02:30:00|755.61|755.11|755.51|755.01|755.61|755.11|755.31|754.81|0
1644978900000|2022-02-16 02:35:00|755.61|755.11|755.31|754.81|755.71|755.21|755.21|754.71|0
1644979200000|2022-02-16 02:40:00|755.41|754.91|755.41|754.91|755.51|755.01|755.31|754.81|0
1644979500000|2022-02-16 02:45:00|755.51|755.01|755.51|755.01|756.11|755.61|755.41|754.91|0
1644979800000|2022-02-16 02:50:00|755.61|755.11|755.51|755.01|755.61|755.11|755.41|754.91|0
1644980100000|2022-02-16 02:55:00|755.41|754.91|755.61|755.11|755.71|755.21|755.21|754.71|0
1644980400000|2022-02-16 03:00:00|755.71|755.21|755.51|755.01|755.81|755.31|755.41|754.91|0
1644980700000|2022-02-16 03:05:00|755.61|755.11|755.91|755.41|756.11|755.61|755.51|755.01|0
1644981000000|2022-02-16 03:10:00|755.81|755.31|755.91|755.41|756.01|755.51|755.81|755.31|0
1644981300000|2022-02-16 03:15:00|756.01|755.51|755.81|755.31|756.11|755.61|755.71|755.21|0
1644981600000|2022-02-16 03:20:00|755.71|755.21|755.41|754.91|755.71|755.21|755.41|754.91|0
1644981900000|2022-02-16 03:25:00|755.31|754.81|755.51|755.01|755.51|755.01|755.21|754.71|0
1644982200000|2022-02-16 03:30:00|755.41|754.91|755.51|755.01|755.51|755.01|755.21|754.71|0
1644982500000|2022-02-16 03:35:00|755.41|754.91|755.41|754.91|755.51|755.01|755.31|754.81|0
1644982800000|2022-02-16 03:40:00|755.51|755.01|755.41|754.91|755.61|755.11|755.41|754.91|0
1644983100000|2022-02-16 03:45:00|755.51|755.01|755.51|755.01|755.51|755.01|755.41|754.91|0
1644983400000|2022-02-16 03:50:00|755.61|755.11|755.21|754.71|755.61|755.11|755.11|754.61|0
1644983700000|2022-02-16 03:55:00|755.11|754.61|755.51|755.01|755.61|755.11|755.01|754.51|0
1644984000000|2022-02-16 04:00:00|755.41|754.91|755.51|755.01|755.51|755.01|755.41|754.91|0
1644984300000|2022-02-16 04:05:00|755.41|754.91|755.41|754.91|755.51|755.01|755.31|754.81|0
1644984600000|2022-02-16 04:10:00|755.31|754.81|755.51|755.01|755.51|755.01|755.31|754.81|0
1644984900000|2022-02-16 04:15:00|755.61|755.11|755.71|755.21|755.81|755.31|755.61|755.11|0
1644985200000|2022-02-16 04:20:00|755.81|755.31|755.71|755.21|755.91|755.41|755.61|755.11|0
1644985500000|2022-02-16 04:25:00|755.61|755.11|755.41|754.91|755.71|755.21|755.41|754.91|0
1644985800000|2022-02-16 04:30:00|755.51|755.01|755.51|755.01|755.61|755.11|755.41|754.91|0
1644986100000|2022-02-16 04:35:00|755.41|754.91|755.51|755.01|755.51|755.01|755.31|754.81|0
1644986400000|2022-02-16 04:40:00|755.41|754.91|755.51|755.01|755.51|755.01|755.31|754.81|0
1644986700000|2022-02-16 04:45:00|755.61|755.11|755.61|755.11|755.61|755.11|755.51|755.01|0
1644987000000|2022-02-16 04:50:00|755.71|755.21|755.91|755.41|755.91|755.41|755.61|755.11|0
1644987300000|2022-02-16 04:55:00|756.01|755.51|756.21|755.71|756.21|755.71|756.01|755.51|0
1644987600000|2022-02-16 05:00:00|756.11|755.61|756.61|756.11|756.61|756.11|756.11|755.61|0
1644987900000|2022-02-16 05:05:00|756.51|756.01|756.51|756.01|756.61|756.11|756.41|755.91|0
1644988200000|2022-02-16 05:10:00|756.41|755.91|756.81|756.31|756.91|756.41|756.41|755.91|0
1644988500000|2022-02-16 05:15:00|756.91|756.41|756.61|756.11|756.91|756.41|756.61|756.11|0
1644988800000|2022-02-16 05:20:00|756.51|756.01|756.71|756.21|756.81|756.31|756.51|756.01|0
1644989100000|2022-02-16 05:25:00|756.81|756.31|756.61|756.11|756.81|756.31|756.51|756.01|0
1644989400000|2022-02-16 05:30:00|756.51|756.01|756.61|756.11|756.71|756.21|756.51|756.01|0
1644989700000|2022-02-16 05:35:00|756.51|756.01|756.61|756.11|756.71|756.21|756.51|756.01|0
1644990000000|2022-02-16 05:40:00|756.51|756.01|756.51|756.01|756.51|756.01|756.41|755.91|0
1644990300000|2022-02-16 05:45:00|756.41|755.91|756.61|756.11|756.81|756.31|756.41|755.91|0
1644990600000|2022-02-16 05:50:00|756.71|756.21|756.61|756.11|756.81|756.31|756.51|756.01|0
1644990900000|2022-02-16 05:55:00|756.51|756.01|756.91|756.41|757.01|756.51|756.51|756.01|0
1644991200000|2022-02-16 06:00:00|756.81|756.31|756.71|756.21|757.11|756.61|756.71|756.21|0
1644991500000|2022-02-16 06:05:00|756.61|756.11|756.41|755.91|756.71|756.21|756.31|755.81|0
1644991800000|2022-02-16 06:10:00|756.31|755.81|756.71|756.21|756.81|756.31|756.31|755.81|0
1644992100000|2022-02-16 06:15:00|756.61|756.11|757.01|756.51|757.11|756.61|756.61|756.11|0
1644992400000|2022-02-16 06:20:00|757.11|756.61|757.11|756.61|757.11|756.61|757.01|756.51|0
1644992700000|2022-02-16 06:25:00|757.01|756.51|757.01|756.51|757.11|756.61|756.81|756.31|0
1644993000000|2022-02-16 06:30:00|756.91|756.41|757.51|757.01|757.51|757.01|756.91|756.41|0
1644993300000|2022-02-16 06:35:00|757.41|756.91|757.71|757.21|757.81|757.31|757.41|756.91|0
1644993600000|2022-02-16 06:40:00|757.61|757.11|757.61|757.11|757.91|757.41|757.61|757.11|0
1644993900000|2022-02-16 06:45:00|757.71|757.21|757.61|757.11|757.91|757.41|757.61|757.11|0
1644994200000|2022-02-16 06:50:00|757.51|757.01|757.51|757.01|757.61|757.11|757.11|756.61|0
1644994500000|2022-02-16 06:55:00|757.41|756.91|757.41|756.91|757.51|757.01|757.41|756.91|0
1644994800000|2022-02-16 07:00:00|757.21|756.71|758.21|757.91|758.21|757.91|756.91|756.41|70
1644995100000|2022-02-16 07:05:00|758.11|757.81|758.41|758.11|758.51|758.21|758.11|757.81|66
1644995400000|2022-02-16 07:10:00|758.31|758.01|757.41|757.11|758.31|758.01|757.31|757.01|28
1644995700000|2022-02-16 07:15:00|757.31|757.01|757.41|757.11|757.61|757.31|757.11|756.81|44
1644996000000|2022-02-16 07:20:00|757.31|757.01|756.81|756.51|757.41|757.11|756.51|756.21|30
1644996300000|2022-02-16 07:25:00|756.91|756.61|757.01|756.71|757.11|756.81|756.81|756.51|7
1644996600000|2022-02-16 07:30:00|756.91|756.61|757.21|756.91|757.31|757.01|756.81|756.51|15
1644996900000|2022-02-16 07:35:00|757.11|756.81|757.41|757.11|757.51|757.21|757.11|756.81|16
1644997200000|2022-02-16 07:40:00|757.31|757.01|757.01|756.71|757.31|757.01|757.01|756.71|22
1644997500000|2022-02-16 07:45:00|756.91|756.61|756.71|756.41|756.91|756.61|756.71|756.41|21
1644997800000|2022-02-16 07:50:00|756.61|756.31|756.21|755.91|756.91|756.61|756.01|755.71|42
1644998100000|2022-02-16 07:55:00|756.31|756.01|757.31|757.01|757.31|757.01|756.01|755.71|49
1644998400000|2022-02-16 08:00:00|757.21|757.11|756.01|755.91|758.11|758.01|755.51|755.41|877
1644998700000|2022-02-16 08:05:00|755.91|755.81|756.71|756.61|756.91|756.81|755.71|755.61|264
1644999000000|2022-02-16 08:10:00|756.61|756.51|759.61|759.51|759.71|759.61|756.51|756.41|433
1644999300000|2022-02-16 08:15:00|759.71|759.61|761.61|761.51|762.31|762.21|759.71|759.61|1335
1644999600000|2022-02-16 08:20:00|761.81|761.71|762.31|762.21|763.31|763.21|761.81|761.71|504
1644999900000|2022-02-16 08:25:00|762.21|762.11|761.31|761.21|762.61|762.51|760.81|760.71|391
1645000200000|2022-02-16 08:30:00|761.41|761.31|761.31|761.21|761.61|761.51|760.41|760.31|296
1645000500000|2022-02-16 08:35:00|761.41|761.31|761.31|761.21|761.91|761.81|761.11|761.01|226
1645000800000|2022-02-16 08:40:00|761.33|761.23|759.73|759.63|761.53|761.43|759.63|759.53|507
1645001100000|2022-02-16 08:45:00|759.83|759.73|760.73|760.63|761.03|760.93|759.73|759.63|242
1645001400000|2022-02-16 08:50:00|760.83|760.73|760.33|760.23|761.13|761.03|759.93|759.83|182
1645001700000|2022-02-16 08:55:00|760.23|760.13|760.93|760.83|761.23|761.13|760.03|759.93|785
1645002000000|2022-02-16 09:00:00|761.03|760.93|762.03|761.93|762.63|762.53|760.73|760.63|218
1645002300000|2022-02-16 09:05:00|761.93|761.83|759.43|759.33|761.93|761.83|759.13|759.03|1097
1645002600000|2022-02-16 09:10:00|759.33|759.23|760.73|760.63|760.73|760.63|758.33|758.23|435
1645002900000|2022-02-16 09:15:00|760.63|760.53|760.33|760.23|760.83|760.73|760.03|759.93|176
1645003200000|2022-02-16 09:20:00|760.23|760.13|760.03|759.93|760.43|760.33|759.33|759.23|159
1645003500000|2022-02-16 09:25:00|759.93|759.83|759.93|759.83|760.73|760.63|759.83|759.73|165
1645003800000|2022-02-16 09:30:00|760.03|759.93|760.03|759.93|760.93|760.83|759.93|759.83|406
1645004100000|2022-02-16 09:35:00|760.13|760.03|759.93|759.83|760.43|760.33|759.43|759.33|187
1645004400000|2022-02-16 09:40:00|760.03|759.93|759.83|759.73|760.43|760.33|759.63|759.53|111
1645004700000|2022-02-16 09:45:00|759.93|759.83|759.43|759.33|760.13|760.03|759.33|759.23|129
1645005000000|2022-02-16 09:50:00|759.53|759.43|760.13|760.03|760.53|760.43|759.53|759.43|248
1645005300000|2022-02-16 09:55:00|760.03|759.93|759.23|759.13|760.33|760.23|759.13|759.03|354
1645005600000|2022-02-16 10:00:00|759.13|759.03|759.33|759.23|759.53|759.43|758.33|758.23|135
1645005900000|2022-02-16 10:05:00|759.43|759.33|759.03|758.93|759.63|759.53|759.03|758.93|190
1645006200000|2022-02-16 10:10:00|758.93|758.83|759.53|759.43|759.73|759.63|758.93|758.83|227
1645006500000|2022-02-16 10:15:00|759.63|759.53|758.23|758.13|759.73|759.63|758.23|758.13|318
1645006800000|2022-02-16 10:20:00|758.13|758.03|757.13|757.03|758.43|758.33|757.13|757.03|192
1645007100000|2022-02-16 10:25:00|757.23|757.13|757.73|757.63|757.93|757.83|757.03|756.93|200
1645007400000|2022-02-16 10:30:00|757.63|757.53|758.03|757.93|758.13|758.03|757.43|757.33|449
1645007700000|2022-02-16 10:35:00|757.93|757.83|757.43|757.33|758.13|758.03|757.13|757.03|166
1645008000000|2022-02-16 10:40:00|757.53|757.43|758.23|758.13|758.33|758.23|757.53|757.43|87
1645008300000|2022-02-16 10:45:00|758.33|758.23|758.73|758.63|758.83|758.73|758.03|757.93|116
1645008600000|2022-02-16 10:50:00|758.63|758.53|758.73|758.63|759.03|758.93|758.53|758.43|81
1645008900000|2022-02-16 10:55:00|758.83|758.73|759.43|759.33|759.73|759.63|758.83|758.73|222
1645009200000|2022-02-16 11:00:00|759.33|759.23|759.33|759.23|759.93|759.83|759.03|758.93|207
1645009500000|2022-02-16 11:05:00|759.43|759.33|759.13|759.03|759.73|759.63|759.03|758.93|141
1645009800000|2022-02-16 11:10:00|759.03|758.93|758.83|758.73|759.13|759.03|758.43|758.33|333
1645010100000|2022-02-16 11:15:00|758.93|758.83|759.13|759.03|759.43|759.33|758.93|758.83|100
1645010400000|2022-02-16 11:20:00|759.03|758.93|759.13|759.03|759.43|759.33|758.93|758.83|120
1645010700000|2022-02-16 11:25:00|759.03|758.93|758.73|758.63|759.13|759.03|758.43|758.33|140
1645011000000|2022-02-16 11:30:00|758.63|758.53|758.73|758.63|759.03|758.93|758.23|758.13|138
1645011300000|2022-02-16 11:35:00|758.63|758.53|759.33|759.23|759.43|759.33|758.63|758.53|142
1645011600000|2022-02-16 11:40:00|759.43|759.33|759.23|759.13|759.43|759.33|759.03|758.93|155
1645011900000|2022-02-16 11:45:00|759.33|759.23|759.53|759.43|759.73|759.63|759.33|759.23|124
1645012200000|2022-02-16 11:50:00|759.63|759.53|758.63|758.53|759.63|759.53|758.53|758.43|131
1645012500000|2022-02-16 11:55:00|758.73|758.63|758.33|758.23|759.13|759.03|758.33|758.23|138
1645012800000|2022-02-16 12:00:00|758.43|758.33|758.83|758.73|759.03|758.93|758.33|758.23|135
1645013100000|2022-02-16 12:05:00|758.73|758.63|758.63|758.53|758.93|758.83|758.53|758.43|77
1645013400000|2022-02-16 12:10:00|758.73|758.63|758.73|758.63|758.73|758.63|758.03|757.93|177
1645013700000|2022-02-16 12:15:00|758.63|758.53|758.83|758.73|758.93|758.83|758.33|758.23|102
1645014000000|2022-02-16 12:20:00|758.93|758.83|758.73|758.63|759.13|759.03|758.43|758.33|227
1645014300000|2022-02-16 12:25:00|758.83|758.73|759.03|758.93|759.33|759.23|758.73|758.63|194
1645014600000|2022-02-16 12:30:00|758.93|758.83|758.73|758.63|759.03|758.93|758.63|758.53|739
1645014900000|2022-02-16 12:35:00|758.63|758.53|757.63|757.53|758.73|758.63|757.43|757.33|528
1645015200000|2022-02-16 12:40:00|757.68|757.58|757.38|757.28|757.78|757.68|756.88|756.78|1302
1645015500000|2022-02-16 12:45:00|757.28|757.18|757.48|757.38|757.78|757.68|757.18|757.08|3061
1645015800000|2022-02-16 12:50:00|757.58|757.48|757.58|757.48|757.78|757.68|757.38|757.28|686
1645016100000|2022-02-16 12:55:00|757.68|757.58|758.28|758.18|758.28|758.18|757.48|757.38|266
1645016400000|2022-02-16 13:00:00|758.18|758.08|758.28|758.18|758.38|758.28|757.68|757.58|142
1645016700000|2022-02-16 13:05:00|758.18|758.08|757.78|757.68|758.28|758.18|757.68|757.58|81
1645017000000|2022-02-16 13:10:00|757.68|757.58|758.18|758.08|758.28|758.18|757.68|757.58|58
1645017300000|2022-02-16 13:15:00|758.28|758.18|758.68|758.58|758.68|758.58|758.18|758.08|90
1645017600000|2022-02-16 13:20:00|758.58|758.48|759.08|758.98|759.08|758.98|758.58|758.48|229
1645017900000|2022-02-16 13:25:00|758.98|758.88|758.38|758.28|758.98|758.88|758.38|758.28|164
1645018200000|2022-02-16 13:30:00|758.28|758.18|758.68|758.58|759.28|759.18|758.28|758.18|178
1645018500000|2022-02-16 13:35:00|758.58|758.48|758.78|758.68|759.18|759.08|758.48|758.38|213
1645018800000|2022-02-16 13:40:00|758.68|758.58|758.68|758.58|758.98|758.88|758.58|758.48|1162
1645019100000|2022-02-16 13:45:00|758.58|758.48|757.68|757.58|758.68|758.58|757.48|757.38|194
1645019400000|2022-02-16 13:50:00|757.58|757.48|757.28|757.18|757.68|757.58|756.78|756.68|210
1645019700000|2022-02-16 13:55:00|757.18|757.08|756.88|756.78|757.38|757.28|756.28|756.18|575
1645020000000|2022-02-16 14:00:00|756.78|756.68|756.08|755.98|756.98|756.88|755.78|755.68|196
1645020300000|2022-02-16 14:05:00|756.18|756.08|756.18|756.08|756.38|756.28|755.68|755.58|157
1645020600000|2022-02-16 14:10:00|756.08|755.98|755.58|755.48|756.38|756.28|755.48|755.38|208
1645020900000|2022-02-16 14:15:00|755.48|755.38|755.98|755.88|756.28|756.18|755.18|755.08|316
1645021200000|2022-02-16 14:20:00|756.08|755.98|755.48|755.38|756.08|755.98|755.28|755.18|136
1645021500000|2022-02-16 14:25:00|755.38|755.28|756.38|756.28|756.48|756.38|755.38|755.28|211
1645021800000|2022-02-16 14:30:00|756.28|756.18|756.88|756.78|757.18|757.08|756.08|755.98|255
1645022100000|2022-02-16 14:35:00|756.78|756.68|756.48|756.38|756.98|756.88|756.08|755.98|198
1645022400000|2022-02-16 14:40:00|756.38|756.28|756.18|756.08|756.58|756.48|755.48|755.38|242
1645022700000|2022-02-16 14:45:00|756.28|756.18|756.78|756.68|757.68|757.58|756.08|755.98|202
1645023000000|2022-02-16 14:50:00|756.68|756.58|754.88|754.78|756.78|756.68|754.58|754.48|372
1645023300000|2022-02-16 14:55:00|754.78|754.68|755.58|755.48|755.78|755.68|754.68|754.58|271
1645023600000|2022-02-16 15:00:00|755.68|755.58|756.28|756.18|756.38|756.28|755.08|754.98|287
1645023900000|2022-02-16 15:05:00|756.18|756.08|756.38|756.28|756.78|756.68|755.98|755.88|252
1645024200000|2022-02-16 15:10:00|756.33|756.23|756.23|756.13|756.93|756.83|755.73|755.63|341
1645024500000|2022-02-16 15:15:00|756.13|756.03|755.93|755.83|756.33|756.23|755.43|755.33|153
1645024800000|2022-02-16 15:20:00|755.83|755.73|756.33|756.23|756.33|756.23|755.43|755.33|136
1645025100000|2022-02-16 15:25:00|756.23|756.13|756.83|756.73|756.93|756.83|756.13|756.03|214
1645025400000|2022-02-16 15:30:00|756.73|756.63|756.93|756.83|757.13|757.03|756.43|756.33|168
1645025700000|2022-02-16 15:35:00|757.03|756.93|757.33|757.23|757.53|757.43|756.93|756.83|142
1645026000000|2022-02-16 15:40:00|757.23|757.13|757.83|757.73|758.03|757.93|757.03|756.93|208
1645026300000|2022-02-16 15:45:00|757.73|757.63|758.03|757.93|758.03|757.93|757.53|757.43|768
1645026600000|2022-02-16 15:50:00|757.93|757.83|758.23|758.13|758.43|758.33|757.93|757.83|520
1645026900000|2022-02-16 15:55:00|758.13|758.03|758.03|757.93|758.23|758.13|757.63|757.53|256
1645027200000|2022-02-16 16:00:00|758.13|758.03|758.63|758.53|758.73|758.63|757.73|757.63|166
1645027500000|2022-02-16 16:05:00|758.53|758.43|759.33|759.23|759.53|759.43|758.13|758.03|211
1645027800000|2022-02-16 16:10:00|759.23|759.13|759.23|759.13|759.63|759.53|759.13|759.03|187
1645028100000|2022-02-16 16:15:00|759.13|759.03|759.03|758.93|759.63|759.53|759.03|758.93|283
1645028400000|2022-02-16 16:20:00|759.13|759.03|759.53|759.43|759.53|759.43|759.03|758.93|292
1645028700000|2022-02-16 16:25:00|759.43|759.33|759.63|759.53|760.03|759.93|759.43|759.33|423
1645029000000|2022-02-16 16:30:00|758.84|758.54|758.54|758.24|759.64|759.34|758.54|758.24|511
1645029300000|2022-02-16 16:35:00|758.74|758.44|758.34|758.04|758.94|758.64|758.04|757.74|747
1645029600000|2022-02-16 16:40:00|758.44|758.14|757.14|756.84|758.44|758.14|756.94|756.64|232
1645029900000|2022-02-16 16:45:00|757.04|756.74|757.44|757.14|757.54|757.24|756.94|756.64|55
1645030200000|2022-02-16 16:50:00|757.54|757.24|757.54|757.24|757.74|757.44|757.44|757.14|30
1645030500000|2022-02-16 16:55:00|757.44|757.14|758.04|757.74|758.04|757.74|757.44|757.14|44
1645030800000|2022-02-16 17:00:00|757.94|757.64|758.14|757.84|758.34|758.04|757.74|757.44|23
1645031100000|2022-02-16 17:05:00|758.04|757.74|757.94|757.64|758.34|758.04|757.84|757.54|41
1645031400000|2022-02-16 17:10:00|757.84|757.54|757.74|757.44|757.94|757.64|757.44|757.14|41
1645031700000|2022-02-16 17:15:00|757.64|757.34|757.44|757.14|757.94|757.64|757.14|756.84|26
1645032000000|2022-02-16 17:20:00|757.54|757.24|757.74|757.44|757.84|757.54|757.34|757.04|16
1645032300000|2022-02-16 17:25:00|757.64|757.34|757.74|757.44|758.04|757.74|757.54|757.24|19
1645032600000|2022-02-16 17:30:00|757.64|757.34|756.44|756.14|757.74|757.44|756.14|755.84|39
1645032900000|2022-02-16 17:35:00|756.34|756.04|757.04|756.74|757.14|756.84|756.34|756.04|16
1645033200000|2022-02-16 17:40:00|757.14|756.84|757.14|756.84|757.44|757.14|757.04|756.74|256
1645033500000|2022-02-16 17:45:00|757.24|756.94|757.44|757.14|757.54|757.24|756.94|756.64|25
1645033800000|2022-02-16 17:50:00|757.54|757.24|757.74|757.44|757.94|757.64|757.34|757.04|31
1645034100000|2022-02-16 17:55:00|757.64|757.34|757.74|757.44|757.94|757.64|757.54|757.24|8
1645034400000|2022-02-16 18:00:00|757.64|757.34|757.34|757.04|757.94|757.64|757.24|756.94|46
1645034700000|2022-02-16 18:05:00|757.24|756.94|757.84|757.54|757.94|757.64|757.24|756.94|3
1645035000000|2022-02-16 18:10:00|757.94|757.64|757.94|757.64|757.94|757.64|757.74|757.44|0
1645035300000|2022-02-16 18:15:00|758.04|757.74|757.84|757.54|758.04|757.74|757.74|757.44|1
1645035600000|2022-02-16 18:20:00|757.94|757.64|757.94|757.64|758.14|757.84|757.74|757.44|7
1645035900000|2022-02-16 18:25:00|757.84|757.54|757.74|757.44|757.94|757.64|757.54|757.24|8
1645036200000|2022-02-16 18:30:00|757.64|757.34|757.54|757.24|757.74|757.44|757.24|756.94|2
1645036500000|2022-02-16 18:35:00|757.44|757.14|757.54|757.24|757.84|757.54|757.44|757.14|5
1645036800000|2022-02-16 18:40:00|757.44|757.14|757.04|756.74|757.44|757.14|757.04|756.74|8
1645037100000|2022-02-16 18:45:00|757.14|756.84|757.34|757.04|757.44|757.14|757.04|756.74|10
1645037400000|2022-02-16 18:50:00|757.44|757.14|757.74|757.44|757.84|757.54|757.44|757.14|3
1645037700000|2022-02-16 18:55:00|757.64|757.34|757.74|757.44|757.74|757.44|757.04|756.74|21
1645038000000|2022-02-16 19:00:00|757.84|757.54|758.44|758.14|759.54|759.24|756.44|756.14|119
1645038300000|2022-02-16 19:05:00|758.54|758.24|758.74|758.44|759.74|759.44|757.84|757.54|18
1645038600000|2022-02-16 19:10:00|758.84|758.54|758.04|757.74|758.84|758.54|757.64|757.34|85
1645038900000|2022-02-16 19:15:00|758.34|758.04|759.14|758.84|759.34|759.04|758.14|757.84|25
1645039200000|2022-02-16 19:20:00|759.04|758.74|760.74|760.44|760.84|760.54|758.84|758.54|46
1645039500000|2022-02-16 19:25:00|760.64|760.34|760.94|760.64|761.04|760.74|760.54|760.24|34
1645039800000|2022-02-16 19:30:00|761.04|760.74|761.04|760.74|762.04|761.74|761.04|760.74|28
1645040100000|2022-02-16 19:35:00|761.14|760.84|760.74|760.44|761.24|760.94|760.34|760.04|9
1645040400000|2022-02-16 19:40:00|760.84|760.54|760.24|759.94|760.84|760.54|759.84|759.54|14
1645040700000|2022-02-16 19:45:00|760.34|760.04|759.84|759.54|760.64|760.34|759.54|759.24|7
1645041000000|2022-02-16 19:50:00|759.94|759.64|760.34|760.04|760.74|760.44|759.84|759.54|10
1645041300000|2022-02-16 19:55:00|760.44|760.14|760.84|760.54|761.04|760.74|760.44|760.14|29
1645041600000|2022-02-16 20:00:00|760.94|760.64|761.64|761.34|761.64|761.34|760.44|760.14|50
1645041900000|2022-02-16 20:05:00|761.54|761.24|761.54|761.24|761.74|761.44|761.24|760.94|14
1645042200000|2022-02-16 20:10:00|761.44|761.14|760.94|760.64|761.54|761.24|760.74|760.44|17
1645042500000|2022-02-16 20:15:00|760.84|760.54|761.14|760.84|761.24|760.94|760.74|760.44|16
1645042800000|2022-02-16 20:20:00|761.04|760.74|760.64|760.34|761.14|760.84|760.34|760.04|44
1645043100000|2022-02-16 20:25:00|760.74|760.44|760.94|760.64|761.04|760.74|760.44|760.14|17
1645043400000|2022-02-16 20:30:00|760.84|760.54|759.94|759.64|761.04|760.74|759.54|759.24|71
1645043700000|2022-02-16 20:35:00|760.04|759.74|760.64|760.34|760.74|760.44|759.64|759.34|17
1645044000000|2022-02-16 20:40:00|760.54|760.24|760.24|759.94|760.64|760.34|760.04|759.74|35
1645044300000|2022-02-16 20:45:00|760.14|759.84|760.34|760.04|760.54|760.24|759.84|759.54|30
1645044600000|2022-02-16 20:50:00|760.54|760.24|759.74|759.44|760.84|760.54|759.74|759.44|36
1645044900000|2022-02-16 20:55:00|759.54|759.24|759.24|758.74|759.64|759.34|759.14|758.64|63
1645045200000|2022-02-16 21:00:00|759.14|758.64|758.74|758.24|759.24|758.74|758.44|757.94|0
1645045500000|2022-02-16 21:05:00|758.64|758.14|758.54|758.04|758.84|758.34|758.44|757.94|0
1645045800000|2022-02-16 21:10:00|758.44|757.94|758.54|758.04|758.84|758.34|758.44|757.94|0
1645046100000|2022-02-16 21:15:00|758.64|758.14|758.74|758.24|758.84|758.34|758.64|758.14|0
1645046400000|2022-02-16 21:20:00|758.64|758.14|758.74|758.24|759.44|758.94|758.24|757.74|0
1645046700000|2022-02-16 21:25:00|758.64|758.14|758.74|758.24|759.04|758.54|758.54|758.04|0
1645047000000|2022-02-16 21:30:00|758.84|758.34|758.84|758.34|759.14|758.64|758.64|758.14|0
1645047300000|2022-02-16 21:35:00|758.74|758.24|758.64|758.14|758.84|758.34|758.64|758.14|0
1645047600000|2022-02-16 21:40:00|758.74|758.24|758.54|758.04|758.84|758.34|758.54|758.04|0
1645047900000|2022-02-16 21:45:00|758.44|757.94|758.34|757.84|758.54|758.04|758.34|757.84|0
1645048200000|2022-02-16 21:50:00|758.44|757.94|758.34|757.84|758.54|758.04|758.24|757.74|0
1645048500000|2022-02-16 21:55:00|758.24|757.74|758.44|757.94|758.54|758.04|758.24|757.74|0
1645048800000|2022-02-16 22:00:00|758.44|757.94|758.44|757.94|758.44|757.94|758.34|757.84|0
1645049100000|2022-02-16 22:05:00|758.34|757.84|758.44|757.94|758.44|757.94|758.34|757.84|0
1645049400000|2022-02-16 22:10:00|758.34|757.84|758.34|757.84|758.44|757.94|758.34|757.84|0
1645049700000|2022-02-16 22:15:00|758.44|757.94|758.44|757.94|758.44|757.94|758.44|757.94|0
1645050000000|2022-02-16 22:20:00|758.54|758.04|758.64|758.14|758.64|758.14|758.54|758.04|0
1645050300000|2022-02-16 22:25:00|758.74|758.24|758.64|758.14|758.74|758.24|758.64|758.14|0
1645050600000|2022-02-16 22:30:00|758.74|758.24|758.64|758.14|758.74|758.24|758.64|758.14|0
1645050900000|2022-02-16 22:35:00|758.74|758.24|758.64|758.14|758.74|758.24|758.64|758.14|0
1645051200000|2022-02-16 22:40:00|758.54|758.04|758.54|758.04|758.54|758.04|758.54|758.04|0
1645051500000|2022-02-16 22:45:00|758.44|757.94|758.44|757.94|758.44|757.94|758.44|757.94|0
1645051800000|2022-02-16 22:50:00|758.34|757.84|758.64|758.14|758.64|758.14|758.34|757.84|0
1645052100000|2022-02-16 22:55:00|758.54|758.04|758.44|757.94|758.54|758.04|758.34|757.84|0
1645052400000|2022-02-16 23:00:00|758.64|758.14|759.14|758.64|759.14|758.64|758.44|757.94|0
1645052700000|2022-02-16 23:05:00|759.04|758.54|759.24|758.74|759.34|758.84|759.04|758.54|0
1645053000000|2022-02-16 23:10:00|759.34|758.84|759.34|758.84|759.44|758.94|759.14|758.64|0
1645053300000|2022-02-16 23:15:00|759.24|758.74|759.24|758.74|759.44|758.94|758.94|758.44|0
1645053600000|2022-02-16 23:20:00|759.34|758.84|759.34|758.84|759.44|758.94|759.24|758.74|0
1645053900000|2022-02-16 23:25:00|759.44|758.94|759.64|759.14|759.64|759.14|759.44|758.94|0
1645054200000|2022-02-16 23:30:00|759.74|759.24|759.64|759.14|759.84|759.34|759.64|759.14|0
1645054500000|2022-02-16 23:35:00|759.54|759.04|759.84|759.34|759.94|759.44|759.54|759.04|0
1645054800000|2022-02-16 23:40:00|759.74|759.24|758.24|757.74|759.84|759.34|758.24|757.74|0
1645055100000|2022-02-16 23:45:00|758.34|757.84|757.84|757.34|758.34|757.84|757.84|757.34|0
1645055400000|2022-02-16 23:50:00|757.94|757.44|757.94|757.44|758.14|757.64|757.64|757.14|0
1645055700000|2022-02-16 23:55:00|758.04|757.54|757.84|757.34|758.04|757.54|757.64|757.14|0
1645056000000|2022-02-17 00:00:00|757.94|757.44|757.64|757.14|757.94|757.44|757.64|757.14|0
1645056300000|2022-02-17 00:05:00|757.74|757.24|757.64|757.14|757.84|757.34|757.54|757.04|0
1645056600000|2022-02-17 00:10:00|757.54|757.04|757.64|757.14|757.84|757.34|757.54|757.04|0
1645056900000|2022-02-17 00:15:00|757.44|756.94|756.34|755.84|757.54|757.04|756.04|755.54|0
1645057200000|2022-02-17 00:20:00|756.44|755.94|756.94|756.44|756.94|756.44|756.14|755.64|0
1645057500000|2022-02-17 00:25:00|756.84|756.34|756.64|756.14|757.14|756.64|756.54|756.04|0
1645057800000|2022-02-17 00:30:00|756.74|756.24|757.04|756.54|757.24|756.74|756.64|756.14|0
1645058100000|2022-02-17 00:35:00|756.94|756.44|756.64|756.14|757.04|756.54|756.34|755.84|0
1645058400000|2022-02-17 00:40:00|756.74|756.24|756.04|755.54|756.84|756.34|756.04|755.54|0
1645058700000|2022-02-17 00:45:00|755.94|755.44|755.74|755.24|756.04|755.54|755.44|754.94|0
1645059000000|2022-02-17 00:50:00|755.64|755.14|755.34|754.84|755.94|755.44|755.34|754.84|0
1645059300000|2022-02-17 00:55:00|755.44|754.94|755.74|755.24|755.94|755.44|755.44|754.94|0
1645059600000|2022-02-17 01:00:00|755.84|755.34|756.34|755.84|756.44|755.94|755.74|755.24|0
1645059900000|2022-02-17 01:05:00|756.44|755.94|755.54|755.04|756.44|755.94|755.44|754.94|0
1645060200000|2022-02-17 01:10:00|755.64|755.14|756.64|756.14|756.64|756.14|755.64|755.14|0
1645060500000|2022-02-17 01:15:00|756.74|756.24|756.74|756.24|756.84|756.34|756.24|755.74|0
1645060800000|2022-02-17 01:20:00|756.64|756.14|755.84|755.34|756.74|756.24|755.44|754.94|0
1645061100000|2022-02-17 01:25:00|755.94|755.44|756.54|756.04|756.94|756.44|755.84|755.34|0
1645061400000|2022-02-17 01:30:00|756.44|755.94|756.04|755.54|756.54|756.04|755.84|755.34|0
1645061700000|2022-02-17 01:35:00|755.94|755.44|756.44|755.94|756.54|756.04|755.94|755.44|0
1645062000000|2022-02-17 01:40:00|756.34|755.84|756.34|755.84|756.54|756.04|756.24|755.74|0
1645062300000|2022-02-17 01:45:00|756.44|755.94|755.74|755.24|756.44|755.94|755.34|754.84|0
1645062600000|2022-02-17 01:50:00|755.64|755.14|755.84|755.34|755.84|755.34|755.34|754.84|0
1645062900000|2022-02-17 01:55:00|755.74|755.24|755.84|755.34|756.04|755.54|755.74|755.24|0
1645063200000|2022-02-17 02:00:00|755.94|755.44|756.74|756.24|757.04|756.54|755.84|755.34|0
1645063500000|2022-02-17 02:05:00|756.84|756.34|756.64|756.14|756.94|756.44|756.54|756.04|0
1645063800000|2022-02-17 02:10:00|756.74|756.24|757.24|756.74|757.44|756.94|756.74|756.24|0
1645064100000|2022-02-17 02:15:00|757.34|756.84|757.34|756.84|757.44|756.94|757.14|756.64|0
1645064400000|2022-02-17 02:20:00|757.44|756.94|757.24|756.74|757.44|756.94|757.14|756.64|0
1645064700000|2022-02-17 02:25:00|757.34|756.84|757.14|756.64|757.34|756.84|757.14|756.64|0
1645065000000|2022-02-17 02:30:00|757.24|756.74|757.24|756.74|757.24|756.74|757.04|756.54|0
1645065300000|2022-02-17 02:35:00|757.34|756.84|757.24|756.74|757.44|756.94|757.14|756.64|0
1645065600000|2022-02-17 02:40:00|757.34|756.84|756.74|756.24|757.34|756.84|756.74|756.24|0
1645065900000|2022-02-17 02:45:00|756.84|756.34|756.84|756.34|757.04|756.54|756.64|756.14|0
1645066200000|2022-02-17 02:50:00|756.94|756.44|757.14|756.64|757.14|756.64|756.84|756.34|0
1645066500000|2022-02-17 02:55:00|757.24|756.74|757.24|756.74|757.34|756.84|757.14|756.64|0
1645066800000|2022-02-17 03:00:00|757.34|756.84|757.24|756.74|757.44|756.94|757.24|756.74|0
1645067100000|2022-02-17 03:05:00|757.34|756.84|757.54|757.04|757.54|757.04|757.24|756.74|0
1645067400000|2022-02-17 03:10:00|757.64|757.14|757.64|757.14|757.74|757.24|757.54|757.04|0
1645067700000|2022-02-17 03:15:00|757.54|757.04|757.74|757.24|757.84|757.34|757.54|757.04|0
1645068000000|2022-02-17 03:20:00|757.64|757.14|757.24|756.74|757.74|757.24|757.14|756.64|0
1645068300000|2022-02-17 03:25:00|757.34|756.84|757.54|757.04|757.54|757.04|757.34|756.84|0
1645068600000|2022-02-17 03:30:00|757.64|757.14|757.24|756.74|757.64|757.14|757.24|756.74|0
1645068900000|2022-02-17 03:35:00|757.14|756.64|757.34|756.84|757.44|756.94|757.14|756.64|0
1645069200000|2022-02-17 03:40:00|757.44|756.94|757.44|756.94|757.54|757.04|757.44|756.94|0
1645069500000|2022-02-17 03:45:00|757.34|756.84|756.84|756.34|757.34|756.84|756.84|756.34|0
1645069800000|2022-02-17 03:50:00|756.94|756.44|755.44|754.94|756.94|756.44|755.44|754.94|0
1645070100000|2022-02-17 03:55:00|755.54|755.04|752.74|752.24|755.54|755.04|752.74|752.24|0
1645070400000|2022-02-17 04:00:00|752.84|752.34|750.34|749.84|752.84|752.34|750.14|749.64|0
1645070700000|2022-02-17 04:05:00|750.44|749.94|750.94|750.44|751.34|750.84|750.14|749.64|0
1645071000000|2022-02-17 04:10:00|750.84|750.34|751.54|751.04|753.34|752.84|750.34|749.84|0
1645071300000|2022-02-17 04:15:00|751.64|751.14|751.54|751.04|752.14|751.64|750.84|750.34|0
1645071600000|2022-02-17 04:20:00|751.44|750.94|751.74|751.24|752.04|751.54|751.04|750.54|0
1645071900000|2022-02-17 04:25:00|751.64|751.14|751.64|751.14|751.84|751.34|751.34|750.84|0
1645072200000|2022-02-17 04:30:00|751.54|751.04|752.14|751.64|752.74|752.24|751.34|750.84|0
1645072500000|2022-02-17 04:35:00|752.24|751.74|751.64|751.14|752.24|751.74|751.24|750.74|0
1645072800000|2022-02-17 04:40:00|751.74|751.24|751.24|750.74|751.84|751.34|751.24|750.74|0
1645073100000|2022-02-17 04:45:00|751.34|750.84|750.84|750.34|751.54|751.04|750.84|750.34|0
1645073400000|2022-02-17 04:50:00|750.74|750.24|749.74|749.24|751.14|750.64|749.54|749.04|0
1645073700000|2022-02-17 04:55:00|749.84|749.34|749.84|749.34|750.04|749.54|749.64|749.14|0
1645074000000|2022-02-17 05:00:00|749.74|749.24|749.54|749.04|750.24|749.74|749.44|748.94|0
1645074300000|2022-02-17 05:05:00|749.64|749.14|751.54|751.04|752.04|751.54|749.34|748.84|0
1645074600000|2022-02-17 05:10:00|751.64|751.14|750.74|750.24|751.94|751.44|750.34|749.84|0
1645074900000|2022-02-17 05:15:00|750.84|750.34|751.54|751.04|751.74|751.24|750.54|750.04|0
1645075200000|2022-02-17 05:20:00|751.64|751.14|752.24|751.74|752.64|752.14|751.54|751.04|0
1645075500000|2022-02-17 05:25:00|752.34|751.84|751.94|751.44|752.54|752.04|751.94|751.44|0
1645075800000|2022-02-17 05:30:00|752.04|751.54|751.54|751.04|752.04|751.54|751.44|750.94|0
1645076100000|2022-02-17 05:35:00|751.64|751.14|751.94|751.44|752.14|751.64|751.34|750.84|0
1645076400000|2022-02-17 05:40:00|752.04|751.54|752.14|751.64|752.54|752.04|751.94|751.44|0
1645076700000|2022-02-17 05:45:00|752.24|751.74|751.34|750.84|752.24|751.74|751.24|750.74|0
1645077000000|2022-02-17 05:50:00|751.44|750.94|751.24|750.74|751.74|751.24|751.14|750.64|0
1645077300000|2022-02-17 05:55:00|751.14|750.64|751.64|751.14|751.84|751.34|751.14|750.64|0
1645077600000|2022-02-17 06:00:00|751.54|751.04|751.44|750.94|751.74|751.24|750.84|750.34|0
1645077900000|2022-02-17 06:05:00|751.34|750.84|750.64|750.14|751.34|750.84|750.64|750.14|0
1645078200000|2022-02-17 06:10:00|750.54|750.04|749.54|749.04|750.64|750.14|749.44|748.94|0
1645078500000|2022-02-17 06:15:00|749.44|748.94|750.34|749.84|750.34|749.84|749.44|748.94|0
1645078800000|2022-02-17 06:20:00|750.24|749.74|750.54|750.04|750.64|750.14|750.04|749.54|0
1645079100000|2022-02-17 06:25:00|750.44|749.94|752.44|751.94|752.44|751.94|749.94|749.44|0
1645079400000|2022-02-17 06:30:00|752.34|751.84|750.84|750.34|752.54|752.04|749.94|749.44|0
1645079700000|2022-02-17 06:35:00|750.94|750.44|750.94|750.44|751.04|750.54|750.64|750.14|0
1645080000000|2022-02-17 06:40:00|751.04|750.54|751.14|750.64|751.54|751.04|751.04|750.54|0
1645080300000|2022-02-17 06:45:00|751.04|750.54|751.64|751.14|751.84|751.34|750.74|750.24|0
1645080600000|2022-02-17 06:50:00|751.54|751.04|751.44|750.94|751.84|751.34|751.14|750.64|0
1645080900000|2022-02-17 06:55:00|751.54|751.04|751.84|751.34|752.04|751.54|751.34|750.84|0
1645081200000|2022-02-17 07:00:00|751.94|751.44|756.64|756.34|757.04|756.74|751.94|751.44|45
1645081500000|2022-02-17 07:05:00|756.54|756.24|756.64|756.34|756.94|756.64|756.24|755.94|27
1645081800000|2022-02-17 07:10:00|756.44|756.14|756.24|755.94|757.04|756.74|756.14|755.84|38
1645082100000|2022-02-17 07:15:00|756.14|755.84|757.04|756.74|757.04|756.74|756.14|755.84|25
1645082400000|2022-02-17 07:20:00|756.94|756.64|756.94|756.64|757.14|756.84|756.64|756.34|8
1645082700000|2022-02-17 07:25:00|757.04|756.74|756.54|756.24|757.04|756.74|756.54|756.24|26
1645083000000|2022-02-17 07:30:00|756.44|756.14|757.04|756.74|757.14|756.84|756.24|755.94|30
1645083300000|2022-02-17 07:35:00|756.94|756.64|756.94|756.64|757.34|757.04|756.84|756.54|6
1645083600000|2022-02-17 07:40:00|757.04|756.74|757.14|756.84|757.44|757.14|756.94|756.64|6
1645083900000|2022-02-17 07:45:00|757.24|756.94|757.14|756.84|757.44|757.14|757.04|756.74|38
1645084200000|2022-02-17 07:50:00|757.34|757.04|757.24|756.94|757.44|757.14|757.04|756.74|7
1645084500000|2022-02-17 07:55:00|757.14|756.84|758.74|758.44|758.74|758.44|756.94|756.64|117
1645084800000|2022-02-17 08:00:00|758.64|758.54|759.74|759.64|760.34|760.24|758.44|758.34|533
1645085100000|2022-02-17 08:05:00|759.64|759.54|760.84|760.74|760.84|760.74|759.44|759.34|1530
1645085400000|2022-02-17 08:10:00|760.94|760.84|760.04|759.94|760.94|760.84|759.74|759.64|254
1645085700000|2022-02-17 08:15:00|759.94|759.84|758.94|758.84|760.04|759.94|758.84|758.74|338
1645086000000|2022-02-17 08:20:00|759.04|758.94|758.34|758.24|759.64|759.54|758.24|758.14|201
1645086300000|2022-02-17 08:25:00|758.44|758.34|756.64|756.54|758.94|758.84|755.84|755.74|517
1645086600000|2022-02-17 08:30:00|756.84|756.74|757.54|757.44|758.34|758.24|756.64|756.54|263
1645086900000|2022-02-17 08:35:00|757.64|757.54|757.54|757.44|758.14|758.04|756.24|756.14|214
1645087200000|2022-02-17 08:40:00|757.53|757.43|757.33|757.23|758.23|758.13|757.23|757.13|123
1645087500000|2022-02-17 08:45:00|757.23|757.13|757.03|756.93|757.83|757.73|755.83|755.73|156
1645087800000|2022-02-17 08:50:00|756.93|756.83|757.33|757.23|757.53|757.43|756.53|756.43|140
1645088100000|2022-02-17 08:55:00|757.43|757.33|757.23|757.13|757.53|757.43|756.73|756.63|161
1645088400000|2022-02-17 09:00:00|757.33|757.23|756.23|756.13|757.83|757.73|756.23|756.13|211
1645088700000|2022-02-17 09:05:00|756.33|756.23|756.43|756.33|756.93|756.83|756.03|755.93|113
1645089000000|2022-02-17 09:10:00|756.53|756.43|755.63|755.53|756.73|756.63|755.63|755.53|83
1645089300000|2022-02-17 09:15:00|755.73|755.63|755.63|755.53|756.23|756.13|755.43|755.33|84
1645089600000|2022-02-17 09:20:00|755.73|755.63|755.93|755.83|755.93|755.83|755.23|755.13|126
1645089900000|2022-02-17 09:25:00|755.83|755.73|755.83|755.73|756.43|756.33|755.63|755.53|334
1645090200000|2022-02-17 09:30:00|755.73|755.63|755.43|755.33|755.83|755.73|755.33|755.23|103
1645090500000|2022-02-17 09:35:00|755.53|755.43|755.63|755.53|755.83|755.73|755.13|755.03|86
1645090800000|2022-02-17 09:40:00|755.73|755.63|755.23|755.13|756.13|756.03|754.73|754.63|176
1645091100000|2022-02-17 09:45:00|755.33|755.23|754.43|754.33|755.43|755.33|754.33|754.23|135
1645091400000|2022-02-17 09:50:00|754.53|754.43|754.93|754.83|755.33|755.23|754.33|754.23|198
1645091700000|2022-02-17 09:55:00|754.83|754.73|755.33|755.23|755.63|755.53|754.73|754.63|203
1645092000000|2022-02-17 10:00:00|755.23|755.13|755.43|755.33|755.83|755.73|754.63|754.53|124
1645092300000|2022-02-17 10:05:00|755.33|755.23|754.83|754.73|755.63|755.53|754.43|754.33|197
1645092600000|2022-02-17 10:10:00|754.73|754.63|755.63|755.53|755.83|755.73|754.73|754.63|153
1645092900000|2022-02-17 10:15:00|755.73|755.63|755.13|755.03|755.83|755.73|755.13|755.03|61
1645093200000|2022-02-17 10:20:00|755.23|755.13|754.93|754.83|755.23|755.13|754.73|754.63|56
1645093500000|2022-02-17 10:25:00|755.03|754.93|754.93|754.83|755.53|755.43|754.83|754.73|106
1645093800000|2022-02-17 10:30:00|755.03|754.93|755.43|755.33|755.73|755.63|754.83|754.73|92
1645094100000|2022-02-17 10:35:00|755.53|755.43|755.13|755.03|755.63|755.53|754.83|754.73|313
1645094400000|2022-02-17 10:40:00|755.23|755.13|755.63|755.53|755.73|755.63|755.03|754.93|56
1645094700000|2022-02-17 10:45:00|755.73|755.63|756.03|755.93|756.03|755.93|755.23|755.13|162
1645095000000|2022-02-17 10:50:00|755.93|755.83|756.33|756.23|756.63|756.53|755.93|755.83|92
1645095300000|2022-02-17 10:55:00|756.23|756.13|755.73|755.63|756.23|756.13|755.63|755.53|116
1645095600000|2022-02-17 11:00:00|755.63|755.53|755.43|755.33|756.03|755.93|755.03|754.93|87
1645095900000|2022-02-17 11:05:00|755.33|755.23|754.73|754.63|755.33|755.23|754.73|754.63|56
1645096200000|2022-02-17 11:10:00|754.83|754.73|755.13|755.03|755.33|755.23|754.73|754.63|51
1645096500000|2022-02-17 11:15:00|755.03|754.93|755.13|755.03|755.33|755.23|754.73|754.63|59
1645096800000|2022-02-17 11:20:00|755.03|754.93|754.93|754.83|755.33|755.23|754.83|754.73|85
1645097100000|2022-02-17 11:25:00|754.83|754.73|754.83|754.73|754.83|754.73|754.43|754.33|72
1645097400000|2022-02-17 11:30:00|754.93|754.83|754.73|754.63|755.03|754.93|754.63|754.53|51
1645097700000|2022-02-17 11:35:00|754.63|754.53|754.63|754.53|754.83|754.73|754.53|754.43|36
1645098000000|2022-02-17 11:40:00|754.73|754.63|754.83|754.73|755.03|754.93|754.53|754.43|70
1645098300000|2022-02-17 11:45:00|754.73|754.63|754.63|754.53|754.93|754.83|754.53|754.43|56
1645098600000|2022-02-17 11:50:00|754.53|754.43|754.43|754.33|754.83|754.73|754.43|754.33|55
1645098900000|2022-02-17 11:55:00|754.33|754.23|754.93|754.83|755.23|755.13|754.33|754.23|138
1645099200000|2022-02-17 12:00:00|755.13|755.03|755.43|755.33|755.63|755.53|754.73|754.63|71
1645099500000|2022-02-17 12:05:00|755.53|755.43|755.23|755.13|755.73|755.63|755.23|755.13|64
1645099800000|2022-02-17 12:10:00|755.33|755.23|754.33|754.23|755.33|755.23|754.33|754.23|73
1645100100000|2022-02-17 12:15:00|754.23|754.13|754.33|754.23|754.33|754.23|753.93|753.83|44
1645100400000|2022-02-17 12:20:00|754.43|754.33|754.53|754.43|754.73|754.63|754.23|754.13|41
1645100700000|2022-02-17 12:25:00|754.43|754.33|754.93|754.83|754.93|754.83|754.43|754.33|32
1645101000000|2022-02-17 12:30:00|755.03|754.93|755.03|754.93|755.13|755.03|754.73|754.63|47
1645101300000|2022-02-17 12:35:00|754.93|754.83|755.23|755.13|755.23|755.13|754.93|754.83|40
1645101600000|2022-02-17 12:40:00|755.2|755.1|755.5|755.4|755.6|755.5|755|754.9|36
1645101900000|2022-02-17 12:45:00|755.4|755.3|755.5|755.4|755.9|755.8|755.4|755.3|27
1645102200000|2022-02-17 12:50:00|755.6|755.5|755.8|755.7|755.9|755.8|755.5|755.4|37
1645102500000|2022-02-17 12:55:00|755.7|755.6|756|755.9|756.1|756|755.7|755.6|42
1645102800000|2022-02-17 13:00:00|756.1|756|755.9|755.8|756.8|756.7|755.7|755.6|89
1645103100000|2022-02-17 13:05:00|755.8|755.7|755.2|755.1|755.8|755.7|754.3|754.2|87
1645103400000|2022-02-17 13:10:00|755.3|755.2|754.8|754.7|755.3|755.2|754.5|754.4|60
1645103700000|2022-02-17 13:15:00|754.9|754.8|754.4|754.3|754.9|754.8|754.2|754.1|119
1645104000000|2022-02-17 13:20:00|754.3|754.2|755|754.9|755.1|755|754.2|754.1|83
1645104300000|2022-02-17 13:25:00|755.1|755|754.8|754.7|755.2|755.1|754.5|754.4|68
1645104600000|2022-02-17 13:30:00|754.7|754.6|754.9|754.8|755.3|755.2|754.6|754.5|57
1645104900000|2022-02-17 13:35:00|754.8|754.7|754.6|754.5|755.1|755|754.5|754.4|75
1645105200000|2022-02-17 13:40:00|754.5|754.4|752.9|752.8|754.6|754.5|752.7|752.6|114
1645105500000|2022-02-17 13:45:00|753|752.9|753.3|753.2|753.5|753.4|752.7|752.6|75
1645105800000|2022-02-17 13:50:00|753.2|753.1|752.8|752.7|753.8|753.7|752.4|752.3|91
1645106100000|2022-02-17 13:55:00|752.9|752.8|752.8|752.7|753.2|753.1|752.3|752.2|79
1645106400000|2022-02-17 14:00:00|752.7|752.6|753.2|753.1|753.8|753.7|752.6|752.5|139
1645106700000|2022-02-17 14:05:00|753.3|753.2|753.1|753|753.5|753.4|752.8|752.7|79
1645107000000|2022-02-17 14:10:00|753.2|753.1|753.9|753.8|754.7|754.6|753.2|753.1|227
1645107300000|2022-02-17 14:15:00|754|753.9|753.6|753.5|754.4|754.3|753.5|753.4|70
1645107600000|2022-02-17 14:20:00|753.5|753.4|753.6|753.5|754.4|754.3|753.4|753.3|69
1645107900000|2022-02-17 14:25:00|753.7|753.6|753|752.9|753.8|753.7|753|752.9|60
1645108200000|2022-02-17 14:30:00|753.1|753|752.8|752.7|753.6|753.5|752.1|752|153
1645108500000|2022-02-17 14:35:00|752.9|752.8|753.2|753.1|753.2|753.1|751.9|751.8|148
1645108800000|2022-02-17 14:40:00|753.3|753.2|752.3|752.2|753.3|753.2|751.5|751.4|191
1645109100000|2022-02-17 14:45:00|752.5|752.4|751.3|751.2|752.5|752.4|751.3|751.2|94
1645109400000|2022-02-17 14:50:00|751.2|751.1|750|749.9|751.2|751.1|749.7|749.6|116
1645109700000|2022-02-17 14:55:00|749.9|749.8|749.6|749.5|750.4|750.3|749.1|749|112
1645110000000|2022-02-17 15:00:00|749.7|749.6|750|749.9|750.4|750.3|749.3|749.2|119
1645110300000|2022-02-17 15:05:00|749.9|749.8|750.7|750.6|750.7|750.6|749.7|749.6|137
1645110600000|2022-02-17 15:10:00|750.69|750.59|751.39|751.29|751.49|751.39|749.79|749.69|207
1645110900000|2022-02-17 15:15:00|751.29|751.19|750.49|750.39|751.59|751.49|750.49|750.39|73
1645111200000|2022-02-17 15:20:00|750.39|750.29|749.99|749.89|750.59|750.49|749.69|749.59|222
1645111500000|2022-02-17 15:25:00|749.89|749.79|749.39|749.29|749.99|749.89|749.29|749.19|124
1645111800000|2022-02-17 15:30:00|749.29|749.19|749.89|749.79|750.39|750.29|748.99|748.89|82
1645112100000|2022-02-17 15:35:00|749.79|749.69|749.89|749.79|750.29|750.19|749.39|749.29|164
1645112400000|2022-02-17 15:40:00|749.79|749.69|749.89|749.79|750.09|749.99|749.29|749.19|171
1645112700000|2022-02-17 15:45:00|749.79|749.69|748.69|748.59|749.79|749.69|748.69|748.59|186
1645113000000|2022-02-17 15:50:00|748.79|748.69|748.49|748.39|748.89|748.79|748.19|748.09|122
1645113300000|2022-02-17 15:55:00|748.59|748.49|749.69|749.59|749.89|749.79|748.59|748.49|114
1645113600000|2022-02-17 16:00:00|749.59|749.49|748.99|748.89|749.69|749.59|748.79|748.69|100
1645113900000|2022-02-17 16:05:00|749.09|748.99|749.29|749.19|749.79|749.69|748.99|748.89|166
1645114200000|2022-02-17 16:10:00|749.39|749.29|749.69|749.59|749.89|749.79|749.19|749.09|87
1645114500000|2022-02-17 16:15:00|749.79|749.69|750.29|750.19|750.69|750.59|749.29|749.19|105
1645114800000|2022-02-17 16:20:00|750.19|750.09|749.89|749.79|750.49|750.39|749.89|749.79|71
1645115100000|2022-02-17 16:25:00|749.99|749.89|750.69|750.59|750.79|750.69|749.89|749.79|118
1645115400000|2022-02-17 16:30:00|750.79|750.49|751.39|751.09|751.49|751.19|750.19|749.89|172
1645115700000|2022-02-17 16:35:00|751.49|751.19|750.49|750.19|751.69|751.39|750.29|749.99|121
1645116000000|2022-02-17 16:40:00|750.59|750.29|750.49|750.19|750.69|750.39|749.99|749.69|47
1645116300000|2022-02-17 16:45:00|750.59|750.29|751.99|751.69|751.99|751.69|750.39|750.09|39
1645116600000|2022-02-17 16:50:00|751.89|751.59|751.49|751.19|751.99|751.69|751.49|751.19|12
1645116900000|2022-02-17 16:55:00|751.59|751.29|751.19|750.89|751.69|751.39|750.99|750.69|37
1645117200000|2022-02-17 17:00:00|751.29|750.99|751.49|751.19|751.59|751.29|750.79|750.49|91
1645117500000|2022-02-17 17:05:00|751.59|751.29|750.79|750.49|751.69|751.39|750.69|750.39|24
1645117800000|2022-02-17 17:10:00|750.89|750.59|750.89|750.59|750.99|750.69|750.49|750.19|12
1645118100000|2022-02-17 17:15:00|750.99|750.69|751.19|750.89|751.39|751.09|750.89|750.59|4
1645118400000|2022-02-17 17:20:00|751.09|750.79|751.49|751.19|751.49|751.19|751.09|750.79|35
1645118700000|2022-02-17 17:25:00|751.59|751.29|751.49|751.19|751.59|751.29|751.19|750.89|15
1645119000000|2022-02-17 17:30:00|751.59|751.29|751.49|751.19|751.79|751.49|751.29|750.99|5
1645119300000|2022-02-17 17:35:00|751.59|751.29|751.09|750.79|751.59|751.29|751.09|750.79|10
1645119600000|2022-02-17 17:40:00|750.99|750.69|750.89|750.59|750.99|750.69|750.69|750.39|11
1645119900000|2022-02-17 17:45:00|750.99|750.69|750.59|750.29|750.99|750.69|750.19|749.89|10
1645120200000|2022-02-17 17:50:00|750.49|750.19|750.69|750.39|750.79|750.49|750.19|749.89|3
1645120500000|2022-02-17 17:55:00|750.79|750.49|750.99|750.69|751.09|750.79|750.59|750.29|3
1645120800000|2022-02-17 18:00:00|751.09|750.79|750.89|750.59|751.19|750.89|750.89|750.59|3
1645121100000|2022-02-17 18:05:00|750.79|750.49|750.79|750.49|751.09|750.79|750.69|750.39|20
1645121400000|2022-02-17 18:10:00|750.69|750.39|750.59|750.29|750.69|750.39|750.39|750.09|9
1645121700000|2022-02-17 18:15:00|750.49|750.19|750.29|749.99|750.89|750.59|750.19|749.89|20
1645122000000|2022-02-17 18:20:00|750.19|749.89|749.89|749.59|750.39|750.09|749.79|749.49|6
1645122300000|2022-02-17 18:25:00|749.99|749.69|750.09|749.79|750.19|749.89|749.69|749.39|8
1645122600000|2022-02-17 18:30:00|749.99|749.69|750.49|750.19|750.79|750.49|749.99|749.69|17
1645122900000|2022-02-17 18:35:00|750.59|750.29|749.99|749.69|750.59|750.29|749.89|749.59|8
1645123200000|2022-02-17 18:40:00|749.89|749.59|749.79|749.49|749.99|749.69|749.69|749.39|3
1645123500000|2022-02-17 18:45:00|749.69|749.39|749.79|749.49|749.99|749.69|749.59|749.29|2
1645123800000|2022-02-17 18:50:00|749.69|749.39|749.99|749.69|749.99|749.69|749.69|749.39|18
1645124100000|2022-02-17 18:55:00|750.09|749.79|750.19|749.89|750.19|749.89|749.99|749.69|0
1645124400000|2022-02-17 19:00:00|750.09|749.79|749.89|749.59|750.19|749.89|749.69|749.39|6
1645124700000|2022-02-17 19:05:00|749.79|749.49|749.49|749.19|749.89|749.59|749.39|749.09|15
1645125000000|2022-02-17 19:10:00|749.39|749.09|749.59|749.29|749.59|749.29|749.19|748.89|3
1645125300000|2022-02-17 19:15:00|749.49|749.19|749.89|749.59|749.99|749.69|749.29|748.99|6
1645125600000|2022-02-17 19:20:00|749.79|749.49|748.89|748.59|749.89|749.59|748.89|748.59|4
1645125900000|2022-02-17 19:25:00|748.99|748.69|749.09|748.79|749.19|748.89|748.89|748.59|3
1645126200000|2022-02-17 19:30:00|749.19|748.89|748.49|748.19|749.19|748.89|748.39|748.09|3
1645126500000|2022-02-17 19:35:00|748.59|748.29|748.19|747.89|748.59|748.29|748.19|747.89|2
1645126800000|2022-02-17 19:40:00|748.29|747.99|747.99|747.69|748.29|747.99|747.89|747.59|2
1645127100000|2022-02-17 19:45:00|747.89|747.59|748.39|748.09|748.49|748.19|747.89|747.59|2
1645127400000|2022-02-17 19:50:00|748.29|747.99|747.79|747.49|748.29|747.99|747.69|747.39|8
1645127700000|2022-02-17 19:55:00|747.99|747.69|747.59|747.29|748.09|747.79|747.49|747.19|11
1645128000000|2022-02-17 20:00:00|747.39|747.09|747.09|746.79|747.69|747.39|746.99|746.69|7
1645128300000|2022-02-17 20:05:00|746.99|746.69|746.49|746.19|747.09|746.79|746.49|746.19|31
1645128600000|2022-02-17 20:10:00|746.39|746.09|745.79|745.49|746.49|746.19|745.59|745.29|14
1645128900000|2022-02-17 20:15:00|745.99|745.69|745.99|745.69|746.09|745.79|745.29|744.99|26
1645129200000|2022-02-17 20:20:00|746.09|745.79|746.59|746.29|746.89|746.59|745.99|745.69|30
1645129500000|2022-02-17 20:25:00|746.69|746.39|746.49|746.19|747.09|746.79|746.29|745.99|22
1645129800000|2022-02-17 20:30:00|746.59|746.29|746.59|746.29|747.39|747.09|746.29|745.99|13
1645130100000|2022-02-17 20:35:00|746.69|746.39|747.79|747.49|747.89|747.59|746.69|746.39|21
1645130400000|2022-02-17 20:40:00|747.59|747.29|747.79|747.49|747.79|747.49|747.29|746.99|1
1645130700000|2022-02-17 20:45:00|747.89|747.59|747.49|747.19|748.19|747.89|747.49|747.19|11
1645131000000|2022-02-17 20:50:00|747.59|747.29|747.19|746.89|747.59|747.29|746.19|745.89|73
1645131300000|2022-02-17 20:55:00|747.29|746.99|746.49|745.99|747.79|747.49|745.99|745.69|140
1645131600000|2022-02-17 21:00:00|746.59|746.09|747.59|747.09|747.59|747.09|745.99|745.49|1
1645131900000|2022-02-17 21:05:00|747.49|746.99|745.89|745.39|747.59|747.09|745.49|744.99|0
1645132200000|2022-02-17 21:10:00|745.99|745.49|746.69|746.19|746.79|746.29|745.29|744.79|0
1645132500000|2022-02-17 21:15:00|746.79|746.29|745.89|745.39|746.79|746.29|745.69|745.19|0
1645132800000|2022-02-17 21:20:00|745.99|745.49|746.49|745.99|746.59|746.09|745.79|745.29|0
1645133100000|2022-02-17 21:25:00|746.39|745.89|746.29|745.79|746.49|745.99|746.19|745.69|0
1645133400000|2022-02-17 21:30:00|746.39|745.89|746.89|746.39|746.99|746.49|746.29|745.79|0
1645133700000|2022-02-17 21:35:00|746.99|746.49|746.89|746.39|747.09|746.59|746.79|746.29|0
1645134000000|2022-02-17 21:40:00|746.79|746.29|746.69|746.19|747.09|746.59|746.49|745.99|0
1645134300000|2022-02-17 21:45:00|746.89|746.39|746.89|746.39|747.19|746.69|746.79|746.29|0
1645134600000|2022-02-17 21:50:00|746.99|746.49|746.89|746.39|746.99|746.49|746.79|746.29|0
1645134900000|2022-02-17 21:55:00|746.99|746.49|746.69|746.19|746.99|746.49|746.69|746.19|0
1645135200000|2022-02-17 22:00:00|746.79|746.29|746.59|746.09|746.79|746.29|746.59|746.09|0
1645135500000|2022-02-17 22:05:00|746.69|746.19|746.69|746.19|746.69|746.19|746.59|746.09|0
1645135800000|2022-02-17 22:10:00|746.59|746.09|746.69|746.19|746.69|746.19|746.59|746.09|0
1645136100000|2022-02-17 22:15:00|746.59|746.09|746.59|746.09|746.69|746.19|746.59|746.09|0
1645137000000|2022-02-17 22:30:00|746.49|745.99|746.59|746.09|746.59|746.09|746.49|745.99|0
1645137300000|2022-02-17 22:35:00|746.49|745.99|746.59|746.09|746.59|746.09|746.49|745.99|0
1645137600000|2022-02-17 22:40:00|746.49|745.99|746.59|746.09|746.59|746.09|746.49|745.99|0
1645137900000|2022-02-17 22:45:00|746.69|746.19|746.59|746.09|746.69|746.19|746.59|746.09|0
1645138200000|2022-02-17 22:50:00|746.69|746.19|746.69|746.19|746.69|746.19|746.59|746.09|0
1645138500000|2022-02-17 22:55:00|746.59|746.09|746.69|746.19|746.69|746.19|746.59|746.09|0
1645138800000|2022-02-17 23:00:00|746.49|745.99|745.79|745.29|746.69|746.19|745.79|745.29|0
1645139100000|2022-02-17 23:05:00|745.69|745.19|745.99|745.49|745.99|745.49|745.59|745.09|0
1645139400000|2022-02-17 23:10:00|746.09|745.59|746.29|745.79|746.39|745.89|745.89|745.39|0
1645139700000|2022-02-17 23:15:00|746.19|745.69|746.89|746.39|746.99|746.49|745.99|745.49|0
1645140000000|2022-02-17 23:20:00|746.99|746.49|747.19|746.69|747.39|746.89|746.79|746.29|0
1645140300000|2022-02-17 23:25:00|747.29|746.79|747.39|746.89|747.49|746.99|747.19|746.69|0
1645140600000|2022-02-17 23:30:00|747.49|746.99|747.89|747.39|747.89|747.39|747.39|746.89|0
1645140900000|2022-02-17 23:35:00|747.79|747.29|747.49|746.99|747.79|747.29|747.39|746.89|0
1645141200000|2022-02-17 23:40:00|747.39|746.89|747.49|746.99|747.79|747.29|747.29|746.79|0
1645141500000|2022-02-17 23:45:00|747.39|746.89|747.69|747.19|747.89|747.39|747.39|746.89|0
1645141800000|2022-02-17 23:50:00|747.79|747.29|747.39|746.89|747.89|747.39|747.39|746.89|0
1645142100000|2022-02-17 23:55:00|747.49|746.99|747.49|746.99|747.89|747.39|747.39|746.89|0
1645142400000|2022-02-18 00:00:00|747.59|747.09|747.89|747.39|748.09|747.59|747.39|746.89|0
1645142700000|2022-02-18 00:05:00|747.79|747.29|747.69|747.19|747.89|747.39|747.49|746.99|0
1645143000000|2022-02-18 00:10:00|747.79|747.29|746.99|746.49|747.89|747.39|746.99|746.49|0
1645143300000|2022-02-18 00:15:00|747.09|746.59|746.39|745.89|747.09|746.59|745.69|745.19|0
1645143600000|2022-02-18 00:20:00|746.29|745.79|745.69|745.19|746.39|745.89|745.59|745.09|0
1645143900000|2022-02-18 00:25:00|745.59|745.09|746.19|745.69|746.29|745.79|745.59|745.09|0
1645144200000|2022-02-18 00:30:00|746.09|745.59|745.69|745.19|746.29|745.79|745.39|744.89|0
1645144500000|2022-02-18 00:35:00|745.59|745.09|745.89|745.39|745.99|745.49|745.19|744.69|0
1645144800000|2022-02-18 00:40:00|745.99|745.49|745.69|745.19|746.09|745.59|745.59|745.09|0
1645145100000|2022-02-18 00:45:00|745.59|745.09|745.39|744.89|745.99|745.49|745.29|744.79|0
1645145400000|2022-02-18 00:50:00|745.29|744.79|746.09|745.59|746.09|745.59|745.09|744.59|0
1645145700000|2022-02-18 00:55:00|746.19|745.69|746.49|745.99|746.59|746.09|745.99|745.49|0
1645146000000|2022-02-18 01:00:00|746.59|746.09|747.39|746.89|747.39|746.89|746.29|745.79|0
1645146300000|2022-02-18 01:05:00|747.29|746.79|746.59|746.09|747.49|746.99|746.59|746.09|0
1645146600000|2022-02-18 01:10:00|746.49|745.99|746.39|745.89|746.59|746.09|746.09|745.59|0
1645146900000|2022-02-18 01:15:00|746.29|745.79|746.09|745.59|746.79|746.29|745.79|745.29|0
1645147200000|2022-02-18 01:20:00|746.39|745.89|746.09|745.59|746.39|745.89|745.79|745.29|0
1645147500000|2022-02-18 01:25:00|745.99|745.49|745.69|745.19|746.09|745.59|745.29|744.79|0
1645147800000|2022-02-18 01:30:00|745.59|745.09|749.49|748.99|749.79|749.29|745.19|744.69|0
1645148100000|2022-02-18 01:35:00|749.59|749.09|749.49|748.99|749.79|749.29|748.59|748.09|0
1645148400000|2022-02-18 01:40:00|749.39|748.89|749.49|748.99|750.09|749.59|749.39|748.89|0
1645148700000|2022-02-18 01:45:00|749.59|749.09|749.39|748.89|749.59|749.09|748.69|748.19|0
1645149000000|2022-02-18 01:50:00|749.49|748.99|750.49|749.99|750.99|750.49|749.29|748.79|0
1645149300000|2022-02-18 01:55:00|750.59|750.09|750.59|750.09|751.19|750.69|750.29|749.79|0
1645149600000|2022-02-18 02:00:00|750.69|750.19|750.79|750.29|750.89|750.39|750.09|749.59|0
1645149900000|2022-02-18 02:05:00|750.69|750.19|749.69|749.19|750.79|750.29|749.69|749.19|0
1645150200000|2022-02-18 02:10:00|749.79|749.29|750.19|749.69|750.39|749.89|749.69|749.19|0
1645150500000|2022-02-18 02:15:00|750.29|749.79|751.09|750.59|751.19|750.69|750.19|749.69|0
1645150800000|2022-02-18 02:20:00|750.99|750.49|750.79|750.29|751.19|750.69|750.49|749.99|0
1645151100000|2022-02-18 02:25:00|750.89|750.39|750.39|749.89|751.09|750.59|750.19|749.69|0
1645151400000|2022-02-18 02:30:00|750.29|749.79|750.79|750.29|750.99|750.49|750.29|749.79|0
1645151700000|2022-02-18 02:35:00|750.69|750.19|750.39|749.89|750.69|750.19|750.29|749.79|0
1645152000000|2022-02-18 02:40:00|750.49|749.99|750.79|750.29|750.89|750.39|750.19|749.69|0
1645152300000|2022-02-18 02:45:00|750.89|750.39|750.59|750.09|750.89|750.39|750.49|749.99|0
1645152600000|2022-02-18 02:50:00|750.69|750.19|750.99|750.49|750.99|750.49|750.49|749.99|0
1645152900000|2022-02-18 02:55:00|750.89|750.39|750.99|750.49|751.09|750.59|750.69|750.19|0
1645153200000|2022-02-18 03:00:00|751.09|750.59|750.49|749.99|751.09|750.59|750.49|749.99|0
1645153500000|2022-02-18 03:05:00|750.59|750.09|750.99|750.49|750.99|750.49|750.39|749.89|0
1645153800000|2022-02-18 03:10:00|750.89|750.39|751.49|750.99|751.59|751.09|750.79|750.29|0
1645154100000|2022-02-18 03:15:00|751.59|751.09|752.19|751.69|752.39|751.89|751.49|750.99|0
1645154400000|2022-02-18 03:20:00|752.09|751.59|751.69|751.19|752.19|751.69|751.69|751.19|0
1645154700000|2022-02-18 03:25:00|751.59|751.09|752.99|752.49|753.09|752.59|751.59|751.09|0
1645155000000|2022-02-18 03:30:00|753.09|752.59|752.39|751.89|753.09|752.59|752.29|751.79|0
1645155300000|2022-02-18 03:35:00|752.49|751.99|752.69|752.19|752.99|752.49|752.39|751.89|0
1645155600000|2022-02-18 03:40:00|752.59|752.09|753.09|752.59|753.29|752.79|752.49|751.99|0
1645155900000|2022-02-18 03:45:00|753.19|752.69|754.09|753.59|754.29|753.79|752.99|752.49|0
1645156200000|2022-02-18 03:50:00|754.19|753.69|754.09|753.59|754.29|753.79|753.89|753.39|0
1645156500000|2022-02-18 03:55:00|753.99|753.49|753.59|753.09|754.09|753.59|753.59|753.09|0
1645156800000|2022-02-18 04:00:00|753.69|753.19|754.39|753.89|754.89|754.39|753.59|753.09|0
1645157100000|2022-02-18 04:05:00|754.49|753.99|754.79|754.29|754.79|754.29|754.19|753.69|0
1645157400000|2022-02-18 04:10:00|754.69|754.19|754.59|754.09|754.89|754.39|754.39|753.89|0
1645157700000|2022-02-18 04:15:00|754.49|753.99|754.39|753.89|754.49|753.99|754.29|753.79|0
1645158000000|2022-02-18 04:20:00|754.49|753.99|754.69|754.19|754.69|754.19|754.29|753.79|0
1645158300000|2022-02-18 04:25:00|754.79|754.29|755.19|754.69|755.59|755.09|754.79|754.29|0
1645158600000|2022-02-18 04:30:00|755.09|754.59|754.89|754.39|755.29|754.79|754.69|754.19|0
1645158900000|2022-02-18 04:35:00|754.99|754.49|754.59|754.09|755.09|754.59|754.59|754.09|0
1645159200000|2022-02-18 04:40:00|754.69|754.19|754.49|753.99|754.69|754.19|754.29|753.79|0
1645159500000|2022-02-18 04:45:00|754.59|754.09|754.29|753.79|754.59|754.09|754.29|753.79|0
1645159800000|2022-02-18 04:50:00|754.39|753.89|754.29|753.79|754.39|753.89|754.29|753.79|0
1645160100000|2022-02-18 04:55:00|754.39|753.89|754.09|753.59|754.39|753.89|754.09|753.59|0
1645160400000|2022-02-18 05:00:00|753.99|753.49|754.39|753.89|754.39|753.89|753.99|753.49|0
1645160700000|2022-02-18 05:05:00|754.29|753.79|754.09|753.59|754.39|753.89|753.79|753.29|0
1645161000000|2022-02-18 05:10:00|754.19|753.69|753.99|753.49|754.99|754.49|753.89|753.39|0
1645161300000|2022-02-18 05:15:00|753.89|753.39|754.59|754.09|754.99|754.49|753.89|753.39|0
1645161600000|2022-02-18 05:20:00|754.69|754.19|753.69|753.19|754.69|754.19|753.69|753.19|0
1645161900000|2022-02-18 05:25:00|753.79|753.29|753.79|753.29|753.99|753.49|753.69|753.19|0
1645162200000|2022-02-18 05:30:00|753.89|753.39|754.09|753.59|754.19|753.69|753.89|753.39|0
1645162500000|2022-02-18 05:35:00|753.99|753.49|754.39|753.89|754.59|754.09|753.99|753.49|0
1645162800000|2022-02-18 05:40:00|754.29|753.79|753.89|753.39|754.49|753.99|753.89|753.39|0
1645163100000|2022-02-18 05:45:00|753.99|753.49|753.99|753.49|754.09|753.59|753.89|753.39|0
1645163400000|2022-02-18 05:50:00|753.89|753.39|753.59|753.09|753.89|753.39|753.59|753.09|0
1645163700000|2022-02-18 05:55:00|753.69|753.19|753.39|752.89|753.89|753.39|753.19|752.69|0
1645164000000|2022-02-18 06:00:00|753.29|752.79|752.29|751.79|753.29|752.79|752.09|751.59|0
1645164300000|2022-02-18 06:05:00|752.39|751.89|752.49|751.99|752.69|752.19|752.19|751.69|0
1645164600000|2022-02-18 06:10:00|752.59|752.09|752.09|751.59|752.69|752.19|752.09|751.59|0
1645164900000|2022-02-18 06:15:00|752.19|751.69|752.49|751.99|752.69|752.19|751.79|751.29|0
1645165200000|2022-02-18 06:20:00|752.39|751.89|752.89|752.39|752.89|752.39|752.29|751.79|0
1645165500000|2022-02-18 06:25:00|752.79|752.29|752.79|752.29|752.89|752.39|752.79|752.29|0
1645165800000|2022-02-18 06:30:00|752.89|752.39|752.69|752.19|753.19|752.69|752.69|752.19|0
1645166100000|2022-02-18 06:35:00|752.59|752.09|752.89|752.39|752.89|752.39|752.49|751.99|0
1645166400000|2022-02-18 06:40:00|752.99|752.49|753.19|752.69|753.29|752.79|752.89|752.39|0
1645166700000|2022-02-18 06:45:00|753.29|752.79|753.19|752.69|753.29|752.79|753.09|752.59|0
1645167000000|2022-02-18 06:50:00|753.09|752.59|753.09|752.59|753.19|752.69|752.99|752.49|0
1645167300000|2022-02-18 06:55:00|752.99|752.49|752.69|752.19|753.09|752.59|752.59|752.09|0
1645167600000|2022-02-18 07:00:00|751.99|751.69|750.99|750.69|751.99|751.69|750.19|749.89|76
1645167900000|2022-02-18 07:05:00|750.89|750.59|751.49|751.19|751.79|751.49|750.69|750.39|54
1645168200000|2022-02-18 07:10:00|751.59|751.29|751.39|751.09|751.59|751.29|750.99|750.69|26
1645168500000|2022-02-18 07:15:00|751.49|751.19|750.79|750.49|751.59|751.29|750.79|750.49|36
1645168800000|2022-02-18 07:20:00|750.69|750.39|750.49|750.19|750.79|750.49|750.29|749.99|31
1645169100000|2022-02-18 07:25:00|750.59|750.29|750.49|750.19|750.89|750.59|750.49|750.19|9
1645169400000|2022-02-18 07:30:00|750.39|750.09|750.09|749.79|750.99|750.69|749.89|749.59|37
1645169700000|2022-02-18 07:35:00|750.19|749.89|749.79|749.49|750.39|750.09|749.59|749.29|25
1645170000000|2022-02-18 07:40:00|749.89|749.59|750.29|749.99|750.39|750.09|749.89|749.59|31
1645170300000|2022-02-18 07:45:00|750.19|749.89|750.19|749.89|750.29|749.99|749.99|749.69|31
1645170600000|2022-02-18 07:50:00|750.09|749.79|749.49|749.19|750.19|749.89|749.49|749.19|24
1645170900000|2022-02-18 07:55:00|749.59|749.29|750.49|750.19|750.49|750.19|749.09|748.79|76
1645171200000|2022-02-18 08:00:00|750.39|750.29|751.89|751.79|752.89|752.79|749.99|749.89|617
1645171500000|2022-02-18 08:05:00|751.79|751.69|750.69|750.59|752.19|752.09|749.79|749.69|435
1645171800000|2022-02-18 08:10:00|750.79|750.69|750.89|750.79|751.49|751.39|750.39|750.29|277
1645172100000|2022-02-18 08:15:00|750.79|750.69|751.19|751.09|751.69|751.59|750.69|750.59|333
1645172400000|2022-02-18 08:20:00|751.09|750.99|750.79|750.69|751.99|751.89|750.69|750.59|164
1645172700000|2022-02-18 08:25:00|750.69|750.59|751.69|751.59|751.89|751.79|750.59|750.49|282
1645173000000|2022-02-18 08:30:00|751.79|751.69|750.89|750.79|751.79|751.69|750.19|750.09|219
1645173300000|2022-02-18 08:35:00|750.79|750.69|752.09|751.99|752.39|752.29|750.59|750.49|176
1645173600000|2022-02-18 08:40:00|751.99|751.89|752.49|752.39|752.89|752.79|751.99|751.89|223
1645173900000|2022-02-18 08:45:00|752.59|752.49|751.99|751.89|752.89|752.79|751.99|751.89|292
1645174200000|2022-02-18 08:50:00|752.09|751.99|751.89|751.79|752.29|752.19|751.49|751.39|211
1645174500000|2022-02-18 08:55:00|751.99|751.89|752.09|751.99|752.29|752.19|751.29|751.19|121
1645174800000|2022-02-18 09:00:00|751.99|751.89|751.39|751.29|751.99|751.89|751.09|750.99|109
1645175100000|2022-02-18 09:05:00|751.29|751.19|750.59|750.49|751.69|751.59|750.49|750.39|191
1645175400000|2022-02-18 09:10:00|750.49|750.39|749.09|748.99|750.59|750.49|748.69|748.59|204
1645175700000|2022-02-18 09:15:00|749.19|749.09|749.39|749.29|749.59|749.49|748.79|748.69|202
1645176000000|2022-02-18 09:20:00|749.29|749.19|749.69|749.59|749.79|749.69|749.29|749.19|104
1645176300000|2022-02-18 09:25:00|749.79|749.69|750.39|750.29|750.79|750.69|749.69|749.59|136
1645176600000|2022-02-18 09:30:00|750.29|750.19|750.49|750.39|750.89|750.79|750.29|750.19|152
1645176900000|2022-02-18 09:35:00|750.59|750.49|750.29|750.19|750.79|750.69|750.09|749.99|165
1645177200000|2022-02-18 09:40:00|750.19|750.09|750.79|750.69|750.99|750.89|750.19|750.09|94
1645177500000|2022-02-18 09:45:00|750.89|750.79|750.29|750.19|750.89|750.79|750.19|750.09|185
1645177800000|2022-02-18 09:50:00|750.39|750.29|749.99|749.89|750.39|750.29|749.79|749.69|131
1645178100000|2022-02-18 09:55:00|750.09|749.99|750.59|750.49|751.09|750.99|749.99|749.89|147
1645178400000|2022-02-18 10:00:00|750.69|750.59|750.69|750.59|750.89|750.79|750.49|750.39|152
1645178700000|2022-02-18 10:05:00|750.59|750.49|749.69|749.59|750.79|750.69|749.29|749.19|152
1645179000000|2022-02-18 10:10:00|749.59|749.49|748.99|748.89|749.59|749.49|748.59|748.49|244
1645179300000|2022-02-18 10:15:00|749.09|748.99|750.09|749.99|750.39|750.29|749.09|748.99|163
1645179600000|2022-02-18 10:20:00|750.19|750.09|750.19|750.09|750.49|750.39|750.09|749.99|275
1645179900000|2022-02-18 10:25:00|750.29|750.19|750.69|750.59|751.09|750.99|750.29|750.19|157
1645180200000|2022-02-18 10:30:00|750.79|750.69|750.69|750.59|750.79|750.69|750.39|750.29|98
1645180500000|2022-02-18 10:35:00|750.59|750.49|750.89|750.79|750.99|750.89|750.09|749.99|97
1645180800000|2022-02-18 10:40:00|750.79|750.69|751.19|751.09|751.19|751.09|750.59|750.49|121
1645181100000|2022-02-18 10:45:00|751.29|751.19|751.89|751.79|752.39|752.29|751.29|751.19|289
1645181400000|2022-02-18 10:50:00|751.99|751.89|750.79|750.69|752.09|751.99|750.39|750.29|279
1645181700000|2022-02-18 10:55:00|750.89|750.79|750.79|750.69|751.29|751.19|750.59|750.49|175
1645182000000|2022-02-18 11:00:00|750.89|750.79|750.89|750.79|751.09|750.99|750.69|750.59|113
1645182300000|2022-02-18 11:05:00|750.79|750.69|751.59|751.49|751.69|751.59|750.69|750.59|156
1645182600000|2022-02-18 11:10:00|751.49|751.39|751.09|750.99|751.79|751.69|750.79|750.69|217
1645182900000|2022-02-18 11:15:00|751.19|751.09|751.49|751.39|751.79|751.69|751.09|750.99|118
1645183200000|2022-02-18 11:20:00|751.59|751.49|751.49|751.39|751.59|751.49|751.19|751.09|74
1645183500000|2022-02-18 11:25:00|751.39|751.29|751.29|751.19|751.39|751.29|751.09|750.99|102
1645183800000|2022-02-18 11:30:00|751.39|751.29|751.29|751.19|751.69|751.59|751.19|751.09|101
1645184100000|2022-02-18 11:35:00|751.19|751.09|751.29|751.19|751.39|751.29|751.09|750.99|36
1645184400000|2022-02-18 11:40:00|751.19|751.09|750.49|750.39|751.29|751.19|750.49|750.39|70
1645184700000|2022-02-18 11:45:00|750.59|750.49|750.09|749.99|750.79|750.69|750.09|749.99|118
1645185000000|2022-02-18 11:50:00|749.99|749.89|749.89|749.79|750.29|750.19|749.89|749.79|90
1645185300000|2022-02-18 11:55:00|749.79|749.69|750.49|750.39|750.49|750.39|749.79|749.69|86
1645185600000|2022-02-18 12:00:00|750.59|750.49|750.69|750.59|750.79|750.69|750.19|750.09|104
1645185900000|2022-02-18 12:05:00|750.79|750.69|751.39|751.29|751.49|751.39|750.69|750.59|82
1645186200000|2022-02-18 12:10:00|751.29|751.19|751.49|751.39|751.59|751.49|751.19|751.09|63
1645186500000|2022-02-18 12:15:00|751.59|751.49|751.49|751.39|751.69|751.59|751.29|751.19|83
1645186800000|2022-02-18 12:20:00|751.59|751.49|751.79|751.69|751.89|751.79|751.49|751.39|79
1645187100000|2022-02-18 12:25:00|751.89|751.79|751.99|751.89|751.99|751.89|751.69|751.59|75
1645187400000|2022-02-18 12:30:00|751.89|751.79|751.89|751.79|752.09|751.99|751.79|751.69|66
1645187700000|2022-02-18 12:35:00|751.99|751.89|751.79|751.69|752.09|751.99|751.69|751.59|70
1645188000000|2022-02-18 12:40:00|751.8|751.7|751.8|751.7|752|751.9|751.7|751.6|77
1645188300000|2022-02-18 12:45:00|751.9|751.8|751.7|751.6|752|751.9|751.5|751.4|81
1645188600000|2022-02-18 12:50:00|751.6|751.5|751.5|751.4|751.8|751.7|751.5|751.4|58
1645188900000|2022-02-18 12:55:00|751.6|751.5|751.7|751.6|751.7|751.6|751.4|751.3|54
1645189200000|2022-02-18 13:00:00|751.6|751.5|751.9|751.8|752|751.9|751.6|751.5|107
1645189500000|2022-02-18 13:05:00|752|751.9|750.6|750.5|752.1|752|750.6|750.5|294
1645189800000|2022-02-18 13:10:00|750.5|750.4|749.1|749|750.7|750.6|749.1|749|407
1645190100000|2022-02-18 13:15:00|749.2|749.1|749.1|749|749.7|749.6|748.7|748.6|262
1645190400000|2022-02-18 13:20:00|749|748.9|747.2|747.1|749|748.9|747.1|747|293
1645190700000|2022-02-18 13:25:00|747.3|747.2|745.8|745.7|747.5|747.4|745.2|745.1|751
1645191000000|2022-02-18 13:30:00|745.7|745.6|745.3|745.2|746|745.9|743.6|743.5|498
1645191300000|2022-02-18 13:35:00|745.4|745.3|746.9|746.8|747.1|747|745.3|745.2|338
1645191600000|2022-02-18 13:40:00|747|746.9|747.3|747.2|747.9|747.8|746.5|746.4|344
1645191900000|2022-02-18 13:45:00|747.4|747.3|747.1|747|747.5|747.4|746.7|746.6|160
1645192200000|2022-02-18 13:50:00|747|746.9|747.8|747.7|748.2|748.1|746.9|746.8|246
1645192500000|2022-02-18 13:55:00|747.7|747.6|747.5|747.4|748|747.9|747|746.9|224
1645192800000|2022-02-18 14:00:00|747.6|747.5|748.5|748.4|748.7|748.6|747.3|747.2|199
1645193100000|2022-02-18 14:05:00|748.4|748.3|747.5|747.4|748.6|748.5|747.4|747.3|295
1645193400000|2022-02-18 14:10:00|747.6|747.5|747|746.9|748|747.9|746.9|746.8|299
1645193700000|2022-02-18 14:15:00|746.9|746.8|746.8|746.7|747.4|747.3|746.7|746.6|135
1645194000000|2022-02-18 14:20:00|746.9|746.8|746.2|746.1|746.9|746.8|745.6|745.5|272
1645194300000|2022-02-18 14:25:00|746.4|746.3|746.8|746.7|746.9|746.8|745.3|745.2|354
1645194600000|2022-02-18 14:30:00|746.9|746.8|745.6|745.5|747.4|747.3|745.6|745.5|622
1645194900000|2022-02-18 14:35:00|745.7|745.6|746.7|746.6|747.3|747.2|744.8|744.7|581
1645195200000|2022-02-18 14:40:00|746.6|746.5|744.6|744.5|746.8|746.7|744.6|744.5|511
1645195500000|2022-02-18 14:45:00|744.7|744.6|747.3|747.2|747.3|747.2|744.6|744.5|612
1645195800000|2022-02-18 14:50:00|747.4|747.3|749.2|749.1|749.3|749.2|747.4|747.3|617
1645196100000|2022-02-18 14:55:00|749.3|749.2|748.7|748.6|749.5|749.4|748.5|748.4|515
1645196400000|2022-02-18 15:00:00|748.9|748.8|747.9|747.8|749.2|749.1|747.6|747.5|206
1645196700000|2022-02-18 15:05:00|748|747.9|748|747.9|748.5|748.4|747.4|747.3|275
1645197000000|2022-02-18 15:10:00|747.95|747.85|748.15|748.05|748.55|748.45|747.15|747.05|216
1645197300000|2022-02-18 15:15:00|748.25|748.15|747.65|747.55|749.05|748.95|746.95|746.85|232
1645197600000|2022-02-18 15:20:00|747.55|747.45|746.55|746.45|747.75|747.65|746.05|745.95|346
1645197900000|2022-02-18 15:25:00|746.45|746.35|745.75|745.65|746.75|746.65|745.35|745.25|271
1645198200000|2022-02-18 15:30:00|745.65|745.55|745.25|745.15|745.75|745.65|744.85|744.75|285
1645198500000|2022-02-18 15:35:00|745.15|745.05|744.95|744.85|745.55|745.45|744.75|744.65|229
1645198800000|2022-02-18 15:40:00|745.05|744.95|745.85|745.75|745.85|745.75|744.45|744.35|294
1645199100000|2022-02-18 15:45:00|745.75|745.65|744.85|744.75|745.95|745.85|744.05|743.95|477
1645199400000|2022-02-18 15:50:00|744.95|744.85|745.35|745.25|745.35|745.25|744.55|744.45|270
1645199700000|2022-02-18 15:55:00|745.25|745.15|745.35|745.25|745.85|745.75|744.95|744.85|160
1645200000000|2022-02-18 16:00:00|745.25|745.15|742.85|742.75|745.35|745.25|742.75|742.65|747
1645200300000|2022-02-18 16:05:00|742.75|742.65|743.15|743.05|743.75|743.65|742.55|742.45|307
1645200600000|2022-02-18 16:10:00|743.25|743.15|744.75|744.65|744.85|744.75|742.95|742.85|319
1645200900000|2022-02-18 16:15:00|744.65|744.55|745.35|745.25|745.35|745.25|744.15|744.05|315
1645201200000|2022-02-18 16:20:00|745.25|745.15|745.75|745.65|745.95|745.85|745.25|745.15|250
1645201500000|2022-02-18 16:25:00|745.85|745.75|745.15|745.05|746.15|746.05|744.95|744.85|462
1645201800000|2022-02-18 16:30:00|745.35|744.95|745.05|744.75|745.75|745.45|744.35|744.05|636
1645202100000|2022-02-18 16:35:00|745.15|744.85|745.85|745.55|746.45|746.15|744.75|744.45|191
1645202400000|2022-02-18 16:40:00|745.95|745.65|745.45|745.15|746.25|745.95|745.25|744.95|95
1645202700000|2022-02-18 16:45:00|745.35|745.05|744.95|744.65|745.95|745.65|744.75|744.45|34
1645203000000|2022-02-18 16:50:00|745.05|744.75|743.85|743.55|745.05|744.75|743.65|743.35|31
1645203300000|2022-02-18 16:55:00|743.75|743.45|742.65|742.35|744.05|743.75|742.65|742.35|44
1645203600000|2022-02-18 17:00:00|742.75|742.45|742.75|742.45|742.95|742.65|742.45|742.15|51
1645203900000|2022-02-18 17:05:00|742.85|742.55|744.15|743.85|744.15|743.85|742.85|742.55|57
1645204200000|2022-02-18 17:10:00|744.25|743.95|744.05|743.75|744.75|744.45|743.85|743.55|51
1645204500000|2022-02-18 17:15:00|743.95|743.65|744.85|744.55|745.45|745.15|743.65|743.35|31
1645204800000|2022-02-18 17:20:00|744.95|744.65|743.95|743.65|745.15|744.85|743.95|743.65|30
1645205100000|2022-02-18 17:25:00|743.85|743.55|744.65|744.35|744.95|744.65|743.85|743.55|40
1645205400000|2022-02-18 17:30:00|744.55|744.25|743.45|743.15|745.15|744.85|743.25|742.95|176
1645205700000|2022-02-18 17:35:00|743.55|743.25|743.05|742.75|743.85|743.55|742.65|742.35|162
1645206000000|2022-02-18 17:40:00|742.95|742.65|743.65|743.35|744.45|744.15|742.85|742.55|86
1645206300000|2022-02-18 17:45:00|743.55|743.25|743.35|743.05|743.75|743.45|743.15|742.85|21
1645206600000|2022-02-18 17:50:00|743.25|742.95|743.55|743.25|744.05|743.75|743.05|742.75|19
1645206900000|2022-02-18 17:55:00|743.65|743.35|743.15|742.85|743.85|743.55|743.05|742.75|29
1645207200000|2022-02-18 18:00:00|743.25|742.95|742.95|742.65|743.55|743.25|742.65|742.35|34
1645207500000|2022-02-18 18:05:00|743.05|742.75|743.15|742.85|743.35|743.05|742.55|742.25|21
1645207800000|2022-02-18 18:10:00|743.25|742.95|742.85|742.55|743.25|742.95|742.65|742.35|13
1645208100000|2022-02-18 18:15:00|742.75|742.45|742.35|742.05|743.15|742.85|741.95|741.65|25
1645208400000|2022-02-18 18:20:00|742.25|741.95|743.75|743.45|743.85|743.55|742.15|741.85|33
1645208700000|2022-02-18 18:25:00|743.65|743.35|742.95|742.65|743.65|743.35|742.75|742.45|34
1645209000000|2022-02-18 18:30:00|742.85|742.55|743.25|742.95|743.35|743.05|742.75|742.45|9
1645209300000|2022-02-18 18:35:00|743.15|742.85|744.25|743.95|744.35|744.05|743.05|742.75|20
1645209600000|2022-02-18 18:40:00|744.35|744.05|743.85|743.55|744.35|744.05|743.65|743.35|11
1645209900000|2022-02-18 18:45:00|744.05|743.75|744.45|744.15|744.85|744.55|743.95|743.65|11
1645210200000|2022-02-18 18:50:00|744.55|744.25|745.05|744.75|745.15|744.85|744.35|744.05|16
1645210500000|2022-02-18 18:55:00|744.95|744.65|744.45|744.15|745.05|744.75|744.45|744.15|4
1645210800000|2022-02-18 19:00:00|744.55|744.25|744.95|744.65|745.25|744.95|744.45|744.15|6
1645211100000|2022-02-18 19:05:00|745.05|744.75|744.55|744.25|745.25|744.95|744.25|743.95|13
1645211400000|2022-02-18 19:10:00|744.45|744.15|744.65|744.35|744.85|744.55|744.35|744.05|3
1645211700000|2022-02-18 19:15:00|744.55|744.25|745.95|745.65|746.05|745.75|744.45|744.15|28
1645212000000|2022-02-18 19:20:00|745.85|745.55|746.85|746.55|746.95|746.65|745.85|745.55|22
1645212300000|2022-02-18 19:25:00|746.95|746.65|747.45|747.15|747.55|747.25|746.45|746.15|35
1645212600000|2022-02-18 19:30:00|747.35|747.05|747.65|747.35|748.45|748.15|747.25|746.95|57
1645212900000|2022-02-18 19:35:00|747.55|747.25|746.75|746.45|747.75|747.45|746.45|746.15|53
1645213200000|2022-02-18 19:40:00|746.65|746.35|746.25|745.95|746.75|746.45|746.15|745.85|23
1645213500000|2022-02-18 19:45:00|746.15|745.85|745.85|745.55|746.75|746.45|745.85|745.55|8
1645213800000|2022-02-18 19:50:00|745.95|745.65|747.55|747.25|747.55|747.25|745.75|745.45|37
1645214100000|2022-02-18 19:55:00|747.45|747.15|747.95|747.65|748.15|747.85|747.25|746.95|17
1645214400000|2022-02-18 20:00:00|748.05|747.75|747.65|747.35|748.75|748.45|747.45|747.15|24
1645214700000|2022-02-18 20:05:00|747.75|747.45|747.15|746.85|748.25|747.95|746.45|746.15|20
1645215000000|2022-02-18 20:10:00|747.25|746.95|746.85|746.55|747.85|747.55|746.45|746.15|13
1645215300000|2022-02-18 20:15:00|746.75|746.45|745.75|745.45|747.25|746.95|745.55|745.25|25
1645215600000|2022-02-18 20:20:00|745.65|745.35|745.45|745.15|746.15|745.85|745.05|744.75|13
1645215900000|2022-02-18 20:25:00|745.35|745.05|745.25|744.95|745.85|745.55|745.15|744.85|21
1645216200000|2022-02-18 20:30:00|745.15|744.85|744.25|743.95|745.15|744.85|743.85|743.55|39
1645216500000|2022-02-18 20:35:00|744.15|743.85|744.65|744.35|744.95|744.65|744.05|743.75|15
1645216800000|2022-02-18 20:40:00|744.55|744.25|746.15|745.85|746.25|745.95|744.55|744.25|21
1645217100000|2022-02-18 20:45:00|746.25|745.95|746.25|745.95|746.85|746.55|745.35|745.05|35
1645217400000|2022-02-18 20:50:00|745.55|745.25|744.75|744.45|746.05|745.75|744.65|744.35|108
1645217700000|2022-02-18 20:55:00|744.85|744.55|745.25|744.75|745.45|745.15|744.55|744.25|52
1645218000000|2022-02-18 21:00:00|745.85|745.35|747.05|746.55|747.85|747.35|745.85|745.35|0
1645218300000|2022-02-18 21:05:00|747.25|746.75|746.35|745.85|747.25|746.75|746.25|745.75|0
1645218600000|2022-02-18 21:10:00|746.25|745.75|746.65|746.15|746.65|746.15|745.85|745.35|0
1645218900000|2022-02-18 21:15:00|746.75|746.25|747.15|746.65|747.35|746.85|746.65|746.15|0
1645219200000|2022-02-18 21:20:00|747.05|746.55|747.05|746.55|747.55|747.05|746.85|746.35|0
1645219500000|2022-02-18 21:25:00|747.15|746.65|747.25|746.75|747.45|746.95|747.05|746.55|0
1645219800000|2022-02-18 21:30:00|747.35|746.85|746.55|746.05|747.55|747.05|746.55|746.05|0
1645220100000|2022-02-18 21:35:00|746.45|745.95|746.25|745.75|746.65|746.15|745.85|745.35|0
1645220400000|2022-02-18 21:40:00|746.35|745.85|746.35|745.85|746.45|745.95|746.15|745.65|0
1645220700000|2022-02-18 21:45:00|746.25|745.75|745.95|745.45|746.45|745.95|745.65|745.15|0
1645221000000|2022-02-18 21:50:00|746.05|745.55|746.05|745.55|746.35|745.85|745.55|745.05|0
1645221300000|2022-02-18 21:55:00|746.15|745.65|745.55|745.05|746.15|745.65|745.45|744.95|0
1645398000000|2022-02-20 23:00:00|739.95|739.45|741.35|740.85|741.85|741.35|739.95|739.45|0
1645398300000|2022-02-20 23:05:00|741.25|740.75|741.25|740.75|741.95|741.45|740.85|740.35|0
1645398600000|2022-02-20 23:10:00|741.05|740.55|741.25|740.75|741.35|740.85|740.05|739.55|0
1645398900000|2022-02-20 23:15:00|741.35|740.85|741.55|741.05|741.55|741.05|740.65|740.15|0
1645399200000|2022-02-20 23:20:00|741.65|741.15|740.95|740.45|741.95|741.45|740.65|740.15|0
1645399500000|2022-02-20 23:25:00|740.85|740.35|740.75|740.25|741.55|741.05|740.65|740.15|0
1645399800000|2022-02-20 23:30:00|740.85|740.35|741.25|740.75|741.45|740.95|740.35|739.85|0
1645400100000|2022-02-20 23:35:00|741.15|740.65|741.55|741.05|741.65|741.15|741.05|740.55|0
1645400400000|2022-02-20 23:40:00|741.65|741.15|741.15|740.65|741.75|741.25|740.85|740.35|0
1645400700000|2022-02-20 23:45:00|741.25|740.75|740.85|740.35|741.25|740.75|740.65|740.15|0
1645401000000|2022-02-20 23:50:00|740.75|740.25|740.55|740.05|741.15|740.65|740.55|740.05|0
1645401300000|2022-02-20 23:55:00|740.65|740.15|740.75|740.25|740.95|740.45|740.55|740.05|0
1645401600000|2022-02-21 00:00:00|740.65|740.15|739.35|738.85|740.85|740.35|739.15|738.65|0
1645401900000|2022-02-21 00:05:00|739.45|738.95|739.25|738.75|739.95|739.45|739.05|738.55|0
1645402200000|2022-02-21 00:10:00|739.15|738.65|740.85|740.35|740.95|740.45|739.05|738.55|0
1645402500000|2022-02-21 00:15:00|740.75|740.25|741.15|740.65|741.45|740.95|740.25|739.75|0
1645402800000|2022-02-21 00:20:00|741.05|740.55|739.85|739.35|741.15|740.65|739.85|739.35|0
1645403100000|2022-02-21 00:25:00|739.95|739.45|739.95|739.45|740.05|739.55|739.45|738.95|0
1645403400000|2022-02-21 00:30:00|740.05|739.55|740.75|740.25|740.95|740.45|739.55|739.05|0
1645403700000|2022-02-21 00:35:00|740.65|740.15|740.35|739.85|740.75|740.25|739.95|739.45|0
1645404000000|2022-02-21 00:40:00|740.25|739.75|740.45|739.95|740.75|740.25|740.05|739.55|0
1645404300000|2022-02-21 00:45:00|740.55|740.05|740.15|739.65|740.85|740.35|739.95|739.45|0
1645404600000|2022-02-21 00:50:00|740.25|739.75|744.55|744.05|744.55|744.05|740.25|739.75|0
1645404900000|2022-02-21 00:55:00|744.65|744.15|745.45|744.95|745.95|745.45|744.05|743.55|0
1645405200000|2022-02-21 01:00:00|745.35|744.85|743.85|743.35|745.65|745.15|743.25|742.75|0
1645405500000|2022-02-21 01:05:00|744.05|743.55|746.35|745.85|746.35|745.85|744.05|743.55|0
1645405800000|2022-02-21 01:10:00|746.25|745.75|746.75|746.25|747.65|747.15|745.75|745.25|0
1645406100000|2022-02-21 01:15:00|746.65|746.15|746.75|746.25|747.05|746.55|745.75|745.25|0
1645406400000|2022-02-21 01:20:00|746.85|746.35|747.25|746.75|747.65|747.15|745.55|745.05|0
1645406700000|2022-02-21 01:25:00|747.35|746.85|746.45|745.95|747.55|747.05|746.35|745.85|0
1645407000000|2022-02-21 01:30:00|746.35|745.85|747.95|747.45|748.45|747.95|746.35|745.85|0
1645407300000|2022-02-21 01:35:00|748.05|747.55|749.55|749.05|749.65|749.15|747.65|747.15|0
1645407600000|2022-02-21 01:40:00|749.45|748.95|748.85|748.35|749.65|749.15|748.55|748.05|0
1645407900000|2022-02-21 01:45:00|748.95|748.45|748.75|748.25|749.25|748.75|748.35|747.85|0
1645408200000|2022-02-21 01:50:00|748.65|748.15|748.35|747.85|748.75|748.25|748.15|747.65|0
1645408500000|2022-02-21 01:55:00|748.25|747.75|748.65|748.15|749.05|748.55|748.15|747.65|0
1645408800000|2022-02-21 02:00:00|748.75|748.25|748.85|748.35|748.95|748.45|748.05|747.55|0
1645409100000|2022-02-21 02:05:00|748.75|748.25|748.65|748.15|748.85|748.35|748.25|747.75|0
1645409400000|2022-02-21 02:10:00|748.55|748.05|748.15|747.65|748.75|748.25|748.15|747.65|0
1645409700000|2022-02-21 02:15:00|748.25|747.75|748.15|747.65|748.35|747.85|747.95|747.45|0
1645410000000|2022-02-21 02:20:00|748.25|747.75|747.85|747.35|748.35|747.85|747.55|747.05|0
1645410300000|2022-02-21 02:25:00|747.75|747.25|747.95|747.45|748.05|747.55|747.65|747.15|0
1645410600000|2022-02-21 02:30:00|748.05|747.55|749.05|748.55|749.05|748.55|748.05|747.55|0
1645410900000|2022-02-21 02:35:00|748.95|748.45|748.45|747.95|749.05|748.55|748.25|747.75|0
1645411200000|2022-02-21 02:40:00|748.35|747.85|748.55|748.05|748.55|748.05|748.05|747.55|0
1645411500000|2022-02-21 02:45:00|748.45|747.95|749.25|748.75|749.45|748.95|748.35|747.85|0
1645411800000|2022-02-21 02:50:00|749.35|748.85|748.75|748.25|749.35|748.85|748.75|748.25|0
1645412100000|2022-02-21 02:55:00|748.85|748.35|748.85|748.35|749.25|748.75|748.75|748.25|0
1645412400000|2022-02-21 03:00:00|748.75|748.25|749.35|748.85|749.45|748.95|748.75|748.25|0
1645412700000|2022-02-21 03:05:00|749.25|748.75|748.75|748.25|749.25|748.75|748.75|748.25|0
1645413000000|2022-02-21 03:10:00|748.65|748.15|748.55|748.05|748.95|748.45|748.45|747.95|0
1645413300000|2022-02-21 03:15:00|748.65|748.15|748.55|748.05|748.85|748.35|748.45|747.95|0
1645413600000|2022-02-21 03:20:00|748.45|747.95|748.75|748.25|748.85|748.35|748.45|747.95|0
1645413900000|2022-02-21 03:25:00|748.85|748.35|748.75|748.25|748.85|748.35|748.45|747.95|0
1645414200000|2022-02-21 03:30:00|748.85|748.35|747.45|746.95|748.95|748.45|746.95|746.45|0
1645414500000|2022-02-21 03:35:00|747.55|747.05|748.15|747.65|748.45|747.95|747.45|746.95|0
1645414800000|2022-02-21 03:40:00|748.05|747.55|748.05|747.55|748.25|747.75|747.85|747.35|0
1645415100000|2022-02-21 03:45:00|747.95|747.45|747.75|747.25|748.05|747.55|747.55|747.05|0
1645415400000|2022-02-21 03:50:00|747.65|747.15|747.65|747.15|747.85|747.35|747.45|746.95|0
1645415700000|2022-02-21 03:55:00|747.75|747.25|747.55|747.05|747.85|747.35|747.55|747.05|0
1645416000000|2022-02-21 04:00:00|747.35|746.85|747.65|747.15|747.75|747.25|747.15|746.65|0
1645416300000|2022-02-21 04:05:00|747.75|747.25|747.65|747.15|747.85|747.35|747.65|747.15|0
1645416600000|2022-02-21 04:10:00|747.55|747.05|747.85|747.35|748.05|747.55|747.45|746.95|0
1645416900000|2022-02-21 04:15:00|747.95|747.45|748.05|747.55|748.35|747.85|747.85|747.35|0
1645417200000|2022-02-21 04:20:00|747.95|747.45|748.05|747.55|748.05|747.55|747.75|747.25|0
1645417500000|2022-02-21 04:25:00|747.95|747.45|748.45|747.95|748.45|747.95|747.95|747.45|0
1645417800000|2022-02-21 04:30:00|748.55|748.05|748.55|748.05|748.75|748.25|748.35|747.85|0
1645418100000|2022-02-21 04:35:00|748.65|748.15|748.65|748.15|748.75|748.25|748.35|747.85|0
1645418400000|2022-02-21 04:40:00|748.55|748.05|748.75|748.25|748.95|748.45|748.55|748.05|0
1645418700000|2022-02-21 04:45:00|748.65|748.15|748.65|748.15|748.85|748.35|748.65|748.15|0
1645419000000|2022-02-21 04:50:00|748.75|748.25|749.05|748.55|749.15|748.65|748.75|748.25|0
1645419300000|2022-02-21 04:55:00|749.15|748.65|749.05|748.55|749.15|748.65|748.95|748.45|0
1645419600000|2022-02-21 05:00:00|748.95|748.45|749.05|748.55|749.05|748.55|748.95|748.45|0
1645419900000|2022-02-21 05:05:00|748.95|748.45|748.45|747.95|749.05|748.55|748.45|747.95|0
1645420200000|2022-02-21 05:10:00|748.55|748.05|748.25|747.75|748.65|748.15|748.25|747.75|0
1645420500000|2022-02-21 05:15:00|748.15|747.65|748.85|748.35|749.05|748.55|748.15|747.65|0
1645420800000|2022-02-21 05:20:00|748.75|748.25|748.95|748.45|749.05|748.55|748.75|748.25|0
1645421100000|2022-02-21 05:25:00|749.05|748.55|749.15|748.65|749.25|748.75|748.85|748.35|0
1645421400000|2022-02-21 05:30:00|749.05|748.55|748.65|748.15|749.25|748.75|748.65|748.15|0
1645421700000|2022-02-21 05:35:00|748.75|748.25|748.75|748.25|748.75|748.25|748.55|748.05|0
1645422000000|2022-02-21 05:40:00|748.85|748.35|748.85|748.35|748.95|748.45|748.35|747.85|0
1645422300000|2022-02-21 05:45:00|748.75|748.25|748.45|747.95|748.95|748.45|748.45|747.95|0
1645422600000|2022-02-21 05:50:00|748.55|748.05|748.85|748.35|748.85|748.35|748.25|747.75|0
1645422900000|2022-02-21 05:55:00|748.75|748.25|748.95|748.45|749.05|748.55|748.75|748.25|0
1645423200000|2022-02-21 06:00:00|749.05|748.55|749.35|748.85|749.35|748.85|748.95|748.45|0
1645423500000|2022-02-21 06:05:00|749.25|748.75|749.25|748.75|749.65|749.15|749.25|748.75|0
1645423800000|2022-02-21 06:10:00|749.15|748.65|749.55|749.05|749.55|749.05|748.95|748.45|0
1645424100000|2022-02-21 06:15:00|749.45|748.95|749.25|748.75|749.55|749.05|749.15|748.65|0
1645424400000|2022-02-21 06:20:00|749.15|748.65|749.05|748.55|749.25|748.75|749.05|748.55|0
1645424700000|2022-02-21 06:25:00|749.15|748.65|749.15|748.65|749.25|748.75|749.05|748.55|0
1645425000000|2022-02-21 06:30:00|749.25|748.75|749.65|749.15|749.85|749.35|749.25|748.75|0
1645425300000|2022-02-21 06:35:00|749.75|749.25|750.45|749.95|750.45|749.95|749.65|749.15|0
1645425600000|2022-02-21 06:40:00|750.35|749.85|750.85|750.35|750.95|750.45|750.35|749.85|0
1645425900000|2022-02-21 06:45:00|750.75|750.25|751.75|751.25|751.85|751.35|750.75|750.25|0
1645426200000|2022-02-21 06:50:00|751.65|751.15|752.15|751.65|752.25|751.75|751.55|751.05|0
1645426500000|2022-02-21 06:55:00|752.05|751.55|751.55|751.05|752.15|751.65|751.35|750.85|0
1645426800000|2022-02-21 07:00:00|749.65|749.35|749.95|749.65|750.95|750.65|749.35|749.05|154
1645427100000|2022-02-21 07:05:00|750.05|749.75|750.65|750.35|750.75|750.45|749.55|749.25|114
1645427400000|2022-02-21 07:10:00|750.75|750.45|750.55|750.25|750.85|750.55|749.85|749.55|66
1645427700000|2022-02-21 07:15:00|750.45|750.15|750.65|750.35|750.75|750.45|749.95|749.65|39
1645428000000|2022-02-21 07:20:00|750.75|750.45|750.35|750.05|751.25|750.95|750.25|749.95|32
1645428300000|2022-02-21 07:25:00|750.25|749.95|750.05|749.75|750.25|749.95|749.75|749.45|17
1645428600000|2022-02-21 07:30:00|750.15|749.85|749.85|749.55|750.85|750.55|749.75|749.45|44
1645428900000|2022-02-21 07:35:00|749.75|749.45|749.65|749.35|750.05|749.75|749.55|749.25|11
1645429200000|2022-02-21 07:40:00|749.55|749.25|749.85|749.55|750.05|749.75|749.55|749.25|5
1645429500000|2022-02-21 07:45:00|749.95|749.65|750.15|749.85|751.25|750.95|749.75|749.45|43
1645429800000|2022-02-21 07:50:00|750.25|749.95|749.75|749.45|750.55|750.25|749.65|749.35|20
1645430100000|2022-02-21 07:55:00|749.85|749.55|748.25|747.95|750.45|750.15|748.25|747.95|180
1645430400000|2022-02-21 08:00:00|748.15|748.05|745.75|745.65|748.25|748.15|745.15|745.05|539
1645430700000|2022-02-21 08:05:00|745.85|745.75|745.55|745.45|746.85|746.75|745.35|745.25|255
1645431000000|2022-02-21 08:10:00|745.65|745.55|745.05|744.95|746.25|746.15|744.55|744.45|165
1645431300000|2022-02-21 08:15:00|745.25|745.15|744.05|743.95|745.75|745.65|744.05|743.95|342
1645431600000|2022-02-21 08:20:00|744.15|744.05|743.05|742.95|744.45|744.35|743.05|742.95|245
1645431900000|2022-02-21 08:25:00|742.95|742.85|744.05|743.95|744.65|744.55|742.85|742.75|189
1645432200000|2022-02-21 08:30:00|744.15|744.05|745.45|745.35|745.85|745.75|744.15|744.05|246
1645432500000|2022-02-21 08:35:00|745.35|745.25|744.15|744.05|745.35|745.25|742.15|742.05|717
1645432800000|2022-02-21 08:40:00|744.24|744.14|742.84|742.74|744.34|744.24|742.84|742.74|195
1645433100000|2022-02-21 08:45:00|742.94|742.84|742.64|742.54|743.34|743.24|742.44|742.34|157
1645433400000|2022-02-21 08:50:00|742.74|742.64|742.34|742.24|743.24|743.14|742.04|741.94|360
1645433700000|2022-02-21 08:55:00|742.24|742.14|742.84|742.74|743.04|742.94|742.04|741.94|192
1645434000000|2022-02-21 09:00:00|742.94|742.84|740.64|740.54|742.94|742.84|740.34|740.24|288
1645434300000|2022-02-21 09:05:00|740.54|740.44|739.14|739.04|740.54|740.44|739.04|738.94|281
1645434600000|2022-02-21 09:10:00|739.04|738.94|738.94|738.84|739.74|739.64|738.34|738.24|223
1645434900000|2022-02-21 09:15:00|738.84|738.74|739.54|739.44|739.54|739.44|738.54|738.44|188
1645435200000|2022-02-21 09:20:00|739.44|739.34|740.14|740.04|740.14|740.04|739.14|739.04|132
1645435500000|2022-02-21 09:25:00|740.04|739.94|740.14|740.04|741.04|740.94|740.04|739.94|312
1645435800000|2022-02-21 09:30:00|740.24|740.14|740.54|740.44|740.94|740.84|740.24|740.14|118
1645436100000|2022-02-21 09:35:00|740.64|740.54|739.14|739.04|740.64|740.54|739.14|739.04|162
1645436400000|2022-02-21 09:40:00|739.24|739.14|739.14|739.04|739.54|739.44|738.94|738.84|117
1645436700000|2022-02-21 09:45:00|739.24|739.14|738.94|738.84|739.34|739.24|738.84|738.74|69
1645437000000|2022-02-21 09:50:00|739.04|738.94|738.74|738.64|739.44|739.34|738.64|738.54|101
1645437300000|2022-02-21 09:55:00|738.84|738.74|738.44|738.34|738.84|738.74|737.94|737.84|173
1645437600000|2022-02-21 10:00:00|738.34|738.24|737.64|737.54|738.44|738.34|737.24|737.14|151
1645437900000|2022-02-21 10:05:00|737.74|737.64|737.84|737.74|738.44|738.34|737.54|737.44|144
1645438200000|2022-02-21 10:10:00|737.74|737.64|737.14|737.04|737.94|737.84|736.94|736.84|133
1645438500000|2022-02-21 10:15:00|737.24|737.14|736.44|736.34|737.24|737.14|736.24|736.14|129
1645438800000|2022-02-21 10:20:00|736.54|736.44|736.04|735.94|737.14|737.04|735.84|735.74|201
1645439100000|2022-02-21 10:25:00|736.14|736.04|734.74|734.64|736.14|736.04|734.74|734.64|248
1645439400000|2022-02-21 10:30:00|734.64|734.54|735.84|735.74|735.94|735.84|734.64|734.54|230
1645439700000|2022-02-21 10:35:00|735.74|735.64|736.14|736.04|736.24|736.14|735.64|735.54|107
1645440000000|2022-02-21 10:40:00|736.24|736.14|736.14|736.04|736.74|736.64|735.84|735.74|101
1645440300000|2022-02-21 10:45:00|736.04|735.94|735.44|735.34|736.04|735.94|735.24|735.14|149
1645440600000|2022-02-21 10:50:00|735.34|735.24|735.54|735.44|735.54|735.44|734.64|734.54|156
1645440900000|2022-02-21 10:55:00|735.64|735.54|735.84|735.74|736.04|735.94|735.34|735.24|176
1645441200000|2022-02-21 11:00:00|735.94|735.84|736.54|736.44|736.74|736.64|735.34|735.24|122
1645441500000|2022-02-21 11:05:00|736.64|736.54|735.64|735.54|736.64|736.54|735.44|735.34|222
1645441800000|2022-02-21 11:10:00|735.54|735.44|736.34|736.24|736.54|736.44|735.54|735.44|142
1645442100000|2022-02-21 11:15:00|736.24|736.14|736.14|736.04|736.44|736.34|735.14|735.04|209
1645442400000|2022-02-21 11:20:00|736.24|736.14|736.14|736.04|736.44|736.34|735.64|735.54|147
1645442700000|2022-02-21 11:25:00|736.24|736.14|735.54|735.44|736.44|736.34|735.14|735.04|266
1645443000000|2022-02-21 11:30:00|735.64|735.54|735.24|735.14|735.94|735.84|735.04|734.94|155
1645443300000|2022-02-21 11:35:00|735.34|735.24|735.74|735.64|735.84|735.74|735.14|735.04|129
1645443600000|2022-02-21 11:40:00|735.64|735.54|734.44|734.34|735.64|735.54|734.34|734.24|111
1645443900000|2022-02-21 11:45:00|734.54|734.44|734.44|734.34|735.14|735.04|734.24|734.14|194
1645444200000|2022-02-21 11:50:00|734.34|734.24|735.24|735.14|735.34|735.24|734.24|734.14|163
1645444500000|2022-02-21 11:55:00|735.14|735.04|735.74|735.64|736.04|735.94|735.14|735.04|95
1645444800000|2022-02-21 12:00:00|735.64|735.54|734.74|734.64|735.64|735.54|734.64|734.54|103
1645445100000|2022-02-21 12:05:00|734.64|734.54|733.94|733.84|734.84|734.74|733.94|733.84|129
1645445400000|2022-02-21 12:10:00|734.04|733.94|734.24|734.14|734.64|734.54|733.84|733.74|103
1645445700000|2022-02-21 12:15:00|734.34|734.24|732.64|732.54|734.34|734.24|732.64|732.54|205
1645446000000|2022-02-21 12:20:00|732.74|732.64|733.34|733.24|733.34|733.24|732.64|732.54|210
1645446300000|2022-02-21 12:25:00|733.24|733.14|733.74|733.64|733.94|733.84|733.24|733.14|155
1645446600000|2022-02-21 12:30:00|733.84|733.74|732.94|732.84|733.84|733.74|732.24|732.14|138
1645446900000|2022-02-21 12:35:00|733.04|732.94|732.54|732.44|733.24|733.14|732.44|732.34|57
1645447200000|2022-02-21 12:40:00|732.41|732.31|731.11|731.01|732.41|732.31|730.51|730.41|378
1645447500000|2022-02-21 12:45:00|731.01|730.91|730.71|730.61|731.91|731.81|730.61|730.51|225
1645447800000|2022-02-21 12:50:00|730.61|730.51|730.91|730.81|731.01|730.91|729.81|729.71|265
1645448100000|2022-02-21 12:55:00|730.81|730.71|731.41|731.31|731.51|731.41|730.61|730.51|292
1645448400000|2022-02-21 13:00:00|731.51|731.41|731.41|731.31|731.91|731.81|731.41|731.31|139
1645448700000|2022-02-21 13:05:00|731.31|731.21|730.71|730.61|731.41|731.31|730.21|730.11|231
1645449000000|2022-02-21 13:10:00|730.91|730.81|730.41|730.31|731.21|731.11|730.01|729.91|159
1645449300000|2022-02-21 13:15:00|730.51|730.41|725.21|725.11|730.61|730.51|725.21|725.11|897
1645449600000|2022-02-21 13:20:00|725.31|725.21|728.11|728.01|728.11|728.01|725.11|725.01|508
1645449900000|2022-02-21 13:25:00|728.21|728.11|729.11|729.01|729.51|729.41|728.11|728.01|408
1645450200000|2022-02-21 13:30:00|729.01|728.91|728.51|728.41|729.11|729.01|727.21|727.11|226
1645450500000|2022-02-21 13:35:00|728.61|728.51|728.81|728.71|729.71|729.61|728.41|728.31|318
1645450800000|2022-02-21 13:40:00|728.91|728.81|730.51|730.41|731.01|730.91|728.81|728.71|264
1645451100000|2022-02-21 13:45:00|730.61|730.51|729.91|729.81|731.21|731.11|729.51|729.41|301
1645451400000|2022-02-21 13:50:00|730.01|729.91|729.31|729.21|730.91|730.81|729.11|729.01|215
1645451700000|2022-02-21 13:55:00|729.41|729.31|730.51|730.41|731.31|731.21|728.81|728.71|1851
1645452000000|2022-02-21 14:00:00|730.31|730.21|730.01|729.91|730.81|730.71|729.31|729.21|280
1645452300000|2022-02-21 14:05:00|729.91|729.81|729.81|729.71|730.31|730.21|729.01|728.91|344
1645452600000|2022-02-21 14:10:00|729.71|729.61|731.11|731.01|731.31|731.21|729.31|729.21|353
1645452900000|2022-02-21 14:15:00|731.21|731.11|732.41|732.31|732.41|732.31|730.81|730.71|185
1645453200000|2022-02-21 14:20:00|732.51|732.41|732.91|732.81|733.31|733.21|732.31|732.21|243
1645453500000|2022-02-21 14:25:00|732.81|732.71|732.51|732.41|733.21|733.11|732.21|732.11|273
1645453800000|2022-02-21 14:30:00|732.41|732.31|733.01|732.91|733.41|733.31|732.41|732.31|118
1645454100000|2022-02-21 14:35:00|732.91|732.81|731.61|731.51|733.01|732.91|730.81|730.71|294
1645454400000|2022-02-21 14:40:00|731.51|731.41|730.31|730.21|732.11|732.01|730.01|729.91|220
1645454700000|2022-02-21 14:45:00|730.41|730.31|730.01|729.91|730.91|730.81|729.91|729.81|118
1645455000000|2022-02-21 14:50:00|730.11|730.01|730.71|730.61|731.21|731.11|729.51|729.41|161
1645455300000|2022-02-21 14:55:00|730.61|730.51|730.51|730.41|730.91|730.81|729.71|729.61|185
1645455600000|2022-02-21 15:00:00|730.31|730.21|731.91|731.81|732.11|732.01|730.11|730.01|207
1645455900000|2022-02-21 15:05:00|731.81|731.71|732.51|732.41|732.61|732.51|731.61|731.51|184
1645456200000|2022-02-21 15:10:00|732.54|732.44|733.44|733.34|733.54|733.44|732.44|732.34|165
1645456500000|2022-02-21 15:15:00|733.34|733.24|734.94|734.84|735.04|734.94|733.34|733.24|246
1645456800000|2022-02-21 15:20:00|735.04|734.94|733.64|733.54|735.14|735.04|733.54|733.44|213
1645457100000|2022-02-21 15:25:00|733.74|733.64|733.64|733.54|734.04|733.94|732.64|732.54|263
1645457400000|2022-02-21 15:30:00|733.54|733.44|733.64|733.54|734.14|734.04|733.14|733.04|130
1645457700000|2022-02-21 15:35:00|733.54|733.44|733.44|733.34|733.74|733.64|732.94|732.84|106
1645458000000|2022-02-21 15:40:00|733.34|733.24|733.64|733.54|733.84|733.74|733.34|733.24|130
1645458300000|2022-02-21 15:45:00|733.74|733.64|731.64|731.54|733.84|733.74|731.44|731.34|250
1645458600000|2022-02-21 15:50:00|731.74|731.64|731.94|731.84|732.14|732.04|731.04|730.94|121
1645458900000|2022-02-21 15:55:00|732.04|731.94|732.04|731.94|732.24|732.14|731.64|731.54|124
1645459200000|2022-02-21 16:00:00|731.94|731.84|731.54|731.44|732.14|732.04|731.44|731.34|121
1645459500000|2022-02-21 16:05:00|731.44|731.34|731.44|731.34|732.04|731.94|731.24|731.14|129
1645459800000|2022-02-21 16:10:00|731.34|731.24|731.74|731.64|732.04|731.94|730.94|730.84|110
1645460100000|2022-02-21 16:15:00|731.64|731.54|731.54|731.44|731.94|731.84|731.14|731.04|187
1645460400000|2022-02-21 16:20:00|731.64|731.54|731.24|731.14|731.94|731.84|731.14|731.04|151
1645460700000|2022-02-21 16:25:00|731.14|731.04|729.64|729.54|731.34|731.24|729.24|729.14|415
1645461000000|2022-02-21 16:30:00|729.74|729.44|730.04|729.74|730.74|730.44|729.34|729.04|809
1645461300000|2022-02-21 16:35:00|729.94|729.64|730.94|730.64|731.14|730.84|729.94|729.64|311
1645461600000|2022-02-21 16:40:00|730.84|730.54|730.44|730.14|731.04|730.74|730.24|729.94|80
1645461900000|2022-02-21 16:45:00|730.54|730.24|730.54|730.24|730.84|730.54|730.44|730.14|17
1645462200000|2022-02-21 16:50:00|730.44|730.14|729.74|729.44|730.54|730.24|729.54|729.24|21
1645462500000|2022-02-21 16:55:00|729.84|729.54|728.84|728.54|729.84|729.54|728.34|728.04|96
1645462800000|2022-02-21 17:00:00|728.74|728.44|728.94|728.64|729.44|729.14|728.54|728.24|5
1645463100000|2022-02-21 17:05:00|728.84|728.54|728.34|728.04|729.04|728.74|728.24|727.94|10
1645463400000|2022-02-21 17:10:00|728.44|728.14|728.64|728.34|728.84|728.54|728.04|727.74|12
1645463700000|2022-02-21 17:15:00|728.74|728.44|729.54|729.24|729.64|729.34|728.34|728.04|9
1645464000000|2022-02-21 17:20:00|729.44|729.14|728.34|728.04|729.54|729.24|727.54|727.24|225
1645464300000|2022-02-21 17:25:00|728.24|727.94|727.64|727.34|728.74|728.44|727.54|727.24|9
1645464600000|2022-02-21 17:30:00|727.54|727.24|727.94|727.64|728.44|728.14|727.54|727.24|13
1645464900000|2022-02-21 17:35:00|728.04|727.74|727.54|727.24|728.04|727.74|727.54|727.24|15
1645465200000|2022-02-21 17:40:00|727.44|727.14|726.74|726.44|727.44|727.14|726.64|726.34|20
1645465500000|2022-02-21 17:45:00|726.84|726.54|726.54|726.24|726.94|726.64|726.54|726.24|16
1645465800000|2022-02-21 17:50:00|726.44|726.14|726.54|726.24|726.84|726.54|726.24|725.94|14
1645466100000|2022-02-21 17:55:00|726.44|726.14|725.34|725.04|726.54|726.24|725.24|724.94|18
1645466400000|2022-02-21 18:00:00|725.84|725.54|724.24|723.94|727.74|727.44|723.54|723.24|126
1645466700000|2022-02-21 18:05:00|724.34|724.04|725.84|725.54|725.94|725.64|724.24|723.94|8
1645467000000|2022-02-21 18:10:00|725.74|725.44|725.04|724.74|725.84|725.54|724.94|724.64|3
1645467300000|2022-02-21 18:15:00|725.14|724.84|725.24|724.94|725.44|725.14|725.14|724.84|5
1645467600000|2022-02-21 18:20:00|725.14|724.84|724.24|723.94|725.14|724.84|724.24|723.94|7
1645467900000|2022-02-21 18:25:00|724.14|723.84|722.84|722.54|724.14|723.84|722.44|722.14|30
1645468200000|2022-02-21 18:30:00|722.74|722.44|722.74|722.44|722.94|722.64|721.84|721.54|20
1645468500000|2022-02-21 18:35:00|722.94|722.64|725.74|725.44|725.74|725.44|722.74|722.44|26
1645468800000|2022-02-21 18:40:00|725.84|725.54|722.64|722.34|726.14|725.84|722.64|722.34|26
1645469100000|2022-02-21 18:45:00|722.44|722.14|722.04|721.74|722.64|722.34|721.84|721.54|14
1645469400000|2022-02-21 18:50:00|721.84|721.54|721.44|721.14|722.04|721.74|720.84|720.54|41
1645469700000|2022-02-21 18:55:00|721.54|721.24|721.74|721.44|722.54|722.24|720.94|720.64|13
1645470000000|2022-02-21 19:00:00|721.64|721.34|722.34|722.04|722.84|722.54|721.64|721.34|12
1645470300000|2022-02-21 19:05:00|722.74|722.44|720.94|720.64|722.74|722.44|720.94|720.64|12
1645470600000|2022-02-21 19:10:00|720.84|720.54|720.74|720.44|721.24|720.94|720.74|720.44|27
1645470900000|2022-02-21 19:15:00|720.64|720.34|719.44|719.14|720.84|720.54|718.84|718.54|30
1645471200000|2022-02-21 19:20:00|719.54|719.24|719.64|719.34|720.84|720.54|719.44|719.14|12
1645471500000|2022-02-21 19:25:00|719.74|719.44|719.84|719.54|720.24|719.94|719.24|718.94|14
1645471800000|2022-02-21 19:30:00|720.04|719.74|719.24|718.94|721.04|720.74|719.14|718.84|14
1645472100000|2022-02-21 19:35:00|719.54|719.24|721.04|720.74|721.04|720.74|718.84|718.54|31
1645472400000|2022-02-21 19:40:00|720.94|720.64|721.54|721.24|722.44|722.14|720.34|720.04|23
1645472700000|2022-02-21 19:45:00|721.44|721.14|722.04|721.74|722.84|722.54|721.44|721.14|10
1645473000000|2022-02-21 19:50:00|721.94|721.64|720.84|720.54|721.94|721.64|719.54|719.24|17
1645473300000|2022-02-21 19:55:00|720.94|720.64|721.34|721.04|721.34|721.04|720.84|720.54|10
1645473600000|2022-02-21 20:00:00|721.54|721.24|720.84|720.54|721.54|721.24|720.64|720.34|5
1645473900000|2022-02-21 20:05:00|720.74|720.44|720.34|720.04|721.14|720.84|720.34|720.04|6
1645474200000|2022-02-21 20:10:00|720.44|720.14|720.14|719.84|720.54|720.24|719.94|719.64|6
1645474500000|2022-02-21 20:15:00|720.04|719.74|720.64|720.34|720.74|720.44|719.64|719.34|30
1645474800000|2022-02-21 20:20:00|720.44|720.14|719.64|719.34|720.54|720.24|719.64|719.34|28
1645475100000|2022-02-21 20:25:00|719.54|719.24|719.84|719.54|720.44|720.14|719.54|719.24|7
1645475400000|2022-02-21 20:30:00|719.94|719.64|720.24|719.94|720.54|720.24|719.74|719.44|10
1645475700000|2022-02-21 20:35:00|720.34|720.04|720.14|719.84|720.94|720.64|720.14|719.84|7
1645476000000|2022-02-21 20:40:00|720.24|719.94|720.24|719.94|720.64|720.34|719.74|719.44|12
1645476300000|2022-02-21 20:45:00|719.94|719.64|719.64|719.34|720.14|719.84|719.54|719.24|18
1645476600000|2022-02-21 20:50:00|719.84|719.54|720.94|720.64|721.04|720.74|719.84|719.54|8
1645476900000|2022-02-21 20:55:00|721.04|720.74|721.64|721.14|721.64|721.34|720.24|719.94|59
1645484400000|2022-02-21 23:00:00|720.44|719.94|719.24|718.74|721.44|720.94|718.44|717.94|0
1645484700000|2022-02-21 23:05:00|719.14|718.64|721.14|720.64|721.64|721.14|719.04|718.54|0
1645485000000|2022-02-21 23:10:00|721.04|720.54|719.64|719.14|721.14|720.64|719.24|718.74|0
1645485300000|2022-02-21 23:15:00|719.54|719.04|719.74|719.24|720.84|720.34|719.44|718.94|0
1645485600000|2022-02-21 23:20:00|719.64|719.14|717.94|717.44|720.04|719.54|717.24|716.74|0
1645485900000|2022-02-21 23:25:00|718.04|717.54|717.74|717.24|718.64|718.14|717.04|716.54|0
1645486200000|2022-02-21 23:30:00|717.64|717.14|719.34|718.84|720.14|719.64|717.04|716.54|0
1645486500000|2022-02-21 23:35:00|719.44|718.94|719.84|719.34|720.14|719.64|718.94|718.44|0
1645486800000|2022-02-21 23:40:00|719.74|719.24|718.94|718.44|720.14|719.64|718.74|718.24|0
1645487100000|2022-02-21 23:45:00|718.84|718.34|720.84|720.34|721.14|720.64|718.84|718.34|0
1645487400000|2022-02-21 23:50:00|720.74|720.24|720.84|720.34|721.34|720.84|720.24|719.74|0
1645487700000|2022-02-21 23:55:00|720.74|720.24|721.44|720.94|722.34|721.84|720.54|720.04|0
1645488000000|2022-02-22 00:00:00|721.54|721.04|721.04|720.54|721.94|721.44|720.64|720.14|0
1645488300000|2022-02-22 00:05:00|721.14|720.64|720.74|720.24|721.84|721.34|720.14|719.64|0
1645488600000|2022-02-22 00:10:00|720.64|720.14|719.84|719.34|721.34|720.84|719.84|719.34|0
1645488900000|2022-02-22 00:15:00|719.64|719.14|722.74|722.24|723.54|723.04|718.14|717.64|0
1645489200000|2022-02-22 00:20:00|722.64|722.14|723.74|723.24|724.14|723.64|722.64|722.14|0
1645489500000|2022-02-22 00:25:00|723.64|723.14|724.54|724.04|725.04|724.54|723.14|722.64|0
1645489800000|2022-02-22 00:30:00|724.64|724.14|723.54|723.04|725.54|725.04|723.44|722.94|0
1645490100000|2022-02-22 00:35:00|723.64|723.14|725.14|724.64|725.44|724.94|723.34|722.84|0
1645490400000|2022-02-22 00:40:00|725.04|724.54|724.74|724.24|725.14|724.64|724.24|723.74|0
1645490700000|2022-02-22 00:45:00|724.84|724.34|727.04|726.54|727.04|726.54|724.84|724.34|0
1645491000000|2022-02-22 00:50:00|727.14|726.64|726.54|726.04|727.14|726.64|726.34|725.84|0
1645491300000|2022-02-22 00:55:00|726.64|726.14|726.64|726.14|727.14|726.64|726.34|725.84|0
1645491600000|2022-02-22 01:00:00|726.54|726.04|725.04|724.54|726.74|726.24|725.04|724.54|0
1645491900000|2022-02-22 01:05:00|725.14|724.64|725.54|725.04|725.74|725.24|723.94|723.44|0
1645492200000|2022-02-22 01:10:00|725.44|724.94|723.84|723.34|725.44|724.94|723.74|723.24|0
1645492500000|2022-02-22 01:15:00|723.94|723.44|724.04|723.54|724.24|723.74|723.04|722.54|0
1645492800000|2022-02-22 01:20:00|723.94|723.44|724.14|723.64|724.44|723.94|723.74|723.24|0
1645493100000|2022-02-22 01:25:00|723.94|723.44|724.34|723.84|725.24|724.74|723.94|723.44|0
1645493400000|2022-02-22 01:30:00|724.24|723.74|724.94|724.44|725.14|724.64|723.24|722.74|0
1645493700000|2022-02-22 01:35:00|724.84|724.34|726.34|725.84|726.44|725.94|724.34|723.84|0
1645494000000|2022-02-22 01:40:00|726.24|725.74|725.34|724.84|726.24|725.74|725.24|724.74|0
1645494300000|2022-02-22 01:45:00|725.24|724.74|724.04|723.54|725.54|725.04|723.74|723.24|0
1645494600000|2022-02-22 01:50:00|724.14|723.64|723.14|722.64|724.94|724.44|723.04|722.54|0
1645494900000|2022-02-22 01:55:00|723.24|722.74|723.24|722.74|724.24|723.74|723.04|722.54|0
1645495200000|2022-02-22 02:00:00|723.04|722.54|723.14|722.64|723.34|722.84|721.94|721.44|0
1645495500000|2022-02-22 02:05:00|723.04|722.54|723.44|722.94|723.74|723.24|722.94|722.44|0
1645495800000|2022-02-22 02:10:00|723.54|723.04|723.34|722.84|723.74|723.24|722.94|722.44|0
1645496100000|2022-02-22 02:15:00|723.24|722.74|723.64|723.14|723.94|723.44|723.14|722.64|0
1645496400000|2022-02-22 02:20:00|723.54|723.04|723.34|722.84|723.84|723.34|723.34|722.84|0
1645496700000|2022-02-22 02:25:00|723.44|722.94|723.04|722.54|723.74|723.24|723.04|722.54|0
1645497000000|2022-02-22 02:30:00|722.74|722.24|722.74|722.24|722.84|722.34|722.24|721.74|0
1645497300000|2022-02-22 02:35:00|722.64|722.14|722.24|721.74|722.94|722.44|721.34|720.84|0
1645497600000|2022-02-22 02:40:00|722.34|721.84|722.34|721.84|722.84|722.34|721.84|721.34|0
1645497900000|2022-02-22 02:45:00|722.44|721.94|722.44|721.94|723.24|722.74|722.24|721.74|0
1645498200000|2022-02-22 02:50:00|722.34|721.84|721.54|721.04|722.54|722.04|721.14|720.64|0
1645498500000|2022-02-22 02:55:00|721.64|721.14|721.94|721.44|722.14|721.64|721.24|720.74|0
1645498800000|2022-02-22 03:00:00|722.04|721.54|721.04|720.54|722.14|721.64|721.04|720.54|0
1645499100000|2022-02-22 03:05:00|721.14|720.64|720.94|720.44|721.64|721.14|720.84|720.34|0
1645499400000|2022-02-22 03:10:00|721.04|720.54|720.74|720.24|721.04|720.54|720.74|720.24|0
1645499700000|2022-02-22 03:15:00|720.84|720.34|720.94|720.44|721.04|720.54|720.54|720.04|0
1645500000000|2022-02-22 03:20:00|720.84|720.34|721.04|720.54|721.34|720.84|720.74|720.24|0
1645500300000|2022-02-22 03:25:00|721.24|720.74|720.14|719.64|721.24|720.74|720.04|719.54|0
1645500600000|2022-02-22 03:30:00|720.04|719.54|719.14|718.64|720.24|719.74|718.94|718.44|0
1645500900000|2022-02-22 03:35:00|719.24|718.74|719.54|719.04|719.54|719.04|718.84|718.34|0
1645501200000|2022-02-22 03:40:00|719.44|718.94|720.34|719.84|720.34|719.84|719.34|718.84|0
1645501500000|2022-02-22 03:45:00|720.24|719.74|720.14|719.64|720.44|719.94|719.94|719.44|0
1645501800000|2022-02-22 03:50:00|720.24|719.74|720.14|719.64|720.34|719.84|720.04|719.54|0
1645502100000|2022-02-22 03:55:00|720.04|719.54|720.14|719.64|720.54|720.04|720.04|719.54|0
1645502400000|2022-02-22 04:00:00|720.24|719.74|721.04|720.54|721.84|721.34|720.24|719.74|0
1645502700000|2022-02-22 04:05:00|720.94|720.44|721.84|721.34|722.14|721.64|720.94|720.44|0
1645503000000|2022-02-22 04:10:00|721.94|721.44|721.04|720.54|721.94|721.44|720.74|720.24|0
1645503300000|2022-02-22 04:15:00|721.14|720.64|721.14|720.64|721.44|720.94|720.74|720.24|0
1645503600000|2022-02-22 04:20:00|721.04|720.54|721.54|721.04|721.74|721.24|721.04|720.54|0
1645503900000|2022-02-22 04:25:00|721.64|721.14|721.84|721.34|722.04|721.54|721.54|721.04|0
1645504200000|2022-02-22 04:30:00|721.74|721.24|721.54|721.04|721.74|721.24|721.34|720.84|0
1645504500000|2022-02-22 04:35:00|721.44|720.94|721.24|720.74|721.84|721.34|721.14|720.64|0
1645504800000|2022-02-22 04:40:00|721.14|720.64|720.94|720.44|721.24|720.74|720.24|719.74|0
1645505100000|2022-02-22 04:45:00|720.84|720.34|721.24|720.74|721.34|720.84|720.74|720.24|0
1645505400000|2022-02-22 04:50:00|721.34|720.84|721.44|720.94|721.64|721.14|721.24|720.74|0
1645505700000|2022-02-22 04:55:00|721.54|721.04|721.64|721.14|721.84|721.34|721.44|720.94|0
1645506000000|2022-02-22 05:00:00|721.54|721.04|721.94|721.44|722.14|721.64|721.34|720.84|0
1645506300000|2022-02-22 05:05:00|722.04|721.54|722.54|722.04|723.44|722.94|721.74|721.24|0
1645506600000|2022-02-22 05:10:00|722.64|722.14|721.74|721.24|722.64|722.14|721.74|721.24|0
1645506900000|2022-02-22 05:15:00|721.84|721.34|722.24|721.74|722.24|721.74|721.74|721.24|0
1645507200000|2022-02-22 05:20:00|722.14|721.64|723.34|722.84|723.54|723.04|721.94|721.44|0
1645507500000|2022-02-22 05:25:00|723.44|722.94|724.54|724.04|725.24|724.74|723.34|722.84|0
1645507800000|2022-02-22 05:30:00|724.44|723.94|724.74|724.24|725.04|724.54|724.24|723.74|0
1645508100000|2022-02-22 05:35:00|724.84|724.34|724.14|723.64|724.94|724.44|724.04|723.54|0
1645508400000|2022-02-22 05:40:00|724.04|723.54|724.14|723.64|724.24|723.74|723.54|723.04|0
1645508700000|2022-02-22 05:45:00|724.24|723.74|723.84|723.34|724.24|723.74|723.74|723.24|0
1645509000000|2022-02-22 05:50:00|723.94|723.44|723.84|723.34|723.94|723.44|723.24|722.74|0
1645509300000|2022-02-22 05:55:00|723.94|723.44|723.94|723.44|724.24|723.74|723.64|723.14|0
1645509600000|2022-02-22 06:00:00|723.84|723.34|721.24|720.74|723.84|723.34|721.14|720.64|0
1645509900000|2022-02-22 06:05:00|721.34|720.84|721.04|720.54|721.74|721.24|720.94|720.44|0
1645510200000|2022-02-22 06:10:00|721.14|720.64|722.04|721.54|722.14|721.64|720.94|720.44|0
1645510500000|2022-02-22 06:15:00|722.14|721.64|722.74|722.24|722.74|722.24|722.14|721.64|0
1645510800000|2022-02-22 06:20:00|722.84|722.34|723.54|723.04|723.84|723.34|722.74|722.24|0
1645511100000|2022-02-22 06:25:00|723.64|723.14|724.24|723.74|724.34|723.84|723.44|722.94|0
1645511400000|2022-02-22 06:30:00|724.34|723.84|726.34|725.84|726.44|725.94|724.14|723.64|0
1645511700000|2022-02-22 06:35:00|726.24|725.74|726.84|726.34|727.84|727.34|726.24|725.74|0
1645512000000|2022-02-22 06:40:00|726.94|726.44|725.24|724.74|727.04|726.54|725.24|724.74|0
1645512300000|2022-02-22 06:45:00|725.14|724.64|724.34|723.84|725.44|724.94|724.24|723.74|0
1645512600000|2022-02-22 06:50:00|724.24|723.74|722.64|722.14|724.24|723.74|721.34|720.84|0
1645512900000|2022-02-22 06:55:00|722.74|722.24|722.14|721.64|723.14|722.64|721.94|721.44|0
1645513200000|2022-02-22 07:00:00|722.24|721.74|721.24|720.94|722.94|722.64|720.44|720.14|115
1645513500000|2022-02-22 07:05:00|721.14|720.84|719.44|719.14|721.34|721.04|719.14|718.84|69
1645513800000|2022-02-22 07:10:00|719.64|719.34|718.24|717.94|720.14|719.84|718.24|717.94|82
1645514100000|2022-02-22 07:15:00|718.34|718.04|717.24|716.94|719.04|718.74|716.84|716.54|124
1645514400000|2022-02-22 07:20:00|717.34|717.04|717.14|716.84|719.04|718.74|717.14|716.84|57
1645514700000|2022-02-22 07:25:00|717.64|717.34|716.24|715.94|718.04|717.74|715.94|715.64|73
1645515000000|2022-02-22 07:30:00|716.14|715.84|715.24|714.94|716.84|716.54|715.24|714.94|112
1645515300000|2022-02-22 07:35:00|715.44|715.14|715.74|715.44|716.84|716.54|715.24|714.94|107
1645515600000|2022-02-22 07:40:00|715.84|715.54|716.64|716.34|717.24|716.94|715.74|715.44|48
1645515900000|2022-02-22 07:45:00|716.74|716.44|717.24|716.94|718.54|718.24|716.74|716.44|53
1645516200000|2022-02-22 07:50:00|717.14|716.84|717.74|717.44|718.64|718.34|716.54|716.24|76
1645516500000|2022-02-22 07:55:00|718.04|717.74|714.94|714.64|718.34|718.04|714.94|714.64|125
1645516800000|2022-02-22 08:00:00|714.84|714.74|720.04|719.94|720.94|720.84|714.74|714.64|1213
1645517100000|2022-02-22 08:05:00|720.14|720.04|718.74|718.64|721.74|721.64|717.74|717.64|436
1645517400000|2022-02-22 08:10:00|718.84|718.74|723.34|723.24|723.54|723.44|718.84|718.74|390
1645517700000|2022-02-22 08:15:00|723.54|723.44|723.24|723.14|724.34|724.24|721.24|721.14|619
1645518000000|2022-02-22 08:20:00|723.34|723.24|724.64|724.54|724.84|724.74|722.44|722.34|630
1645518300000|2022-02-22 08:25:00|724.74|724.64|724.94|724.84|725.64|725.54|723.54|723.44|538
1645518600000|2022-02-22 08:30:00|724.84|724.74|726.04|725.94|726.44|726.34|723.54|723.44|411
1645518900000|2022-02-22 08:35:00|726.14|726.04|727.34|727.24|727.44|727.34|725.54|725.44|347
1645519200000|2022-02-22 08:40:00|727.24|727.14|727.44|727.34|728.34|728.24|727.14|727.04|452
1645519500000|2022-02-22 08:45:00|727.54|727.44|727.34|727.24|727.54|727.44|725.74|725.64|307
1645519800000|2022-02-22 08:50:00|727.24|727.14|726.04|725.94|728.44|728.34|726.04|725.94|315
1645520100000|2022-02-22 08:55:00|726.14|726.04|728.64|728.54|728.74|728.64|725.94|725.84|228
1645520400000|2022-02-22 09:00:00|728.94|728.84|727.34|727.24|729.14|729.04|727.34|727.24|326
1645520700000|2022-02-22 09:05:00|727.44|727.34|728.04|727.94|728.04|727.94|725.84|725.74|345
1645521000000|2022-02-22 09:10:00|728.14|728.04|727.74|727.64|728.34|728.24|726.34|726.24|319
1645521300000|2022-02-22 09:15:00|727.84|727.74|729.24|729.14|729.34|729.24|727.14|727.04|207
1645521600000|2022-02-22 09:20:00|729.14|729.04|728.24|728.14|729.64|729.54|728.14|728.04|316
1645521900000|2022-02-22 09:25:00|728.34|728.24|727.84|727.74|728.94|728.84|727.34|727.24|202
1645522200000|2022-02-22 09:30:00|727.74|727.64|727.94|727.84|728.44|728.34|726.84|726.74|197
1645522500000|2022-02-22 09:35:00|727.84|727.74|728.04|727.94|728.44|728.34|727.54|727.44|266
1645522800000|2022-02-22 09:40:00|728.14|728.04|727.34|727.24|728.34|728.24|727.04|726.94|217
1645523100000|2022-02-22 09:45:00|727.44|727.34|727.14|727.04|727.74|727.64|726.64|726.54|182
1645523400000|2022-02-22 09:50:00|727.04|726.94|727.84|727.74|728.24|728.14|727.04|726.94|149
1645523700000|2022-02-22 09:55:00|727.94|727.84|725.64|725.54|727.94|727.84|725.44|725.34|296
1645524000000|2022-02-22 10:00:00|725.74|725.64|727.34|727.24|727.84|727.74|725.44|725.34|191
1645524300000|2022-02-22 10:05:00|727.44|727.34|727.74|727.64|728.24|728.14|726.94|726.84|150
1645524600000|2022-02-22 10:10:00|727.64|727.54|728.44|728.34|728.84|728.74|727.04|726.94|350
1645524900000|2022-02-22 10:15:00|728.34|728.24|728.94|728.84|728.94|728.84|727.64|727.54|237
1645525200000|2022-02-22 10:20:00|728.84|728.74|729.24|729.14|729.94|729.84|728.54|728.44|348
1645525500000|2022-02-22 10:25:00|729.34|729.24|729.94|729.84|730.44|730.34|729.14|729.04|336
1645525800000|2022-02-22 10:30:00|730.04|729.94|729.34|729.24|730.54|730.44|729.04|728.94|262
1645526100000|2022-02-22 10:35:00|729.24|729.14|731.84|731.74|731.84|731.74|729.24|729.14|295
1645526400000|2022-02-22 10:40:00|731.74|731.64|732.84|732.74|732.84|732.74|731.74|731.64|374
1645526700000|2022-02-22 10:45:00|732.74|732.64|732.74|732.64|733.34|733.24|732.24|732.14|388
1645527000000|2022-02-22 10:50:00|732.84|732.74|732.94|732.84|733.34|733.24|732.34|732.24|391
1645527300000|2022-02-22 10:55:00|732.84|732.74|731.94|731.84|733.14|733.04|731.84|731.74|305
1645527600000|2022-02-22 11:00:00|732.04|731.94|734.14|734.04|734.24|734.14|731.84|731.74|381
1645527900000|2022-02-22 11:05:00|734.04|733.94|733.14|733.04|734.14|734.04|732.44|732.34|183
1645528200000|2022-02-22 11:10:00|733.24|733.14|733.24|733.14|734.24|734.14|732.84|732.74|236
1645528500000|2022-02-22 11:15:00|733.14|733.04|734.04|733.94|734.14|734.04|732.64|732.54|250
1645528800000|2022-02-22 11:20:00|734.14|734.04|734.04|733.94|734.64|734.54|733.64|733.54|171
1645529100000|2022-02-22 11:25:00|734.14|734.04|733.04|732.94|734.14|734.04|732.94|732.84|191
1645529400000|2022-02-22 11:30:00|732.94|732.84|731.24|731.14|733.14|733.04|730.94|730.84|215
1645529700000|2022-02-22 11:35:00|731.34|731.24|731.04|730.94|731.94|731.84|730.84|730.74|112
1645530000000|2022-02-22 11:40:00|731.14|731.04|731.54|731.44|732.04|731.94|730.84|730.74|179
1645530300000|2022-02-22 11:45:00|731.64|731.54|731.74|731.64|732.04|731.94|731.24|731.14|115
1645530600000|2022-02-22 11:50:00|731.64|731.54|732.54|732.44|732.84|732.74|731.44|731.34|102
1645530900000|2022-02-22 11:55:00|732.64|732.54|732.34|732.24|733.04|732.94|732.24|732.14|142
1645531200000|2022-02-22 12:00:00|732.24|732.14|731.14|731.04|732.24|732.14|731.14|731.04|300
1645531500000|2022-02-22 12:05:00|731.24|731.14|730.84|730.74|731.54|731.44|730.64|730.54|231
1645531800000|2022-02-22 12:10:00|730.94|730.84|732.04|731.94|732.04|731.94|730.54|730.44|297
1645532100000|2022-02-22 12:15:00|731.94|731.84|732.94|732.84|733.04|732.94|731.84|731.74|158
1645532400000|2022-02-22 12:20:00|733.04|732.94|732.54|732.44|733.34|733.24|732.24|732.14|119
1645532700000|2022-02-22 12:25:00|732.44|732.34|732.74|732.64|732.94|732.84|732.24|732.14|97
1645533000000|2022-02-22 12:30:00|732.84|732.74|732.54|732.44|732.84|732.74|732.04|731.94|108
1645533300000|2022-02-22 12:35:00|732.44|732.34|731.74|731.64|732.44|732.34|730.74|730.64|183
1645533600000|2022-02-22 12:40:00|731.83|731.73|731.13|731.03|731.83|731.73|730.93|730.83|62
1645533900000|2022-02-22 12:45:00|731.23|731.13|731.53|731.43|732.03|731.93|731.23|731.13|87
1645534200000|2022-02-22 12:50:00|731.63|731.53|731.73|731.63|732.13|732.03|731.33|731.23|73
1645534500000|2022-02-22 12:55:00|731.83|731.73|731.13|731.03|731.83|731.73|730.83|730.73|122
1645534800000|2022-02-22 13:00:00|731.23|731.13|730.93|730.83|731.33|731.23|730.43|730.33|174
1645535100000|2022-02-22 13:05:00|731.03|730.93|731.43|731.33|731.53|731.43|730.23|730.13|180
1645535400000|2022-02-22 13:10:00|731.33|731.23|730.33|730.23|731.33|731.23|730.33|730.23|104
1645535700000|2022-02-22 13:15:00|730.23|730.13|730.03|729.93|730.53|730.43|729.53|729.43|167
1645536000000|2022-02-22 13:20:00|729.93|729.83|729.53|729.43|730.13|730.03|729.43|729.33|110
1645536300000|2022-02-22 13:25:00|729.63|729.53|729.63|729.53|730.53|730.43|729.53|729.43|169
1645536600000|2022-02-22 13:30:00|729.73|729.63|730.03|729.93|730.23|730.13|729.63|729.53|171
1645536900000|2022-02-22 13:35:00|729.93|729.83|730.83|730.73|731.03|730.93|729.83|729.73|66
1645537200000|2022-02-22 13:40:00|730.73|730.63|731.83|731.73|732.13|732.03|730.73|730.63|100
1645537500000|2022-02-22 13:45:00|731.73|731.63|731.23|731.13|731.93|731.83|731.13|731.03|124
1645537800000|2022-02-22 13:50:00|731.33|731.23|731.13|731.03|731.43|731.33|730.83|730.73|166
1645538100000|2022-02-22 13:55:00|731.03|730.93|731.43|731.33|731.53|731.43|730.93|730.83|100
1645538400000|2022-02-22 14:00:00|731.33|731.23|731.83|731.73|732.33|732.23|731.23|731.13|127
1645538700000|2022-02-22 14:05:00|731.93|731.83|731.63|731.53|732.03|731.93|731.63|731.53|141
1645539000000|2022-02-22 14:10:00|731.53|731.43|731.33|731.23|731.93|731.83|731.13|731.03|138
1645539300000|2022-02-22 14:15:00|731.43|731.33|731.73|731.63|731.73|731.63|731.43|731.33|60
1645539600000|2022-02-22 14:20:00|731.63|731.53|731.13|731.03|731.83|731.73|731.03|730.93|57
1645539900000|2022-02-22 14:25:00|731.03|730.93|730.33|730.23|731.03|730.93|730.13|730.03|138
1645540200000|2022-02-22 14:30:00|730.43|730.33|731.53|731.43|731.73|731.63|730.33|730.23|330
1645540500000|2022-02-22 14:35:00|731.43|731.33|732.53|732.43|733.43|733.33|730.93|730.83|405
1645540800000|2022-02-22 14:40:00|732.63|732.53|734.73|734.63|735.13|735.03|732.13|732.03|306
1645541100000|2022-02-22 14:45:00|734.63|734.53|736.03|735.93|736.03|735.93|734.33|734.23|286
1645541400000|2022-02-22 14:50:00|735.93|735.83|737.13|737.03|737.33|737.23|735.33|735.23|499
1645541700000|2022-02-22 14:55:00|736.93|736.83|736.03|735.93|737.13|737.03|735.73|735.63|343
1645542000000|2022-02-22 15:00:00|735.93|735.83|735.13|735.03|736.03|735.93|733.73|733.63|283
1645542300000|2022-02-22 15:05:00|735.03|734.93|735.03|734.93|735.33|735.23|733.23|733.13|274
1645542600000|2022-02-22 15:10:00|734.96|734.86|735.96|735.86|736.16|736.06|733.96|733.86|249
1645542900000|2022-02-22 15:15:00|736.06|735.96|736.26|736.16|736.56|736.46|735.36|735.26|140
1645543200000|2022-02-22 15:20:00|736.16|736.06|735.96|735.86|737.16|737.06|735.76|735.66|146
1645543500000|2022-02-22 15:25:00|736.06|735.96|737.16|737.06|737.26|737.16|735.86|735.76|180
1645543800000|2022-02-22 15:30:00|737.26|737.16|735.96|735.86|737.26|737.16|735.56|735.46|193
1645544100000|2022-02-22 15:35:00|735.86|735.76|734.66|734.56|736.36|736.26|734.56|734.46|213
1645544400000|2022-02-22 15:40:00|734.56|734.46|735.06|734.96|735.46|735.36|734.06|733.96|240
1645544700000|2022-02-22 15:45:00|734.96|734.86|734.26|734.16|735.36|735.26|734.16|734.06|178
1645545000000|2022-02-22 15:50:00|734.16|734.06|733.06|732.96|734.26|734.16|732.76|732.66|178
1645545300000|2022-02-22 15:55:00|732.96|732.86|732.76|732.66|733.76|733.66|732.56|732.46|172
1645545600000|2022-02-22 16:00:00|732.66|732.56|732.76|732.66|733.46|733.36|732.26|732.16|242
1645545900000|2022-02-22 16:05:00|732.66|732.56|731.46|731.36|733.06|732.96|731.26|731.16|242
1645546200000|2022-02-22 16:10:00|731.56|731.46|731.66|731.56|732.56|732.46|731.46|731.36|181
1645546500000|2022-02-22 16:15:00|731.76|731.66|731.26|731.16|731.96|731.86|730.86|730.76|193
1645546800000|2022-02-22 16:20:00|731.16|731.06|731.66|731.56|731.76|731.66|730.86|730.76|224
1645547100000|2022-02-22 16:25:00|731.76|731.66|731.26|731.16|732.36|732.26|730.76|730.66|834
1645547400000|2022-02-22 16:30:00|731.46|731.06|732.26|731.96|732.56|732.26|730.96|730.66|833
1645547700000|2022-02-22 16:35:00|732.16|731.86|731.96|731.66|732.66|732.36|731.06|730.76|387
1645548000000|2022-02-22 16:40:00|732.06|731.76|732.56|732.26|732.76|732.46|731.46|731.16|123
1645548300000|2022-02-22 16:45:00|732.46|732.16|732.56|732.26|732.86|732.56|732.26|731.96|47
1645548600000|2022-02-22 16:50:00|732.66|732.36|730.76|730.46|733.26|732.96|730.56|730.26|103
1645548900000|2022-02-22 16:55:00|730.66|730.36|731.16|730.86|731.36|731.06|730.36|730.06|71
1645549200000|2022-02-22 17:00:00|731.06|730.76|731.56|731.26|732.06|731.76|730.96|730.66|45
1645549500000|2022-02-22 17:05:00|731.66|731.36|732.06|731.76|732.16|731.86|731.66|731.36|23
1645549800000|2022-02-22 17:10:00|731.96|731.66|730.96|730.66|732.06|731.76|730.86|730.56|39
1645550100000|2022-02-22 17:15:00|730.86|730.56|730.46|730.16|730.96|730.66|730.46|730.16|23
1645550400000|2022-02-22 17:20:00|730.36|730.06|730.46|730.16|731.06|730.76|730.36|730.06|0
1645550700000|2022-02-22 17:25:00|730.36|730.06|730.36|730.06|730.86|730.56|730.26|729.96|40
1645551000000|2022-02-22 17:30:00|730.26|729.96|729.26|728.96|730.36|730.06|729.16|728.86|43
1645551300000|2022-02-22 17:35:00|729.36|729.06|729.36|729.06|730.56|730.26|729.06|728.76|51
1645551600000|2022-02-22 17:40:00|729.26|728.96|728.86|728.56|729.56|729.26|728.66|728.36|59
1645551900000|2022-02-22 17:45:00|728.76|728.46|728.06|727.76|729.06|728.76|727.86|727.56|47
1645552200000|2022-02-22 17:50:00|727.96|727.66|727.86|727.56|728.76|728.46|727.86|727.56|33
1645552500000|2022-02-22 17:55:00|727.96|727.66|727.56|727.26|728.36|728.06|727.36|727.06|38
1645552800000|2022-02-22 18:00:00|727.66|727.36|727.66|727.36|727.86|727.56|726.66|726.36|38
1645553100000|2022-02-22 18:05:00|727.76|727.46|727.66|727.36|727.96|727.66|727.16|726.86|16
1645553400000|2022-02-22 18:10:00|727.76|727.46|728.16|727.86|728.66|728.36|727.66|727.36|29
1645553700000|2022-02-22 18:15:00|728.06|727.76|726.56|726.26|728.06|727.76|726.46|726.16|53
1645554000000|2022-02-22 18:20:00|726.46|726.16|727.36|727.06|727.46|727.16|726.46|726.16|34
1645554300000|2022-02-22 18:25:00|727.06|726.76|727.16|726.86|727.16|726.86|726.76|726.46|15
1645554600000|2022-02-22 18:30:00|727.06|726.76|727.46|727.16|727.56|727.26|726.46|726.16|23
1645554900000|2022-02-22 18:35:00|727.36|727.06|726.66|726.36|727.36|727.06|726.56|726.26|9
1645555200000|2022-02-22 18:40:00|726.76|726.46|725.96|725.66|727.36|727.06|725.86|725.56|18
1645555500000|2022-02-22 18:45:00|725.86|725.56|725.56|725.26|726.06|725.76|725.36|725.06|20
1645555800000|2022-02-22 18:50:00|725.36|725.06|724.76|724.46|725.46|725.16|724.76|724.46|28
1645556100000|2022-02-22 18:55:00|724.86|724.56|725.56|725.26|725.66|725.36|724.76|724.46|40
1645556400000|2022-02-22 19:00:00|725.46|725.16|724.76|724.46|725.46|725.16|724.66|724.36|16
1645556700000|2022-02-22 19:05:00|724.86|724.56|724.16|723.86|724.96|724.66|723.96|723.66|22
1645557000000|2022-02-22 19:10:00|724.26|723.96|724.96|724.66|725.06|724.76|723.76|723.46|73
1645557300000|2022-02-22 19:15:00|724.86|724.56|725.86|725.56|725.96|725.66|724.76|724.46|52
1645557600000|2022-02-22 19:20:00|725.96|725.66|725.36|725.06|726.76|726.46|724.36|724.06|139
1645557900000|2022-02-22 19:25:00|725.46|725.16|727.66|727.36|728.16|727.86|725.36|725.06|104
1645558200000|2022-02-22 19:30:00|727.56|727.26|727.86|727.56|729.66|729.36|726.56|726.26|108
1645558500000|2022-02-22 19:35:00|728.06|727.76|727.96|727.66|729.06|728.76|727.56|727.26|43
1645558800000|2022-02-22 19:40:00|728.06|727.76|727.06|726.76|728.56|728.26|726.86|726.56|20
1645559100000|2022-02-22 19:45:00|726.96|726.66|730.06|729.76|730.16|729.86|726.46|726.16|56
1645559400000|2022-02-22 19:50:00|730.16|729.86|731.16|730.86|731.76|731.46|729.76|729.46|99
1645559700000|2022-02-22 19:55:00|731.26|730.96|731.26|730.96|732.26|731.96|731.06|730.76|44
1645560000000|2022-02-22 20:00:00|731.56|731.26|733.16|732.86|733.26|732.96|731.26|730.96|42
1645560300000|2022-02-22 20:05:00|733.26|732.96|731.76|731.46|733.46|733.16|731.76|731.46|68
1645560600000|2022-02-22 20:10:00|731.86|731.56|732.26|731.96|733.16|732.86|731.86|731.56|30
1645560900000|2022-02-22 20:15:00|732.46|732.16|731.76|731.46|733.06|732.76|731.66|731.36|21
1645561200000|2022-02-22 20:20:00|731.56|731.26|731.06|730.76|732.36|732.06|730.76|730.46|15
1645561500000|2022-02-22 20:25:00|730.96|730.66|732.06|731.76|732.76|732.46|730.96|730.66|17
1645561800000|2022-02-22 20:30:00|731.96|731.66|731.96|731.66|731.96|731.66|730.86|730.56|14
1645562100000|2022-02-22 20:35:00|732.06|731.76|732.06|731.76|732.16|731.86|730.96|730.66|47
1645562400000|2022-02-22 20:40:00|731.96|731.66|731.26|730.96|732.26|731.96|730.56|730.26|39
1645562700000|2022-02-22 20:45:00|731.16|730.86|729.96|729.66|731.16|730.86|729.76|729.46|19
1645563000000|2022-02-22 20:50:00|729.86|729.56|728.36|728.06|729.86|729.56|727.96|727.66|83
1645563300000|2022-02-22 20:55:00|728.46|728.16|730.56|730.06|730.66|730.16|728.46|728.16|73
1645563600000|2022-02-22 21:00:00|730.36|729.86|733.36|732.86|733.56|733.06|730.26|729.76|0
1645563900000|2022-02-22 21:05:00|733.26|732.76|733.26|732.76|733.46|732.96|732.16|731.66|0
1645564200000|2022-02-22 21:10:00|733.16|732.66|733.06|732.56|733.26|732.76|732.86|732.36|0
1645564500000|2022-02-22 21:15:00|733.16|732.66|733.26|732.76|733.46|732.96|733.06|732.56|0
1645564800000|2022-02-22 21:20:00|733.16|732.66|732.66|732.16|733.26|732.76|732.66|732.16|0
1645565100000|2022-02-22 21:25:00|732.56|732.06|732.76|732.26|732.86|732.36|732.46|731.96|0
1645565400000|2022-02-22 21:30:00|732.66|732.16|732.66|732.16|732.86|732.36|732.46|731.96|0
1645565700000|2022-02-22 21:35:00|732.76|732.26|733.06|732.56|733.16|732.66|732.66|732.16|0
1645566000000|2022-02-22 21:40:00|733.16|732.66|733.86|733.36|733.86|733.36|733.06|732.56|0
1645566300000|2022-02-22 21:45:00|733.76|733.26|733.76|733.26|733.86|733.36|733.76|733.26|0
1645566600000|2022-02-22 21:50:00|733.86|733.36|732.46|731.96|733.86|733.36|732.06|731.56|0
1645566900000|2022-02-22 21:55:00|732.56|732.06|732.36|731.86|732.56|732.06|732.06|731.56|0
1645567200000|2022-02-22 22:00:00|732.46|731.96|732.46|731.96|732.56|732.06|732.36|731.86|0
1645567500000|2022-02-22 22:05:00|732.36|731.86|732.06|731.56|732.46|731.96|732.06|731.56|0
1645567800000|2022-02-22 22:10:00|732.16|731.66|732.06|731.56|732.16|731.66|732.06|731.56|0
1645568100000|2022-02-22 22:15:00|732.16|731.66|732.06|731.56|732.16|731.66|732.06|731.56|0
1645568400000|2022-02-22 22:20:00|732.16|731.66|732.16|731.66|732.16|731.66|732.16|731.66|0
1645568700000|2022-02-22 22:25:00|732.06|731.56|732.46|731.96|732.46|731.96|732.06|731.56|0
1645569000000|2022-02-22 22:30:00|732.36|731.86|732.36|731.86|732.46|731.96|732.26|731.76|0
1645569300000|2022-02-22 22:35:00|732.46|731.96|732.36|731.86|732.46|731.96|732.36|731.86|0
1645569900000|2022-02-22 22:45:00|732.26|731.76|732.36|731.86|732.36|731.86|732.26|731.76|0
1645570200000|2022-02-22 22:50:00|732.46|731.96|732.36|731.86|732.46|731.96|732.36|731.86|0
1645570500000|2022-02-22 22:55:00|732.26|731.76|732.26|731.76|732.26|731.76|732.26|731.76|0
1645570800000|2022-02-22 23:00:00|732.06|731.56|733.26|732.76|733.56|733.06|732.06|731.56|0
1645571100000|2022-02-22 23:05:00|733.36|732.86|733.36|732.86|733.56|733.06|733.26|732.76|0
1645571400000|2022-02-22 23:10:00|733.46|732.96|733.26|732.76|733.76|733.26|733.26|732.76|0
1645571700000|2022-02-22 23:15:00|733.36|732.86|733.46|732.96|733.56|733.06|733.06|732.56|0
1645572000000|2022-02-22 23:20:00|733.36|732.86|733.56|733.06|733.56|733.06|733.16|732.66|0
1645572300000|2022-02-22 23:25:00|733.46|732.96|734.66|734.16|735.06|734.56|733.46|732.96|0
1645572600000|2022-02-22 23:30:00|734.76|734.26|734.26|733.76|734.86|734.36|734.06|733.56|0
1645572900000|2022-02-22 23:35:00|734.16|733.66|733.96|733.46|734.36|733.86|733.96|733.46|0
1645573200000|2022-02-22 23:40:00|734.06|733.56|734.76|734.26|734.76|734.26|733.96|733.46|0
1645573500000|2022-02-22 23:45:00|734.96|734.46|735.06|734.56|735.36|734.86|734.66|734.16|0
1645573800000|2022-02-22 23:50:00|735.16|734.66|735.06|734.56|735.36|734.86|734.86|734.36|0
1645574100000|2022-02-22 23:55:00|735.16|734.66|734.86|734.36|735.26|734.76|734.56|734.06|0
1645574400000|2022-02-23 00:00:00|734.96|734.46|734.96|734.46|735.06|734.56|734.66|734.16|0
1645574700000|2022-02-23 00:05:00|734.86|734.36|734.66|734.16|734.96|734.46|734.66|734.16|0
1645575000000|2022-02-23 00:10:00|734.76|734.26|734.66|734.16|734.76|734.26|734.36|733.86|0
1645575300000|2022-02-23 00:15:00|734.56|734.06|734.46|733.96|734.86|734.36|733.86|733.36|0
1645575600000|2022-02-23 00:20:00|734.36|733.86|733.96|733.46|734.76|734.26|733.86|733.36|0
1645575900000|2022-02-23 00:25:00|733.86|733.36|733.96|733.46|734.36|733.86|733.86|733.36|0
1645576200000|2022-02-23 00:30:00|734.06|733.56|734.06|733.56|734.16|733.66|733.56|733.06|0
1645576500000|2022-02-23 00:35:00|733.96|733.46|733.56|733.06|734.16|733.66|733.56|733.06|0
1645576800000|2022-02-23 00:40:00|733.66|733.16|733.46|732.96|733.66|733.16|733.16|732.66|0
1645577100000|2022-02-23 00:45:00|733.56|733.06|733.86|733.36|733.96|733.46|733.46|732.96|0
1645577400000|2022-02-23 00:50:00|733.76|733.26|733.76|733.26|733.86|733.36|733.56|733.06|0
1645577700000|2022-02-23 00:55:00|733.86|733.36|734.16|733.66|734.36|733.86|733.76|733.26|0
1645578000000|2022-02-23 01:00:00|734.26|733.76|734.26|733.76|734.26|733.76|733.76|733.26|0
1645578300000|2022-02-23 01:05:00|734.16|733.66|734.36|733.86|734.56|734.06|734.06|733.56|0
1645578600000|2022-02-23 01:10:00|734.26|733.76|734.46|733.96|734.46|733.96|734.26|733.76|0
1645578900000|2022-02-23 01:15:00|734.36|733.86|734.06|733.56|734.36|733.86|733.86|733.36|0
1645579200000|2022-02-23 01:20:00|734.16|733.66|734.16|733.66|734.36|733.86|734.16|733.66|0
1645579500000|2022-02-23 01:25:00|734.06|733.56|733.96|733.46|734.26|733.76|733.86|733.36|0
1645579800000|2022-02-23 01:30:00|733.86|733.36|732.86|732.36|733.96|733.46|732.26|731.76|0
1645580100000|2022-02-23 01:35:00|732.76|732.26|733.26|732.76|733.66|733.16|732.56|732.06|0
1645580400000|2022-02-23 01:40:00|733.36|732.86|732.86|732.36|733.36|732.86|732.36|731.86|0
1645580700000|2022-02-23 01:45:00|732.76|732.26|732.76|732.26|733.16|732.66|732.46|731.96|0
1645581000000|2022-02-23 01:50:00|732.66|732.16|732.86|732.36|733.06|732.56|732.26|731.76|0
1645581300000|2022-02-23 01:55:00|732.96|732.46|733.86|733.36|734.16|733.66|732.96|732.46|0
1645581600000|2022-02-23 02:00:00|733.76|733.26|734.16|733.66|734.36|733.86|733.76|733.26|0
1645581900000|2022-02-23 02:05:00|734.26|733.76|734.06|733.56|734.36|733.86|733.86|733.36|0
1645582200000|2022-02-23 02:10:00|734.16|733.66|734.06|733.56|734.26|733.76|733.86|733.36|0
1645582500000|2022-02-23 02:15:00|733.96|733.46|734.06|733.56|734.06|733.56|733.76|733.26|0
1645582800000|2022-02-23 02:20:00|734.16|733.66|733.96|733.46|734.26|733.76|733.86|733.36|0
1645583100000|2022-02-23 02:25:00|733.86|733.36|733.16|732.66|733.96|733.46|733.06|732.56|0
1645583400000|2022-02-23 02:30:00|733.06|732.56|733.36|732.86|733.46|732.96|732.96|732.46|0
1645583700000|2022-02-23 02:35:00|733.26|732.76|733.16|732.66|733.36|732.86|733.06|732.56|0
1645584000000|2022-02-23 02:40:00|733.26|732.76|733.26|732.76|733.36|732.86|732.76|732.26|0
1645584300000|2022-02-23 02:45:00|733.16|732.66|732.56|732.06|733.16|732.66|732.36|731.86|0
1645584600000|2022-02-23 02:50:00|732.66|732.16|733.36|732.86|733.36|732.86|732.66|732.16|0
1645584900000|2022-02-23 02:55:00|733.26|732.76|733.26|732.76|733.36|732.86|732.96|732.46|0
1645585200000|2022-02-23 03:00:00|733.36|732.86|733.16|732.66|733.56|733.06|732.76|732.26|0
1645585500000|2022-02-23 03:05:00|733.06|732.56|732.86|732.36|733.16|732.66|732.66|732.16|0
1645585800000|2022-02-23 03:10:00|732.76|732.26|732.36|731.86|732.86|732.36|732.16|731.66|0
1645586100000|2022-02-23 03:15:00|732.46|731.96|733.26|732.76|733.36|732.86|732.36|731.86|0
1645586400000|2022-02-23 03:20:00|733.36|732.86|733.76|733.26|733.86|733.36|733.26|732.76|0
1645586700000|2022-02-23 03:25:00|733.66|733.16|734.06|733.56|734.06|733.56|733.66|733.16|0
1645587000000|2022-02-23 03:30:00|734.26|733.76|734.46|733.96|734.46|733.96|734.16|733.66|0
1645587300000|2022-02-23 03:35:00|734.36|733.86|733.86|733.36|734.46|733.96|733.86|733.36|0
1645587600000|2022-02-23 03:40:00|733.76|733.26|733.26|732.76|733.86|733.36|733.26|732.76|0
1645587900000|2022-02-23 03:45:00|733.36|732.86|733.46|732.96|733.66|733.16|733.26|732.76|0
1645588200000|2022-02-23 03:50:00|733.56|733.06|733.46|732.96|733.56|733.06|733.16|732.66|0
1645588500000|2022-02-23 03:55:00|733.56|733.06|734.26|733.76|734.36|733.86|733.46|732.96|0
1645588800000|2022-02-23 04:00:00|734.36|733.86|734.46|733.96|734.66|734.16|734.06|733.56|0
1645589100000|2022-02-23 04:05:00|734.36|733.86|734.26|733.76|734.46|733.96|734.26|733.76|0
1645589400000|2022-02-23 04:10:00|734.36|733.86|734.46|733.96|734.56|734.06|734.26|733.76|0
1645589700000|2022-02-23 04:15:00|734.56|734.06|734.66|734.16|734.76|734.26|734.46|733.96|0
1645590000000|2022-02-23 04:20:00|734.76|734.26|734.76|734.26|734.76|734.26|734.26|733.76|0
1645590300000|2022-02-23 04:25:00|734.66|734.16|734.36|733.86|734.76|734.26|734.36|733.86|0
1645590600000|2022-02-23 04:30:00|734.46|733.96|734.96|734.46|734.96|734.46|734.46|733.96|0
1645590900000|2022-02-23 04:35:00|734.86|734.36|734.96|734.46|734.96|734.46|734.76|734.26|0
1645591200000|2022-02-23 04:40:00|735.06|734.56|734.96|734.46|735.06|734.56|734.76|734.26|0
1645591500000|2022-02-23 04:45:00|734.86|734.36|735.16|734.66|735.16|734.66|734.86|734.36|0
1645591800000|2022-02-23 04:50:00|735.26|734.76|735.46|734.96|735.56|735.06|735.16|734.66|0
1645592100000|2022-02-23 04:55:00|735.56|735.06|735.86|735.36|735.86|735.36|735.46|734.96|0
1645592400000|2022-02-23 05:00:00|735.76|735.26|735.96|735.46|736.06|735.56|735.76|735.26|0
1645592700000|2022-02-23 05:05:00|736.06|735.56|736.16|735.66|736.26|735.76|735.96|735.46|0
1645593000000|2022-02-23 05:10:00|736.26|735.76|736.06|735.56|736.26|735.76|736.06|735.56|0
1645593300000|2022-02-23 05:15:00|735.96|735.46|736.06|735.56|736.16|735.66|735.96|735.46|0
1645593600000|2022-02-23 05:20:00|736.16|735.66|736.06|735.56|736.16|735.66|735.96|735.46|0
1645593900000|2022-02-23 05:25:00|735.96|735.46|735.96|735.46|736.06|735.56|735.76|735.26|0
1645594200000|2022-02-23 05:30:00|736.06|735.56|735.56|735.06|736.36|735.86|735.56|735.06|0
1645594500000|2022-02-23 05:35:00|735.66|735.16|735.36|734.86|735.76|735.26|735.36|734.86|0
1645594800000|2022-02-23 05:40:00|735.46|734.96|735.26|734.76|735.56|735.06|735.16|734.66|0
1645595100000|2022-02-23 05:45:00|735.16|734.66|735.36|734.86|735.56|735.06|734.96|734.46|0
1645595400000|2022-02-23 05:50:00|735.26|734.76|735.26|734.76|735.66|735.16|735.06|734.56|0
1645595700000|2022-02-23 05:55:00|735.16|734.66|735.26|734.76|735.66|735.16|735.06|734.56|0
1645596000000|2022-02-23 06:00:00|735.16|734.66|735.56|735.06|736.06|735.56|735.16|734.66|0
1645596300000|2022-02-23 06:05:00|735.66|735.16|735.46|734.96|735.76|735.26|735.36|734.86|0
1645596600000|2022-02-23 06:10:00|735.36|734.86|735.86|735.36|735.86|735.36|735.36|734.86|0
1645596900000|2022-02-23 06:15:00|735.76|735.26|735.46|734.96|735.86|735.36|735.36|734.86|0
1645597200000|2022-02-23 06:20:00|735.36|734.86|734.16|733.66|735.36|734.86|734.06|733.56|0
1645597500000|2022-02-23 06:25:00|734.06|733.56|734.26|733.76|734.26|733.76|733.86|733.36|0
1645597800000|2022-02-23 06:30:00|734.16|733.66|733.96|733.46|734.36|733.86|733.96|733.46|0
1645598100000|2022-02-23 06:35:00|734.06|733.56|734.56|734.06|734.56|734.06|733.86|733.36|0
1645598400000|2022-02-23 06:40:00|734.46|733.96|734.26|733.76|734.46|733.96|734.26|733.76|0
1645598700000|2022-02-23 06:45:00|734.36|733.86|734.36|733.86|734.36|733.86|733.96|733.46|0
1645599000000|2022-02-23 06:50:00|734.46|733.96|734.86|734.36|734.86|734.36|734.46|733.96|0
1645599300000|2022-02-23 06:55:00|734.76|734.26|732.76|732.26|734.76|734.26|732.56|732.06|0
1645599600000|2022-02-23 07:00:00|732.86|732.56|731.76|731.46|733.16|732.86|731.76|731.46|86
1645599900000|2022-02-23 07:05:00|731.86|731.56|732.46|732.16|732.46|732.16|731.36|731.06|42
1645600200000|2022-02-23 07:10:00|732.36|732.06|731.96|731.66|732.76|732.46|731.86|731.56|21
1645600500000|2022-02-23 07:15:00|731.86|731.56|732.36|732.06|732.46|732.16|731.66|731.36|42
1645600800000|2022-02-23 07:20:00|732.26|731.96|732.16|731.86|732.26|731.96|731.66|731.36|17
1645601100000|2022-02-23 07:25:00|732.26|731.96|733.36|733.06|733.96|733.66|732.26|731.96|78
1645601400000|2022-02-23 07:30:00|733.26|732.96|733.96|733.66|734.46|734.16|733.16|732.86|26
1645601700000|2022-02-23 07:35:00|734.06|733.76|734.26|733.96|734.26|733.96|733.46|733.16|21
1645602000000|2022-02-23 07:40:00|734.36|734.06|734.56|734.26|734.66|734.36|734.16|733.86|35
1645602300000|2022-02-23 07:45:00|734.46|734.16|734.06|733.76|734.66|734.36|733.66|733.36|64
1645602600000|2022-02-23 07:50:00|734.16|733.86|734.56|734.26|734.66|734.36|733.86|733.56|26
1645602900000|2022-02-23 07:55:00|734.66|734.36|734.66|734.36|735.26|734.96|734.26|733.96|101
1645603200000|2022-02-23 08:00:00|734.56|734.46|734.86|734.76|734.86|734.76|732.46|732.36|802
1645603500000|2022-02-23 08:05:00|734.66|734.56|736.56|736.46|736.56|736.46|734.36|734.26|483
1645603800000|2022-02-23 08:10:00|736.46|736.36|738.26|738.16|738.46|738.36|736.36|736.26|399
1645604100000|2022-02-23 08:15:00|738.16|738.06|737.26|737.16|738.16|738.06|736.76|736.66|429
1645604400000|2022-02-23 08:20:00|737.16|737.06|736.56|736.46|737.66|737.56|735.86|735.76|346
1645604700000|2022-02-23 08:25:00|736.46|736.36|736.16|736.06|736.66|736.56|735.76|735.66|170
1645605000000|2022-02-23 08:30:00|736.26|736.16|735.96|735.86|736.36|736.26|734.86|734.76|318
1645605300000|2022-02-23 08:35:00|736.06|735.96|736.46|736.36|736.66|736.56|735.76|735.66|215
1645605600000|2022-02-23 08:40:00|736.51|736.41|737.01|736.91|737.21|737.11|736.11|736.01|257
1645605900000|2022-02-23 08:45:00|737.11|737.01|737.11|737.01|737.61|737.51|736.71|736.61|212
1645606200000|2022-02-23 08:50:00|737.21|737.11|737.41|737.31|737.81|737.71|736.91|736.81|152
1645606500000|2022-02-23 08:55:00|737.51|737.41|737.91|737.81|738.01|737.91|736.61|736.51|128
1645606800000|2022-02-23 09:00:00|738.01|737.91|738.51|738.41|738.91|738.81|737.51|737.41|225
1645607100000|2022-02-23 09:05:00|738.61|738.51|738.51|738.41|738.91|738.81|738.21|738.11|118
1645607400000|2022-02-23 09:10:00|738.41|738.31|739.61|739.51|740.01|739.91|738.31|738.21|225
1645607700000|2022-02-23 09:15:00|739.71|739.61|740.01|739.91|740.01|739.91|739.11|739.01|166
1645608000000|2022-02-23 09:20:00|739.91|739.81|739.61|739.51|740.41|740.31|739.31|739.21|158
1645608300000|2022-02-23 09:25:00|739.71|739.61|739.61|739.51|740.11|740.01|739.31|739.21|213
1645608600000|2022-02-23 09:30:00|739.71|739.61|740.21|740.11|740.51|740.41|739.61|739.51|173
1645608900000|2022-02-23 09:35:00|740.31|740.21|740.51|740.41|740.61|740.51|740.21|740.11|83
1645609200000|2022-02-23 09:40:00|740.41|740.31|740.21|740.11|741.31|741.21|740.21|740.11|121
1645609500000|2022-02-23 09:45:00|740.31|740.21|740.61|740.51|740.71|740.61|740.01|739.91|137
1645609800000|2022-02-23 09:50:00|740.51|740.41|738.61|738.51|740.61|740.51|738.61|738.51|163
1645610100000|2022-02-23 09:55:00|738.71|738.61|737.81|737.71|739.51|739.41|737.01|736.91|194
1645610400000|2022-02-23 10:00:00|737.71|737.61|738.41|738.31|738.81|738.71|737.51|737.41|146
1645610700000|2022-02-23 10:05:00|738.31|738.21|736.11|736.01|738.61|738.51|736.01|735.91|247
1645611000000|2022-02-23 10:10:00|736.21|736.11|736.51|736.41|737.01|736.91|735.21|735.11|270
1645611300000|2022-02-23 10:15:00|736.41|736.31|737.41|737.31|737.61|737.51|736.31|736.21|224
1645611600000|2022-02-23 10:20:00|737.51|737.41|737.61|737.51|737.91|737.81|737.21|737.11|179
1645611900000|2022-02-23 10:25:00|737.71|737.61|736.81|736.71|738.11|738.01|736.81|736.71|96
1645612200000|2022-02-23 10:30:00|736.91|736.81|737.51|737.41|737.61|737.51|736.91|736.81|89
1645612500000|2022-02-23 10:35:00|737.31|737.21|736.91|736.81|737.61|737.51|736.71|736.61|260
1645612800000|2022-02-23 10:40:00|736.81|736.71|737.01|736.91|737.61|737.51|736.81|736.71|144
1645613100000|2022-02-23 10:45:00|736.91|736.81|735.61|735.51|737.11|737.01|735.41|735.31|162
1645613400000|2022-02-23 10:50:00|735.51|735.41|736.41|736.31|736.51|736.41|735.51|735.41|139
1645613700000|2022-02-23 10:55:00|736.31|736.21|737.11|737.01|737.31|737.21|736.21|736.11|102
1645614000000|2022-02-23 11:00:00|737.01|736.91|737.21|737.11|737.21|737.11|736.31|736.21|133
1645614300000|2022-02-23 11:05:00|737.11|737.01|736.71|736.61|737.31|737.21|736.11|736.01|123
1645614600000|2022-02-23 11:10:00|736.81|736.71|736.51|736.41|737.51|737.41|736.31|736.21|120
1645614900000|2022-02-23 11:15:00|736.41|736.31|735.81|735.71|737.01|736.91|735.71|735.61|153
1645615200000|2022-02-23 11:20:00|735.71|735.61|736.31|736.21|736.31|736.21|735.61|735.51|180
1645615500000|2022-02-23 11:25:00|736.41|736.31|736.11|736.01|736.51|736.41|735.91|735.81|169
1645615800000|2022-02-23 11:30:00|736.01|735.91|736.21|736.11|736.41|736.31|735.91|735.81|117
1645616100000|2022-02-23 11:35:00|736.31|736.21|735.41|735.31|736.31|736.21|735.21|735.11|72
1645616400000|2022-02-23 11:40:00|735.31|735.21|735.61|735.51|735.91|735.81|735.21|735.11|51
1645616700000|2022-02-23 11:45:00|735.51|735.41|735.21|735.11|735.71|735.61|735.01|734.91|79
1645617000000|2022-02-23 11:50:00|735.31|735.21|735.91|735.81|736.11|736.01|735.21|735.11|137
1645617300000|2022-02-23 11:55:00|736.01|735.91|735.21|735.11|736.01|735.91|734.81|734.71|346
1645617600000|2022-02-23 12:00:00|735.31|735.21|735.91|735.81|736.21|736.11|735.21|735.11|140
1645617900000|2022-02-23 12:05:00|736.01|735.91|736.81|736.71|737.11|737.01|736.01|735.91|125
1645618200000|2022-02-23 12:10:00|736.91|736.81|737.01|736.91|737.11|737.01|736.51|736.41|114
1645618500000|2022-02-23 12:15:00|737.11|737.01|737.21|737.11|737.41|737.31|737.01|736.91|46
1645618800000|2022-02-23 12:20:00|737.31|737.21|737.01|736.91|737.41|737.31|737.01|736.91|56
1645619100000|2022-02-23 12:25:00|736.91|736.81|737.31|737.21|737.41|737.31|736.91|736.81|68
1645619400000|2022-02-23 12:30:00|737.41|737.31|737.61|737.51|737.71|737.61|737.11|737.01|59
1645619700000|2022-02-23 12:35:00|737.51|737.41|737.71|737.61|737.81|737.71|737.31|737.21|70
1645620000000|2022-02-23 12:40:00|737.6|737.5|737.9|737.8|738.1|738|737.5|737.4|74
1645620300000|2022-02-23 12:45:00|738|737.9|737.2|737.1|738.1|738|737.1|737|78
1645620600000|2022-02-23 12:50:00|737.3|737.2|737.9|737.8|738.2|738.1|737.3|737.2|47
1645620900000|2022-02-23 12:55:00|738|737.9|737.8|737.7|738|737.9|737.5|737.4|49
1645621200000|2022-02-23 13:00:00|737.9|737.8|738|737.9|738.2|738.1|737.7|737.6|113
1645621500000|2022-02-23 13:05:00|738.1|738|738.6|738.5|738.7|738.6|738|737.9|80
1645621800000|2022-02-23 13:10:00|738.7|738.6|738.3|738.2|738.8|738.7|738.2|738.1|45
1645622100000|2022-02-23 13:15:00|738.4|738.3|738.5|738.4|738.8|738.7|738.3|738.2|46
1645622400000|2022-02-23 13:20:00|738.4|738.3|737.5|737.4|738.5|738.4|737.4|737.3|91
1645622700000|2022-02-23 13:25:00|737.6|737.5|737.3|737.2|737.7|737.6|737|736.9|58
1645623000000|2022-02-23 13:30:00|737.4|737.3|736.9|736.8|737.6|737.5|736.8|736.7|118
1645623300000|2022-02-23 13:35:00|736.8|736.7|737.4|737.3|737.7|737.6|736.8|736.7|76
1645623600000|2022-02-23 13:40:00|737.5|737.4|737.2|737.1|737.5|737.4|737|736.9|105
1645623900000|2022-02-23 13:45:00|737.1|737|737.1|737|737.6|737.5|737.1|737|93
1645624200000|2022-02-23 13:50:00|737.2|737.1|737.5|737.4|737.5|737.4|737|736.9|74
1645624500000|2022-02-23 13:55:00|737.4|737.3|738|737.9|738.2|738.1|737.4|737.3|58
1645624800000|2022-02-23 14:00:00|737.9|737.8|738.2|738.1|738.2|738.1|737.6|737.5|125
1645625100000|2022-02-23 14:05:00|738.1|738|738.1|738|738.2|738.1|737.9|737.8|77
1645625400000|2022-02-23 14:10:00|738|737.9|737.5|737.4|738.1|738|737.2|737.1|131
1645625700000|2022-02-23 14:15:00|737.6|737.5|736.7|736.6|737.7|737.6|736.7|736.6|88
1645626000000|2022-02-23 14:20:00|736.8|736.7|737.5|737.4|737.5|737.4|736.5|736.4|80
1645626300000|2022-02-23 14:25:00|737.4|737.3|737|736.9|737.4|737.3|736.8|736.7|86
1645626600000|2022-02-23 14:30:00|736.9|736.8|737|736.9|737.3|737.2|736|735.9|204
1645626900000|2022-02-23 14:35:00|736.9|736.8|736.8|736.7|737.3|737.2|735.9|735.8|305
1645627200000|2022-02-23 14:40:00|736.9|736.8|736.3|736.2|737|736.9|735.9|735.8|161
1645627500000|2022-02-23 14:45:00|736.4|736.3|735.9|735.8|737.4|737.3|735.8|735.7|312
1645627800000|2022-02-23 14:50:00|736|735.9|733.7|733.6|736.2|736.1|733.7|733.6|251
1645628100000|2022-02-23 14:55:00|733.8|733.7|732.6|732.5|734.4|734.3|732.5|732.4|352
1645628400000|2022-02-23 15:00:00|732.5|732.4|732.6|732.5|732.6|732.5|731.2|731.1|372
1645628700000|2022-02-23 15:05:00|732.7|732.6|730.7|730.6|732.7|732.6|730|729.9|514
1645629000000|2022-02-23 15:10:00|730.8|730.7|732.3|732.2|732.9|732.8|730.5|730.4|331
1645629300000|2022-02-23 15:15:00|732.2|732.1|730.8|730.7|732.3|732.2|730.5|730.4|216
1645629600000|2022-02-23 15:20:00|730.7|730.6|730.1|730|731.7|731.6|729.8|729.7|277
1645629900000|2022-02-23 15:25:00|730|729.9|729.1|729|730.4|730.3|728.6|728.5|266
1645630200000|2022-02-23 15:30:00|729|728.9|729.8|729.7|729.9|729.8|728.3|728.2|283
1645630500000|2022-02-23 15:35:00|729.7|729.6|730.1|730|730.7|730.6|729.7|729.6|211
1645630800000|2022-02-23 15:40:00|730|729.9|729.4|729.3|730.2|730.1|728.8|728.7|196
1645631100000|2022-02-23 15:45:00|729.3|729.2|728.5|728.4|729.9|729.8|728.4|728.3|186
1645631400000|2022-02-23 15:50:00|728.4|728.3|729.1|729|729.6|729.5|728.3|728.2|189
1645631700000|2022-02-23 15:55:00|729.2|729.1|729|728.9|730|729.9|728.5|728.4|212
1645632000000|2022-02-23 16:00:00|728.9|728.8|728.7|728.6|729.6|729.5|728.5|728.4|155
1645632300000|2022-02-23 16:05:00|728.8|728.7|727.2|727.1|728.8|728.7|726.5|726.4|403
1645632600000|2022-02-23 16:10:00|727.1|727|728|727.9|728.2|728.1|726.9|726.8|336
1645632900000|2022-02-23 16:15:00|727.9|727.8|728.2|728.1|728.2|728.1|727.2|727.1|278
1645633200000|2022-02-23 16:20:00|728.1|728|727.4|727.3|728.3|728.2|726.9|726.8|384
1645633500000|2022-02-23 16:25:00|727.5|727.4|727.7|727.6|728.1|728|727.4|727.3|263
1645633800000|2022-02-23 16:30:00|726.77|726.47|727.37|727.07|728.17|727.87|726.07|725.77|915
1645634100000|2022-02-23 16:35:00|727.27|726.97|727.37|727.07|728.17|727.87|726.77|726.47|372
1645634400000|2022-02-23 16:40:00|727.47|727.17|727.27|726.97|728.07|727.77|727.07|726.77|127
1645634700000|2022-02-23 16:45:00|727.17|726.87|728.27|727.97|728.27|727.97|726.97|726.67|123
1645635000000|2022-02-23 16:50:00|728.37|728.07|728.97|728.67|729.37|729.07|727.97|727.67|99
1645635300000|2022-02-23 16:55:00|729.07|728.77|728.97|728.67|729.67|729.37|728.67|728.37|87
1645635600000|2022-02-23 17:00:00|729.07|728.77|728.37|728.07|729.17|728.87|727.97|727.67|54
1645635900000|2022-02-23 17:05:00|728.47|728.17|728.77|728.47|728.87|728.57|727.97|727.67|17
1645636200000|2022-02-23 17:10:00|728.87|728.57|728.27|727.97|729.37|729.07|728.07|727.77|43
1645636500000|2022-02-23 17:15:00|728.37|728.07|730.37|730.07|730.57|730.27|728.37|728.07|49
1645636800000|2022-02-23 17:20:00|730.27|729.97|730.67|730.37|730.97|730.67|730.17|729.87|46
1645637100000|2022-02-23 17:25:00|730.57|730.27|730.87|730.57|730.87|730.57|730.27|729.97|35
1645637400000|2022-02-23 17:30:00|730.97|730.67|730.27|729.97|731.07|730.77|730.27|729.97|23
1645637700000|2022-02-23 17:35:00|730.17|729.87|729.57|729.27|730.37|730.07|729.47|729.17|19
1645638000000|2022-02-23 17:40:00|729.67|729.37|730.27|729.97|730.47|730.17|729.47|729.17|35
1645638300000|2022-02-23 17:45:00|730.17|729.87|729.67|729.37|730.57|730.27|729.57|729.27|77
1645638600000|2022-02-23 17:50:00|729.77|729.47|728.97|728.67|729.87|729.57|728.87|728.57|59
1645638900000|2022-02-23 17:55:00|728.87|728.57|728.97|728.67|729.27|728.97|728.67|728.37|11
1645639200000|2022-02-23 18:00:00|728.87|728.57|728.57|728.27|728.97|728.67|728.27|727.97|40
1645639500000|2022-02-23 18:05:00|728.67|728.37|728.37|728.07|728.77|728.47|728.17|727.87|25
1645639800000|2022-02-23 18:10:00|728.47|728.17|726.67|726.37|728.57|728.27|726.67|726.37|41
1645640100000|2022-02-23 18:15:00|726.77|726.47|727.27|726.97|727.47|727.17|726.27|725.97|43
1645640400000|2022-02-23 18:20:00|727.17|726.87|727.07|726.77|727.57|727.27|726.67|726.37|27
1645640700000|2022-02-23 18:25:00|727.17|726.87|726.47|726.17|727.57|727.27|726.17|725.87|22
1645641000000|2022-02-23 18:30:00|726.67|726.37|725.17|724.87|726.97|726.67|725.07|724.77|69
1645641300000|2022-02-23 18:35:00|725.27|724.97|727.07|726.77|727.17|726.87|725.07|724.77|37
1645641600000|2022-02-23 18:40:00|726.97|726.67|727.37|727.07|727.67|727.37|726.77|726.47|23
1645641900000|2022-02-23 18:45:00|727.47|727.17|728.47|728.17|728.77|728.47|727.37|727.07|23
1645642200000|2022-02-23 18:50:00|728.57|728.27|726.97|726.67|728.57|728.27|726.67|726.37|15
1645642500000|2022-02-23 18:55:00|727.07|726.77|727.07|726.77|727.27|726.97|726.57|726.27|37
1645642800000|2022-02-23 19:00:00|726.97|726.67|726.27|725.97|727.97|727.67|725.87|725.57|31
1645643100000|2022-02-23 19:05:00|726.37|726.07|726.57|726.27|727.07|726.77|726.07|725.77|14
1645643400000|2022-02-23 19:10:00|726.67|726.37|726.17|725.87|727.07|726.77|725.97|725.67|6
1645643700000|2022-02-23 19:15:00|726.07|725.77|726.57|726.27|727.07|726.77|725.57|725.27|16
1645644000000|2022-02-23 19:20:00|726.67|726.37|725.07|724.77|726.77|726.47|724.77|724.47|67
1645644300000|2022-02-23 19:25:00|725.17|724.87|724.77|724.47|725.17|724.87|724.47|724.17|20
1645644600000|2022-02-23 19:30:00|724.87|724.57|724.47|724.17|725.27|724.97|724.07|723.77|19
1645644900000|2022-02-23 19:35:00|724.57|724.27|724.57|724.27|724.97|724.67|724.47|724.17|12
1645645200000|2022-02-23 19:40:00|724.47|724.17|723.27|722.97|724.47|724.17|722.77|722.47|35
1645645500000|2022-02-23 19:45:00|723.37|723.07|723.87|723.57|724.47|724.17|723.17|722.87|32
1645645800000|2022-02-23 19:50:00|723.77|723.47|723.07|722.77|724.17|723.87|723.07|722.77|42
1645646100000|2022-02-23 19:55:00|723.17|722.87|723.57|723.27|724.17|723.87|722.97|722.67|24
1645646400000|2022-02-23 20:00:00|723.47|723.17|722.67|722.37|723.97|723.67|722.47|722.17|14
1645646700000|2022-02-23 20:05:00|722.77|722.47|722.77|722.47|723.37|723.07|722.37|722.07|35
1645647000000|2022-02-23 20:10:00|722.87|722.57|723.17|722.87|723.17|722.87|722.27|721.97|12
1645647300000|2022-02-23 20:15:00|723.07|722.77|722.77|722.47|723.77|723.47|722.67|722.37|16
1645647600000|2022-02-23 20:20:00|722.87|722.57|723.07|722.77|723.27|722.97|722.47|722.17|16
1645647900000|2022-02-23 20:25:00|723.17|722.87|724.17|723.87|724.37|724.07|722.87|722.57|44
1645648200000|2022-02-23 20:30:00|723.97|723.67|723.87|723.57|724.47|724.17|723.37|723.07|43
1645648500000|2022-02-23 20:35:00|723.97|723.67|722.87|722.57|724.17|723.87|722.77|722.47|24
1645648800000|2022-02-23 20:40:00|722.77|722.47|722.37|722.07|723.37|723.07|722.27|721.97|62
1645649100000|2022-02-23 20:45:00|722.47|722.17|722.07|721.77|723.07|722.77|721.77|721.47|93
1645649400000|2022-02-23 20:50:00|721.97|721.67|722.17|721.87|722.87|722.57|721.57|721.27|119
1645649700000|2022-02-23 20:55:00|722.37|722.07|723.17|722.67|723.77|723.47|722.07|721.77|80
1645650000000|2022-02-23 21:00:00|723.47|722.97|723.87|723.37|724.27|723.77|723.27|722.77|0
1645650300000|2022-02-23 21:05:00|723.97|723.47|723.77|723.27|724.27|723.77|723.77|723.27|0
1645650600000|2022-02-23 21:10:00|723.87|723.37|723.67|723.17|724.17|723.67|723.27|722.77|0
1645650900000|2022-02-23 21:15:00|723.77|723.27|723.57|723.07|723.87|723.37|723.47|722.97|0
1645651200000|2022-02-23 21:20:00|723.47|722.97|723.67|723.17|723.67|723.17|723.37|722.87|0
1645651500000|2022-02-23 21:25:00|723.77|723.27|723.37|722.87|723.77|723.27|723.17|722.67|0
1645651800000|2022-02-23 21:30:00|723.27|722.77|722.87|722.37|723.27|722.77|722.87|722.37|0
1645652100000|2022-02-23 21:35:00|722.77|722.27|723.27|722.77|723.57|723.07|722.37|721.87|0
1645652400000|2022-02-23 21:40:00|723.37|722.87|722.17|721.67|723.37|722.87|721.37|720.87|0
1645652700000|2022-02-23 21:45:00|722.07|721.57|722.47|721.97|722.87|722.37|722.07|721.57|0
1645653000000|2022-02-23 21:50:00|722.57|722.07|722.17|721.67|722.57|722.07|721.77|721.27|0
1645653300000|2022-02-23 21:55:00|722.07|721.57|721.87|721.37|722.17|721.67|721.57|721.07|0
1645653600000|2022-02-23 22:00:00|721.77|721.27|721.87|721.37|721.87|721.37|721.77|721.27|0
1645653900000|2022-02-23 22:05:00|721.97|721.47|721.87|721.37|721.97|721.47|721.77|721.27|0
1645654200000|2022-02-23 22:10:00|721.77|721.27|721.87|721.37|721.97|721.47|721.77|721.27|0
1645654500000|2022-02-23 22:15:00|721.77|721.27|721.77|721.27|721.87|721.37|721.77|721.27|0
1645654800000|2022-02-23 22:20:00|721.67|721.17|721.67|721.17|721.77|721.27|721.67|721.17|0
1645655100000|2022-02-23 22:25:00|721.77|721.27|721.47|720.97|721.77|721.27|721.47|720.97|0
1645655400000|2022-02-23 22:30:00|721.57|721.07|721.47|720.97|721.57|721.07|721.37|720.87|0
1645655700000|2022-02-23 22:35:00|721.37|720.87|721.37|720.87|721.57|721.07|721.37|720.87|0
1645656000000|2022-02-23 22:40:00|721.47|720.97|721.47|720.97|721.47|720.97|721.37|720.87|0
1645656300000|2022-02-23 22:45:00|721.37|720.87|721.67|721.17|721.67|721.17|721.37|720.87|0
1645656600000|2022-02-23 22:50:00|721.77|721.27|721.67|721.17|721.77|721.27|721.67|721.17|0
1645656900000|2022-02-23 22:55:00|721.77|721.27|722.07|721.57|722.07|721.57|721.67|721.17|0
1645657200000|2022-02-23 23:00:00|721.97|721.47|722.17|721.67|723.57|723.07|721.97|721.47|0
1645657500000|2022-02-23 23:05:00|722.37|721.87|721.57|721.07|722.37|721.87|721.27|720.77|0
1645657800000|2022-02-23 23:10:00|721.47|720.97|721.77|721.27|722.07|721.57|721.07|720.57|0
1645658100000|2022-02-23 23:15:00|721.87|721.37|720.77|720.27|721.97|721.47|720.57|720.07|0
1645658400000|2022-02-23 23:20:00|720.87|720.37|720.57|720.07|721.07|720.57|720.57|720.07|0
1645658700000|2022-02-23 23:25:00|720.67|720.17|721.87|721.37|722.47|721.97|720.67|720.17|0
1645659000000|2022-02-23 23:30:00|721.77|721.27|722.37|721.87|722.37|721.87|721.77|721.27|0
1645659300000|2022-02-23 23:35:00|722.27|721.77|722.37|721.87|722.37|721.87|721.97|721.47|0
1645659600000|2022-02-23 23:40:00|722.27|721.77|723.37|722.87|723.77|723.27|722.17|721.67|0
1645659900000|2022-02-23 23:45:00|723.27|722.77|722.67|722.17|723.47|722.97|722.67|722.17|0
1645660200000|2022-02-23 23:50:00|722.77|722.27|723.07|722.57|723.07|722.57|722.47|721.97|0
1645660500000|2022-02-23 23:55:00|723.17|722.67|722.47|721.97|723.27|722.77|722.17|721.67|0
1645660800000|2022-02-24 00:00:00|722.37|721.87|722.17|721.67|723.37|722.87|721.77|721.27|0
1645661100000|2022-02-24 00:05:00|722.07|721.57|721.67|721.17|722.47|721.97|721.17|720.67|0
1645661400000|2022-02-24 00:10:00|721.57|721.07|721.87|721.37|722.97|722.47|721.47|720.97|0
1645661700000|2022-02-24 00:15:00|721.77|721.27|721.17|720.67|721.97|721.47|720.47|719.97|0
1645662000000|2022-02-24 00:20:00|721.27|720.77|721.37|720.87|721.47|720.97|720.87|720.37|0
1645662300000|2022-02-24 00:25:00|721.27|720.77|719.87|719.37|721.57|721.07|718.37|717.87|0
1645662600000|2022-02-24 00:30:00|719.77|719.27|717.87|717.37|719.87|719.37|717.47|716.97|0
1645662900000|2022-02-24 00:35:00|717.97|717.47|717.67|717.17|719.17|718.67|717.37|716.87|0
1645663200000|2022-02-24 00:40:00|717.77|717.27|718.17|717.67|718.97|718.47|717.57|717.07|0
1645663500000|2022-02-24 00:45:00|718.27|717.77|717.77|717.27|718.37|717.87|717.77|717.27|0
1645663800000|2022-02-24 00:50:00|717.87|717.37|717.07|716.57|717.87|717.37|717.07|716.57|0
1645664100000|2022-02-24 00:55:00|716.97|716.47|715.67|715.17|717.27|716.77|715.67|715.17|0
1645664400000|2022-02-24 01:00:00|715.77|715.27|716.17|715.67|717.17|716.67|715.77|715.27|0
1645664700000|2022-02-24 01:05:00|716.07|715.57|716.57|716.07|716.67|716.17|715.77|715.27|0
1645665000000|2022-02-24 01:10:00|716.47|715.97|716.67|716.17|717.87|717.37|716.47|715.97|0
1645665300000|2022-02-24 01:15:00|716.57|716.07|715.77|715.27|717.27|716.77|715.67|715.17|0
1645665600000|2022-02-24 01:20:00|715.67|715.17|715.77|715.27|716.37|715.87|714.97|714.47|0
1645665900000|2022-02-24 01:25:00|715.87|715.37|715.67|715.17|716.57|716.07|715.57|715.07|0
1645666200000|2022-02-24 01:30:00|715.57|715.07|717.37|716.87|717.97|717.47|715.27|714.77|0
1645666500000|2022-02-24 01:35:00|717.27|716.77|717.17|716.67|717.67|717.17|716.57|716.07|0
1645666800000|2022-02-24 01:40:00|717.27|716.77|716.77|716.27|718.07|717.57|716.47|715.97|0
1645667100000|2022-02-24 01:45:00|716.87|716.37|717.97|717.47|718.87|718.37|716.67|716.17|0
1645667400000|2022-02-24 01:50:00|718.07|717.57|719.17|718.67|720.77|720.27|717.97|717.47|0
1645667700000|2022-02-24 01:55:00|719.07|718.57|719.17|718.67|719.47|718.97|718.47|717.97|0
1645668000000|2022-02-24 02:00:00|719.27|718.77|718.27|717.77|719.87|719.37|717.97|717.47|0
1645668300000|2022-02-24 02:05:00|718.17|717.67|718.07|717.57|718.87|718.37|717.17|716.67|0
1645668600000|2022-02-24 02:10:00|717.97|717.47|718.47|717.97|718.77|718.27|717.77|717.27|0
1645668900000|2022-02-24 02:15:00|718.57|718.07|718.77|718.27|719.77|719.27|718.57|718.07|0
1645669200000|2022-02-24 02:20:00|718.87|718.37|718.27|717.77|718.97|718.47|717.57|717.07|0
1645669500000|2022-02-24 02:25:00|718.17|717.67|715.77|715.27|718.27|717.77|715.47|714.97|0
1645669800000|2022-02-24 02:30:00|715.87|715.37|718.27|717.77|718.47|717.97|715.67|715.17|0
1645670100000|2022-02-24 02:35:00|718.17|717.67|718.87|718.37|719.17|718.67|717.67|717.17|0
1645670400000|2022-02-24 02:40:00|718.97|718.47|718.47|717.97|718.97|718.47|718.07|717.57|0
1645670700000|2022-02-24 02:45:00|718.57|718.07|717.37|716.87|719.07|718.57|717.27|716.77|0
1645671000000|2022-02-24 02:50:00|717.47|716.97|715.77|715.27|717.57|717.07|714.67|714.17|0
1645671300000|2022-02-24 02:55:00|715.67|715.17|714.47|713.97|716.17|715.67|713.97|713.47|0
1645671600000|2022-02-24 03:00:00|714.37|713.87|713.07|712.57|715.07|714.57|712.87|712.37|0
1645671900000|2022-02-24 03:05:00|712.97|712.47|708.37|707.87|712.97|712.47|707.97|707.47|0
1645672200000|2022-02-24 03:10:00|708.17|707.67|709.67|709.17|711.57|711.07|707.77|707.27|0
1645672500000|2022-02-24 03:15:00|709.57|709.07|710.27|709.77|711.37|710.87|708.27|707.77|0
1645672800000|2022-02-24 03:20:00|710.37|709.87|707.37|706.87|710.97|710.47|707.27|706.77|0
1645673100000|2022-02-24 03:25:00|707.47|706.97|707.07|706.57|708.07|707.57|706.37|705.87|0
1645673400000|2022-02-24 03:30:00|706.97|706.47|704.87|704.37|707.77|707.27|704.37|703.87|0
1645673700000|2022-02-24 03:35:00|704.77|704.27|702.27|701.77|705.47|704.97|702.27|701.77|0
1645674000000|2022-02-24 03:40:00|702.17|701.67|704.77|704.27|705.07|704.57|701.97|701.47|0
1645674300000|2022-02-24 03:45:00|704.87|704.37|706.37|705.87|706.77|706.27|704.27|703.77|0
1645674600000|2022-02-24 03:50:00|706.57|706.07|704.97|704.47|707.47|706.97|704.57|704.07|0
1645674900000|2022-02-24 03:55:00|705.07|704.57|702.47|701.97|705.17|704.67|702.27|701.77|0
1645675200000|2022-02-24 04:00:00|702.37|701.87|703.17|702.67|703.77|703.27|702.07|701.57|0
1645675500000|2022-02-24 04:05:00|703.07|702.57|703.47|702.97|704.87|704.37|702.47|701.97|0
1645675800000|2022-02-24 04:10:00|703.37|702.87|700.47|699.97|703.47|702.97|699.97|699.47|0
1645676100000|2022-02-24 04:15:00|700.37|699.87|699.47|698.97|700.77|700.27|699.17|698.67|0
1645676400000|2022-02-24 04:20:00|699.37|698.87|701.27|700.77|701.77|701.27|699.17|698.67|0
1645676700000|2022-02-24 04:25:00|701.37|700.87|701.27|700.77|701.87|701.37|700.77|700.27|0
1645677000000|2022-02-24 04:30:00|701.37|700.87|702.47|701.97|703.77|703.27|700.77|700.27|0
1645677300000|2022-02-24 04:35:00|702.57|702.07|701.27|700.77|703.47|702.97|701.27|700.77|0
1645677600000|2022-02-24 04:40:00|701.17|700.67|701.57|701.07|702.07|701.57|700.57|700.07|0
1645677900000|2022-02-24 04:45:00|701.67|701.17|703.17|702.67|703.37|702.87|701.57|701.07|0
1645678200000|2022-02-24 04:50:00|703.27|702.77|704.27|703.77|705.37|704.87|703.17|702.67|0
1645678500000|2022-02-24 04:55:00|704.17|703.67|704.07|703.57|704.27|703.77|703.57|703.07|0
1645678800000|2022-02-24 05:00:00|703.97|703.47|701.97|701.47|704.37|703.87|701.67|701.17|0
1645679100000|2022-02-24 05:05:00|702.07|701.57|701.07|700.57|702.97|702.47|699.97|699.47|0
1645679400000|2022-02-24 05:10:00|701.17|700.67|703.57|703.07|704.17|703.67|700.47|699.97|0
1645679700000|2022-02-24 05:15:00|703.67|703.17|702.87|702.37|704.07|703.57|702.27|701.77|0
1645680000000|2022-02-24 05:20:00|702.77|702.27|703.47|702.97|703.67|703.17|702.57|702.07|0
1645680300000|2022-02-24 05:25:00|703.37|702.87|702.87|702.37|704.07|703.57|702.67|702.17|0
1645680600000|2022-02-24 05:30:00|702.97|702.47|699.97|699.47|702.97|702.47|699.77|699.27|0
1645680900000|2022-02-24 05:35:00|699.87|699.37|699.57|699.07|701.17|700.67|699.57|699.07|0
1645681200000|2022-02-24 05:40:00|699.67|699.17|700.37|699.87|700.47|699.97|699.47|698.97|0
1645681500000|2022-02-24 05:45:00|700.27|699.77|700.07|699.57|701.47|700.97|699.97|699.47|0
1645681800000|2022-02-24 05:50:00|699.97|699.47|701.17|700.67|701.37|700.87|699.97|699.47|0
1645682100000|2022-02-24 05:55:00|701.27|700.77|701.47|700.97|703.17|702.67|700.97|700.47|0
1645682400000|2022-02-24 06:00:00|701.57|701.07|702.77|702.27|703.07|702.57|700.87|700.37|0
1645682700000|2022-02-24 06:05:00|702.57|702.07|702.97|702.47|703.47|702.97|701.77|701.27|0
1645683000000|2022-02-24 06:10:00|702.87|702.37|701.07|700.57|703.37|702.87|700.97|700.47|0
1645683300000|2022-02-24 06:15:00|701.27|700.77|700.87|700.37|703.57|703.07|700.77|700.27|0
1645683600000|2022-02-24 06:20:00|700.77|700.27|700.47|699.97|700.97|700.47|699.27|698.77|0
1645683900000|2022-02-24 06:25:00|700.37|699.87|697.67|697.17|700.57|700.07|697.07|696.57|0
1645684200000|2022-02-24 06:30:00|697.57|697.07|696.87|696.37|698.97|698.47|696.77|696.27|0
1645684500000|2022-02-24 06:35:00|696.97|696.47|697.87|697.37|698.17|697.67|696.17|695.67|0
1645684800000|2022-02-24 06:40:00|697.77|697.27|698.27|697.77|699.27|698.77|697.17|696.67|0
1645685100000|2022-02-24 06:45:00|698.17|697.67|695.37|694.87|699.37|698.87|695.27|694.77|0
1645685400000|2022-02-24 06:50:00|695.47|694.97|692.67|692.17|695.97|695.47|691.47|690.97|0
1645685700000|2022-02-24 06:55:00|692.77|692.27|693.97|693.47|694.67|694.17|692.37|691.87|0
1645686000000|2022-02-24 07:00:00|694.07|693.57|697.07|696.77|702.57|702.27|694.07|693.57|266
1645686300000|2022-02-24 07:05:00|696.97|696.67|697.77|697.47|698.37|698.07|693.77|693.47|205
1645686600000|2022-02-24 07:10:00|697.67|697.37|695.97|695.67|698.37|698.07|694.77|694.47|99
1645686900000|2022-02-24 07:15:00|695.87|695.57|694.37|694.07|696.27|695.97|693.47|693.17|82
1645687200000|2022-02-24 07:20:00|694.47|694.17|695.87|695.57|697.37|697.07|694.27|693.97|87
1645687500000|2022-02-24 07:25:00|695.77|695.47|695.57|695.27|696.47|696.17|694.07|693.77|79
1645687800000|2022-02-24 07:30:00|695.47|695.17|697.07|696.77|697.87|697.57|695.17|694.87|127
1645688100000|2022-02-24 07:35:00|696.97|696.67|698.07|697.77|698.27|697.97|695.77|695.47|52
1645688400000|2022-02-24 07:40:00|698.17|697.87|701.27|700.97|701.47|701.17|697.97|697.67|95
1645688700000|2022-02-24 07:45:00|701.17|700.87|701.77|701.47|703.57|703.27|700.37|700.07|92
1645689000000|2022-02-24 07:50:00|702.07|701.77|700.27|699.97|702.47|702.17|699.97|699.67|163
1645689300000|2022-02-24 07:55:00|700.37|700.07|699.37|699.07|702.57|702.27|698.17|697.87|271
1645689600000|2022-02-24 08:00:00|699.27|699.17|702.77|702.67|702.97|702.87|698.17|698.07|880
1645689900000|2022-02-24 08:05:00|702.87|702.77|707.97|707.87|708.07|707.97|702.37|702.27|894
1645690200000|2022-02-24 08:10:00|707.77|707.67|704.47|704.37|708.97|708.87|704.37|704.27|800
1645690500000|2022-02-24 08:15:00|704.17|704.07|709.17|709.07|709.17|709.07|703.87|703.77|602
1645690800000|2022-02-24 08:20:00|709.07|708.97|709.17|709.07|710.17|710.07|707.17|707.07|702
1645691100000|2022-02-24 08:25:00|709.27|709.17|709.37|709.27|710.07|709.97|707.97|707.87|653
1645691400000|2022-02-24 08:30:00|709.47|709.37|709.97|709.87|710.37|710.27|707.47|707.37|744
1645691700000|2022-02-24 08:35:00|710.07|709.97|709.07|708.97|710.17|710.07|706.97|706.87|790
1645692000000|2022-02-24 08:40:00|708.97|708.87|707.74|707.64|709.24|709.14|706.14|706.04|518
1645692300000|2022-02-24 08:45:00|707.64|707.54|707.14|707.04|708.44|708.34|707.04|706.94|309
1645692600000|2022-02-24 08:50:00|707.24|707.14|707.04|706.94|708.64|708.54|706.54|706.44|387
1645692900000|2022-02-24 08:55:00|706.94|706.84|708.44|708.34|709.14|709.04|706.84|706.74|673
1645693200000|2022-02-24 09:00:00|708.54|708.44|710.24|710.14|710.84|710.74|707.54|707.44|828
1645693500000|2022-02-24 09:05:00|710.04|709.94|712.44|712.34|713.54|713.44|709.44|709.34|860
1645693800000|2022-02-24 09:10:00|712.34|712.24|711.14|711.04|713.14|713.04|709.54|709.44|767
1645694100000|2022-02-24 09:15:00|711.04|710.94|709.44|709.34|711.54|711.44|709.34|709.24|344
1645694400000|2022-02-24 09:20:00|709.34|709.24|709.74|709.64|711.24|711.14|709.24|709.14|342
1645694700000|2022-02-24 09:25:00|710.04|709.94|707.64|707.54|710.04|709.94|707.34|707.24|549
1645695000000|2022-02-24 09:30:00|707.74|707.64|708.54|708.44|709.44|709.34|707.54|707.44|344
1645695300000|2022-02-24 09:35:00|708.44|708.34|709.04|708.94|709.44|709.34|707.64|707.54|331
1645695600000|2022-02-24 09:40:00|709.14|709.04|707.64|707.54|710.24|710.14|706.44|706.34|401
1645695900000|2022-02-24 09:45:00|707.54|707.44|708.04|707.94|708.54|708.44|707.04|706.94|275
1645696200000|2022-02-24 09:50:00|708.14|708.04|706.04|705.94|708.84|708.74|705.54|705.44|339
1645696500000|2022-02-24 09:55:00|705.94|705.84|705.54|705.44|706.74|706.64|705.54|705.44|273
1645696800000|2022-02-24 10:00:00|705.44|705.34|705.74|705.64|705.94|705.84|704.54|704.44|298
1645697100000|2022-02-24 10:05:00|705.84|705.74|707.74|707.64|707.94|707.84|705.54|705.44|374
1645697400000|2022-02-24 10:10:00|707.64|707.54|705.84|705.74|707.84|707.74|705.44|705.34|695
1645697700000|2022-02-24 10:15:00|705.74|705.64|704.44|704.34|706.34|706.24|704.14|704.04|434
1645698000000|2022-02-24 10:20:00|704.34|704.24|702.14|702.04|704.54|704.44|701.84|701.74|1142
1645698300000|2022-02-24 10:25:00|702.04|701.94|703.04|702.94|704.44|704.34|701.54|701.44|714
1645698600000|2022-02-24 10:30:00|702.94|702.84|704.64|704.54|705.04|704.94|702.24|702.14|358
1645698900000|2022-02-24 10:35:00|704.54|704.44|705.24|705.14|705.44|705.34|702.44|702.34|402
1645699200000|2022-02-24 10:40:00|705.14|705.04|704.14|704.04|705.64|705.54|703.94|703.84|440
1645699500000|2022-02-24 10:45:00|704.24|704.14|704.14|704.04|704.74|704.64|703.04|702.94|309
1645699800000|2022-02-24 10:50:00|704.24|704.14|703.34|703.24|704.24|704.14|702.94|702.84|331
1645700100000|2022-02-24 10:55:00|703.44|703.34|703.54|703.44|704.14|704.04|702.84|702.74|250
1645700400000|2022-02-24 11:00:00|703.44|703.34|702.44|702.34|704.04|703.94|701.84|701.74|340
1645700700000|2022-02-24 11:05:00|702.54|702.44|700.94|700.84|702.64|702.54|700.64|700.54|506
1645701000000|2022-02-24 11:10:00|700.84|700.74|701.54|701.44|701.54|701.44|700.14|700.04|914
1645701300000|2022-02-24 11:15:00|701.44|701.34|700.64|700.54|701.54|701.44|699.94|699.84|511
1645701600000|2022-02-24 11:20:00|700.74|700.64|703.54|703.44|703.74|703.64|700.64|700.54|446
1645701900000|2022-02-24 11:25:00|703.64|703.54|702.24|702.14|704.24|704.14|701.94|701.84|457
1645702200000|2022-02-24 11:30:00|702.34|702.24|702.14|702.04|703.34|703.24|701.74|701.64|343
1645702500000|2022-02-24 11:35:00|702.04|701.94|701.64|701.54|702.14|702.04|700.74|700.64|277
1645702800000|2022-02-24 11:40:00|701.54|701.44|705.64|705.54|705.74|705.64|701.04|700.94|491
1645703100000|2022-02-24 11:45:00|705.74|705.64|706.14|706.04|707.24|707.14|705.04|704.94|668
1645703400000|2022-02-24 11:50:00|706.04|705.94|705.54|705.44|706.74|706.64|705.34|705.24|477
1645703700000|2022-02-24 11:55:00|705.44|705.34|706.74|706.64|706.84|706.74|704.94|704.84|300
1645704000000|2022-02-24 12:00:00|706.54|706.44|704.54|704.44|706.74|706.64|704.04|703.94|470
1645704300000|2022-02-24 12:05:00|704.44|704.34|703.34|703.24|704.54|704.44|702.94|702.84|295
1645704600000|2022-02-24 12:10:00|703.44|703.34|705.24|705.14|705.34|705.24|703.04|702.94|219
1645704900000|2022-02-24 12:15:00|705.14|705.04|704.74|704.64|705.84|705.74|704.34|704.24|203
1645705200000|2022-02-24 12:20:00|704.64|704.54|703.44|703.34|704.74|704.64|703.24|703.14|210
1645705500000|2022-02-24 12:25:00|703.24|703.14|703.54|703.44|704.34|704.24|702.54|702.44|176
1645705800000|2022-02-24 12:30:00|703.44|703.34|703.74|703.64|704.04|703.94|702.74|702.64|351
1645706100000|2022-02-24 12:35:00|703.84|703.74|703.04|702.94|703.84|703.74|702.94|702.84|159
1645706400000|2022-02-24 12:40:00|703.15|703.05|702.85|702.75|703.15|703.05|702.35|702.25|332
1645706700000|2022-02-24 12:45:00|702.95|702.85|702.75|702.65|703.05|702.95|702.25|702.15|258
1645707000000|2022-02-24 12:50:00|702.85|702.75|702.95|702.85|704.15|704.05|702.65|702.55|238
1645707300000|2022-02-24 12:55:00|702.85|702.75|704.45|704.35|704.45|704.35|702.55|702.45|230
1645707600000|2022-02-24 13:00:00|704.55|704.45|704.55|704.45|704.85|704.75|703.75|703.65|286
1645707900000|2022-02-24 13:05:00|704.65|704.55|702.65|702.55|705.05|704.95|702.55|702.45|200
1645708200000|2022-02-24 13:10:00|702.55|702.45|701.85|701.75|702.85|702.75|701.75|701.65|183
1645708500000|2022-02-24 13:15:00|701.95|701.85|701.65|701.55|701.95|701.85|700.15|700.05|284
1645708800000|2022-02-24 13:20:00|701.75|701.65|702.15|702.05|702.25|702.15|701.15|701.05|212
1645709100000|2022-02-24 13:25:00|702.25|702.15|702.25|702.15|703.05|702.95|701.75|701.65|227
1645709400000|2022-02-24 13:30:00|702.15|702.05|703.65|703.55|703.85|703.75|701.85|701.75|323
1645709700000|2022-02-24 13:35:00|703.55|703.45|703.85|703.75|704.95|704.85|703.05|702.95|306
1645710000000|2022-02-24 13:40:00|703.95|703.85|705.75|705.65|705.85|705.75|703.35|703.25|341
1645710300000|2022-02-24 13:45:00|705.65|705.55|705.95|705.85|706.45|706.35|704.75|704.65|384
1645710600000|2022-02-24 13:50:00|706.05|705.95|706.35|706.25|707.65|707.55|705.95|705.85|605
1645710900000|2022-02-24 13:55:00|706.25|706.15|703.15|703.05|706.55|706.45|703.05|702.95|328
1645711200000|2022-02-24 14:00:00|703.25|703.15|703.95|703.85|704.55|704.45|703.15|703.05|312
1645711500000|2022-02-24 14:05:00|703.85|703.75|703.55|703.45|704.95|704.85|703.45|703.35|284
1645711800000|2022-02-24 14:10:00|703.45|703.35|703.15|703.05|703.45|703.35|702.45|702.35|295
1645712100000|2022-02-24 14:15:00|703.35|703.25|703.95|703.85|704.25|704.15|702.75|702.65|332
1645712400000|2022-02-24 14:20:00|704.05|703.95|703.45|703.35|704.35|704.25|702.95|702.85|252
1645712700000|2022-02-24 14:25:00|703.55|703.45|702.85|702.75|703.65|703.55|702.45|702.35|289
1645713000000|2022-02-24 14:30:00|702.75|702.65|705.35|705.25|706.25|706.15|702.65|702.55|641
1645713300000|2022-02-24 14:35:00|705.45|705.35|706.55|706.45|706.65|706.55|704.25|704.15|518
1645713600000|2022-02-24 14:40:00|706.35|706.25|704.85|704.75|706.55|706.45|704.05|703.95|513
1645713900000|2022-02-24 14:45:00|704.65|704.55|705.45|705.35|705.55|705.45|703.25|703.15|609
1645714200000|2022-02-24 14:50:00|705.55|705.45|704.75|704.65|707.05|706.95|704.65|704.55|803
1645714500000|2022-02-24 14:55:00|704.85|704.75|704.95|704.85|705.05|704.95|703.55|703.45|568
1645714800000|2022-02-24 15:00:00|704.85|704.75|703.45|703.35|704.95|704.85|702.25|702.15|747
1645715100000|2022-02-24 15:05:00|703.55|703.45|705.15|705.05|705.35|705.25|702.65|702.55|711
1645715400000|2022-02-24 15:10:00|705.3|705.2|707.2|707.1|707.5|707.4|704.7|704.6|532
1645715700000|2022-02-24 15:15:00|707.1|707|707.8|707.7|707.8|707.7|705.3|705.2|671
1645716000000|2022-02-24 15:20:00|707.7|707.6|707.8|707.7|710.7|710.6|706.3|706.2|1191
1645716300000|2022-02-24 15:25:00|707.7|707.6|705.7|705.6|708.1|708|705.7|705.6|610
1645716600000|2022-02-24 15:30:00|705.8|705.7|706.9|706.8|707.3|707.2|703.8|703.7|531
1645716900000|2022-02-24 15:35:00|706.8|706.7|705.2|705.1|707.3|707.2|704.9|704.8|508
1645717200000|2022-02-24 15:40:00|705|704.9|704.8|704.7|705.4|705.3|703.5|703.4|447
1645717500000|2022-02-24 15:45:00|704.9|704.8|706.7|706.6|707.8|707.7|704.7|704.6|498
1645717800000|2022-02-24 15:50:00|706.6|706.5|707.2|707.1|707.4|707.3|705.4|705.3|364
1645718100000|2022-02-24 15:55:00|707.3|707.2|706.9|706.8|707.8|707.7|706.5|706.4|376
1645718400000|2022-02-24 16:00:00|706.8|706.7|706.6|706.5|707.9|707.8|705.6|705.5|731
1645718700000|2022-02-24 16:05:00|706.5|706.4|709.1|709|709.2|709.1|706.4|706.3|1547
1645719000000|2022-02-24 16:10:00|709.2|709.1|708.7|708.6|709.2|709.1|707.9|707.8|439
1645719300000|2022-02-24 16:15:00|708.6|708.5|709.9|709.8|709.9|709.8|707.9|707.8|435
1645719600000|2022-02-24 16:20:00|709.8|709.7|708.5|708.4|710.1|710|708.2|708.1|556
1645719900000|2022-02-24 16:25:00|708.6|708.5|708.8|708.7|709.8|709.7|707.8|707.7|720
1645720200000|2022-02-24 16:30:00|708.9|708.6|708.7|708.4|709.1|708.8|707.2|706.9|1483
1645720500000|2022-02-24 16:35:00|708.8|708.5|709.9|709.6|710|709.7|708.2|707.9|680
1645720800000|2022-02-24 16:40:00|710|709.7|707.6|707.3|710|709.7|707.3|707|328
1645721100000|2022-02-24 16:45:00|707.7|707.4|707.8|707.5|708|707.7|706.4|706.1|91
1645721400000|2022-02-24 16:50:00|707.9|707.6|707.7|707.4|708.3|708|707.2|706.9|251
1645721700000|2022-02-24 16:55:00|707.6|707.3|708.7|708.4|708.9|708.6|707.3|707|131
1645722000000|2022-02-24 17:00:00|708.8|708.5|709.1|708.8|709.5|709.2|708.5|708.2|122
1645722300000|2022-02-24 17:05:00|709|708.7|707.1|706.8|709.1|708.8|706.8|706.5|205
1645722600000|2022-02-24 17:10:00|707.2|706.9|705.8|705.5|707.7|707.4|705.7|705.4|102
1645722900000|2022-02-24 17:15:00|705.7|705.4|706.8|706.5|707|706.7|705.3|705|66
1645723200000|2022-02-24 17:20:00|706.9|706.6|706|705.7|707.2|706.9|705.8|705.5|110
1645723500000|2022-02-24 17:25:00|705.9|705.6|705.7|705.4|706.4|706.1|705.6|705.3|56
1645723800000|2022-02-24 17:30:00|705.6|705.3|704.6|704.3|706.5|706.2|704.6|704.3|79
1645724100000|2022-02-24 17:35:00|704.7|704.4|706.7|706.4|706.9|706.6|704.7|704.4|105
1645724400000|2022-02-24 17:40:00|706.9|706.6|706.5|706.2|707.4|707.1|706.3|706|120
1645724700000|2022-02-24 17:45:00|706.7|706.4|705.9|705.6|707|706.7|705.7|705.4|40
1645725000000|2022-02-24 17:50:00|705.8|705.5|706.3|706|706.5|706.2|705.4|705.1|20
1645725300000|2022-02-24 17:55:00|706.2|705.9|705.2|704.9|706.7|706.4|705.1|704.8|50
1645725600000|2022-02-24 18:00:00|705.1|704.8|704.5|704.2|705.2|704.9|704.2|703.9|23
1645725900000|2022-02-24 18:05:00|704.4|704.1|706|705.7|706.5|706.2|704.4|704.1|63
1645726200000|2022-02-24 18:10:00|705.9|705.6|706.5|706.2|706.7|706.4|705.2|704.9|55
1645726500000|2022-02-24 18:15:00|706.6|706.3|706.4|706.1|706.9|706.6|705.6|705.3|32
1645726800000|2022-02-24 18:20:00|706.3|706|705.9|705.6|707|706.7|705.7|705.4|28
1645727100000|2022-02-24 18:25:00|706|705.7|705.1|704.8|706.3|706|705|704.7|19
1645727400000|2022-02-24 18:30:00|705.2|704.9|706.5|706.2|706.5|706.2|704.9|704.6|48
1645727700000|2022-02-24 18:35:00|706.4|706.1|707.8|707.5|707.9|707.6|705.9|705.6|65
1645728000000|2022-02-24 18:40:00|707.7|707.4|706.3|706|708|707.7|706.3|706|62
1645728300000|2022-02-24 18:45:00|706.2|705.9|709.9|709.6|710|709.7|704.8|704.5|160
1645728600000|2022-02-24 18:50:00|710|709.7|709.6|709.3|710.7|710.4|709.4|709.1|142
1645728900000|2022-02-24 18:55:00|709.7|709.4|708.1|707.8|709.9|709.6|707.3|707|56
1645729200000|2022-02-24 19:00:00|708.2|707.9|708.3|708|708.5|708.2|707.3|707|40
1645729500000|2022-02-24 19:05:00|708.4|708.1|707.3|707|709.5|709.2|707|706.7|140
1645729800000|2022-02-24 19:10:00|707.4|707.1|708.9|708.6|709.1|708.8|707.3|707|65
1645730100000|2022-02-24 19:15:00|708.7|708.4|710|709.7|710.1|709.8|708.4|708.1|31
1645730400000|2022-02-24 19:20:00|710.1|709.8|709.5|709.2|710.3|710|709.3|709|26
1645730700000|2022-02-24 19:25:00|709.6|709.3|710.6|710.3|710.6|710.3|709.5|709.2|28
1645731000000|2022-02-24 19:30:00|710.7|710.4|713.1|712.8|713.2|712.9|710.5|710.2|81
1645731300000|2022-02-24 19:35:00|713.2|712.9|714.8|714.5|715|714.7|713.1|712.8|114
1645731600000|2022-02-24 19:40:00|714.9|714.6|713.5|713.2|715.2|714.9|713.2|712.9|93
1645731900000|2022-02-24 19:45:00|713.4|713.1|714.8|714.5|714.9|714.6|713.3|713|72
1645732200000|2022-02-24 19:50:00|714.6|714.3|715.3|715|715.5|715.2|713.7|713.4|43
1645732500000|2022-02-24 19:55:00|715.4|715.1|714.8|714.5|715.4|715.1|714|713.7|41
1645732800000|2022-02-24 20:00:00|714.7|714.4|716.7|716.4|716.7|716.4|714|713.7|50
1645733100000|2022-02-24 20:05:00|716.6|716.3|716.3|716|717.1|716.8|716|715.7|53
1645733400000|2022-02-24 20:10:00|716|715.7|716.8|716.5|717|716.7|715.9|715.6|32
1645733700000|2022-02-24 20:15:00|716.6|716.3|716.5|716.2|717.2|716.9|716|715.7|47
1645734000000|2022-02-24 20:20:00|716.4|716.1|716.4|716.1|716.6|716.3|715.4|715.1|49
1645734300000|2022-02-24 20:25:00|716.5|716.2|714.9|714.6|716.9|716.6|714.8|714.5|21
1645734600000|2022-02-24 20:30:00|714.8|714.5|718.5|718.2|718.5|718.2|714.8|714.5|29
1645734900000|2022-02-24 20:35:00|718.6|718.3|719.6|719.3|720.1|719.8|718.3|718|46
1645735200000|2022-02-24 20:40:00|719.7|719.4|718.5|718.2|719.9|719.6|718.4|718.1|36
1645735500000|2022-02-24 20:45:00|718.4|718.1|718.5|718.2|719.7|719.4|718.2|717.9|110
1645735800000|2022-02-24 20:50:00|718.8|718.5|720.6|720.3|721|720.7|718.8|718.5|98
1645736100000|2022-02-24 20:55:00|720.5|720.2|719.5|719|720.5|720.2|718.3|718|133
1645736400000|2022-02-24 21:00:00|719.7|719.2|717.7|717.2|719.9|719.4|717.1|716.6|0
1645736700000|2022-02-24 21:05:00|717.8|717.3|717.1|716.6|718.1|717.6|716.9|716.4|0
1645737000000|2022-02-24 21:10:00|717.2|716.7|715.8|715.3|717.4|716.9|715.6|715.1|0
1645737300000|2022-02-24 21:15:00|715.9|715.4|716.2|715.7|716.5|716|715.8|715.3|0
1645737600000|2022-02-24 21:20:00|716.1|715.6|715.9|715.4|716.3|715.8|715.3|714.8|0
1645737900000|2022-02-24 21:25:00|715.8|715.3|716|715.5|716.1|715.6|715.7|715.2|0
1645738200000|2022-02-24 21:30:00|715.9|715.4|715.7|715.2|716|715.5|715.5|715|0
1645738500000|2022-02-24 21:35:00|715.8|715.3|715.6|715.1|715.9|715.4|715.6|715.1|0
1645738800000|2022-02-24 21:40:00|715.5|715|715.9|715.4|716.1|715.6|715.5|715|0
1645739100000|2022-02-24 21:45:00|716|715.5|717.4|716.9|717.5|717|716|715.5|0
1645739400000|2022-02-24 21:50:00|717.5|717|718.5|718|718.7|718.2|717.2|716.7|0
1645739700000|2022-02-24 21:55:00|718.6|718.1|716.4|715.9|718.7|718.2|716.4|715.9|0
1645740000000|2022-02-24 22:00:00|716.6|716.1|716.8|716.3|716.8|716.3|716.6|716.1|0
1645740300000|2022-02-24 22:05:00|716.7|716.2|716.8|716.3|716.8|716.3|716.7|716.2|0
1645740600000|2022-02-24 22:10:00|716.9|716.4|717|716.5|717.1|716.6|716.8|716.3|0
1645740900000|2022-02-24 22:15:00|716.9|716.4|717|716.5|717|716.5|716.9|716.4|0
1645741200000|2022-02-24 22:20:00|717.1|716.6|717|716.5|717.1|716.6|716.9|716.4|0
1645741500000|2022-02-24 22:25:00|716.9|716.4|716.9|716.4|716.9|716.4|716.9|716.4|0
1645741800000|2022-02-24 22:30:00|717|716.5|717|716.5|717|716.5|716.9|716.4|0
1645742100000|2022-02-24 22:35:00|716.9|716.4|716.9|716.4|717.1|716.6|716.8|716.3|0
1645742400000|2022-02-24 22:40:00|717|716.5|716.9|716.4|717.1|716.6|716.9|716.4|0
1645742700000|2022-02-24 22:45:00|716.8|716.3|716.8|716.3|716.9|716.4|716.8|716.3|0
1645743000000|2022-02-24 22:50:00|716.7|716.2|716.7|716.2|716.7|716.2|716.7|716.2|0
1645743300000|2022-02-24 22:55:00|716.6|716.1|716.7|716.2|716.8|716.3|716.6|716.1|0
1645743600000|2022-02-24 23:00:00|716|715.5|715.7|715.2|716.5|716|715|714.5|0
1645743900000|2022-02-24 23:05:00|715.8|715.3|715.7|715.2|716.5|716|715.6|715.1|0
1645744200000|2022-02-24 23:10:00|715.8|715.3|716|715.5|716.2|715.7|715.4|714.9|0
1645744500000|2022-02-24 23:15:00|715.9|715.4|715.2|714.7|716|715.5|715|714.5|0
1645744800000|2022-02-24 23:20:00|715.3|714.8|715.6|715.1|715.6|715.1|714.5|714|0
1645745100000|2022-02-24 23:25:00|715.4|714.9|714.6|714.1|715.4|714.9|714.2|713.7|0
1645745400000|2022-02-24 23:30:00|714.5|714|713.5|713|714.6|714.1|713.4|712.9|0
1645745700000|2022-02-24 23:35:00|713.6|713.1|714.4|713.9|714.4|713.9|713.5|713|0
1645746000000|2022-02-24 23:40:00|714.3|713.8|714.3|713.8|714.5|714|713.9|713.4|0
1645746300000|2022-02-24 23:45:00|714.4|713.9|714.7|714.2|714.8|714.3|713.9|713.4|0
1645746600000|2022-02-24 23:50:00|714.6|714.1|715|714.5|715.2|714.7|714.6|714.1|0
1645746900000|2022-02-24 23:55:00|715.1|714.6|714.8|714.3|715.1|714.6|714.6|714.1|0
1645747200000|2022-02-25 00:00:00|714.9|714.4|716.3|715.8|716.3|715.8|714.8|714.3|0
1645747500000|2022-02-25 00:05:00|716.2|715.7|716.1|715.6|716.5|716|715.7|715.2|0
1645747800000|2022-02-25 00:10:00|716|715.5|715.7|715.2|716.1|715.6|715|714.5|0
1645748100000|2022-02-25 00:15:00|715.6|715.1|717|716.5|717.4|716.9|715.5|715|0
1645748400000|2022-02-25 00:20:00|717.1|716.6|717.9|717.4|717.9|717.4|716.9|716.4|0
1645748700000|2022-02-25 00:25:00|717.8|717.3|717.4|716.9|718.8|718.3|717.4|716.9|0
1645749000000|2022-02-25 00:30:00|717.5|717|718.3|717.8|718.5|718|717.4|716.9|0
1645749300000|2022-02-25 00:35:00|718.2|717.7|718|717.5|718.3|717.8|717.6|717.1|0
1645749600000|2022-02-25 00:40:00|717.9|717.4|718.4|717.9|718.6|718.1|717.9|717.4|0
1645749900000|2022-02-25 00:45:00|718.3|717.8|718|717.5|718.4|717.9|718|717.5|0
1645750200000|2022-02-25 00:50:00|718.1|717.6|715.4|714.9|718.2|717.7|714.8|714.3|0
1645750500000|2022-02-25 00:55:00|715.5|715|715.7|715.2|716.6|716.1|715|714.5|0
1645750800000|2022-02-25 01:00:00|715.9|715.4|714.5|714|716.1|715.6|714.2|713.7|0
1645751100000|2022-02-25 01:05:00|714.6|714.1|716.6|716.1|716.8|716.3|714.6|714.1|0
1645751400000|2022-02-25 01:10:00|716.7|716.2|716.2|715.7|716.7|716.2|715.6|715.1|0
1645751700000|2022-02-25 01:15:00|716.1|715.6|716.8|716.3|717.1|716.6|715.8|715.3|0
1645752000000|2022-02-25 01:20:00|716.9|716.4|716.9|716.4|717.7|717.2|716.8|716.3|0
1645752300000|2022-02-25 01:25:00|717|716.5|716.8|716.3|717.2|716.7|716.4|715.9|0
1645752600000|2022-02-25 01:30:00|716.9|716.4|717.6|717.1|717.7|717.2|716.5|716|0
1645752900000|2022-02-25 01:35:00|717.5|717|716.6|716.1|717.5|717|716.6|716.1|0
1645753200000|2022-02-25 01:40:00|716.5|716|715.9|715.4|716.8|716.3|715.8|715.3|0
1645753500000|2022-02-25 01:45:00|715.7|715.2|715.5|715|716.1|715.6|714.8|714.3|0
1645753800000|2022-02-25 01:50:00|715.4|714.9|716.1|715.6|716.1|715.6|715.2|714.7|0
1645754100000|2022-02-25 01:55:00|716.2|715.7|716.3|715.8|716.4|715.9|715.2|714.7|0
1645754400000|2022-02-25 02:00:00|716.2|715.7|716.2|715.7|716.5|716|716|715.5|0
1645754700000|2022-02-25 02:05:00|716.1|715.6|715.7|715.2|716.8|716.3|715.7|715.2|0
1645755000000|2022-02-25 02:10:00|715.8|715.3|717.1|716.6|717.2|716.7|715.3|714.8|0
1645755300000|2022-02-25 02:15:00|717|716.5|717.6|717.1|717.8|717.3|716.8|716.3|0
1645755600000|2022-02-25 02:20:00|717.5|717|716.6|716.1|717.7|717.2|715.8|715.3|0
1645755900000|2022-02-25 02:25:00|716.5|716|716.9|716.4|716.9|716.4|715.4|714.9|0
1645756200000|2022-02-25 02:30:00|716.8|716.3|717.3|716.8|717.3|716.8|716.6|716.1|0
1645756500000|2022-02-25 02:35:00|717.4|716.9|716.2|715.7|717.5|717|716|715.5|0
1645756800000|2022-02-25 02:40:00|716.3|715.8|715.8|715.3|716.6|716.1|715.7|715.2|0
1645757100000|2022-02-25 02:45:00|715.9|715.4|716.9|716.4|717|716.5|715.8|715.3|0
1645757400000|2022-02-25 02:50:00|716.8|716.3|717.4|716.9|717.4|716.9|716.7|716.2|0
1645757700000|2022-02-25 02:55:00|717.3|716.8|717.4|716.9|717.7|717.2|717|716.5|0
1645758000000|2022-02-25 03:00:00|717.3|716.8|717.3|716.8|717.7|717.2|716.9|716.4|0
1645758300000|2022-02-25 03:05:00|717.2|716.7|716.8|716.3|717.5|717|716.7|716.2|0
1645758600000|2022-02-25 03:10:00|716.7|716.2|716.5|716|716.8|716.3|716.3|715.8|0
1645758900000|2022-02-25 03:15:00|716.6|716.1|716.5|716|717|716.5|716.5|716|0
1645759200000|2022-02-25 03:20:00|716.6|716.1|716.7|716.2|716.7|716.2|715.9|715.4|0
1645759500000|2022-02-25 03:25:00|716.6|716.1|716.9|716.4|717.7|717.2|716.4|715.9|0
1645759800000|2022-02-25 03:30:00|716.8|716.3|715.8|715.3|716.8|716.3|715.3|714.8|0
1645760100000|2022-02-25 03:35:00|715.9|715.4|716.5|716|717|716.5|715.6|715.1|0
1645760400000|2022-02-25 03:40:00|716.6|716.1|716|715.5|716.8|716.3|715.8|715.3|0
1645760700000|2022-02-25 03:45:00|716.2|715.7|717.4|716.9|717.4|716.9|716.1|715.6|0
1645761000000|2022-02-25 03:50:00|717.3|716.8|718.3|717.8|718.4|717.9|717.1|716.6|0
1645761300000|2022-02-25 03:55:00|718.2|717.7|718.7|718.2|719.4|718.9|718.1|717.6|0
1645761600000|2022-02-25 04:00:00|718.8|718.3|719.2|718.7|719.2|718.7|718.5|718|0
1645761900000|2022-02-25 04:05:00|719.1|718.6|719.9|719.4|720|719.5|719.1|718.6|0
1645762200000|2022-02-25 04:10:00|719.8|719.3|720.1|719.6|720.2|719.7|719.6|719.1|0
1645762500000|2022-02-25 04:15:00|720.2|719.7|719.2|718.7|720.2|719.7|719.2|718.7|0
1645762800000|2022-02-25 04:20:00|719.3|718.8|719.5|719|719.7|719.2|719.2|718.7|0
1645763100000|2022-02-25 04:25:00|719.4|718.9|720.1|719.6|720.2|719.7|719.3|718.8|0
1645763400000|2022-02-25 04:30:00|720.2|719.7|719.8|719.3|720.3|719.8|719.7|719.2|0
1645763700000|2022-02-25 04:35:00|719.7|719.2|719.5|719|719.8|719.3|719.3|718.8|0
1645764000000|2022-02-25 04:40:00|719.4|718.9|719.3|718.8|719.5|719|718.7|718.2|0
1645764300000|2022-02-25 04:45:00|719.2|718.7|719.7|719.2|719.7|719.2|719.1|718.6|0
1645764600000|2022-02-25 04:50:00|719.8|719.3|719.7|719.2|719.8|719.3|719.2|718.7|0
1645764900000|2022-02-25 04:55:00|719.6|719.1|719.8|719.3|720.2|719.7|719.5|719|0
1645765200000|2022-02-25 05:00:00|719.7|719.2|719.9|719.4|720.1|719.6|719.4|718.9|0
1645765500000|2022-02-25 05:05:00|719.8|719.3|719.6|719.1|719.9|719.4|719|718.5|0
1645765800000|2022-02-25 05:10:00|719.5|719|719.1|718.6|719.7|719.2|719.1|718.6|0
1645766100000|2022-02-25 05:15:00|719|718.5|719.1|718.6|719.4|718.9|718.9|718.4|0
1645766400000|2022-02-25 05:20:00|719|718.5|719.1|718.6|719.4|718.9|718.2|717.7|0
1645766700000|2022-02-25 05:25:00|719.2|718.7|718.5|718|719.7|719.2|718.4|717.9|0
1645767000000|2022-02-25 05:30:00|718.6|718.1|719.1|718.6|719.3|718.8|718.4|717.9|0
1645767300000|2022-02-25 05:35:00|719|718.5|719.3|718.8|719.8|719.3|718.7|718.2|0
1645767600000|2022-02-25 05:40:00|719.2|718.7|718.4|717.9|719.4|718.9|717.9|717.4|0
1645767900000|2022-02-25 05:45:00|718.3|717.8|720|719.5|720|719.5|718.3|717.8|0
1645768200000|2022-02-25 05:50:00|719.9|719.4|718.7|718.2|720|719.5|718.7|718.2|0
1645768500000|2022-02-25 05:55:00|718.8|718.3|718.6|718.1|718.8|718.3|718.4|717.9|0
1645768800000|2022-02-25 06:00:00|718.7|718.2|718.9|718.4|718.9|718.4|718|717.5|0
1645769100000|2022-02-25 06:05:00|718.8|718.3|718.7|718.2|719|718.5|718.4|717.9|0
1645769400000|2022-02-25 06:10:00|718.8|718.3|719.6|719.1|720|719.5|718.8|718.3|0
1645769700000|2022-02-25 06:15:00|719.5|719|720.3|719.8|720.4|719.9|719.5|719|0
1645770000000|2022-02-25 06:20:00|720.4|719.9|720.1|719.6|720.4|719.9|719|718.5|0
1645770300000|2022-02-25 06:25:00|720.2|719.7|719.7|719.2|720.6|720.1|719.6|719.1|0
1645770600000|2022-02-25 06:30:00|719.6|719.1|718.5|718|719.6|719.1|718|717.5|0
1645770900000|2022-02-25 06:35:00|718.6|718.1|718.4|717.9|718.8|718.3|716.8|716.3|0
1645771200000|2022-02-25 06:40:00|718.3|717.8|718.1|717.6|719.1|718.6|718.1|717.6|0
1645771500000|2022-02-25 06:45:00|718|717.5|717.5|717|718.4|717.9|717|716.5|0
1645771800000|2022-02-25 06:50:00|717.6|717.1|718.4|717.9|718.4|717.9|716.9|716.4|0
1645772100000|2022-02-25 06:55:00|718.5|718|718.5|718|718.7|718.2|717.7|717.2|0
1645772400000|2022-02-25 07:00:00|718.4|717.9|717.3|717|718.8|718.5|716.8|716.5|161
1645772700000|2022-02-25 07:05:00|717.2|716.9|716.3|716|717.3|717|715.9|715.6|74
1645773000000|2022-02-25 07:10:00|716.4|716.1|715.8|715.5|716.6|716.3|715.8|715.5|59
1645773300000|2022-02-25 07:15:00|716.1|715.8|715.7|715.4|716.4|716.1|715.3|715|57
1645773600000|2022-02-25 07:20:00|715.8|715.5|715.7|715.4|716.1|715.8|714.8|714.5|53
1645773900000|2022-02-25 07:25:00|715.6|715.3|716.5|716.2|716.5|716.2|715.3|715|30
1645774200000|2022-02-25 07:30:00|716.4|716.1|716.8|716.5|717|716.7|715.6|715.3|52
1645774500000|2022-02-25 07:35:00|716.9|716.6|716.3|716|717.2|716.9|716.2|715.9|49
1645774800000|2022-02-25 07:40:00|716.1|715.8|716.3|716|716.4|716.1|715.4|715.1|80
1645775100000|2022-02-25 07:45:00|716.2|715.9|715.1|714.8|716.2|715.9|714.9|714.6|39
1645775400000|2022-02-25 07:50:00|715.2|714.9|713|712.7|715.5|715.2|713|712.7|93
1645775700000|2022-02-25 07:55:00|713.1|712.8|715.7|715.4|715.8|715.5|712.3|712|188
1645776000000|2022-02-25 08:00:00|715.6|715.5|716|715.9|716.6|716.5|713.4|713.3|1007
1645776300000|2022-02-25 08:05:00|715.9|715.8|714.2|714.1|716.2|716.1|713.2|713.1|672
1645776600000|2022-02-25 08:10:00|714.3|714.2|714.1|714|714.5|714.4|712.3|712.2|503
1645776900000|2022-02-25 08:15:00|713.9|713.8|713.8|713.7|714.9|714.8|712.1|712|532
1645777200000|2022-02-25 08:20:00|713.7|713.6|712.3|712.2|713.9|713.8|711.6|711.5|478
1645777500000|2022-02-25 08:25:00|712.2|712.1|711.7|711.6|713.2|713.1|711.1|711|460
1645777800000|2022-02-25 08:30:00|711.8|711.7|714.1|714|714.4|714.3|711.8|711.7|247
1645778100000|2022-02-25 08:35:00|714|713.9|712.4|712.3|714.4|714.3|711.3|711.2|522
1645778400000|2022-02-25 08:40:00|712.49|712.39|711.49|711.39|712.69|712.59|710.59|710.49|363
1645778700000|2022-02-25 08:45:00|711.39|711.29|711.79|711.69|712.29|712.19|710.69|710.59|268
1645779000000|2022-02-25 08:50:00|711.69|711.59|712.59|712.49|714.09|713.99|711.29|711.19|372
1645779300000|2022-02-25 08:55:00|712.49|712.39|711.19|711.09|713.19|713.09|710.59|710.49|195
1645779600000|2022-02-25 09:00:00|711.29|711.19|710.29|710.19|711.89|711.79|709.99|709.89|244
1645779900000|2022-02-25 09:05:00|710.39|710.29|708.89|708.79|710.79|710.69|708.79|708.69|308
1645780200000|2022-02-25 09:10:00|708.79|708.69|708.49|708.39|709.19|709.09|708.29|708.19|260
1645780500000|2022-02-25 09:15:00|708.59|708.49|709.49|709.39|709.99|709.89|708.29|708.19|213
1645780800000|2022-02-25 09:20:00|709.59|709.49|709.59|709.49|710.39|710.29|709.09|708.99|163
1645781100000|2022-02-25 09:25:00|709.49|709.39|710.29|710.19|710.49|710.39|709.09|708.99|222
1645781400000|2022-02-25 09:30:00|710.39|710.29|710.69|710.59|711.39|711.29|709.19|709.09|307
1645781700000|2022-02-25 09:35:00|710.59|710.49|710.49|710.39|711.29|711.19|709.99|709.89|214
1645782000000|2022-02-25 09:40:00|710.39|710.29|711.69|711.59|711.79|711.69|709.99|709.89|358
1645782300000|2022-02-25 09:45:00|711.59|711.49|711.39|711.29|713.09|712.99|711.19|711.09|329
1645782600000|2022-02-25 09:50:00|711.49|711.39|711.79|711.69|712.19|712.09|711.19|711.09|104
1645782900000|2022-02-25 09:55:00|711.89|711.79|712.89|712.79|713.39|713.29|711.79|711.69|290
1645783200000|2022-02-25 10:00:00|712.79|712.69|713.69|713.59|713.99|713.89|712.39|712.29|228
1645783500000|2022-02-25 10:05:00|713.59|713.49|714.19|714.09|714.99|714.89|713.59|713.49|303
1645783800000|2022-02-25 10:10:00|714.29|714.19|714.29|714.19|714.49|714.39|713.29|713.19|212
1645784100000|2022-02-25 10:15:00|714.39|714.29|715.89|715.79|715.99|715.89|714.19|714.09|345
1645784400000|2022-02-25 10:20:00|715.79|715.69|716.39|716.29|716.69|716.59|715.49|715.39|314
1645784700000|2022-02-25 10:25:00|716.49|716.39|715.59|715.49|716.59|716.49|715.29|715.19|224
1645785000000|2022-02-25 10:30:00|715.69|715.59|715.89|715.79|716.69|716.59|715.69|715.59|152
1645785300000|2022-02-25 10:35:00|715.99|715.89|716.69|716.59|717.49|717.39|715.99|715.89|154
1645785600000|2022-02-25 10:40:00|716.59|716.49|716.49|716.39|716.89|716.79|715.39|715.29|202
1645785900000|2022-02-25 10:45:00|716.59|716.49|716.79|716.69|717.29|717.19|716.09|715.99|273
1645786200000|2022-02-25 10:50:00|716.89|716.79|716.99|716.89|717.39|717.29|716.49|716.39|129
1645786500000|2022-02-25 10:55:00|717.09|716.99|717.39|717.29|717.39|717.29|716.59|716.49|188
1645786800000|2022-02-25 11:00:00|717.49|717.39|715.29|715.19|717.49|717.39|715.29|715.19|283
1645787100000|2022-02-25 11:05:00|715.39|715.29|714.49|714.39|715.49|715.39|714.29|714.19|328
1645787400000|2022-02-25 11:10:00|714.39|714.29|714.99|714.89|715.19|715.09|714.39|714.29|177
1645787700000|2022-02-25 11:15:00|714.89|714.79|714.89|714.79|714.99|714.89|714.39|714.29|113
1645788000000|2022-02-25 11:20:00|714.79|714.69|714.29|714.19|714.99|714.89|713.89|713.79|162
1645788300000|2022-02-25 11:25:00|714.19|714.09|715.39|715.29|715.49|715.39|713.79|713.69|251
1645788600000|2022-02-25 11:30:00|715.29|715.19|715.39|715.29|715.69|715.59|714.49|714.39|199
1645788900000|2022-02-25 11:35:00|715.29|715.19|716.39|716.29|716.99|716.89|715.09|714.99|219
1645789200000|2022-02-25 11:40:00|716.29|716.19|715.39|715.29|716.79|716.69|715.09|714.99|290
1645789500000|2022-02-25 11:45:00|715.29|715.19|715.09|714.99|717.19|717.09|714.49|714.39|422
1645789800000|2022-02-25 11:50:00|715.19|715.09|715.29|715.19|715.49|715.39|714.39|714.29|164
1645790100000|2022-02-25 11:55:00|715.39|715.29|715.49|715.39|716.59|716.49|715.19|715.09|128
1645790400000|2022-02-25 12:00:00|715.59|715.49|716.39|716.29|716.59|716.49|715.39|715.29|1249
1645790700000|2022-02-25 12:05:00|716.29|716.19|717.19|717.09|717.29|717.19|715.99|715.89|146
1645791000000|2022-02-25 12:10:00|717.29|717.19|716.49|716.39|717.29|717.19|716.39|716.29|187
1645791300000|2022-02-25 12:15:00|716.39|716.29|716.99|716.89|717.49|717.39|716.29|716.19|123
1645791600000|2022-02-25 12:20:00|716.89|716.79|716.79|716.69|717.29|717.19|716.69|716.59|109
1645791900000|2022-02-25 12:25:00|716.89|716.79|716.99|716.89|717.99|717.89|716.69|716.59|135
1645792200000|2022-02-25 12:30:00|717.09|716.99|716.89|716.79|717.49|717.39|716.69|716.59|216
1645792500000|2022-02-25 12:35:00|716.99|716.89|716.79|716.69|716.99|716.89|716.29|716.19|101
1645792800000|2022-02-25 12:40:00|716.72|716.62|716.72|716.62|717.02|716.92|716.32|716.22|68
1645793100000|2022-02-25 12:45:00|716.82|716.72|716.72|716.62|716.82|716.72|716.12|716.02|58
1645793400000|2022-02-25 12:50:00|716.82|716.72|720.22|720.12|720.22|720.12|716.72|716.62|695
1645793700000|2022-02-25 12:55:00|720.12|720.02|720.62|720.52|721.42|721.32|719.72|719.62|570
1645794000000|2022-02-25 13:00:00|720.52|720.42|719.42|719.32|720.62|720.52|719.02|718.92|339
1645794300000|2022-02-25 13:05:00|719.52|719.42|720.42|720.32|720.52|720.42|719.02|718.92|182
1645794600000|2022-02-25 13:10:00|720.32|720.22|720.92|720.82|720.92|720.82|719.62|719.52|213
1645794900000|2022-02-25 13:15:00|721.02|720.92|721.52|721.42|721.52|721.42|720.02|719.92|830
1645795200000|2022-02-25 13:20:00|721.42|721.32|723.02|722.92|723.22|723.12|721.42|721.32|340
1645795500000|2022-02-25 13:25:00|723.12|723.02|722.12|722.02|723.52|723.42|721.42|721.32|237
1645795800000|2022-02-25 13:30:00|721.92|721.82|723.02|722.92|723.02|722.92|721.32|721.22|294
1645796100000|2022-02-25 13:35:00|722.92|722.82|724.02|723.92|724.12|724.02|722.82|722.72|229
1645796400000|2022-02-25 13:40:00|723.92|723.82|722.52|722.42|724.62|724.52|722.02|721.92|424
1645796700000|2022-02-25 13:45:00|722.62|722.52|721.22|721.12|722.82|722.72|721.12|721.02|189
1645797000000|2022-02-25 13:50:00|721.32|721.22|722.02|721.92|722.32|722.22|721.12|721.02|163
1645797300000|2022-02-25 13:55:00|721.92|721.82|723.22|723.12|723.32|723.22|721.92|721.82|175
1645797600000|2022-02-25 14:00:00|723.12|723.02|723.32|723.22|723.72|723.62|722.62|722.52|187
1645797900000|2022-02-25 14:05:00|723.42|723.32|722.52|722.42|723.52|723.42|722.52|722.42|171
1645798200000|2022-02-25 14:10:00|722.62|722.52|722.52|722.42|723.22|723.12|722.12|722.02|227
1645798500000|2022-02-25 14:15:00|722.62|722.52|722.32|722.22|722.72|722.62|721.62|721.52|178
1645798800000|2022-02-25 14:20:00|722.42|722.32|723.52|723.42|723.62|723.52|722.12|722.02|143
1645799100000|2022-02-25 14:25:00|723.42|723.32|721.82|721.72|723.42|723.32|721.62|721.52|269
1645799400000|2022-02-25 14:30:00|721.92|721.82|724.02|723.92|724.22|724.12|721.62|721.52|634
1645799700000|2022-02-25 14:35:00|723.92|723.82|723.42|723.32|724.42|724.32|723.02|722.92|370
1645800000000|2022-02-25 14:40:00|723.32|723.22|722.12|722.02|724.22|724.12|721.92|721.82|375
1645800300000|2022-02-25 14:45:00|722.22|722.12|724.52|724.42|724.52|724.42|722.22|722.12|345
1645800600000|2022-02-25 14:50:00|724.42|724.32|723.72|723.62|724.82|724.72|723.22|723.12|318
1645800900000|2022-02-25 14:55:00|723.62|723.52|722.22|722.12|724.02|723.92|721.92|721.82|344
1645801200000|2022-02-25 15:00:00|722.12|722.02|721.52|721.42|722.72|722.62|721.42|721.32|378
1645801500000|2022-02-25 15:05:00|721.72|721.62|723.52|723.42|723.72|723.62|721.72|721.62|247
1645801800000|2022-02-25 15:10:00|723.47|723.37|723.37|723.27|724.37|724.27|722.57|722.47|273
1645802100000|2022-02-25 15:15:00|723.47|723.37|723.87|723.77|723.97|723.87|722.77|722.67|209
1645802400000|2022-02-25 15:20:00|723.97|723.87|724.77|724.67|725.07|724.97|723.27|723.17|473
1645802700000|2022-02-25 15:25:00|724.67|724.57|725.47|725.37|725.67|725.57|723.97|723.87|278
1645803000000|2022-02-25 15:30:00|725.37|725.27|725.67|725.57|725.97|725.87|725.27|725.17|263
1645803300000|2022-02-25 15:35:00|725.57|725.47|725.27|725.17|725.87|725.77|724.67|724.57|213
1645803600000|2022-02-25 15:40:00|725.37|725.27|726.27|726.17|726.27|726.17|725.17|725.07|233
1645803900000|2022-02-25 15:45:00|726.37|726.27|727.07|726.97|727.27|727.17|726.17|726.07|258
1645804200000|2022-02-25 15:50:00|726.97|726.87|727.17|727.07|727.67|727.57|726.57|726.47|723
1645804500000|2022-02-25 15:55:00|727.07|726.97|726.87|726.77|728.27|728.17|726.67|726.57|708
1645804800000|2022-02-25 16:00:00|726.77|726.67|727.57|727.47|727.67|727.57|725.77|725.67|375
1645805100000|2022-02-25 16:05:00|727.67|727.57|727.77|727.67|727.87|727.77|726.77|726.67|196
1645805400000|2022-02-25 16:10:00|727.67|727.57|728.37|728.27|728.97|728.87|727.67|727.57|301
1645805700000|2022-02-25 16:15:00|728.47|728.37|728.87|728.77|728.87|728.77|727.97|727.87|274
1645806000000|2022-02-25 16:20:00|728.97|728.87|728.47|728.37|728.97|728.87|728.37|728.27|221
1645806300000|2022-02-25 16:25:00|728.37|728.27|727.77|727.67|728.47|728.37|727.47|727.37|530
1645806600000|2022-02-25 16:30:00|727.87|727.57|727.87|727.57|728.97|728.67|726.67|726.37|1177
1645806900000|2022-02-25 16:35:00|727.97|727.67|727.87|727.57|728.57|728.27|727.57|727.27|549
1645807200000|2022-02-25 16:40:00|727.97|727.67|728.07|727.77|728.77|728.47|727.27|726.97|217
1645807500000|2022-02-25 16:45:00|727.97|727.67|728.67|728.37|728.67|728.37|727.37|727.07|150
1645807800000|2022-02-25 16:50:00|728.57|728.27|728.27|727.97|728.67|728.37|727.77|727.47|84
1645808100000|2022-02-25 16:55:00|728.37|728.07|729.17|728.87|729.27|728.97|728.37|728.07|125
1645808400000|2022-02-25 17:00:00|729.07|728.77|728.67|728.37|729.57|729.27|728.47|728.17|88
1645808700000|2022-02-25 17:05:00|728.57|728.27|728.17|727.87|728.87|728.57|728.07|727.77|49
1645809000000|2022-02-25 17:10:00|728.37|728.07|728.77|728.47|729.27|728.97|728.17|727.87|89
1645809300000|2022-02-25 17:15:00|728.87|728.57|729.67|729.37|729.77|729.47|728.67|728.37|53
1645809600000|2022-02-25 17:20:00|729.57|729.27|729.17|728.87|729.67|729.37|729.07|728.77|53
1645809900000|2022-02-25 17:25:00|729.07|728.77|729.67|729.37|729.77|729.47|728.87|728.57|23
1645810200000|2022-02-25 17:30:00|729.57|729.27|730.27|729.97|730.57|730.27|729.57|729.27|45
1645810500000|2022-02-25 17:35:00|730.37|730.07|729.97|729.67|730.47|730.17|729.67|729.37|38
1645810800000|2022-02-25 17:40:00|730.07|729.77|730.07|729.77|730.47|730.17|729.77|729.47|13
1645811100000|2022-02-25 17:45:00|730.17|729.87|729.27|728.97|730.27|729.97|729.27|728.97|43
1645811400000|2022-02-25 17:50:00|729.37|729.07|728.57|728.27|729.37|729.07|728.57|728.27|59
1645811700000|2022-02-25 17:55:00|728.67|728.37|728.67|728.37|728.97|728.67|728.07|727.77|67
1645812000000|2022-02-25 18:00:00|728.77|728.47|728.77|728.47|729.17|728.87|728.07|727.77|24
1645812300000|2022-02-25 18:05:00|728.67|728.37|728.17|727.87|728.67|728.37|727.97|727.67|7
1645812600000|2022-02-25 18:10:00|728.27|727.97|727.87|727.57|728.27|727.97|727.37|727.07|26
1645812900000|2022-02-25 18:15:00|727.77|727.47|728.77|728.47|728.87|728.57|727.47|727.17|29
1645813200000|2022-02-25 18:20:00|728.67|728.37|728.57|728.27|728.87|728.57|728.27|727.97|13
1645813500000|2022-02-25 18:25:00|728.67|728.37|729.07|728.77|729.57|729.27|728.67|728.37|8
1645813800000|2022-02-25 18:30:00|729.17|728.87|729.47|729.17|729.67|729.37|729.17|728.87|5
1645814100000|2022-02-25 18:35:00|729.37|729.07|729.17|728.87|729.47|729.17|728.07|727.77|12
1645814400000|2022-02-25 18:40:00|729.27|728.97|729.77|729.47|729.97|729.67|729.17|728.87|3
1645814700000|2022-02-25 18:45:00|729.67|729.37|729.67|729.37|729.87|729.57|728.97|728.67|16
1645815000000|2022-02-25 18:50:00|729.77|729.47|729.47|729.17|729.87|729.57|729.37|729.07|8
1645815300000|2022-02-25 18:55:00|729.37|729.07|728.77|728.47|729.37|729.07|728.27|727.97|7
1645815600000|2022-02-25 19:00:00|728.87|728.57|729.17|728.87|729.67|729.37|727.87|727.57|22
1645815900000|2022-02-25 19:05:00|729.07|728.77|728.97|728.67|729.17|728.87|728.47|728.17|10
1645816200000|2022-02-25 19:10:00|728.87|728.57|728.77|728.47|729.37|729.07|728.37|728.07|17
1645816500000|2022-02-25 19:15:00|728.87|728.57|728.77|728.47|729.27|728.97|728.67|728.37|3
1645816800000|2022-02-25 19:20:00|728.67|728.37|729.67|729.37|729.77|729.47|728.67|728.37|18
1645817100000|2022-02-25 19:25:00|729.57|729.27|729.47|729.17|729.87|729.57|729.17|728.87|15
1645817400000|2022-02-25 19:30:00|729.57|729.27|728.87|728.57|730.07|729.77|728.47|728.17|19
1645817700000|2022-02-25 19:35:00|728.97|728.67|729.17|728.87|729.47|729.17|728.67|728.37|6
1645818000000|2022-02-25 19:40:00|729.07|728.77|729.17|728.87|729.47|729.17|728.57|728.27|18
1645818300000|2022-02-25 19:45:00|729.07|728.77|729.07|728.77|729.47|729.17|728.67|728.37|21
1645818600000|2022-02-25 19:50:00|728.97|728.67|728.67|728.37|729.17|728.87|728.07|727.77|9
1645818900000|2022-02-25 19:55:00|728.77|728.47|728.57|728.27|729.47|729.17|728.37|728.07|22
1645819200000|2022-02-25 20:00:00|728.47|728.17|727.97|727.67|728.57|728.27|727.47|727.17|19
1645819500000|2022-02-25 20:05:00|728.07|727.77|728.77|728.47|728.87|728.57|727.87|727.57|24
1645819800000|2022-02-25 20:10:00|728.87|728.57|728.97|728.67|728.97|728.67|727.97|727.67|12
1645820100000|2022-02-25 20:15:00|728.87|728.57|729.07|728.77|729.57|729.27|728.57|728.27|27
1645820400000|2022-02-25 20:20:00|729.17|728.87|729.67|729.37|730.17|729.87|728.77|728.47|20
1645820700000|2022-02-25 20:25:00|729.57|729.27|728.97|728.67|729.87|729.57|728.97|728.67|13
1645821000000|2022-02-25 20:30:00|729.07|728.77|729.27|728.97|730.17|729.87|729.07|728.77|10
1645821300000|2022-02-25 20:35:00|729.17|728.87|729.67|729.37|729.77|729.47|729.07|728.77|7
1645821600000|2022-02-25 20:40:00|729.57|729.27|730.57|730.27|731.17|730.87|729.47|729.17|54
1645821900000|2022-02-25 20:45:00|730.67|730.37|731.17|730.87|731.67|731.37|730.67|730.37|91
1645822200000|2022-02-25 20:50:00|731.47|731.17|732.27|731.97|732.77|732.47|730.97|730.67|146
1645822500000|2022-02-25 20:55:00|732.17|731.87|733.07|732.57|733.17|732.87|732.07|731.77|111
1645822800000|2022-02-25 21:00:00|733.17|732.67|732.67|732.17|733.57|733.07|732.57|732.07|0
1645823100000|2022-02-25 21:05:00|732.57|732.07|733.07|732.57|733.27|732.77|732.57|732.07|0
1645823400000|2022-02-25 21:10:00|732.97|732.47|732.77|732.27|733.47|732.97|732.77|732.27|0
1645823700000|2022-02-25 21:15:00|732.67|732.17|732.77|732.27|732.87|732.37|732.47|731.97|0
1645824000000|2022-02-25 21:20:00|732.67|732.17|733.07|732.57|733.07|732.57|732.67|732.17|0
1645824300000|2022-02-25 21:25:00|732.97|732.47|733.47|732.97|733.57|733.07|732.97|732.47|0
1645824600000|2022-02-25 21:30:00|733.37|732.87|733.17|732.67|733.67|733.17|733.17|732.67|0
1645824900000|2022-02-25 21:35:00|733.27|732.77|732.97|732.47|733.27|732.77|732.97|732.47|0
1645825200000|2022-02-25 21:40:00|732.87|732.37|732.97|732.47|732.97|732.47|732.87|732.37|0
1645825500000|2022-02-25 21:45:00|733.07|732.57|732.97|732.47|733.07|732.57|732.97|732.47|0
1645825800000|2022-02-25 21:50:00|733.07|732.57|733.47|732.97|733.57|733.07|732.97|732.47|0
1645826100000|2022-02-25 21:55:00|733.37|732.87|732.97|732.47|733.47|732.97|732.77|732.27|0
1646002800000|2022-02-27 23:00:00|711.07|710.37|713.87|713.17|714.57|713.87|708.07|707.37|0
1646003100000|2022-02-27 23:05:00|713.67|712.97|710.67|709.97|713.97|713.27|710.27|709.57|0
1646003400000|2022-02-27 23:10:00|710.57|709.87|712.87|712.17|712.97|712.27|710.37|709.67|0
1646003700000|2022-02-27 23:15:00|712.77|712.07|712.37|711.67|714.17|713.47|710.97|710.27|0
1646004000000|2022-02-27 23:20:00|712.47|711.77|713.57|712.87|714.27|713.57|711.97|711.27|0
1646004300000|2022-02-27 23:25:00|713.47|712.77|713.87|713.17|714.17|713.47|712.57|711.87|0
1646004600000|2022-02-27 23:30:00|713.97|713.27|717.17|716.67|718.07|717.57|713.47|712.77|0
1646004900000|2022-02-27 23:35:00|717.27|716.77|715.17|714.67|717.27|716.77|715.17|714.67|0
1646005200000|2022-02-27 23:40:00|715.27|714.77|714.87|714.37|715.97|715.47|714.67|714.17|0
1646005500000|2022-02-27 23:45:00|714.77|714.27|715.37|714.87|715.77|715.27|714.17|713.67|0
1646005800000|2022-02-27 23:50:00|715.47|714.97|715.07|714.57|716.37|715.87|714.87|714.37|0
1646006100000|2022-02-27 23:55:00|714.97|714.47|713.97|713.47|715.27|714.77|713.87|713.37|0
1646006400000|2022-02-28 00:00:00|714.07|713.57|712.87|712.37|714.47|713.97|712.37|711.87|0
1646006700000|2022-02-28 00:05:00|712.97|712.47|713.77|713.27|713.87|713.37|712.37|711.87|0
1646007000000|2022-02-28 00:10:00|713.87|713.37|713.67|713.17|713.87|713.37|712.87|712.37|0
1646007300000|2022-02-28 00:15:00|713.57|713.07|702.47|701.97|713.77|713.27|697.07|696.57|0
1646007600000|2022-02-28 00:20:00|702.37|701.87|703.17|702.67|703.67|703.17|701.67|701.17|0
1646007900000|2022-02-28 00:25:00|703.07|702.57|713.27|712.77|714.77|714.27|702.87|702.37|0
1646008200000|2022-02-28 00:30:00|713.17|712.67|713.57|713.07|714.77|714.27|713.17|712.67|0
1646008500000|2022-02-28 00:35:00|713.77|713.27|713.07|712.57|713.97|713.47|712.67|712.17|0
1646008800000|2022-02-28 00:40:00|713.17|712.67|713.17|712.67|713.37|712.87|711.77|711.27|0
1646009100000|2022-02-28 00:45:00|713.27|712.77|715.47|714.97|715.47|714.97|712.97|712.47|0
1646009400000|2022-02-28 00:50:00|715.37|714.87|714.67|714.17|715.57|715.07|714.27|713.77|0
1646009700000|2022-02-28 00:55:00|714.77|714.27|713.67|713.17|714.77|714.27|713.17|712.67|0
1646010000000|2022-02-28 01:00:00|713.57|713.07|713.97|713.47|714.47|713.97|713.37|712.87|0
1646010300000|2022-02-28 01:05:00|714.07|713.57|716.27|715.77|716.47|715.97|714.07|713.57|0
1646010600000|2022-02-28 01:10:00|716.37|715.87|715.67|715.17|717.57|717.07|715.37|714.87|0
1646010900000|2022-02-28 01:15:00|715.77|715.27|715.77|715.27|716.87|716.37|715.27|714.77|0
1646011200000|2022-02-28 01:20:00|715.87|715.37|715.57|715.07|716.07|715.57|715.17|714.67|0
1646011500000|2022-02-28 01:25:00|715.67|715.17|715.87|715.37|715.97|715.47|715.07|714.57|0
1646011800000|2022-02-28 01:30:00|715.97|715.47|715.47|714.97|716.07|715.57|715.27|714.77|0
1646012100000|2022-02-28 01:35:00|715.57|715.07|714.27|713.77|716.47|715.97|713.87|713.37|0
1646012400000|2022-02-28 01:40:00|714.17|713.67|714.77|714.27|715.17|714.67|713.57|713.07|0
1646012700000|2022-02-28 01:45:00|714.67|714.17|714.77|714.27|715.27|714.77|713.37|712.87|0
1646013000000|2022-02-28 01:50:00|714.87|714.37|712.27|711.77|715.27|714.77|711.77|711.27|0
1646013300000|2022-02-28 01:55:00|711.97|711.47|707.87|707.37|712.27|711.77|707.87|707.37|0
1646013600000|2022-02-28 02:00:00|707.97|707.47|708.77|708.27|709.17|708.67|707.97|707.47|0
1646013900000|2022-02-28 02:05:00|708.87|708.37|710.77|710.27|711.07|710.57|708.77|708.27|0
1646014200000|2022-02-28 02:10:00|710.87|710.37|709.97|709.47|711.07|710.57|709.17|708.67|0
1646014500000|2022-02-28 02:15:00|710.07|709.57|709.47|708.97|710.17|709.67|708.77|708.27|0
1646014800000|2022-02-28 02:20:00|709.37|708.87|708.97|708.47|709.37|708.87|708.37|707.87|0
1646015100000|2022-02-28 02:25:00|708.67|708.17|708.17|707.67|708.67|708.17|707.87|707.37|0
1646015400000|2022-02-28 02:30:00|708.27|707.77|707.77|707.27|708.27|707.77|707.37|706.87|0
1646015700000|2022-02-28 02:35:00|707.67|707.17|708.37|707.87|708.77|708.27|707.47|706.97|0
1646016000000|2022-02-28 02:40:00|708.27|707.77|706.37|705.87|708.37|707.87|706.37|705.87|0
1646016300000|2022-02-28 02:45:00|706.47|705.97|703.67|703.17|706.57|706.07|702.67|702.17|0
1646016600000|2022-02-28 02:50:00|703.57|703.07|704.27|703.77|704.67|704.17|703.37|702.87|0
1646016900000|2022-02-28 02:55:00|704.17|703.67|705.07|704.57|705.27|704.77|703.07|702.57|0
1646017200000|2022-02-28 03:00:00|705.17|704.67|706.07|705.57|706.17|705.67|705.17|704.67|0
1646017500000|2022-02-28 03:05:00|706.17|705.67|705.27|704.77|706.17|705.67|704.67|704.17|0
1646017800000|2022-02-28 03:10:00|705.37|704.87|704.57|704.07|705.87|705.37|704.57|704.07|0
1646018100000|2022-02-28 03:15:00|704.67|704.17|705.27|704.77|705.57|705.07|704.57|704.07|0
1646018400000|2022-02-28 03:20:00|705.37|704.87|706.17|705.67|706.37|705.87|705.17|704.67|0
1646018700000|2022-02-28 03:25:00|706.27|705.77|705.57|705.07|706.47|705.97|705.47|704.97|0
1646019000000|2022-02-28 03:30:00|705.67|705.17|706.37|705.87|706.87|706.37|705.27|704.77|0
1646019300000|2022-02-28 03:35:00|706.47|705.97|707.07|706.57|707.27|706.77|706.27|705.77|0
1646019600000|2022-02-28 03:40:00|707.17|706.67|707.47|706.97|707.87|707.37|706.57|706.07|0
1646019900000|2022-02-28 03:45:00|707.37|706.87|707.37|706.87|707.37|706.87|706.47|705.97|0
1646020200000|2022-02-28 03:50:00|707.27|706.77|707.07|706.57|707.37|706.87|706.97|706.47|0
1646020500000|2022-02-28 03:55:00|706.97|706.47|706.17|705.67|707.07|706.57|705.57|705.07|0
1646020800000|2022-02-28 04:00:00|706.27|705.77|707.37|706.87|707.37|706.87|706.17|705.67|0
1646021100000|2022-02-28 04:05:00|707.27|706.77|710.17|709.67|710.37|709.87|707.17|706.67|0
1646021400000|2022-02-28 04:10:00|710.37|709.87|709.27|708.77|710.67|710.17|709.27|708.77|0
1646021700000|2022-02-28 04:15:00|709.37|708.87|709.07|708.57|709.57|709.07|708.77|708.27|0
1646022000000|2022-02-28 04:20:00|708.97|708.47|709.17|708.67|709.47|708.97|708.47|707.97|0
1646022300000|2022-02-28 04:25:00|709.07|708.57|709.27|708.77|709.67|709.17|708.57|708.07|0
1646022600000|2022-02-28 04:30:00|709.17|708.67|709.77|709.27|709.77|709.27|708.67|708.17|0
1646022900000|2022-02-28 04:35:00|709.87|709.37|709.67|709.17|710.07|709.57|709.57|709.07|0
1646023200000|2022-02-28 04:40:00|709.77|709.27|709.27|708.77|709.77|709.27|709.17|708.67|0
1646023500000|2022-02-28 04:45:00|709.17|708.67|709.17|708.67|709.27|708.77|708.27|707.77|0
1646023800000|2022-02-28 04:50:00|709.07|708.57|708.87|708.37|709.17|708.67|708.77|708.27|0
1646024100000|2022-02-28 04:55:00|708.97|708.47|708.97|708.47|709.17|708.67|708.07|707.57|0
1646024400000|2022-02-28 05:00:00|708.87|708.37|708.47|707.97|709.47|708.97|708.47|707.97|0
1646024700000|2022-02-28 05:05:00|708.57|708.07|708.47|707.97|708.77|708.27|707.97|707.47|0
1646025000000|2022-02-28 05:10:00|708.37|707.87|709.67|709.17|709.67|709.17|708.37|707.87|0
1646025300000|2022-02-28 05:15:00|709.77|709.27|710.27|709.77|710.87|710.37|709.77|709.27|0
1646025600000|2022-02-28 05:20:00|710.37|709.87|710.97|710.47|711.27|710.77|710.17|709.67|0
1646025900000|2022-02-28 05:25:00|710.87|710.37|711.87|711.37|711.87|711.37|710.67|710.17|0
1646026200000|2022-02-28 05:30:00|712.07|711.57|711.67|711.17|712.87|712.37|711.27|710.77|0
1646026500000|2022-02-28 05:35:00|711.57|711.07|711.37|710.87|712.17|711.67|711.37|710.87|0
1646026800000|2022-02-28 05:40:00|711.27|710.77|711.57|711.07|711.77|711.27|711.27|710.77|0
1646027100000|2022-02-28 05:45:00|711.47|710.97|710.27|709.77|711.47|710.97|710.07|709.57|0
1646027400000|2022-02-28 05:50:00|710.17|709.67|711.17|710.67|711.37|710.87|709.87|709.37|0
1646027700000|2022-02-28 05:55:00|711.07|710.57|710.07|709.57|711.07|710.57|709.97|709.47|0
1646028000000|2022-02-28 06:00:00|710.17|709.67|711.97|711.47|712.37|711.87|709.97|709.47|0
1646028300000|2022-02-28 06:05:00|711.87|711.37|712.07|711.57|712.27|711.77|711.27|710.77|0
1646028600000|2022-02-28 06:10:00|712.17|711.67|712.27|711.77|712.37|711.87|712.07|711.57|0
1646028900000|2022-02-28 06:15:00|712.17|711.67|710.77|710.27|712.27|711.77|710.77|710.27|0
1646029200000|2022-02-28 06:20:00|710.87|710.37|710.37|709.87|711.27|710.77|709.97|709.47|0
1646029500000|2022-02-28 06:25:00|710.27|709.77|710.67|710.17|711.77|711.27|710.27|709.77|0
1646029800000|2022-02-28 06:30:00|710.87|710.37|704.67|704.17|710.87|710.37|703.67|703.17|0
1646030100000|2022-02-28 06:35:00|704.77|704.27|706.57|706.07|706.67|706.17|704.77|704.27|0
1646030400000|2022-02-28 06:40:00|706.67|706.17|706.57|706.07|706.97|706.47|705.27|704.77|0
1646030700000|2022-02-28 06:45:00|706.47|705.97|706.27|705.77|706.57|706.07|705.27|704.77|0
1646031000000|2022-02-28 06:50:00|706.17|705.67|705.77|705.27|706.37|705.87|704.57|704.07|0
1646031300000|2022-02-28 06:55:00|705.47|704.97|704.57|704.07|706.07|705.57|704.27|703.77|0
1646031600000|2022-02-28 07:00:00|708.17|707.87|714.27|713.97|714.37|714.07|707.37|707.07|261
1646031900000|2022-02-28 07:05:00|714.37|714.07|713.17|712.87|715.27|714.97|713.17|712.87|69
1646032200000|2022-02-28 07:10:00|713.07|712.77|712.37|712.07|713.07|712.77|710.87|710.57|45
1646032500000|2022-02-28 07:15:00|712.47|712.17|712.57|712.27|713.27|712.97|711.97|711.67|35
1646032800000|2022-02-28 07:20:00|712.47|712.17|713.87|713.57|714.27|713.97|712.37|712.07|24
1646033100000|2022-02-28 07:25:00|713.97|713.67|713.47|713.17|715.27|714.97|713.27|712.97|94
1646033400000|2022-02-28 07:30:00|713.37|713.07|716.27|715.97|716.37|716.07|713.27|712.97|171
1646033700000|2022-02-28 07:35:00|716.37|716.07|715.87|715.57|716.87|716.57|715.07|714.77|57
1646034000000|2022-02-28 07:40:00|715.97|715.67|717.17|716.87|717.37|717.07|715.97|715.67|61
1646034300000|2022-02-28 07:45:00|717.57|717.27|717.17|716.87|719.07|718.77|716.97|716.67|94
1646034600000|2022-02-28 07:50:00|717.07|716.77|716.17|715.87|717.47|717.17|715.87|715.57|68
1646034900000|2022-02-28 07:55:00|716.27|715.97|716.17|715.87|716.67|716.37|715.37|715.07|83
1646035200000|2022-02-28 08:00:00|716.07|715.97|718.07|717.97|718.27|718.17|714.27|714.17|1014
1646035500000|2022-02-28 08:05:00|717.97|717.87|718.17|718.07|719.87|719.77|717.17|717.07|594
1646035800000|2022-02-28 08:10:00|718.07|717.97|718.77|718.67|720.37|720.27|717.07|716.97|654
1646036100000|2022-02-28 08:15:00|718.87|718.77|718.67|718.57|719.57|719.47|718.07|717.97|440
1646036400000|2022-02-28 08:20:00|718.57|718.47|718.67|718.57|720.27|720.17|718.07|717.97|582
1646036700000|2022-02-28 08:25:00|718.57|718.47|718.27|718.17|719.37|719.27|717.97|717.87|474
1646037000000|2022-02-28 08:30:00|718.17|718.07|716.27|716.17|718.27|718.17|716.07|715.97|495
1646037300000|2022-02-28 08:35:00|716.17|716.07|714.97|714.87|717.07|716.97|714.77|714.67|439
1646037600000|2022-02-28 08:40:00|714.98|714.88|715.38|715.28|715.88|715.78|714.58|714.48|645
1646037900000|2022-02-28 08:45:00|715.48|715.38|715.58|715.48|716.38|716.28|714.68|714.58|500
1646038200000|2022-02-28 08:50:00|715.28|715.18|714.58|714.48|716.08|715.98|714.28|714.18|416
1646038500000|2022-02-28 08:55:00|714.68|714.58|713.58|713.48|714.88|714.78|713.28|713.18|494
1646038800000|2022-02-28 09:00:00|713.68|713.58|714.28|714.18|714.38|714.28|712.98|712.88|297
1646039100000|2022-02-28 09:05:00|714.18|714.08|716.48|716.38|716.88|716.78|714.18|714.08|487
1646039400000|2022-02-28 09:10:00|716.58|716.48|716.58|716.48|717.08|716.98|716.08|715.98|441
1646039700000|2022-02-28 09:15:00|716.68|716.58|715.28|715.18|716.68|716.58|715.18|715.08|312
1646040000000|2022-02-28 09:20:00|715.38|715.28|714.68|714.58|715.98|715.88|714.08|713.98|252
1646040300000|2022-02-28 09:25:00|714.78|714.68|713.58|713.48|715.08|714.98|713.48|713.38|158
1646040600000|2022-02-28 09:30:00|713.68|713.58|713.58|713.48|713.88|713.78|712.68|712.58|293
1646040900000|2022-02-28 09:35:00|713.68|713.58|713.68|713.58|713.88|713.78|712.98|712.88|204
1646041200000|2022-02-28 09:40:00|713.58|713.48|715.98|715.88|715.98|715.88|713.28|713.18|235
1646041500000|2022-02-28 09:45:00|715.88|715.78|716.28|716.18|716.88|716.78|715.58|715.48|291
1646041800000|2022-02-28 09:50:00|716.18|716.08|717.38|717.28|717.58|717.48|716.08|715.98|186
1646042100000|2022-02-28 09:55:00|717.28|717.18|717.58|717.48|717.88|717.78|716.98|716.88|319
1646042400000|2022-02-28 10:00:00|717.48|717.38|717.68|717.58|718.18|718.08|717.28|717.18|227
1646042700000|2022-02-28 10:05:00|717.58|717.48|717.38|717.28|717.98|717.88|717.28|717.18|166
1646043000000|2022-02-28 10:10:00|717.28|717.18|716.78|716.68|717.38|717.28|716.08|715.98|201
1646043300000|2022-02-28 10:15:00|716.68|716.58|716.48|716.38|717.28|717.18|716.38|716.28|168
1646043600000|2022-02-28 10:20:00|716.38|716.28|716.08|715.98|716.58|716.48|715.68|715.58|173
1646043900000|2022-02-28 10:25:00|715.98|715.88|715.18|715.08|716.28|716.18|715.08|714.98|141
1646044200000|2022-02-28 10:30:00|715.08|714.98|715.48|715.38|715.88|715.78|713.68|713.58|382
1646044500000|2022-02-28 10:35:00|715.58|715.48|715.48|715.38|715.98|715.88|714.88|714.78|242
1646044800000|2022-02-28 10:40:00|715.38|715.28|715.88|715.78|715.88|715.78|714.78|714.68|186
1646045100000|2022-02-28 10:45:00|715.98|715.88|717.78|717.68|717.88|717.78|715.98|715.88|223
1646045400000|2022-02-28 10:50:00|717.88|717.78|717.68|717.58|718.68|718.58|717.68|717.58|246
1646045700000|2022-02-28 10:55:00|717.78|717.68|718.28|718.18|718.48|718.38|717.48|717.38|275
1646046000000|2022-02-28 11:00:00|718.18|718.08|718.68|718.58|719.58|719.48|717.98|717.88|340
1646046300000|2022-02-28 11:05:00|718.78|718.68|717.88|717.78|718.98|718.88|717.88|717.78|146
1646046600000|2022-02-28 11:10:00|717.78|717.68|718.88|718.78|719.48|719.38|717.48|717.38|133
1646046900000|2022-02-28 11:15:00|718.98|718.88|717.68|717.58|719.08|718.98|717.58|717.48|243
1646047200000|2022-02-28 11:20:00|717.58|717.48|718.18|718.08|718.38|718.28|717.58|717.48|128
1646047500000|2022-02-28 11:25:00|718.28|718.18|717.28|717.18|718.48|718.38|717.18|717.08|282
1646047800000|2022-02-28 11:30:00|717.38|717.28|718.38|718.28|718.48|718.38|717.28|717.18|208
1646048100000|2022-02-28 11:35:00|718.28|718.18|719.28|719.18|719.48|719.38|718.28|718.18|161
1646048400000|2022-02-28 11:40:00|719.18|719.08|718.68|718.58|719.18|719.08|717.98|717.88|119
1646048700000|2022-02-28 11:45:00|718.78|718.68|718.88|718.78|719.18|719.08|718.28|718.18|54
1646049000000|2022-02-28 11:50:00|718.98|718.88|718.18|718.08|719.38|719.28|717.88|717.78|111
1646049300000|2022-02-28 11:55:00|718.28|718.18|717.88|717.78|719.18|719.08|717.78|717.68|155
1646049600000|2022-02-28 12:00:00|717.98|717.88|718.88|718.78|719.18|719.08|717.98|717.88|196
1646049900000|2022-02-28 12:05:00|718.98|718.88|719.58|719.48|719.68|719.58|718.88|718.78|113
1646050200000|2022-02-28 12:10:00|719.68|719.58|720.38|720.28|720.58|720.48|719.38|719.28|246
1646050500000|2022-02-28 12:15:00|720.48|720.38|720.98|720.88|720.98|720.88|720.28|720.18|231
1646050800000|2022-02-28 12:20:00|720.88|720.78|722.28|722.18|722.38|722.28|720.88|720.78|172
1646051100000|2022-02-28 12:25:00|722.18|722.08|722.78|722.68|722.88|722.78|721.98|721.88|211
1646051400000|2022-02-28 12:30:00|722.68|722.58|723.48|723.38|723.48|723.38|722.48|722.38|216
1646051700000|2022-02-28 12:35:00|723.38|723.28|723.08|722.98|723.48|723.38|722.98|722.88|121
1646052000000|2022-02-28 12:40:00|722.97|722.87|722.87|722.77|723.67|723.57|722.37|722.27|400
1646052300000|2022-02-28 12:45:00|722.97|722.87|723.67|723.57|723.97|723.87|722.87|722.77|300
1646052600000|2022-02-28 12:50:00|723.57|723.47|724.17|724.07|724.27|724.17|723.27|723.17|187
1646052900000|2022-02-28 12:55:00|724.07|723.97|722.17|722.07|724.07|723.97|721.57|721.47|336
1646053200000|2022-02-28 13:00:00|722.07|721.97|721.47|721.37|722.17|722.07|720.87|720.77|369
1646053500000|2022-02-28 13:05:00|721.37|721.27|720.97|720.87|721.77|721.67|720.77|720.67|144
1646053800000|2022-02-28 13:10:00|721.07|720.97|720.07|719.97|721.47|721.37|720.07|719.97|150
1646054100000|2022-02-28 13:15:00|720.17|720.07|720.57|720.47|721.07|720.97|719.87|719.77|232
1646054400000|2022-02-28 13:20:00|720.67|720.57|720.07|719.97|720.87|720.77|719.77|719.67|222
1646054700000|2022-02-28 13:25:00|720.17|720.07|720.77|720.67|720.87|720.77|720.07|719.97|150
1646055000000|2022-02-28 13:30:00|720.67|720.57|718.27|718.17|721.27|721.17|718.17|718.07|259
1646055300000|2022-02-28 13:35:00|718.37|718.27|717.27|717.17|718.57|718.47|717.27|717.17|219
1646055600000|2022-02-28 13:40:00|717.17|717.07|716.77|716.67|717.77|717.67|716.27|716.17|326
1646055900000|2022-02-28 13:45:00|716.87|716.77|717.47|717.37|717.47|717.37|716.37|716.27|321
1646056200000|2022-02-28 13:50:00|717.57|717.47|717.57|717.47|718.57|718.47|717.47|717.37|219
1646056500000|2022-02-28 13:55:00|717.67|717.57|717.67|717.57|718.07|717.97|717.27|717.17|154
1646056800000|2022-02-28 14:00:00|717.57|717.47|718.47|718.37|718.87|718.77|717.37|717.27|175
1646057100000|2022-02-28 14:05:00|718.37|718.27|718.87|718.77|718.97|718.87|718.17|718.07|175
1646057400000|2022-02-28 14:10:00|718.97|718.87|718.77|718.67|719.07|718.97|718.27|718.17|211
1646057700000|2022-02-28 14:15:00|718.87|718.77|718.97|718.87|719.77|719.67|718.67|718.57|149
1646058000000|2022-02-28 14:20:00|719.07|718.97|718.67|718.57|719.27|719.17|718.67|718.57|146
1646058300000|2022-02-28 14:25:00|718.57|718.47|718.47|718.37|719.17|719.07|718.47|718.37|156
1646058600000|2022-02-28 14:30:00|718.37|718.27|719.87|719.77|721.17|721.07|718.37|718.27|570
1646058900000|2022-02-28 14:35:00|719.97|719.87|719.67|719.57|720.67|720.57|719.27|719.17|428
1646059200000|2022-02-28 14:40:00|719.57|719.47|719.07|718.97|719.87|719.77|718.27|718.17|285
1646059500000|2022-02-28 14:45:00|719.27|719.17|719.77|719.67|720.37|720.27|718.57|718.47|358
1646059800000|2022-02-28 14:50:00|719.57|719.47|720.47|720.37|721.17|721.07|719.47|719.37|247
1646060100000|2022-02-28 14:55:00|720.37|720.27|722.37|722.27|722.37|722.27|720.37|720.27|409
1646060400000|2022-02-28 15:00:00|722.27|722.17|720.57|720.47|722.57|722.47|720.27|720.17|286
1646060700000|2022-02-28 15:05:00|720.67|720.57|720.47|720.37|721.07|720.97|719.97|719.87|220
1646061000000|2022-02-28 15:10:00|720.53|720.43|719.33|719.23|720.83|720.73|718.93|718.83|281
1646061300000|2022-02-28 15:15:00|719.23|719.13|719.33|719.23|720.23|720.13|718.83|718.73|197
1646061600000|2022-02-28 15:20:00|719.43|719.33|721.73|721.63|722.03|721.93|719.23|719.13|492
1646061900000|2022-02-28 15:25:00|721.63|721.53|721.73|721.63|722.63|722.53|721.03|720.93|300
1646062200000|2022-02-28 15:30:00|721.63|721.53|723.83|723.73|724.63|724.53|721.63|721.53|462
1646062500000|2022-02-28 15:35:00|723.93|723.83|725.73|725.63|726.53|726.43|723.83|723.73|652
1646062800000|2022-02-28 15:40:00|725.93|725.83|727.03|726.93|727.13|727.03|725.33|725.23|507
1646063100000|2022-02-28 15:45:00|726.83|726.73|726.93|726.83|728.33|728.23|726.83|726.73|418
1646063400000|2022-02-28 15:50:00|727.03|726.93|727.03|726.93|727.33|727.23|726.33|726.23|471
1646063700000|2022-02-28 15:55:00|727.13|727.03|727.93|727.83|728.43|728.33|727.13|727.03|373
1646064000000|2022-02-28 16:00:00|728.03|727.93|728.33|728.23|728.73|728.63|727.63|727.53|255
1646064300000|2022-02-28 16:05:00|728.23|728.13|727.83|727.73|728.73|728.63|727.73|727.63|224
1646064600000|2022-02-28 16:10:00|727.93|727.83|727.13|727.03|727.93|727.83|726.73|726.63|306
1646064900000|2022-02-28 16:15:00|727.03|726.93|729.13|729.03|729.43|729.33|727.03|726.93|444
1646065200000|2022-02-28 16:20:00|729.03|728.93|729.53|729.43|730.03|729.93|728.93|728.83|341
1646065500000|2022-02-28 16:25:00|729.43|729.33|729.33|729.23|731.23|731.13|729.33|729.23|844
1646065800000|2022-02-28 16:30:00|729.43|729.13|728.53|728.23|731.13|730.83|728.53|728.23|1335
1646066100000|2022-02-28 16:35:00|728.73|728.43|728.73|728.43|730.53|730.23|728.43|728.13|1121
1646066400000|2022-02-28 16:40:00|728.63|728.33|728.93|728.63|729.23|728.93|727.73|727.43|284
1646066700000|2022-02-28 16:45:00|729.03|728.73|727.73|727.43|729.43|729.13|727.63|727.33|93
1646067000000|2022-02-28 16:50:00|727.83|727.53|729.13|728.83|729.13|728.83|727.53|727.23|105
1646067300000|2022-02-28 16:55:00|729.03|728.73|728.83|728.53|729.53|729.23|728.53|728.23|101
1646067600000|2022-02-28 17:00:00|728.73|728.43|729.53|729.23|730.23|729.93|728.73|728.43|58
1646067900000|2022-02-28 17:05:00|729.43|729.13|726.53|726.23|729.63|729.33|726.43|726.13|80
1646068200000|2022-02-28 17:10:00|726.43|726.13|724.63|724.33|726.63|726.33|724.33|724.03|174
1646068500000|2022-02-28 17:15:00|724.73|724.43|724.53|724.23|725.03|724.73|723.53|723.23|123
1646068800000|2022-02-28 17:20:00|724.73|724.43|724.43|724.13|725.33|725.03|724.03|723.73|61
1646069100000|2022-02-28 17:25:00|724.33|724.03|725.63|725.33|725.63|725.33|724.33|724.03|40
1646069400000|2022-02-28 17:30:00|725.53|725.23|724.63|724.33|725.83|725.53|724.53|724.23|56
1646069700000|2022-02-28 17:35:00|724.73|724.43|724.23|723.93|725.03|724.73|724.23|723.93|21
1646070000000|2022-02-28 17:40:00|724.33|724.03|722.93|722.63|724.53|724.23|722.83|722.53|124
1646070300000|2022-02-28 17:45:00|722.83|722.53|722.83|722.53|723.13|722.83|722.03|721.73|62
1646070600000|2022-02-28 17:50:00|722.73|722.43|721.73|721.43|722.93|722.63|721.53|721.23|78
1646070900000|2022-02-28 17:55:00|721.63|721.33|722.33|722.03|722.33|722.03|721.33|721.03|94
1646071200000|2022-02-28 18:00:00|722.23|721.93|723.03|722.73|723.13|722.83|722.13|721.83|47
1646071500000|2022-02-28 18:05:00|723.13|722.83|724.13|723.83|724.23|723.93|722.83|722.53|37
1646071800000|2022-02-28 18:10:00|724.03|723.73|724.33|724.03|724.73|724.43|723.63|723.33|17
1646072100000|2022-02-28 18:15:00|724.43|724.13|722.23|721.93|724.43|724.13|722.13|721.83|60
1646072400000|2022-02-28 18:20:00|722.13|721.83|721.53|721.23|722.33|722.03|721.43|721.13|29
1646072700000|2022-02-28 18:25:00|721.63|721.33|722.63|722.33|723.03|722.73|721.63|721.33|29
1646073000000|2022-02-28 18:30:00|722.53|722.23|722.43|722.13|723.03|722.73|721.63|721.33|50
1646073300000|2022-02-28 18:35:00|722.33|722.03|723.23|722.93|723.43|723.13|722.13|721.83|28
1646073600000|2022-02-28 18:40:00|723.13|722.83|722.83|722.53|723.73|723.43|722.43|722.13|47
1646073900000|2022-02-28 18:45:00|722.73|722.43|723.03|722.73|723.03|722.73|722.13|721.83|12
1646074200000|2022-02-28 18:50:00|722.93|722.63|723.63|723.33|724.03|723.73|722.93|722.63|39
1646074500000|2022-02-28 18:55:00|723.53|723.23|723.13|722.83|723.73|723.43|722.83|722.53|25
1646074800000|2022-02-28 19:00:00|723.03|722.73|720.03|719.73|723.03|722.73|719.83|719.53|41
1646075100000|2022-02-28 19:05:00|719.93|719.63|718.53|718.23|720.33|720.03|718.23|717.93|99
1646075400000|2022-02-28 19:10:00|718.43|718.13|718.83|718.53|718.93|718.63|718.13|717.83|50
1646075700000|2022-02-28 19:15:00|718.73|718.43|719.53|719.23|719.63|719.33|718.43|718.13|55
1646076000000|2022-02-28 19:20:00|719.63|719.33|718.33|718.03|719.63|719.33|718.13|717.83|25
1646076300000|2022-02-28 19:25:00|718.43|718.13|718.63|718.33|719.13|718.83|718.33|718.03|28
1646076600000|2022-02-28 19:30:00|718.73|718.43|718.83|718.53|719.43|719.13|718.13|717.83|37
1646076900000|2022-02-28 19:35:00|718.93|718.63|718.93|718.63|720.03|719.73|718.63|718.33|37
1646077200000|2022-02-28 19:40:00|718.83|718.53|720.83|720.53|721.13|720.83|718.83|718.53|38
1646077500000|2022-02-28 19:45:00|720.93|720.63|720.43|720.13|721.03|720.73|720.23|719.93|37
1646077800000|2022-02-28 19:50:00|720.53|720.23|721.03|720.73|721.13|720.83|720.33|720.03|29
1646078100000|2022-02-28 19:55:00|720.93|720.63|721.03|720.73|721.93|721.63|720.93|720.63|61
1646078400000|2022-02-28 20:00:00|721.13|720.83|720.83|720.53|721.33|721.03|720.63|720.33|40
1646078700000|2022-02-28 20:05:00|720.73|720.43|721.23|720.93|721.33|721.03|719.73|719.43|35
1646079000000|2022-02-28 20:10:00|721.13|720.83|720.63|720.33|721.23|720.93|720.23|719.93|24
1646079300000|2022-02-28 20:15:00|720.73|720.43|721.43|721.13|721.73|721.43|720.53|720.23|17
1646079600000|2022-02-28 20:20:00|721.53|721.23|722.43|722.13|723.03|722.73|721.53|721.23|83
1646079900000|2022-02-28 20:25:00|722.33|722.03|721.53|721.23|722.73|722.43|721.53|721.23|64
1646080200000|2022-02-28 20:30:00|721.63|721.33|720.33|720.03|721.63|721.33|720.23|719.93|90
1646080500000|2022-02-28 20:35:00|720.23|719.93|719.73|719.43|720.23|719.93|719.23|718.93|78
1646080800000|2022-02-28 20:40:00|719.83|719.53|722.23|721.93|722.43|722.13|719.83|719.53|74
1646081100000|2022-02-28 20:45:00|722.33|722.03|723.73|723.43|723.93|723.63|722.33|722.03|84
1646081400000|2022-02-28 20:50:00|723.63|723.33|723.83|723.53|724.93|724.63|723.23|722.93|93
1646081700000|2022-02-28 20:55:00|724.03|723.73|724.63|724.13|724.93|724.63|722.83|722.53|160
1646082000000|2022-02-28 21:00:00|725.53|725.03|725.43|724.93|725.83|725.33|724.83|724.33|0
1646082300000|2022-02-28 21:05:00|725.63|725.13|724.83|724.33|725.83|725.33|724.43|723.93|0
1646082600000|2022-02-28 21:10:00|724.73|724.23|725.43|724.93|725.83|725.33|724.73|724.23|0
1646082900000|2022-02-28 21:15:00|725.33|724.83|725.73|725.23|725.93|725.43|725.23|724.73|0
1646083200000|2022-02-28 21:20:00|725.83|725.33|725.43|724.93|725.83|725.33|725.43|724.93|0
1646083500000|2022-02-28 21:25:00|725.53|725.03|725.53|725.03|725.73|725.23|725.23|724.73|0
1646083800000|2022-02-28 21:30:00|725.63|725.13|725.63|725.13|725.93|725.43|725.53|725.03|0
1646084100000|2022-02-28 21:35:00|725.73|725.23|725.93|725.43|725.93|725.43|725.63|725.13|0
1646084400000|2022-02-28 21:40:00|725.83|725.33|725.83|725.33|725.93|725.43|725.73|725.23|0
1646084700000|2022-02-28 21:45:00|725.73|725.23|725.73|725.23|725.83|725.33|725.73|725.23|0
1646085000000|2022-02-28 21:50:00|725.83|725.33|725.83|725.33|726.03|725.53|725.73|725.23|0
1646085300000|2022-02-28 21:55:00|725.73|725.23|725.83|725.33|725.83|725.33|725.73|725.23|0
1646085600000|2022-02-28 22:00:00|725.73|725.23|725.73|725.23|725.73|725.23|725.63|725.13|0
1646085900000|2022-02-28 22:05:00|725.63|725.13|725.63|725.13|725.73|725.23|725.53|725.03|0
1646086200000|2022-02-28 22:10:00|725.53|725.03|725.53|725.03|725.53|725.03|725.43|724.93|0
1646086500000|2022-02-28 22:15:00|725.63|725.13|725.63|725.13|725.63|725.13|725.53|725.03|0
1646086800000|2022-02-28 22:20:00|725.53|725.03|725.53|725.03|725.63|725.13|725.53|725.03|0
1646087100000|2022-02-28 22:25:00|725.43|724.93|725.53|725.03|725.53|725.03|725.43|724.93|0
1646087400000|2022-02-28 22:30:00|725.43|724.93|725.43|724.93|725.53|725.03|725.43|724.93|0
1646087700000|2022-02-28 22:35:00|725.33|724.83|725.43|724.93|725.53|725.03|725.33|724.83|0
1646088000000|2022-02-28 22:40:00|725.33|724.83|725.33|724.83|725.43|724.93|725.33|724.83|0
1646088300000|2022-02-28 22:45:00|725.43|724.93|725.43|724.93|725.43|724.93|725.43|724.93|0
1646088600000|2022-02-28 22:50:00|725.53|725.03|725.23|724.73|725.53|725.03|725.23|724.73|0
1646088900000|2022-02-28 22:55:00|725.33|724.83|725.33|724.83|725.33|724.83|725.23|724.73|0
1646089200000|2022-02-28 23:00:00|725.43|724.93|725.93|725.43|725.93|725.43|725.13|724.63|0
1646089500000|2022-02-28 23:05:00|726.03|725.53|725.73|725.23|726.23|725.73|725.73|725.23|0
1646089800000|2022-02-28 23:10:00|725.83|725.33|725.43|724.93|725.83|725.33|725.03|724.53|0
1646090100000|2022-02-28 23:15:00|725.53|725.03|725.53|725.03|726.13|725.63|725.33|724.83|0
1646090400000|2022-02-28 23:20:00|725.43|724.93|726.33|725.83|726.53|726.03|725.33|724.83|0
1646090700000|2022-02-28 23:25:00|726.43|725.93|726.03|725.53|726.43|725.93|725.83|725.33|0
1646091000000|2022-02-28 23:30:00|726.13|725.63|726.93|726.43|727.03|726.53|725.93|725.43|0
1646091300000|2022-02-28 23:35:00|727.03|726.53|727.23|726.73|727.53|727.03|727.03|726.53|0
1646091600000|2022-02-28 23:40:00|727.13|726.63|726.83|726.33|727.23|726.73|726.73|726.23|0
1646091900000|2022-02-28 23:45:00|726.73|726.23|726.93|726.43|727.13|726.63|726.63|726.13|0
1646092200000|2022-02-28 23:50:00|727.03|726.53|728.13|727.63|728.43|727.93|727.03|726.53|0
1646092500000|2022-02-28 23:55:00|728.23|727.73|727.13|726.63|728.33|727.83|727.13|726.63|0
1646092800000|2022-03-01 00:00:00|727.23|726.73|727.23|726.73|727.83|727.33|727.13|726.63|0
1646093100000|2022-03-01 00:05:00|727.13|726.63|726.13|725.63|727.13|726.63|726.13|725.63|0
1646093400000|2022-03-01 00:10:00|726.23|725.73|726.73|726.23|726.83|726.33|726.13|725.63|0
1646093700000|2022-03-01 00:15:00|726.83|726.33|727.53|727.03|727.83|727.33|725.83|725.33|0
1646094000000|2022-03-01 00:20:00|727.43|726.93|726.93|726.43|727.73|727.23|726.83|726.33|0
1646094300000|2022-03-01 00:25:00|726.83|726.33|727.93|727.43|727.93|727.43|726.83|726.33|0
1646094600000|2022-03-01 00:30:00|728.03|727.53|727.23|726.73|728.13|727.63|727.03|726.53|0
1646094900000|2022-03-01 00:35:00|727.33|726.83|727.83|727.33|728.13|727.63|727.23|726.73|0
1646095200000|2022-03-01 00:40:00|727.73|727.23|727.63|727.13|728.53|728.03|727.53|727.03|0
1646095500000|2022-03-01 00:45:00|727.73|727.23|726.13|725.63|727.83|727.33|726.13|725.63|0
1646095800000|2022-03-01 00:50:00|726.03|725.53|727.73|727.23|727.83|727.33|726.03|725.53|0
1646096100000|2022-03-01 00:55:00|727.63|727.13|727.83|727.33|727.93|727.43|727.43|726.93|0
1646096400000|2022-03-01 01:00:00|727.73|727.23|727.63|727.13|728.13|727.63|727.13|726.63|0
1646096700000|2022-03-01 01:05:00|727.73|727.23|728.83|728.33|729.03|728.53|727.53|727.03|0
1646097000000|2022-03-01 01:10:00|728.73|728.23|729.23|728.73|729.23|728.73|728.43|727.93|0
1646097300000|2022-03-01 01:15:00|729.13|728.63|728.73|728.23|729.13|728.63|728.33|727.83|0
1646097600000|2022-03-01 01:20:00|728.83|728.33|729.03|728.53|729.13|728.63|728.73|728.23|0
1646097900000|2022-03-01 01:25:00|729.13|728.63|729.23|728.73|729.33|728.83|728.63|728.13|0
1646098200000|2022-03-01 01:30:00|729.33|728.83|729.53|729.03|729.53|729.03|728.93|728.43|0
1646098500000|2022-03-01 01:35:00|729.43|728.93|729.63|729.13|729.63|729.13|729.23|728.73|0
1646098800000|2022-03-01 01:40:00|729.53|729.03|729.53|729.03|729.63|729.13|729.13|728.63|0
1646099100000|2022-03-01 01:45:00|729.43|728.93|728.13|727.63|729.43|728.93|727.93|727.43|0
1646099400000|2022-03-01 01:50:00|728.23|727.73|728.23|727.73|728.43|727.93|727.93|727.43|0
1646099700000|2022-03-01 01:55:00|728.33|727.83|727.83|727.33|728.33|727.83|727.63|727.13|0
1646100000000|2022-03-01 02:00:00|727.73|727.23|728.03|727.53|728.13|727.63|727.63|727.13|0
1646100300000|2022-03-01 02:05:00|727.93|727.43|728.33|727.83|728.83|728.33|727.93|727.43|0
1646100600000|2022-03-01 02:10:00|728.23|727.73|727.53|727.03|728.23|727.73|727.13|726.63|0
1646100900000|2022-03-01 02:15:00|727.63|727.13|728.03|727.53|728.33|727.83|727.53|727.03|0
1646101200000|2022-03-01 02:20:00|727.93|727.43|728.13|727.63|728.33|727.83|727.93|727.43|0
1646101500000|2022-03-01 02:25:00|728.23|727.73|727.43|726.93|728.33|727.83|727.23|726.73|0
1646101800000|2022-03-01 02:30:00|727.63|727.13|727.53|727.03|728.13|727.63|727.53|727.03|0
1646102100000|2022-03-01 02:35:00|727.63|727.13|726.83|726.33|727.83|727.33|726.83|726.33|0
1646102400000|2022-03-01 02:40:00|726.73|726.23|727.63|727.13|727.63|727.13|726.43|725.93|0
1646102700000|2022-03-01 02:45:00|727.73|727.23|727.63|727.13|727.73|727.23|727.33|726.83|0
1646103000000|2022-03-01 02:50:00|727.53|727.03|728.53|728.03|728.53|728.03|727.53|727.03|0
1646103300000|2022-03-01 02:55:00|728.43|727.93|728.13|727.63|728.53|728.03|727.83|727.33|0
1646103600000|2022-03-01 03:00:00|728.03|727.53|727.93|727.43|728.13|727.63|727.73|727.23|0
1646103900000|2022-03-01 03:05:00|727.83|727.33|727.53|727.03|728.03|727.53|727.23|726.73|0
1646104200000|2022-03-01 03:10:00|727.43|726.93|726.93|726.43|727.73|727.23|726.63|726.13|0
1646104500000|2022-03-01 03:15:00|727.03|726.53|726.93|726.43|727.03|726.53|726.83|726.33|0
1646104800000|2022-03-01 03:20:00|726.83|726.33|726.93|726.43|727.03|726.53|726.73|726.23|0
1646105100000|2022-03-01 03:25:00|726.83|726.33|726.93|726.43|727.03|726.53|726.83|726.33|0
1646105400000|2022-03-01 03:30:00|727.03|726.53|727.13|726.63|727.33|726.83|726.83|726.33|0
1646105700000|2022-03-01 03:35:00|727.03|726.53|727.73|727.23|727.73|727.23|726.93|726.43|0
1646106000000|2022-03-01 03:40:00|727.83|727.33|727.03|726.53|727.93|727.43|726.93|726.43|0
1646106300000|2022-03-01 03:45:00|726.93|726.43|727.43|726.93|727.63|727.13|726.83|726.33|0
1646106600000|2022-03-01 03:50:00|727.53|727.03|727.43|726.93|727.73|727.23|727.33|726.83|0
1646106900000|2022-03-01 03:55:00|727.53|727.03|727.43|726.93|727.73|727.23|727.23|726.73|0
1646107200000|2022-03-01 04:00:00|727.53|727.03|727.63|727.13|727.73|727.23|727.33|726.83|0
1646107500000|2022-03-01 04:05:00|727.73|727.23|727.93|727.43|728.13|727.63|727.43|726.93|0
1646107800000|2022-03-01 04:10:00|728.03|727.53|728.23|727.73|728.33|727.83|727.73|727.23|0
1646108100000|2022-03-01 04:15:00|728.13|727.63|727.63|727.13|728.23|727.73|727.63|727.13|0
1646108400000|2022-03-01 04:20:00|727.73|727.23|728.33|727.83|728.43|727.93|727.63|727.13|0
1646108700000|2022-03-01 04:25:00|728.23|727.73|728.53|728.03|728.83|728.33|728.13|727.63|0
1646109000000|2022-03-01 04:30:00|728.43|727.93|728.73|728.23|728.83|728.33|728.43|727.93|0
1646109300000|2022-03-01 04:35:00|728.63|728.13|728.53|728.03|728.73|728.23|728.33|727.83|0
1646109600000|2022-03-01 04:40:00|728.43|727.93|728.63|728.13|728.73|728.23|728.23|727.73|0
1646109900000|2022-03-01 04:45:00|728.73|728.23|729.03|728.53|729.13|728.63|728.73|728.23|0
1646110200000|2022-03-01 04:50:00|729.13|728.63|728.73|728.23|729.13|728.63|728.63|728.13|0
1646110500000|2022-03-01 04:55:00|728.83|728.33|728.93|728.43|729.03|728.53|728.53|728.03|0
1646110800000|2022-03-01 05:00:00|729.03|728.53|728.63|728.13|729.03|728.53|728.53|728.03|0
1646111100000|2022-03-01 05:05:00|728.73|728.23|728.53|728.03|728.83|728.33|728.53|728.03|0
1646111400000|2022-03-01 05:10:00|728.43|727.93|727.23|726.73|728.43|727.93|727.23|726.73|0
1646111700000|2022-03-01 05:15:00|727.33|726.83|726.83|726.33|727.33|726.83|726.43|725.93|0
1646112000000|2022-03-01 05:20:00|726.73|726.23|727.13|726.63|727.13|726.63|726.63|726.13|0
1646112300000|2022-03-01 05:25:00|727.03|726.53|727.03|726.53|727.03|726.53|726.53|726.03|0
1646112600000|2022-03-01 05:30:00|726.93|726.43|727.03|726.53|727.33|726.83|726.73|726.23|0
1646112900000|2022-03-01 05:35:00|727.13|726.63|727.13|726.63|727.63|727.13|727.03|726.53|0
1646113200000|2022-03-01 05:40:00|727.03|726.53|727.63|727.13|727.73|727.23|727.03|726.53|0
1646113500000|2022-03-01 05:45:00|727.53|727.03|727.43|726.93|727.53|727.03|727.23|726.73|0
1646113800000|2022-03-01 05:50:00|727.33|726.83|727.23|726.73|727.53|727.03|727.13|726.63|0
1646114100000|2022-03-01 05:55:00|727.33|726.83|727.83|727.33|728.13|727.63|727.33|726.83|0
1646114400000|2022-03-01 06:00:00|727.73|727.23|728.33|727.83|728.33|727.83|727.63|727.13|0
1646114700000|2022-03-01 06:05:00|728.23|727.73|728.63|728.13|728.83|728.33|728.13|727.63|0
1646115000000|2022-03-01 06:10:00|728.53|728.03|728.33|727.83|728.53|728.03|727.93|727.43|0
1646115300000|2022-03-01 06:15:00|728.43|727.93|728.63|728.13|729.03|728.53|728.13|727.63|0
1646115600000|2022-03-01 06:20:00|728.73|728.23|729.03|728.53|729.03|728.53|728.53|728.03|0
1646115900000|2022-03-01 06:25:00|729.13|728.63|729.63|729.13|729.63|729.13|728.73|728.23|0
1646116200000|2022-03-01 06:30:00|729.53|729.03|730.53|730.03|730.53|730.03|729.43|728.93|0
1646116500000|2022-03-01 06:35:00|730.63|730.13|730.13|729.63|730.63|730.13|729.93|729.43|0
1646116800000|2022-03-01 06:40:00|730.23|729.73|730.73|730.23|731.03|730.53|730.23|729.73|0
1646117100000|2022-03-01 06:45:00|730.83|730.33|730.83|730.33|731.43|730.93|730.43|729.93|0
1646117400000|2022-03-01 06:50:00|730.73|730.23|730.53|730.03|731.23|730.73|730.13|729.63|0
1646117700000|2022-03-01 06:55:00|730.43|729.93|731.33|730.83|731.73|731.23|730.33|729.83|0
1646118000000|2022-03-01 07:00:00|731.23|730.73|728.73|728.43|731.23|730.73|728.13|727.83|92
1646118300000|2022-03-01 07:05:00|728.63|728.33|729.93|729.63|730.83|730.53|728.53|728.23|56
1646118600000|2022-03-01 07:10:00|730.03|729.73|729.73|729.43|730.53|730.23|729.63|729.33|53
1646118900000|2022-03-01 07:15:00|729.83|729.53|729.73|729.43|730.43|730.13|729.53|729.23|29
1646119200000|2022-03-01 07:20:00|729.83|729.53|729.63|729.33|730.13|729.83|729.53|729.23|27
1646119500000|2022-03-01 07:25:00|729.73|729.43|728.53|728.23|729.73|729.43|728.43|728.13|53
1646119800000|2022-03-01 07:30:00|728.43|728.13|727.33|727.03|728.53|728.23|726.93|726.63|56
1646120100000|2022-03-01 07:35:00|727.23|726.93|727.63|727.33|727.63|727.33|726.93|726.63|21
1646120400000|2022-03-01 07:40:00|727.73|727.43|727.43|727.13|728.03|727.73|727.23|726.93|67
1646120700000|2022-03-01 07:45:00|727.33|727.03|727.13|726.83|727.73|727.43|727.13|726.83|18
1646121000000|2022-03-01 07:50:00|727.23|726.93|726.83|726.53|727.83|727.53|726.73|726.43|44
1646121300000|2022-03-01 07:55:00|726.93|726.63|728.13|727.83|728.13|727.83|726.33|726.03|55
1646121600000|2022-03-01 08:00:00|728.33|728.03|730.23|730.13|730.53|730.43|727.33|727.23|866
1646121900000|2022-03-01 08:05:00|730.33|730.23|730.13|730.03|731.33|731.23|729.93|729.83|398
1646122200000|2022-03-01 08:10:00|730.03|729.93|728.73|728.63|730.73|730.63|728.23|728.13|498
1646122500000|2022-03-01 08:15:00|728.83|728.73|727.73|727.63|728.83|728.73|727.33|727.23|387
1646122800000|2022-03-01 08:20:00|727.83|727.73|725.43|725.33|727.83|727.73|723.83|723.73|483
1646123100000|2022-03-01 08:25:00|725.33|725.23|725.63|725.53|726.13|726.03|724.13|724.03|487
1646123400000|2022-03-01 08:30:00|725.73|725.63|727.33|727.23|727.33|727.23|725.23|725.13|368
1646123700000|2022-03-01 08:35:00|727.43|727.33|727.43|727.33|728.33|728.23|726.83|726.73|318
1646124000000|2022-03-01 08:40:00|727.5|727.4|726.5|726.4|728.2|728.1|726.2|726.1|413
1646124300000|2022-03-01 08:45:00|726.6|726.5|726.4|726.3|727.4|727.3|726|725.9|267
1646124600000|2022-03-01 08:50:00|726.3|726.2|725.9|725.8|726.6|726.5|725.4|725.3|371
1646124900000|2022-03-01 08:55:00|725.8|725.7|726.8|726.7|727.3|727.2|725.7|725.6|218
1646125200000|2022-03-01 09:00:00|726.7|726.6|728|727.9|728.2|728.1|726.5|726.4|275
1646125500000|2022-03-01 09:05:00|728.1|728|726|725.9|728.2|728.1|725.2|725.1|335
1646125800000|2022-03-01 09:10:00|725.9|725.8|724.7|724.6|726|725.9|724.4|724.3|308
1646126100000|2022-03-01 09:15:00|724.6|724.5|724.5|724.4|725.1|725|724.3|724.2|213
1646126400000|2022-03-01 09:20:00|724.6|724.5|721.6|721.5|724.7|724.6|721.3|721.2|483
1646126700000|2022-03-01 09:25:00|721.7|721.6|721.1|721|722|721.9|720.3|720.2|508
1646127000000|2022-03-01 09:30:00|721|720.9|722.4|722.3|722.5|722.4|720.6|720.5|440
1646127300000|2022-03-01 09:35:00|722.5|722.4|722.3|722.2|722.9|722.8|721.8|721.7|350
1646127600000|2022-03-01 09:40:00|722.4|722.3|720.9|720.8|722.6|722.5|720.3|720.2|309
1646127900000|2022-03-01 09:45:00|720.8|720.7|722.2|722.1|722.4|722.3|720.8|720.7|271
1646128200000|2022-03-01 09:50:00|722.3|722.2|720.7|720.6|722.3|722.2|720.4|720.3|269
1646128500000|2022-03-01 09:55:00|720.6|720.5|721.6|721.5|722|721.9|720.5|720.4|283
1646128800000|2022-03-01 10:00:00|721.4|721.3|720|719.9|721.6|721.5|719.7|719.6|211
1646129100000|2022-03-01 10:05:00|720.2|720.1|717.5|717.4|720.2|720.1|717.2|717.1|338
1646129400000|2022-03-01 10:10:00|717.4|717.3|717.7|717.6|717.9|717.8|717|716.9|437
1646129700000|2022-03-01 10:15:00|717.6|717.5|718.4|718.3|718.9|718.8|717.4|717.3|398
1646130000000|2022-03-01 10:20:00|718.5|718.4|717.6|717.5|718.6|718.5|717.2|717.1|249
1646130300000|2022-03-01 10:25:00|717.7|717.6|717|716.9|717.9|717.8|716.6|716.5|282
1646130600000|2022-03-01 10:30:00|717.1|717|716.9|716.8|717.3|717.2|715.8|715.7|465
1646130900000|2022-03-01 10:35:00|717|716.9|716.5|716.4|717.1|717|715.4|715.3|253
1646131200000|2022-03-01 10:40:00|716.6|716.5|718.5|718.4|718.8|718.7|716.3|716.2|380
1646131500000|2022-03-01 10:45:00|718.4|718.3|719.1|719|719.6|719.5|718|717.9|199
1646131800000|2022-03-01 10:50:00|719|718.9|719.3|719.2|719.9|719.8|719|718.9|267
1646132100000|2022-03-01 10:55:00|719.2|719.1|719.6|719.5|719.9|719.8|719|718.9|160
1646132400000|2022-03-01 11:00:00|719.5|719.4|719.1|719|719.6|719.5|718.4|718.3|200
1646132700000|2022-03-01 11:05:00|719.2|719.1|717.7|717.6|719.2|719.1|717.5|717.4|264
1646133000000|2022-03-01 11:10:00|717.8|717.7|718|717.9|718.3|718.2|717.4|717.3|192
1646133300000|2022-03-01 11:15:00|717.9|717.8|718.1|718|718.3|718.2|717.5|717.4|168
1646133600000|2022-03-01 11:20:00|718.2|718.1|717.9|717.8|718.6|718.5|717.8|717.7|742
1646133900000|2022-03-01 11:25:00|717.8|717.7|717.9|717.8|718.8|718.7|717.8|717.7|164
1646134200000|2022-03-01 11:30:00|718|717.9|718.3|718.2|718.8|718.7|717.5|717.4|142
1646134500000|2022-03-01 11:35:00|718.2|718.1|718.2|718.1|718.4|718.3|717.9|717.8|172
1646134800000|2022-03-01 11:40:00|718.3|718.2|716.7|716.6|718.4|718.3|716.6|716.5|181
1646135100000|2022-03-01 11:45:00|716.6|716.5|716.4|716.3|717|716.9|715.5|715.4|173
1646135400000|2022-03-01 11:50:00|716.5|716.4|715.2|715.1|716.7|716.6|715.2|715.1|185
1646135700000|2022-03-01 11:55:00|715.3|715.2|716.1|716|716.3|716.2|714.5|714.4|224
1646136000000|2022-03-01 12:00:00|716|715.9|716.6|716.5|716.6|716.5|715.7|715.6|259
1646136300000|2022-03-01 12:05:00|716.7|716.6|716.6|716.5|717.2|717.1|716.4|716.3|147
1646136600000|2022-03-01 12:10:00|716.7|716.6|716.7|716.6|716.9|716.8|716.3|716.2|118
1646136900000|2022-03-01 12:15:00|716.6|716.5|716.2|716.1|716.9|716.8|716.2|716.1|103
1646137200000|2022-03-01 12:20:00|716.3|716.2|718|717.9|718.1|718|716.3|716.2|174
1646137500000|2022-03-01 12:25:00|718.1|718|718.9|718.8|719|718.9|717.5|717.4|202
1646137800000|2022-03-01 12:30:00|719|718.9|719.2|719.1|719.2|719.1|718.2|718.1|173
1646138100000|2022-03-01 12:35:00|719.1|719|718.2|718.1|719.1|719|717.9|717.8|152
1646138400000|2022-03-01 12:40:00|718.14|718.04|717.74|717.64|718.24|718.14|717.44|717.34|174
1646138700000|2022-03-01 12:45:00|717.64|717.54|717.94|717.84|718.14|718.04|717.34|717.24|110
1646139000000|2022-03-01 12:50:00|717.84|717.74|717.34|717.24|717.94|717.84|716.84|716.74|137
1646139300000|2022-03-01 12:55:00|717.24|717.14|717.34|717.24|717.34|717.24|716.84|716.74|121
1646139600000|2022-03-01 13:00:00|717.14|717.04|716.04|715.94|717.14|717.04|715.44|715.34|232
1646139900000|2022-03-01 13:05:00|716.14|716.04|716.94|716.84|717.34|717.24|715.64|715.54|150
1646140200000|2022-03-01 13:10:00|716.84|716.74|717.24|717.14|717.54|717.44|716.74|716.64|164
1646140500000|2022-03-01 13:15:00|717.14|717.04|718.54|718.44|718.54|718.44|717.14|717.04|204
1646140800000|2022-03-01 13:20:00|718.44|718.34|718.24|718.14|718.44|718.34|717.74|717.64|192
1646141100000|2022-03-01 13:25:00|718.34|718.24|720.54|720.44|720.54|720.44|718.34|718.24|186
1646141400000|2022-03-01 13:30:00|720.64|720.54|721.54|721.44|721.84|721.74|719.74|719.64|266
1646141700000|2022-03-01 13:35:00|721.44|721.34|721.64|721.54|721.84|721.74|720.94|720.84|240
1646142000000|2022-03-01 13:40:00|721.74|721.64|722.54|722.44|722.64|722.54|721.14|721.04|238
1646142300000|2022-03-01 13:45:00|722.44|722.34|722.54|722.44|722.64|722.54|721.94|721.84|150
1646142600000|2022-03-01 13:50:00|722.44|722.34|723.34|723.24|723.54|723.44|722.14|722.04|248
1646142900000|2022-03-01 13:55:00|723.24|723.14|722.74|722.64|723.84|723.74|722.54|722.44|196
1646143200000|2022-03-01 14:00:00|722.64|722.54|722.74|722.64|723.34|723.24|722.04|721.94|295
1646143500000|2022-03-01 14:05:00|722.84|722.74|722.34|722.24|723.24|723.14|722.24|722.14|166
1646143800000|2022-03-01 14:10:00|722.44|722.34|722.54|722.44|722.64|722.54|721.74|721.64|206
1646144100000|2022-03-01 14:15:00|722.44|722.34|721.64|721.54|722.84|722.74|721.54|721.44|282
1646144400000|2022-03-01 14:20:00|721.74|721.64|722.34|722.24|722.54|722.44|721.54|721.44|154
1646144700000|2022-03-01 14:25:00|722.44|722.34|723.04|722.94|723.14|723.04|722.34|722.24|110
1646145000000|2022-03-01 14:30:00|722.94|722.84|724.74|724.64|724.84|724.74|722.84|722.74|423
1646145300000|2022-03-01 14:35:00|724.84|724.74|725.34|725.24|726.14|726.04|724.74|724.64|459
1646145600000|2022-03-01 14:40:00|725.44|725.34|723.14|723.04|725.54|725.44|722.94|722.84|259
1646145900000|2022-03-01 14:45:00|723.34|723.24|724.84|724.74|724.84|724.74|722.24|722.14|263
1646146200000|2022-03-01 14:50:00|724.94|724.84|723.14|723.04|724.94|724.84|721.64|721.54|356
1646146500000|2022-03-01 14:55:00|723.34|723.24|723.74|723.64|724.44|724.34|722.64|722.54|522
1646146800000|2022-03-01 15:00:00|724.44|724.34|723.54|723.44|725.64|725.54|723.14|723.04|373
1646147100000|2022-03-01 15:05:00|723.44|723.34|722.44|722.34|724.44|724.34|722.34|722.24|277
1646147400000|2022-03-01 15:10:00|722.48|722.38|721.28|721.18|722.48|722.38|720.48|720.38|446
1646147700000|2022-03-01 15:15:00|721.18|721.08|722.48|722.38|722.88|722.78|720.98|720.88|253
1646148000000|2022-03-01 15:20:00|722.58|722.48|722.98|722.88|723.38|723.28|722.38|722.28|207
1646148300000|2022-03-01 15:25:00|723.08|722.98|723.88|723.78|723.88|723.78|722.78|722.68|214
1646148600000|2022-03-01 15:30:00|723.98|723.88|723.78|723.68|725.78|725.68|723.18|723.08|352
1646148900000|2022-03-01 15:35:00|723.68|723.58|723.08|722.98|724.38|724.28|722.98|722.88|207
1646149200000|2022-03-01 15:40:00|722.98|722.88|719.98|719.88|722.98|722.88|719.98|719.88|305
1646149500000|2022-03-01 15:45:00|719.88|719.78|720.48|720.38|720.68|720.58|719.38|719.28|284
1646149800000|2022-03-01 15:50:00|720.58|720.48|719.08|718.98|720.88|720.78|718.98|718.88|342
1646150100000|2022-03-01 15:55:00|718.98|718.88|717.98|717.88|718.98|718.88|717.68|717.58|335
1646150400000|2022-03-01 16:00:00|717.88|717.78|718.08|717.98|718.68|718.58|717.28|717.18|325
1646150700000|2022-03-01 16:05:00|718.18|718.08|716.48|716.38|718.28|718.18|716.38|716.28|615
1646151000000|2022-03-01 16:10:00|716.58|716.48|718.48|718.38|718.58|718.48|716.28|716.18|361
1646151300000|2022-03-01 16:15:00|718.38|718.28|716.78|716.68|718.58|718.48|716.68|716.58|357
1646151600000|2022-03-01 16:20:00|716.88|716.78|716.88|716.78|717.58|717.48|716.38|716.28|296
1646151900000|2022-03-01 16:25:00|716.78|716.68|714.28|714.18|716.78|716.68|713.78|713.68|557
1646152200000|2022-03-01 16:30:00|714.38|714.08|712.78|712.48|714.78|714.48|711.98|711.68|1283
1646152500000|2022-03-01 16:35:00|712.68|712.38|713.38|713.08|714.18|713.88|711.98|711.68|846
1646152800000|2022-03-01 16:40:00|713.28|712.98|712.48|712.18|713.88|713.58|712.48|712.18|259
1646153100000|2022-03-01 16:45:00|712.38|712.08|709.88|709.58|712.38|712.08|708.18|707.88|298
1646153400000|2022-03-01 16:50:00|709.98|709.68|710.58|710.28|711.28|710.98|709.38|709.08|153
1646153700000|2022-03-01 16:55:00|710.48|710.18|709.68|709.38|710.58|710.28|709.08|708.78|133
1646154000000|2022-03-01 17:00:00|709.58|709.28|708.18|707.88|709.78|709.48|707.98|707.68|86
1646154300000|2022-03-01 17:05:00|708.28|707.98|707.18|706.88|708.68|708.38|706.68|706.38|178
1646154600000|2022-03-01 17:10:00|707.08|706.78|709.08|708.78|709.18|708.88|706.18|705.88|129
1646154900000|2022-03-01 17:15:00|708.98|708.68|710.88|710.58|710.88|710.58|708.48|708.18|114
1646155200000|2022-03-01 17:20:00|710.98|710.68|710.18|709.88|711.08|710.78|709.68|709.38|34
1646155500000|2022-03-01 17:25:00|710.08|709.78|709.88|709.58|710.58|710.28|709.78|709.48|27
1646155800000|2022-03-01 17:30:00|709.98|709.68|709.98|709.68|710.28|709.98|709.48|709.18|10
1646156100000|2022-03-01 17:35:00|710.08|709.78|709.38|709.08|710.18|709.88|709.18|708.88|41
1646156400000|2022-03-01 17:40:00|709.48|709.18|711.68|711.38|711.68|711.38|709.48|709.18|45
1646156700000|2022-03-01 17:45:00|711.58|711.28|711.48|711.18|711.68|711.38|710.48|710.18|81
1646157000000|2022-03-01 17:50:00|711.38|711.08|711.58|711.28|711.88|711.58|710.98|710.68|49
1646157300000|2022-03-01 17:55:00|711.68|711.38|711.38|711.08|711.78|711.48|710.58|710.28|43
1646157600000|2022-03-01 18:00:00|711.28|710.98|711.58|711.28|712.38|712.08|710.98|710.68|27
1646157900000|2022-03-01 18:05:00|711.48|711.18|710.88|710.58|711.68|711.38|710.18|709.88|56
1646158200000|2022-03-01 18:10:00|710.78|710.48|709.08|708.78|710.98|710.68|707.98|707.68|78
1646158500000|2022-03-01 18:15:00|709.18|708.88|708.08|707.78|709.28|708.98|707.98|707.68|42
1646158800000|2022-03-01 18:20:00|707.98|707.68|706.88|706.58|708.38|708.08|706.88|706.58|46
1646159100000|2022-03-01 18:25:00|706.98|706.68|706.08|705.78|707.18|706.88|706.08|705.78|47
1646159400000|2022-03-01 18:30:00|706.18|705.88|707.18|706.88|707.78|707.48|706.18|705.88|37
1646159700000|2022-03-01 18:35:00|707.08|706.78|708.08|707.78|708.18|707.88|706.68|706.38|51
1646160000000|2022-03-01 18:40:00|708.18|707.88|706.78|706.48|708.18|707.88|706.48|706.18|28
1646160300000|2022-03-01 18:45:00|706.68|706.38|706.38|706.08|707.48|707.18|705.78|705.48|23
1646160600000|2022-03-01 18:50:00|706.48|706.18|706.48|706.18|707.08|706.78|705.98|705.68|26
1646160900000|2022-03-01 18:55:00|706.38|706.08|706.68|706.38|707.28|706.98|706.08|705.78|16
1646161200000|2022-03-01 19:00:00|706.78|706.48|706.18|705.88|706.98|706.68|705.48|705.18|25
1646161500000|2022-03-01 19:05:00|706.08|705.78|706.08|705.78|706.88|706.58|705.98|705.68|23
1646161800000|2022-03-01 19:10:00|705.98|705.68|705.88|705.58|706.38|706.08|705.38|705.08|35
1646162100000|2022-03-01 19:15:00|705.78|705.48|706.68|706.38|706.68|706.38|704.88|704.58|44
1646162400000|2022-03-01 19:20:00|706.58|706.28|708.18|707.88|708.38|708.08|706.28|705.98|34
1646162700000|2022-03-01 19:25:00|708.28|707.98|708.58|708.28|708.78|708.48|708.08|707.78|26
1646163000000|2022-03-01 19:30:00|708.68|708.38|707.88|707.58|708.78|708.48|707.68|707.38|36
1646163300000|2022-03-01 19:35:00|707.98|707.68|709.08|708.78|709.18|708.88|707.88|707.58|22
1646163600000|2022-03-01 19:40:00|708.98|708.68|708.98|708.68|709.38|709.08|708.68|708.38|17
1646163900000|2022-03-01 19:45:00|709.08|708.78|707.68|707.38|709.28|708.98|707.58|707.28|44
1646164200000|2022-03-01 19:50:00|707.58|707.28|706.98|706.68|707.68|707.38|706.88|706.58|33
1646164500000|2022-03-01 19:55:00|707.08|706.78|706.98|706.68|707.28|706.98|706.38|706.08|15
1646164800000|2022-03-01 20:00:00|706.88|706.58|709.08|708.78|709.08|708.78|706.68|706.38|44
1646165100000|2022-03-01 20:05:00|709.18|708.88|709.68|709.38|709.98|709.68|709.18|708.88|70
1646165400000|2022-03-01 20:10:00|709.78|709.48|708.78|708.48|709.78|709.48|708.38|708.08|27
1646165700000|2022-03-01 20:15:00|708.88|708.58|708.08|707.78|708.98|708.68|707.78|707.48|38
1646166000000|2022-03-01 20:20:00|708.18|707.88|708.28|707.98|708.58|708.28|707.58|707.28|30
1646166300000|2022-03-01 20:25:00|708.18|707.88|708.48|708.18|708.78|708.48|708.08|707.78|64
1646166600000|2022-03-01 20:30:00|708.38|708.08|708.78|708.48|709.18|708.88|707.68|707.38|57
1646166900000|2022-03-01 20:35:00|708.68|708.38|708.38|708.08|708.88|708.58|707.98|707.68|34
1646167200000|2022-03-01 20:40:00|708.28|707.98|706.98|706.68|708.98|708.68|706.78|706.48|47
1646167500000|2022-03-01 20:45:00|707.08|706.78|705.78|705.48|707.28|706.98|705.78|705.48|48
1646167800000|2022-03-01 20:50:00|705.88|705.58|707.48|707.18|707.68|707.38|705.58|705.28|50
1646168100000|2022-03-01 20:55:00|707.38|707.08|708.48|707.98|709.88|709.58|707.18|706.88|89
1646168400000|2022-03-01 21:00:00|708.68|708.18|710.28|709.78|710.48|709.98|708.68|708.18|0
1646168700000|2022-03-01 21:05:00|710.18|709.68|710.18|709.68|710.68|710.18|709.98|709.48|0
1646169000000|2022-03-01 21:10:00|710.28|709.78|710.98|710.48|711.28|710.78|710.08|709.58|0
1646169300000|2022-03-01 21:15:00|710.88|710.38|710.68|710.18|710.98|710.48|710.28|709.78|0
1646169600000|2022-03-01 21:20:00|710.58|710.08|710.38|709.88|710.98|710.48|710.18|709.68|0
1646169900000|2022-03-01 21:25:00|710.48|709.98|710.58|710.08|711.08|710.58|710.48|709.98|0
1646170200000|2022-03-01 21:30:00|710.68|710.18|710.38|709.88|710.98|710.48|710.28|709.78|0
1646170500000|2022-03-01 21:35:00|710.28|709.78|710.28|709.78|710.88|710.38|710.08|709.58|0
1646170800000|2022-03-01 21:40:00|710.18|709.68|709.78|709.28|710.18|709.68|709.58|709.08|0
1646171100000|2022-03-01 21:45:00|709.88|709.38|709.88|709.38|709.98|709.48|709.58|709.08|0
1646171400000|2022-03-01 21:50:00|709.78|709.28|710.08|709.58|710.28|709.78|709.78|709.28|0
1646171700000|2022-03-01 21:55:00|710.18|709.68|710.08|709.58|710.38|709.88|709.78|709.28|0
1646172000000|2022-03-01 22:00:00|710.28|709.78|709.98|709.48|710.38|709.88|709.98|709.48|0
1646172300000|2022-03-01 22:05:00|709.88|709.38|709.68|709.18|709.98|709.48|709.48|708.98|0
1646172600000|2022-03-01 22:10:00|709.78|709.28|709.58|709.08|709.78|709.28|709.48|708.98|0
1646172900000|2022-03-01 22:15:00|709.68|709.18|709.68|709.18|709.68|709.18|709.58|709.08|0
1646173200000|2022-03-01 22:20:00|709.58|709.08|709.18|708.68|709.68|709.18|709.18|708.68|0
1646173800000|2022-03-01 22:30:00|709.08|708.58|709.08|708.58|709.08|708.58|709.08|708.58|0
1646174100000|2022-03-01 22:35:00|708.98|708.48|709.08|708.58|709.18|708.68|708.98|708.48|0
1646174400000|2022-03-01 22:40:00|709.18|708.68|709.18|708.68|709.18|708.68|709.08|708.58|0
1646174700000|2022-03-01 22:45:00|709.08|708.58|709.28|708.78|709.48|708.98|709.08|708.58|0
1646175000000|2022-03-01 22:50:00|709.38|708.88|709.38|708.88|709.48|708.98|709.38|708.88|0
1646175300000|2022-03-01 22:55:00|709.28|708.78|709.18|708.68|709.28|708.78|709.08|708.58|0
1646175600000|2022-03-01 23:00:00|709.38|708.88|708.98|708.48|709.78|709.28|708.78|708.28|0
1646175900000|2022-03-01 23:05:00|709.08|708.58|709.08|708.58|709.68|709.18|708.88|708.38|0
1646176200000|2022-03-01 23:10:00|709.18|708.68|709.38|708.88|709.38|708.88|708.58|708.08|0
1646176500000|2022-03-01 23:15:00|709.28|708.78|709.28|708.78|709.48|708.98|708.98|708.48|0
1646176800000|2022-03-01 23:20:00|709.38|708.88|709.18|708.68|709.88|709.38|709.18|708.68|0
1646177100000|2022-03-01 23:25:00|709.28|708.78|709.18|708.68|709.58|709.08|708.88|708.38|0
1646177400000|2022-03-01 23:30:00|709.89|709.39|711.09|710.59|711.09|710.59|709.79|709.29|0
1646177700000|2022-03-01 23:35:00|711.19|710.69|711.09|710.59|711.49|710.99|710.79|710.29|0
1646178000000|2022-03-01 23:40:00|710.99|710.49|710.79|710.29|711.19|710.69|710.49|709.99|0
1646178300000|2022-03-01 23:45:00|710.38|709.88|709.98|709.48|710.38|709.88|709.88|709.38|0
1646178600000|2022-03-01 23:50:00|709.88|709.38|710.18|709.68|710.28|709.78|709.78|709.28|0
1646178900000|2022-03-01 23:55:00|710.28|709.78|711.08|710.58|711.08|710.58|710.28|709.78|0
1646179200000|2022-03-02 00:00:00|711.18|710.68|710.68|710.18|711.18|710.68|710.28|709.78|0
1646179500000|2022-03-02 00:05:00|710.78|710.28|711.18|710.68|711.38|710.88|710.78|710.28|0
1646179800000|2022-03-02 00:10:00|711.08|710.58|711.18|710.68|711.18|710.68|710.78|710.28|0
1646180100000|2022-03-02 00:15:00|711.08|710.58|715.08|714.58|715.38|714.88|710.98|710.48|0
1646180400000|2022-03-02 00:20:00|714.98|714.48|715.18|714.68|715.48|714.98|714.68|714.18|0
1646180700000|2022-03-02 00:25:00|715.38|714.88|715.78|715.28|716.18|715.68|715.28|714.78|0
1646181000000|2022-03-02 00:30:00|715.68|715.18|713.68|713.18|715.78|715.28|713.48|712.98|0
1646181300000|2022-03-02 00:35:00|713.58|713.08|713.88|713.38|714.18|713.68|713.28|712.78|0
1646181600000|2022-03-02 00:40:00|713.98|713.48|714.58|714.08|715.08|714.58|713.78|713.28|0
1646181900000|2022-03-02 00:45:00|714.78|714.28|714.98|714.48|715.88|715.38|714.58|714.08|0
1646182200000|2022-03-02 00:50:00|715.08|714.58|715.48|714.98|715.58|715.08|714.88|714.38|0
1646182500000|2022-03-02 00:55:00|715.38|714.88|715.78|715.28|715.88|715.38|715.18|714.68|0
1646182800000|2022-03-02 01:00:00|715.68|715.18|715.68|715.18|716.98|716.48|715.08|714.58|0
1646183100000|2022-03-02 01:05:00|715.58|715.08|715.88|715.38|716.48|715.98|715.18|714.68|0
1646183400000|2022-03-02 01:10:00|715.98|715.48|716.48|715.98|716.68|716.18|715.58|715.08|0
1646183700000|2022-03-02 01:15:00|716.18|715.68|714.88|714.38|716.38|715.88|714.88|714.38|0
1646184000000|2022-03-02 01:20:00|715.08|714.58|714.08|713.58|715.48|714.98|714.08|713.58|0
1646184300000|2022-03-02 01:25:00|714.18|713.68|713.98|713.48|714.18|713.68|713.68|713.18|0
1646184600000|2022-03-02 01:30:00|713.88|713.38|715.88|715.38|716.18|715.68|713.88|713.38|0
1646184900000|2022-03-02 01:35:00|715.98|715.48|715.58|715.08|716.18|715.68|715.38|714.88|0
1646185200000|2022-03-02 01:40:00|715.68|715.18|714.08|713.58|715.98|715.48|714.08|713.58|0
1646185500000|2022-03-02 01:45:00|714.18|713.68|714.08|713.58|714.88|714.38|713.68|713.18|0
1646185800000|2022-03-02 01:50:00|713.98|713.48|713.48|712.98|714.18|713.68|713.08|712.58|0
1646186100000|2022-03-02 01:55:00|713.58|713.08|713.78|713.28|714.08|713.58|713.18|712.68|0
1646186400000|2022-03-02 02:00:00|713.48|712.98|713.08|712.58|713.68|713.18|712.88|712.38|0
1646186700000|2022-03-02 02:05:00|713.18|712.68|713.48|712.98|713.78|713.28|712.98|712.48|0
1646187000000|2022-03-02 02:10:00|713.58|713.08|712.88|712.38|713.98|713.48|712.48|711.98|0
1646187300000|2022-03-02 02:15:00|712.78|712.28|711.98|711.48|713.08|712.58|710.98|710.48|0
1646187600000|2022-03-02 02:20:00|711.88|711.38|712.18|711.68|713.08|712.58|711.88|711.38|0
1646187900000|2022-03-02 02:25:00|712.28|711.78|713.08|712.58|713.38|712.88|712.18|711.68|0
1646188200000|2022-03-02 02:30:00|712.98|712.48|713.28|712.78|713.78|713.28|712.58|712.08|0
1646188500000|2022-03-02 02:35:00|713.38|712.88|713.48|712.98|714.28|713.78|713.18|712.68|0
1646188800000|2022-03-02 02:40:00|713.28|712.78|711.58|711.08|713.58|713.08|711.08|710.58|0
1646189100000|2022-03-02 02:45:00|711.68|711.18|712.28|711.78|712.58|712.08|711.38|710.88|0
1646189400000|2022-03-02 02:50:00|712.38|711.88|712.28|711.78|712.88|712.38|711.88|711.38|0
1646189700000|2022-03-02 02:55:00|712.38|711.88|713.08|712.58|713.18|712.68|711.78|711.28|0
1646190000000|2022-03-02 03:00:00|712.98|712.48|714.18|713.68|714.28|713.78|712.98|712.48|0
1646190300000|2022-03-02 03:05:00|714.28|713.78|714.18|713.68|714.38|713.88|713.88|713.38|0
1646190600000|2022-03-02 03:10:00|714.28|713.78|714.18|713.68|714.48|713.98|713.78|713.28|0
1646190900000|2022-03-02 03:15:00|714.08|713.58|713.88|713.38|714.28|713.78|713.58|713.08|0
1646191200000|2022-03-02 03:20:00|713.78|713.28|713.28|712.78|713.98|713.48|712.88|712.38|0
1646191500000|2022-03-02 03:25:00|713.38|712.88|712.78|712.28|713.48|712.98|712.58|712.08|0
1646191800000|2022-03-02 03:30:00|712.68|712.18|712.98|712.48|713.28|712.78|712.38|711.88|0
1646192100000|2022-03-02 03:35:00|713.08|712.58|712.68|712.18|713.08|712.58|711.88|711.38|0
1646192400000|2022-03-02 03:40:00|712.78|712.28|712.28|711.78|712.88|712.38|712.08|711.58|0
1646192700000|2022-03-02 03:45:00|712.18|711.68|713.08|712.58|713.38|712.88|712.18|711.68|0
1646193000000|2022-03-02 03:50:00|712.98|712.48|713.08|712.58|713.38|712.88|712.88|712.38|0
1646193300000|2022-03-02 03:55:00|713.18|712.68|713.28|712.78|713.58|713.08|713.18|712.68|0
1646193600000|2022-03-02 04:00:00|713.38|712.88|712.78|712.28|713.58|713.08|712.48|711.98|0
1646193900000|2022-03-02 04:05:00|712.68|712.18|711.98|711.48|712.68|712.18|711.68|711.18|0
1646194200000|2022-03-02 04:10:00|712.08|711.58|711.88|711.38|712.38|711.88|711.88|711.38|0
1646194500000|2022-03-02 04:15:00|711.98|711.48|712.58|712.08|712.78|712.28|711.98|711.48|0
1646194800000|2022-03-02 04:20:00|712.48|711.98|711.78|711.28|712.58|712.08|711.68|711.18|0
1646195100000|2022-03-02 04:25:00|711.68|711.18|711.88|711.38|711.98|711.48|711.48|710.98|0
1646195400000|2022-03-02 04:30:00|711.98|711.48|711.78|711.28|712.18|711.68|711.68|711.18|0
1646195700000|2022-03-02 04:35:00|711.68|711.18|712.58|712.08|712.68|712.18|711.48|710.98|0
1646196000000|2022-03-02 04:40:00|712.68|712.18|712.48|711.98|712.78|712.28|712.48|711.98|0
1646196300000|2022-03-02 04:45:00|712.38|711.88|712.48|711.98|712.58|712.08|712.18|711.68|0
1646196600000|2022-03-02 04:50:00|712.58|712.08|713.18|712.68|713.48|712.98|712.48|711.98|0
1646196900000|2022-03-02 04:55:00|713.08|712.58|713.28|712.78|713.38|712.88|712.78|712.28|0
1646197200000|2022-03-02 05:00:00|713.18|712.68|712.78|712.28|713.28|712.78|712.58|712.08|0
1646197500000|2022-03-02 05:05:00|712.88|712.38|713.28|712.78|713.28|712.78|712.78|712.28|0
1646197800000|2022-03-02 05:10:00|713.38|712.88|713.18|712.68|713.38|712.88|712.98|712.48|0
1646198100000|2022-03-02 05:15:00|713.28|712.78|713.98|713.48|714.28|713.78|712.68|712.18|0
1646198400000|2022-03-02 05:20:00|713.88|713.38|713.28|712.78|714.08|713.58|713.28|712.78|0
1646198700000|2022-03-02 05:25:00|713.38|712.88|713.98|713.48|713.98|713.48|713.28|712.78|0
1646199000000|2022-03-02 05:30:00|713.88|713.38|713.58|713.08|714.28|713.78|713.58|713.08|0
1646199300000|2022-03-02 05:35:00|713.68|713.18|713.88|713.38|713.88|713.38|713.58|713.08|0
1646199600000|2022-03-02 05:40:00|713.98|713.48|713.38|712.88|713.98|713.48|713.18|712.68|0
1646199900000|2022-03-02 05:45:00|713.48|712.98|713.68|713.18|714.28|713.78|713.38|712.88|0
1646200200000|2022-03-02 05:50:00|713.78|713.28|713.88|713.38|714.28|713.78|713.58|713.08|0
1646200500000|2022-03-02 05:55:00|713.78|713.28|712.98|712.48|713.98|713.48|712.78|712.28|0
1646200800000|2022-03-02 06:00:00|712.88|712.38|712.48|711.98|713.38|712.88|712.38|711.88|0
1646201100000|2022-03-02 06:05:00|712.58|712.08|713.28|712.78|713.28|712.78|712.48|711.98|0
1646201400000|2022-03-02 06:10:00|713.18|712.68|713.28|712.78|713.58|713.08|712.98|712.48|0
1646201700000|2022-03-02 06:15:00|713.18|712.68|713.58|713.08|713.98|713.48|713.08|712.58|0
1646202000000|2022-03-02 06:20:00|713.68|713.18|712.38|711.88|713.88|713.38|712.38|711.88|0
1646202300000|2022-03-02 06:25:00|712.28|711.78|711.88|711.38|712.88|712.38|711.78|711.28|0
1646202600000|2022-03-02 06:30:00|711.98|711.48|712.38|711.88|712.68|712.18|711.98|711.48|0
1646202900000|2022-03-02 06:35:00|712.18|711.68|713.38|712.88|714.58|714.08|712.08|711.58|0
1646203200000|2022-03-02 06:40:00|713.28|712.78|712.88|712.38|713.28|712.78|711.78|711.28|0
1646203500000|2022-03-02 06:45:00|712.98|712.48|711.58|711.08|712.98|712.48|711.58|711.08|0
1646203800000|2022-03-02 06:50:00|711.68|711.18|710.68|710.18|711.88|711.38|710.28|709.78|0
1646204100000|2022-03-02 06:55:00|710.48|709.98|710.18|709.68|710.48|709.98|709.08|708.58|0
1646204400000|2022-03-02 07:00:00|710.08|709.88|708.78|708.48|711.48|711.18|708.78|708.48|73
1646204700000|2022-03-02 07:05:00|708.88|708.58|707.68|707.38|708.88|708.58|707.38|707.08|37
1646205000000|2022-03-02 07:10:00|707.08|706.78|707.28|706.98|708.08|707.78|706.88|706.58|49
1646205300000|2022-03-02 07:15:00|707.18|706.88|705.78|705.48|707.18|706.88|705.68|705.38|43
1646205600000|2022-03-02 07:20:00|705.88|705.58|706.08|705.78|706.48|706.18|705.68|705.38|66
1646205900000|2022-03-02 07:25:00|706.18|705.88|706.88|706.58|707.68|707.38|705.88|705.58|50
1646206200000|2022-03-02 07:30:00|706.78|706.48|708.08|707.78|708.38|708.08|706.58|706.28|97
1646206500000|2022-03-02 07:35:00|708.18|707.88|707.88|707.58|708.48|708.18|706.78|706.48|71
1646206800000|2022-03-02 07:40:00|707.98|707.68|707.88|707.58|707.98|707.68|706.98|706.68|41
1646207100000|2022-03-02 07:45:00|707.98|707.68|707.68|707.38|708.38|708.08|706.58|706.28|42
1646207400000|2022-03-02 07:50:00|707.58|707.28|707.68|707.38|708.18|707.88|706.68|706.38|36
1646207700000|2022-03-02 07:55:00|707.58|707.28|708.98|708.68|708.98|708.68|707.38|707.08|96
1646208000000|2022-03-02 08:00:00|708.88|708.78|711.08|710.98|713.28|713.18|708.28|708.18|1088
1646208300000|2022-03-02 08:05:00|711.48|711.38|711.48|711.38|711.98|711.88|709.18|709.08|422
1646208600000|2022-03-02 08:10:00|711.38|711.28|715.98|715.88|715.98|715.88|711.38|711.28|694
1646208900000|2022-03-02 08:15:00|715.88|715.78|719.28|719.18|719.68|719.58|715.58|715.48|568
1646209200000|2022-03-02 08:20:00|719.18|719.08|721.68|721.58|721.68|721.58|718.78|718.68|583
1646209500000|2022-03-02 08:25:00|721.88|721.78|718.78|718.68|721.98|721.88|718.68|718.58|822
1646209800000|2022-03-02 08:30:00|718.68|718.58|720.48|720.38|720.88|720.78|718.38|718.28|408
1646210100000|2022-03-02 08:35:00|720.58|720.48|718.88|718.78|720.88|720.78|718.18|718.08|393
1646210400000|2022-03-02 08:40:00|718.81|718.71|717.51|717.41|719.41|719.31|716.91|716.81|462
1646210700000|2022-03-02 08:45:00|717.41|717.31|717.01|716.91|718.11|718.01|716.21|716.11|266
1646211000000|2022-03-02 08:50:00|716.91|716.81|715.01|714.91|717.81|717.71|715.01|714.91|335
1646211300000|2022-03-02 08:55:00|714.91|714.81|716.81|716.71|717.01|716.91|714.91|714.81|310
1646211600000|2022-03-02 09:00:00|716.61|716.51|717.21|717.11|717.51|717.41|715.71|715.61|302
1646211900000|2022-03-02 09:05:00|717.11|717.01|719.41|719.31|719.71|719.61|717.01|716.91|413
1646212200000|2022-03-02 09:10:00|719.31|719.21|719.91|719.81|720.31|720.21|718.91|718.81|449
1646212500000|2022-03-02 09:15:00|720.01|719.91|719.71|719.61|721.11|721.01|719.61|719.51|413
1646212800000|2022-03-02 09:20:00|719.61|719.51|717.01|716.91|719.61|719.51|716.91|716.81|273
1646213100000|2022-03-02 09:25:00|716.91|716.81|717.91|717.81|718.01|717.91|716.31|716.21|358
1646213400000|2022-03-02 09:30:00|717.81|717.71|718.41|718.31|721.51|721.41|717.01|716.91|1045
1646213700000|2022-03-02 09:35:00|718.31|718.21|719.21|719.11|719.51|719.41|716.71|716.61|397
1646214000000|2022-03-02 09:40:00|719.31|719.21|720.21|720.11|720.71|720.61|719.11|719.01|345
1646214300000|2022-03-02 09:45:00|720.31|720.21|721.11|721.01|721.61|721.51|719.71|719.61|380
1646214600000|2022-03-02 09:50:00|721.21|721.11|721.21|721.11|721.81|721.71|720.51|720.41|564
1646214900000|2022-03-02 09:55:00|721.31|721.21|721.01|720.91|722.21|722.11|721.01|720.91|244
1646215200000|2022-03-02 10:00:00|720.91|720.81|719.51|719.41|721.31|721.21|719.51|719.41|276
1646215500000|2022-03-02 10:05:00|719.61|719.51|720.51|720.41|720.61|720.51|719.51|719.41|177
1646215800000|2022-03-02 10:10:00|720.41|720.31|721.11|721.01|721.31|721.21|719.91|719.81|378
1646216100000|2022-03-02 10:15:00|721.01|720.91|721.61|721.51|721.71|721.61|720.21|720.11|471
1646216400000|2022-03-02 10:20:00|721.51|721.41|721.41|721.31|721.71|721.61|721.11|721.01|236
1646216700000|2022-03-02 10:25:00|721.51|721.41|722.01|721.91|722.21|722.11|720.81|720.71|204
1646217000000|2022-03-02 10:30:00|721.91|721.81|721.91|721.81|722.61|722.51|721.31|721.21|217
1646217300000|2022-03-02 10:35:00|721.81|721.71|722.01|721.91|722.31|722.21|721.51|721.41|135
1646217600000|2022-03-02 10:40:00|721.91|721.81|721.41|721.31|722.31|722.21|720.71|720.61|209
1646217900000|2022-03-02 10:45:00|721.31|721.21|720.41|720.31|721.81|721.71|720.41|720.31|218
1646218200000|2022-03-02 10:50:00|720.51|720.41|718.91|718.81|720.71|720.61|718.51|718.41|273
1646218500000|2022-03-02 10:55:00|719.01|718.91|719.31|719.21|720.01|719.91|718.91|718.81|222
1646218800000|2022-03-02 11:00:00|719.21|719.11|719.71|719.61|720.11|720.01|718.81|718.71|284
1646219100000|2022-03-02 11:05:00|719.61|719.51|719.91|719.81|720.11|720.01|718.81|718.71|180
1646219400000|2022-03-02 11:10:00|719.81|719.71|719.91|719.81|720.21|720.11|719.61|719.51|148
1646219700000|2022-03-02 11:15:00|719.81|719.71|719.31|719.21|719.91|719.81|718.81|718.71|191
1646220000000|2022-03-02 11:20:00|719.41|719.31|720.01|719.91|720.01|719.91|719.11|719.01|123
1646220300000|2022-03-02 11:25:00|719.91|719.81|721.11|721.01|721.21|721.11|719.71|719.61|271
1646220600000|2022-03-02 11:30:00|721.01|720.91|721.51|721.41|721.91|721.81|720.71|720.61|367
1646220900000|2022-03-02 11:35:00|721.61|721.51|721.61|721.51|722.01|721.91|721.21|721.11|192
1646221200000|2022-03-02 11:40:00|721.71|721.61|721.71|721.61|722.21|722.11|720.71|720.61|366
1646221500000|2022-03-02 11:45:00|721.81|721.71|721.41|721.31|721.91|721.81|721.21|721.11|251
1646221800000|2022-03-02 11:50:00|721.51|721.41|721.31|721.21|721.71|721.61|720.91|720.81|167
1646222100000|2022-03-02 11:55:00|721.21|721.11|721.91|721.81|722.01|721.91|721.11|721.01|184
1646222400000|2022-03-02 12:00:00|722.01|721.91|722.21|722.11|722.21|722.11|721.41|721.31|208
1646222700000|2022-03-02 12:05:00|722.11|722.01|722.41|722.31|722.61|722.51|721.81|721.71|168
1646223000000|2022-03-02 12:10:00|722.51|722.41|722.81|722.71|723.21|723.11|722.51|722.41|201
1646223300000|2022-03-02 12:15:00|722.71|722.61|722.41|722.31|723.11|723.01|722.21|722.11|184
1646223600000|2022-03-02 12:20:00|722.51|722.41|722.01|721.91|722.51|722.41|721.61|721.51|245
1646223900000|2022-03-02 12:25:00|721.91|721.81|720.61|720.51|722.11|722.01|720.41|720.31|289
1646224200000|2022-03-02 12:30:00|720.71|720.61|719.51|719.41|720.91|720.81|718.21|718.11|652
1646224500000|2022-03-02 12:35:00|719.41|719.31|719.11|719.01|719.91|719.81|718.81|718.71|194
1646224800000|2022-03-02 12:40:00|719.2|719.1|718.8|718.7|719.8|719.7|718.8|718.7|138
1646225100000|2022-03-02 12:45:00|718.9|718.8|719|718.9|719.1|719|718.5|718.4|118
1646225400000|2022-03-02 12:50:00|719.1|719|720.4|720.3|720.5|720.4|718.7|718.6|139
1646225700000|2022-03-02 12:55:00|720.3|720.2|720.4|720.3|720.7|720.6|720.1|720|105
1646226000000|2022-03-02 13:00:00|720.5|720.4|720.9|720.8|721.1|721|720.2|720.1|257
1646226300000|2022-03-02 13:05:00|721|720.9|720.7|720.6|721.2|721.1|720.3|720.2|173
1646226600000|2022-03-02 13:10:00|720.6|720.5|719.7|719.6|720.7|720.6|719.3|719.2|206
1646226900000|2022-03-02 13:15:00|719.6|719.5|719.4|719.3|720|719.9|719.2|719.1|162
1646227200000|2022-03-02 13:20:00|719.5|719.4|719.2|719.1|720.2|720.1|718.8|718.7|151
1646227500000|2022-03-02 13:25:00|719.3|719.2|719.7|719.6|720|719.9|718.9|718.8|202
1646227800000|2022-03-02 13:30:00|719.8|719.7|718.2|718.1|720|719.9|718|717.9|365
1646228100000|2022-03-02 13:35:00|718.1|718|718.8|718.7|718.9|718.8|717.8|717.7|266
1646228400000|2022-03-02 13:40:00|718.7|718.6|718.4|718.3|718.7|718.6|718|717.9|130
1646228700000|2022-03-02 13:45:00|718.3|718.2|718|717.9|718.6|718.5|717.2|717.1|223
1646229000000|2022-03-02 13:50:00|718.1|718|719|718.9|719.5|719.4|718.1|718|189
1646229300000|2022-03-02 13:55:00|718.9|718.8|719.5|719.4|719.5|719.4|718.4|718.3|142
1646229600000|2022-03-02 14:00:00|719.4|719.3|719.9|719.8|720.4|720.3|719.3|719.2|138
1646229900000|2022-03-02 14:05:00|719.8|719.7|719.9|719.8|720.5|720.4|719.6|719.5|165
1646230200000|2022-03-02 14:10:00|720|719.9|719.8|719.7|720.1|720|719.4|719.3|120
1646230500000|2022-03-02 14:15:00|719.9|719.8|719.4|719.3|720.3|720.2|719.4|719.3|449
1646230800000|2022-03-02 14:20:00|719.5|719.4|719|718.9|719.7|719.6|719|718.9|150
1646231100000|2022-03-02 14:25:00|718.9|718.8|719.4|719.3|719.8|719.7|718.7|718.6|385
1646231400000|2022-03-02 14:30:00|719.3|719.2|718.1|718|719.6|719.5|717.9|717.8|309
1646231700000|2022-03-02 14:35:00|718.2|718.1|717.8|717.7|718.4|718.3|717.6|717.5|220
1646232000000|2022-03-02 14:40:00|717.7|717.6|719.8|719.7|720.6|720.5|717.7|717.6|492
1646232300000|2022-03-02 14:45:00|719.9|719.8|722|721.9|722.1|722|719.4|719.3|457
1646232600000|2022-03-02 14:50:00|722.1|722|722.4|722.3|722.5|722.4|721.6|721.5|759
1646232900000|2022-03-02 14:55:00|722.5|722.4|720.6|720.5|722.8|722.7|720|719.9|404
1646233200000|2022-03-02 15:00:00|720.8|720.7|721.7|721.6|721.7|721.6|720.2|720.1|338
1646233500000|2022-03-02 15:05:00|721.6|721.5|718.6|718.5|721.7|721.6|718|717.9|280
1646233800000|2022-03-02 15:10:00|718.55|718.45|718.25|718.15|718.95|718.85|717.85|717.75|247
1646234100000|2022-03-02 15:15:00|718.15|718.05|718.45|718.35|719.05|718.95|717.85|717.75|232
1646234400000|2022-03-02 15:20:00|718.35|718.25|718.35|718.25|719.35|719.25|718.15|718.05|233
1646234700000|2022-03-02 15:25:00|718.45|718.35|720.25|720.15|720.85|720.75|717.55|717.45|617
1646235000000|2022-03-02 15:30:00|720.15|720.05|720.05|719.95|721.05|720.95|719.55|719.45|439
1646235300000|2022-03-02 15:35:00|720.15|720.05|721.45|721.35|721.65|721.55|719.75|719.65|291
1646235600000|2022-03-02 15:40:00|721.55|721.45|721.55|721.45|721.95|721.85|721.15|721.05|296
1646235900000|2022-03-02 15:45:00|721.75|721.65|722.35|722.25|722.65|722.55|720.55|720.45|357
1646236200000|2022-03-02 15:50:00|722.45|722.35|720.85|720.75|722.75|722.65|720.75|720.65|336
1646236500000|2022-03-02 15:55:00|720.95|720.85|721.75|721.65|722.35|722.25|720.65|720.55|225
1646236800000|2022-03-02 16:00:00|721.85|721.75|725.65|725.55|725.95|725.85|721.05|720.95|825
1646237100000|2022-03-02 16:05:00|725.75|725.65|725.25|725.15|726.15|726.05|724.15|724.05|661
1646237400000|2022-03-02 16:10:00|725.45|725.35|725.95|725.85|726.15|726.05|725.05|724.95|345
1646237700000|2022-03-02 16:15:00|725.85|725.75|725.95|725.85|726.45|726.35|725.55|725.45|579
1646238000000|2022-03-02 16:20:00|726.05|725.95|724.25|724.15|726.15|726.05|723.65|723.55|676
1646238300000|2022-03-02 16:25:00|724.35|724.25|723.25|723.15|725.65|725.55|723.25|723.15|683
1646238600000|2022-03-02 16:30:00|723.35|722.95|720.95|720.65|725.55|725.25|720.45|720.15|1575
1646238900000|2022-03-02 16:35:00|720.85|720.55|721.95|721.65|722.45|722.15|719.65|719.35|910
1646239200000|2022-03-02 16:40:00|721.75|721.45|719.55|719.25|721.95|721.65|719.35|719.05|150
1646239500000|2022-03-02 16:45:00|719.45|719.15|719.75|719.45|720.85|720.55|719.45|719.15|84
1646239800000|2022-03-02 16:50:00|719.95|719.65|720.65|720.35|721.05|720.75|719.65|719.35|64
1646240100000|2022-03-02 16:55:00|720.55|720.25|721.25|720.95|721.45|721.15|720.55|720.25|42
1646240400000|2022-03-02 17:00:00|721.35|721.05|721.45|721.15|722.05|721.75|721.15|720.85|32
1646240700000|2022-03-02 17:05:00|721.35|721.05|721.35|721.05|721.85|721.55|720.55|720.25|31
1646241000000|2022-03-02 17:10:00|721.45|721.15|721.85|721.55|722.45|722.15|721.05|720.75|184
1646241300000|2022-03-02 17:15:00|721.95|721.65|721.95|721.65|722.35|722.05|721.65|721.35|11
1646241600000|2022-03-02 17:20:00|721.85|721.55|721.95|721.65|722.45|722.15|721.85|721.55|20
1646241900000|2022-03-02 17:25:00|722.15|721.85|722.65|722.35|722.65|722.35|721.55|721.25|31
1646242200000|2022-03-02 17:30:00|722.55|722.25|723.05|722.75|723.15|722.85|722.35|722.05|42
1646242500000|2022-03-02 17:35:00|722.95|722.65|722.85|722.55|723.15|722.85|722.85|722.55|7
1646242800000|2022-03-02 17:40:00|722.95|722.65|723.05|722.75|723.05|722.75|722.55|722.25|15
1646243100000|2022-03-02 17:45:00|722.95|722.65|722.55|722.25|723.05|722.75|722.45|722.15|14
1646243400000|2022-03-02 17:50:00|722.65|722.35|722.55|722.25|722.65|722.35|721.85|721.55|7
1646243700000|2022-03-02 17:55:00|722.45|722.15|722.25|721.95|722.45|722.15|721.75|721.45|13
1646244000000|2022-03-02 18:00:00|722.15|721.85|723.35|723.05|723.45|723.15|722.15|721.85|19
1646244300000|2022-03-02 18:05:00|723.45|723.15|723.95|723.65|724.45|724.15|723.45|723.15|33
1646244600000|2022-03-02 18:10:00|723.85|723.55|724.55|724.25|724.95|724.65|723.85|723.55|74
1646244900000|2022-03-02 18:15:00|724.45|724.15|724.15|723.85|724.75|724.45|724.05|723.75|31
1646245200000|2022-03-02 18:20:00|724.25|723.95|723.85|723.55|724.85|724.55|723.85|723.55|18
1646245500000|2022-03-02 18:25:00|723.95|723.65|723.85|723.55|724.15|723.85|723.75|723.45|11
1646245800000|2022-03-02 18:30:00|723.95|723.65|724.45|724.15|724.65|724.35|723.95|723.65|11
1646246100000|2022-03-02 18:35:00|724.35|724.05|724.15|723.85|724.45|724.15|723.95|723.65|20
1646246400000|2022-03-02 18:40:00|724.05|723.75|723.85|723.55|724.05|723.75|723.35|723.05|25
1646246700000|2022-03-02 18:45:00|723.75|723.45|723.15|722.85|724.05|723.75|722.85|722.55|33
1646247000000|2022-03-02 18:50:00|723.25|722.95|723.65|723.35|723.75|723.45|723.15|722.85|5
1646247300000|2022-03-02 18:55:00|723.75|723.45|723.05|722.75|723.75|723.45|722.65|722.35|13
1646247600000|2022-03-02 19:00:00|723.15|722.85|723.55|723.25|723.65|723.35|722.85|722.55|8
1646247900000|2022-03-02 19:05:00|723.45|723.15|723.55|723.25|723.85|723.55|723.25|722.95|20
1646248200000|2022-03-02 19:10:00|723.45|723.15|723.05|722.75|723.75|723.45|723.05|722.75|10
1646248500000|2022-03-02 19:15:00|723.15|722.85|722.95|722.65|723.25|722.95|722.85|722.55|11
1646248800000|2022-03-02 19:20:00|723.05|722.75|721.95|721.65|723.35|723.05|721.95|721.65|33
1646249100000|2022-03-02 19:25:00|722.05|721.75|722.25|721.95|722.35|722.05|721.45|721.15|47
1646249400000|2022-03-02 19:30:00|722.35|722.05|721.85|721.55|722.35|722.05|721.55|721.25|33
1646249700000|2022-03-02 19:35:00|722.05|721.75|722.25|721.95|722.35|722.05|721.65|721.35|18
1646250000000|2022-03-02 19:40:00|722.35|722.05|723.05|722.75|723.15|722.85|722.35|722.05|22
1646250300000|2022-03-02 19:45:00|722.95|722.65|722.35|722.05|722.95|722.65|721.95|721.65|31
1646250600000|2022-03-02 19:50:00|722.45|722.15|721.85|721.55|723.15|722.85|721.55|721.25|22
1646250900000|2022-03-02 19:55:00|721.75|721.45|721.35|721.05|722.05|721.75|721.05|720.75|29
1646251200000|2022-03-02 20:00:00|721.15|720.85|722.05|721.75|722.25|721.95|721.05|720.75|46
1646251500000|2022-03-02 20:05:00|722.15|721.85|721.65|721.35|722.25|721.95|721.25|720.95|30
1646251800000|2022-03-02 20:10:00|721.55|721.25|721.05|720.75|721.95|721.65|720.85|720.55|33
1646252100000|2022-03-02 20:15:00|721.15|720.85|721.55|721.25|721.65|721.35|720.65|720.35|25
1646252400000|2022-03-02 20:20:00|721.45|721.15|721.15|720.85|721.55|721.25|720.65|720.35|30
1646252700000|2022-03-02 20:25:00|721.25|720.95|721.65|721.35|721.85|721.55|721.05|720.75|17
1646253000000|2022-03-02 20:30:00|721.75|721.45|722.15|721.85|722.45|722.15|721.55|721.25|17
1646253300000|2022-03-02 20:35:00|722.25|721.95|722.45|722.15|722.75|722.45|721.95|721.65|22
1646253600000|2022-03-02 20:40:00|722.35|722.05|722.45|722.15|722.65|722.35|721.85|721.55|32
1646253900000|2022-03-02 20:45:00|722.55|722.25|722.95|722.65|723.35|723.05|722.55|722.25|44
1646254200000|2022-03-02 20:50:00|723.05|722.75|723.65|723.35|724.25|723.95|722.85|722.55|92
1646254500000|2022-03-02 20:55:00|723.55|723.25|722.95|722.45|723.55|723.25|722.25|721.95|54
1646254800000|2022-03-02 21:00:00|722.85|722.35|722.75|722.25|723.15|722.65|722.25|721.75|0
1646255100000|2022-03-02 21:05:00|722.85|722.35|722.45|721.95|722.85|722.35|722.25|721.75|0
1646255400000|2022-03-02 21:10:00|722.55|722.05|722.25|721.75|722.65|722.15|722.05|721.55|0
1646255700000|2022-03-02 21:15:00|722.35|721.85|722.45|721.95|722.65|722.15|722.15|721.65|0
1646256000000|2022-03-02 21:20:00|722.35|721.85|721.95|721.45|722.65|722.15|721.75|721.25|0
1646256300000|2022-03-02 21:25:00|722.05|721.55|721.75|721.25|722.15|721.65|721.65|721.15|0
1646256600000|2022-03-02 21:30:00|721.85|721.35|721.55|721.05|721.85|721.35|721.35|720.85|0
1646256900000|2022-03-02 21:35:00|721.65|721.15|721.35|720.85|721.65|721.15|721.15|720.65|0
1646257200000|2022-03-02 21:40:00|721.45|720.95|721.15|720.65|721.45|720.95|721.15|720.65|0
1646257500000|2022-03-02 21:45:00|721.25|720.75|720.65|720.15|721.25|720.75|720.65|720.15|0
1646257800000|2022-03-02 21:50:00|720.75|720.25|721.35|720.85|721.45|720.95|720.65|720.15|0
1646258100000|2022-03-02 21:55:00|721.45|720.95|721.35|720.85|721.55|721.05|721.25|720.75|0
1646258400000|2022-03-02 22:00:00|721.25|720.75|721.25|720.75|721.25|720.75|721.25|720.75|0
1646258700000|2022-03-02 22:05:00|721.15|720.65|721.15|720.65|721.15|720.65|721.15|720.65|0
1646259000000|2022-03-02 22:10:00|721.25|720.75|721.25|720.75|721.25|720.75|721.15|720.65|0
1646259300000|2022-03-02 22:15:00|721.35|720.85|721.25|720.75|721.35|720.85|721.25|720.75|0
1646259600000|2022-03-02 22:20:00|721.35|720.85|721.35|720.85|721.35|720.85|721.25|720.75|0
1646259900000|2022-03-02 22:25:00|721.25|720.75|721.35|720.85|721.35|720.85|721.25|720.75|0
1646260200000|2022-03-02 22:30:00|721.45|720.95|721.45|720.95|721.45|720.95|721.45|720.95|0
1646260500000|2022-03-02 22:35:00|721.55|721.05|721.55|721.05|721.55|721.05|721.35|720.85|0
1646260800000|2022-03-02 22:40:00|721.45|720.95|721.35|720.85|721.55|721.05|721.35|720.85|0
1646261100000|2022-03-02 22:45:00|721.25|720.75|721.05|720.55|721.25|720.75|720.65|720.15|0
1646261400000|2022-03-02 22:50:00|720.95|720.45|720.95|720.45|721.05|720.55|720.95|720.45|0
1646261700000|2022-03-02 22:55:00|721.05|720.55|721.15|720.65|721.15|720.65|721.05|720.55|0
1646262000000|2022-03-02 23:00:00|721.35|720.85|721.35|720.85|721.85|721.35|720.75|720.25|0
1646262300000|2022-03-02 23:05:00|721.45|720.95|721.65|721.15|721.85|721.35|721.35|720.85|0
1646262600000|2022-03-02 23:10:00|721.55|721.05|721.75|721.25|721.85|721.35|721.35|720.85|0
1646262900000|2022-03-02 23:15:00|721.85|721.35|721.65|721.15|721.85|721.35|721.55|721.05|0
1646263200000|2022-03-02 23:20:00|721.55|721.05|721.45|720.95|721.75|721.25|721.35|720.85|0
1646263500000|2022-03-02 23:25:00|721.55|721.05|721.45|720.95|721.55|721.05|721.25|720.75|0
1646263800000|2022-03-02 23:30:00|721.55|721.05|721.75|721.25|721.85|721.35|721.25|720.75|0
1646264100000|2022-03-02 23:35:00|721.65|721.15|721.15|720.65|721.65|721.15|721.15|720.65|0
1646264400000|2022-03-02 23:40:00|721.25|720.75|720.95|720.45|721.25|720.75|720.85|720.35|0
1646264700000|2022-03-02 23:45:00|721.05|720.55|721.45|720.95|721.45|720.95|720.95|720.45|0
1646265000000|2022-03-02 23:50:00|721.55|721.05|721.65|721.15|721.75|721.25|721.45|720.95|0
1646265300000|2022-03-02 23:55:00|721.75|721.25|721.65|721.15|721.75|721.25|721.55|721.05|0
1646265600000|2022-03-03 00:00:00|721.75|721.25|721.65|721.15|722.05|721.55|721.55|721.05|0
1646265900000|2022-03-03 00:05:00|721.75|721.25|721.55|721.05|721.85|721.35|721.35|720.85|0
1646266200000|2022-03-03 00:10:00|721.65|721.15|721.75|721.25|722.05|721.55|721.55|721.05|0
1646266500000|2022-03-03 00:15:00|721.85|721.35|721.75|721.25|722.15|721.65|720.55|720.05|0
1646266800000|2022-03-03 00:20:00|721.85|721.35|722.55|722.05|722.75|722.25|721.85|721.35|0
1646267100000|2022-03-03 00:25:00|722.45|721.95|722.75|722.25|723.05|722.55|722.35|721.85|0
1646267400000|2022-03-03 00:30:00|722.65|722.15|722.35|721.85|723.25|722.75|722.35|721.85|0
1646267700000|2022-03-03 00:35:00|722.45|721.95|722.35|721.85|722.65|722.15|722.35|721.85|0
1646268000000|2022-03-03 00:40:00|722.25|721.75|721.15|720.65|722.35|721.85|721.05|720.55|0
1646268300000|2022-03-03 00:45:00|721.05|720.55|721.85|721.35|721.85|721.35|720.95|720.45|0
1646268600000|2022-03-03 00:50:00|721.95|721.45|721.85|721.35|722.35|721.85|721.25|720.75|0
1646268900000|2022-03-03 00:55:00|721.95|721.45|721.95|721.45|722.35|721.85|721.75|721.25|0
1646269200000|2022-03-03 01:00:00|721.85|721.35|722.45|721.95|722.65|722.15|721.45|720.95|0
1646269500000|2022-03-03 01:05:00|722.55|722.05|722.25|721.75|722.65|722.15|722.25|721.75|0
1646269800000|2022-03-03 01:10:00|722.15|721.65|721.65|721.15|722.35|721.85|721.55|721.05|0
1646270100000|2022-03-03 01:15:00|721.55|721.05|722.15|721.65|722.45|721.95|721.55|721.05|0
1646270400000|2022-03-03 01:20:00|721.95|721.45|721.15|720.65|722.05|721.55|721.05|720.55|0
1646270700000|2022-03-03 01:25:00|721.25|720.75|721.15|720.65|721.55|721.05|721.05|720.55|0
1646271000000|2022-03-03 01:30:00|721.05|720.55|721.15|720.65|721.55|721.05|720.85|720.35|0
1646271300000|2022-03-03 01:35:00|721.05|720.55|720.75|720.25|721.65|721.15|720.75|720.25|0
1646271600000|2022-03-03 01:40:00|720.85|720.35|721.25|720.75|721.55|721.05|720.65|720.15|0
1646271900000|2022-03-03 01:45:00|721.15|720.65|721.05|720.55|721.45|720.95|720.75|720.25|0
1646272200000|2022-03-03 01:50:00|720.95|720.45|720.45|719.95|721.05|720.55|720.25|719.75|0
1646272500000|2022-03-03 01:55:00|720.55|720.05|720.25|719.75|720.75|720.25|720.25|719.75|0
1646272800000|2022-03-03 02:00:00|720.35|719.85|720.25|719.75|720.85|720.35|720.25|719.75|0
1646273100000|2022-03-03 02:05:00|720.35|719.85|720.95|720.45|720.95|720.45|720.35|719.85|0
1646273400000|2022-03-03 02:10:00|720.85|720.35|721.05|720.55|721.15|720.65|720.85|720.35|0
1646273700000|2022-03-03 02:15:00|720.95|720.45|721.85|721.35|722.05|721.55|720.95|720.45|0
1646274000000|2022-03-03 02:20:00|721.95|721.45|722.15|721.65|722.45|721.95|721.95|721.45|0
1646274300000|2022-03-03 02:25:00|722.25|721.75|722.55|722.05|722.55|722.05|721.95|721.45|0
1646274600000|2022-03-03 02:30:00|722.45|721.95|722.95|722.45|722.95|722.45|722.25|721.75|0
1646274900000|2022-03-03 02:35:00|723.05|722.55|722.75|722.25|723.45|722.95|722.75|722.25|0
1646275200000|2022-03-03 02:40:00|722.85|722.35|723.75|723.25|723.85|723.35|722.75|722.25|0
1646275500000|2022-03-03 02:45:00|723.85|723.35|723.95|723.45|724.25|723.75|723.75|723.25|0
1646275800000|2022-03-03 02:50:00|723.85|723.35|723.55|723.05|724.15|723.65|723.45|722.95|0
1646276100000|2022-03-03 02:55:00|723.65|723.15|723.95|723.45|724.05|723.55|723.45|722.95|0
1646276400000|2022-03-03 03:00:00|724.05|723.55|724.25|723.75|724.65|724.15|723.75|723.25|0
1646276700000|2022-03-03 03:05:00|724.15|723.65|723.95|723.45|724.25|723.75|723.85|723.35|0
1646277000000|2022-03-03 03:10:00|723.85|723.35|723.55|723.05|723.85|723.35|723.35|722.85|0
1646277300000|2022-03-03 03:15:00|723.45|722.95|723.35|722.85|723.55|723.05|723.35|722.85|0
1646277600000|2022-03-03 03:20:00|723.45|722.95|723.45|722.95|723.55|723.05|723.25|722.75|0
1646277900000|2022-03-03 03:25:00|723.55|723.05|723.25|722.75|723.55|723.05|723.25|722.75|0
1646278200000|2022-03-03 03:30:00|723.35|722.85|723.45|722.95|723.65|723.15|723.25|722.75|0
1646278500000|2022-03-03 03:35:00|723.35|722.85|723.25|722.75|723.35|722.85|723.15|722.65|0
1646278800000|2022-03-03 03:40:00|723.35|722.85|723.35|722.85|723.45|722.95|723.35|722.85|0
1646279100000|2022-03-03 03:45:00|723.45|722.95|723.75|723.25|723.95|723.45|723.35|722.85|0
1646279400000|2022-03-03 03:50:00|723.85|723.35|724.05|723.55|724.15|723.65|723.65|723.15|0
1646279700000|2022-03-03 03:55:00|724.25|723.75|723.85|723.35|724.45|723.95|723.85|723.35|0
1646280000000|2022-03-03 04:00:00|723.95|723.45|723.85|723.35|724.05|723.55|723.65|723.15|0
1646280300000|2022-03-03 04:05:00|723.75|723.25|723.65|723.15|723.95|723.45|723.25|722.75|0
1646280600000|2022-03-03 04:10:00|723.55|723.05|723.65|723.15|723.95|723.45|723.55|723.05|0
1646280900000|2022-03-03 04:15:00|723.55|723.05|723.45|722.95|723.75|723.25|723.45|722.95|0
1646281200000|2022-03-03 04:20:00|723.55|723.05|723.65|723.15|723.75|723.25|723.45|722.95|0
1646281500000|2022-03-03 04:25:00|723.75|723.25|723.75|723.25|723.85|723.35|723.75|723.25|0
1646281800000|2022-03-03 04:30:00|723.65|723.15|723.35|722.85|723.75|723.25|723.35|722.85|0
1646282100000|2022-03-03 04:35:00|723.25|722.75|723.65|723.15|723.75|723.25|723.25|722.75|0
1646282400000|2022-03-03 04:40:00|723.75|723.25|723.55|723.05|723.85|723.35|723.55|723.05|0
1646282700000|2022-03-03 04:45:00|723.65|723.15|722.95|722.45|723.65|723.15|722.85|722.35|0
1646283000000|2022-03-03 04:50:00|723.05|722.55|723.45|722.95|723.45|722.95|723.05|722.55|0
1646283300000|2022-03-03 04:55:00|723.55|723.05|723.45|722.95|723.55|723.05|723.25|722.75|0
1646283600000|2022-03-03 05:00:00|723.35|722.85|723.35|722.85|723.55|723.05|722.95|722.45|0
1646283900000|2022-03-03 05:05:00|723.25|722.75|723.95|723.45|724.05|723.55|723.25|722.75|0
1646284200000|2022-03-03 05:10:00|723.85|723.35|724.75|724.25|725.25|724.75|723.85|723.35|0
1646284500000|2022-03-03 05:15:00|724.65|724.15|724.65|724.15|724.75|724.25|724.25|723.75|0
1646284800000|2022-03-03 05:20:00|724.55|724.05|724.65|724.15|724.65|724.15|724.15|723.65|0
1646285100000|2022-03-03 05:25:00|724.75|724.25|724.85|724.35|724.85|724.35|724.45|723.95|0
1646285400000|2022-03-03 05:30:00|724.95|724.45|724.75|724.25|725.35|724.85|724.75|724.25|0
1646285700000|2022-03-03 05:35:00|724.85|724.35|725.65|725.15|725.65|725.15|724.75|724.25|0
1646286000000|2022-03-03 05:40:00|725.75|725.25|725.55|725.05|725.75|725.25|725.45|724.95|0
1646286300000|2022-03-03 05:45:00|725.45|724.95|725.45|724.95|725.85|725.35|725.35|724.85|0
1646286600000|2022-03-03 05:50:00|725.35|724.85|725.65|725.15|725.65|725.15|725.05|724.55|0
1646286900000|2022-03-03 05:55:00|725.75|725.25|725.35|724.85|725.85|725.35|725.35|724.85|0
1646287200000|2022-03-03 06:00:00|725.25|724.75|726.45|725.95|726.65|726.15|725.05|724.55|0
1646287500000|2022-03-03 06:05:00|726.55|726.05|725.95|725.45|726.55|726.05|725.85|725.35|0
1646287800000|2022-03-03 06:10:00|726.05|725.55|726.65|726.15|726.65|726.15|726.05|725.55|0
1646288100000|2022-03-03 06:15:00|726.55|726.05|725.65|725.15|726.75|726.25|725.25|724.75|0
1646288400000|2022-03-03 06:20:00|725.75|725.25|725.35|724.85|725.85|725.35|725.05|724.55|0
1646288700000|2022-03-03 06:25:00|725.45|724.95|724.65|724.15|725.45|724.95|724.35|723.85|0
1646289000000|2022-03-03 06:30:00|724.55|724.05|724.35|723.85|724.65|724.15|723.55|723.05|0
1646289300000|2022-03-03 06:35:00|724.25|723.75|724.55|724.05|724.75|724.25|723.85|723.35|0
1646289600000|2022-03-03 06:40:00|724.65|724.15|724.25|723.75|724.95|724.45|723.95|723.45|0
1646289900000|2022-03-03 06:45:00|724.35|723.85|724.55|724.05|724.75|724.25|723.75|723.25|0
1646290200000|2022-03-03 06:50:00|724.45|723.95|725.05|724.55|725.45|724.95|724.25|723.75|0
1646290500000|2022-03-03 06:55:00|725.15|724.65|725.35|724.85|725.75|725.25|724.55|724.05|0
1646290800000|2022-03-03 07:00:00|724.75|724.45|723.95|723.65|724.75|724.45|723.05|722.75|78
1646291100000|2022-03-03 07:05:00|723.85|723.55|723.85|723.55|723.95|723.65|723.35|723.05|23
1646291400000|2022-03-03 07:10:00|723.95|723.65|723.75|723.45|724.25|723.95|723.55|723.25|28
1646291700000|2022-03-03 07:15:00|723.85|723.55|723.95|723.65|724.05|723.75|723.25|722.95|19
1646292000000|2022-03-03 07:20:00|724.05|723.75|724.45|724.15|724.65|724.35|723.95|723.65|16
1646292300000|2022-03-03 07:25:00|724.55|724.25|724.05|723.75|724.85|724.55|724.05|723.75|3
1646292600000|2022-03-03 07:30:00|723.95|723.65|722.05|721.75|723.95|723.65|722.05|721.75|30
1646292900000|2022-03-03 07:35:00|721.95|721.65|721.05|720.75|721.95|721.65|721.05|720.75|48
1646293200000|2022-03-03 07:40:00|720.95|720.65|721.15|720.85|721.35|721.05|720.15|719.85|79
1646293500000|2022-03-03 07:45:00|721.05|720.75|721.25|720.95|721.85|721.55|720.35|720.05|27
1646293800000|2022-03-03 07:50:00|721.35|721.05|721.65|721.35|721.95|721.65|720.65|720.35|49
1646294100000|2022-03-03 07:55:00|721.45|721.15|722.45|722.15|722.65|722.35|720.85|720.55|104
1646294400000|2022-03-03 08:00:00|722.35|722.25|724.45|724.35|724.85|724.75|720.45|720.35|987
1646294700000|2022-03-03 08:05:00|724.35|724.25|725.85|725.75|726.65|726.55|724.15|724.05|446
1646295000000|2022-03-03 08:10:00|725.95|725.85|726.25|726.15|726.55|726.45|724.65|724.55|335
1646295300000|2022-03-03 08:15:00|726.05|725.95|726.05|725.95|726.45|726.35|725.35|725.25|435
1646295600000|2022-03-03 08:20:00|726.15|726.05|725.85|725.75|726.35|726.25|725.15|725.05|461
1646295900000|2022-03-03 08:25:00|725.75|725.65|724.55|724.45|725.75|725.65|724.35|724.25|260
1646296200000|2022-03-03 08:30:00|724.45|724.35|723.05|722.95|724.65|724.55|722.85|722.75|317
1646296500000|2022-03-03 08:35:00|723.15|723.05|720.65|720.55|723.15|723.05|720.05|719.95|435
1646296800000|2022-03-03 08:40:00|720.87|720.77|718.77|718.67|720.87|720.77|718.77|718.67|485
1646297100000|2022-03-03 08:45:00|718.67|718.57|720.07|719.97|720.17|720.07|718.57|718.47|396
1646297400000|2022-03-03 08:50:00|720.17|720.07|720.47|720.37|720.97|720.87|719.77|719.67|300
1646297700000|2022-03-03 08:55:00|720.57|720.47|721.07|720.97|721.17|721.07|719.77|719.67|280
1646298000000|2022-03-03 09:00:00|721.17|721.07|720.67|720.57|721.57|721.47|719.97|719.87|187
1646298300000|2022-03-03 09:05:00|720.77|720.67|719.17|719.07|721.17|721.07|719.07|718.97|196
1646298600000|2022-03-03 09:10:00|719.27|719.17|719.67|719.57|720.97|720.87|719.07|718.97|235
1646298900000|2022-03-03 09:15:00|719.77|719.67|719.37|719.27|720.27|720.17|718.67|718.57|433
1646299200000|2022-03-03 09:20:00|719.27|719.17|719.67|719.57|719.97|719.87|718.17|718.07|273
1646299500000|2022-03-03 09:25:00|719.77|719.67|719.27|719.17|720.87|720.77|719.17|719.07|181
1646299800000|2022-03-03 09:30:00|719.37|719.27|719.37|719.27|719.87|719.77|718.67|718.57|185
1646300100000|2022-03-03 09:35:00|719.27|719.17|719.27|719.17|720.17|720.07|718.77|718.67|264
1646300400000|2022-03-03 09:40:00|719.37|719.27|720.87|720.77|721.17|721.07|719.37|719.27|204
1646300700000|2022-03-03 09:45:00|720.97|720.87|720.57|720.47|721.67|721.57|720.47|720.37|205
1646301000000|2022-03-03 09:50:00|720.67|720.57|719.57|719.47|721.47|721.37|719.37|719.27|301
1646301300000|2022-03-03 09:55:00|719.67|719.57|719.17|719.07|719.97|719.87|718.77|718.67|221
1646301600000|2022-03-03 10:00:00|719.07|718.97|718.67|718.57|719.77|719.67|718.37|718.27|151
1646301900000|2022-03-03 10:05:00|718.57|718.47|717.87|717.77|719.47|719.37|717.77|717.67|181
1646302200000|2022-03-03 10:10:00|717.97|717.87|718.87|718.77|719.07|718.97|717.87|717.77|209
1646302500000|2022-03-03 10:15:00|718.77|718.67|717.57|717.47|719.07|718.97|717.37|717.27|356
1646302800000|2022-03-03 10:20:00|717.67|717.57|717.77|717.67|717.97|717.87|716.67|716.57|209
1646303100000|2022-03-03 10:25:00|717.87|717.77|717.37|717.27|717.97|717.87|717.17|717.07|147
1646303400000|2022-03-03 10:30:00|717.47|717.37|718.07|717.97|718.37|718.27|717.17|717.07|189
1646303700000|2022-03-03 10:35:00|718.17|718.07|718.07|717.97|718.17|718.07|717.67|717.57|82
1646304000000|2022-03-03 10:40:00|718.17|718.07|717.17|717.07|718.17|718.07|717.07|716.97|168
1646304300000|2022-03-03 10:45:00|717.07|716.97|718.17|718.07|718.17|718.07|716.87|716.77|179
1646304600000|2022-03-03 10:50:00|718.07|717.97|717.37|717.27|718.07|717.97|717.17|717.07|90
1646304900000|2022-03-03 10:55:00|717.47|717.37|717.27|717.17|717.67|717.57|716.97|716.87|165
1646305200000|2022-03-03 11:00:00|717.17|717.07|717.27|717.17|717.47|717.37|716.57|716.47|150
1646305500000|2022-03-03 11:05:00|717.17|717.07|717.37|717.27|717.57|717.47|716.67|716.57|104
1646305800000|2022-03-03 11:10:00|717.27|717.17|718.27|718.17|718.37|718.27|717.17|717.07|139
1646306100000|2022-03-03 11:15:00|718.37|718.27|718.17|718.07|718.97|718.87|718.07|717.97|128
1646306400000|2022-03-03 11:20:00|718.27|718.17|718.87|718.77|719.17|719.07|718.07|717.97|85
1646306700000|2022-03-03 11:25:00|718.77|718.67|719.07|718.97|719.27|719.17|718.67|718.57|92
1646307000000|2022-03-03 11:30:00|719.17|719.07|718.87|718.77|719.47|719.37|718.87|718.77|71
1646307300000|2022-03-03 11:35:00|718.77|718.67|717.97|717.87|718.77|718.67|717.77|717.67|84
1646307600000|2022-03-03 11:40:00|717.87|717.77|717.47|717.37|717.87|717.77|717.27|717.17|72
1646307900000|2022-03-03 11:45:00|717.37|717.27|716.57|716.47|717.37|717.27|716.27|716.17|139
1646308200000|2022-03-03 11:50:00|716.67|716.57|717.57|717.47|717.57|717.47|716.27|716.17|146
1646308500000|2022-03-03 11:55:00|717.67|717.57|717.07|716.97|717.67|717.57|717.07|716.97|155
1646308800000|2022-03-03 12:00:00|717.17|717.07|717.07|716.97|717.67|717.57|716.97|716.87|135
1646309100000|2022-03-03 12:05:00|716.97|716.87|717.77|717.67|717.87|717.77|716.87|716.77|136
1646309400000|2022-03-03 12:10:00|717.67|717.57|717.37|717.27|717.77|717.67|717.17|717.07|138
1646309700000|2022-03-03 12:15:00|717.27|717.17|718.07|717.97|718.17|718.07|717.07|716.97|123
1646310000000|2022-03-03 12:20:00|717.97|717.87|717.97|717.87|718.27|718.17|717.87|717.77|53
1646310300000|2022-03-03 12:25:00|718.07|717.97|718.37|718.27|718.87|718.77|718.07|717.97|120
1646310600000|2022-03-03 12:30:00|718.27|718.17|718.77|718.67|718.97|718.87|717.97|717.87|60
1646310900000|2022-03-03 12:35:00|718.67|718.57|718.27|718.17|719.07|718.97|718.27|718.17|92
1646311200000|2022-03-03 12:40:00|718.21|718.11|718.31|718.21|718.61|718.51|718.01|717.91|66
1646311500000|2022-03-03 12:45:00|718.21|718.11|717.71|717.61|718.21|718.11|717.31|717.21|130
1646311800000|2022-03-03 12:50:00|717.61|717.51|718.01|717.91|718.11|718.01|717.51|717.41|138
1646312100000|2022-03-03 12:55:00|718.11|718.01|718.01|717.91|718.51|718.41|718.01|717.91|112
1646312400000|2022-03-03 13:00:00|718.11|718.01|718.31|718.21|718.41|718.31|718.01|717.91|73
1646312700000|2022-03-03 13:05:00|718.21|718.11|718.91|718.81|719.01|718.91|717.91|717.81|149
1646313000000|2022-03-03 13:10:00|719.01|718.91|719.31|719.21|719.41|719.31|718.71|718.61|207
1646313300000|2022-03-03 13:15:00|719.21|719.11|719.01|718.91|719.41|719.31|718.81|718.71|139
1646313600000|2022-03-03 13:20:00|718.91|718.81|719.21|719.11|719.21|719.11|718.41|718.31|186
1646313900000|2022-03-03 13:25:00|719.11|719.01|718.91|718.81|719.41|719.31|718.71|718.61|138
1646314200000|2022-03-03 13:30:00|718.81|718.71|718.71|718.61|718.91|718.81|718.21|718.11|88
1646314500000|2022-03-03 13:35:00|718.61|718.51|718.31|718.21|718.81|718.71|717.71|717.61|192
1646314800000|2022-03-03 13:40:00|718.41|718.31|718.31|718.21|718.61|718.51|718.01|717.91|192
1646315100000|2022-03-03 13:45:00|718.41|718.31|718.21|718.11|718.41|718.31|717.71|717.61|115
1646315400000|2022-03-03 13:50:00|718.01|717.91|718.51|718.41|719.01|718.91|717.71|717.61|271
1646315700000|2022-03-03 13:55:00|718.41|718.31|720.01|719.91|720.11|720.01|718.41|718.31|426
1646316000000|2022-03-03 14:00:00|719.91|719.81|720.61|720.51|721.61|721.51|719.61|719.51|633
1646316300000|2022-03-03 14:05:00|720.51|720.41|719.41|719.31|720.61|720.51|718.21|718.11|438
1646316600000|2022-03-03 14:10:00|719.31|719.21|719.71|719.61|720.21|720.11|719.11|719.01|325
1646316900000|2022-03-03 14:15:00|719.61|719.51|719.71|719.61|719.81|719.71|719.21|719.11|251
1646317200000|2022-03-03 14:20:00|719.81|719.71|718.91|718.81|719.91|719.81|718.81|718.71|178
1646317500000|2022-03-03 14:25:00|719.01|718.91|718.41|718.31|719.31|719.21|718.41|718.31|159
1646317800000|2022-03-03 14:30:00|718.61|718.51|716.61|716.51|718.91|718.81|716.41|716.31|502
1646318100000|2022-03-03 14:35:00|716.51|716.41|717.21|717.11|717.31|717.21|715.91|715.81|385
1646318400000|2022-03-03 14:40:00|717.11|717.01|716.61|716.51|717.51|717.41|716.51|716.41|211
1646318700000|2022-03-03 14:45:00|716.51|716.41|715.41|715.31|717.51|717.41|715.21|715.11|369
1646319000000|2022-03-03 14:50:00|715.51|715.41|715.11|715.01|715.71|715.61|714.51|714.41|290
1646319300000|2022-03-03 14:55:00|715.01|714.91|715.81|715.71|715.91|715.81|714.81|714.71|236
1646319600000|2022-03-03 15:00:00|715.71|715.61|714.71|714.61|716.21|716.11|714.71|714.61|216
1646319900000|2022-03-03 15:05:00|714.91|714.81|714.01|713.91|715.01|714.91|713.21|713.11|374
1646320200000|2022-03-03 15:10:00|714.06|713.96|713.76|713.66|714.56|714.46|713.16|713.06|307
1646320500000|2022-03-03 15:15:00|713.66|713.56|712.46|712.36|713.66|713.56|712.06|711.96|424
1646320800000|2022-03-03 15:20:00|712.56|712.46|710.76|710.66|712.56|712.46|710.66|710.56|597
1646321100000|2022-03-03 15:25:00|710.86|710.76|711.96|711.86|712.06|711.96|710.16|710.06|353
1646321400000|2022-03-03 15:30:00|711.86|711.76|711.36|711.26|712.46|712.36|711.26|711.16|278
1646321700000|2022-03-03 15:35:00|711.26|711.16|709.76|709.66|711.86|711.76|709.56|709.46|252
1646322000000|2022-03-03 15:40:00|709.66|709.56|708.16|708.06|710.16|710.06|707.96|707.86|622
1646322300000|2022-03-03 15:45:00|708.06|707.96|708.96|708.86|709.46|709.36|708.06|707.96|321
1646322600000|2022-03-03 15:50:00|708.86|708.76|708.16|708.06|708.96|708.86|708.16|708.06|247
1646322900000|2022-03-03 15:55:00|708.26|708.16|706.76|706.66|708.26|708.16|706.76|706.66|367
1646323200000|2022-03-03 16:00:00|706.86|706.76|706.76|706.66|707.16|707.06|706.46|706.36|263
1646323500000|2022-03-03 16:05:00|706.66|706.56|706.36|706.26|707.16|707.06|705.86|705.76|391
1646323800000|2022-03-03 16:10:00|706.26|706.16|704.86|704.76|706.26|706.16|704.66|704.56|366
1646324100000|2022-03-03 16:15:00|704.76|704.66|705.36|705.26|705.56|705.46|703.66|703.56|415
1646324400000|2022-03-03 16:20:00|705.46|705.36|706.66|706.56|706.86|706.76|705.36|705.26|285
1646324700000|2022-03-03 16:25:00|706.76|706.66|705.36|705.26|707.36|707.26|705.36|705.26|542
1646325000000|2022-03-03 16:30:00|705.46|705.16|705.76|705.46|706.16|705.86|703.96|703.66|707
1646325300000|2022-03-03 16:35:00|705.96|705.66|704.66|704.36|706.06|705.76|703.66|703.36|376
1646325600000|2022-03-03 16:40:00|704.76|704.46|706.26|705.96|706.46|706.16|704.56|704.26|171
1646325900000|2022-03-03 16:45:00|706.16|705.86|705.76|705.46|706.56|706.26|705.56|705.26|78
1646326200000|2022-03-03 16:50:00|705.66|705.36|705.66|705.36|706.06|705.76|705.36|705.06|50
1646326500000|2022-03-03 16:55:00|705.56|705.26|705.36|705.06|706.76|706.46|703.96|703.66|288
1646326800000|2022-03-03 17:00:00|705.26|704.96|705.86|705.56|706.06|705.76|704.96|704.66|96
1646327100000|2022-03-03 17:05:00|705.76|705.46|706.86|706.56|706.86|706.56|705.26|704.96|86
1646327400000|2022-03-03 17:10:00|706.76|706.46|706.36|706.06|707.66|707.36|706.36|706.06|74
1646327700000|2022-03-03 17:15:00|706.46|706.16|706.56|706.26|707.06|706.76|706.06|705.76|29
1646328000000|2022-03-03 17:20:00|706.66|706.36|705.26|704.96|706.66|706.36|705.26|704.96|53
1646328300000|2022-03-03 17:25:00|705.36|705.06|704.66|704.36|705.56|705.26|704.36|704.06|46
1646328600000|2022-03-03 17:30:00|704.76|704.46|709.96|709.66|711.16|710.86|704.66|704.36|561
1646328900000|2022-03-03 17:35:00|709.86|709.56|708.96|708.66|711.76|711.46|708.96|708.66|228
1646329200000|2022-03-03 17:40:00|708.86|708.56|708.96|708.66|709.06|708.76|707.66|707.36|59
1646329500000|2022-03-03 17:45:00|708.86|708.56|708.96|708.66|709.36|709.06|708.06|707.76|35
1646329800000|2022-03-03 17:50:00|708.86|708.56|708.46|708.16|708.96|708.66|708.26|707.96|252
1646330100000|2022-03-03 17:55:00|708.36|708.06|709.26|708.96|709.36|709.06|708.26|707.96|20
1646330400000|2022-03-03 18:00:00|709.16|708.86|709.26|708.96|709.36|709.06|708.46|708.16|9
1646330700000|2022-03-03 18:05:00|709.16|708.86|708.86|708.56|710.26|709.96|708.56|708.26|32
1646331000000|2022-03-03 18:10:00|708.76|708.46|709.46|709.16|709.46|709.16|708.36|708.06|15
1646331300000|2022-03-03 18:15:00|709.56|709.26|709.86|709.56|710.26|709.96|709.56|709.26|29
1646331600000|2022-03-03 18:20:00|709.76|709.46|709.96|709.66|709.96|709.66|709.56|709.26|16
1646331900000|2022-03-03 18:25:00|710.06|709.76|709.76|709.46|710.16|709.86|709.36|709.06|20
1646332200000|2022-03-03 18:30:00|709.66|709.36|707.86|707.56|709.66|709.36|707.46|707.16|51
1646332500000|2022-03-03 18:35:00|707.96|707.66|707.66|707.36|708.26|707.96|707.56|707.26|43
1646332800000|2022-03-03 18:40:00|707.56|707.26|706.96|706.66|707.76|707.46|706.46|706.16|34
1646333100000|2022-03-03 18:45:00|706.86|706.56|707.26|706.96|707.36|707.06|706.46|706.16|11
1646333400000|2022-03-03 18:50:00|707.36|707.06|707.16|706.86|707.76|707.46|706.76|706.46|48
1646333700000|2022-03-03 18:55:00|707.06|706.76|706.66|706.36|707.36|707.06|706.46|706.16|16
1646334000000|2022-03-03 19:00:00|706.56|706.26|706.86|706.56|707.46|707.16|706.46|706.16|9
1646334300000|2022-03-03 19:05:00|706.76|706.46|706.66|706.36|707.26|706.96|706.36|706.06|19
1646334600000|2022-03-03 19:10:00|706.76|706.46|708.56|708.26|708.86|708.56|706.26|705.96|26
1646334900000|2022-03-03 19:15:00|708.46|708.16|708.46|708.16|708.76|708.46|708.06|707.76|16
1646335200000|2022-03-03 19:20:00|708.26|707.96|706.96|706.66|708.26|707.96|706.86|706.56|17
1646335500000|2022-03-03 19:25:00|707.06|706.76|707.26|706.96|707.66|707.36|706.96|706.66|10
1646335800000|2022-03-03 19:30:00|707.16|706.86|706.46|706.16|707.26|706.96|706.26|705.96|30
1646336100000|2022-03-03 19:35:00|706.56|706.26|706.16|705.86|706.76|706.46|706.06|705.76|17
1646336400000|2022-03-03 19:40:00|706.26|705.96|705.46|705.16|706.66|706.36|705.26|704.96|31
1646336700000|2022-03-03 19:45:00|705.56|705.26|704.76|704.46|705.56|705.26|704.56|704.26|35
1646337000000|2022-03-03 19:50:00|704.66|704.36|704.46|704.16|704.66|704.36|703.86|703.56|16
1646337300000|2022-03-03 19:55:00|704.56|704.26|704.66|704.36|704.66|704.36|703.96|703.66|13
1646337600000|2022-03-03 20:00:00|704.46|704.16|702.96|702.66|704.46|704.16|702.96|702.66|46
1646337900000|2022-03-03 20:05:00|703.06|702.76|702.96|702.66|703.86|703.56|702.46|702.16|47
1646338200000|2022-03-03 20:10:00|703.06|702.76|703.36|703.06|703.56|703.26|702.96|702.66|30
1646338500000|2022-03-03 20:15:00|703.26|702.96|703.86|703.56|704.36|704.06|703.06|702.76|30
1646338800000|2022-03-03 20:20:00|703.76|703.46|703.66|703.36|704.06|703.76|703.16|702.86|15
1646339100000|2022-03-03 20:25:00|703.76|703.46|705.16|704.86|705.26|704.96|703.76|703.46|31
1646339400000|2022-03-03 20:30:00|705.26|704.96|703.36|703.06|705.26|704.96|703.36|703.06|20
1646339700000|2022-03-03 20:35:00|703.46|703.16|703.76|703.46|703.86|703.56|702.66|702.36|32
1646340000000|2022-03-03 20:40:00|703.66|703.36|702.66|702.36|703.66|703.36|702.56|702.26|47
1646340300000|2022-03-03 20:45:00|702.56|702.26|703.06|702.76|703.06|702.76|702.06|701.76|49
1646340600000|2022-03-03 20:50:00|702.96|702.66|704.06|703.76|704.46|704.16|702.56|702.26|90
1646340900000|2022-03-03 20:55:00|703.86|703.56|704.86|704.36|705.66|705.36|703.56|703.26|69
1646341200000|2022-03-03 21:00:00|704.46|703.96|704.86|704.36|705.36|704.86|704.06|703.56|0
1646341500000|2022-03-03 21:05:00|704.96|704.46|705.16|704.66|705.26|704.76|704.66|704.16|0
1646341800000|2022-03-03 21:10:00|705.06|704.56|705.26|704.76|705.66|705.16|705.06|704.56|0
1646342100000|2022-03-03 21:15:00|705.36|704.86|705.36|704.86|705.36|704.86|704.96|704.46|0
1646342400000|2022-03-03 21:20:00|705.26|704.76|705.06|704.56|705.26|704.76|704.86|704.36|0
1646342700000|2022-03-03 21:25:00|704.96|704.46|705.26|704.76|705.26|704.76|704.76|704.26|0
1646343000000|2022-03-03 21:30:00|705.16|704.66|704.96|704.46|705.26|704.76|704.86|704.36|0
1646343300000|2022-03-03 21:35:00|705.06|704.56|704.56|704.06|705.16|704.66|704.46|703.96|0
1646343600000|2022-03-03 21:40:00|704.66|704.16|704.66|704.16|704.76|704.26|704.46|703.96|0
1646343900000|2022-03-03 21:45:00|704.76|704.26|704.96|704.46|704.96|704.46|704.46|703.96|0
1646344200000|2022-03-03 21:50:00|705.06|704.56|705.46|704.96|705.56|705.06|705.06|704.56|0
1646344500000|2022-03-03 21:55:00|705.36|704.86|705.46|704.96|705.56|705.06|705.36|704.86|0
1646345400000|2022-03-03 22:10:00|705.56|705.06|705.56|705.06|705.56|705.06|705.46|704.96|0
1646345700000|2022-03-03 22:15:00|705.46|704.96|705.46|704.96|705.46|704.96|705.46|704.96|0
1646346000000|2022-03-03 22:20:00|705.56|705.06|705.76|705.26|705.76|705.26|705.46|704.96|0
1646346300000|2022-03-03 22:25:00|705.66|705.16|705.76|705.26|705.76|705.26|705.66|705.16|0
1646346600000|2022-03-03 22:30:00|705.66|705.16|705.66|705.16|705.66|705.16|705.66|705.16|0
1646346900000|2022-03-03 22:35:00|705.46|704.96|705.46|704.96|705.46|704.96|705.46|704.96|0
1646347800000|2022-03-03 22:50:00|705.36|704.86|705.36|704.86|705.46|704.96|705.36|704.86|0
1646348100000|2022-03-03 22:55:00|705.76|705.26|705.96|705.46|705.96|705.46|705.76|705.26|0
1646348400000|2022-03-03 23:00:00|706.16|705.66|705.76|705.26|706.16|705.66|705.56|705.06|0
1646348700000|2022-03-03 23:05:00|705.86|705.36|705.76|705.26|705.86|705.36|705.36|704.86|0
1646349000000|2022-03-03 23:10:00|705.56|705.06|706.06|705.56|706.26|705.76|705.56|705.06|0
1646349300000|2022-03-03 23:15:00|706.16|705.66|706.26|705.76|706.46|705.96|706.06|705.56|0
1646349600000|2022-03-03 23:20:00|706.36|705.86|705.76|705.26|706.36|705.86|705.76|705.26|0
1646349900000|2022-03-03 23:25:00|705.86|705.36|706.06|705.56|706.06|705.56|705.66|705.16|0
1646350200000|2022-03-03 23:30:00|706.16|705.66|706.66|706.16|706.76|706.26|706.06|705.56|0
1646350500000|2022-03-03 23:35:00|706.76|706.26|706.96|706.46|707.06|706.56|706.76|706.26|0
1646350800000|2022-03-03 23:40:00|707.06|706.56|706.86|706.36|707.06|706.56|706.76|706.26|0
1646351100000|2022-03-03 23:45:00|706.96|706.46|706.86|706.36|707.16|706.66|706.76|706.26|0
1646351400000|2022-03-03 23:50:00|706.76|706.26|706.96|706.46|707.06|706.56|706.76|706.26|0
1646351700000|2022-03-03 23:55:00|707.06|706.56|706.96|706.46|707.36|706.86|706.96|706.46|0
1646352000000|2022-03-04 00:00:00|707.06|706.56|707.36|706.86|707.46|706.96|706.76|706.26|0
1646352300000|2022-03-04 00:05:00|707.16|706.66|704.16|703.66|707.16|706.66|704.06|703.56|0
1646352600000|2022-03-04 00:10:00|704.06|703.56|703.66|703.16|704.66|704.16|702.36|701.86|0
1646352900000|2022-03-04 00:15:00|703.56|703.06|699.26|698.76|703.66|703.16|699.16|698.66|0
1646353200000|2022-03-04 00:20:00|699.36|698.86|696.36|695.86|699.56|699.06|695.46|694.96|0
1646353500000|2022-03-04 00:25:00|696.26|695.76|696.46|695.96|698.36|697.86|695.26|694.76|0
1646353800000|2022-03-04 00:30:00|696.56|696.06|694.76|694.26|696.96|696.46|694.36|693.86|0
1646354100000|2022-03-04 00:35:00|694.66|694.16|691.46|690.96|696.26|695.76|691.06|690.56|0
1646354400000|2022-03-04 00:40:00|691.36|690.86|690.66|690.16|691.46|690.96|688.86|688.36|0
1646354700000|2022-03-04 00:45:00|690.56|690.06|692.76|692.26|692.76|692.26|689.96|689.46|0
1646355000000|2022-03-04 00:50:00|692.86|692.36|691.46|690.96|693.46|692.96|690.86|690.36|0
1646355300000|2022-03-04 00:55:00|691.36|690.86|688.36|687.86|691.46|690.96|686.76|686.26|0
1646355600000|2022-03-04 01:00:00|688.26|687.76|692.16|691.66|692.56|692.06|686.76|686.26|0
1646355900000|2022-03-04 01:05:00|692.06|691.56|687.06|686.56|692.56|692.06|686.26|685.76|0
1646356200000|2022-03-04 01:10:00|687.16|686.66|689.56|689.06|690.16|689.66|685.66|685.16|0
1646356500000|2022-03-04 01:15:00|689.46|688.96|689.16|688.66|690.06|689.56|687.46|686.96|0
1646356800000|2022-03-04 01:20:00|689.06|688.56|693.56|693.06|693.86|693.36|688.16|687.66|0
1646357100000|2022-03-04 01:25:00|693.66|693.16|691.66|691.16|693.66|693.16|690.46|689.96|0
1646357400000|2022-03-04 01:30:00|691.56|691.06|693.66|693.16|693.66|693.16|690.86|690.36|0
1646357700000|2022-03-04 01:35:00|693.76|693.26|692.56|692.06|694.46|693.96|692.46|691.96|0
1646358000000|2022-03-04 01:40:00|692.46|691.96|692.86|692.36|693.26|692.76|690.96|690.46|0
1646358300000|2022-03-04 01:45:00|692.96|692.46|694.26|693.76|694.56|694.06|692.16|691.66|0
1646358600000|2022-03-04 01:50:00|694.36|693.86|696.36|695.86|698.16|697.66|694.26|693.76|0
1646358900000|2022-03-04 01:55:00|696.56|696.06|697.56|697.06|698.86|698.36|696.36|695.86|0
1646359200000|2022-03-04 02:00:00|697.46|696.96|694.96|694.46|697.86|697.36|693.96|693.46|0
1646359500000|2022-03-04 02:05:00|695.06|694.56|695.76|695.26|696.46|695.96|694.76|694.26|0
1646359800000|2022-03-04 02:10:00|695.86|695.36|696.76|696.26|697.36|696.86|695.56|695.06|0
1646360100000|2022-03-04 02:15:00|696.86|696.36|695.16|694.66|697.26|696.76|695.16|694.66|0
1646360400000|2022-03-04 02:20:00|695.36|694.86|695.36|694.86|696.16|695.66|694.56|694.06|0
1646360700000|2022-03-04 02:25:00|695.56|695.06|693.36|692.86|695.56|695.06|692.86|692.36|0
1646361000000|2022-03-04 02:30:00|693.46|692.96|694.46|693.96|694.76|694.26|693.46|692.96|0
1646361300000|2022-03-04 02:35:00|694.56|694.06|695.06|694.56|696.36|695.86|693.06|692.56|0
1646361600000|2022-03-04 02:40:00|695.16|694.66|694.06|693.56|695.36|694.86|693.56|693.06|0
1646361900000|2022-03-04 02:45:00|694.16|693.66|692.06|691.56|694.16|693.66|691.66|691.16|0
1646362200000|2022-03-04 02:50:00|691.96|691.46|691.46|690.96|692.56|692.06|689.26|688.76|0
1646362500000|2022-03-04 02:55:00|691.36|690.86|690.56|690.06|691.86|691.36|689.46|688.96|0
1646362800000|2022-03-04 03:00:00|690.66|690.16|690.26|689.76|692.66|692.16|689.96|689.46|0
1646363100000|2022-03-04 03:05:00|690.16|689.66|690.16|689.66|690.66|690.16|688.46|687.96|0
1646363400000|2022-03-04 03:10:00|690.26|689.76|689.36|688.86|690.56|690.06|687.76|687.26|0
1646363700000|2022-03-04 03:15:00|689.46|688.96|687.26|686.76|689.76|689.26|687.26|686.76|0
1646364000000|2022-03-04 03:20:00|687.36|686.86|689.06|688.56|689.06|688.56|687.36|686.86|0
1646364300000|2022-03-04 03:25:00|689.16|688.66|688.96|688.46|689.46|688.96|687.76|687.26|0
1646364600000|2022-03-04 03:30:00|689.06|688.56|688.76|688.26|689.46|688.96|688.06|687.56|0
1646364900000|2022-03-04 03:35:00|688.36|687.86|688.36|687.86|689.36|688.86|687.96|687.46|0
1646365200000|2022-03-04 03:40:00|688.26|687.76|687.06|686.56|688.26|687.76|686.36|685.86|0
1646365500000|2022-03-04 03:45:00|686.96|686.46|685.76|685.26|687.46|686.96|685.56|685.06|0
1646365800000|2022-03-04 03:50:00|685.66|685.16|686.96|686.46|687.56|687.06|685.56|685.06|0
1646366100000|2022-03-04 03:55:00|686.86|686.36|685.76|685.26|687.36|686.86|685.66|685.16|0
1646366400000|2022-03-04 04:00:00|685.86|685.36|685.16|684.66|686.16|685.66|685.06|684.56|0
1646366700000|2022-03-04 04:05:00|684.96|684.46|687.46|686.96|687.86|687.36|684.96|684.46|0
1646367000000|2022-03-04 04:10:00|687.56|687.06|686.36|685.86|687.66|687.16|685.56|685.06|0
1646367300000|2022-03-04 04:15:00|686.46|685.96|686.66|686.16|686.96|686.46|685.76|685.26|0
1646367600000|2022-03-04 04:20:00|686.56|686.06|685.16|684.66|686.56|686.06|685.06|684.56|0
1646367900000|2022-03-04 04:25:00|685.26|684.76|686.06|685.56|686.36|685.86|685.06|684.56|0
1646368200000|2022-03-04 04:30:00|686.16|685.66|686.96|686.46|686.96|686.46|685.46|684.96|0
1646368500000|2022-03-04 04:35:00|686.86|686.36|688.26|687.76|688.56|688.06|686.56|686.06|0
1646368800000|2022-03-04 04:40:00|688.36|687.86|688.36|687.86|688.76|688.26|688.26|687.76|0
1646369100000|2022-03-04 04:45:00|688.26|687.76|687.66|687.16|688.36|687.86|687.16|686.66|0
1646369400000|2022-03-04 04:50:00|687.76|687.26|688.76|688.26|688.76|688.26|687.76|687.26|0
1646369700000|2022-03-04 04:55:00|688.86|688.36|689.56|689.06|689.96|689.46|688.76|688.26|0
1646370000000|2022-03-04 05:00:00|689.66|689.16|690.26|689.76|690.26|689.76|689.46|688.96|0
1646370300000|2022-03-04 05:05:00|690.36|689.86|690.66|690.16|690.76|690.26|689.96|689.46|0
1646370600000|2022-03-04 05:10:00|690.86|690.36|691.36|690.86|691.66|691.16|690.36|689.86|0
1646370900000|2022-03-04 05:15:00|691.46|690.96|690.66|690.16|691.56|691.06|690.46|689.96|0
1646371200000|2022-03-04 05:20:00|690.76|690.26|690.26|689.76|690.76|690.26|689.36|688.86|0
1646371500000|2022-03-04 05:25:00|690.16|689.66|688.76|688.26|690.36|689.86|688.56|688.06|0
1646371800000|2022-03-04 05:30:00|688.66|688.16|689.66|689.16|690.06|689.56|688.16|687.66|0
1646372100000|2022-03-04 05:35:00|689.56|689.06|689.66|689.16|690.26|689.76|689.56|689.06|0
1646372400000|2022-03-04 05:40:00|689.56|689.06|688.46|687.96|689.56|689.06|688.26|687.76|0
1646372700000|2022-03-04 05:45:00|688.36|687.86|688.36|687.86|688.96|688.46|688.06|687.56|0
1646373000000|2022-03-04 05:50:00|688.56|688.06|689.06|688.56|689.06|688.56|687.76|687.26|0
1646373300000|2022-03-04 05:55:00|688.96|688.46|690.06|689.56|690.26|689.76|688.76|688.26|0
1646373600000|2022-03-04 06:00:00|690.16|689.66|692.26|691.76|692.26|691.76|689.86|689.36|0
1646373900000|2022-03-04 06:05:00|692.36|691.86|692.86|692.36|694.36|693.86|692.36|691.86|0
1646374200000|2022-03-04 06:10:00|692.96|692.46|692.86|692.36|693.76|693.26|692.76|692.26|0
1646374500000|2022-03-04 06:15:00|692.96|692.46|693.06|692.56|693.86|693.36|692.96|692.46|0
1646374800000|2022-03-04 06:20:00|692.96|692.46|692.96|692.46|692.96|692.46|692.56|692.06|0
1646375100000|2022-03-04 06:25:00|693.06|692.56|693.56|693.06|693.66|693.16|692.86|692.36|0
1646375400000|2022-03-04 06:30:00|693.46|692.96|693.36|692.86|693.86|693.36|692.76|692.26|0
1646375700000|2022-03-04 06:35:00|693.16|692.66|693.26|692.76|694.06|693.56|693.16|692.66|0
1646376000000|2022-03-04 06:40:00|693.16|692.66|693.36|692.86|693.86|693.36|692.96|692.46|0
1646376300000|2022-03-04 06:45:00|693.46|692.96|692.76|692.26|693.46|692.96|692.66|692.16|0
1646376600000|2022-03-04 06:50:00|692.66|692.16|693.06|692.56|693.56|693.06|691.76|691.26|0
1646376900000|2022-03-04 06:55:00|692.96|692.46|694.06|693.56|694.46|693.96|692.96|692.46|0
1646377200000|2022-03-04 07:00:00|693.96|693.46|697.06|696.76|697.36|697.06|693.86|693.36|144
1646377500000|2022-03-04 07:05:00|697.16|696.86|697.26|696.96|698.86|698.56|697.16|696.86|47
1646377800000|2022-03-04 07:10:00|697.16|696.86|695.66|695.36|698.36|698.06|695.26|694.96|79
1646378100000|2022-03-04 07:15:00|695.56|695.26|693.36|693.06|696.46|696.16|693.16|692.86|141
1646378400000|2022-03-04 07:20:00|693.46|693.16|696.76|696.46|696.96|696.66|693.46|693.16|47
1646378700000|2022-03-04 07:25:00|696.66|696.36|697.46|697.16|697.66|697.36|696.16|695.86|23
1646379000000|2022-03-04 07:30:00|697.16|696.86|697.06|696.76|697.96|697.66|696.86|696.56|38
1646379300000|2022-03-04 07:35:00|696.96|696.66|696.26|695.96|698.06|697.76|695.86|695.56|24
1646379600000|2022-03-04 07:40:00|696.16|695.86|696.36|696.06|696.76|696.46|694.76|694.46|64
1646379900000|2022-03-04 07:45:00|696.46|696.16|696.46|696.16|697.46|697.16|696.36|696.06|40
1646380200000|2022-03-04 07:50:00|696.66|696.36|696.96|696.66|697.06|696.76|695.46|695.16|27
1646380500000|2022-03-04 07:55:00|697.06|696.76|698.86|698.56|698.86|698.56|696.66|696.36|80
1646380800000|2022-03-04 08:00:00|698.76|698.66|698.06|697.96|701.66|701.56|697.66|697.56|1179
1646381100000|2022-03-04 08:05:00|697.76|697.66|700.36|700.26|700.36|700.26|697.06|696.96|539
1646381400000|2022-03-04 08:10:00|700.26|700.16|700.06|699.96|701.36|701.26|699.86|699.76|572
1646381700000|2022-03-04 08:15:00|699.96|699.86|697.86|697.76|699.96|699.86|697.46|697.36|333
1646382000000|2022-03-04 08:20:00|697.76|697.66|698.76|698.66|700.36|700.26|697.76|697.66|331
1646382300000|2022-03-04 08:25:00|698.56|698.46|698.36|698.26|699.36|699.26|697.26|697.16|249
1646382600000|2022-03-04 08:30:00|698.16|698.06|695.56|695.46|698.16|698.06|695.56|695.46|418
1646382900000|2022-03-04 08:35:00|695.66|695.56|694.26|694.16|696.16|696.06|694.16|694.06|409
1646383200000|2022-03-04 08:40:00|694.35|694.25|694.65|694.55|694.75|694.65|693.25|693.15|306
1646383500000|2022-03-04 08:45:00|694.45|694.35|694.25|694.15|695.35|695.25|693.75|693.65|312
1646383800000|2022-03-04 08:50:00|694.15|694.05|693.75|693.65|694.65|694.55|693.15|693.05|315
1646384100000|2022-03-04 08:55:00|693.85|693.75|692.85|692.75|694.15|694.05|692.35|692.25|343
1646384400000|2022-03-04 09:00:00|692.95|692.85|691.45|691.35|692.95|692.85|691.35|691.25|343
1646384700000|2022-03-04 09:05:00|691.55|691.45|689.05|688.95|691.65|691.55|688.95|688.85|333
1646385000000|2022-03-04 09:10:00|689.15|689.05|686.95|686.85|689.15|689.05|686.95|686.85|559
1646385300000|2022-03-04 09:15:00|686.85|686.75|686.95|686.85|687.45|687.35|686.15|686.05|427
1646385600000|2022-03-04 09:20:00|686.85|686.75|684.75|684.65|686.95|686.85|683.95|683.85|768
1646385900000|2022-03-04 09:25:00|684.65|684.55|686.65|686.55|686.85|686.75|684.05|683.95|546
1646386200000|2022-03-04 09:30:00|686.55|686.45|688.25|688.15|689.35|689.25|686.15|686.05|566
1646386500000|2022-03-04 09:35:00|688.35|688.25|684.65|684.55|688.35|688.25|684.45|684.35|388
1646386800000|2022-03-04 09:40:00|684.55|684.45|686.05|685.95|686.35|686.25|683.35|683.25|484
1646387100000|2022-03-04 09:45:00|686.15|686.05|684.55|684.45|686.35|686.25|684.45|684.35|330
1646387400000|2022-03-04 09:50:00|684.45|684.35|682.25|682.15|684.75|684.65|682.05|681.95|493
1646387700000|2022-03-04 09:55:00|682.35|682.25|683.05|682.95|683.15|683.05|680.65|680.55|446
1646388000000|2022-03-04 10:00:00|682.95|682.85|684.65|684.55|684.95|684.85|682.15|682.05|399
1646388300000|2022-03-04 10:05:00|684.45|684.35|684.15|684.05|685.35|685.25|683.65|683.55|426
1646388600000|2022-03-04 10:10:00|684.05|683.95|684.15|684.05|685.25|685.15|683.35|683.25|313
1646388900000|2022-03-04 10:15:00|684.25|684.15|685.15|685.05|686.15|686.05|684.25|684.15|400
1646389200000|2022-03-04 10:20:00|685.05|684.95|685.85|685.75|686.35|686.25|683.85|683.75|482
1646389500000|2022-03-04 10:25:00|685.75|685.65|686.85|686.75|686.85|686.75|684.95|684.85|388
1646389800000|2022-03-04 10:30:00|686.95|686.85|685.85|685.75|686.95|686.85|685.35|685.25|440
1646390100000|2022-03-04 10:35:00|685.75|685.65|684.95|684.85|686.35|686.25|684.95|684.85|509
1646390400000|2022-03-04 10:40:00|685.05|684.95|683.85|683.75|685.35|685.25|683.85|683.75|290
1646390700000|2022-03-04 10:45:00|683.95|683.85|683.55|683.45|684.25|684.15|683.25|683.15|352
1646391000000|2022-03-04 10:50:00|683.65|683.55|682.05|681.95|683.95|683.85|681.95|681.85|260
1646391300000|2022-03-04 10:55:00|682.15|682.05|682.55|682.45|683.45|683.35|681.75|681.65|409
1646391600000|2022-03-04 11:00:00|682.65|682.55|681.85|681.75|683.25|683.15|681.35|681.25|342
1646391900000|2022-03-04 11:05:00|681.75|681.65|682.25|682.15|682.85|682.75|681.65|681.55|330
1646392200000|2022-03-04 11:10:00|682.15|682.05|681.35|681.25|682.45|682.35|681.15|681.05|290
1646392500000|2022-03-04 11:15:00|681.25|681.15|680.85|680.75|681.65|681.55|680.65|680.55|233
1646392800000|2022-03-04 11:20:00|680.95|680.85|682.95|682.85|682.95|682.85|680.85|680.75|199
1646393100000|2022-03-04 11:25:00|683.05|682.95|683.35|683.25|683.35|683.25|682.55|682.45|222
1646393400000|2022-03-04 11:30:00|683.45|683.35|683.55|683.45|683.85|683.75|682.85|682.75|231
1646393700000|2022-03-04 11:35:00|683.65|683.55|682.65|682.55|683.75|683.65|682.45|682.35|304
1646394000000|2022-03-04 11:40:00|682.55|682.45|682.95|682.85|683.15|683.05|682.35|682.25|277
1646394300000|2022-03-04 11:45:00|682.85|682.75|682.15|682.05|682.85|682.75|681.95|681.85|260
1646394600000|2022-03-04 11:50:00|682.05|681.95|682.15|682.05|682.65|682.55|681.85|681.75|265
1646394900000|2022-03-04 11:55:00|682.25|682.15|681.65|681.55|682.25|682.15|680.95|680.85|202
1646395200000|2022-03-04 12:00:00|681.75|681.65|681.75|681.65|682.25|682.15|680.85|680.75|310
1646395500000|2022-03-04 12:05:00|681.65|681.55|681.15|681.05|681.85|681.75|680.75|680.65|207
1646395800000|2022-03-04 12:10:00|681.05|680.95|680.05|679.95|681.25|681.15|679.95|679.85|255
1646396100000|2022-03-04 12:15:00|680.15|680.05|680.95|680.85|681.15|681.05|680.15|680.05|197
1646396400000|2022-03-04 12:20:00|681.05|680.95|680.75|680.65|681.25|681.15|680.55|680.45|119
1646396700000|2022-03-04 12:25:00|680.65|680.55|679.45|679.35|680.85|680.75|679.25|679.15|170
1646397000000|2022-03-04 12:30:00|679.55|679.45|680.25|680.15|680.35|680.25|679.55|679.45|202
1646397300000|2022-03-04 12:35:00|680.15|680.05|681.25|681.15|681.55|681.45|680.05|679.95|375
1646397600000|2022-03-04 12:40:00|681.18|681.08|681.58|681.48|681.58|681.48|680.68|680.58|217
1646397900000|2022-03-04 12:45:00|681.68|681.58|681.78|681.68|682.38|682.28|681.38|681.28|181
1646398200000|2022-03-04 12:50:00|681.68|681.58|680.88|680.78|681.88|681.78|680.58|680.48|178
1646398500000|2022-03-04 12:55:00|680.78|680.68|681.88|681.78|681.98|681.88|680.68|680.58|152
1646398800000|2022-03-04 13:00:00|681.98|681.88|681.78|681.68|682.48|682.38|681.48|681.38|210
1646399100000|2022-03-04 13:05:00|681.88|681.78|681.38|681.28|682.08|681.98|681.08|680.98|195
1646399400000|2022-03-04 13:10:00|681.48|681.38|682.58|682.48|682.58|682.48|681.38|681.28|184
1646399700000|2022-03-04 13:15:00|682.68|682.58|681.58|681.48|682.78|682.68|681.28|681.18|249
1646400000000|2022-03-04 13:20:00|681.68|681.58|681.68|681.58|682.68|682.58|681.68|681.58|299
1646400300000|2022-03-04 13:25:00|681.58|681.48|682.98|682.88|683.08|682.98|681.48|681.38|226
1646400600000|2022-03-04 13:30:00|683.08|682.98|683.38|683.28|684.98|684.88|683.08|682.98|361
1646400900000|2022-03-04 13:35:00|683.48|683.38|682.48|682.38|683.98|683.88|682.28|682.18|823
1646401200000|2022-03-04 13:40:00|682.58|682.48|680.88|680.78|682.98|682.88|680.88|680.78|390
1646401500000|2022-03-04 13:45:00|680.98|680.88|680.78|680.68|681.68|681.58|680.48|680.38|232
1646401800000|2022-03-04 13:50:00|680.68|680.58|681.08|680.98|681.38|681.28|680.68|680.58|264
1646402100000|2022-03-04 13:55:00|680.78|680.68|682.18|682.08|682.18|682.08|680.68|680.58|310
1646402400000|2022-03-04 14:00:00|682.08|681.98|682.58|682.48|683.28|683.18|681.78|681.68|259
1646402700000|2022-03-04 14:05:00|682.68|682.58|682.18|682.08|682.68|682.58|681.98|681.88|150
1646403000000|2022-03-04 14:10:00|682.08|681.98|682.28|682.18|682.88|682.78|681.58|681.48|155
1646403300000|2022-03-04 14:15:00|682.38|682.28|682.88|682.78|683.28|683.18|682.18|682.08|230
1646403600000|2022-03-04 14:20:00|682.78|682.68|683.28|683.18|684.58|684.48|682.78|682.68|224
1646403900000|2022-03-04 14:25:00|683.38|683.28|683.68|683.58|683.88|683.78|682.98|682.88|229
1646404200000|2022-03-04 14:30:00|683.88|683.78|683.38|683.28|684.88|684.78|682.78|682.68|595
1646404500000|2022-03-04 14:35:00|683.58|683.48|682.18|682.08|684.08|683.98|681.98|681.88|687
1646404800000|2022-03-04 14:40:00|682.08|681.98|680.48|680.38|682.08|681.98|680.38|680.28|448
1646405100000|2022-03-04 14:45:00|680.58|680.48|678.08|677.98|680.68|680.58|677.98|677.88|717
1646405400000|2022-03-04 14:50:00|677.98|677.88|678.78|678.68|679.48|679.38|677.88|677.78|552
1646405700000|2022-03-04 14:55:00|678.68|678.58|681.18|681.08|681.38|681.28|678.28|678.18|766
1646406000000|2022-03-04 15:00:00|681.08|680.98|680.58|680.48|682.28|682.18|680.18|680.08|490
1646406300000|2022-03-04 15:05:00|680.68|680.58|678.78|678.68|680.78|680.68|678.58|678.48|368
1646406600000|2022-03-04 15:10:00|678.84|678.74|678.34|678.24|679.14|679.04|677.84|677.74|382
1646406900000|2022-03-04 15:15:00|678.44|678.34|677.84|677.74|678.74|678.64|677.24|677.14|543
1646407200000|2022-03-04 15:20:00|677.74|677.64|677.84|677.74|678.84|678.74|677.44|677.34|440
1646407500000|2022-03-04 15:25:00|677.74|677.64|678.94|678.84|679.24|679.14|677.74|677.64|481
1646407800000|2022-03-04 15:30:00|678.84|678.74|678.14|678.04|678.94|678.84|677.74|677.64|420
1646408100000|2022-03-04 15:35:00|678.24|678.14|679.64|679.54|680.44|680.34|678.24|678.14|394
1646408400000|2022-03-04 15:40:00|679.54|679.44|677.94|677.84|679.64|679.54|677.64|677.54|432
1646408700000|2022-03-04 15:45:00|677.84|677.74|677.64|677.54|678.64|678.54|676.94|676.84|506
1646409000000|2022-03-04 15:50:00|677.74|677.64|676.94|676.84|677.84|677.74|676.84|676.74|352
1646409300000|2022-03-04 15:55:00|676.84|676.74|675.34|675.24|677.04|676.94|675.34|675.24|337
1646409600000|2022-03-04 16:00:00|675.24|675.14|674.64|674.54|675.84|675.74|674.64|674.54|362
1646409900000|2022-03-04 16:05:00|674.74|674.64|673.84|673.74|674.94|674.84|673.74|673.64|445
1646410200000|2022-03-04 16:10:00|673.94|673.84|673.44|673.34|674.04|673.94|672.64|672.54|340
1646410500000|2022-03-04 16:15:00|673.34|673.24|673.94|673.84|674.74|674.64|673.14|673.04|561
1646410800000|2022-03-04 16:20:00|673.84|673.74|674.74|674.64|675.14|675.04|673.24|673.14|670
1646411100000|2022-03-04 16:25:00|674.64|674.54|672.54|672.44|674.94|674.84|672.54|672.44|820
1646411400000|2022-03-04 16:30:00|672.64|672.34|671.94|671.64|673.64|673.34|670.64|670.34|1121
1646411700000|2022-03-04 16:35:00|671.74|671.44|674.74|674.44|675.04|674.74|670.54|670.24|1090
1646412000000|2022-03-04 16:40:00|674.64|674.34|673.24|672.94|674.74|674.44|673.04|672.74|255
1646412300000|2022-03-04 16:45:00|673.34|673.04|673.84|673.54|674.14|673.84|673.04|672.74|128
1646412600000|2022-03-04 16:50:00|673.74|673.44|673.24|672.94|674.04|673.74|672.94|672.64|90
1646412900000|2022-03-04 16:55:00|673.14|672.84|673.04|672.74|673.54|673.24|672.74|672.44|70
1646413200000|2022-03-04 17:00:00|673.14|672.84|672.54|672.24|673.14|672.84|671.94|671.64|92
1646413500000|2022-03-04 17:05:00|672.44|672.14|673.14|672.84|673.24|672.94|671.64|671.34|59
1646413800000|2022-03-04 17:10:00|673.24|672.94|675.14|674.84|675.54|675.24|673.24|672.94|143
1646414100000|2022-03-04 17:15:00|674.94|674.64|675.74|675.44|676.64|676.34|674.84|674.54|137
1646414400000|2022-03-04 17:20:00|675.84|675.54|674.64|674.34|676.14|675.84|674.64|674.34|53
1646414700000|2022-03-04 17:25:00|674.74|674.44|675.74|675.44|676.04|675.74|674.24|673.94|24
1646415000000|2022-03-04 17:30:00|675.64|675.34|675.34|675.04|676.04|675.74|675.14|674.84|20
1646415300000|2022-03-04 17:35:00|675.44|675.14|675.84|675.54|676.04|675.74|675.24|674.94|25
1646415600000|2022-03-04 17:40:00|675.94|675.64|674.14|673.84|676.04|675.74|673.94|673.64|49
1646415900000|2022-03-04 17:45:00|674.04|673.74|674.94|674.64|675.04|674.74|673.74|673.44|56
1646416200000|2022-03-04 17:50:00|674.84|674.54|675.04|674.74|675.44|675.14|674.74|674.44|18
1646416500000|2022-03-04 17:55:00|674.94|674.64|674.94|674.64|675.84|675.54|674.94|674.64|38
1646416800000|2022-03-04 18:00:00|675.04|674.74|676.54|676.24|676.54|676.24|675.04|674.74|50
1646417100000|2022-03-04 18:05:00|676.44|676.14|677.14|676.84|677.34|677.04|676.24|675.94|47
1646417400000|2022-03-04 18:10:00|677.24|676.94|676.54|676.24|677.34|677.04|676.44|676.14|26
1646417700000|2022-03-04 18:15:00|676.64|676.34|674.94|674.64|676.84|676.54|674.74|674.44|49
1646418000000|2022-03-04 18:20:00|675.04|674.74|675.24|674.94|676.04|675.74|675.04|674.74|25
1646418300000|2022-03-04 18:25:00|675.34|675.04|674.64|674.34|675.74|675.44|674.64|674.34|22
1646418600000|2022-03-04 18:30:00|674.74|674.44|674.94|674.64|675.24|674.94|674.54|674.24|24
1646418900000|2022-03-04 18:35:00|675.14|674.84|676.34|676.04|676.44|676.14|674.84|674.54|51
1646419200000|2022-03-04 18:40:00|676.24|675.94|674.54|674.24|676.24|675.94|674.44|674.14|20
1646419500000|2022-03-04 18:45:00|674.34|674.04|673.94|673.64|674.64|674.34|673.84|673.54|30
1646419800000|2022-03-04 18:50:00|674.04|673.74|674.64|674.34|674.84|674.54|673.94|673.64|74
1646420100000|2022-03-04 18:55:00|674.74|674.44|673.24|672.94|674.94|674.64|673.14|672.84|23
1646420400000|2022-03-04 19:00:00|673.34|673.04|672.84|672.54|673.94|673.64|672.14|671.84|67
1646420700000|2022-03-04 19:05:00|672.94|672.64|673.14|672.84|673.54|673.24|672.74|672.44|109
1646421000000|2022-03-04 19:10:00|673.24|672.94|672.54|672.24|673.24|672.94|672.34|672.04|46
1646421300000|2022-03-04 19:15:00|672.74|672.44|672.94|672.64|673.04|672.74|672.34|672.04|60
1646421600000|2022-03-04 19:20:00|672.84|672.54|673.94|673.64|674.34|674.04|672.74|672.44|40
1646421900000|2022-03-04 19:25:00|674.04|673.74|673.94|673.64|674.64|674.34|673.34|673.04|33
1646422200000|2022-03-04 19:30:00|673.84|673.54|674.34|674.04|674.54|674.24|673.54|673.24|38
1646422500000|2022-03-04 19:35:00|674.54|674.24|673.94|673.64|674.54|674.24|673.54|673.24|6
1646422800000|2022-03-04 19:40:00|673.84|673.54|672.44|672.14|673.84|673.54|672.24|671.94|45
1646423100000|2022-03-04 19:45:00|672.34|672.04|671.74|671.44|672.64|672.34|671.34|671.04|83
1646423400000|2022-03-04 19:50:00|671.84|671.54|672.04|671.74|672.74|672.44|671.44|671.14|67
1646423700000|2022-03-04 19:55:00|672.14|671.84|670.94|670.64|672.44|672.14|670.84|670.54|120
1646424000000|2022-03-04 20:00:00|670.84|670.54|672.44|672.14|672.94|672.64|670.74|670.44|107
1646424300000|2022-03-04 20:05:00|672.34|672.04|672.54|672.24|673.44|673.14|672.24|671.94|31
1646424600000|2022-03-04 20:10:00|672.44|672.14|671.84|671.54|673.14|672.84|671.84|671.54|26
1646424900000|2022-03-04 20:15:00|671.94|671.64|672.04|671.74|672.64|672.34|671.84|671.54|15
1646425200000|2022-03-04 20:20:00|672.14|671.84|672.64|672.34|673.04|672.74|671.64|671.34|115
1646425500000|2022-03-04 20:25:00|672.44|672.14|673.34|673.04|674.14|673.84|672.34|672.04|52
1646425800000|2022-03-04 20:30:00|673.14|672.84|673.34|673.04|673.64|673.34|672.54|672.24|30
1646426100000|2022-03-04 20:35:00|673.24|672.94|672.44|672.14|673.74|673.44|672.04|671.74|30
1646426400000|2022-03-04 20:40:00|672.54|672.24|673.84|673.54|673.94|673.64|672.44|672.14|50
1646426700000|2022-03-04 20:45:00|673.74|673.44|673.54|673.24|674.64|674.34|673.14|672.84|61
1646427000000|2022-03-04 20:50:00|673.44|673.14|676.24|675.94|676.64|676.34|673.34|673.04|123
1646427300000|2022-03-04 20:55:00|676.14|675.84|677.14|676.64|678.14|677.84|676.14|675.84|138
1646427600000|2022-03-04 21:00:00|676.74|676.24|676.54|676.04|676.94|676.44|675.94|675.44|2
1646427900000|2022-03-04 21:05:00|676.44|675.94|676.54|676.04|676.64|676.14|675.34|674.84|0
1646428200000|2022-03-04 21:10:00|676.44|675.94|675.84|675.34|676.54|676.04|675.64|675.14|0
1646428500000|2022-03-04 21:15:00|675.94|675.44|675.74|675.24|676.24|675.74|675.64|675.14|0
1646428800000|2022-03-04 21:20:00|675.84|675.34|675.94|675.44|676.34|675.84|675.64|675.14|0
1646429100000|2022-03-04 21:25:00|676.04|675.54|675.84|675.34|676.04|675.54|675.74|675.24|0
1646429400000|2022-03-04 21:30:00|675.94|675.44|676.24|675.74|676.34|675.84|675.94|675.44|0
1646429700000|2022-03-04 21:35:00|676.14|675.64|676.14|675.64|676.84|676.34|675.94|675.44|0
1646430000000|2022-03-04 21:40:00|676.04|675.54|676.14|675.64|676.34|675.84|676.04|675.54|0
1646430300000|2022-03-04 21:45:00|676.04|675.54|675.84|675.34|676.34|675.84|675.84|675.34|0
1646430600000|2022-03-04 21:50:00|675.94|675.44|675.64|675.14|675.94|675.44|675.64|675.14|0
1646430900000|2022-03-04 21:55:00|675.74|675.24|675.54|675.04|675.94|675.44|675.44|674.94|0
1646607600000|2022-03-06 23:00:00|671.14|670.64|666.44|665.94|671.24|670.74|665.34|664.84|0
1646607900000|2022-03-06 23:05:00|666.64|666.14|668.24|667.74|668.54|668.04|666.34|665.84|0
1646608200000|2022-03-06 23:10:00|668.14|667.64|668.64|668.14|668.64|668.14|666.54|666.04|0
1646608500000|2022-03-06 23:15:00|668.54|668.04|667.74|667.24|669.14|668.64|667.44|666.94|0
1646608800000|2022-03-06 23:20:00|667.64|667.14|666.44|665.94|667.84|667.34|665.44|664.94|0
1646609100000|2022-03-06 23:25:00|666.54|666.04|666.34|665.84|667.84|667.34|666.04|665.54|0
1646609400000|2022-03-06 23:30:00|666.44|665.94|667.14|666.64|667.64|667.14|665.94|665.44|0
1646609700000|2022-03-06 23:35:00|667.24|666.74|668.04|667.54|668.04|667.54|666.04|665.54|0
1646610000000|2022-03-06 23:40:00|667.94|667.44|666.24|665.74|668.04|667.54|666.24|665.74|0
1646610300000|2022-03-06 23:45:00|666.44|665.94|665.74|665.24|666.84|666.34|665.54|665.04|0
1646610600000|2022-03-06 23:50:00|665.84|665.34|664.94|664.44|665.84|665.34|664.14|663.64|0
1646610900000|2022-03-06 23:55:00|665.04|664.54|665.34|664.84|665.54|665.04|664.64|664.14|0
1646611200000|2022-03-07 00:00:00|665.24|664.74|665.44|664.94|665.64|665.14|664.44|663.94|0
1646611500000|2022-03-07 00:05:00|665.54|665.04|666.14|665.64|666.64|666.14|665.54|665.04|0
1646611800000|2022-03-07 00:10:00|666.04|665.54|666.34|665.84|666.54|666.04|665.54|665.04|0
1646612100000|2022-03-07 00:15:00|666.24|665.74|658.34|657.84|666.44|665.94|658.34|657.84|0
1646612400000|2022-03-07 00:20:00|658.54|658.04|660.24|659.74|664.64|664.14|658.54|658.04|0
1646612700000|2022-03-07 00:25:00|660.34|659.84|660.14|659.64|661.44|660.94|658.24|657.74|0
1646613000000|2022-03-07 00:30:00|660.24|659.74|659.24|658.74|660.34|659.84|658.14|657.64|0
1646613300000|2022-03-07 00:35:00|659.04|658.54|656.44|655.94|659.04|658.54|655.94|655.44|0
1646613600000|2022-03-07 00:40:00|656.54|656.04|655.54|655.04|657.44|656.94|655.04|654.54|0
1646613900000|2022-03-07 00:45:00|655.44|654.94|655.44|654.94|657.34|656.84|654.34|653.84|0
1646614200000|2022-03-07 00:50:00|655.34|654.84|656.44|655.94|657.34|656.84|654.34|653.84|0
1646614500000|2022-03-07 00:55:00|656.34|655.84|654.84|654.34|656.74|656.24|654.74|654.24|0
1646614800000|2022-03-07 01:00:00|654.94|654.44|654.94|654.44|656.84|656.34|654.44|653.94|0
1646615100000|2022-03-07 01:05:00|654.84|654.34|654.44|653.94|655.54|655.04|653.74|653.24|0
1646615400000|2022-03-07 01:10:00|654.54|654.04|654.04|653.54|655.44|654.94|653.64|653.14|0
1646615700000|2022-03-07 01:15:00|653.94|653.44|652.64|652.14|654.14|653.64|651.94|651.44|0
1646616000000|2022-03-07 01:20:00|652.74|652.24|652.34|651.84|652.74|652.24|651.64|651.14|0
1646616300000|2022-03-07 01:25:00|652.44|651.94|651.14|650.64|652.44|651.94|650.44|649.94|0
1646616600000|2022-03-07 01:30:00|651.04|650.54|652.44|651.94|652.84|652.34|650.04|649.54|0
1646616900000|2022-03-07 01:35:00|652.54|652.04|652.64|652.14|653.44|652.94|651.54|651.04|0
1646617200000|2022-03-07 01:40:00|652.54|652.04|651.44|650.94|652.64|652.14|650.44|649.94|0
1646617500000|2022-03-07 01:45:00|651.34|650.84|653.84|653.34|653.84|653.34|651.24|650.74|0
1646617800000|2022-03-07 01:50:00|653.74|653.24|653.44|652.94|653.84|653.34|652.24|651.74|0
1646618100000|2022-03-07 01:55:00|653.34|652.84|652.34|651.84|653.44|652.94|651.84|651.34|0
1646618400000|2022-03-07 02:00:00|652.24|651.74|652.84|652.34|653.34|652.84|652.24|651.74|0
1646618700000|2022-03-07 02:05:00|652.74|652.24|653.44|652.94|653.44|652.94|652.34|651.84|0
1646619000000|2022-03-07 02:10:00|653.34|652.84|652.74|652.24|653.34|652.84|652.04|651.54|0
1646619300000|2022-03-07 02:15:00|652.64|652.14|653.24|652.74|654.24|653.74|652.44|651.94|0
1646619600000|2022-03-07 02:20:00|653.34|652.84|653.54|653.04|654.14|653.64|652.94|652.44|0
1646619900000|2022-03-07 02:25:00|653.64|653.14|653.94|653.44|654.24|653.74|653.44|652.94|0
1646620200000|2022-03-07 02:30:00|654.04|653.54|654.04|653.54|654.04|653.54|652.84|652.34|0
1646620500000|2022-03-07 02:35:00|653.94|653.44|653.14|652.64|654.14|653.64|652.74|652.24|0
1646620800000|2022-03-07 02:40:00|653.24|652.74|654.34|653.84|654.34|653.84|652.94|652.44|0
1646621100000|2022-03-07 02:45:00|654.24|653.74|653.34|652.84|654.24|653.74|653.24|652.74|0
1646621400000|2022-03-07 02:50:00|653.24|652.74|652.44|651.94|653.44|652.94|652.44|651.94|0
1646621700000|2022-03-07 02:55:00|652.54|652.04|652.84|652.34|653.44|652.94|652.44|651.94|0
1646622000000|2022-03-07 03:00:00|652.94|652.44|652.44|651.94|653.24|652.74|652.24|651.74|0
1646622300000|2022-03-07 03:05:00|652.54|652.04|652.14|651.64|652.54|652.04|651.44|650.94|0
1646622600000|2022-03-07 03:10:00|652.04|651.54|651.54|651.04|652.64|652.14|651.34|650.84|0
1646622900000|2022-03-07 03:15:00|651.64|651.14|652.24|651.74|652.64|652.14|651.64|651.14|0
1646623200000|2022-03-07 03:20:00|652.34|651.84|655.94|655.44|656.44|655.94|652.14|651.64|0
1646623500000|2022-03-07 03:25:00|656.04|655.54|657.34|656.84|659.24|658.74|655.64|655.14|0
1646623800000|2022-03-07 03:30:00|657.44|656.94|656.14|655.64|657.74|657.24|655.24|654.74|0
1646624100000|2022-03-07 03:35:00|656.24|655.74|655.04|654.54|656.34|655.84|654.54|654.04|0
1646624400000|2022-03-07 03:40:00|655.24|654.74|655.04|654.54|655.94|655.44|655.04|654.54|0
1646624700000|2022-03-07 03:45:00|655.14|654.64|656.24|655.74|656.64|656.14|654.44|653.94|0
1646625000000|2022-03-07 03:50:00|656.34|655.84|655.34|654.84|656.44|655.94|654.84|654.34|0
1646625300000|2022-03-07 03:55:00|655.24|654.74|654.94|654.44|655.94|655.44|654.34|653.84|0
1646625600000|2022-03-07 04:00:00|654.84|654.34|654.64|654.14|655.94|655.44|654.54|654.04|0
1646625900000|2022-03-07 04:05:00|654.54|654.04|655.24|654.74|655.24|654.74|654.24|653.74|0
1646626200000|2022-03-07 04:10:00|655.14|654.64|654.64|654.14|655.34|654.84|654.44|653.94|0
1646626500000|2022-03-07 04:15:00|654.84|654.34|655.14|654.64|655.84|655.34|654.84|654.34|0
1646626800000|2022-03-07 04:20:00|655.04|654.54|655.84|655.34|656.54|656.04|654.84|654.34|0
1646627100000|2022-03-07 04:25:00|655.94|655.44|656.24|655.74|656.74|656.24|655.84|655.34|0
1646627400000|2022-03-07 04:30:00|656.14|655.64|655.54|655.04|656.44|655.94|655.44|654.94|0
1646627700000|2022-03-07 04:35:00|655.64|655.14|655.24|654.74|655.94|655.44|654.94|654.44|0
1646628000000|2022-03-07 04:40:00|655.14|654.64|656.74|656.24|657.14|656.64|655.04|654.54|0
1646628300000|2022-03-07 04:45:00|656.84|656.34|656.84|656.34|657.14|656.64|656.34|655.84|0
1646628600000|2022-03-07 04:50:00|656.74|656.24|656.64|656.14|656.94|656.44|656.14|655.64|0
1646628900000|2022-03-07 04:55:00|656.74|656.24|657.24|656.74|658.04|657.54|656.34|655.84|0
1646629200000|2022-03-07 05:00:00|657.14|656.64|657.14|656.64|657.74|657.24|657.04|656.54|0
1646629500000|2022-03-07 05:05:00|657.24|656.74|657.64|657.14|658.04|657.54|657.14|656.64|0
1646629800000|2022-03-07 05:10:00|657.74|657.24|657.94|657.44|658.74|658.24|657.74|657.24|0
1646630100000|2022-03-07 05:15:00|658.04|657.54|660.14|659.64|660.84|660.34|658.04|657.54|0
1646630400000|2022-03-07 05:20:00|660.04|659.54|659.74|659.24|661.94|661.44|659.44|658.94|0
1646630700000|2022-03-07 05:25:00|659.64|659.14|657.74|657.24|659.84|659.34|657.34|656.84|0
1646631000000|2022-03-07 05:30:00|657.84|657.34|656.94|656.44|658.04|657.54|656.44|655.94|0
1646631300000|2022-03-07 05:35:00|656.84|656.34|656.54|656.04|657.04|656.54|656.04|655.54|0
1646631600000|2022-03-07 05:40:00|656.64|656.14|655.74|655.24|656.94|656.44|655.54|655.04|0
1646631900000|2022-03-07 05:45:00|655.84|655.34|655.84|655.34|656.64|656.14|655.64|655.14|0
1646632200000|2022-03-07 05:50:00|655.94|655.44|656.44|655.94|656.74|656.24|655.74|655.24|0
1646632500000|2022-03-07 05:55:00|656.54|656.04|656.54|656.04|657.54|657.04|656.34|655.84|0
1646632800000|2022-03-07 06:00:00|656.34|655.84|655.94|655.44|657.64|657.14|655.24|654.74|0
1646633100000|2022-03-07 06:05:00|655.84|655.34|656.34|655.84|657.64|657.14|655.74|655.24|0
1646633400000|2022-03-07 06:10:00|656.24|655.74|656.74|656.24|656.84|656.34|656.04|655.54|0
1646633700000|2022-03-07 06:15:00|656.84|656.34|655.94|655.44|657.44|656.94|655.54|655.04|0
1646634000000|2022-03-07 06:20:00|656.04|655.54|656.14|655.64|656.54|656.04|655.84|655.34|0
1646634300000|2022-03-07 06:25:00|656.04|655.54|657.54|657.04|657.64|657.14|656.04|655.54|0
1646634600000|2022-03-07 06:30:00|657.64|657.14|657.54|657.04|658.74|658.24|657.44|656.94|0
1646634900000|2022-03-07 06:35:00|657.44|656.94|656.54|656.04|657.54|657.04|656.44|655.94|0
1646635200000|2022-03-07 06:40:00|656.44|655.94|656.14|655.64|656.74|656.24|656.04|655.54|0
1646635500000|2022-03-07 06:45:00|656.04|655.54|657.24|656.74|657.24|656.74|656.04|655.54|0
1646635800000|2022-03-07 06:50:00|657.14|656.64|657.04|656.54|657.64|657.14|656.94|656.44|0
1646636100000|2022-03-07 06:55:00|656.94|656.44|657.54|657.04|657.54|657.04|656.54|656.04|0
1646636400000|2022-03-07 07:00:00|661.64|661.34|661.54|661.24|665.64|665.34|660.94|660.64|239
1646636700000|2022-03-07 07:05:00|661.44|661.14|661.24|660.94|662.14|661.84|659.54|659.24|88
1646637000000|2022-03-07 07:10:00|661.14|660.84|661.44|661.14|662.14|661.84|660.54|660.24|44
1646637300000|2022-03-07 07:15:00|661.54|661.24|661.34|661.04|662.64|662.34|661.24|660.94|45
1646637600000|2022-03-07 07:20:00|661.44|661.14|660.84|660.54|661.54|661.24|660.84|660.54|19
1646637900000|2022-03-07 07:25:00|660.74|660.44|659.74|659.44|661.14|660.84|659.54|659.24|63
1646638200000|2022-03-07 07:30:00|659.84|659.54|658.64|658.34|660.34|660.04|658.54|658.24|44
1646638500000|2022-03-07 07:35:00|658.74|658.44|656.74|656.44|658.74|658.44|656.74|656.44|80
1646638800000|2022-03-07 07:40:00|656.64|656.34|655.34|655.04|656.64|656.34|654.84|654.54|51
1646639100000|2022-03-07 07:45:00|655.24|654.94|655.64|655.34|656.44|656.14|655.24|654.94|37
1646639400000|2022-03-07 07:50:00|655.54|655.24|655.34|655.04|655.74|655.44|654.04|653.74|56
1646639700000|2022-03-07 07:55:00|655.44|655.14|655.24|654.94|656.04|655.74|654.54|654.24|142
1646640000000|2022-03-07 08:00:00|655.14|655.04|659.84|659.74|661.44|661.34|655.14|655.04|1041
1646640300000|2022-03-07 08:05:00|659.74|659.64|661.64|661.54|665.04|664.94|659.44|659.34|573
1646640600000|2022-03-07 08:10:00|661.94|661.84|659.94|659.84|663.34|663.24|658.34|658.24|850
1646640900000|2022-03-07 08:15:00|659.74|659.64|659.94|659.84|661.84|661.74|657.94|657.84|524
1646641200000|2022-03-07 08:20:00|660.04|659.94|656.64|656.54|660.14|660.04|656.04|655.94|629
1646641500000|2022-03-07 08:25:00|656.54|656.44|657.34|657.24|658.54|658.44|655.84|655.74|473
1646641800000|2022-03-07 08:30:00|657.24|657.14|654.44|654.34|657.24|657.14|653.14|653.04|653
1646642100000|2022-03-07 08:35:00|654.24|654.14|655.84|655.74|657.34|657.24|653.84|653.74|761
1646642400000|2022-03-07 08:40:00|655.76|655.66|654.66|654.56|656.56|656.46|654.16|654.06|618
1646642700000|2022-03-07 08:45:00|654.56|654.46|653.26|653.16|655.26|655.16|652.86|652.76|629
1646643000000|2022-03-07 08:50:00|653.06|652.96|655.16|655.06|655.76|655.66|652.76|652.66|539
1646643300000|2022-03-07 08:55:00|655.26|655.16|656.16|656.06|656.86|656.76|655.16|655.06|383
1646643600000|2022-03-07 09:00:00|656.26|656.16|655.86|655.76|657.66|657.56|655.66|655.56|525
1646643900000|2022-03-07 09:05:00|656.06|655.96|660.16|660.06|660.16|660.06|656.06|655.96|464
1646644200000|2022-03-07 09:10:00|660.26|660.16|662.66|662.56|663.06|662.96|660.06|659.96|713
1646644500000|2022-03-07 09:15:00|662.76|662.66|661.76|661.66|662.76|662.66|660.86|660.76|330
1646644800000|2022-03-07 09:20:00|661.86|661.76|660.86|660.76|662.46|662.36|660.46|660.36|405
1646645100000|2022-03-07 09:25:00|660.96|660.86|660.36|660.26|661.46|661.36|659.86|659.76|581
1646645400000|2022-03-07 09:30:00|660.46|660.36|658.96|658.86|660.86|660.76|658.36|658.26|364
1646645700000|2022-03-07 09:35:00|658.86|658.76|658.16|658.06|658.96|658.86|657.46|657.36|333
1646646000000|2022-03-07 09:40:00|658.06|657.96|658.56|658.46|659.46|659.36|656.76|656.66|335
1646646300000|2022-03-07 09:45:00|658.66|658.56|657.26|657.16|658.76|658.66|656.06|655.96|331
1646646600000|2022-03-07 09:50:00|657.16|657.06|658.36|658.26|658.56|658.46|656.56|656.46|291
1646646900000|2022-03-07 09:55:00|658.46|658.36|661.36|661.26|661.36|661.26|658.16|658.06|427
1646647200000|2022-03-07 10:00:00|661.26|661.16|661.86|661.76|662.06|661.96|660.66|660.56|450
1646647500000|2022-03-07 10:05:00|661.96|661.86|662.96|662.86|663.06|662.96|660.76|660.66|380
1646647800000|2022-03-07 10:10:00|663.06|662.96|664.66|664.56|664.76|664.66|662.56|662.46|377
1646648100000|2022-03-07 10:15:00|664.76|664.66|664.36|664.26|665.06|664.96|663.76|663.66|406
1646648400000|2022-03-07 10:20:00|664.26|664.16|663.86|663.76|664.56|664.46|663.66|663.56|212
1646648700000|2022-03-07 10:25:00|663.96|663.86|662.36|662.26|664.56|664.46|662.36|662.26|271
1646649000000|2022-03-07 10:30:00|662.46|662.36|661.76|661.66|662.86|662.76|661.26|661.16|272
1646649300000|2022-03-07 10:35:00|661.66|661.56|660.36|660.26|662.56|662.46|660.26|660.16|206
1646649600000|2022-03-07 10:40:00|660.26|660.16|660.86|660.76|661.16|661.06|659.96|659.86|226
1646649900000|2022-03-07 10:45:00|660.96|660.86|661.76|661.66|662.16|662.06|660.76|660.66|300
1646650200000|2022-03-07 10:50:00|661.86|661.76|662.26|662.16|662.56|662.46|661.66|661.56|238
1646650500000|2022-03-07 10:55:00|662.16|662.06|661.86|661.76|662.96|662.86|661.56|661.46|262
1646650800000|2022-03-07 11:00:00|661.96|661.86|660.96|660.86|662.06|661.96|660.86|660.76|300
1646651100000|2022-03-07 11:05:00|661.06|660.96|662.66|662.56|662.66|662.56|660.76|660.66|351
1646651400000|2022-03-07 11:10:00|662.76|662.66|664.46|664.36|664.86|664.76|662.56|662.46|333
1646651700000|2022-03-07 11:15:00|664.56|664.46|662.96|662.86|664.56|664.46|661.36|661.26|560
1646652000000|2022-03-07 11:20:00|663.06|662.96|664.86|664.76|665.26|665.16|662.66|662.56|266
1646652300000|2022-03-07 11:25:00|664.76|664.66|663.96|663.86|665.56|665.46|663.96|663.86|307
1646652600000|2022-03-07 11:30:00|664.06|663.96|664.16|664.06|665.26|665.16|663.96|663.86|254
1646652900000|2022-03-07 11:35:00|664.06|663.96|663.96|663.86|664.66|664.56|663.46|663.36|340
1646653200000|2022-03-07 11:40:00|663.86|663.76|665.16|665.06|665.56|665.46|663.76|663.66|260
1646653500000|2022-03-07 11:45:00|665.26|665.16|665.96|665.86|666.36|666.26|665.26|665.16|274
1646653800000|2022-03-07 11:50:00|666.06|665.96|667.56|667.46|668.06|667.96|665.66|665.56|364
1646654100000|2022-03-07 11:55:00|667.46|667.36|668.36|668.26|668.46|668.36|667.36|667.26|326
1646654400000|2022-03-07 12:00:00|668.46|668.36|671.56|671.46|671.66|671.56|668.46|668.36|466
1646654700000|2022-03-07 12:05:00|671.46|671.36|671.06|670.96|671.56|671.46|670.66|670.56|388
1646655000000|2022-03-07 12:10:00|670.96|670.86|671.76|671.66|672.06|671.96|670.96|670.86|324
1646655300000|2022-03-07 12:15:00|671.86|671.76|673.76|673.66|674.06|673.96|671.46|671.36|578
1646655600000|2022-03-07 12:20:00|673.66|673.56|674.46|674.36|675.86|675.76|673.16|673.06|628
1646655900000|2022-03-07 12:25:00|674.56|674.46|674.16|674.06|674.76|674.66|672.16|672.06|454
1646656200000|2022-03-07 12:30:00|674.06|673.96|674.06|673.96|674.76|674.66|673.36|673.26|396
1646656500000|2022-03-07 12:35:00|673.96|673.86|673.36|673.26|674.26|674.16|673.26|673.16|347
1646656800000|2022-03-07 12:40:00|673.4|673.3|672.9|672.8|673.6|673.5|672.6|672.5|283
1646657100000|2022-03-07 12:45:00|673|672.9|670.8|670.7|673.4|673.3|670.7|670.6|308
1646657400000|2022-03-07 12:50:00|670.7|670.6|671.3|671.2|671.7|671.6|670.3|670.2|981
1646657700000|2022-03-07 12:55:00|671.1|671|668.7|668.6|671.9|671.8|668.5|668.4|301
1646658000000|2022-03-07 13:00:00|668.8|668.7|668.4|668.3|669.6|669.5|667.6|667.5|411
1646658300000|2022-03-07 13:05:00|668.5|668.4|670.3|670.2|670.3|670.2|668.2|668.1|337
1646658600000|2022-03-07 13:10:00|670.2|670.1|672|671.9|672.1|672|670.1|670|162
1646658900000|2022-03-07 13:15:00|671.9|671.8|672.9|672.8|673.1|673|671.9|671.8|119
1646659200000|2022-03-07 13:20:00|673|672.9|673.2|673.1|673.9|673.8|672.1|672|325
1646659500000|2022-03-07 13:25:00|673.1|673|672.6|672.5|673.6|673.5|672.4|672.3|280
1646659800000|2022-03-07 13:30:00|672.7|672.6|674|673.9|674.1|674|672.3|672.2|238
1646660100000|2022-03-07 13:35:00|673.9|673.8|673.6|673.5|674.7|674.6|672.7|672.6|295
1646660400000|2022-03-07 13:40:00|673.5|673.4|674.3|674.2|674.5|674.4|673.4|673.3|276
1646660700000|2022-03-07 13:45:00|674.4|674.3|676.3|676.2|676.4|676.3|673.9|673.8|272
1646661000000|2022-03-07 13:50:00|676.4|676.3|675.6|675.5|676.5|676.4|674.7|674.6|260
1646661300000|2022-03-07 13:55:00|675.7|675.6|675.8|675.7|677.1|677|675.6|675.5|370
1646661600000|2022-03-07 14:00:00|675.9|675.8|677.2|677.1|677.8|677.7|674.5|674.4|412
1646661900000|2022-03-07 14:05:00|677.3|677.2|678.8|678.7|679.3|679.2|677.3|677.2|357
1646662200000|2022-03-07 14:10:00|678.9|678.8|678.8|678.7|679.3|679.2|677.8|677.7|395
1646662500000|2022-03-07 14:15:00|678.9|678.8|678.6|678.5|679|678.9|677.3|677.2|391
1646662800000|2022-03-07 14:20:00|678.7|678.6|680|679.9|680.3|680.2|678.6|678.5|306
1646663100000|2022-03-07 14:25:00|679.9|679.8|680.5|680.4|680.9|680.8|679.4|679.3|629
1646663400000|2022-03-07 14:30:00|680.3|680.2|677.1|677|681.4|681.3|676.7|676.6|889
1646663700000|2022-03-07 14:35:00|677|676.9|677.4|677.3|677.6|677.5|675.3|675.2|613
1646664000000|2022-03-07 14:40:00|677.3|677.2|673.8|673.7|677.6|677.5|673.6|673.5|418
1646664300000|2022-03-07 14:45:00|673.7|673.6|673.9|673.8|675.2|675.1|673.7|673.6|295
1646664600000|2022-03-07 14:50:00|674|673.9|676.5|676.4|676.6|676.5|674|673.9|402
1646664900000|2022-03-07 14:55:00|676.4|676.3|675|674.9|677.6|677.5|674.8|674.7|387
1646665200000|2022-03-07 15:00:00|674.8|674.7|675.5|675.4|675.7|675.6|673.9|673.8|340
1646665500000|2022-03-07 15:05:00|675.4|675.3|675.3|675.2|676.3|676.2|675|674.9|275
1646665800000|2022-03-07 15:10:00|675.34|675.24|672.54|672.44|675.94|675.84|672.34|672.24|336
1646666100000|2022-03-07 15:15:00|672.64|672.54|672.64|672.54|673.84|673.74|672.44|672.34|309
1646666400000|2022-03-07 15:20:00|672.74|672.64|670.44|670.34|673.54|673.44|670.34|670.24|488
1646666700000|2022-03-07 15:25:00|670.34|670.24|670.84|670.74|671.54|671.44|669.94|669.84|419
1646667000000|2022-03-07 15:30:00|670.74|670.64|671.64|671.54|672.74|672.64|670.44|670.34|376
1646667300000|2022-03-07 15:35:00|671.74|671.64|672.44|672.34|673.44|673.34|671.44|671.34|419
1646667600000|2022-03-07 15:40:00|672.34|672.24|672.64|672.54|673.14|673.04|671.14|671.04|376
1646667900000|2022-03-07 15:45:00|672.54|672.44|671.24|671.14|673.24|673.14|670.64|670.54|312
1646668200000|2022-03-07 15:50:00|671.14|671.04|670.84|670.74|672.14|672.04|670.74|670.64|263
1646668500000|2022-03-07 15:55:00|670.94|670.84|669.84|669.74|671.14|671.04|669.44|669.34|365
1646668800000|2022-03-07 16:00:00|669.74|669.64|669.94|669.84|670.64|670.54|668.54|668.44|445
1646669100000|2022-03-07 16:05:00|669.84|669.74|671.84|671.74|672.24|672.14|669.84|669.74|335
1646669400000|2022-03-07 16:10:00|671.74|671.64|670.24|670.14|672.34|672.24|670.14|670.04|293
1646669700000|2022-03-07 16:15:00|670.14|670.04|672.64|672.54|672.94|672.84|670.04|669.94|431
1646670000000|2022-03-07 16:20:00|672.54|672.44|671.94|671.84|673.34|673.24|671.94|671.84|400
1646670300000|2022-03-07 16:25:00|671.84|671.74|670.74|670.64|672.64|672.54|670.64|670.54|508
1646670600000|2022-03-07 16:30:00|670.84|670.54|669.54|669.24|671.94|671.64|669.44|669.14|1328
1646670900000|2022-03-07 16:35:00|669.44|669.14|668.24|667.94|669.44|669.14|667.14|666.84|947
1646671200000|2022-03-07 16:40:00|668.14|667.84|666.84|666.54|668.54|668.24|666.34|666.04|457
1646671500000|2022-03-07 16:45:00|666.94|666.64|667.74|667.44|669.04|668.74|666.94|666.64|174
1646671800000|2022-03-07 16:50:00|667.64|667.34|667.54|667.24|668.54|668.24|667.14|666.84|115
1646672100000|2022-03-07 16:55:00|667.64|667.34|666.14|665.84|667.64|667.34|665.44|665.14|81
1646672400000|2022-03-07 17:00:00|666.04|665.74|665.34|665.04|666.44|666.14|664.44|664.14|146
1646672700000|2022-03-07 17:05:00|665.24|664.94|665.14|664.84|665.54|665.24|664.04|663.74|92
1646673000000|2022-03-07 17:10:00|665.24|664.94|665.24|664.94|665.54|665.24|664.74|664.44|26
1646673300000|2022-03-07 17:15:00|665.14|664.84|664.44|664.14|665.94|665.64|664.04|663.74|45
1646673600000|2022-03-07 17:20:00|664.54|664.24|662.64|662.34|664.54|664.24|661.94|661.64|83
1646673900000|2022-03-07 17:25:00|662.54|662.24|662.84|662.54|663.04|662.74|661.54|661.24|98
1646674200000|2022-03-07 17:30:00|662.74|662.44|662.44|662.14|663.14|662.84|662.24|661.94|57
1646674500000|2022-03-07 17:35:00|662.54|662.24|661.94|661.64|662.94|662.64|661.64|661.34|44
1646674800000|2022-03-07 17:40:00|661.84|661.54|662.44|662.14|662.64|662.34|661.14|660.84|78
1646675100000|2022-03-07 17:45:00|662.54|662.24|663.34|663.04|663.64|663.34|662.14|661.84|74
1646675400000|2022-03-07 17:50:00|663.14|662.84|663.24|662.94|664.84|664.54|662.44|662.14|299
1646675700000|2022-03-07 17:55:00|663.14|662.84|663.54|663.24|663.64|663.34|662.34|662.04|74
1646676000000|2022-03-07 18:00:00|663.44|663.14|665.04|664.74|665.64|665.34|663.44|663.14|44
1646676300000|2022-03-07 18:05:00|664.94|664.64|663.34|663.04|666.14|665.84|663.34|663.04|79
1646676600000|2022-03-07 18:10:00|663.24|662.94|661.04|660.74|663.34|663.04|660.84|660.54|114
1646676900000|2022-03-07 18:15:00|660.94|660.64|659.34|659.04|661.04|660.74|659.34|659.04|82
1646677200000|2022-03-07 18:20:00|659.24|658.94|658.84|658.54|659.74|659.44|658.34|658.04|106
1646677500000|2022-03-07 18:25:00|658.64|658.34|661.34|661.04|661.64|661.34|658.64|658.34|134
1646677800000|2022-03-07 18:30:00|661.24|660.94|661.14|660.84|662.74|662.44|660.74|660.44|93
1646678100000|2022-03-07 18:35:00|661.04|660.74|661.54|661.24|662.44|662.14|660.34|660.04|144
1646678400000|2022-03-07 18:40:00|661.44|661.14|661.84|661.54|663.44|663.14|661.24|660.94|58
1646678700000|2022-03-07 18:45:00|661.74|661.44|661.34|661.04|662.04|661.74|660.74|660.44|57
1646679000000|2022-03-07 18:50:00|661.44|661.14|661.64|661.34|662.64|662.34|661.14|660.84|51
1646679300000|2022-03-07 18:55:00|661.44|661.14|660.94|660.64|661.84|661.54|660.64|660.34|33
1646679600000|2022-03-07 19:00:00|661.14|660.84|660.24|659.94|661.84|661.54|660.14|659.84|53
1646679900000|2022-03-07 19:05:00|660.44|660.14|660.14|659.84|660.84|660.54|659.44|659.14|76
1646680200000|2022-03-07 19:10:00|660.24|659.94|661.94|661.64|662.14|661.84|660.24|659.94|46
1646680500000|2022-03-07 19:15:00|662.14|661.84|662.74|662.44|662.74|662.44|661.44|661.14|88
1646680800000|2022-03-07 19:20:00|662.54|662.24|660.44|660.14|662.64|662.34|660.14|659.84|65
1646681100000|2022-03-07 19:25:00|660.34|660.04|660.74|660.44|661.44|661.14|660.34|660.04|28
1646681400000|2022-03-07 19:30:00|660.64|660.34|660.44|660.14|661.14|660.84|660.14|659.84|42
1646681700000|2022-03-07 19:35:00|660.74|660.44|661.74|661.44|661.74|661.44|660.74|660.44|33
1646682000000|2022-03-07 19:40:00|661.94|661.64|660.84|660.54|662.14|661.84|660.44|660.14|52
1646682300000|2022-03-07 19:45:00|660.74|660.44|661.44|661.14|661.64|661.34|660.44|660.14|23
1646682600000|2022-03-07 19:50:00|661.34|661.04|660.34|660.04|661.54|661.24|660.14|659.84|19
1646682900000|2022-03-07 19:55:00|660.44|660.14|659.84|659.54|661.74|661.44|659.24|658.94|164
1646683200000|2022-03-07 20:00:00|659.94|659.64|660.14|659.84|660.94|660.64|659.54|659.24|35
1646683500000|2022-03-07 20:05:00|660.24|659.94|659.54|659.24|660.24|659.94|658.74|658.44|60
1646683800000|2022-03-07 20:10:00|659.44|659.14|658.64|658.34|659.94|659.64|658.34|658.04|52
1646684100000|2022-03-07 20:15:00|658.54|658.24|658.84|658.54|659.14|658.84|658.04|657.74|54
1646684400000|2022-03-07 20:20:00|658.74|658.44|659.64|659.34|660.34|660.04|658.74|658.44|69
1646684700000|2022-03-07 20:25:00|659.74|659.44|660.34|660.04|661.14|660.84|659.64|659.34|61
1646685000000|2022-03-07 20:30:00|660.04|659.74|659.04|658.74|660.04|659.74|658.74|658.44|59
1646685300000|2022-03-07 20:35:00|658.94|658.64|658.34|658.04|659.14|658.84|658.14|657.84|20
1646685600000|2022-03-07 20:40:00|658.44|658.14|662.84|662.54|663.24|662.94|658.44|658.14|204
1646685900000|2022-03-07 20:45:00|662.74|662.44|662.44|662.14|662.74|662.44|661.24|660.94|136
1646686200000|2022-03-07 20:50:00|662.54|662.24|662.74|662.44|663.94|663.64|662.14|661.84|236
1646686500000|2022-03-07 20:55:00|662.84|662.54|661.34|660.84|664.24|663.94|660.94|660.44|185
1646686800000|2022-03-07 21:00:00|661.44|660.94|660.14|659.64|661.94|661.44|660.04|659.54|0
1646687100000|2022-03-07 21:05:00|660.04|659.54|659.44|658.94|660.14|659.64|658.74|658.24|0
1646687400000|2022-03-07 21:10:00|659.54|659.04|660.24|659.74|660.34|659.84|659.44|658.94|0
1646687700000|2022-03-07 21:15:00|660.34|659.84|659.74|659.24|660.64|660.14|659.74|659.24|0
1646688000000|2022-03-07 21:20:00|659.54|659.04|659.24|658.74|659.64|659.14|659.04|658.54|0
1646688300000|2022-03-07 21:25:00|659.34|658.84|658.94|658.44|659.54|659.04|658.94|658.44|0
1646688600000|2022-03-07 21:30:00|659.04|658.54|659.84|659.34|659.84|659.34|658.94|658.44|0
1646688900000|2022-03-07 21:35:00|659.74|659.24|659.04|658.54|660.04|659.54|658.94|658.44|0
1646689200000|2022-03-07 21:40:00|659.14|658.64|659.74|659.24|659.94|659.44|659.04|658.54|0
1646689500000|2022-03-07 21:45:00|659.64|659.14|659.74|659.24|660.14|659.64|659.34|658.84|0
1646689800000|2022-03-07 21:50:00|659.64|659.14|659.04|658.54|659.74|659.24|658.94|658.44|0
1646690100000|2022-03-07 21:55:00|659.14|658.64|658.94|658.44|659.34|658.84|658.84|658.34|0
1646690400000|2022-03-07 22:00:00|658.84|658.34|658.84|658.34|658.94|658.44|658.74|658.24|0
1646690700000|2022-03-07 22:05:00|658.64|658.14|658.74|658.24|658.74|658.24|658.64|658.14|0
1646691000000|2022-03-07 22:10:00|658.84|658.34|658.94|658.44|658.94|658.44|658.84|658.34|0
1646691300000|2022-03-07 22:15:00|658.84|658.34|658.94|658.44|658.94|658.44|658.84|658.34|0
1646691600000|2022-03-07 22:20:00|659.04|658.54|659.04|658.54|659.04|658.54|658.94|658.44|0
1646691900000|2022-03-07 22:25:00|658.94|658.44|658.94|658.44|659.04|658.54|658.94|658.44|0
1646692200000|2022-03-07 22:30:00|659.04|658.54|658.94|658.44|659.04|658.54|658.94|658.44|0
1646692500000|2022-03-07 22:35:00|659.04|658.54|658.94|658.44|659.04|658.54|658.94|658.44|0
1646692800000|2022-03-07 22:40:00|659.04|658.54|658.94|658.44|659.04|658.54|658.94|658.44|0
1646693100000|2022-03-07 22:45:00|658.84|658.34|658.84|658.34|658.94|658.44|658.84|658.34|0
1646693400000|2022-03-07 22:50:00|658.74|658.24|658.64|658.14|658.84|658.34|658.54|658.04|0
1646693700000|2022-03-07 22:55:00|658.74|658.24|658.84|658.34|658.84|658.34|658.74|658.24|0
1646694000000|2022-03-07 23:00:00|659.14|658.64|659.24|658.74|660.14|659.64|658.04|657.54|0
1646694300000|2022-03-07 23:05:00|659.34|658.84|658.94|658.44|659.34|658.84|658.54|658.04|0
1646694600000|2022-03-07 23:10:00|659.04|658.54|659.34|658.84|659.44|658.94|658.74|658.24|0
1646694900000|2022-03-07 23:15:00|659.44|658.94|659.24|658.74|659.54|659.04|658.94|658.44|0
1646695200000|2022-03-07 23:20:00|659.34|658.84|659.54|659.04|660.04|659.54|659.24|658.74|0
1646695500000|2022-03-07 23:25:00|659.64|659.14|659.14|658.64|659.84|659.34|659.14|658.64|0
1646695800000|2022-03-07 23:30:00|659.04|658.54|658.34|657.84|659.24|658.74|658.04|657.54|0
1646696100000|2022-03-07 23:35:00|658.44|657.94|658.64|658.14|658.84|658.34|658.44|657.94|0
1646696400000|2022-03-07 23:40:00|658.54|658.04|658.94|658.44|659.04|658.54|658.54|658.04|0
1646696700000|2022-03-07 23:45:00|659.04|658.54|658.54|658.04|659.24|658.74|658.44|657.94|0
1646697000000|2022-03-07 23:50:00|658.64|658.14|659.14|658.64|659.24|658.74|658.54|658.04|0
1646697300000|2022-03-07 23:55:00|659.24|658.74|658.94|658.44|659.44|658.94|658.94|658.44|0
1646697600000|2022-03-08 00:00:00|659.04|658.54|659.24|658.74|659.74|659.24|658.84|658.34|0
1646697900000|2022-03-08 00:05:00|659.14|658.64|659.84|659.34|659.84|659.34|659.04|658.54|0
1646698200000|2022-03-08 00:10:00|659.74|659.24|659.44|658.94|659.74|659.24|659.04|658.54|0
1646698500000|2022-03-08 00:15:00|659.54|659.04|664.74|664.24|665.64|665.14|659.44|658.94|0
1646698800000|2022-03-08 00:20:00|664.64|664.14|662.74|662.24|664.64|664.14|662.74|662.24|0
1646699100000|2022-03-08 00:25:00|662.64|662.14|661.64|661.14|662.94|662.44|661.34|660.84|0
1646699400000|2022-03-08 00:30:00|661.54|661.04|660.24|659.74|661.64|661.14|660.04|659.54|0
1646699700000|2022-03-08 00:35:00|660.14|659.64|662.54|662.04|662.74|662.24|660.14|659.64|0
1646700000000|2022-03-08 00:40:00|662.44|661.94|662.14|661.64|662.44|661.94|660.54|660.04|0
1646700300000|2022-03-08 00:45:00|662.24|661.74|661.34|660.84|662.84|662.34|661.14|660.64|0
1646700600000|2022-03-08 00:50:00|661.24|660.74|661.34|660.84|661.44|660.94|660.64|660.14|0
1646700900000|2022-03-08 00:55:00|661.24|660.74|661.44|660.94|661.74|661.24|660.94|660.44|0
1646701200000|2022-03-08 01:00:00|661.54|661.04|662.94|662.44|663.74|663.24|661.54|661.04|0
1646701500000|2022-03-08 01:05:00|663.04|662.54|663.94|663.44|664.14|663.64|661.64|661.14|0
1646701800000|2022-03-08 01:10:00|663.84|663.34|664.64|664.14|665.34|664.84|663.84|663.34|0
1646702100000|2022-03-08 01:15:00|664.74|664.24|666.24|665.74|667.74|667.24|664.74|664.24|0
1646702400000|2022-03-08 01:20:00|666.14|665.64|665.74|665.24|666.14|665.64|664.54|664.04|0
1646702700000|2022-03-08 01:25:00|665.84|665.34|664.44|663.94|666.34|665.84|664.44|663.94|0
1646703000000|2022-03-08 01:30:00|664.64|664.14|665.84|665.34|666.04|665.54|664.04|663.54|0
1646703300000|2022-03-08 01:35:00|665.94|665.44|663.74|663.24|666.04|665.54|663.74|663.24|0
1646703600000|2022-03-08 01:40:00|663.84|663.34|665.94|665.44|666.04|665.54|663.64|663.14|0
1646703900000|2022-03-08 01:45:00|666.04|665.54|666.04|665.54|666.64|666.14|665.44|664.94|0
1646704200000|2022-03-08 01:50:00|665.94|665.44|665.44|664.94|666.74|666.24|665.24|664.74|0
1646704500000|2022-03-08 01:55:00|665.54|665.04|666.14|665.64|666.54|666.04|665.34|664.84|0
1646704800000|2022-03-08 02:00:00|666.24|665.74|665.94|665.44|666.44|665.94|665.14|664.64|0
1646705100000|2022-03-08 02:05:00|665.84|665.34|665.44|664.94|666.84|666.34|664.94|664.44|0
1646705400000|2022-03-08 02:10:00|665.54|665.04|665.54|665.04|665.74|665.24|664.84|664.34|0
1646705700000|2022-03-08 02:15:00|665.64|665.14|665.94|665.44|666.54|666.04|665.44|664.94|0
1646706000000|2022-03-08 02:20:00|665.84|665.34|665.44|664.94|666.04|665.54|665.24|664.74|0
1646706300000|2022-03-08 02:25:00|665.34|664.84|665.14|664.64|665.44|664.94|664.74|664.24|0
1646706600000|2022-03-08 02:30:00|665.04|664.54|665.94|665.44|666.04|665.54|664.94|664.44|0
1646706900000|2022-03-08 02:35:00|666.04|665.54|666.24|665.74|666.44|665.94|665.94|665.44|0
1646707200000|2022-03-08 02:40:00|666.14|665.64|665.74|665.24|666.14|665.64|665.24|664.74|0
1646707500000|2022-03-08 02:45:00|665.64|665.14|664.34|663.84|665.64|665.14|663.84|663.34|0
1646707800000|2022-03-08 02:50:00|664.24|663.74|663.74|663.24|664.34|663.84|663.14|662.64|0
1646708100000|2022-03-08 02:55:00|663.84|663.34|663.04|662.54|664.34|663.84|662.84|662.34|0
1646708400000|2022-03-08 03:00:00|662.94|662.44|663.14|662.64|663.24|662.74|661.94|661.44|0
1646708700000|2022-03-08 03:05:00|663.24|662.74|663.44|662.94|663.94|663.44|662.84|662.34|0
1646709000000|2022-03-08 03:10:00|663.54|663.04|662.24|661.74|663.54|663.04|661.54|661.04|0
1646709300000|2022-03-08 03:15:00|662.14|661.64|661.74|661.24|662.54|662.04|661.54|661.04|0
1646709600000|2022-03-08 03:20:00|661.64|661.14|662.54|662.04|662.54|662.04|661.54|661.04|0
1646709900000|2022-03-08 03:25:00|662.64|662.14|663.04|662.54|663.34|662.84|662.64|662.14|0
1646710200000|2022-03-08 03:30:00|663.14|662.64|663.54|663.04|664.24|663.74|663.04|662.54|0
1646710500000|2022-03-08 03:35:00|663.64|663.14|664.64|664.14|664.74|664.24|663.64|663.14|0
1646710800000|2022-03-08 03:40:00|664.54|664.04|662.94|662.44|664.74|664.24|662.84|662.34|0
1646711100000|2022-03-08 03:45:00|663.04|662.54|663.24|662.74|663.64|663.14|662.84|662.34|0
1646711400000|2022-03-08 03:50:00|663.14|662.64|663.34|662.84|663.74|663.24|663.04|662.54|0
1646711700000|2022-03-08 03:55:00|663.24|662.74|663.74|663.24|663.84|663.34|663.04|662.54|0
1646712000000|2022-03-08 04:00:00|663.84|663.34|663.64|663.14|663.84|663.34|663.14|662.64|0
1646712300000|2022-03-08 04:05:00|663.54|663.04|663.74|663.24|663.94|663.44|663.44|662.94|0
1646712600000|2022-03-08 04:10:00|663.64|663.14|663.24|662.74|663.64|663.14|662.94|662.44|0
1646712900000|2022-03-08 04:15:00|663.14|662.64|663.24|662.74|663.54|663.04|662.84|662.34|0
1646713200000|2022-03-08 04:20:00|663.34|662.84|662.64|662.14|663.54|663.04|662.54|662.04|0
1646713500000|2022-03-08 04:25:00|662.74|662.24|663.04|662.54|663.24|662.74|662.74|662.24|0
1646713800000|2022-03-08 04:30:00|663.14|662.64|662.84|662.34|663.54|663.04|662.74|662.24|0
1646714100000|2022-03-08 04:35:00|662.74|662.24|662.84|662.34|663.04|662.54|662.24|661.74|0
1646714400000|2022-03-08 04:40:00|662.94|662.44|663.24|662.74|663.84|663.34|662.44|661.94|0
1646714700000|2022-03-08 04:45:00|663.14|662.64|662.74|662.24|663.14|662.64|662.34|661.84|0
1646715000000|2022-03-08 04:50:00|662.64|662.14|662.94|662.44|662.94|662.44|662.34|661.84|0
1646715300000|2022-03-08 04:55:00|662.84|662.34|662.74|662.24|663.34|662.84|662.74|662.24|0
1646715600000|2022-03-08 05:00:00|662.64|662.14|663.24|662.74|663.44|662.94|661.94|661.44|0
1646715900000|2022-03-08 05:05:00|663.14|662.64|660.94|660.44|663.94|663.44|660.64|660.14|0
1646716200000|2022-03-08 05:10:00|660.84|660.34|660.94|660.44|661.34|660.84|660.14|659.64|0
1646716500000|2022-03-08 05:15:00|660.84|660.34|660.74|660.24|661.24|660.74|660.34|659.84|0
1646716800000|2022-03-08 05:20:00|660.64|660.14|659.64|659.14|660.74|660.24|659.34|658.84|0
1646717100000|2022-03-08 05:25:00|659.74|659.24|657.94|657.44|660.34|659.84|657.94|657.44|0
1646717400000|2022-03-08 05:30:00|658.04|657.54|658.74|658.24|659.14|658.64|658.04|657.54|0
1646717700000|2022-03-08 05:35:00|658.84|658.34|658.24|657.74|659.04|658.54|657.44|656.94|0
1646718000000|2022-03-08 05:40:00|658.44|657.94|657.84|657.34|658.94|658.44|657.24|656.74|0
1646718300000|2022-03-08 05:45:00|657.74|657.24|657.34|656.84|657.94|657.44|657.04|656.54|0
1646718600000|2022-03-08 05:50:00|657.44|656.94|656.94|656.44|657.64|657.14|656.64|656.14|0
1646718900000|2022-03-08 05:55:00|656.84|656.34|656.44|655.94|658.04|657.54|656.34|655.84|0
1646719200000|2022-03-08 06:00:00|656.54|656.04|658.54|658.04|658.54|658.04|656.44|655.94|0
1646719500000|2022-03-08 06:05:00|658.64|658.14|658.04|657.54|658.84|658.34|657.64|657.14|0
1646719800000|2022-03-08 06:10:00|657.94|657.44|656.24|655.74|657.94|657.44|655.44|654.94|0
1646720100000|2022-03-08 06:15:00|656.14|655.64|654.94|654.44|656.54|656.04|654.94|654.44|0
1646720400000|2022-03-08 06:20:00|655.04|654.54|651.74|651.24|655.54|655.04|651.64|651.14|0
1646720700000|2022-03-08 06:25:00|651.64|651.14|653.24|652.74|654.04|653.54|651.44|650.94|0
1646721000000|2022-03-08 06:30:00|653.34|652.84|653.04|652.54|653.94|653.44|652.94|652.44|0
1646721300000|2022-03-08 06:35:00|653.14|652.64|653.64|653.14|654.14|653.64|652.94|652.44|0
1646721600000|2022-03-08 06:40:00|653.54|653.04|656.24|655.74|656.34|655.84|653.34|652.84|0
1646721900000|2022-03-08 06:45:00|656.14|655.64|655.34|654.84|656.14|655.64|654.64|654.14|0
1646722200000|2022-03-08 06:50:00|655.24|654.74|655.54|655.04|656.34|655.84|655.14|654.64|0
1646722500000|2022-03-08 06:55:00|655.64|655.14|655.94|655.44|656.34|655.84|655.44|654.94|0
1646722800000|2022-03-08 07:00:00|656.64|656.34|657.64|657.34|658.94|658.64|655.14|654.84|121
1646723100000|2022-03-08 07:05:00|657.74|657.44|657.14|656.84|658.84|658.54|656.64|656.34|72
1646723400000|2022-03-08 07:10:00|657.04|656.74|655.14|654.84|657.14|656.84|654.44|654.14|48
1646723700000|2022-03-08 07:15:00|655.94|655.64|658.24|657.94|658.34|658.04|654.74|654.44|60
1646724000000|2022-03-08 07:20:00|658.14|657.84|657.84|657.54|658.24|657.94|656.94|656.64|46
1646724300000|2022-03-08 07:25:00|657.74|657.44|659.44|659.14|659.74|659.44|657.44|657.14|44
1646724600000|2022-03-08 07:30:00|659.54|659.24|659.14|658.84|659.54|659.24|658.04|657.74|75
1646724900000|2022-03-08 07:35:00|659.24|658.94|658.94|658.64|659.74|659.44|658.74|658.44|34
1646725200000|2022-03-08 07:40:00|658.74|658.44|660.24|659.94|660.64|660.34|658.54|658.24|85
1646725500000|2022-03-08 07:45:00|660.34|660.04|660.44|660.14|661.04|660.74|659.74|659.44|72
1646725800000|2022-03-08 07:50:00|660.54|660.24|659.84|659.54|661.24|660.94|659.24|658.94|49
1646726100000|2022-03-08 07:55:00|659.94|659.64|659.64|659.34|659.94|659.64|658.04|657.74|79
1646726400000|2022-03-08 08:00:00|659.74|659.44|663.54|663.44|664.54|664.44|659.04|658.94|783
1646726700000|2022-03-08 08:05:00|663.44|663.34|661.64|661.54|664.24|664.14|661.14|661.04|519
1646727000000|2022-03-08 08:10:00|661.44|661.34|667.24|667.14|667.54|667.44|661.44|661.34|1108
1646727300000|2022-03-08 08:15:00|667.14|667.04|668.14|668.04|668.24|668.14|665.04|664.94|688
1646727600000|2022-03-08 08:20:00|668.24|668.14|670.84|670.74|671.64|671.54|667.84|667.74|652
1646727900000|2022-03-08 08:25:00|670.74|670.64|676.64|676.54|677.14|677.04|670.44|670.34|760
1646728200000|2022-03-08 08:30:00|676.54|676.44|672.54|672.44|676.74|676.64|672.44|672.34|801
1646728500000|2022-03-08 08:35:00|672.44|672.34|673.84|673.74|676.24|676.14|672.44|672.34|712
1646728800000|2022-03-08 08:40:00|673.7|673.6|670.6|670.5|675.1|675|669.8|669.7|427
1646729100000|2022-03-08 08:45:00|670.5|670.4|669.7|669.6|673.1|673|668.9|668.8|417
1646729400000|2022-03-08 08:50:00|669.8|669.7|666.8|666.7|670|669.9|666|665.9|507
1646729700000|2022-03-08 08:55:00|666.9|666.8|666.6|666.5|667.6|667.5|666.1|666|423
1646730000000|2022-03-08 09:00:00|666.5|666.4|668.6|668.5|669.2|669.1|666|665.9|359
1646730300000|2022-03-08 09:05:00|668.7|668.6|668|667.9|669.5|669.4|666.6|666.5|275
1646730600000|2022-03-08 09:10:00|667.9|667.8|668|667.9|669.3|669.2|667.7|667.6|239
1646730900000|2022-03-08 09:15:00|668.1|668|668.1|668|668.5|668.4|667.2|667.1|165
1646731200000|2022-03-08 09:20:00|668.2|668.1|667.2|667.1|668.4|668.3|666.5|666.4|232
1646731500000|2022-03-08 09:25:00|667.3|667.2|665.9|665.8|667.9|667.8|665.9|665.8|202
1646731800000|2022-03-08 09:30:00|666|665.9|666.6|666.5|667.1|667|664.4|664.3|212
1646732100000|2022-03-08 09:35:00|666.7|666.6|666.1|666|667|666.9|665.9|665.8|191
1646732400000|2022-03-08 09:40:00|666|665.9|665.7|665.6|666.1|666|665|664.9|292
1646732700000|2022-03-08 09:45:00|665.6|665.5|665.3|665.2|665.9|665.8|664.1|664|297
1646733000000|2022-03-08 09:50:00|665.4|665.3|666.7|666.6|666.7|666.6|664.9|664.8|237
1646733300000|2022-03-08 09:55:00|666.6|666.5|665.9|665.8|666.7|666.6|665.1|665|227
1646733600000|2022-03-08 10:00:00|666|665.9|664.9|664.8|666.3|666.2|664.8|664.7|194
1646733900000|2022-03-08 10:05:00|665|664.9|662.6|662.5|665.3|665.2|662.5|662.4|242
1646734200000|2022-03-08 10:10:00|662.7|662.6|663.4|663.3|664|663.9|662.3|662.2|290
1646734500000|2022-03-08 10:15:00|663.2|663.1|658.4|658.3|663.2|663.1|658.2|658.1|448
1646734800000|2022-03-08 10:20:00|658.5|658.4|659.7|659.6|659.9|659.8|658.3|658.2|421
1646735100000|2022-03-08 10:25:00|659.6|659.5|661.9|661.8|662.1|662|659.6|659.5|423
1646735400000|2022-03-08 10:30:00|662|661.9|660.7|660.6|662.1|662|660.1|660|386
1646735700000|2022-03-08 10:35:00|660.9|660.8|660.3|660.2|662|661.9|660.1|660|214
1646736000000|2022-03-08 10:40:00|660.4|660.3|660.8|660.7|661.3|661.2|659.6|659.5|173
1646736300000|2022-03-08 10:45:00|660.9|660.8|661.7|661.6|661.9|661.8|660.6|660.5|269
1646736600000|2022-03-08 10:50:00|661.6|661.5|661.1|661|662.8|662.7|660.9|660.8|259
1646736900000|2022-03-08 10:55:00|661.2|661.1|661.1|661|661.8|661.7|660.9|660.8|135
1646737200000|2022-03-08 11:00:00|661|660.9|660.3|660.2|661|660.9|659.6|659.5|137
1646737500000|2022-03-08 11:05:00|660.4|660.3|659.3|659.2|660.6|660.5|658.8|658.7|193
1646737800000|2022-03-08 11:10:00|659.4|659.3|659.4|659.3|659.8|659.7|659|658.9|171
1646738100000|2022-03-08 11:15:00|659.5|659.4|658.9|658.8|659.5|659.4|658.3|658.2|122
1646738400000|2022-03-08 11:20:00|659|658.9|659.3|659.2|659.5|659.4|658.4|658.3|162
1646738700000|2022-03-08 11:25:00|659.2|659.1|660.4|660.3|660.9|660.8|659|658.9|174
1646739000000|2022-03-08 11:30:00|660.5|660.4|660.2|660.1|661|660.9|660.1|660|220
1646739300000|2022-03-08 11:35:00|660.1|660|659.6|659.5|660.1|660|659.2|659.1|146
1646739600000|2022-03-08 11:40:00|659.7|659.6|659.4|659.3|659.8|659.7|658.5|658.4|198
1646739900000|2022-03-08 11:45:00|659.3|659.2|659.5|659.4|659.9|659.8|658.9|658.8|103
1646740200000|2022-03-08 11:50:00|659.6|659.5|659.6|659.5|660.2|660.1|659.3|659.2|121
1646740500000|2022-03-08 11:55:00|659.7|659.6|660.6|660.5|660.7|660.6|659.5|659.4|150
1646740800000|2022-03-08 12:00:00|660.7|660.6|661.6|661.5|661.7|661.6|660.5|660.4|216
1646741100000|2022-03-08 12:05:00|661.5|661.4|663|662.9|663.1|663|661.5|661.4|148
1646741400000|2022-03-08 12:10:00|663.2|663.1|664|663.9|664.9|664.8|663.1|663|216
1646741700000|2022-03-08 12:15:00|663.9|663.8|664.2|664.1|664.5|664.4|663.5|663.4|104
1646742000000|2022-03-08 12:20:00|664.3|664.2|665.3|665.2|665.4|665.3|664|663.9|132
1646742300000|2022-03-08 12:25:00|665.4|665.3|664.4|664.3|665.7|665.6|664.1|664|112
1646742600000|2022-03-08 12:30:00|664.3|664.2|663.1|663|664.5|664.4|662.5|662.4|281
1646742900000|2022-03-08 12:35:00|663.2|663.1|661.2|661.1|663.2|663.1|661.2|661.1|192
1646743200000|2022-03-08 12:40:00|661.3|661.2|660.6|660.5|661.5|661.4|660.1|660|222
1646743500000|2022-03-08 12:45:00|660.5|660.4|659.9|659.8|660.8|660.7|659.6|659.5|278
1646743800000|2022-03-08 12:50:00|659.8|659.7|657.7|657.6|659.8|659.7|657.6|657.5|484
1646744100000|2022-03-08 12:55:00|657.6|657.5|657.9|657.8|658.2|658.1|657.5|657.4|235
1646744400000|2022-03-08 13:00:00|657.8|657.7|656.6|656.5|658.1|658|656|655.9|419
1646744700000|2022-03-08 13:05:00|656.7|656.6|655.5|655.4|656.9|656.8|655.5|655.4|364
1646745000000|2022-03-08 13:10:00|655.6|655.5|653.2|653.1|655.7|655.6|653.2|653.1|646
1646745300000|2022-03-08 13:15:00|653.3|653.2|653.5|653.4|654.4|654.3|653.3|653.2|452
1646745600000|2022-03-08 13:20:00|653.6|653.5|653.2|653.1|653.8|653.7|652.6|652.5|271
1646745900000|2022-03-08 13:25:00|653.1|653|654.6|654.5|654.7|654.6|653|652.9|433
1646746200000|2022-03-08 13:30:00|654.8|654.7|655.9|655.8|655.9|655.8|654|653.9|246
1646746500000|2022-03-08 13:35:00|655.8|655.7|657.6|657.5|658|657.9|655.8|655.7|183
1646746800000|2022-03-08 13:40:00|657.5|657.4|657.8|657.7|658.8|658.7|657.5|657.4|206
1646747100000|2022-03-08 13:45:00|657.7|657.6|658.7|658.6|659.2|659.1|657.7|657.6|122
1646747400000|2022-03-08 13:50:00|658.8|658.7|660.7|660.6|661.5|661.4|658.2|658.1|171
1646747700000|2022-03-08 13:55:00|660.8|660.7|659.7|659.6|661|660.9|659.6|659.5|127
1646748000000|2022-03-08 14:00:00|659.6|659.5|661|660.9|661.2|661.1|659|658.9|212
1646748300000|2022-03-08 14:05:00|660.9|660.8|660|659.9|662|661.9|659.9|659.8|195
1646748600000|2022-03-08 14:10:00|660.1|660|660.7|660.6|661.3|661.2|659.5|659.4|266
1646748900000|2022-03-08 14:15:00|660.8|660.7|660.6|660.5|662.2|662.1|660.4|660.3|133
1646749200000|2022-03-08 14:20:00|660.5|660.4|663|662.9|663.1|663|660.5|660.4|146
1646749500000|2022-03-08 14:25:00|662.8|662.7|662.4|662.3|663.1|663|661.7|661.6|152
1646749800000|2022-03-08 14:30:00|662.3|662.2|660.1|660|663.2|663.1|659.7|659.6|490
1646750100000|2022-03-08 14:35:00|660.2|660.1|659|658.9|663.3|663.2|658.9|658.8|563
1646750400000|2022-03-08 14:40:00|658.9|658.8|660.7|660.6|661.8|661.7|657.9|657.8|409
1646750700000|2022-03-08 14:45:00|660.6|660.5|659.9|659.8|661.5|661.4|659.6|659.5|494
1646751000000|2022-03-08 14:50:00|659.8|659.7|658|657.9|660.7|660.6|657.7|657.6|447
1646751300000|2022-03-08 14:55:00|657.9|657.8|658.9|658.8|659.5|659.4|657.2|657.1|302
1646751600000|2022-03-08 15:00:00|658.8|658.7|656.6|656.5|658.8|658.7|656.3|656.2|366
1646751900000|2022-03-08 15:05:00|656.7|656.6|655.5|655.4|657.5|657.4|655.4|655.3|449
1646752200000|2022-03-08 15:10:00|655.55|655.45|656.15|656.05|657.65|657.55|655.25|655.15|473
1646752500000|2022-03-08 15:15:00|656.05|655.95|658.45|658.35|659.15|659.05|655.95|655.85|809
1646752800000|2022-03-08 15:20:00|658.35|658.25|656.15|656.05|658.95|658.85|656.05|655.95|558
1646753100000|2022-03-08 15:25:00|655.85|655.75|654.75|654.65|656.35|656.25|654.65|654.55|410
1646753400000|2022-03-08 15:30:00|654.65|654.55|653.75|653.65|656.25|656.15|653.45|653.35|377
1646753700000|2022-03-08 15:35:00|653.65|653.55|655.15|655.05|655.55|655.45|653.25|653.15|433
1646754000000|2022-03-08 15:40:00|655.05|654.95|656.75|656.65|657.15|657.05|654.65|654.55|324
1646754300000|2022-03-08 15:45:00|656.85|656.75|657.55|657.45|657.85|657.75|656.25|656.15|299
1646754600000|2022-03-08 15:50:00|657.45|657.35|659.25|659.15|659.55|659.45|656.85|656.75|453
1646754900000|2022-03-08 15:55:00|659.15|659.05|661.45|661.35|661.45|661.35|658.35|658.25|538
1646755200000|2022-03-08 16:00:00|661.75|661.65|660.55|660.45|661.75|661.65|659.15|659.05|516
1646755500000|2022-03-08 16:05:00|660.45|660.35|658.75|658.65|660.65|660.55|658.15|658.05|453
1646755800000|2022-03-08 16:10:00|658.85|658.75|660.05|659.95|660.05|659.95|658.85|658.75|332
1646756100000|2022-03-08 16:15:00|660.15|660.05|660.15|660.05|660.65|660.55|658.95|658.85|392
1646756400000|2022-03-08 16:20:00|660.25|660.15|657.95|657.85|660.45|660.35|657.25|657.15|530
1646756700000|2022-03-08 16:25:00|657.85|657.75|659.35|659.25|660.05|659.95|657.65|657.55|786
1646757000000|2022-03-08 16:30:00|659.45|659.15|656.95|656.65|659.45|659.15|656.65|656.35|1643
1646757300000|2022-03-08 16:35:00|656.85|656.55|657.95|657.65|658.75|658.45|656.75|656.45|855
1646757600000|2022-03-08 16:40:00|658.05|657.75|657.85|657.55|658.65|658.35|657.15|656.85|182
1646757900000|2022-03-08 16:45:00|657.95|657.65|660.35|660.05|660.75|660.45|657.75|657.45|101
1646758200000|2022-03-08 16:50:00|660.45|660.15|661.65|661.35|661.65|661.35|659.95|659.65|83
1646758500000|2022-03-08 16:55:00|661.75|661.45|662.15|661.85|663.35|663.05|661.55|661.25|426
1646758800000|2022-03-08 17:00:00|662.25|661.95|664.45|664.15|664.65|664.35|661.85|661.55|137
1646759100000|2022-03-08 17:05:00|664.55|664.25|665.75|665.45|667.15|666.85|664.55|664.25|171
1646759400000|2022-03-08 17:10:00|665.65|665.35|669.25|668.95|669.25|668.95|665.65|665.35|150
1646759700000|2022-03-08 17:15:00|669.35|669.05|672.55|672.25|672.85|672.55|668.75|668.45|236
1646760000000|2022-03-08 17:20:00|672.45|672.15|668.95|668.65|676.75|676.45|668.55|668.25|723
1646760300000|2022-03-08 17:25:00|669.05|668.75|670.05|669.75|670.75|670.45|666.75|666.45|327
1646760600000|2022-03-08 17:30:00|670.65|670.35|672.75|672.45|673.45|673.15|669.15|668.85|303
1646760900000|2022-03-08 17:35:00|672.65|672.35|672.05|671.75|672.85|672.55|670.35|670.05|143
1646761200000|2022-03-08 17:40:00|671.95|671.65|671.15|670.85|672.85|672.55|670.75|670.45|131
1646761500000|2022-03-08 17:45:00|671.05|670.75|671.25|670.95|672.15|671.85|670.05|669.75|85
1646761800000|2022-03-08 17:50:00|671.15|670.85|672.85|672.55|672.85|672.55|669.65|669.35|79
1646762100000|2022-03-08 17:55:00|672.65|672.35|672.05|671.75|672.75|672.45|671.25|670.95|72
1646762400000|2022-03-08 18:00:00|672.15|671.85|674.65|674.35|674.75|674.45|672.05|671.75|93
1646762700000|2022-03-08 18:05:00|674.75|674.45|674.55|674.25|675.45|675.15|673.25|672.95|132
1646763000000|2022-03-08 18:10:00|674.65|674.35|672.15|671.85|674.95|674.65|671.95|671.65|208
1646763300000|2022-03-08 18:15:00|672.35|672.05|673.35|673.05|673.55|673.25|672.05|671.75|123
1646763600000|2022-03-08 18:20:00|673.25|672.95|669.95|669.65|673.25|672.95|669.65|669.35|116
1646763900000|2022-03-08 18:25:00|669.85|669.55|668.25|667.95|670.05|669.75|667.85|667.55|106
1646764200000|2022-03-08 18:30:00|668.15|667.85|667.15|666.85|668.25|667.95|665.25|664.95|170
1646764500000|2022-03-08 18:35:00|667.25|666.95|666.45|666.15|667.75|667.45|665.75|665.45|77
1646764800000|2022-03-08 18:40:00|666.35|666.05|668.75|668.45|668.75|668.45|664.85|664.55|138
1646765100000|2022-03-08 18:45:00|668.85|668.55|666.65|666.35|668.85|668.55|665.45|665.15|106
1646765400000|2022-03-08 18:50:00|666.55|666.25|665.75|665.45|667.15|666.85|665.25|664.95|71
1646765700000|2022-03-08 18:55:00|665.65|665.35|665.75|665.45|666.15|665.85|664.95|664.65|57
1646766000000|2022-03-08 19:00:00|665.55|665.25|665.15|664.85|666.25|665.95|663.45|663.15|106
1646766300000|2022-03-08 19:05:00|665.05|664.75|667.15|666.85|667.75|667.45|664.45|664.15|101
1646766600000|2022-03-08 19:10:00|666.95|666.65|665.05|664.75|667.45|667.15|664.15|663.85|67
1646766900000|2022-03-08 19:15:00|664.95|664.65|665.35|665.05|666.05|665.75|664.85|664.55|30
1646767200000|2022-03-08 19:20:00|665.25|664.95|666.25|665.95|666.55|666.25|663.95|663.65|44
1646767500000|2022-03-08 19:25:00|666.15|665.85|668.45|668.15|668.85|668.55|665.65|665.35|55
1646767800000|2022-03-08 19:30:00|668.35|668.05|666.95|666.65|668.75|668.45|666.45|666.15|42
1646768100000|2022-03-08 19:35:00|666.65|666.35|669.25|668.95|669.25|668.95|666.45|666.15|81
1646768400000|2022-03-08 19:40:00|669.15|668.85|669.25|668.95|669.75|669.45|667.75|667.45|51
1646768700000|2022-03-08 19:45:00|669.45|669.15|670.75|670.45|671.35|671.05|669.45|669.15|78
1646769000000|2022-03-08 19:50:00|670.85|670.55|668.35|668.05|671.15|670.85|668.25|667.95|59
1646769300000|2022-03-08 19:55:00|668.45|668.15|668.25|667.95|669.25|668.95|666.95|666.65|32
1646769600000|2022-03-08 20:00:00|668.45|668.15|670.45|670.15|670.75|670.45|668.15|667.85|31
1646769900000|2022-03-08 20:05:00|670.35|670.05|670.65|670.35|670.85|670.55|669.85|669.55|25
1646770200000|2022-03-08 20:10:00|670.75|670.45|669.25|668.95|671.25|670.95|668.35|668.05|38
1646770500000|2022-03-08 20:15:00|669.35|669.05|668.35|668.05|669.95|669.65|668.05|667.75|52
1646770800000|2022-03-08 20:20:00|668.45|668.15|668.35|668.05|668.55|668.25|667.45|667.15|37
1646771100000|2022-03-08 20:25:00|668.25|667.95|665.75|665.45|668.45|668.15|665.35|665.05|37
1646771400000|2022-03-08 20:30:00|665.65|665.35|664.05|663.75|665.95|665.65|663.65|663.35|41
1646771700000|2022-03-08 20:35:00|663.75|663.45|665.25|664.95|665.25|664.95|663.55|663.25|38
1646772000000|2022-03-08 20:40:00|665.35|665.05|664.25|663.95|666.05|665.75|664.25|663.95|35
1646772300000|2022-03-08 20:45:00|664.35|664.05|664.45|664.15|665.05|664.75|663.75|663.45|48
1646772600000|2022-03-08 20:50:00|664.35|664.05|663.75|663.45|666.45|666.15|663.65|663.35|200
1646772900000|2022-03-08 20:55:00|663.85|663.55|662.25|661.75|664.15|663.85|662.25|661.75|62
1646773200000|2022-03-08 21:00:00|662.35|661.85|661.05|660.55|662.55|662.05|660.35|659.85|0
1646773500000|2022-03-08 21:05:00|661.15|660.65|660.55|660.05|661.25|660.75|660.15|659.65|0
1646773800000|2022-03-08 21:10:00|660.65|660.15|660.85|660.35|661.95|661.45|660.65|660.15|0
1646774100000|2022-03-08 21:15:00|660.95|660.45|659.85|659.35|661.05|660.55|659.85|659.35|0
1646774400000|2022-03-08 21:20:00|659.95|659.45|659.65|659.15|660.05|659.55|659.55|659.05|0
1646774700000|2022-03-08 21:25:00|659.75|659.25|659.95|659.45|659.95|659.45|659.35|658.85|0
1646775000000|2022-03-08 21:30:00|660.05|659.55|659.45|658.95|660.05|659.55|659.35|658.85|0
1646775300000|2022-03-08 21:35:00|659.55|659.05|659.25|658.75|659.75|659.25|659.25|658.75|0
1646775600000|2022-03-08 21:40:00|659.35|658.85|659.05|658.55|659.45|658.95|658.95|658.45|0
1646775900000|2022-03-08 21:45:00|659.15|658.65|659.75|659.25|659.85|659.35|658.95|658.45|0
1646776200000|2022-03-08 21:50:00|659.85|659.35|659.85|659.35|660.45|659.95|659.65|659.15|0
1646776500000|2022-03-08 21:55:00|659.95|659.45|659.85|659.35|660.15|659.65|659.45|658.95|0
1646776800000|2022-03-08 22:00:00|659.75|659.25|659.75|659.25|659.85|659.35|659.65|659.15|0
1646777100000|2022-03-08 22:05:00|659.65|659.15|659.65|659.15|659.75|659.25|659.45|658.95|0
1646777400000|2022-03-08 22:10:00|659.75|659.25|659.65|659.15|659.85|659.35|659.65|659.15|0
1646777700000|2022-03-08 22:15:00|659.75|659.25|659.55|659.05|659.75|659.25|659.55|659.05|0
1646778000000|2022-03-08 22:20:00|659.65|659.15|659.55|659.05|659.65|659.15|659.55|659.05|0
1646778300000|2022-03-08 22:25:00|659.45|658.95|659.45|658.95|659.45|658.95|659.45|658.95|0
1646778600000|2022-03-08 22:30:00|659.35|658.85|659.45|658.95|659.45|658.95|659.35|658.85|0
1646778900000|2022-03-08 22:35:00|659.35|658.85|659.35|658.85|659.35|658.85|659.25|658.75|0
1646779200000|2022-03-08 22:40:00|659.25|658.75|659.25|658.75|659.25|658.75|659.25|658.75|0
1646779500000|2022-03-08 22:45:00|659.35|658.85|659.45|658.95|659.55|659.05|659.25|658.75|0
1646779800000|2022-03-08 22:50:00|659.35|658.85|659.45|658.95|659.55|659.05|659.35|658.85|0
1646780100000|2022-03-08 22:55:00|659.35|658.85|659.55|659.05|659.65|659.15|659.35|658.85|0
1646780400000|2022-03-08 23:00:00|659.85|659.35|661.15|660.65|661.25|660.75|659.65|659.15|0
1646780700000|2022-03-08 23:05:00|661.05|660.55|660.95|660.45|661.25|660.75|660.75|660.25|0
1646781000000|2022-03-08 23:10:00|660.85|660.35|661.35|660.85|661.45|660.95|660.45|659.95|0
1646781300000|2022-03-08 23:15:00|661.25|660.75|661.05|660.55|661.35|660.85|660.65|660.15|0
1646781600000|2022-03-08 23:20:00|661.15|660.65|661.05|660.55|661.35|660.85|660.65|660.15|0
1646781900000|2022-03-08 23:25:00|661.25|660.75|661.65|661.15|661.75|661.25|660.95|660.45|0
1646782200000|2022-03-08 23:30:00|661.75|661.25|662.65|662.15|662.85|662.35|661.75|661.25|0
1646782500000|2022-03-08 23:35:00|662.75|662.25|662.65|662.15|662.85|662.35|662.55|662.05|0
1646782800000|2022-03-08 23:40:00|662.75|662.25|662.85|662.35|662.95|662.45|662.45|661.95|0
1646783100000|2022-03-08 23:45:00|662.95|662.45|662.65|662.15|663.35|662.85|662.55|662.05|0
1646783400000|2022-03-08 23:50:00|662.35|661.85|663.05|662.55|663.35|662.85|662.25|661.75|0
1646783700000|2022-03-08 23:55:00|663.15|662.65|663.35|662.85|663.65|663.15|662.55|662.05|0
1646784000000|2022-03-09 00:00:00|663.25|662.75|663.85|663.35|664.05|663.55|663.25|662.75|0
1646784300000|2022-03-09 00:05:00|663.75|663.25|663.85|663.35|664.15|663.65|663.65|663.15|0
1646784600000|2022-03-09 00:10:00|663.75|663.25|663.55|663.05|663.95|663.45|663.45|662.95|0
1646784900000|2022-03-09 00:15:00|663.65|663.15|666.35|665.85|667.65|667.15|663.65|663.15|0
1646785200000|2022-03-09 00:20:00|666.25|665.75|665.85|665.35|666.25|665.75|665.45|664.95|0
1646785500000|2022-03-09 00:25:00|665.75|665.25|666.85|666.35|667.25|666.75|665.75|665.25|0
1646785800000|2022-03-09 00:30:00|666.75|666.25|664.95|664.45|666.75|666.25|664.85|664.35|0
1646786100000|2022-03-09 00:35:00|664.85|664.35|664.55|664.05|665.55|665.05|664.45|663.95|0
1646786400000|2022-03-09 00:40:00|664.45|663.95|665.35|664.85|665.35|664.85|664.45|663.95|0
1646786700000|2022-03-09 00:45:00|665.45|664.95|665.05|664.55|665.55|665.05|664.15|663.65|0
1646787000000|2022-03-09 00:50:00|665.15|664.65|665.25|664.75|665.45|664.95|664.65|664.15|0
1646787300000|2022-03-09 00:55:00|665.35|664.85|665.95|665.45|666.05|665.55|665.05|664.55|0
1646787600000|2022-03-09 01:00:00|666.05|665.55|667.05|666.55|667.55|667.05|666.05|665.55|0
1646787900000|2022-03-09 01:05:00|666.95|666.45|667.45|666.95|667.55|667.05|666.55|666.05|0
1646788200000|2022-03-09 01:10:00|667.55|667.05|667.15|666.65|668.05|667.55|667.15|666.65|0
1646788500000|2022-03-09 01:15:00|667.05|666.55|665.55|665.05|667.15|666.65|665.55|665.05|0
1646788800000|2022-03-09 01:20:00|665.45|664.95|663.95|663.45|665.95|665.45|663.75|663.25|0
1646789100000|2022-03-09 01:25:00|663.85|663.35|664.25|663.75|664.35|663.85|663.65|663.15|0
1646789400000|2022-03-09 01:30:00|664.15|663.65|668.05|667.55|669.05|668.55|663.85|663.35|0
1646789700000|2022-03-09 01:35:00|667.95|667.45|668.45|667.95|669.05|668.55|667.65|667.15|0
1646790000000|2022-03-09 01:40:00|668.35|667.85|667.85|667.35|668.45|667.95|667.15|666.65|0
1646790300000|2022-03-09 01:45:00|667.75|667.25|667.25|666.75|668.15|667.65|667.05|666.55|0
1646790600000|2022-03-09 01:50:00|667.15|666.65|664.95|664.45|667.45|666.95|664.35|663.85|0
1646790900000|2022-03-09 01:55:00|664.75|664.25|663.95|663.45|665.25|664.75|663.65|663.15|0
1646791200000|2022-03-09 02:00:00|663.85|663.35|664.85|664.35|665.85|665.35|663.85|663.35|0
1646791500000|2022-03-09 02:05:00|664.95|664.45|665.45|664.95|665.75|665.25|664.55|664.05|0
1646791800000|2022-03-09 02:10:00|665.35|664.85|665.75|665.25|666.05|665.55|665.25|664.75|0
1646792100000|2022-03-09 02:15:00|665.65|665.15|665.35|664.85|665.75|665.25|664.85|664.35|0
1646792400000|2022-03-09 02:20:00|665.45|664.95|665.45|664.95|665.75|665.25|665.05|664.55|0
1646792700000|2022-03-09 02:25:00|665.35|664.85|666.65|666.15|666.65|666.15|665.25|664.75|0
1646793000000|2022-03-09 02:30:00|666.55|666.05|666.15|665.65|666.65|666.15|665.45|664.95|0
1646793300000|2022-03-09 02:35:00|666.25|665.75|664.85|664.35|666.45|665.95|664.85|664.35|0
1646793600000|2022-03-09 02:40:00|664.95|664.45|665.15|664.65|665.25|664.75|664.65|664.15|0
1646793900000|2022-03-09 02:45:00|665.05|664.55|665.05|664.55|665.55|665.05|664.65|664.15|0
1646794200000|2022-03-09 02:50:00|664.95|664.45|662.95|662.45|665.05|664.55|662.55|662.05|0
1646794500000|2022-03-09 02:55:00|663.05|662.55|663.15|662.65|663.55|663.05|662.85|662.35|0
1646794800000|2022-03-09 03:00:00|663.05|662.55|662.15|661.65|663.45|662.95|662.05|661.55|0
1646795100000|2022-03-09 03:05:00|662.25|661.75|661.95|661.45|662.35|661.85|661.65|661.15|0
1646795400000|2022-03-09 03:10:00|662.05|661.55|661.75|661.25|662.25|661.75|661.45|660.95|0
1646795700000|2022-03-09 03:15:00|661.85|661.35|661.15|660.65|661.85|661.35|660.35|659.85|0
1646796000000|2022-03-09 03:20:00|661.25|660.75|661.65|661.15|662.05|661.55|661.25|660.75|0
1646796300000|2022-03-09 03:25:00|661.75|661.25|661.65|661.15|661.95|661.45|661.45|660.95|0
1646796600000|2022-03-09 03:30:00|661.75|661.25|662.15|661.65|662.65|662.15|661.75|661.25|0
1646796900000|2022-03-09 03:35:00|662.25|661.75|662.25|661.75|662.65|662.15|661.95|661.45|0
1646797200000|2022-03-09 03:40:00|662.35|661.85|661.95|661.45|662.35|661.85|661.85|661.35|0
1646797500000|2022-03-09 03:45:00|662.05|661.55|662.15|661.65|662.35|661.85|661.95|661.45|0
1646797800000|2022-03-09 03:50:00|662.25|661.75|662.05|661.55|662.25|661.75|661.85|661.35|0
1646798100000|2022-03-09 03:55:00|661.95|661.45|661.35|660.85|661.95|661.45|660.65|660.15|0
1646798400000|2022-03-09 04:00:00|661.45|660.95|663.55|663.05|663.75|663.25|661.45|660.95|0
1646798700000|2022-03-09 04:05:00|663.45|662.95|664.15|663.65|664.35|663.85|663.45|662.95|0
1646799000000|2022-03-09 04:10:00|664.05|663.55|665.15|664.65|665.15|664.65|663.85|663.35|0
1646799300000|2022-03-09 04:15:00|665.25|664.75|666.15|665.65|666.15|665.65|664.85|664.35|0
1646799600000|2022-03-09 04:20:00|666.25|665.75|667.55|667.05|667.85|667.35|666.25|665.75|0
1646799900000|2022-03-09 04:25:00|667.45|666.95|671.65|671.15|671.65|671.15|667.05|666.55|0
1646800200000|2022-03-09 04:30:00|671.55|671.05|670.85|670.35|672.55|672.05|670.65|670.15|0
1646800500000|2022-03-09 04:35:00|670.95|670.45|671.45|670.95|671.45|670.95|670.75|670.25|0
1646800800000|2022-03-09 04:40:00|671.35|670.85|670.75|670.25|671.65|671.15|670.45|669.95|0
1646801100000|2022-03-09 04:45:00|670.65|670.15|670.25|669.75|670.75|670.25|669.75|669.25|0
1646801400000|2022-03-09 04:50:00|670.15|669.65|670.65|670.15|671.05|670.55|670.15|669.65|0
1646801700000|2022-03-09 04:55:00|670.75|670.25|669.75|669.25|670.75|670.25|669.65|669.15|0
1646802000000|2022-03-09 05:00:00|669.65|669.15|668.55|668.05|669.75|669.25|668.35|667.85|0
1646802300000|2022-03-09 05:05:00|668.65|668.15|668.45|667.95|668.95|668.45|668.45|667.95|0
1646802600000|2022-03-09 05:10:00|668.35|667.85|668.25|667.75|669.15|668.65|668.25|667.75|0
1646802900000|2022-03-09 05:15:00|668.15|667.65|667.75|667.25|668.45|667.95|667.05|666.55|0
1646803200000|2022-03-09 05:20:00|667.65|667.15|667.55|667.05|668.25|667.75|667.35|666.85|0
1646803500000|2022-03-09 05:25:00|667.65|667.15|668.55|668.05|669.35|668.85|667.25|666.75|0
1646803800000|2022-03-09 05:30:00|668.45|667.95|666.65|666.15|668.55|668.05|666.55|666.05|0
1646804100000|2022-03-09 05:35:00|666.55|666.05|664.25|663.75|666.55|666.05|664.15|663.65|0
1646804400000|2022-03-09 05:40:00|664.35|663.85|664.35|663.85|664.75|664.25|663.65|663.15|0
1646804700000|2022-03-09 05:45:00|664.45|663.95|663.05|662.55|664.75|664.25|662.65|662.15|0
1646805000000|2022-03-09 05:50:00|662.95|662.45|663.75|663.25|664.05|663.55|662.85|662.35|0
1646805300000|2022-03-09 05:55:00|663.65|663.15|664.55|664.05|664.65|664.15|663.65|663.15|0
1646805600000|2022-03-09 06:00:00|664.75|664.25|666.35|665.85|666.55|666.05|664.75|664.25|0
1646805900000|2022-03-09 06:05:00|666.25|665.75|668.85|668.35|668.85|668.35|666.15|665.65|0
1646806200000|2022-03-09 06:10:00|668.75|668.25|668.85|668.35|669.75|669.25|668.75|668.25|0
1646806500000|2022-03-09 06:15:00|668.95|668.45|668.65|668.15|669.15|668.65|668.65|668.15|0
1646806800000|2022-03-09 06:20:00|668.75|668.25|668.65|668.15|669.35|668.85|668.65|668.15|0
1646807100000|2022-03-09 06:25:00|668.75|668.25|668.65|668.15|668.75|668.25|667.75|667.25|0
1646807400000|2022-03-09 06:30:00|668.55|668.05|668.85|668.35|668.85|668.35|668.15|667.65|0
1646807700000|2022-03-09 06:35:00|668.75|668.25|664.65|664.15|669.05|668.55|664.65|664.15|0
1646808000000|2022-03-09 06:40:00|664.55|664.05|664.35|663.85|665.15|664.65|662.85|662.35|0
1646808300000|2022-03-09 06:45:00|664.25|663.75|663.95|663.45|665.35|664.85|663.75|663.25|0
1646808600000|2022-03-09 06:50:00|663.85|663.35|666.25|665.75|668.45|667.95|663.85|663.35|0
1646808900000|2022-03-09 06:55:00|666.35|665.85|667.45|666.95|668.55|668.05|666.35|665.85|0
1646809200000|2022-03-09 07:00:00|667.25|666.75|668.05|667.75|669.15|668.85|665.85|665.55|193
1646809500000|2022-03-09 07:05:00|668.15|667.85|668.55|668.25|669.35|669.05|668.05|667.75|53
1646809800000|2022-03-09 07:10:00|668.65|668.35|668.95|668.65|669.25|668.95|668.35|668.05|35
1646810100000|2022-03-09 07:15:00|669.05|668.75|670.85|670.55|670.85|670.55|669.05|668.75|49
1646810400000|2022-03-09 07:20:00|670.75|670.45|671.75|671.45|671.85|671.55|670.55|670.25|50
1646810700000|2022-03-09 07:25:00|671.65|671.35|672.95|672.65|673.55|673.25|671.55|671.25|84
1646811000000|2022-03-09 07:30:00|672.75|672.45|672.65|672.35|672.95|672.65|671.35|671.05|30
1646811300000|2022-03-09 07:35:00|672.75|672.45|673.15|672.85|673.15|672.85|671.95|671.65|31
1646811600000|2022-03-09 07:40:00|673.05|672.75|671.25|670.95|673.15|672.85|671.25|670.95|73
1646811900000|2022-03-09 07:45:00|671.35|671.05|670.55|670.25|671.55|671.25|670.35|670.05|20
1646812200000|2022-03-09 07:50:00|670.45|670.15|671.35|671.05|671.75|671.45|670.25|669.95|9
1646812500000|2022-03-09 07:55:00|671.25|670.95|672.45|672.15|672.45|672.15|670.45|670.15|61
1646812800000|2022-03-09 08:00:00|672.35|672.25|670.55|670.45|672.95|672.85|668.55|668.45|475
1646813100000|2022-03-09 08:05:00|670.35|670.25|673.85|673.75|674.25|674.15|669.25|669.15|462
1646813400000|2022-03-09 08:10:00|673.95|673.85|674.15|674.05|675.75|675.65|673.75|673.65|446
1646813700000|2022-03-09 08:15:00|674.25|674.15|673.05|672.95|674.85|674.75|671.05|670.95|524
1646814000000|2022-03-09 08:20:00|673.15|673.05|670.65|670.55|674.05|673.95|670.45|670.35|607
1646814300000|2022-03-09 08:25:00|670.45|670.35|669.05|668.95|671.85|671.75|668.45|668.35|356
1646814600000|2022-03-09 08:30:00|669.25|669.15|671.95|671.85|673.05|672.95|668.85|668.75|535
1646814900000|2022-03-09 08:35:00|671.85|671.75|671.95|671.85|672.75|672.65|670.25|670.15|364
1646815200000|2022-03-09 08:40:00|671.93|671.83|673.43|673.33|673.83|673.73|671.43|671.33|336
1646815500000|2022-03-09 08:45:00|673.33|673.23|672.83|672.73|673.63|673.53|671.63|671.53|402
1646815800000|2022-03-09 08:50:00|672.73|672.63|673.03|672.93|674.73|674.63|672.43|672.33|304
1646816100000|2022-03-09 08:55:00|673.13|673.03|673.73|673.63|674.23|674.13|672.63|672.53|290
1646816400000|2022-03-09 09:00:00|673.83|673.73|674.93|674.83|675.23|675.13|673.83|673.73|303
1646816700000|2022-03-09 09:05:00|674.83|674.73|673.33|673.23|674.83|674.73|672.83|672.73|252
1646817000000|2022-03-09 09:10:00|673.43|673.33|673.83|673.73|674.93|674.83|672.93|672.83|379
1646817300000|2022-03-09 09:15:00|673.93|673.83|675.23|675.13|675.33|675.23|673.83|673.73|323
1646817600000|2022-03-09 09:20:00|675.13|675.03|677.03|676.93|677.03|676.93|674.73|674.63|227
1646817900000|2022-03-09 09:25:00|676.93|676.83|678.93|678.83|679.13|679.03|676.73|676.63|560
1646818200000|2022-03-09 09:30:00|678.83|678.73|680.23|680.13|680.63|680.53|678.83|678.73|366
1646818500000|2022-03-09 09:35:00|680.33|680.23|680.63|680.53|681.13|681.03|679.33|679.23|310
1646818800000|2022-03-09 09:40:00|680.53|680.43|681.93|681.83|682.93|682.83|680.43|680.33|439
1646819100000|2022-03-09 09:45:00|682.03|681.93|680.73|680.63|682.53|682.43|680.13|680.03|576
1646819400000|2022-03-09 09:50:00|680.63|680.53|680.43|680.33|681.83|681.73|680.13|680.03|335
1646819700000|2022-03-09 09:55:00|680.33|680.23|680.53|680.43|680.83|680.73|679.43|679.33|532
1646820000000|2022-03-09 10:00:00|680.43|680.33|681.73|681.63|681.73|681.63|680.33|680.23|232
1646820300000|2022-03-09 10:05:00|681.63|681.53|682.53|682.43|682.73|682.63|680.93|680.83|295
1646820600000|2022-03-09 10:10:00|682.63|682.53|682.23|682.13|683.13|683.03|681.93|681.83|270
1646820900000|2022-03-09 10:15:00|682.33|682.23|682.63|682.53|683.33|683.23|681.93|681.83|256
1646821200000|2022-03-09 10:20:00|682.53|682.43|681.23|681.13|682.53|682.43|681.13|681.03|279
1646821500000|2022-03-09 10:25:00|681.43|681.33|682.63|682.53|682.63|682.53|681.13|681.03|313
1646821800000|2022-03-09 10:30:00|682.53|682.43|682.83|682.73|683.53|683.43|682.33|682.23|224
1646822100000|2022-03-09 10:35:00|682.93|682.83|683.13|683.03|683.53|683.43|682.63|682.53|233
1646822400000|2022-03-09 10:40:00|683.23|683.13|682.93|682.83|683.53|683.43|682.93|682.83|137
1646822700000|2022-03-09 10:45:00|682.83|682.73|682.43|682.33|683.23|683.13|682.03|681.93|180
1646823000000|2022-03-09 10:50:00|682.33|682.23|682.03|681.93|682.73|682.63|681.13|681.03|248
1646823300000|2022-03-09 10:55:00|681.93|681.83|680.53|680.43|681.93|681.83|679.43|679.33|397
1646823600000|2022-03-09 11:00:00|680.63|680.53|681.53|681.43|681.63|681.53|680.33|680.23|180
1646823900000|2022-03-09 11:05:00|681.63|681.53|681.13|681.03|681.83|681.73|680.73|680.63|203
1646824200000|2022-03-09 11:10:00|681.23|681.13|680.23|680.13|681.23|681.13|679.93|679.83|126
1646824500000|2022-03-09 11:15:00|680.33|680.23|681.23|681.13|681.73|681.63|679.83|679.73|230
1646824800000|2022-03-09 11:20:00|681.13|681.03|680.93|680.83|681.23|681.13|680.23|680.13|457
1646825100000|2022-03-09 11:25:00|681.03|680.93|680.63|680.53|681.23|681.13|680.23|680.13|240
1646825400000|2022-03-09 11:30:00|680.73|680.63|679.63|679.53|680.73|680.63|679.53|679.43|229
1646825700000|2022-03-09 11:35:00|679.53|679.43|680.03|679.93|680.23|680.13|679.23|679.13|170
1646826000000|2022-03-09 11:40:00|679.93|679.83|678.63|678.53|680.03|679.93|678.63|678.53|126
1646826300000|2022-03-09 11:45:00|678.73|678.63|679.33|679.23|679.43|679.33|677.73|677.63|287
1646826600000|2022-03-09 11:50:00|679.43|679.33|679.33|679.23|679.53|679.43|678.93|678.83|138
1646826900000|2022-03-09 11:55:00|679.23|679.13|678.83|678.73|679.53|679.43|678.83|678.73|148
1646827200000|2022-03-09 12:00:00|679.03|678.93|678.73|678.63|679.63|679.53|678.23|678.13|224
1646827500000|2022-03-09 12:05:00|678.63|678.53|679.03|678.93|679.53|679.43|678.03|677.93|120
1646827800000|2022-03-09 12:10:00|678.93|678.83|679.63|679.53|679.73|679.63|678.53|678.43|84
1646828100000|2022-03-09 12:15:00|679.53|679.43|680.83|680.73|680.93|680.83|679.43|679.33|149
1646828400000|2022-03-09 12:20:00|680.93|680.83|681.43|681.33|681.73|681.63|680.93|680.83|173
1646828700000|2022-03-09 12:25:00|681.33|681.23|681.43|681.33|681.73|681.63|681.13|681.03|112
1646829000000|2022-03-09 12:30:00|681.53|681.43|681.23|681.13|681.83|681.73|680.53|680.43|151
1646829300000|2022-03-09 12:35:00|681.13|681.03|680.43|680.33|681.33|681.23|680.33|680.23|80
1646829600000|2022-03-09 12:40:00|680.38|680.28|680.48|680.38|680.58|680.48|679.98|679.88|44
1646829900000|2022-03-09 12:45:00|680.58|680.48|681.58|681.48|681.58|681.48|680.38|680.28|92
1646830200000|2022-03-09 12:50:00|681.48|681.38|681.88|681.78|681.88|681.78|681.18|681.08|129
1646830500000|2022-03-09 12:55:00|681.98|681.88|681.88|681.78|682.18|682.08|681.68|681.58|101
1646830800000|2022-03-09 13:00:00|681.98|681.88|681.48|681.38|682.28|682.18|681.48|681.38|125
1646831100000|2022-03-09 13:05:00|681.58|681.48|681.98|681.88|681.98|681.88|680.88|680.78|154
1646831400000|2022-03-09 13:10:00|681.88|681.78|680.78|680.68|681.98|681.88|680.48|680.38|181
1646831700000|2022-03-09 13:15:00|680.88|680.78|681.08|680.98|681.18|681.08|680.78|680.68|150
1646832000000|2022-03-09 13:20:00|680.98|680.88|681.68|681.58|681.68|681.58|680.68|680.58|129
1646832300000|2022-03-09 13:25:00|681.58|681.48|682.18|682.08|682.28|682.18|681.48|681.38|151
1646832600000|2022-03-09 13:30:00|682.28|682.18|682.38|682.28|682.68|682.58|682.08|681.98|143
1646832900000|2022-03-09 13:35:00|682.48|682.38|681.38|681.28|682.58|682.48|681.38|681.28|119
1646833200000|2022-03-09 13:40:00|681.48|681.38|680.78|680.68|681.48|681.38|680.68|680.58|74
1646833500000|2022-03-09 13:45:00|680.88|680.78|680.88|680.78|681.18|681.08|680.48|680.38|88
1646833800000|2022-03-09 13:50:00|680.98|680.88|680.38|680.28|681.08|680.98|680.08|679.98|114
1646834100000|2022-03-09 13:55:00|680.48|680.38|678.98|678.88|680.58|680.48|678.68|678.58|150
1646834400000|2022-03-09 14:00:00|678.88|678.78|679.48|679.38|679.68|679.58|678.18|678.08|192
1646834700000|2022-03-09 14:05:00|679.38|679.28|682.68|682.58|683.08|682.98|678.18|678.08|1054
1646835000000|2022-03-09 14:10:00|682.78|682.68|681.58|681.48|685.18|685.08|680.98|680.88|1048
1646835300000|2022-03-09 14:15:00|681.68|681.58|682.78|682.68|683.18|683.08|681.08|680.98|444
1646835600000|2022-03-09 14:20:00|682.68|682.58|683.48|683.38|683.48|683.38|681.98|681.88|326
1646835900000|2022-03-09 14:25:00|683.38|683.28|683.28|683.18|684.08|683.98|682.78|682.68|347
1646836200000|2022-03-09 14:30:00|683.38|683.28|681.18|681.08|683.58|683.48|680.88|680.78|597
1646836500000|2022-03-09 14:35:00|681.08|680.98|681.18|681.08|681.58|681.48|679.58|679.48|437
1646836800000|2022-03-09 14:40:00|681.28|681.18|680.28|680.18|682.08|681.98|680.28|680.18|747
1646837100000|2022-03-09 14:45:00|680.48|680.38|679.68|679.58|681.28|681.18|678.68|678.58|325
1646837400000|2022-03-09 14:50:00|679.78|679.68|677.98|677.88|679.88|679.78|676.78|676.68|409
1646837700000|2022-03-09 14:55:00|678.08|677.98|679.28|679.18|679.78|679.68|677.38|677.28|322
1646838000000|2022-03-09 15:00:00|679.38|679.28|680.08|679.98|680.68|680.58|679.38|679.28|302
1646838300000|2022-03-09 15:05:00|680.18|680.08|679.68|679.58|680.18|680.08|679.38|679.28|208
1646838600000|2022-03-09 15:10:00|679.67|679.57|681.77|681.67|681.77|681.67|679.67|679.57|326
1646838900000|2022-03-09 15:15:00|681.87|681.77|681.97|681.87|682.57|682.47|680.97|680.87|404
1646839200000|2022-03-09 15:20:00|681.87|681.77|683.27|683.17|683.37|683.27|681.67|681.57|347
1646839500000|2022-03-09 15:25:00|683.17|683.07|683.17|683.07|683.27|683.17|681.87|681.77|195
1646839800000|2022-03-09 15:30:00|683.27|683.17|683.07|682.97|683.37|683.27|682.27|682.17|229
1646840100000|2022-03-09 15:35:00|683.17|683.07|683.67|683.57|683.97|683.87|682.97|682.87|325
1646840400000|2022-03-09 15:40:00|683.57|683.47|683.07|682.97|683.87|683.77|682.87|682.77|176
1646840700000|2022-03-09 15:45:00|683.17|683.07|684.47|684.37|684.97|684.87|683.07|682.97|305
1646841000000|2022-03-09 15:50:00|684.37|684.27|685.07|684.97|686.07|685.97|684.37|684.27|446
1646841300000|2022-03-09 15:55:00|684.97|684.87|687.07|686.97|687.17|687.07|684.87|684.77|364
1646841600000|2022-03-09 16:00:00|687.17|687.07|685.17|685.07|687.37|687.27|685.07|684.97|381
1646841900000|2022-03-09 16:05:00|685.27|685.17|685.07|684.97|686.07|685.97|685.07|684.97|247
1646842200000|2022-03-09 16:10:00|684.97|684.87|683.87|683.77|685.27|685.17|683.67|683.57|301
1646842500000|2022-03-09 16:15:00|683.77|683.67|685.67|685.57|685.77|685.67|683.57|683.47|294
1646842800000|2022-03-09 16:20:00|685.77|685.67|685.27|685.17|686.27|686.17|684.77|684.67|362
1646843100000|2022-03-09 16:25:00|685.37|685.27|685.67|685.57|686.37|686.27|685.07|684.97|529
1646843400000|2022-03-09 16:30:00|685.77|685.47|688.27|687.97|689.17|688.87|685.37|685.07|1322
1646843700000|2022-03-09 16:35:00|688.37|688.07|690.27|689.97|691.97|691.67|688.17|687.87|967
1646844000000|2022-03-09 16:40:00|690.17|689.87|690.27|689.97|691.37|691.07|690.07|689.77|160
1646844300000|2022-03-09 16:45:00|690.37|690.07|691.37|691.07|691.57|691.27|690.17|689.87|75
1646844600000|2022-03-09 16:50:00|691.27|690.97|690.77|690.47|691.47|691.17|690.37|690.07|59
1646844900000|2022-03-09 16:55:00|690.87|690.57|692.37|692.07|692.77|692.47|690.87|690.57|105
1646845200000|2022-03-09 17:00:00|692.47|692.17|693.07|692.77|694.27|693.97|692.17|691.87|131
1646845500000|2022-03-09 17:05:00|693.17|692.87|692.57|692.27|693.37|693.07|692.07|691.77|50
1646845800000|2022-03-09 17:10:00|692.67|692.37|693.37|693.07|693.47|693.17|692.07|691.77|66
1646846100000|2022-03-09 17:15:00|693.47|693.17|693.17|692.87|694.07|693.77|692.97|692.67|42
1646846400000|2022-03-09 17:20:00|693.07|692.77|692.27|691.97|694.27|693.97|692.07|691.77|72
1646846700000|2022-03-09 17:25:00|692.17|691.87|692.77|692.47|693.17|692.87|691.67|691.37|31
1646847000000|2022-03-09 17:30:00|692.87|692.57|692.77|692.47|693.67|693.37|692.77|692.47|18
1646847300000|2022-03-09 17:35:00|692.97|692.67|694.77|694.47|694.97|694.67|692.77|692.47|123
1646847600000|2022-03-09 17:40:00|694.67|694.37|693.87|693.57|694.97|694.67|693.57|693.27|62
1646847900000|2022-03-09 17:45:00|693.97|693.67|694.07|693.77|694.17|693.87|693.77|693.47|20
1646848200000|2022-03-09 17:50:00|693.97|693.67|694.17|693.87|694.47|694.17|693.67|693.37|47
1646848500000|2022-03-09 17:55:00|694.07|693.77|693.97|693.67|694.67|694.37|693.67|693.37|22
1646848800000|2022-03-09 18:00:00|694.17|693.87|690.77|690.47|694.17|693.87|690.67|690.37|125
1646849100000|2022-03-09 18:05:00|690.67|690.37|691.37|691.07|691.57|691.27|689.87|689.57|76
1646849400000|2022-03-09 18:10:00|691.27|690.97|692.47|692.17|692.77|692.47|690.97|690.67|34
1646849700000|2022-03-09 18:15:00|692.57|692.27|691.77|691.47|693.07|692.77|691.77|691.47|16
1646850000000|2022-03-09 18:20:00|691.87|691.57|691.57|691.27|692.07|691.77|691.47|691.17|14
1646850300000|2022-03-09 18:25:00|691.67|691.37|691.77|691.47|691.97|691.67|691.27|690.97|27
1646850600000|2022-03-09 18:30:00|691.87|691.57|690.37|690.07|691.87|691.57|689.87|689.57|54
1646850900000|2022-03-09 18:35:00|690.27|689.97|689.97|689.67|690.37|690.07|689.27|688.97|33
1646851200000|2022-03-09 18:40:00|690.07|689.77|688.97|688.67|690.17|689.87|688.77|688.47|16
1646851500000|2022-03-09 18:45:00|689.07|688.77|689.27|688.97|689.37|689.07|688.67|688.37|12
1646851800000|2022-03-09 18:50:00|689.17|688.87|688.97|688.67|689.27|688.97|688.67|688.37|30
1646852100000|2022-03-09 18:55:00|689.17|688.87|689.07|688.77|689.27|688.97|688.87|688.57|18
1646852400000|2022-03-09 19:00:00|689.27|688.97|690.57|690.27|690.67|690.37|689.07|688.77|55
1646852700000|2022-03-09 19:05:00|690.77|690.47|689.67|689.37|691.37|691.07|689.67|689.37|57
1646853000000|2022-03-09 19:10:00|689.77|689.47|689.47|689.17|690.07|689.77|688.57|688.27|97
1646853300000|2022-03-09 19:15:00|689.77|689.47|689.87|689.57|690.07|689.77|688.77|688.47|41
1646853600000|2022-03-09 19:20:00|689.67|689.37|689.87|689.57|690.27|689.97|689.47|689.17|14
1646853900000|2022-03-09 19:25:00|689.67|689.37|689.87|689.57|690.17|689.87|689.47|689.17|14
1646854200000|2022-03-09 19:30:00|689.97|689.67|689.97|689.67|690.17|689.87|689.47|689.17|10
1646854500000|2022-03-09 19:35:00|690.07|689.77|689.87|689.57|690.47|690.17|689.57|689.27|36
1646854800000|2022-03-09 19:40:00|689.77|689.47|689.97|689.67|690.37|690.07|688.97|688.67|43
1646855100000|2022-03-09 19:45:00|690.07|689.77|689.77|689.47|690.27|689.97|689.47|689.17|7
1646855400000|2022-03-09 19:50:00|689.67|689.37|688.97|688.67|690.27|689.97|688.97|688.67|16
1646855700000|2022-03-09 19:55:00|688.87|688.57|689.07|688.77|689.47|689.17|688.87|688.57|10
1646856000000|2022-03-09 20:00:00|689.17|688.87|689.57|689.27|689.67|689.37|689.17|688.87|8
1646856300000|2022-03-09 20:05:00|689.67|689.37|690.97|690.67|690.97|690.67|689.57|689.27|26
1646856600000|2022-03-09 20:10:00|691.07|690.77|691.57|691.27|691.57|691.27|691.07|690.77|16
1646856900000|2022-03-09 20:15:00|691.47|691.17|691.17|690.87|691.97|691.67|690.87|690.57|24
1646857200000|2022-03-09 20:20:00|691.27|690.97|691.57|691.27|692.37|692.07|690.97|690.67|31
1646857500000|2022-03-09 20:25:00|691.47|691.17|691.67|691.37|691.97|691.67|691.27|690.97|5
1646857800000|2022-03-09 20:30:00|691.77|691.47|691.07|690.77|692.27|691.97|690.97|690.67|53
1646858100000|2022-03-09 20:35:00|690.97|690.67|690.17|689.87|691.07|690.77|690.17|689.87|42
1646858400000|2022-03-09 20:40:00|690.07|689.77|690.77|690.47|691.57|691.27|690.07|689.77|51
1646858700000|2022-03-09 20:45:00|690.57|690.27|689.37|689.07|691.57|691.27|689.07|688.77|91
1646859000000|2022-03-09 20:50:00|689.57|689.27|689.17|688.87|690.17|689.87|687.67|687.37|112
1646859300000|2022-03-09 20:55:00|689.07|688.77|689.87|689.37|689.87|689.57|688.17|687.87|89
1646859600000|2022-03-09 21:00:00|690.07|689.57|689.47|688.97|691.37|690.87|689.47|688.97|0
1646859900000|2022-03-09 21:05:00|689.57|689.07|690.47|689.97|690.87|690.37|689.47|688.97|0
1646860200000|2022-03-09 21:10:00|690.37|689.87|689.37|688.87|690.47|689.97|688.87|688.37|0
1646860500000|2022-03-09 21:15:00|689.27|688.77|690.57|690.07|690.57|690.07|689.17|688.67|0
1646860800000|2022-03-09 21:20:00|690.47|689.97|689.97|689.47|690.57|690.07|689.87|689.37|0
1646861100000|2022-03-09 21:25:00|689.87|689.37|689.97|689.47|690.17|689.67|689.87|689.37|0
1646861400000|2022-03-09 21:30:00|689.87|689.37|689.37|688.87|690.17|689.67|689.37|688.87|0
1646861700000|2022-03-09 21:35:00|689.47|688.97|690.17|689.67|690.17|689.67|689.17|688.67|0
1646862000000|2022-03-09 21:40:00|690.27|689.77|691.67|691.17|691.97|691.47|690.07|689.57|0
1646862300000|2022-03-09 21:45:00|691.57|691.07|690.77|690.27|691.67|691.17|690.67|690.17|0
1646862600000|2022-03-09 21:50:00|690.67|690.17|690.67|690.17|690.77|690.27|690.17|689.67|0
1646862900000|2022-03-09 21:55:00|690.47|689.97|690.57|690.07|690.77|690.27|690.37|689.87|0
1646863200000|2022-03-09 22:00:00|690.47|689.97|690.17|689.67|690.67|690.17|690.07|689.57|0
1646863500000|2022-03-09 22:05:00|690.27|689.77|690.27|689.77|690.27|689.77|690.07|689.57|0
1646863800000|2022-03-09 22:10:00|690.17|689.67|690.27|689.77|690.37|689.87|690.07|689.57|0
1646864100000|2022-03-09 22:15:00|690.37|689.87|690.37|689.87|690.47|689.97|690.17|689.67|0
1646864400000|2022-03-09 22:20:00|690.47|689.97|690.47|689.97|690.47|689.97|690.47|689.97|0
1646864700000|2022-03-09 22:25:00|690.57|690.07|690.47|689.97|690.57|690.07|690.47|689.97|0
1646865300000|2022-03-09 22:35:00|690.37|689.87|690.47|689.97|690.47|689.97|690.37|689.87|0
1646865900000|2022-03-09 22:45:00|690.37|689.87|690.37|689.87|690.37|689.87|690.37|689.87|0
1646866200000|2022-03-09 22:50:00|690.47|689.97|690.47|689.97|690.47|689.97|690.37|689.87|0
1646866500000|2022-03-09 22:55:00|690.37|689.87|690.37|689.87|690.47|689.97|690.27|689.77|0
1646866800000|2022-03-09 23:00:00|690.57|690.07|689.87|689.37|690.57|690.07|689.27|688.77|0
1646867100000|2022-03-09 23:05:00|689.77|689.27|690.07|689.57|690.47|689.97|689.57|689.07|0
1646867400000|2022-03-09 23:10:00|690.17|689.67|690.37|689.87|690.97|690.47|690.07|689.57|0
1646867700000|2022-03-09 23:15:00|690.47|689.97|689.77|689.27|690.57|690.07|689.77|689.27|0
1646868000000|2022-03-09 23:20:00|689.67|689.17|689.17|688.67|689.97|689.47|689.07|688.57|0
1646868300000|2022-03-09 23:25:00|689.07|688.57|689.37|688.87|689.57|689.07|688.97|688.47|0
1646868600000|2022-03-09 23:30:00|689.47|688.97|689.57|689.07|689.67|689.17|689.47|688.97|0
1646868900000|2022-03-09 23:35:00|689.47|688.97|689.47|688.97|689.77|689.27|689.07|688.57|0
1646869200000|2022-03-09 23:40:00|689.57|689.07|689.37|688.87|689.57|689.07|689.27|688.77|0
1646869500000|2022-03-09 23:45:00|689.27|688.77|689.37|688.87|689.67|689.17|689.27|688.77|0
1646869800000|2022-03-09 23:50:00|689.27|688.77|689.57|689.07|689.57|689.07|688.97|688.47|0
1646870100000|2022-03-09 23:55:00|689.67|689.17|689.87|689.37|689.97|689.47|689.57|689.07|0
1646870400000|2022-03-10 00:00:00|689.97|689.47|689.57|689.07|690.47|689.97|689.07|688.57|0
1646870700000|2022-03-10 00:05:00|689.67|689.17|689.37|688.87|689.67|689.17|688.87|688.37|0
1646871000000|2022-03-10 00:10:00|689.47|688.97|689.27|688.77|689.67|689.17|689.07|688.57|0
1646871300000|2022-03-10 00:15:00|689.17|688.67|687.67|687.17|690.17|689.67|687.47|686.97|0
1646871600000|2022-03-10 00:20:00|687.77|687.27|689.07|688.57|689.47|688.97|687.67|687.17|0
1646871900000|2022-03-10 00:25:00|689.17|688.67|688.27|687.77|689.37|688.87|688.17|687.67|0
1646872200000|2022-03-10 00:30:00|688.37|687.87|688.27|687.77|688.67|688.17|687.57|687.07|0
1646872500000|2022-03-10 00:35:00|688.17|687.67|688.57|688.07|688.67|688.17|687.67|687.17|0
1646872800000|2022-03-10 00:40:00|688.67|688.17|687.57|687.07|688.67|688.17|687.57|687.07|0
1646873100000|2022-03-10 00:45:00|687.67|687.17|687.17|686.67|687.67|687.17|686.67|686.17|0
1646873400000|2022-03-10 00:50:00|687.27|686.77|687.27|686.77|687.67|687.17|687.07|686.57|0
1646873700000|2022-03-10 00:55:00|687.37|686.87|687.27|686.77|687.47|686.97|686.87|686.37|0
1646874000000|2022-03-10 01:00:00|687.37|686.87|686.97|686.47|688.27|687.77|686.77|686.27|0
1646874300000|2022-03-10 01:05:00|687.07|686.57|687.77|687.27|688.47|687.97|686.97|686.47|0
1646874600000|2022-03-10 01:10:00|687.67|687.17|687.97|687.47|687.97|687.47|687.17|686.67|0
1646874900000|2022-03-10 01:15:00|687.87|687.37|687.57|687.07|687.87|687.37|687.17|686.67|0
1646875200000|2022-03-10 01:20:00|687.67|687.17|687.77|687.27|687.97|687.47|687.27|686.77|0
1646875500000|2022-03-10 01:25:00|687.87|687.37|687.77|687.27|688.27|687.77|687.77|687.27|0
1646875800000|2022-03-10 01:30:00|687.67|687.17|687.47|686.97|688.07|687.57|686.77|686.27|0
1646876100000|2022-03-10 01:35:00|687.57|687.07|686.77|686.27|687.67|687.17|686.37|685.87|0
1646876400000|2022-03-10 01:40:00|686.97|686.47|686.57|686.07|687.07|686.57|686.27|685.77|0
1646876700000|2022-03-10 01:45:00|686.67|686.17|687.27|686.77|687.47|686.97|686.67|686.17|0
1646877000000|2022-03-10 01:50:00|687.17|686.67|686.87|686.37|687.17|686.67|686.57|686.07|0
1646877300000|2022-03-10 01:55:00|686.77|686.27|687.07|686.57|687.17|686.67|686.47|685.97|0
1646877600000|2022-03-10 02:00:00|686.97|686.47|688.07|687.57|688.27|687.77|686.97|686.47|0
1646877900000|2022-03-10 02:05:00|687.97|687.47|688.07|687.57|688.27|687.77|687.77|687.27|0
1646878200000|2022-03-10 02:10:00|687.97|687.47|688.17|687.67|688.37|687.87|687.97|687.47|0
1646878500000|2022-03-10 02:15:00|688.27|687.77|687.77|687.27|688.37|687.87|687.67|687.17|0
1646878800000|2022-03-10 02:20:00|687.67|687.17|687.67|687.17|687.77|687.27|687.07|686.57|0
1646879100000|2022-03-10 02:25:00|687.57|687.07|687.97|687.47|687.97|687.47|687.57|687.07|0
1646879400000|2022-03-10 02:30:00|687.87|687.37|687.57|687.07|687.97|687.47|687.57|687.07|0
1646879700000|2022-03-10 02:35:00|687.67|687.17|687.97|687.47|688.07|687.57|687.57|687.07|0
1646880000000|2022-03-10 02:40:00|688.07|687.57|687.77|687.27|688.07|687.57|687.37|686.87|0
1646880300000|2022-03-10 02:45:00|687.67|687.17|687.17|686.67|687.77|687.27|687.17|686.67|0
1646880600000|2022-03-10 02:50:00|687.27|686.77|687.87|687.37|687.97|687.47|687.17|686.67|0
1646880900000|2022-03-10 02:55:00|687.97|687.47|687.37|686.87|687.97|687.47|687.17|686.67|0
1646881200000|2022-03-10 03:00:00|687.47|686.97|687.57|687.07|687.67|687.17|687.17|686.67|0
1646881500000|2022-03-10 03:05:00|687.47|686.97|687.27|686.77|687.67|687.17|687.27|686.77|0
1646881800000|2022-03-10 03:10:00|687.37|686.87|687.27|686.77|687.67|687.17|686.87|686.37|0
1646882100000|2022-03-10 03:15:00|687.17|686.67|687.07|686.57|687.67|687.17|687.07|686.57|0
1646882400000|2022-03-10 03:20:00|687.17|686.67|687.27|686.77|687.47|686.97|687.07|686.57|0
1646882700000|2022-03-10 03:25:00|687.37|686.87|686.97|686.47|687.37|686.87|686.57|686.07|0
1646883000000|2022-03-10 03:30:00|687.07|686.57|686.77|686.27|687.07|686.57|686.67|686.17|0
1646883300000|2022-03-10 03:35:00|686.87|686.37|687.07|686.57|687.07|686.57|686.67|686.17|0
1646883600000|2022-03-10 03:40:00|687.17|686.67|686.77|686.27|687.17|686.67|686.47|685.97|0
1646883900000|2022-03-10 03:45:00|686.67|686.17|686.97|686.47|687.27|686.77|686.57|686.07|0
1646884200000|2022-03-10 03:50:00|687.07|686.57|686.47|685.97|687.17|686.67|686.47|685.97|0
1646884500000|2022-03-10 03:55:00|686.37|685.87|686.47|685.97|686.57|686.07|686.37|685.87|0
1646884800000|2022-03-10 04:00:00|686.57|686.07|686.77|686.27|686.97|686.47|686.47|685.97|0
1646885100000|2022-03-10 04:05:00|686.87|686.37|686.97|686.47|687.07|686.57|686.67|686.17|0
1646885400000|2022-03-10 04:10:00|686.77|686.27|685.87|685.37|686.97|686.47|685.57|685.07|0
1646885700000|2022-03-10 04:15:00|685.77|685.27|685.37|684.87|685.97|685.47|685.27|684.77|0
1646886000000|2022-03-10 04:20:00|685.47|684.97|685.77|685.27|685.97|685.47|685.37|684.87|0
1646886300000|2022-03-10 04:25:00|685.67|685.17|685.47|684.97|685.77|685.27|685.17|684.67|0
1646886600000|2022-03-10 04:30:00|685.37|684.87|685.87|685.37|686.27|685.77|685.27|684.77|0
1646886900000|2022-03-10 04:35:00|685.77|685.27|685.47|684.97|686.27|685.77|685.37|684.87|0
1646887200000|2022-03-10 04:40:00|685.37|684.87|685.77|685.27|685.97|685.47|685.37|684.87|0
1646887500000|2022-03-10 04:45:00|685.87|685.37|685.77|685.27|686.17|685.67|685.67|685.17|0
1646887800000|2022-03-10 04:50:00|685.67|685.17|685.97|685.47|685.97|685.47|685.67|685.17|0
1646888100000|2022-03-10 04:55:00|686.07|685.57|686.77|686.27|686.77|686.27|686.07|685.57|0
1646888400000|2022-03-10 05:00:00|686.67|686.17|686.57|686.07|686.87|686.37|686.37|685.87|0
1646888700000|2022-03-10 05:05:00|686.67|686.17|685.97|685.47|686.67|686.17|685.87|685.37|0
1646889000000|2022-03-10 05:10:00|685.87|685.37|685.57|685.07|686.27|685.77|685.57|685.07|0
1646889300000|2022-03-10 05:15:00|685.67|685.17|685.07|684.57|685.77|685.27|684.87|684.37|0
1646889600000|2022-03-10 05:20:00|685.17|684.67|685.27|684.77|685.57|685.07|684.97|684.47|0
1646889900000|2022-03-10 05:25:00|685.17|684.67|685.07|684.57|685.37|684.87|685.07|684.57|0
1646890200000|2022-03-10 05:30:00|685.17|684.67|685.17|684.67|685.57|685.07|685.17|684.67|0
1646890500000|2022-03-10 05:35:00|685.27|684.77|685.77|685.27|685.87|685.37|685.27|684.77|0
1646890800000|2022-03-10 05:40:00|685.67|685.17|685.97|685.47|686.17|685.67|685.67|685.17|0
1646891100000|2022-03-10 05:45:00|686.07|685.57|686.97|686.47|687.07|686.57|686.07|685.57|0
1646891400000|2022-03-10 05:50:00|687.07|686.57|688.07|687.57|688.07|687.57|687.07|686.57|0
1646891700000|2022-03-10 05:55:00|687.97|687.47|688.27|687.77|688.57|688.07|687.97|687.47|0
1646892000000|2022-03-10 06:00:00|688.37|687.87|688.97|688.47|689.07|688.57|688.07|687.57|0
1646892300000|2022-03-10 06:05:00|688.87|688.37|689.17|688.67|689.27|688.77|688.47|687.97|0
1646892600000|2022-03-10 06:10:00|689.27|688.77|689.27|688.77|689.37|688.87|688.47|687.97|0
1646892900000|2022-03-10 06:15:00|689.17|688.67|688.77|688.27|689.27|688.77|688.47|687.97|0
1646893200000|2022-03-10 06:20:00|688.67|688.17|688.17|687.67|688.67|688.17|688.17|687.67|0
1646893500000|2022-03-10 06:25:00|688.27|687.77|687.97|687.47|688.27|687.77|687.87|687.37|0
1646893800000|2022-03-10 06:30:00|687.87|687.37|687.87|687.37|688.27|687.77|687.77|687.27|0
1646894100000|2022-03-10 06:35:00|687.97|687.47|688.37|687.87|689.07|688.57|687.97|687.47|0
1646894400000|2022-03-10 06:40:00|688.27|687.77|689.07|688.57|689.17|688.67|688.17|687.67|0
1646894700000|2022-03-10 06:45:00|689.17|688.67|688.17|687.67|689.37|688.87|688.07|687.57|0
1646895000000|2022-03-10 06:50:00|688.27|687.77|687.87|687.37|688.57|688.07|687.47|686.97|0
1646895300000|2022-03-10 06:55:00|687.97|687.47|687.67|687.17|688.87|688.37|687.67|687.17|0
1646895600000|2022-03-10 07:00:00|687.77|687.47|685.87|685.57|687.77|687.47|683.87|683.57|195
1646895900000|2022-03-10 07:05:00|686.07|685.77|685.67|685.37|686.17|685.87|685.47|685.17|73
1646896200000|2022-03-10 07:10:00|685.77|685.47|685.17|684.87|685.77|685.47|683.77|683.47|95
1646896500000|2022-03-10 07:15:00|685.07|684.77|683.57|683.27|685.17|684.87|683.57|683.27|52
1646896800000|2022-03-10 07:20:00|683.67|683.37|683.87|683.57|684.47|684.17|682.97|682.67|32
1646897100000|2022-03-10 07:25:00|683.77|683.47|683.87|683.57|684.37|684.07|683.77|683.47|10
1646897400000|2022-03-10 07:30:00|684.07|683.77|685.57|685.27|685.87|685.57|684.07|683.77|59
1646897700000|2022-03-10 07:35:00|685.47|685.17|686.27|685.97|686.77|686.47|685.47|685.17|73
1646898000000|2022-03-10 07:40:00|686.17|685.87|686.07|685.77|686.37|686.07|685.57|685.27|19
1646898300000|2022-03-10 07:45:00|685.97|685.67|685.87|685.57|685.97|685.67|685.17|684.87|18
1646898600000|2022-03-10 07:50:00|686.17|685.87|685.67|685.37|687.37|687.07|685.57|685.27|34
1646898900000|2022-03-10 07:55:00|685.77|685.47|687.87|687.57|687.97|687.67|685.57|685.27|94
1646899200000|2022-03-10 08:00:00|687.77|687.67|684.37|684.27|688.07|687.97|683.87|683.77|715
1646899500000|2022-03-10 08:05:00|684.47|684.37|684.77|684.67|685.87|685.77|683.67|683.57|442
1646899800000|2022-03-10 08:10:00|684.67|684.57|682.17|682.07|684.97|684.87|681.47|681.37|719
1646900100000|2022-03-10 08:15:00|682.37|682.27|683.07|682.97|684.17|684.07|681.97|681.87|463
1646900400000|2022-03-10 08:20:00|682.97|682.87|681.17|681.07|683.27|683.17|681.17|681.07|353
1646900700000|2022-03-10 08:25:00|681.07|680.97|682.77|682.67|682.97|682.87|680.07|679.97|427
1646901000000|2022-03-10 08:30:00|682.67|682.57|680.37|680.27|683.57|683.47|679.37|679.27|790
1646901300000|2022-03-10 08:35:00|680.47|680.37|682.67|682.57|683.77|683.67|680.27|680.17|639
1646901600000|2022-03-10 08:40:00|682.8|682.7|684.9|684.8|685|684.9|682.5|682.4|441
1646901900000|2022-03-10 08:45:00|684.8|684.7|682.8|682.7|684.9|684.8|682.4|682.3|696
1646902200000|2022-03-10 08:50:00|682.7|682.6|681|680.9|683|682.9|680.3|680.2|704
1646902500000|2022-03-10 08:55:00|681.1|681|681|680.9|682.7|682.6|680.4|680.3|348
1646902800000|2022-03-10 09:00:00|681.1|681|684.4|684.3|685.7|685.6|681.1|681|1219
1646903100000|2022-03-10 09:05:00|684.5|684.4|684.7|684.6|685|684.9|683.4|683.3|273
1646903400000|2022-03-10 09:10:00|684.8|684.7|685.8|685.7|686.6|686.5|684.6|684.5|378
1646903700000|2022-03-10 09:15:00|685.9|685.8|685.8|685.7|686.4|686.3|685.2|685.1|292
1646904000000|2022-03-10 09:20:00|685.7|685.6|684.2|684.1|686.4|686.3|684|683.9|201
1646904300000|2022-03-10 09:25:00|684.1|684|683.8|683.7|684.3|684.2|683.2|683.1|161
1646904600000|2022-03-10 09:30:00|683.9|683.8|683.3|683.2|683.9|683.8|681.5|681.4|318
1646904900000|2022-03-10 09:35:00|683.2|683.1|683.2|683.1|683.5|683.4|682.3|682.2|213
1646905200000|2022-03-10 09:40:00|683.3|683.2|684.7|684.6|685.3|685.2|683|682.9|230
1646905500000|2022-03-10 09:45:00|684.8|684.7|683.1|683|685|684.9|682.8|682.7|210
1646905800000|2022-03-10 09:50:00|683.2|683.1|680.4|680.3|683.7|683.6|680.1|680|637
1646906100000|2022-03-10 09:55:00|680.3|680.2|680.4|680.3|683|682.9|678.6|678.5|889
1646906400000|2022-03-10 10:00:00|680.5|680.4|680.4|680.3|681.5|681.4|678.9|678.8|311
1646906700000|2022-03-10 10:05:00|680.3|680.2|680.6|680.5|681.4|681.3|679.4|679.3|358
1646907000000|2022-03-10 10:10:00|680.4|680.3|679.8|679.7|681.6|681.5|679.7|679.6|209
1646907300000|2022-03-10 10:15:00|679.9|679.8|681.8|681.7|681.8|681.7|679.9|679.8|271
1646907600000|2022-03-10 10:20:00|681.7|681.6|681.2|681.1|682.4|682.3|681|680.9|216
1646907900000|2022-03-10 10:25:00|681.1|681|681.6|681.5|682.1|682|681|680.9|146
1646908200000|2022-03-10 10:30:00|681.5|681.4|681|680.9|681.5|681.4|680.2|680.1|172
1646908500000|2022-03-10 10:35:00|680.9|680.8|679.8|679.7|681.2|681.1|679.8|679.7|130
1646908800000|2022-03-10 10:40:00|679.9|679.8|680.4|680.3|680.8|680.7|679.6|679.5|215
1646909100000|2022-03-10 10:45:00|680.3|680.2|681.7|681.6|681.7|681.6|680.1|680|168
1646909400000|2022-03-10 10:50:00|681.6|681.5|681.3|681.2|681.6|681.5|681|680.9|121
1646909700000|2022-03-10 10:55:00|681.4|681.3|680.6|680.5|681.8|681.7|680.5|680.4|155
1646910000000|2022-03-10 11:00:00|680.5|680.4|680.7|680.6|680.9|680.8|680.2|680.1|222
1646910300000|2022-03-10 11:05:00|680.6|680.5|679.7|679.6|680.8|680.7|679.6|679.5|262
1646910600000|2022-03-10 11:10:00|679.8|679.7|679.6|679.5|681|680.9|679.3|679.2|285
1646910900000|2022-03-10 11:15:00|679.7|679.6|679.1|679|679.9|679.8|678.9|678.8|101
1646911200000|2022-03-10 11:20:00|679|678.9|679.6|679.5|680|679.9|679|678.9|147
1646911500000|2022-03-10 11:25:00|679.5|679.4|679.7|679.6|679.8|679.7|679.3|679.2|110
1646911800000|2022-03-10 11:30:00|679.6|679.5|679.2|679.1|679.7|679.6|678.8|678.7|136
1646912100000|2022-03-10 11:35:00|679|678.9|678|677.9|679.8|679.7|677.9|677.8|203
1646912400000|2022-03-10 11:40:00|677.9|677.8|678.2|678.1|678.2|678.1|677.4|677.3|235
1646912700000|2022-03-10 11:45:00|678.1|678|677.3|677.2|678.5|678.4|676.9|676.8|182
1646913000000|2022-03-10 11:50:00|677.2|677.1|676.4|676.3|677.5|677.4|676.4|676.3|135
1646913300000|2022-03-10 11:55:00|676.5|676.4|676.9|676.8|677.4|677.3|676.4|676.3|166
1646913600000|2022-03-10 12:00:00|677.1|677|675.8|675.7|677.6|677.5|675.5|675.4|203
1646913900000|2022-03-10 12:05:00|675.9|675.8|676.7|676.6|676.8|676.7|675.8|675.7|180
1646914200000|2022-03-10 12:10:00|676.8|676.7|677.5|677.4|677.6|677.5|676.5|676.4|175
1646914500000|2022-03-10 12:15:00|677.4|677.3|678.6|678.5|678.8|678.7|677|676.9|162
1646914800000|2022-03-10 12:20:00|678.5|678.4|677.6|677.5|678.5|678.4|677.2|677.1|137
1646915100000|2022-03-10 12:25:00|677.5|677.4|677.9|677.8|678|677.9|677.5|677.4|58
1646915400000|2022-03-10 12:30:00|677.8|677.7|677.3|677.2|677.9|677.8|677.2|677.1|113
1646915700000|2022-03-10 12:35:00|677.4|677.3|677.6|677.5|677.6|677.5|677.2|677.1|77
1646916000000|2022-03-10 12:40:00|677.54|677.44|678.44|678.34|678.64|678.54|677.34|677.24|82
1646916300000|2022-03-10 12:45:00|678.34|678.24|674.44|674.34|678.44|678.34|674.04|673.94|438
1646916600000|2022-03-10 12:50:00|674.54|674.44|673.04|672.94|674.94|674.84|672.34|672.24|383
1646916900000|2022-03-10 12:55:00|672.94|672.84|672.34|672.24|673.84|673.74|671.84|671.74|455
1646917200000|2022-03-10 13:00:00|672.24|672.14|672.74|672.64|673.14|673.04|672.04|671.94|184
1646917500000|2022-03-10 13:05:00|672.64|672.54|672.54|672.44|673.94|673.84|672.14|672.04|189
1646917800000|2022-03-10 13:10:00|672.64|672.54|672.44|672.34|673.14|673.04|671.94|671.84|205
1646918100000|2022-03-10 13:15:00|672.34|672.24|673.54|673.44|673.64|673.54|672.24|672.14|246
1646918400000|2022-03-10 13:20:00|673.64|673.54|674.04|673.94|674.44|674.34|673.34|673.24|166
1646918700000|2022-03-10 13:25:00|673.94|673.84|674.64|674.54|675.14|675.04|673.94|673.84|199
1646919000000|2022-03-10 13:30:00|674.54|674.44|676.64|676.54|677.14|677.04|674.54|674.44|468
1646919300000|2022-03-10 13:35:00|676.74|676.64|676.14|676.04|677.24|677.14|675.64|675.54|343
1646919600000|2022-03-10 13:40:00|676.24|676.14|677.04|676.94|677.04|676.94|676.14|676.04|210
1646919900000|2022-03-10 13:45:00|676.94|676.84|676.14|676.04|677.44|677.34|675.74|675.64|257
1646920200000|2022-03-10 13:50:00|676.04|675.94|674.64|674.54|676.14|676.04|674.64|674.54|216
1646920500000|2022-03-10 13:55:00|674.74|674.64|675.54|675.44|676.04|675.94|674.74|674.64|170
1646920800000|2022-03-10 14:00:00|675.64|675.54|676.14|676.04|676.54|676.44|675.34|675.24|218
1646921100000|2022-03-10 14:05:00|676.04|675.94|674.44|674.34|676.14|676.04|674.44|674.34|189
1646921400000|2022-03-10 14:10:00|674.24|674.14|674.54|674.44|674.74|674.64|673.84|673.74|229
1646921700000|2022-03-10 14:15:00|674.64|674.54|674.74|674.64|674.84|674.74|674.04|673.94|115
1646922000000|2022-03-10 14:20:00|674.64|674.54|674.24|674.14|675.14|675.04|674.14|674.04|114
1646922300000|2022-03-10 14:25:00|674.34|674.24|675.04|674.94|675.24|675.14|674.24|674.14|174
1646922600000|2022-03-10 14:30:00|675.14|675.04|675.84|675.74|676.44|676.34|674.24|674.14|322
1646922900000|2022-03-10 14:35:00|675.94|675.84|674.44|674.34|676.04|675.94|674.24|674.14|229
1646923200000|2022-03-10 14:40:00|674.54|674.44|675.84|675.74|676.44|676.34|674.54|674.44|335
1646923500000|2022-03-10 14:45:00|675.74|675.64|675.14|675.04|676.54|676.44|675.04|674.94|187
1646923800000|2022-03-10 14:50:00|675.24|675.14|676.64|676.54|676.84|676.74|674.14|674.04|215
1646924100000|2022-03-10 14:55:00|676.54|676.44|680.84|680.74|681.14|681.04|676.44|676.34|537
1646924400000|2022-03-10 15:00:00|681.04|680.94|678.14|678.04|681.14|681.04|677.84|677.74|438
1646924700000|2022-03-10 15:05:00|678.24|678.14|679.04|678.94|679.14|679.04|678.04|677.94|216
1646925000000|2022-03-10 15:10:00|678.99|678.89|679.09|678.99|679.99|679.89|678.39|678.29|234
1646925300000|2022-03-10 15:15:00|678.99|678.89|680.39|680.29|680.89|680.79|678.79|678.69|313
1646925600000|2022-03-10 15:20:00|680.49|680.39|677.59|677.49|680.59|680.49|677.09|676.99|304
1646925900000|2022-03-10 15:25:00|677.69|677.59|676.39|676.29|678.79|678.69|676.39|676.29|154
1646926200000|2022-03-10 15:30:00|676.49|676.39|676.19|676.09|677.29|677.19|675.99|675.89|193
1646926500000|2022-03-10 15:35:00|676.09|675.99|676.29|676.19|676.49|676.39|675.59|675.49|238
1646926800000|2022-03-10 15:40:00|676.39|676.29|676.09|675.99|676.89|676.79|675.99|675.89|164
1646927100000|2022-03-10 15:45:00|676.19|676.09|675.69|675.59|676.29|676.19|675.39|675.29|174
1646927400000|2022-03-10 15:50:00|675.59|675.49|674.09|673.99|675.59|675.49|673.89|673.79|176
1646927700000|2022-03-10 15:55:00|673.99|673.89|672.89|672.79|674.09|673.99|672.39|672.29|184
1646928000000|2022-03-10 16:00:00|672.79|672.69|671.49|671.39|672.79|672.69|671.29|671.19|353
1646928300000|2022-03-10 16:05:00|671.59|671.49|671.49|671.39|671.89|671.79|670.99|670.89|137
1646928600000|2022-03-10 16:10:00|671.59|671.49|672.09|671.99|672.39|672.29|671.19|671.09|169
1646928900000|2022-03-10 16:15:00|671.99|671.89|671.89|671.79|672.19|672.09|671.09|670.99|204
1646929200000|2022-03-10 16:20:00|671.79|671.69|671.19|671.09|672.39|672.29|670.99|670.89|251
1646929500000|2022-03-10 16:25:00|671.29|671.19|670.99|670.89|671.59|671.49|669.89|669.79|540
1646929800000|2022-03-10 16:30:00|671.09|670.79|671.69|671.39|672.59|672.29|671.09|670.79|1079
1646930100000|2022-03-10 16:35:00|671.79|671.49|670.19|669.89|673.29|672.99|669.89|669.59|598
1646930400000|2022-03-10 16:40:00|670.09|669.79|670.49|670.19|671.29|670.99|669.79|669.49|168
1646930700000|2022-03-10 16:45:00|670.59|670.29|670.89|670.59|671.09|670.79|670.09|669.79|51
1646931000000|2022-03-10 16:50:00|670.99|670.69|672.09|671.79|672.19|671.89|670.79|670.49|46
1646931300000|2022-03-10 16:55:00|671.99|671.69|672.49|672.19|672.79|672.49|671.79|671.49|48
1646931600000|2022-03-10 17:00:00|672.39|672.09|673.29|672.99|673.29|672.99|671.89|671.59|36
1646931900000|2022-03-10 17:05:00|673.39|673.09|672.99|672.69|673.89|673.59|672.89|672.59|34
1646932200000|2022-03-10 17:10:00|673.09|672.79|672.49|672.19|673.19|672.89|672.19|671.89|25
1646932500000|2022-03-10 17:15:00|672.59|672.29|672.49|672.19|672.89|672.59|672.09|671.79|12
1646932800000|2022-03-10 17:20:00|672.59|672.29|674.29|673.99|674.39|674.09|672.59|672.29|29
1646933100000|2022-03-10 17:25:00|674.39|674.09|673.89|673.59|674.49|674.19|673.59|673.29|28
1646933400000|2022-03-10 17:30:00|673.79|673.49|673.19|672.89|673.99|673.69|673.19|672.89|8
1646933700000|2022-03-10 17:35:00|673.09|672.79|672.59|672.29|673.09|672.79|672.19|671.89|15
1646934000000|2022-03-10 17:40:00|672.49|672.19|671.99|671.69|672.59|672.29|671.79|671.49|17
1646934300000|2022-03-10 17:45:00|671.89|671.59|672.59|672.29|672.69|672.39|671.89|671.59|15
1646934600000|2022-03-10 17:50:00|672.49|672.19|671.39|671.09|672.69|672.39|671.09|670.79|13
1646934900000|2022-03-10 17:55:00|671.29|670.99|671.49|671.19|671.69|671.39|671.19|670.89|24
1646935200000|2022-03-10 18:00:00|671.59|671.29|670.89|670.59|671.89|671.59|670.49|670.19|19
1646935500000|2022-03-10 18:05:00|670.99|670.69|671.09|670.79|671.49|671.19|670.69|670.39|1
1646935800000|2022-03-10 18:10:00|670.99|670.69|671.79|671.49|672.39|672.09|670.89|670.59|10
1646936100000|2022-03-10 18:15:00|671.69|671.39|672.79|672.49|673.09|672.79|671.39|671.09|19
1646936400000|2022-03-10 18:20:00|672.69|672.39|673.39|673.09|673.39|673.09|672.29|671.99|33
1646936700000|2022-03-10 18:25:00|673.29|672.99|673.09|672.79|673.39|673.09|672.19|671.89|12
1646937000000|2022-03-10 18:30:00|672.99|672.69|673.39|673.09|673.59|673.29|672.49|672.19|17
1646937300000|2022-03-10 18:35:00|673.29|672.99|673.29|672.99|673.99|673.69|672.99|672.69|14
1646937600000|2022-03-10 18:40:00|673.39|673.09|673.19|672.89|673.59|673.29|672.89|672.59|5
1646937900000|2022-03-10 18:45:00|673.29|672.99|675.19|674.89|675.19|674.89|673.29|672.99|33
1646938200000|2022-03-10 18:50:00|675.09|674.79|674.99|674.69|675.79|675.49|674.89|674.59|57
1646938500000|2022-03-10 18:55:00|674.89|674.59|675.39|675.09|675.79|675.49|674.89|674.59|25
1646938800000|2022-03-10 19:00:00|675.29|674.99|677.49|677.19|677.59|677.29|675.29|674.99|47
1646939100000|2022-03-10 19:05:00|677.59|677.29|676.49|676.19|678.09|677.79|676.29|675.99|34
1646939400000|2022-03-10 19:10:00|676.59|676.29|676.89|676.59|676.99|676.69|676.39|676.09|5
1646939700000|2022-03-10 19:15:00|676.99|676.69|677.39|677.09|677.99|677.69|676.79|676.49|8
1646940000000|2022-03-10 19:20:00|677.59|677.29|676.59|676.29|677.79|677.49|676.49|676.19|9
1646940300000|2022-03-10 19:25:00|676.69|676.39|677.59|677.29|677.79|677.49|676.49|676.19|12
1646940600000|2022-03-10 19:30:00|677.69|677.39|677.59|677.29|678.09|677.79|677.09|676.79|28
1646940900000|2022-03-10 19:35:00|677.49|677.19|677.19|676.89|677.69|677.39|677.19|676.89|13
1646941200000|2022-03-10 19:40:00|677.29|676.99|676.99|676.69|677.69|677.39|676.89|676.59|12
1646941500000|2022-03-10 19:45:00|676.79|676.49|678.59|678.29|678.59|678.29|676.69|676.39|24
1646941800000|2022-03-10 19:50:00|678.69|678.39|678.39|678.09|678.99|678.69|678.19|677.89|19
1646942100000|2022-03-10 19:55:00|678.49|678.19|678.09|677.79|679.09|678.79|677.69|677.39|17
1646942400000|2022-03-10 20:00:00|678.19|677.89|676.49|676.19|678.19|677.89|676.49|676.19|15
1646942700000|2022-03-10 20:05:00|676.59|676.29|676.59|676.29|677.49|677.19|675.89|675.59|38
1646943000000|2022-03-10 20:10:00|676.69|676.39|677.09|676.79|677.19|676.89|676.19|675.89|12
1646943300000|2022-03-10 20:15:00|677.19|676.89|677.29|676.99|677.89|677.59|676.79|676.49|10
1646943600000|2022-03-10 20:20:00|677.39|677.09|675.99|675.69|677.39|677.09|675.69|675.39|19
1646943900000|2022-03-10 20:25:00|675.89|675.59|676.49|676.19|676.59|676.29|675.59|675.29|12
1646944200000|2022-03-10 20:30:00|676.59|676.29|675.59|675.29|676.59|676.29|675.09|674.79|57
1646944500000|2022-03-10 20:35:00|675.39|675.09|674.49|674.19|675.79|675.49|674.19|673.89|51
1646944800000|2022-03-10 20:40:00|674.59|674.29|674.69|674.39|675.49|675.19|674.59|674.29|20
1646945100000|2022-03-10 20:45:00|674.59|674.29|674.09|673.79|674.89|674.59|673.89|673.59|39
1646945400000|2022-03-10 20:50:00|674.19|673.89|675.49|675.19|676.29|675.99|674.19|673.89|74
1646945700000|2022-03-10 20:55:00|675.29|674.99|676.39|675.89|676.39|676.09|674.59|674.29|80
1646946000000|2022-03-10 21:00:00|676.49|675.99|676.29|675.79|676.49|675.99|675.89|675.39|0
1646946300000|2022-03-10 21:05:00|676.39|675.89|675.89|675.39|676.49|675.99|675.59|675.09|0
1646946600000|2022-03-10 21:10:00|675.79|675.29|676.89|676.39|676.99|676.49|675.79|675.29|0
1646946900000|2022-03-10 21:15:00|676.99|676.49|676.79|676.29|676.99|676.49|676.69|676.19|0
1646947200000|2022-03-10 21:20:00|676.89|676.39|677.09|676.59|677.09|676.59|676.79|676.29|0
1646947500000|2022-03-10 21:25:00|676.89|676.39|676.99|676.49|677.09|676.59|676.89|676.39|0
1646947800000|2022-03-10 21:30:00|676.89|676.39|676.79|676.29|676.89|676.39|676.79|676.29|0
1646948100000|2022-03-10 21:35:00|676.89|676.39|677.09|676.59|677.39|676.89|676.89|676.39|0
1646948400000|2022-03-10 21:40:00|676.99|676.49|676.89|676.39|677.09|676.59|676.89|676.39|0
1646948700000|2022-03-10 21:45:00|676.99|676.49|676.99|676.49|676.99|676.49|676.49|675.99|0
1646949000000|2022-03-10 21:50:00|676.89|676.39|676.89|676.39|676.99|676.49|676.79|676.29|0
1646949300000|2022-03-10 21:55:00|676.79|676.29|676.29|675.79|676.79|676.29|676.19|675.69|0
1646949600000|2022-03-10 22:00:00|676.39|675.89|676.19|675.69|676.59|676.09|676.19|675.69|0
1646949900000|2022-03-10 22:05:00|676.29|675.79|675.99|675.49|676.29|675.79|675.89|675.39|0
1646950200000|2022-03-10 22:10:00|675.89|675.39|675.89|675.39|676.09|675.59|675.79|675.29|0
1646950500000|2022-03-10 22:15:00|675.99|675.49|675.89|675.39|675.99|675.49|675.69|675.19|0
1646950800000|2022-03-10 22:20:00|675.99|675.49|675.79|675.29|675.99|675.49|675.79|675.29|0
1646951100000|2022-03-10 22:25:00|675.89|675.39|675.79|675.29|675.99|675.49|675.69|675.19|0
1646951400000|2022-03-10 22:30:00|675.89|675.39|675.69|675.19|675.89|675.39|675.69|675.19|0
1646951700000|2022-03-10 22:35:00|675.79|675.29|675.69|675.19|675.79|675.29|675.69|675.19|0
1646952900000|2022-03-10 22:55:00|675.59|675.09|675.59|675.09|675.79|675.29|675.59|675.09|0
1646953200000|2022-03-10 23:00:00|675.69|675.19|676.99|676.49|677.09|676.59|675.49|674.99|0
1646953500000|2022-03-10 23:05:00|676.89|676.39|677.39|676.89|677.59|677.09|676.89|676.39|0
1646953800000|2022-03-10 23:10:00|677.49|676.99|677.49|676.99|677.59|677.09|677.29|676.79|0
1646954100000|2022-03-10 23:15:00|677.59|677.09|677.49|676.99|677.89|677.39|677.39|676.89|0
1646954400000|2022-03-10 23:20:00|677.39|676.89|677.59|677.09|677.69|677.19|677.29|676.79|0
1646954700000|2022-03-10 23:25:00|677.49|676.99|677.29|676.79|677.59|677.09|677.19|676.69|0
1646955000000|2022-03-10 23:30:00|677.19|676.69|677.29|676.79|677.49|676.99|677.19|676.69|0
1646955300000|2022-03-10 23:35:00|677.39|676.89|677.59|677.09|677.59|677.09|677.29|676.79|0
1646955600000|2022-03-10 23:40:00|677.69|677.19|677.19|676.69|677.69|677.19|677.19|676.69|0
1646955900000|2022-03-10 23:45:00|677.29|676.79|678.39|677.89|678.59|678.09|677.29|676.79|0
1646956200000|2022-03-10 23:50:00|678.29|677.79|677.79|677.29|678.39|677.89|677.69|677.19|0
1646956500000|2022-03-10 23:55:00|677.69|677.19|677.59|677.09|678.19|677.69|677.49|676.99|0
1646956800000|2022-03-11 00:00:00|677.69|677.19|676.99|676.49|677.69|677.19|676.89|676.39|0
1646957100000|2022-03-11 00:05:00|677.09|676.59|677.19|676.69|677.29|676.79|676.89|676.39|0
1646957400000|2022-03-11 00:10:00|677.09|676.59|677.29|676.79|677.59|677.09|676.89|676.39|0
1646957700000|2022-03-11 00:15:00|677.39|676.89|676.69|676.19|677.89|677.39|675.79|675.29|0
1646958000000|2022-03-11 00:20:00|676.49|675.99|676.69|676.19|676.79|676.29|675.69|675.19|0
1646958300000|2022-03-11 00:25:00|676.59|676.09|675.39|674.89|676.79|676.29|674.59|674.09|0
1646958600000|2022-03-11 00:30:00|675.49|674.99|675.69|675.19|676.49|675.99|675.49|674.99|0
1646958900000|2022-03-11 00:35:00|675.59|675.09|674.69|674.19|676.09|675.59|674.59|674.09|0
1646959200000|2022-03-11 00:40:00|674.79|674.29|674.79|674.29|675.29|674.79|674.19|673.69|0
1646959500000|2022-03-11 00:45:00|674.69|674.19|675.59|675.09|675.59|675.09|674.69|674.19|0
1646959800000|2022-03-11 00:50:00|675.49|674.99|674.19|673.69|675.59|675.09|673.59|673.09|0
1646960100000|2022-03-11 00:55:00|674.09|673.59|673.59|673.09|674.09|673.59|673.09|672.59|0
1646960400000|2022-03-11 01:00:00|673.69|673.19|671.59|671.09|673.69|673.19|671.59|671.09|0
1646960700000|2022-03-11 01:05:00|671.69|671.19|671.89|671.39|672.49|671.99|671.29|670.79|0
1646961000000|2022-03-11 01:10:00|671.99|671.49|671.69|671.19|672.39|671.89|671.39|670.89|0
1646961300000|2022-03-11 01:15:00|671.59|671.09|672.59|672.09|672.69|672.19|671.59|671.09|0
1646961600000|2022-03-11 01:20:00|672.49|671.99|670.39|669.89|672.49|671.99|670.29|669.79|0
1646961900000|2022-03-11 01:25:00|670.49|669.99|670.59|670.09|671.09|670.59|669.69|669.19|0
1646962200000|2022-03-11 01:30:00|670.49|669.99|669.79|669.29|670.59|670.09|668.79|668.29|0
1646962500000|2022-03-11 01:35:00|669.69|669.19|670.09|669.59|670.19|669.69|669.19|668.69|0
1646962800000|2022-03-11 01:40:00|670.19|669.69|670.19|669.69|670.49|669.99|669.19|668.69|0
1646963100000|2022-03-11 01:45:00|670.29|669.79|670.29|669.79|670.79|670.29|669.89|669.39|0
1646963400000|2022-03-11 01:50:00|670.19|669.69|669.69|669.19|670.29|669.79|669.19|668.69|0
1646963700000|2022-03-11 01:55:00|669.59|669.09|669.69|669.19|669.79|669.29|669.19|668.69|0
1646964000000|2022-03-11 02:00:00|669.79|669.29|670.29|669.79|670.29|669.79|669.39|668.89|0
1646964300000|2022-03-11 02:05:00|670.19|669.69|671.39|670.89|671.69|671.19|669.99|669.49|0
1646964600000|2022-03-11 02:10:00|671.29|670.79|671.69|671.19|671.89|671.39|671.19|670.69|0
1646964900000|2022-03-11 02:15:00|671.59|671.09|671.49|670.99|671.69|671.19|671.19|670.69|0
1646965200000|2022-03-11 02:20:00|671.39|670.89|669.59|669.09|671.39|670.89|669.59|669.09|0
1646965500000|2022-03-11 02:25:00|669.49|668.99|669.69|669.19|669.89|669.39|668.89|668.39|0
1646965800000|2022-03-11 02:30:00|669.79|669.29|669.99|669.49|670.19|669.69|669.09|668.59|0
1646966100000|2022-03-11 02:35:00|670.09|669.59|670.09|669.59|670.39|669.89|669.69|669.19|0
1646966400000|2022-03-11 02:40:00|669.99|669.49|669.79|669.29|670.49|669.99|669.69|669.19|0
1646966700000|2022-03-11 02:45:00|669.69|669.19|669.59|669.09|670.29|669.79|669.39|668.89|0
1646967000000|2022-03-11 02:50:00|669.49|668.99|670.39|669.89|670.39|669.89|669.09|668.59|0
1646967300000|2022-03-11 02:55:00|670.49|669.99|669.39|668.89|670.49|669.99|669.39|668.89|0
1646967600000|2022-03-11 03:00:00|669.49|668.99|669.89|669.39|669.99|669.49|669.39|668.89|0
1646967900000|2022-03-11 03:05:00|669.79|669.29|669.09|668.59|669.79|669.29|668.99|668.49|0
1646968200000|2022-03-11 03:10:00|669.19|668.69|668.09|667.59|669.19|668.69|667.79|667.29|0
1646968500000|2022-03-11 03:15:00|668.19|667.69|668.19|667.69|668.29|667.79|667.59|667.09|0
1646968800000|2022-03-11 03:20:00|668.29|667.79|667.99|667.49|668.29|667.79|667.79|667.29|0
1646969100000|2022-03-11 03:25:00|667.89|667.39|667.79|667.29|668.19|667.69|667.19|666.69|0
1646969400000|2022-03-11 03:30:00|667.69|667.19|666.89|666.39|667.69|667.19|666.29|665.79|0
1646969700000|2022-03-11 03:35:00|666.99|666.49|666.39|665.89|667.29|666.79|666.09|665.59|0
1646970000000|2022-03-11 03:40:00|666.49|665.99|667.19|666.69|667.29|666.79|666.29|665.79|0
1646970300000|2022-03-11 03:45:00|667.29|666.79|666.79|666.29|667.29|666.79|666.39|665.89|0
1646970600000|2022-03-11 03:50:00|666.69|666.19|667.79|667.29|667.79|667.29|666.39|665.89|0
1646970900000|2022-03-11 03:55:00|667.89|667.39|668.59|668.09|668.69|668.19|667.39|666.89|0
1646971200000|2022-03-11 04:00:00|668.69|668.19|669.49|668.99|669.69|669.19|668.59|668.09|0
1646971500000|2022-03-11 04:05:00|669.59|669.09|669.79|669.29|669.79|669.29|669.29|668.79|0
1646971800000|2022-03-11 04:10:00|669.69|669.19|668.89|668.39|669.69|669.19|668.19|667.69|0
1646972100000|2022-03-11 04:15:00|668.79|668.29|668.79|668.29|669.69|669.19|668.79|668.29|0
1646972400000|2022-03-11 04:20:00|668.89|668.39|669.59|669.09|669.59|669.09|668.89|668.39|0
1646972700000|2022-03-11 04:25:00|669.39|668.89|668.59|668.09|669.39|668.89|668.59|668.09|0
1646973000000|2022-03-11 04:30:00|668.69|668.19|668.39|667.89|669.09|668.59|668.09|667.59|0
1646973300000|2022-03-11 04:35:00|668.49|667.99|667.89|667.39|668.69|668.19|667.79|667.29|0
1646973600000|2022-03-11 04:40:00|667.79|667.29|667.39|666.89|667.89|667.39|667.09|666.59|0
1646973900000|2022-03-11 04:45:00|667.29|666.79|666.69|666.19|667.29|666.79|666.59|666.09|0
1646974200000|2022-03-11 04:50:00|666.59|666.09|666.29|665.79|667.39|666.89|666.29|665.79|0
1646974500000|2022-03-11 04:55:00|666.19|665.69|666.09|665.59|666.49|665.99|665.99|665.49|0
1646974800000|2022-03-11 05:00:00|665.99|665.49|665.69|665.19|665.99|665.49|665.09|664.59|0
1646975100000|2022-03-11 05:05:00|665.59|665.09|665.69|665.19|665.69|665.19|665.09|664.59|0
1646975400000|2022-03-11 05:10:00|665.59|665.09|665.29|664.79|665.69|665.19|664.49|663.99|0
1646975700000|2022-03-11 05:15:00|665.19|664.69|664.99|664.49|665.39|664.89|664.89|664.39|0
1646976000000|2022-03-11 05:20:00|665.19|664.69|665.59|665.09|665.79|665.29|664.99|664.49|0
1646976300000|2022-03-11 05:25:00|665.69|665.19|666.59|666.09|666.89|666.39|665.59|665.09|0
1646976600000|2022-03-11 05:30:00|666.49|665.99|667.49|666.99|667.59|667.09|666.09|665.59|0
1646976900000|2022-03-11 05:35:00|667.39|666.89|668.79|668.29|669.19|668.69|667.39|666.89|0
1646977200000|2022-03-11 05:40:00|668.59|668.09|668.69|668.19|669.19|668.69|668.49|667.99|0
1646977500000|2022-03-11 05:45:00|668.59|668.09|669.39|668.89|669.69|669.19|668.59|668.09|0
1646977800000|2022-03-11 05:50:00|669.49|668.99|669.79|669.29|670.39|669.89|669.19|668.69|0
1646978100000|2022-03-11 05:55:00|669.89|669.39|670.39|669.89|671.49|670.99|669.89|669.39|0
1646978400000|2022-03-11 06:00:00|670.29|669.79|672.39|671.89|672.39|671.89|669.69|669.19|0
1646978700000|2022-03-11 06:05:00|672.29|671.79|673.19|672.69|673.69|673.19|671.99|671.49|0
1646979000000|2022-03-11 06:10:00|673.09|672.59|673.09|672.59|674.09|673.59|672.89|672.39|0
1646979300000|2022-03-11 06:15:00|673.19|672.69|673.49|672.99|673.99|673.49|672.99|672.49|0
1646979600000|2022-03-11 06:20:00|673.59|673.09|673.59|673.09|674.29|673.79|673.49|672.99|0
1646979900000|2022-03-11 06:25:00|673.69|673.19|673.89|673.39|673.99|673.49|673.49|672.99|0
1646980200000|2022-03-11 06:30:00|673.79|673.29|673.49|672.99|673.99|673.49|673.49|672.99|0
1646980500000|2022-03-11 06:35:00|673.39|672.89|673.39|672.89|673.49|672.99|672.49|671.99|0
1646980800000|2022-03-11 06:40:00|673.49|672.99|674.89|674.39|675.49|674.99|673.49|672.99|0
1646981100000|2022-03-11 06:45:00|674.99|674.49|675.59|675.09|675.99|675.49|674.29|673.79|0
1646981400000|2022-03-11 06:50:00|675.29|674.79|675.99|675.49|675.99|675.49|674.79|674.29|0
1646981700000|2022-03-11 06:55:00|675.89|675.39|675.39|674.89|676.79|676.29|675.39|674.89|0
1646982000000|2022-03-11 07:00:00|676.69|676.39|677.59|677.29|677.99|677.69|676.29|675.99|105
1646982300000|2022-03-11 07:05:00|677.69|677.39|679.29|678.99|679.49|679.19|677.69|677.39|61
1646982600000|2022-03-11 07:10:00|679.39|679.09|678.59|678.29|679.49|679.19|678.59|678.29|30
1646982900000|2022-03-11 07:15:00|678.49|678.19|678.29|677.99|678.99|678.69|678.09|677.79|15
1646983200000|2022-03-11 07:20:00|678.19|677.89|677.49|677.19|678.39|678.09|677.39|677.09|44
1646983500000|2022-03-11 07:25:00|677.59|677.29|677.99|677.69|678.19|677.89|677.29|676.99|32
1646983800000|2022-03-11 07:30:00|677.79|677.49|677.49|677.19|677.79|677.49|677.19|676.89|31
1646984100000|2022-03-11 07:35:00|677.29|676.99|676.99|676.69|677.89|677.59|676.69|676.39|58
1646984400000|2022-03-11 07:40:00|676.89|676.59|676.39|676.09|677.59|677.29|676.09|675.79|54
1646984700000|2022-03-11 07:45:00|676.59|676.29|675.69|675.39|677.19|676.89|675.59|675.29|41
1646985000000|2022-03-11 07:50:00|675.79|675.49|675.49|675.19|675.89|675.59|675.39|675.09|66
1646985300000|2022-03-11 07:55:00|675.59|675.29|675.19|674.89|675.89|675.59|674.09|673.79|93
1646985600000|2022-03-11 08:00:00|675.09|674.99|667.99|667.89|675.79|675.69|667.69|667.59|715
1646985900000|2022-03-11 08:05:00|668.09|667.99|669.29|669.19|669.49|669.39|666.59|666.49|497
1646986200000|2022-03-11 08:10:00|669.39|669.29|667.89|667.79|670.49|670.39|667.79|667.69|543
1646986500000|2022-03-11 08:15:00|667.99|667.89|665.99|665.89|668.99|668.89|665.09|664.99|402
1646986800000|2022-03-11 08:20:00|665.89|665.79|666.09|665.99|666.89|666.79|664.99|664.89|556
1646987100000|2022-03-11 08:25:00|666.19|666.09|667.19|667.09|668.09|667.99|666.09|665.99|398
1646987400000|2022-03-11 08:30:00|667.09|666.99|667.79|667.69|668.49|668.39|666.89|666.79|345
1646987700000|2022-03-11 08:35:00|667.89|667.79|669.59|669.49|669.69|669.59|667.89|667.79|289
1646988000000|2022-03-11 08:40:00|669.58|669.48|669.48|669.38|669.78|669.68|667.78|667.68|247
1646988300000|2022-03-11 08:45:00|669.58|669.48|669.98|669.88|670.38|670.28|669.38|669.28|392
1646988600000|2022-03-11 08:50:00|669.88|669.78|668.88|668.78|670.28|670.18|668.68|668.58|215
1646988900000|2022-03-11 08:55:00|668.98|668.88|669.58|669.48|670.98|670.88|668.98|668.88|159
1646989200000|2022-03-11 09:00:00|669.68|669.58|670.78|670.68|671.08|670.98|669.68|669.58|191
1646989500000|2022-03-11 09:05:00|670.68|670.58|671.68|671.58|672.38|672.28|670.68|670.58|228
1646989800000|2022-03-11 09:10:00|671.58|671.48|672.88|672.78|673.28|673.18|671.58|671.48|203
1646990100000|2022-03-11 09:15:00|672.78|672.68|671.98|671.88|672.78|672.68|671.58|671.48|188
1646990400000|2022-03-11 09:20:00|671.88|671.78|673.58|673.48|673.98|673.88|671.88|671.78|305
1646990700000|2022-03-11 09:25:00|673.48|673.38|672.48|672.38|673.88|673.78|672.38|672.28|176
1646991000000|2022-03-11 09:30:00|672.38|672.28|673.08|672.98|673.18|673.08|671.88|671.78|258
1646991300000|2022-03-11 09:35:00|672.98|672.88|673.28|673.18|673.68|673.58|672.78|672.68|204
1646991600000|2022-03-11 09:40:00|673.38|673.28|672.78|672.68|673.78|673.68|672.28|672.18|200
1646991900000|2022-03-11 09:45:00|672.88|672.78|674.28|674.18|674.28|674.18|672.78|672.68|171
1646992200000|2022-03-11 09:50:00|674.38|674.28|674.38|674.28|675.08|674.98|673.88|673.78|257
1646992500000|2022-03-11 09:55:00|674.28|674.18|674.28|674.18|674.88|674.78|674.08|673.98|268
1646992800000|2022-03-11 10:00:00|674.38|674.28|675.28|675.18|675.28|675.18|674.38|674.28|209
1646993100000|2022-03-11 10:05:00|675.38|675.28|675.28|675.18|675.98|675.88|675.18|675.08|183
1646993400000|2022-03-11 10:10:00|675.18|675.08|674.78|674.68|675.28|675.18|674.28|674.18|135
1646993700000|2022-03-11 10:15:00|674.88|674.78|674.98|674.88|675.08|674.98|674.58|674.48|100
1646994000000|2022-03-11 10:20:00|674.88|674.78|675.38|675.28|675.38|675.28|674.68|674.58|111
1646994300000|2022-03-11 10:25:00|675.28|675.18|676.48|676.38|676.68|676.58|675.28|675.18|163
1646994600000|2022-03-11 10:30:00|676.58|676.48|676.68|676.58|676.88|676.78|676.08|675.98|180
1646994900000|2022-03-11 10:35:00|676.58|676.48|676.38|676.28|676.88|676.78|675.78|675.68|145
1646995200000|2022-03-11 10:40:00|676.28|676.18|675.38|675.28|676.38|676.28|675.18|675.08|99
1646995500000|2022-03-11 10:45:00|675.28|675.18|676.28|676.18|676.28|676.18|675.28|675.18|76
1646995800000|2022-03-11 10:50:00|676.18|676.08|674.08|673.98|676.18|676.08|674.08|673.98|165
1646996100000|2022-03-11 10:55:00|674.18|674.08|672.78|672.68|674.28|674.18|672.68|672.58|277
1646996400000|2022-03-11 11:00:00|672.68|672.58|673.88|673.78|674.58|674.48|672.68|672.58|201
1646996700000|2022-03-11 11:05:00|673.78|673.68|674.18|674.08|674.38|674.28|673.48|673.38|87
1646997000000|2022-03-11 11:10:00|674.28|674.18|673.58|673.48|674.68|674.58|673.28|673.18|128
1646997300000|2022-03-11 11:15:00|673.68|673.58|673.48|673.38|674.18|674.08|673.48|673.38|106
1646997600000|2022-03-11 11:20:00|673.68|673.58|678.68|678.58|680.98|680.88|673.18|673.08|1002
1646997900000|2022-03-11 11:25:00|678.78|678.68|683.08|682.98|688.38|688.28|678.58|678.48|1985
1646998200000|2022-03-11 11:30:00|682.98|682.88|685.68|685.58|685.88|685.78|681.18|681.08|705
1646998500000|2022-03-11 11:35:00|685.58|685.48|681.48|681.38|685.58|685.48|680.38|680.28|527
1646998800000|2022-03-11 11:40:00|681.58|681.48|683.08|682.98|684.68|684.58|681.28|681.18|434
1646999100000|2022-03-11 11:45:00|682.98|682.88|682.18|682.08|683.88|683.78|681.48|681.38|420
1646999400000|2022-03-11 11:50:00|682.08|681.98|680.48|680.38|682.28|682.18|679.08|678.98|611
1646999700000|2022-03-11 11:55:00|680.58|680.48|681.88|681.78|682.08|681.98|680.28|680.18|294
1647000000000|2022-03-11 12:00:00|681.98|681.88|682.58|682.48|682.58|682.48|680.78|680.68|346
1647000300000|2022-03-11 12:05:00|682.48|682.38|683.78|683.68|683.88|683.78|682.08|681.98|219
1647000600000|2022-03-11 12:10:00|683.68|683.58|682.78|682.68|684.58|684.48|682.78|682.68|294
1647000900000|2022-03-11 12:15:00|682.98|682.88|682.38|682.28|683.88|683.78|682.38|682.28|417
1647001200000|2022-03-11 12:20:00|682.28|682.18|683.48|683.38|684.08|683.98|682.18|682.08|189
1647001500000|2022-03-11 12:25:00|683.28|683.18|683.18|683.08|683.78|683.68|682.18|682.08|283
1647001800000|2022-03-11 12:30:00|683.08|682.98|683.88|683.78|684.78|684.68|682.98|682.88|216
1647002100000|2022-03-11 12:35:00|683.78|683.68|683.48|683.38|683.88|683.78|682.58|682.48|157
1647002400000|2022-03-11 12:40:00|683.53|683.43|682.43|682.33|683.53|683.43|681.73|681.63|165
1647002700000|2022-03-11 12:45:00|682.53|682.43|681.53|681.43|682.53|682.43|681.03|680.93|100
1647003000000|2022-03-11 12:50:00|681.63|681.53|680.63|680.53|681.83|681.73|680.53|680.43|201
1647003300000|2022-03-11 12:55:00|680.53|680.43|680.23|680.13|680.93|680.83|679.53|679.43|210
1647003600000|2022-03-11 13:00:00|680.13|680.03|680.93|680.83|681.23|681.13|679.63|679.53|279
1647003900000|2022-03-11 13:05:00|681.03|680.93|682.13|682.03|682.23|682.13|680.63|680.53|258
1647004200000|2022-03-11 13:10:00|682.03|681.93|681.33|681.23|682.43|682.33|680.93|680.83|198
1647004500000|2022-03-11 13:15:00|681.43|681.33|681.83|681.73|682.33|682.23|681.13|681.03|241
1647004800000|2022-03-11 13:20:00|681.73|681.63|682.63|682.53|682.73|682.63|681.53|681.43|116
1647005100000|2022-03-11 13:25:00|682.43|682.33|682.73|682.63|682.93|682.83|682.13|682.03|91
1647005400000|2022-03-11 13:30:00|682.63|682.53|682.73|682.63|683.03|682.93|682.13|682.03|166
1647005700000|2022-03-11 13:35:00|682.63|682.53|683.13|683.03|683.53|683.43|682.33|682.23|152
1647006000000|2022-03-11 13:40:00|683.03|682.93|683.53|683.43|683.63|683.53|682.53|682.43|140
1647006300000|2022-03-11 13:45:00|683.63|683.53|683.73|683.63|683.93|683.83|683.13|683.03|139
1647006600000|2022-03-11 13:50:00|683.83|683.73|684.13|684.03|684.33|684.23|683.83|683.73|127
1647006900000|2022-03-11 13:55:00|684.03|683.93|683.63|683.53|684.33|684.23|683.33|683.23|103
1647007200000|2022-03-11 14:00:00|683.73|683.63|683.53|683.43|684.03|683.93|683.23|683.13|208
1647007500000|2022-03-11 14:05:00|683.63|683.53|683.93|683.83|684.33|684.23|683.33|683.23|128
1647007800000|2022-03-11 14:10:00|683.83|683.73|682.83|682.73|684.13|684.03|682.83|682.73|167
1647008100000|2022-03-11 14:15:00|682.73|682.63|683.23|683.13|683.53|683.43|682.63|682.53|121
1647008400000|2022-03-11 14:20:00|683.33|683.23|683.23|683.13|683.53|683.43|682.73|682.63|165
1647008700000|2022-03-11 14:25:00|683.33|683.23|681.63|681.53|683.33|683.23|681.63|681.53|148
1647009000000|2022-03-11 14:30:00|681.73|681.63|681.43|681.33|682.53|682.43|680.83|680.73|356
1647009300000|2022-03-11 14:35:00|681.23|681.13|680.53|680.43|682.13|682.03|680.33|680.23|298
1647009600000|2022-03-11 14:40:00|680.63|680.53|680.13|680.03|680.83|680.73|679.23|679.13|371
1647009900000|2022-03-11 14:45:00|680.03|679.93|679.83|679.73|680.83|680.73|679.53|679.43|277
1647010200000|2022-03-11 14:50:00|679.73|679.63|677.63|677.53|680.23|680.13|677.33|677.23|440
1647010500000|2022-03-11 14:55:00|677.73|677.63|677.03|676.93|678.03|677.93|676.63|676.53|395
1647010800000|2022-03-11 15:00:00|676.93|676.83|675.73|675.63|677.23|677.13|675.23|675.13|335
1647011100000|2022-03-11 15:05:00|675.93|675.83|676.33|676.23|677.73|677.63|675.63|675.53|315
1647011400000|2022-03-11 15:10:00|676.37|676.27|676.87|676.77|677.87|677.77|676.37|676.27|185
1647011700000|2022-03-11 15:15:00|676.97|676.87|677.37|677.27|678.17|678.07|676.37|676.27|260
1647012000000|2022-03-11 15:20:00|677.47|677.37|676.17|676.07|677.57|677.47|675.47|675.37|220
1647012300000|2022-03-11 15:25:00|676.27|676.17|676.77|676.67|677.57|677.47|676.07|675.97|249
1647012600000|2022-03-11 15:30:00|676.67|676.57|676.67|676.57|677.07|676.97|675.87|675.77|326
1647012900000|2022-03-11 15:35:00|676.57|676.47|677.27|677.17|677.77|677.67|676.57|676.47|187
1647013200000|2022-03-11 15:40:00|677.37|677.27|676.87|676.77|678.37|678.27|676.67|676.57|272
1647013500000|2022-03-11 15:45:00|676.97|676.87|676.67|676.57|677.47|677.37|676.47|676.37|117
1647013800000|2022-03-11 15:50:00|676.77|676.67|676.27|676.17|677.37|677.27|675.97|675.87|318
1647014100000|2022-03-11 15:55:00|676.17|676.07|677.27|677.17|677.57|677.47|675.87|675.77|399
1647014400000|2022-03-11 16:00:00|677.37|677.27|676.17|676.07|677.47|677.37|676.17|676.07|158
1647014700000|2022-03-11 16:05:00|676.07|675.97|674.77|674.67|676.37|676.27|674.07|673.97|242
1647015000000|2022-03-11 16:10:00|674.87|674.77|675.67|675.57|675.87|675.77|674.67|674.57|371
1647015300000|2022-03-11 16:15:00|675.57|675.47|675.87|675.77|676.37|676.27|675.27|675.17|220
1647015600000|2022-03-11 16:20:00|675.97|675.87|676.67|676.57|676.97|676.87|675.97|675.87|226
1647015900000|2022-03-11 16:25:00|676.57|676.47|676.07|675.97|677.17|677.07|675.37|675.27|314
1647016200000|2022-03-11 16:30:00|676.17|675.87|674.97|674.67|676.67|676.37|674.17|673.87|680
1647016500000|2022-03-11 16:35:00|675.07|674.77|675.37|675.07|675.87|675.57|674.67|674.37|416
1647016800000|2022-03-11 16:40:00|675.27|674.97|674.97|674.67|675.67|675.37|673.07|672.77|294
1647017100000|2022-03-11 16:45:00|674.87|674.57|675.07|674.77|675.67|675.37|674.37|674.07|120
1647017400000|2022-03-11 16:50:00|674.97|674.67|674.87|674.57|675.47|675.17|674.17|673.87|70
1647017700000|2022-03-11 16:55:00|675.07|674.77|674.27|673.97|675.17|674.87|673.87|673.57|56
1647018000000|2022-03-11 17:00:00|674.17|673.87|674.27|673.97|674.37|674.07|673.27|672.97|83
1647018300000|2022-03-11 17:05:00|674.57|674.27|673.07|672.77|675.07|674.77|672.87|672.57|65
1647018600000|2022-03-11 17:10:00|673.27|672.97|673.87|673.57|674.47|674.17|673.27|672.97|19
1647018900000|2022-03-11 17:15:00|673.97|673.67|674.97|674.67|675.07|674.77|673.57|673.27|96
1647019200000|2022-03-11 17:20:00|674.87|674.57|674.77|674.47|675.47|675.17|674.37|674.07|49
1647019500000|2022-03-11 17:25:00|674.87|674.57|674.37|674.07|675.17|674.87|674.17|673.87|37
1647019800000|2022-03-11 17:30:00|674.47|674.17|674.47|674.17|674.77|674.47|674.27|673.97|13
1647020100000|2022-03-11 17:35:00|674.37|674.07|673.47|673.17|674.37|674.07|673.37|673.07|26
1647020400000|2022-03-11 17:40:00|673.37|673.07|675.17|674.87|675.17|674.87|673.37|673.07|88
1647020700000|2022-03-11 17:45:00|675.07|674.77|675.47|675.17|675.67|675.37|675.07|674.77|49
1647021000000|2022-03-11 17:50:00|675.57|675.27|675.87|675.57|675.97|675.67|675.47|675.17|23
1647021300000|2022-03-11 17:55:00|675.97|675.67|676.57|676.27|676.87|676.57|675.97|675.67|75
1647021600000|2022-03-11 18:00:00|676.37|676.07|676.87|676.57|677.17|676.87|676.07|675.77|17
1647021900000|2022-03-11 18:05:00|676.77|676.47|676.67|676.37|677.57|677.27|676.47|676.17|7
1647022200000|2022-03-11 18:10:00|676.57|676.27|676.37|676.07|677.17|676.87|676.17|675.87|23
1647022500000|2022-03-11 18:15:00|676.47|676.17|677.07|676.77|677.17|676.87|676.37|676.07|17
1647022800000|2022-03-11 18:20:00|676.97|676.67|677.57|677.27|677.77|677.47|676.87|676.57|13
1647023100000|2022-03-11 18:25:00|677.67|677.37|677.47|677.17|677.77|677.47|677.17|676.87|6
1647023400000|2022-03-11 18:30:00|677.57|677.27|676.97|676.67|677.67|677.37|676.77|676.47|8
1647023700000|2022-03-11 18:35:00|677.07|676.77|676.27|675.97|677.07|676.77|676.07|675.77|12
1647024000000|2022-03-11 18:40:00|676.37|676.07|676.77|676.47|676.77|676.47|675.97|675.67|6
1647024300000|2022-03-11 18:45:00|676.67|676.37|677.17|676.87|677.17|676.87|676.57|676.27|9
1647024600000|2022-03-11 18:50:00|677.27|676.97|675.07|674.77|677.37|677.07|675.07|674.77|27
1647024900000|2022-03-11 18:55:00|675.17|674.87|674.37|674.07|675.77|675.47|674.27|673.97|10
1647025200000|2022-03-11 19:00:00|674.27|673.97|675.17|674.87|675.17|674.87|673.87|673.57|12
1647025500000|2022-03-11 19:05:00|675.07|674.77|675.07|674.77|675.27|674.97|674.57|674.27|1
1647025800000|2022-03-11 19:10:00|674.97|674.67|674.77|674.47|675.07|674.77|674.47|674.17|2
1647026100000|2022-03-11 19:15:00|674.87|674.57|673.97|673.67|675.27|674.97|673.97|673.67|18
1647026400000|2022-03-11 19:20:00|673.87|673.57|674.07|673.77|674.17|673.87|673.47|673.17|13
1647026700000|2022-03-11 19:25:00|674.17|673.87|675.17|674.87|675.17|674.87|673.67|673.37|15
1647027000000|2022-03-11 19:30:00|675.07|674.77|674.37|674.07|675.07|674.77|674.17|673.87|19
1647027300000|2022-03-11 19:35:00|674.27|673.97|674.57|674.27|674.77|674.47|674.07|673.77|61
1647027600000|2022-03-11 19:40:00|674.47|674.17|674.07|673.77|674.77|674.47|673.97|673.67|40
1647027900000|2022-03-11 19:45:00|673.97|673.67|673.77|673.47|673.97|673.67|673.17|672.87|34
1647028200000|2022-03-11 19:50:00|673.67|673.37|672.87|672.57|673.67|673.37|672.17|671.87|41
1647028500000|2022-03-11 19:55:00|672.97|672.67|672.67|672.37|673.67|673.37|672.27|671.97|58
1647028800000|2022-03-11 20:00:00|672.57|672.27|672.37|672.07|672.67|672.37|672.07|671.77|9
1647029100000|2022-03-11 20:05:00|672.47|672.17|671.97|671.67|672.97|672.67|671.57|671.27|27
1647029400000|2022-03-11 20:10:00|671.87|671.57|671.67|671.37|672.37|672.07|671.57|671.27|18
1647029700000|2022-03-11 20:15:00|671.77|671.47|672.77|672.47|673.07|672.77|671.77|671.47|76
1647030000000|2022-03-11 20:20:00|672.87|672.57|672.57|672.27|673.07|672.77|672.47|672.17|41
1647030300000|2022-03-11 20:25:00|672.47|672.17|671.77|671.47|672.57|672.27|671.57|671.27|19
1647030600000|2022-03-11 20:30:00|671.67|671.37|670.17|669.87|671.67|671.37|669.97|669.67|69
1647030900000|2022-03-11 20:35:00|670.27|669.97|670.87|670.57|671.77|671.47|670.27|669.97|51
1647031200000|2022-03-11 20:40:00|670.97|670.67|671.07|670.77|671.67|671.37|670.37|670.07|27
1647031500000|2022-03-11 20:45:00|671.17|670.87|670.77|670.47|671.47|671.17|670.67|670.37|70
1647031800000|2022-03-11 20:50:00|670.67|670.37|670.37|670.07|671.37|671.07|670.07|669.77|62
1647032100000|2022-03-11 20:55:00|670.47|670.17|670.27|669.77|671.07|670.77|669.77|669.47|57
1647032400000|2022-03-11 21:00:00|670.77|670.27|671.27|670.77|671.37|670.87|670.27|669.77|0
1647032700000|2022-03-11 21:05:00|671.17|670.67|671.17|670.67|671.47|670.97|670.97|670.47|0
1647033000000|2022-03-11 21:10:00|671.07|670.57|671.17|670.67|671.27|670.77|670.97|670.47|0
1647033300000|2022-03-11 21:15:00|671.07|670.57|671.17|670.67|671.27|670.77|670.97|670.47|0
1647033600000|2022-03-11 21:20:00|671.27|670.77|671.67|671.17|671.77|671.27|671.17|670.67|0
1647033900000|2022-03-11 21:25:00|671.77|671.27|671.67|671.17|671.77|671.27|671.47|670.97|0
1647034200000|2022-03-11 21:30:00|671.57|671.07|671.67|671.17|671.77|671.27|671.47|670.97|0
1647034500000|2022-03-11 21:35:00|671.77|671.27|671.47|670.97|672.07|671.57|671.47|670.97|0
1647034800000|2022-03-11 21:40:00|671.57|671.07|671.37|670.87|671.67|671.17|671.27|670.77|0
1647035100000|2022-03-11 21:45:00|671.47|670.97|671.87|671.37|671.87|671.37|671.27|670.77|0
1647035400000|2022-03-11 21:50:00|671.77|671.27|671.47|670.97|671.87|671.37|671.07|670.57|0
1647035700000|2022-03-11 21:55:00|671.37|670.87|671.17|670.67|671.37|670.87|670.97|670.47|0
1647208800000|2022-03-13 22:00:00|673.87|673.37|675.57|675.07|676.07|675.57|673.87|673.37|0
1647209100000|2022-03-13 22:05:00|675.67|675.17|674.87|674.37|675.67|675.17|674.57|674.07|0
1647209400000|2022-03-13 22:10:00|674.77|674.27|675.37|674.87|675.57|675.07|674.67|674.17|0
1647209700000|2022-03-13 22:15:00|675.47|674.97|674.07|673.57|675.57|675.07|673.97|673.47|0
1647210000000|2022-03-13 22:20:00|673.97|673.47|674.17|673.67|674.67|674.17|673.87|673.37|0
1647210300000|2022-03-13 22:25:00|674.07|673.57|674.47|673.97|674.47|673.97|673.47|672.97|0
1647210600000|2022-03-13 22:30:00|674.57|674.07|675.27|674.77|675.37|674.87|674.17|673.67|0
1647210900000|2022-03-13 22:35:00|675.17|674.67|674.17|673.67|675.67|675.17|674.07|673.57|0
1647211200000|2022-03-13 22:40:00|674.27|673.77|675.07|674.57|675.37|674.87|674.17|673.67|0
1647211500000|2022-03-13 22:45:00|674.97|674.47|673.87|673.37|675.17|674.67|673.87|673.37|0
1647211800000|2022-03-13 22:50:00|673.77|673.27|674.27|673.77|674.77|674.27|673.77|673.27|0
1647212100000|2022-03-13 22:55:00|674.37|673.87|675.57|675.07|675.67|675.17|674.27|673.77|0
1647212400000|2022-03-13 23:00:00|675.67|675.17|675.37|674.87|675.97|675.47|675.17|674.67|0
1647212700000|2022-03-13 23:05:00|675.27|674.77|675.07|674.57|675.47|674.97|674.97|674.47|0
1647213000000|2022-03-13 23:10:00|675.17|674.67|675.07|674.57|675.37|674.87|674.57|674.07|0
1647213300000|2022-03-13 23:15:00|675.17|674.67|674.77|674.27|675.57|675.07|674.67|674.17|0
1647213600000|2022-03-13 23:20:00|674.67|674.17|675.57|675.07|675.57|675.07|674.57|674.07|0
1647213900000|2022-03-13 23:25:00|675.77|675.27|676.57|676.07|676.97|676.47|675.67|675.17|0
1647214200000|2022-03-13 23:30:00|676.47|675.97|676.47|675.97|676.77|676.27|676.37|675.87|0
1647214500000|2022-03-13 23:35:00|675.97|675.47|676.27|675.77|676.37|675.87|675.97|675.47|0
1647214800000|2022-03-13 23:40:00|676.17|675.67|675.97|675.47|676.27|675.77|675.87|675.37|0
1647215100000|2022-03-13 23:45:00|676.07|675.57|677.17|676.67|677.37|676.87|676.07|675.57|0
1647215400000|2022-03-13 23:50:00|677.07|676.57|677.17|676.67|677.57|677.07|677.07|676.57|0
1647215700000|2022-03-13 23:55:00|677.07|676.57|676.87|676.37|677.27|676.77|676.87|676.37|0
1647216000000|2022-03-14 00:00:00|676.77|676.27|676.97|676.47|677.17|676.67|676.37|675.87|0
1647216300000|2022-03-14 00:05:00|677.07|676.57|676.77|676.27|677.37|676.87|676.57|676.07|0
1647216600000|2022-03-14 00:10:00|676.67|676.17|677.27|676.77|677.37|676.87|676.47|675.97|0
1647216900000|2022-03-14 00:15:00|677.37|676.87|686.67|686.17|686.67|686.17|677.27|676.77|0
1647217200000|2022-03-14 00:20:00|686.57|686.07|684.87|684.37|686.87|686.37|684.87|684.37|0
1647217500000|2022-03-14 00:25:00|684.77|684.27|685.47|684.97|685.67|685.17|684.27|683.77|0
1647217800000|2022-03-14 00:30:00|685.37|684.87|685.37|684.87|685.57|685.07|683.77|683.27|0
1647218100000|2022-03-14 00:35:00|685.17|684.67|683.37|682.87|685.47|684.97|683.07|682.57|0
1647218400000|2022-03-14 00:40:00|683.47|682.97|682.67|682.17|683.47|682.97|682.07|681.57|0
1647218700000|2022-03-14 00:45:00|682.57|682.07|682.67|682.17|683.37|682.87|682.47|681.97|0
1647219000000|2022-03-14 00:50:00|682.87|682.37|682.57|682.07|682.97|682.47|682.07|681.57|0
1647219300000|2022-03-14 00:55:00|682.67|682.17|683.57|683.07|684.87|684.37|682.17|681.67|0
1647219600000|2022-03-14 01:00:00|683.77|683.27|683.97|683.47|684.47|683.97|683.47|682.97|0
1647219900000|2022-03-14 01:05:00|683.87|683.37|684.47|683.97|684.47|683.97|683.47|682.97|0
1647220200000|2022-03-14 01:10:00|684.57|684.07|684.57|684.07|684.97|684.47|683.87|683.37|0
1647220500000|2022-03-14 01:15:00|684.47|683.97|685.27|684.77|685.67|685.17|684.37|683.87|0
1647220800000|2022-03-14 01:20:00|685.17|684.67|684.37|683.87|685.87|685.37|684.17|683.67|0
1647221100000|2022-03-14 01:25:00|684.27|683.77|684.57|684.07|684.77|684.27|683.97|683.47|0
1647221400000|2022-03-14 01:30:00|684.67|684.17|684.07|683.57|685.07|684.57|683.87|683.37|0
1647221700000|2022-03-14 01:35:00|683.97|683.47|684.47|683.97|684.57|684.07|683.87|683.37|0
1647222000000|2022-03-14 01:40:00|684.57|684.07|685.17|684.67|685.27|684.77|684.37|683.87|0
1647222300000|2022-03-14 01:45:00|685.07|684.57|683.97|683.47|685.17|684.67|683.97|683.47|0
1647222600000|2022-03-14 01:50:00|684.07|683.57|684.87|684.37|685.17|684.67|683.97|683.47|0
1647222900000|2022-03-14 01:55:00|684.97|684.47|684.77|684.27|685.17|684.67|683.97|683.47|0
1647223200000|2022-03-14 02:00:00|684.67|684.17|683.07|682.57|684.67|684.17|682.97|682.47|0
1647223500000|2022-03-14 02:05:00|682.97|682.47|682.17|681.67|683.67|683.17|682.17|681.67|0
1647223800000|2022-03-14 02:10:00|682.07|681.57|682.57|682.07|683.17|682.67|681.87|681.37|0
1647224100000|2022-03-14 02:15:00|682.67|682.17|682.57|682.07|682.67|682.17|682.37|681.87|0
1647224400000|2022-03-14 02:20:00|682.47|681.97|681.97|681.47|682.57|682.07|681.47|680.97|0
1647224700000|2022-03-14 02:25:00|681.77|681.27|680.77|680.27|681.87|681.37|680.77|680.27|0
1647225000000|2022-03-14 02:30:00|680.87|680.37|680.07|679.57|680.87|680.37|679.57|679.07|0
1647225300000|2022-03-14 02:35:00|679.97|679.47|679.27|678.77|680.07|679.57|678.97|678.47|0
1647225600000|2022-03-14 02:40:00|679.17|678.67|678.67|678.17|679.47|678.97|678.57|678.07|0
1647225900000|2022-03-14 02:45:00|678.77|678.27|678.67|678.17|678.87|678.37|677.97|677.47|0
1647226200000|2022-03-14 02:50:00|678.77|678.27|679.77|679.27|679.87|679.37|678.77|678.27|0
1647226500000|2022-03-14 02:55:00|679.67|679.17|679.67|679.17|680.17|679.67|679.47|678.97|0
1647226800000|2022-03-14 03:00:00|679.77|679.27|681.97|681.47|682.27|681.77|679.77|679.27|0
1647227100000|2022-03-14 03:05:00|681.87|681.37|680.07|679.57|682.27|681.77|680.07|679.57|0
1647227400000|2022-03-14 03:10:00|679.97|679.47|680.07|679.57|680.57|680.07|679.27|678.77|0
1647227700000|2022-03-14 03:15:00|680.17|679.67|681.17|680.67|681.27|680.77|680.07|679.57|0
1647228000000|2022-03-14 03:20:00|681.27|680.77|682.17|681.67|682.37|681.87|681.17|680.67|0
1647228300000|2022-03-14 03:25:00|682.07|681.57|682.27|681.77|682.47|681.97|681.97|681.47|0
1647228600000|2022-03-14 03:30:00|682.37|681.87|682.07|681.57|682.37|681.87|681.37|680.87|0
1647228900000|2022-03-14 03:35:00|681.97|681.47|681.07|680.57|682.07|681.57|681.07|680.57|0
1647229200000|2022-03-14 03:40:00|681.17|680.67|680.07|679.57|681.17|680.67|679.57|679.07|0
1647229500000|2022-03-14 03:45:00|679.97|679.47|679.37|678.87|680.47|679.97|679.27|678.77|0
1647229800000|2022-03-14 03:50:00|679.47|678.97|680.37|679.87|680.37|679.87|679.47|678.97|0
1647230100000|2022-03-14 03:55:00|680.27|679.77|679.87|679.37|680.37|679.87|679.87|679.37|0
1647230400000|2022-03-14 04:00:00|679.97|679.47|680.27|679.77|680.37|679.87|679.67|679.17|0
1647230700000|2022-03-14 04:05:00|680.17|679.67|679.97|679.47|680.27|679.77|679.67|679.17|0
1647231000000|2022-03-14 04:10:00|679.87|679.37|679.47|678.97|680.07|679.57|679.17|678.67|0
1647231300000|2022-03-14 04:15:00|679.57|679.07|679.67|679.17|679.87|679.37|679.47|678.97|0
1647231600000|2022-03-14 04:20:00|679.77|679.27|680.87|680.37|680.87|680.37|679.47|678.97|0
1647231900000|2022-03-14 04:25:00|680.77|680.27|680.27|679.77|680.97|680.47|680.17|679.67|0
1647232200000|2022-03-14 04:30:00|680.37|679.87|680.27|679.77|680.67|680.17|679.97|679.47|0
1647232500000|2022-03-14 04:35:00|680.37|679.87|680.07|679.57|680.47|679.97|679.87|679.37|0
1647232800000|2022-03-14 04:40:00|679.97|679.47|679.97|679.47|680.07|679.57|679.87|679.37|0
1647233100000|2022-03-14 04:45:00|680.07|679.57|679.77|679.27|680.07|679.57|679.77|679.27|0
1647233400000|2022-03-14 04:50:00|679.87|679.37|679.77|679.27|679.97|679.47|679.67|679.17|0
1647233700000|2022-03-14 04:55:00|679.87|679.37|680.47|679.97|680.87|680.37|679.77|679.27|0
1647234000000|2022-03-14 05:00:00|680.37|679.87|679.97|679.47|680.97|680.47|679.67|679.17|0
1647234300000|2022-03-14 05:05:00|680.07|679.57|682.07|681.57|682.27|681.77|679.77|679.27|0
1647234600000|2022-03-14 05:10:00|682.17|681.67|681.77|681.27|682.17|681.67|681.07|680.57|0
1647234900000|2022-03-14 05:15:00|681.67|681.17|681.17|680.67|681.67|681.17|681.17|680.67|0
1647235200000|2022-03-14 05:20:00|681.07|680.57|680.97|680.47|681.37|680.87|680.77|680.27|0
1647235500000|2022-03-14 05:25:00|681.07|680.57|681.77|681.27|681.77|681.27|680.97|680.47|0
1647235800000|2022-03-14 05:30:00|681.67|681.17|681.17|680.67|681.87|681.37|680.97|680.47|0
1647236100000|2022-03-14 05:35:00|681.27|680.77|681.37|680.87|681.47|680.97|681.17|680.67|0
1647236400000|2022-03-14 05:40:00|681.47|680.97|681.87|681.37|681.87|681.37|681.37|680.87|0
1647236700000|2022-03-14 05:45:00|681.77|681.27|681.87|681.37|681.97|681.47|681.77|681.27|0
1647237000000|2022-03-14 05:50:00|681.77|681.27|681.97|681.47|682.07|681.57|681.77|681.27|0
1647237300000|2022-03-14 05:55:00|681.87|681.37|682.17|681.67|682.47|681.97|681.87|681.37|0
1647237600000|2022-03-14 06:00:00|682.27|681.77|679.57|679.07|682.27|681.77|679.37|678.87|0
1647237900000|2022-03-14 06:05:00|679.67|679.17|679.37|678.87|679.87|679.37|679.27|678.77|0
1647238200000|2022-03-14 06:10:00|679.47|678.97|679.27|678.77|679.97|679.47|679.17|678.67|0
1647238500000|2022-03-14 06:15:00|679.37|678.87|680.87|680.37|680.87|680.37|678.57|678.07|0
1647238800000|2022-03-14 06:20:00|680.77|680.27|684.77|684.27|684.77|684.27|679.77|679.27|0
1647239100000|2022-03-14 06:25:00|684.87|684.37|684.77|684.27|685.57|685.07|683.67|683.17|0
1647239400000|2022-03-14 06:30:00|684.87|684.37|684.37|683.87|685.77|685.27|683.97|683.47|0
1647239700000|2022-03-14 06:35:00|684.47|683.97|686.27|685.77|686.37|685.87|684.07|683.57|0
1647240000000|2022-03-14 06:40:00|686.17|685.67|685.47|684.97|686.57|686.07|684.97|684.47|0
1647240300000|2022-03-14 06:45:00|685.57|685.07|685.17|684.67|685.97|685.47|685.17|684.67|0
1647240600000|2022-03-14 06:50:00|685.07|684.57|683.77|683.27|685.07|684.57|683.57|683.07|0
1647240900000|2022-03-14 06:55:00|683.67|683.17|686.17|685.67|686.47|685.97|683.67|683.17|0
1647241200000|2022-03-14 07:00:00|686.07|685.57|680.77|680.47|686.07|685.57|677.57|677.27|264
1647241500000|2022-03-14 07:05:00|680.87|680.57|680.77|680.47|680.97|680.67|679.47|679.17|64
1647241800000|2022-03-14 07:10:00|680.97|680.67|680.47|680.17|680.97|680.67|679.77|679.47|59
1647242100000|2022-03-14 07:15:00|680.57|680.27|680.57|680.27|680.67|680.37|679.57|679.27|79
1647242400000|2022-03-14 07:20:00|680.67|680.37|681.27|680.97|681.57|681.27|680.57|680.27|59
1647242700000|2022-03-14 07:25:00|681.17|680.87|680.97|680.67|681.37|681.07|679.87|679.57|17
1647243000000|2022-03-14 07:30:00|680.87|680.57|680.67|680.37|680.97|680.67|679.97|679.67|30
1647243300000|2022-03-14 07:35:00|680.57|680.27|680.87|680.57|682.57|682.27|680.57|680.27|81
1647243600000|2022-03-14 07:40:00|680.97|680.67|680.77|680.47|681.87|681.57|680.47|680.17|40
1647243900000|2022-03-14 07:45:00|680.67|680.37|679.87|679.57|680.77|680.47|679.87|679.57|38
1647244200000|2022-03-14 07:50:00|679.77|679.47|679.97|679.67|680.17|679.87|679.47|679.17|40
1647244500000|2022-03-14 07:55:00|679.77|679.47|679.47|679.17|679.77|679.47|678.47|678.17|122
1647244800000|2022-03-14 08:00:00|679.37|679.27|675.07|674.97|679.67|679.57|674.67|674.57|615
1647245100000|2022-03-14 08:05:00|675.17|675.07|675.77|675.67|676.67|676.57|674.27|674.17|507
1647245400000|2022-03-14 08:10:00|675.67|675.57|673.57|673.47|676.17|676.07|673.47|673.37|599
1647245700000|2022-03-14 08:15:00|673.47|673.37|672.27|672.17|673.97|673.87|671.67|671.57|316
1647246000000|2022-03-14 08:20:00|672.17|672.07|672.77|672.67|673.97|673.87|672.17|672.07|203
1647246300000|2022-03-14 08:25:00|672.87|672.77|672.77|672.67|672.97|672.87|671.67|671.57|266
1647246600000|2022-03-14 08:30:00|672.67|672.57|672.07|671.97|672.77|672.67|671.87|671.77|255
1647246900000|2022-03-14 08:35:00|672.17|672.07|671.07|670.97|672.27|672.17|670.87|670.77|224
1647247200000|2022-03-14 08:40:00|671.01|670.91|671.51|671.41|672.11|672.01|671.01|670.91|225
1647247500000|2022-03-14 08:45:00|671.61|671.51|671.51|671.41|672.51|672.41|671.11|671.01|150
1647247800000|2022-03-14 08:50:00|671.61|671.51|671.71|671.61|672.61|672.51|671.01|670.91|230
1647248100000|2022-03-14 08:55:00|671.61|671.51|671.61|671.51|672.31|672.21|671.21|671.11|175
1647248400000|2022-03-14 09:00:00|671.71|671.61|674.81|674.71|674.91|674.81|671.51|671.41|265
1647248700000|2022-03-14 09:05:00|674.91|674.81|674.71|674.61|675.31|675.21|674.21|674.11|210
1647249000000|2022-03-14 09:10:00|674.81|674.71|675.41|675.31|676.51|676.41|674.61|674.51|249
1647249300000|2022-03-14 09:15:00|675.31|675.21|674.91|674.81|675.81|675.71|674.51|674.41|125
1647249600000|2022-03-14 09:20:00|675.01|674.91|675.41|675.31|675.61|675.51|674.81|674.71|335
1647249900000|2022-03-14 09:25:00|675.51|675.41|675.21|675.11|676.01|675.91|674.71|674.61|283
1647250200000|2022-03-14 09:30:00|675.31|675.21|676.91|676.81|677.01|676.91|675.21|675.11|209
1647250500000|2022-03-14 09:35:00|676.81|676.71|679.11|679.01|679.11|679.01|676.71|676.61|296
1647250800000|2022-03-14 09:40:00|679.21|679.11|680.21|680.11|682.21|682.11|678.81|678.71|467
1647251100000|2022-03-14 09:45:00|680.31|680.21|680.91|680.81|681.41|681.31|679.91|679.81|233
1647251400000|2022-03-14 09:50:00|681.01|680.91|680.61|680.51|681.41|681.31|680.41|680.31|289
1647251700000|2022-03-14 09:55:00|680.71|680.61|679.71|679.61|681.31|681.21|679.01|678.91|303
1647252000000|2022-03-14 10:00:00|679.61|679.51|679.11|679.01|679.91|679.81|678.61|678.51|247
1647252300000|2022-03-14 10:05:00|679.21|679.11|678.31|678.21|679.51|679.41|677.91|677.81|168
1647252600000|2022-03-14 10:10:00|678.41|678.31|677.51|677.41|678.41|678.31|676.71|676.61|304
1647252900000|2022-03-14 10:15:00|677.41|677.31|677.21|677.11|678.11|678.01|677.11|677.01|165
1647253200000|2022-03-14 10:20:00|677.11|677.01|677.61|677.51|677.71|677.61|677.11|677.01|166
1647253500000|2022-03-14 10:25:00|677.51|677.41|677.81|677.71|677.81|677.71|677.01|676.91|142
1647253800000|2022-03-14 10:30:00|677.91|677.81|678.51|678.41|679.21|679.11|677.91|677.81|261
1647254100000|2022-03-14 10:35:00|678.41|678.31|677.91|677.81|678.61|678.51|677.71|677.61|142
1647254400000|2022-03-14 10:40:00|677.81|677.71|677.61|677.51|678.01|677.91|677.31|677.21|195
1647254700000|2022-03-14 10:45:00|677.71|677.61|677.31|677.21|677.71|677.61|677.11|677.01|428
1647255000000|2022-03-14 10:50:00|677.41|677.31|677.31|677.21|677.51|677.41|676.61|676.51|150
1647255300000|2022-03-14 10:55:00|677.41|677.31|678.01|677.91|678.11|678.01|676.91|676.81|89
1647255600000|2022-03-14 11:00:00|677.91|677.81|676.91|676.81|678.11|678.01|676.91|676.81|98
1647255900000|2022-03-14 11:05:00|677.01|676.91|676.91|676.81|677.61|677.51|676.61|676.51|67
1647256200000|2022-03-14 11:10:00|677.01|676.91|677.41|677.31|677.61|677.51|676.61|676.51|96
1647256500000|2022-03-14 11:15:00|677.51|677.41|677.61|677.51|678.01|677.91|677.41|677.31|85
1647256800000|2022-03-14 11:20:00|677.71|677.61|677.01|676.91|677.71|677.61|676.91|676.81|72
1647257100000|2022-03-14 11:25:00|676.91|676.81|675.21|675.11|677.21|677.11|675.11|675.01|276
1647257400000|2022-03-14 11:30:00|675.01|674.91|674.61|674.51|675.91|675.81|674.61|674.51|183
1647257700000|2022-03-14 11:35:00|674.71|674.61|674.31|674.21|675.21|675.11|674.21|674.11|123
1647258000000|2022-03-14 11:40:00|674.21|674.11|673.31|673.21|674.71|674.61|673.21|673.11|194
1647258300000|2022-03-14 11:45:00|673.21|673.11|673.31|673.21|673.81|673.71|672.31|672.21|225
1647258600000|2022-03-14 11:50:00|673.21|673.11|673.21|673.11|674.11|674.01|673.11|673.01|713
1647258900000|2022-03-14 11:55:00|673.31|673.21|673.31|673.21|674.41|674.31|673.21|673.11|146
1647259200000|2022-03-14 12:00:00|673.41|673.31|674.31|674.21|674.31|674.21|673.01|672.91|137
1647259500000|2022-03-14 12:05:00|674.21|674.11|674.81|674.71|675.01|674.91|674.11|674.01|170
1647259800000|2022-03-14 12:10:00|674.91|674.81|674.41|674.31|675.11|675.01|674.21|674.11|98
1647260100000|2022-03-14 12:15:00|674.31|674.21|674.01|673.91|674.71|674.61|673.71|673.61|89
1647260400000|2022-03-14 12:20:00|674.11|674.01|673.51|673.41|674.31|674.21|673.51|673.41|123
1647260700000|2022-03-14 12:25:00|673.61|673.51|673.71|673.61|674.11|674.01|673.41|673.31|129
1647261000000|2022-03-14 12:30:00|673.81|673.71|674.21|674.11|674.31|674.21|673.31|673.21|161
1647261300000|2022-03-14 12:35:00|674.11|674.01|674.11|674.01|674.11|674.01|673.41|673.31|96
1647261600000|2022-03-14 12:40:00|674.04|673.94|675.54|675.44|675.74|675.64|674.04|673.94|191
1647261900000|2022-03-14 12:45:00|675.64|675.54|675.54|675.44|676.14|676.04|675.44|675.34|132
1647262200000|2022-03-14 12:50:00|675.64|675.54|675.54|675.44|676.54|676.44|674.84|674.74|211
1647262500000|2022-03-14 12:55:00|675.44|675.34|676.14|676.04|676.84|676.74|674.84|674.74|212
1647262800000|2022-03-14 13:00:00|676.04|675.94|676.14|676.04|676.24|676.14|675.44|675.34|151
1647263100000|2022-03-14 13:05:00|676.04|675.94|675.94|675.84|676.34|676.24|675.64|675.54|175
1647263400000|2022-03-14 13:10:00|676.04|675.94|676.34|676.24|676.44|676.34|675.84|675.74|96
1647263700000|2022-03-14 13:15:00|676.24|676.14|677.24|677.14|677.34|677.24|675.94|675.84|226
1647264000000|2022-03-14 13:20:00|677.34|677.24|676.84|676.74|677.64|677.54|676.64|676.54|123
1647264300000|2022-03-14 13:25:00|676.94|676.84|676.44|676.34|677.24|677.14|676.44|676.34|160
1647264600000|2022-03-14 13:30:00|676.54|676.44|674.64|674.54|677.54|677.44|674.64|674.54|247
1647264900000|2022-03-14 13:35:00|674.74|674.64|674.04|673.94|675.44|675.34|673.54|673.44|177
1647265200000|2022-03-14 13:40:00|673.94|673.84|676.24|676.14|676.44|676.34|673.34|673.24|158
1647265500000|2022-03-14 13:45:00|676.34|676.24|676.34|676.24|676.84|676.74|675.64|675.54|169
1647265800000|2022-03-14 13:50:00|676.24|676.14|675.94|675.84|676.84|676.74|675.94|675.84|133
1647266100000|2022-03-14 13:55:00|676.04|675.94|676.14|676.04|676.64|676.54|675.24|675.14|155
1647266400000|2022-03-14 14:00:00|676.04|675.94|675.34|675.24|676.24|676.14|675.24|675.14|236
1647266700000|2022-03-14 14:05:00|675.44|675.34|676.54|676.44|676.64|676.54|675.14|675.04|156
1647267000000|2022-03-14 14:10:00|676.64|676.54|677.54|677.44|677.84|677.74|676.44|676.34|158
1647267300000|2022-03-14 14:15:00|677.64|677.54|677.54|677.44|677.74|677.64|677.04|676.94|198
1647267600000|2022-03-14 14:20:00|677.64|677.54|678.24|678.14|678.34|678.24|677.24|677.14|370
1647267900000|2022-03-14 14:25:00|678.14|678.04|677.44|677.34|678.54|678.44|677.24|677.14|153
1647268200000|2022-03-14 14:30:00|677.34|677.24|676.24|676.14|677.44|677.34|675.64|675.54|1019
1647268500000|2022-03-14 14:35:00|676.34|676.24|677.04|676.94|677.34|677.24|676.14|676.04|155
1647268800000|2022-03-14 14:40:00|677.14|677.04|677.04|676.94|677.34|677.24|676.64|676.54|142
1647269100000|2022-03-14 14:45:00|676.94|676.84|677.24|677.14|677.44|677.34|676.54|676.44|191
1647269400000|2022-03-14 14:50:00|677.34|677.24|679.14|679.04|679.24|679.14|677.14|677.04|206
1647269700000|2022-03-14 14:55:00|679.04|678.94|679.84|679.74|679.84|679.74|678.94|678.84|404
1647270000000|2022-03-14 15:00:00|679.94|679.84|679.34|679.24|680.64|680.54|679.34|679.24|236
1647270300000|2022-03-14 15:05:00|679.44|679.34|679.64|679.54|679.84|679.74|679.14|679.04|224
1647270600000|2022-03-14 15:10:00|679.57|679.47|679.07|678.97|679.77|679.67|678.77|678.67|164
1647270900000|2022-03-14 15:15:00|679.17|679.07|678.97|678.87|679.67|679.57|678.77|678.67|187
1647271200000|2022-03-14 15:20:00|679.07|678.97|677.37|677.27|679.07|678.97|676.97|676.87|163
1647271500000|2022-03-14 15:25:00|677.27|677.17|677.17|677.07|677.57|677.47|676.97|676.87|104
1647271800000|2022-03-14 15:30:00|677.07|676.97|677.57|677.47|677.67|677.57|676.57|676.47|203
1647272100000|2022-03-14 15:35:00|677.67|677.57|677.17|677.07|677.67|677.57|676.97|676.87|95
1647272400000|2022-03-14 15:40:00|677.07|676.97|676.77|676.67|677.17|677.07|676.27|676.17|410
1647272700000|2022-03-14 15:45:00|676.87|676.77|675.67|675.57|676.97|676.87|675.47|675.37|151
1647273000000|2022-03-14 15:50:00|675.57|675.47|675.57|675.47|675.87|675.77|675.17|675.07|137
1647273300000|2022-03-14 15:55:00|675.47|675.37|675.07|674.97|675.57|675.47|674.67|674.57|141
1647273600000|2022-03-14 16:00:00|674.97|674.87|674.67|674.57|675.17|675.07|674.57|674.47|165
1647273900000|2022-03-14 16:05:00|674.77|674.67|674.27|674.17|675.17|675.07|674.17|674.07|154
1647274200000|2022-03-14 16:10:00|674.17|674.07|673.87|673.77|674.67|674.57|673.77|673.67|286
1647274500000|2022-03-14 16:15:00|673.97|673.87|674.37|674.27|674.57|674.47|673.87|673.77|243
1647274800000|2022-03-14 16:20:00|674.47|674.37|674.77|674.67|674.97|674.87|674.17|674.07|222
1647275100000|2022-03-14 16:25:00|674.67|674.57|674.77|674.67|674.97|674.87|674.27|674.17|348
1647275400000|2022-03-14 16:30:00|674.87|674.47|674.37|674.07|675.17|674.87|673.97|673.67|566
1647275700000|2022-03-14 16:35:00|674.17|673.87|674.07|673.77|674.37|674.07|673.37|673.07|280
1647276000000|2022-03-14 16:40:00|673.97|673.67|673.57|673.27|675.07|674.77|673.27|672.97|137
1647276300000|2022-03-14 16:45:00|673.47|673.17|672.07|671.77|673.77|673.47|671.87|671.57|106
1647276600000|2022-03-14 16:50:00|672.17|671.87|671.77|671.47|672.57|672.27|671.77|671.47|54
1647276900000|2022-03-14 16:55:00|671.67|671.37|671.77|671.47|672.67|672.37|671.67|671.37|70
1647277200000|2022-03-14 17:00:00|671.97|671.67|671.47|671.17|672.17|671.87|671.37|671.07|38
1647277500000|2022-03-14 17:05:00|671.37|671.07|671.67|671.37|672.27|671.97|671.27|670.97|27
1647277800000|2022-03-14 17:10:00|671.77|671.47|671.77|671.47|672.07|671.77|671.47|671.17|25
1647278100000|2022-03-14 17:15:00|671.67|671.37|672.57|672.27|672.77|672.47|671.57|671.27|34
1647278400000|2022-03-14 17:20:00|672.47|672.17|672.37|672.07|672.87|672.57|671.57|671.27|13
1647278700000|2022-03-14 17:25:00|672.47|672.17|671.17|670.87|672.47|672.17|671.07|670.77|23
1647279000000|2022-03-14 17:30:00|671.37|671.07|670.77|670.47|671.47|671.17|669.67|669.37|155
1647279300000|2022-03-14 17:35:00|670.67|670.37|669.47|669.17|670.67|670.37|669.27|668.97|57
1647279600000|2022-03-14 17:40:00|669.57|669.27|669.57|669.27|669.77|669.47|669.07|668.77|42
1647279900000|2022-03-14 17:45:00|669.67|669.37|668.77|668.47|670.27|669.97|668.67|668.37|46
1647280200000|2022-03-14 17:50:00|668.87|668.57|669.97|669.67|670.47|670.17|668.87|668.57|46
1647280500000|2022-03-14 17:55:00|669.87|669.57|670.07|669.77|670.57|670.27|669.77|669.47|40
1647280800000|2022-03-14 18:00:00|669.97|669.67|669.67|669.37|670.17|669.87|669.57|669.27|17
1647281100000|2022-03-14 18:05:00|669.77|669.47|669.87|669.57|670.17|669.87|669.67|669.37|24
1647281400000|2022-03-14 18:10:00|669.97|669.67|669.97|669.67|670.17|669.87|669.47|669.17|5
1647281700000|2022-03-14 18:15:00|669.87|669.57|669.47|669.17|669.97|669.67|669.27|668.97|24
1647282000000|2022-03-14 18:20:00|669.57|669.27|669.27|668.97|669.77|669.47|669.17|668.87|26
1647282300000|2022-03-14 18:25:00|669.37|669.07|668.97|668.67|669.77|669.47|668.77|668.47|20
1647282600000|2022-03-14 18:30:00|669.07|668.77|669.87|669.57|669.87|669.57|668.97|668.67|2
1647282900000|2022-03-14 18:35:00|669.97|669.67|670.27|669.97|670.57|670.27|669.87|669.57|36
1647283200000|2022-03-14 18:40:00|670.37|670.07|669.77|669.47|670.37|670.07|669.57|669.27|26
1647283500000|2022-03-14 18:45:00|669.67|669.37|669.37|669.07|669.77|669.47|669.27|668.97|9
1647283800000|2022-03-14 18:50:00|669.47|669.17|670.37|670.07|670.37|670.07|669.37|669.07|6
1647284100000|2022-03-14 18:55:00|670.47|670.17|670.87|670.57|671.07|670.77|670.47|670.17|18
1647284400000|2022-03-14 19:00:00|670.77|670.47|671.77|671.47|671.97|671.67|670.57|670.27|32
1647284700000|2022-03-14 19:05:00|671.67|671.37|670.67|670.37|671.67|671.37|670.47|670.17|7
1647285000000|2022-03-14 19:10:00|670.57|670.27|671.47|671.17|671.67|671.37|670.47|670.17|17
1647285300000|2022-03-14 19:15:00|671.57|671.27|671.37|671.07|672.17|671.87|671.07|670.77|19
1647285600000|2022-03-14 19:20:00|671.17|670.87|671.67|671.37|671.77|671.47|671.17|670.87|8
1647285900000|2022-03-14 19:25:00|671.57|671.27|671.17|670.87|671.87|671.57|670.87|670.57|19
1647286200000|2022-03-14 19:30:00|671.07|670.77|669.77|669.47|671.27|670.97|669.27|668.97|42
1647286500000|2022-03-14 19:35:00|669.87|669.57|670.77|670.47|670.77|670.47|669.87|669.57|26
1647286800000|2022-03-14 19:40:00|670.67|670.37|671.57|671.27|671.57|671.27|670.57|670.27|19
1647287100000|2022-03-14 19:45:00|671.67|671.37|671.17|670.87|672.07|671.77|670.77|670.47|36
1647287400000|2022-03-14 19:50:00|671.27|670.97|670.87|670.57|671.67|671.37|670.77|670.47|364
1647287700000|2022-03-14 19:55:00|671.17|670.87|671.07|670.77|672.17|671.87|671.07|670.77|80
1647288000000|2022-03-14 20:00:00|671.17|670.87|671.37|671.07|671.87|671.57|671.17|670.87|10
1647288300000|2022-03-14 20:05:00|671.57|671.27|671.97|671.67|671.97|671.67|671.57|671.27|2
1647288600000|2022-03-14 20:10:00|671.87|671.57|671.57|671.27|671.97|671.67|671.57|671.27|2
1647288900000|2022-03-14 20:15:00|671.37|671.07|671.27|670.97|671.37|671.07|671.17|670.87|1
1647289200000|2022-03-14 20:20:00|671.37|671.07|671.27|670.97|671.37|671.07|671.17|670.87|1
1647289500000|2022-03-14 20:25:00|671.17|670.87|671.37|671.07|671.47|671.17|671.17|670.87|6
1647289800000|2022-03-14 20:30:00|671.27|670.97|671.37|671.07|671.57|671.27|671.27|670.97|3
1647290100000|2022-03-14 20:35:00|671.27|670.97|671.37|671.07|671.37|671.07|671.27|670.97|0
1647290400000|2022-03-14 20:40:00|671.47|671.17|671.67|671.37|671.67|671.37|671.47|671.17|8
1647290700000|2022-03-14 20:45:00|671.57|671.27|671.57|671.27|671.67|671.37|671.57|671.27|3
1647291000000|2022-03-14 20:50:00|671.67|671.37|671.67|671.37|671.67|671.37|671.57|671.27|1
1647291300000|2022-03-14 20:55:00|671.77|671.47|672.27|671.77|672.67|672.37|671.77|671.47|78
1647291600000|2022-03-14 21:00:00|672.17|671.67|672.17|671.67|672.17|671.67|672.07|671.57|0
1647292200000|2022-03-14 21:10:00|672.07|671.57|672.07|671.57|672.07|671.57|672.07|671.57|0
1647292800000|2022-03-14 21:20:00|671.97|671.47|671.77|671.27|671.97|671.47|671.57|671.07|0
1647293100000|2022-03-14 21:25:00|671.67|671.17|671.67|671.17|671.77|671.27|671.57|671.07|0
1647293400000|2022-03-14 21:30:00|671.77|671.27|671.77|671.27|671.77|671.27|671.77|671.27|0
1647293700000|2022-03-14 21:35:00|671.67|671.17|671.67|671.17|671.77|671.27|671.67|671.17|0
1647294000000|2022-03-14 21:40:00|671.77|671.27|671.77|671.27|671.97|671.47|671.77|671.27|0
1647294300000|2022-03-14 21:45:00|671.87|671.37|671.87|671.37|671.97|671.47|671.87|671.37|0
1647294600000|2022-03-14 21:50:00|672.57|672.07|672.57|672.07|672.57|672.07|672.47|671.97|0
1647294900000|2022-03-14 21:55:00|672.67|672.17|672.77|672.27|672.87|672.37|672.57|672.07|0
1647295200000|2022-03-14 22:00:00|672.27|671.77|672.47|671.97|672.77|672.27|672.07|671.57|0
1647295500000|2022-03-14 22:05:00|672.37|671.87|671.97|671.47|672.47|671.97|671.87|671.37|0
1647295800000|2022-03-14 22:10:00|672.07|671.57|672.27|671.77|672.57|672.07|672.07|671.57|0
1647296100000|2022-03-14 22:15:00|672.37|671.87|672.07|671.57|672.37|671.87|672.07|671.57|0
1647296400000|2022-03-14 22:20:00|672.17|671.67|672.17|671.67|672.27|671.77|672.07|671.57|0
1647296700000|2022-03-14 22:25:00|672.07|671.57|671.57|671.07|672.27|671.77|671.27|670.77|0
1647297000000|2022-03-14 22:30:00|671.47|670.97|672.77|672.27|673.27|672.77|671.27|670.77|0
1647297300000|2022-03-14 22:35:00|672.87|672.37|673.87|673.37|674.07|673.57|672.77|672.27|0
1647297600000|2022-03-14 22:40:00|673.97|673.47|673.57|673.07|673.97|673.47|673.37|672.87|0
1647297900000|2022-03-14 22:45:00|673.47|672.97|673.67|673.17|674.17|673.67|673.47|672.97|0
1647298200000|2022-03-14 22:50:00|673.57|673.07|673.47|672.97|673.87|673.37|673.47|672.97|0
1647298500000|2022-03-14 22:55:00|673.57|673.07|673.47|672.97|673.67|673.17|673.37|672.87|0
1647298800000|2022-03-14 23:00:00|673.37|672.87|672.77|672.27|673.67|673.17|672.67|672.17|0
1647299100000|2022-03-14 23:05:00|672.67|672.17|672.97|672.47|673.17|672.67|672.67|672.17|0
1647299400000|2022-03-14 23:10:00|672.87|672.37|672.97|672.47|672.97|672.47|672.27|671.77|0
1647299700000|2022-03-14 23:15:00|673.07|672.57|673.27|672.77|673.47|672.97|672.77|672.27|0
1647300000000|2022-03-14 23:20:00|673.47|672.97|672.97|672.47|673.47|672.97|672.97|672.47|0
1647300300000|2022-03-14 23:25:00|673.17|672.67|673.27|672.77|673.47|672.97|673.07|672.57|0
1647300600000|2022-03-14 23:30:00|673.17|672.67|673.07|672.57|673.57|673.07|672.97|672.47|0
1647300900000|2022-03-14 23:35:00|673.17|672.67|673.57|673.07|673.67|673.17|673.17|672.67|0
1647301200000|2022-03-14 23:40:00|673.67|673.17|673.37|672.87|673.67|673.17|673.17|672.67|0
1647301500000|2022-03-14 23:45:00|673.47|672.97|672.77|672.27|673.47|672.97|672.57|672.07|0
1647301800000|2022-03-14 23:50:00|672.87|672.37|672.67|672.17|672.87|672.37|672.47|671.97|0
1647302100000|2022-03-14 23:55:00|672.77|672.27|672.67|672.17|672.87|672.37|672.47|671.97|0
1647302400000|2022-03-15 00:00:00|672.57|672.07|672.27|671.77|672.97|672.47|672.07|671.57|0
1647302700000|2022-03-15 00:05:00|672.37|671.87|672.77|672.27|672.97|672.47|672.37|671.87|0
1647303000000|2022-03-15 00:10:00|672.87|672.37|671.57|671.07|672.97|672.47|671.27|670.77|0
1647303300000|2022-03-15 00:15:00|671.47|670.97|670.97|670.47|671.57|671.07|670.67|670.17|0
1647303600000|2022-03-15 00:20:00|671.07|670.57|670.97|670.47|671.47|670.97|670.87|670.37|0
1647303900000|2022-03-15 00:25:00|671.07|670.57|671.67|671.17|671.67|671.17|670.77|670.27|0
1647304200000|2022-03-15 00:30:00|671.77|671.27|673.37|672.87|673.37|672.87|671.77|671.27|0
1647304500000|2022-03-15 00:35:00|673.27|672.77|673.37|672.87|674.57|674.07|673.17|672.67|0
1647304800000|2022-03-15 00:40:00|673.27|672.77|672.97|672.47|673.37|672.87|672.57|672.07|0
1647305100000|2022-03-15 00:45:00|672.87|672.37|672.97|672.47|673.77|673.27|672.87|672.37|0
1647305400000|2022-03-15 00:50:00|672.87|672.37|672.47|671.97|673.07|672.57|672.37|671.87|0
1647305700000|2022-03-15 00:55:00|672.57|672.07|672.17|671.67|672.97|672.47|671.87|671.37|0
1647306000000|2022-03-15 01:00:00|672.27|671.77|672.97|672.47|673.17|672.67|672.17|671.67|0
1647306300000|2022-03-15 01:05:00|672.87|672.37|671.97|671.47|672.87|672.37|671.97|671.47|0
1647306600000|2022-03-15 01:10:00|672.07|671.57|671.97|671.47|672.47|671.97|671.87|671.37|0
1647306900000|2022-03-15 01:15:00|671.87|671.37|670.57|670.07|672.07|671.57|670.57|670.07|0
1647307200000|2022-03-15 01:20:00|670.77|670.27|672.07|671.57|672.07|671.57|670.57|670.07|0
1647307500000|2022-03-15 01:25:00|671.97|671.47|671.07|670.57|672.47|671.97|670.67|670.17|0
1647307800000|2022-03-15 01:30:00|670.97|670.47|669.07|668.57|671.17|670.67|669.07|668.57|0
1647308100000|2022-03-15 01:35:00|669.17|668.67|668.87|668.37|670.07|669.57|668.57|668.07|0
1647308400000|2022-03-15 01:40:00|668.97|668.47|669.37|668.87|669.97|669.47|668.87|668.37|0
1647308700000|2022-03-15 01:45:00|669.47|668.97|669.77|669.27|669.87|669.37|668.97|668.47|0
1647309000000|2022-03-15 01:50:00|669.67|669.17|668.17|667.67|670.47|669.97|667.97|667.47|0
1647309300000|2022-03-15 01:55:00|668.27|667.77|668.37|667.87|668.77|668.27|667.37|666.87|0
1647309600000|2022-03-15 02:00:00|668.27|667.77|669.47|668.97|669.57|669.07|667.97|667.47|0
1647309900000|2022-03-15 02:05:00|669.57|669.07|670.37|669.87|670.97|670.47|669.57|669.07|0
1647310200000|2022-03-15 02:10:00|670.47|669.97|670.57|670.07|670.97|670.47|670.07|669.57|0
1647310500000|2022-03-15 02:15:00|670.47|669.97|670.27|669.77|671.27|670.77|670.07|669.57|0
1647310800000|2022-03-15 02:20:00|670.37|669.87|670.37|669.87|670.47|669.97|669.47|668.97|0
1647311100000|2022-03-15 02:25:00|670.27|669.77|671.27|670.77|671.27|670.77|669.97|669.47|0
1647311400000|2022-03-15 02:30:00|671.37|670.87|671.97|671.47|672.07|671.57|670.77|670.27|0
1647311700000|2022-03-15 02:35:00|672.07|671.57|672.87|672.37|673.27|672.77|672.07|671.57|0
1647312000000|2022-03-15 02:40:00|672.97|672.47|672.27|671.77|673.27|672.77|672.27|671.77|0
1647312300000|2022-03-15 02:45:00|672.37|671.87|672.87|672.37|673.57|673.07|672.27|671.77|0
1647312600000|2022-03-15 02:50:00|672.97|672.47|672.57|672.07|673.37|672.87|672.27|671.77|0
1647312900000|2022-03-15 02:55:00|672.67|672.17|672.77|672.27|672.97|672.47|671.97|671.47|0
1647313200000|2022-03-15 03:00:00|672.67|672.17|672.47|671.97|673.07|672.57|672.07|671.57|0
1647313500000|2022-03-15 03:05:00|672.57|672.07|671.77|671.27|673.17|672.67|671.67|671.17|0
1647313800000|2022-03-15 03:10:00|671.87|671.37|671.87|671.37|672.47|671.97|671.67|671.17|0
1647314100000|2022-03-15 03:15:00|671.77|671.27|671.57|671.07|671.97|671.47|671.57|671.07|0
1647314400000|2022-03-15 03:20:00|671.67|671.17|671.97|671.47|671.97|671.47|671.47|670.97|0
1647314700000|2022-03-15 03:25:00|671.87|671.37|671.37|670.87|671.87|671.37|671.07|670.57|0
1647315000000|2022-03-15 03:30:00|671.47|670.97|671.57|671.07|671.67|671.17|671.27|670.77|0
1647315300000|2022-03-15 03:35:00|671.67|671.17|671.47|670.97|672.27|671.77|671.47|670.97|0
1647315600000|2022-03-15 03:40:00|671.57|671.07|671.37|670.87|671.87|671.37|670.97|670.47|0
1647315900000|2022-03-15 03:45:00|671.27|670.77|670.57|670.07|671.47|670.97|670.37|669.87|0
1647316200000|2022-03-15 03:50:00|670.67|670.17|671.07|670.57|671.07|670.57|670.57|670.07|0
1647316500000|2022-03-15 03:55:00|670.97|670.47|670.87|670.37|671.07|670.57|670.57|670.07|0
1647316800000|2022-03-15 04:00:00|670.97|670.47|671.07|670.57|671.17|670.67|670.77|670.27|0
1647317100000|2022-03-15 04:05:00|671.17|670.67|670.57|670.07|671.27|670.77|670.47|669.97|0
1647317400000|2022-03-15 04:10:00|670.67|670.17|670.57|670.07|670.67|670.17|670.37|669.87|0
1647317700000|2022-03-15 04:15:00|670.47|669.97|670.67|670.17|670.67|670.17|670.37|669.87|0
1647318000000|2022-03-15 04:20:00|670.57|670.07|670.47|669.97|670.67|670.17|670.27|669.77|0
1647318300000|2022-03-15 04:25:00|670.57|670.07|669.97|669.47|670.67|670.17|669.97|669.47|0
1647318600000|2022-03-15 04:30:00|669.87|669.37|670.07|669.57|670.27|669.77|669.87|669.37|0
1647318900000|2022-03-15 04:35:00|670.17|669.67|670.17|669.67|670.27|669.77|669.87|669.37|0
1647319200000|2022-03-15 04:40:00|670.27|669.77|670.27|669.77|670.27|669.77|670.07|669.57|0
1647319500000|2022-03-15 04:45:00|670.37|669.87|670.37|669.87|670.47|669.97|670.27|669.77|0
1647319800000|2022-03-15 04:50:00|670.47|669.97|670.87|670.37|670.87|670.37|670.37|669.87|0
1647320100000|2022-03-15 04:55:00|670.77|670.27|670.77|670.27|670.87|670.37|670.67|670.17|0
1647320400000|2022-03-15 05:00:00|670.67|670.17|669.77|669.27|670.87|670.37|669.67|669.17|0
1647320700000|2022-03-15 05:05:00|669.87|669.37|669.77|669.27|670.37|669.87|669.57|669.07|0
1647321000000|2022-03-15 05:10:00|669.67|669.17|669.57|669.07|669.87|669.37|669.07|668.57|0
1647321300000|2022-03-15 05:15:00|669.47|668.97|669.57|669.07|670.27|669.77|669.37|668.87|0
1647321600000|2022-03-15 05:20:00|669.47|668.97|669.67|669.17|669.77|669.27|669.27|668.77|0
1647321900000|2022-03-15 05:25:00|669.57|669.07|669.57|669.07|669.67|669.17|669.17|668.67|0
1647322200000|2022-03-15 05:30:00|669.47|668.97|669.97|669.47|669.97|669.47|668.97|668.47|0
1647322500000|2022-03-15 05:35:00|669.87|669.37|668.97|668.47|670.17|669.67|668.77|668.27|0
1647322800000|2022-03-15 05:40:00|668.87|668.37|668.87|668.37|669.37|668.87|668.57|668.07|0
1647323100000|2022-03-15 05:45:00|668.77|668.27|668.87|668.37|668.87|668.37|668.27|667.77|0
1647323400000|2022-03-15 05:50:00|668.77|668.27|668.17|667.67|668.77|668.27|667.87|667.37|0
1647323700000|2022-03-15 05:55:00|668.07|667.57|668.57|668.07|668.57|668.07|667.77|667.27|0
1647324000000|2022-03-15 06:00:00|668.47|667.97|667.77|667.27|668.57|668.07|667.47|666.97|0
1647324300000|2022-03-15 06:05:00|667.87|667.37|668.27|667.77|668.47|667.97|667.37|666.87|0
1647324600000|2022-03-15 06:10:00|668.17|667.67|669.17|668.67|669.37|668.87|668.07|667.57|0
1647324900000|2022-03-15 06:15:00|669.07|668.57|668.47|667.97|669.37|668.87|668.47|667.97|0
1647325200000|2022-03-15 06:20:00|668.57|668.07|668.97|668.47|669.27|668.77|668.47|667.97|0
1647325500000|2022-03-15 06:25:00|669.07|668.57|668.57|668.07|669.17|668.67|668.37|667.87|0
1647325800000|2022-03-15 06:30:00|668.47|667.97|668.47|667.97|668.77|668.27|667.87|667.37|0
1647326100000|2022-03-15 06:35:00|668.57|668.07|668.67|668.17|668.97|668.47|668.17|667.67|0
1647326400000|2022-03-15 06:40:00|668.77|668.27|668.17|667.67|668.87|668.37|668.17|667.67|0
1647326700000|2022-03-15 06:45:00|668.27|667.77|667.27|666.77|668.37|667.87|666.97|666.47|0
1647327000000|2022-03-15 06:50:00|667.37|666.87|667.27|666.77|667.37|666.87|666.57|666.07|0
1647327300000|2022-03-15 06:55:00|667.37|666.87|667.97|667.47|668.17|667.67|667.27|666.77|0
1647327600000|2022-03-15 07:00:00|668.37|667.87|666.57|666.27|669.37|669.07|666.47|666.17|164
1647327900000|2022-03-15 07:05:00|666.67|666.37|666.87|666.57|668.17|667.87|666.47|666.17|106
1647328200000|2022-03-15 07:10:00|666.77|666.47|662.57|662.27|666.97|666.67|662.57|662.27|217
1647328500000|2022-03-15 07:15:00|662.67|662.37|663.67|663.37|663.97|663.67|662.47|662.17|56
1647328800000|2022-03-15 07:20:00|663.77|663.47|664.07|663.77|664.87|664.57|663.37|663.07|58
1647329100000|2022-03-15 07:25:00|663.97|663.67|662.57|662.27|663.97|663.67|662.57|662.27|24
1647329400000|2022-03-15 07:30:00|662.87|662.57|663.07|662.77|663.57|663.27|662.47|662.17|61
1647329700000|2022-03-15 07:35:00|663.17|662.87|663.77|663.47|663.87|663.57|662.57|662.27|39
1647330000000|2022-03-15 07:40:00|663.67|663.37|663.87|663.57|664.37|664.07|663.07|662.77|28
1647330300000|2022-03-15 07:45:00|664.07|663.77|663.47|663.17|664.37|664.07|662.97|662.67|88
1647330600000|2022-03-15 07:50:00|663.57|663.27|664.27|663.97|664.67|664.37|663.57|663.27|76
1647330900000|2022-03-15 07:55:00|664.47|664.17|665.27|664.97|665.27|664.97|664.17|663.87|55
1647331200000|2022-03-15 08:00:00|665.17|665.07|665.77|665.67|666.27|666.17|664.47|664.37|1086
1647331500000|2022-03-15 08:05:00|665.87|665.77|666.57|666.47|668.67|668.57|665.67|665.57|393
1647331800000|2022-03-15 08:10:00|666.47|666.37|666.37|666.27|667.67|667.57|665.57|665.47|349
1647332100000|2022-03-15 08:15:00|666.47|666.37|664.27|664.17|666.57|666.47|664.17|664.07|272
1647332400000|2022-03-15 08:20:00|664.37|664.27|664.17|664.07|665.67|665.57|663.57|663.47|295
1647332700000|2022-03-15 08:25:00|664.07|663.97|664.07|663.97|664.77|664.67|663.37|663.27|540
1647333000000|2022-03-15 08:30:00|664.17|664.07|664.27|664.17|664.27|664.17|663.37|663.27|300
1647333300000|2022-03-15 08:35:00|664.17|664.07|663.67|663.57|664.77|664.67|663.57|663.47|202
1647333600000|2022-03-15 08:40:00|663.77|663.67|662.86|662.76|664.16|664.06|662.76|662.66|257
1647333900000|2022-03-15 08:45:00|662.76|662.66|662.26|662.16|662.96|662.86|661.96|661.86|722
1647334200000|2022-03-15 08:50:00|662.16|662.06|661.96|661.86|662.46|662.36|661.56|661.46|329
1647334500000|2022-03-15 08:55:00|662.06|661.96|661.06|660.96|662.06|661.96|660.96|660.86|244
1647334800000|2022-03-15 09:00:00|660.96|660.86|661.66|661.56|661.66|661.56|660.96|660.86|232
1647335100000|2022-03-15 09:05:00|661.56|661.46|660.26|660.16|661.66|661.56|660.06|659.96|222
1647335400000|2022-03-15 09:10:00|660.16|660.06|662.06|661.96|662.16|662.06|660.16|660.06|335
1647335700000|2022-03-15 09:15:00|661.96|661.86|661.56|661.46|662.56|662.46|661.36|661.26|1044
1647336000000|2022-03-15 09:20:00|661.66|661.56|661.36|661.26|661.66|661.56|660.46|660.36|288
1647336300000|2022-03-15 09:25:00|661.46|661.36|661.56|661.46|662.76|662.66|661.36|661.26|266
1647336600000|2022-03-15 09:30:00|661.66|661.56|661.86|661.76|662.16|662.06|661.36|661.26|167
1647336900000|2022-03-15 09:35:00|661.96|661.86|661.56|661.46|662.26|662.16|660.76|660.66|293
1647337200000|2022-03-15 09:40:00|661.46|661.36|663.46|663.36|663.56|663.46|661.36|661.26|335
1647337500000|2022-03-15 09:45:00|663.36|663.26|663.56|663.46|664.36|664.26|663.16|663.06|275
1647337800000|2022-03-15 09:50:00|663.46|663.36|662.76|662.66|663.76|663.66|662.66|662.56|343
1647338100000|2022-03-15 09:55:00|662.86|662.76|662.56|662.46|663.26|663.16|662.16|662.06|279
1647338400000|2022-03-15 10:00:00|662.66|662.56|662.96|662.86|663.36|663.26|662.06|661.96|201
1647338700000|2022-03-15 10:05:00|662.86|662.76|663.46|663.36|663.66|663.56|662.76|662.66|197
1647339000000|2022-03-15 10:10:00|663.36|663.26|664.86|664.76|664.86|664.76|663.36|663.26|144
1647339300000|2022-03-15 10:15:00|664.96|664.86|664.86|664.76|665.46|665.36|664.26|664.16|4280
1647339600000|2022-03-15 10:20:00|664.96|664.86|665.56|665.46|665.96|665.86|664.46|664.36|177
1647339900000|2022-03-15 10:25:00|665.46|665.36|665.16|665.06|665.76|665.66|665.16|665.06|136
1647340200000|2022-03-15 10:30:00|665.26|665.16|665.66|665.56|665.86|665.76|665.26|665.16|133
1647340500000|2022-03-15 10:35:00|665.56|665.46|665.66|665.56|666.06|665.96|665.56|665.46|177
1647340800000|2022-03-15 10:40:00|665.56|665.46|665.46|665.36|665.66|665.56|665.16|665.06|1389
1647341100000|2022-03-15 10:45:00|665.36|665.26|666.26|666.16|666.46|666.36|665.26|665.16|207
1647341400000|2022-03-15 10:50:00|666.36|666.26|667.96|667.86|668.06|667.96|666.36|666.26|260
1647341700000|2022-03-15 10:55:00|667.86|667.76|668.06|667.96|669.86|669.76|667.86|667.76|231
1647342000000|2022-03-15 11:00:00|668.16|668.06|669.16|669.06|669.36|669.26|667.96|667.86|135
1647342300000|2022-03-15 11:05:00|669.26|669.16|669.46|669.36|669.86|669.76|668.86|668.76|202
1647342600000|2022-03-15 11:10:00|669.56|669.46|670.56|670.46|670.56|670.46|669.36|669.26|161
1647342900000|2022-03-15 11:15:00|670.66|670.56|669.86|669.76|670.86|670.76|669.66|669.56|186
1647343200000|2022-03-15 11:20:00|669.76|669.66|670.06|669.96|670.16|670.06|669.36|669.26|325
1647343500000|2022-03-15 11:25:00|670.16|670.06|669.56|669.46|670.56|670.46|669.06|668.96|189
1647343800000|2022-03-15 11:30:00|669.66|669.56|670.36|670.26|670.46|670.36|669.36|669.26|191
1647344100000|2022-03-15 11:35:00|670.46|670.36|670.66|670.56|670.76|670.66|670.16|670.06|3202
1647344400000|2022-03-15 11:40:00|670.56|670.46|669.96|669.86|670.66|670.56|669.86|669.76|158
1647344700000|2022-03-15 11:45:00|669.86|669.76|669.86|669.76|670.16|670.06|669.66|669.56|209
1647345000000|2022-03-15 11:50:00|669.76|669.66|670.36|670.26|670.56|670.46|669.76|669.66|130
1647345300000|2022-03-15 11:55:00|670.46|670.36|670.46|670.36|670.86|670.76|670.36|670.26|98
1647345600000|2022-03-15 12:00:00|670.36|670.26|671.06|670.96|671.26|671.16|670.06|669.96|285
1647345900000|2022-03-15 12:05:00|670.96|670.86|670.76|670.66|671.26|671.16|670.56|670.46|130
1647346200000|2022-03-15 12:10:00|670.86|670.76|672.06|671.96|672.06|671.96|670.66|670.56|210
1647346500000|2022-03-15 12:15:00|671.96|671.86|672.66|672.56|672.66|672.56|671.76|671.66|198
1647346800000|2022-03-15 12:20:00|672.76|672.66|672.76|672.66|673.66|673.56|672.76|672.66|260
1647347100000|2022-03-15 12:25:00|672.66|672.56|672.56|672.46|672.66|672.56|672.06|671.96|316
1647347400000|2022-03-15 12:30:00|672.66|672.56|674.56|674.46|675.06|674.96|672.56|672.46|411
1647347700000|2022-03-15 12:35:00|674.46|674.36|674.66|674.56|674.86|674.76|674.16|674.06|253
1647348000000|2022-03-15 12:40:00|674.59|674.49|674.09|673.99|674.69|674.59|673.99|673.89|189
1647348300000|2022-03-15 12:45:00|674.19|674.09|673.49|673.39|674.49|674.39|673.39|673.29|1990
1647348600000|2022-03-15 12:50:00|673.59|673.49|673.49|673.39|673.69|673.59|672.99|672.89|176
1647348900000|2022-03-15 12:55:00|673.39|673.29|673.59|673.49|673.79|673.69|672.99|672.89|2291
1647349200000|2022-03-15 13:00:00|673.69|673.59|674.79|674.69|674.79|674.69|673.39|673.29|1973
1647349500000|2022-03-15 13:05:00|674.69|674.59|674.29|674.19|674.89|674.79|674.19|674.09|226
1647349800000|2022-03-15 13:10:00|674.39|674.29|674.89|674.79|675.59|675.49|674.39|674.29|222
1647350100000|2022-03-15 13:15:00|674.99|674.89|675.49|675.39|675.59|675.49|674.89|674.79|151
1647350400000|2022-03-15 13:20:00|675.59|675.49|674.89|674.79|675.69|675.59|674.89|674.79|133
1647350700000|2022-03-15 13:25:00|674.99|674.89|675.19|675.09|675.39|675.29|674.39|674.29|186
1647351000000|2022-03-15 13:30:00|675.09|674.99|674.99|674.89|675.49|675.39|673.99|673.89|387
1647351300000|2022-03-15 13:35:00|675.09|674.99|673.89|673.79|675.69|675.59|673.49|673.39|334
1647351600000|2022-03-15 13:40:00|673.99|673.89|671.69|671.59|674.29|674.19|671.49|671.39|586
1647351900000|2022-03-15 13:45:00|671.79|671.69|672.19|672.09|672.39|672.29|670.59|670.49|324
1647352200000|2022-03-15 13:50:00|672.29|672.19|672.09|671.99|672.49|672.39|671.39|671.29|187
1647352500000|2022-03-15 13:55:00|671.99|671.89|673.29|673.19|673.59|673.49|671.99|671.89|189
1647352800000|2022-03-15 14:00:00|673.39|673.29|672.69|672.59|673.49|673.39|671.69|671.59|287
1647353100000|2022-03-15 14:05:00|672.79|672.69|671.49|671.39|673.09|672.99|671.09|670.99|1650
1647353400000|2022-03-15 14:10:00|671.59|671.49|670.59|670.49|671.79|671.69|669.89|669.79|205
1647353700000|2022-03-15 14:15:00|670.69|670.59|670.89|670.79|671.19|671.09|670.19|670.09|237
1647354000000|2022-03-15 14:20:00|670.99|670.89|672.09|671.99|672.29|672.19|670.69|670.59|898
1647354300000|2022-03-15 14:25:00|671.99|671.89|672.39|672.29|672.79|672.69|671.39|671.29|254
1647354600000|2022-03-15 14:30:00|672.29|672.19|673.99|673.89|674.19|674.09|672.19|672.09|317
1647354900000|2022-03-15 14:35:00|674.09|673.99|675.19|675.09|675.39|675.29|673.89|673.79|316
1647355200000|2022-03-15 14:40:00|675.29|675.19|675.29|675.19|675.89|675.79|674.59|674.49|541
1647355500000|2022-03-15 14:45:00|675.39|675.29|677.19|677.09|677.39|677.29|675.39|675.29|355
1647355800000|2022-03-15 14:50:00|677.29|677.19|676.09|675.99|677.29|677.19|675.39|675.29|290
1647356100000|2022-03-15 14:55:00|676.19|676.09|676.69|676.59|676.79|676.69|675.59|675.49|223
1647356400000|2022-03-15 15:00:00|676.89|676.79|677.19|677.09|677.39|677.29|676.39|676.29|194
1647356700000|2022-03-15 15:05:00|677.29|677.19|676.69|676.59|677.39|677.29|676.49|676.39|228
1647357000000|2022-03-15 15:10:00|676.59|676.49|676.49|676.39|677.59|677.49|676.09|675.99|484
1647357300000|2022-03-15 15:15:00|676.39|676.29|675.79|675.69|676.39|676.29|675.29|675.19|314
1647357600000|2022-03-15 15:20:00|675.69|675.59|675.39|675.29|676.09|675.99|674.59|674.49|338
1647357900000|2022-03-15 15:25:00|675.29|675.19|675.99|675.89|676.29|676.19|674.99|674.89|262
1647358200000|2022-03-15 15:30:00|676.09|675.99|676.69|676.59|676.69|676.59|675.59|675.49|190
1647358500000|2022-03-15 15:35:00|676.59|676.49|676.69|676.59|677.59|677.49|676.59|676.49|265
1647358800000|2022-03-15 15:40:00|676.79|676.69|676.29|676.19|676.89|676.79|676.09|675.99|239
1647359100000|2022-03-15 15:45:00|676.39|676.29|676.69|676.59|676.89|676.79|675.99|675.89|133
1647359400000|2022-03-15 15:50:00|676.79|676.69|674.19|674.09|676.99|676.89|673.89|673.79|576
1647359700000|2022-03-15 15:55:00|674.39|674.29|673.09|672.99|674.39|674.29|670.99|670.89|1005
1647360000000|2022-03-15 16:00:00|672.99|672.89|672.19|672.09|673.49|673.39|671.69|671.59|306
1647360300000|2022-03-15 16:05:00|672.09|671.99|673.89|673.79|674.19|674.09|671.99|671.89|282
1647360600000|2022-03-15 16:10:00|673.79|673.69|674.89|674.79|674.99|674.89|673.59|673.49|137
1647360900000|2022-03-15 16:15:00|674.79|674.69|674.39|674.29|675.09|674.99|674.39|674.29|222
1647361200000|2022-03-15 16:20:00|674.29|674.19|675.69|675.59|675.79|675.69|674.29|674.19|272
1647361500000|2022-03-15 16:25:00|675.59|675.49|676.19|676.09|676.49|676.39|675.29|675.19|757
1647361800000|2022-03-15 16:30:00|676.29|675.99|676.49|676.19|677.69|677.39|676.19|675.89|1010
1647362100000|2022-03-15 16:35:00|676.69|676.39|678.69|678.39|678.69|678.39|676.59|676.29|558
1647362400000|2022-03-15 16:40:00|678.89|678.59|677.29|676.99|678.99|678.69|677.29|676.99|127
1647362700000|2022-03-15 16:45:00|677.39|677.09|676.09|675.79|677.39|677.09|676.09|675.79|104
1647363000000|2022-03-15 16:50:00|675.99|675.69|675.59|675.29|676.39|676.09|674.79|674.49|94
1647363300000|2022-03-15 16:55:00|675.49|675.19|676.99|676.69|676.99|676.69|675.39|675.09|412
1647363600000|2022-03-15 17:00:00|677.09|676.79|677.49|677.19|677.69|677.39|677.09|676.79|77
1647363900000|2022-03-15 17:05:00|677.39|677.09|676.69|676.39|677.59|677.29|676.49|676.19|26
1647364200000|2022-03-15 17:10:00|676.59|676.29|675.49|675.19|676.99|676.69|675.49|675.19|52
1647364500000|2022-03-15 17:15:00|675.39|675.09|674.79|674.49|675.79|675.49|674.79|674.49|45
1647364800000|2022-03-15 17:20:00|674.89|674.59|675.49|675.19|675.89|675.59|674.59|674.29|39
1647365100000|2022-03-15 17:25:00|675.39|675.09|674.19|673.89|675.79|675.49|674.19|673.89|46
1647365400000|2022-03-15 17:30:00|674.29|673.99|675.19|674.89|675.39|675.09|674.09|673.79|37
1647365700000|2022-03-15 17:35:00|675.29|674.99|675.69|675.39|676.19|675.89|675.29|674.99|83
1647366000000|2022-03-15 17:40:00|675.79|675.49|676.09|675.79|676.29|675.99|675.29|674.99|25
1647366300000|2022-03-15 17:45:00|676.19|675.89|675.79|675.49|676.49|676.19|675.59|675.29|16
1647366600000|2022-03-15 17:50:00|675.89|675.59|676.19|675.89|676.39|676.09|675.79|675.49|34
1647366900000|2022-03-15 17:55:00|676.09|675.79|676.89|676.59|676.99|676.69|675.99|675.69|44
1647367200000|2022-03-15 18:00:00|676.69|676.39|675.39|675.09|677.09|676.79|675.29|674.99|32
1647367500000|2022-03-15 18:05:00|675.49|675.19|675.99|675.69|676.09|675.79|674.89|674.59|26
1647367800000|2022-03-15 18:10:00|675.89|675.59|675.19|674.89|675.99|675.69|674.89|674.59|22
1647368100000|2022-03-15 18:15:00|675.09|674.79|674.09|673.79|675.19|674.89|673.79|673.49|45
1647368400000|2022-03-15 18:20:00|673.99|673.69|674.39|674.09|674.59|674.29|673.49|673.19|39
1647368700000|2022-03-15 18:25:00|674.49|674.19|674.29|673.99|674.99|674.69|674.09|673.79|39
1647369000000|2022-03-15 18:30:00|674.19|673.89|674.99|674.69|675.29|674.99|673.79|673.49|26
1647369300000|2022-03-15 18:35:00|674.89|674.59|675.09|674.79|675.29|674.99|674.59|674.29|13
1647369600000|2022-03-15 18:40:00|674.99|674.69|675.59|675.29|675.99|675.69|674.99|674.69|15
1647369900000|2022-03-15 18:45:00|675.69|675.39|677.29|676.99|677.29|676.99|675.59|675.29|73
1647370200000|2022-03-15 18:50:00|677.39|677.09|676.89|676.59|677.69|677.39|676.69|676.39|51
1647370500000|2022-03-15 18:55:00|676.99|676.69|678.29|677.99|678.49|678.19|676.79|676.49|52
1647370800000|2022-03-15 19:00:00|678.19|677.89|677.79|677.49|678.29|677.99|677.39|677.09|22
1647371100000|2022-03-15 19:05:00|677.69|677.39|677.59|677.29|678.09|677.79|677.39|677.09|29
1647371400000|2022-03-15 19:10:00|677.79|677.49|677.99|677.69|678.39|678.09|677.59|677.29|29
1647371700000|2022-03-15 19:15:00|678.09|677.79|678.89|678.59|679.09|678.79|677.89|677.59|50
1647372000000|2022-03-15 19:20:00|678.99|678.69|679.29|678.99|679.39|679.09|678.59|678.29|34
1647372300000|2022-03-15 19:25:00|679.49|679.19|679.39|679.09|679.69|679.39|678.99|678.69|30
1647372600000|2022-03-15 19:30:00|679.49|679.19|679.59|679.29|680.29|679.99|679.49|679.19|51
1647372900000|2022-03-15 19:35:00|679.69|679.39|679.79|679.49|680.09|679.79|679.39|679.09|33
1647373200000|2022-03-15 19:40:00|679.89|679.59|679.59|679.29|680.09|679.79|679.29|678.99|61
1647373500000|2022-03-15 19:45:00|679.69|679.39|679.89|679.59|680.09|679.79|678.99|678.69|42
1647373800000|2022-03-15 19:50:00|680.19|679.89|679.59|679.29|680.79|680.49|679.59|679.29|64
1647374100000|2022-03-15 19:55:00|679.49|679.19|679.49|679.19|679.79|679.49|678.59|678.29|115
1647374400000|2022-03-15 20:00:00|679.59|679.29|679.29|678.99|679.59|679.29|679.09|678.79|11
1647374700000|2022-03-15 20:05:00|679.39|679.09|679.29|678.99|679.79|679.49|679.19|678.89|8
1647375000000|2022-03-15 20:10:00|679.19|678.89|678.99|678.69|679.59|679.29|678.89|678.59|10
1647375300000|2022-03-15 20:15:00|678.89|678.59|679.59|679.29|679.59|679.29|678.89|678.59|10
1647375600000|2022-03-15 20:20:00|679.49|679.19|679.49|679.19|679.49|679.19|679.49|679.19|0
1647375900000|2022-03-15 20:25:00|679.39|679.09|679.39|679.09|679.69|679.39|679.39|679.09|3
1647376200000|2022-03-15 20:30:00|679.49|679.19|679.39|679.09|679.49|679.19|679.39|679.09|1
1647376500000|2022-03-15 20:35:00|679.49|679.19|679.69|679.39|679.69|679.39|679.49|679.19|7
1647376800000|2022-03-15 20:40:00|679.89|679.59|679.99|679.69|679.99|679.69|679.89|679.59|4
1647377100000|2022-03-15 20:45:00|679.89|679.59|680.19|679.89|680.19|679.89|679.89|679.59|0
1647377400000|2022-03-15 20:50:00|680.09|679.79|679.49|679.19|680.09|679.79|679.49|679.19|3
1647377700000|2022-03-15 20:55:00|679.69|679.39|679.39|678.89|679.69|679.39|679.19|678.89|39
1647378000000|2022-03-15 21:00:00|679.29|678.79|679.49|678.99|679.59|679.09|679.29|678.79|0
1647378300000|2022-03-15 21:05:00|679.59|679.09|679.39|678.89|679.59|679.09|679.29|678.79|0
1647378600000|2022-03-15 21:10:00|679.49|678.99|679.49|678.99|679.49|678.99|679.49|678.99|0
1647378900000|2022-03-15 21:15:00|679.59|679.09|679.39|678.89|679.59|679.09|679.39|678.89|0
1647379200000|2022-03-15 21:20:00|679.29|678.79|679.39|678.89|679.39|678.89|679.29|678.79|0
1647379500000|2022-03-15 21:25:00|679.49|678.99|679.59|679.09|679.59|679.09|679.39|678.89|0
1647380100000|2022-03-15 21:35:00|679.49|678.99|679.49|678.99|679.49|678.99|679.49|678.99|0
1647381300000|2022-03-15 21:55:00|679.39|678.89|679.49|678.99|679.49|678.99|679.39|678.89|0
1647381600000|2022-03-15 22:00:00|679.79|679.29|679.39|678.89|679.89|679.39|679.29|678.79|0
1647381900000|2022-03-15 22:05:00|679.29|678.79|678.99|678.49|679.29|678.79|678.79|678.29|0
1647382200000|2022-03-15 22:10:00|678.89|678.39|679.19|678.69|679.19|678.69|678.49|677.99|0
1647382500000|2022-03-15 22:15:00|679.09|678.59|679.29|678.79|679.39|678.89|679.09|678.59|0
1647382800000|2022-03-15 22:20:00|679.39|678.89|679.09|678.59|679.49|678.99|678.99|678.49|0
1647383100000|2022-03-15 22:25:00|678.99|678.49|678.99|678.49|679.39|678.89|678.99|678.49|0
1647383400000|2022-03-15 22:30:00|679.09|678.59|678.89|678.39|679.19|678.69|678.89|678.39|0
1647383700000|2022-03-15 22:35:00|678.99|678.49|678.79|678.29|678.99|678.49|678.69|678.19|0
1647384000000|2022-03-15 22:40:00|678.89|678.39|678.79|678.29|679.09|678.59|678.79|678.29|0
1647384300000|2022-03-15 22:45:00|678.89|678.39|678.99|678.49|679.09|678.59|678.79|678.29|0
1647384600000|2022-03-15 22:50:00|679.09|678.59|679.19|678.69|679.19|678.69|678.99|678.49|0
1647384900000|2022-03-15 22:55:00|679.09|678.59|678.99|678.49|679.19|678.69|678.59|678.09|0
1647385200000|2022-03-15 23:00:00|679.09|678.59|678.89|678.39|679.19|678.69|678.89|678.39|0
1647385500000|2022-03-15 23:05:00|678.79|678.29|678.69|678.19|678.99|678.49|678.59|678.09|0
1647385800000|2022-03-15 23:10:00|678.59|678.09|678.59|678.09|678.79|678.29|678.49|677.99|0
1647386100000|2022-03-15 23:15:00|678.69|678.19|678.99|678.49|679.19|678.69|678.69|678.19|0
1647386400000|2022-03-15 23:20:00|679.09|678.59|679.39|678.89|679.69|679.19|678.99|678.49|0
1647386700000|2022-03-15 23:25:00|679.29|678.79|679.09|678.59|679.29|678.79|678.89|678.39|0
1647387000000|2022-03-15 23:30:00|678.99|678.49|678.89|678.39|679.09|678.59|678.59|678.09|0
1647387300000|2022-03-15 23:35:00|678.79|678.29|680.59|680.09|681.39|680.89|678.69|678.19|0
1647387600000|2022-03-15 23:40:00|680.69|680.19|680.69|680.19|680.89|680.39|680.49|679.99|0
1647387900000|2022-03-15 23:45:00|680.79|680.29|680.19|679.69|680.89|680.39|680.09|679.59|0
1647388200000|2022-03-15 23:50:00|680.09|679.59|679.19|678.69|680.09|679.59|679.09|678.59|0
1647388500000|2022-03-15 23:55:00|679.29|678.79|679.19|678.69|679.49|678.99|678.79|678.29|0
1647388800000|2022-03-16 00:00:00|679.09|678.59|678.59|678.09|679.29|678.79|678.39|677.89|0
1647389100000|2022-03-16 00:05:00|678.69|678.19|679.19|678.69|679.19|678.69|678.49|677.99|0
1647389400000|2022-03-16 00:10:00|679.09|678.59|678.69|678.19|679.29|678.79|678.69|678.19|0
1647389700000|2022-03-16 00:15:00|678.59|678.09|677.49|676.99|679.69|679.19|677.19|676.69|0
1647390000000|2022-03-16 00:20:00|677.39|676.89|677.49|676.99|677.79|677.29|676.79|676.29|0
1647390300000|2022-03-16 00:25:00|677.59|677.09|677.99|677.49|677.99|677.49|677.29|676.79|0
1647390600000|2022-03-16 00:30:00|678.09|677.59|678.29|677.79|678.79|678.29|678.09|677.59|0
1647390900000|2022-03-16 00:35:00|678.39|677.89|678.29|677.79|678.49|677.99|678.19|677.69|0
1647391200000|2022-03-16 00:40:00|678.19|677.69|678.39|677.89|678.79|678.29|678.09|677.59|0
1647391500000|2022-03-16 00:45:00|678.29|677.79|678.29|677.79|678.69|678.19|677.99|677.49|0
1647391800000|2022-03-16 00:50:00|678.39|677.89|678.49|677.99|678.69|678.19|677.79|677.29|0
1647392100000|2022-03-16 00:55:00|678.69|678.19|678.49|677.99|679.69|679.19|678.49|677.99|0
1647392400000|2022-03-16 01:00:00|678.59|678.09|678.69|678.19|678.79|678.29|678.19|677.69|0
1647392700000|2022-03-16 01:05:00|678.79|678.29|678.69|678.19|679.69|679.19|678.69|678.19|0
1647393000000|2022-03-16 01:10:00|678.59|678.09|679.19|678.69|679.29|678.79|678.59|678.09|0
1647393300000|2022-03-16 01:15:00|679.09|678.59|680.09|679.59|680.19|679.69|678.89|678.39|0
1647393600000|2022-03-16 01:20:00|679.99|679.49|680.09|679.59|680.19|679.69|679.29|678.79|0
1647393900000|2022-03-16 01:25:00|679.99|679.49|679.19|678.69|680.09|679.59|679.19|678.69|0
1647394200000|2022-03-16 01:30:00|679.09|678.59|679.09|678.59|679.69|679.19|678.79|678.29|0
1647394500000|2022-03-16 01:35:00|679.19|678.69|678.99|678.49|679.59|679.09|678.79|678.29|0
1647394800000|2022-03-16 01:40:00|678.89|678.39|679.09|678.59|679.49|678.99|678.69|678.19|0
1647395100000|2022-03-16 01:45:00|679.19|678.69|678.89|678.39|679.39|678.89|678.69|678.19|0
1647395400000|2022-03-16 01:50:00|678.99|678.49|679.69|679.19|679.79|679.29|678.79|678.29|0
1647395700000|2022-03-16 01:55:00|679.59|679.09|680.69|680.19|680.69|680.19|679.49|678.99|0
1647396000000|2022-03-16 02:00:00|680.79|680.29|681.39|680.89|681.39|680.89|680.59|680.09|0
1647396300000|2022-03-16 02:05:00|681.29|680.79|681.39|680.89|681.59|681.09|680.99|680.49|0
1647396600000|2022-03-16 02:10:00|681.49|680.99|681.99|681.49|681.99|681.49|681.29|680.79|0
1647396900000|2022-03-16 02:15:00|681.79|681.29|681.19|680.69|681.79|681.29|680.99|680.49|0
1647397200000|2022-03-16 02:20:00|681.09|680.59|680.99|680.49|681.19|680.69|680.79|680.29|0
1647397500000|2022-03-16 02:25:00|681.09|680.59|681.49|680.99|681.59|681.09|680.89|680.39|0
1647397800000|2022-03-16 02:30:00|681.59|681.09|680.89|680.39|681.59|681.09|680.69|680.19|0
1647398100000|2022-03-16 02:35:00|680.79|680.29|681.09|680.59|681.29|680.79|680.59|680.09|0
1647398400000|2022-03-16 02:40:00|680.99|680.49|681.39|680.89|681.59|681.09|680.89|680.39|0
1647398700000|2022-03-16 02:45:00|681.29|680.79|681.29|680.79|681.49|680.99|681.19|680.69|0
1647399000000|2022-03-16 02:50:00|681.19|680.69|680.29|679.79|681.29|680.79|680.19|679.69|0
1647399300000|2022-03-16 02:55:00|680.19|679.69|679.09|678.59|680.29|679.79|679.09|678.59|0
1647399600000|2022-03-16 03:00:00|679.19|678.69|678.79|678.29|679.59|679.09|678.69|678.19|0
1647399900000|2022-03-16 03:05:00|678.69|678.19|677.89|677.39|678.99|678.49|677.69|677.19|0
1647400200000|2022-03-16 03:10:00|677.99|677.49|678.19|677.69|678.49|677.99|677.99|677.49|0
1647400500000|2022-03-16 03:15:00|678.09|677.59|678.49|677.99|678.49|677.99|677.89|677.39|0
1647400800000|2022-03-16 03:20:00|678.39|677.89|679.19|678.69|679.29|678.79|678.29|677.79|0
1647401100000|2022-03-16 03:25:00|679.29|678.79|679.39|678.89|679.99|679.49|679.09|678.59|0
1647401400000|2022-03-16 03:30:00|679.49|678.99|679.39|678.89|680.09|679.59|679.39|678.89|0
1647401700000|2022-03-16 03:35:00|679.49|678.99|679.49|678.99|679.89|679.39|679.39|678.89|0
1647402000000|2022-03-16 03:40:00|679.39|678.89|679.39|678.89|679.59|679.09|679.29|678.79|0
1647402300000|2022-03-16 03:45:00|679.49|678.99|679.39|678.89|679.79|679.29|679.39|678.89|0
1647402600000|2022-03-16 03:50:00|679.49|678.99|679.39|678.89|679.59|679.09|679.39|678.89|0
1647402900000|2022-03-16 03:55:00|679.49|678.99|679.59|679.09|679.89|679.39|679.39|678.89|0
1647403200000|2022-03-16 04:00:00|679.69|679.19|679.99|679.49|680.09|679.59|679.39|678.89|0
1647403500000|2022-03-16 04:05:00|679.89|679.39|680.19|679.69|680.49|679.99|679.79|679.29|0
1647403800000|2022-03-16 04:10:00|680.09|679.59|679.89|679.39|680.29|679.79|679.89|679.39|0
1647404100000|2022-03-16 04:15:00|679.79|679.29|679.79|679.29|679.99|679.49|679.69|679.19|0
1647404400000|2022-03-16 04:20:00|679.89|679.39|679.69|679.19|679.99|679.49|679.49|678.99|0
1647404700000|2022-03-16 04:25:00|679.59|679.09|679.69|679.19|679.79|679.29|679.49|678.99|0
1647405000000|2022-03-16 04:30:00|679.59|679.09|679.59|679.09|679.69|679.19|679.59|679.09|0
1647405300000|2022-03-16 04:35:00|679.69|679.19|680.09|679.59|680.09|679.59|679.69|679.19|0
1647405600000|2022-03-16 04:40:00|680.19|679.69|680.39|679.89|680.49|679.99|679.99|679.49|0
1647405900000|2022-03-16 04:45:00|680.49|679.99|681.19|680.69|681.19|680.69|680.49|679.99|0
1647406200000|2022-03-16 04:50:00|681.09|680.59|681.19|680.69|681.19|680.69|680.79|680.29|0
1647406500000|2022-03-16 04:55:00|681.29|680.79|680.89|680.39|681.39|680.89|680.79|680.29|0
1647406800000|2022-03-16 05:00:00|680.99|680.49|681.39|680.89|681.69|681.19|680.99|680.49|0
1647407100000|2022-03-16 05:05:00|681.29|680.79|681.89|681.39|682.09|681.59|681.29|680.79|0
1647407400000|2022-03-16 05:10:00|681.99|681.49|681.19|680.69|681.99|681.49|681.19|680.69|0
1647407700000|2022-03-16 05:15:00|681.29|680.79|682.89|682.39|682.89|682.39|681.19|680.69|0
1647408000000|2022-03-16 05:20:00|682.99|682.49|683.09|682.59|683.39|682.89|682.79|682.29|0
1647408300000|2022-03-16 05:25:00|683.19|682.69|683.59|683.09|683.59|683.09|683.09|682.59|0
1647408600000|2022-03-16 05:30:00|683.49|682.99|683.69|683.19|683.69|683.19|683.29|682.79|0
1647408900000|2022-03-16 05:35:00|683.59|683.09|684.29|683.79|684.39|683.89|683.09|682.59|0
1647409200000|2022-03-16 05:40:00|684.39|683.89|685.39|684.89|685.59|685.09|683.89|683.39|0
1647409500000|2022-03-16 05:45:00|685.49|684.99|686.39|685.89|686.99|686.49|685.29|684.79|0
1647409800000|2022-03-16 05:50:00|686.29|685.79|685.19|684.69|686.59|686.09|684.29|683.79|0
1647410100000|2022-03-16 05:55:00|685.09|684.59|685.99|685.49|686.09|685.59|684.89|684.39|0
1647410400000|2022-03-16 06:00:00|685.89|685.39|686.79|686.29|686.79|686.29|685.59|685.09|0
1647410700000|2022-03-16 06:05:00|686.69|686.19|686.29|685.79|686.69|686.19|685.59|685.09|0
1647411000000|2022-03-16 06:10:00|686.39|685.89|686.19|685.69|686.59|686.09|685.99|685.49|0
1647411300000|2022-03-16 06:15:00|686.29|685.79|687.79|687.29|687.79|687.29|685.89|685.39|0
1647411600000|2022-03-16 06:20:00|687.69|687.19|687.99|687.49|688.19|687.69|687.09|686.59|0
1647411900000|2022-03-16 06:25:00|688.09|687.59|687.19|686.69|688.19|687.69|687.19|686.69|0
1647412200000|2022-03-16 06:30:00|687.09|686.59|687.59|687.09|688.09|687.59|686.79|686.29|0
1647412500000|2022-03-16 06:35:00|687.69|687.19|687.69|687.19|687.99|687.49|687.29|686.79|0
1647412800000|2022-03-16 06:40:00|687.79|687.29|690.09|689.59|691.39|690.89|687.39|686.89|0
1647413100000|2022-03-16 06:45:00|689.99|689.49|690.79|690.29|691.09|690.59|689.79|689.29|0
1647413400000|2022-03-16 06:50:00|690.69|690.19|691.19|690.69|691.19|690.69|689.19|688.69|0
1647413700000|2022-03-16 06:55:00|691.09|690.59|690.89|690.39|691.09|690.59|690.49|689.99|0
1647414000000|2022-03-16 07:00:00|690.39|690.09|692.09|691.79|692.19|691.89|688.89|688.59|366
1647414300000|2022-03-16 07:05:00|692.19|691.89|694.09|693.79|694.19|693.89|691.69|691.39|345
1647414600000|2022-03-16 07:10:00|694.19|693.89|695.39|695.09|695.89|695.59|694.19|693.89|170
1647414900000|2022-03-16 07:15:00|695.29|694.99|694.49|694.19|695.39|695.09|694.19|693.89|67
1647415200000|2022-03-16 07:20:00|694.59|694.29|694.59|694.29|694.79|694.49|693.79|693.49|68
1647415500000|2022-03-16 07:25:00|694.49|694.19|694.09|693.79|694.49|694.19|693.59|693.29|83
1647415800000|2022-03-16 07:30:00|693.99|693.69|692.59|692.29|694.09|693.79|692.09|691.79|61
1647416100000|2022-03-16 07:35:00|692.39|692.09|693.09|692.79|693.29|692.99|692.39|692.09|101
1647416400000|2022-03-16 07:40:00|692.99|692.69|693.19|692.89|693.39|693.09|692.89|692.59|37
1647416700000|2022-03-16 07:45:00|693.09|692.79|693.39|693.09|693.39|693.09|692.59|692.29|32
1647417000000|2022-03-16 07:50:00|693.49|693.19|694.19|693.89|694.59|694.29|693.39|693.09|56
1647417300000|2022-03-16 07:55:00|694.09|693.79|695.39|695.09|695.79|695.49|693.39|693.09|145
1647417600000|2022-03-16 08:00:00|695.09|694.79|694.39|694.29|695.59|695.49|692.69|692.59|807
1647417900000|2022-03-16 08:05:00|694.49|694.39|693.79|693.69|694.99|694.89|693.49|693.39|352
1647418200000|2022-03-16 08:10:00|693.89|693.79|692.09|691.99|695.19|695.09|691.69|691.59|510
1647418500000|2022-03-16 08:15:00|692.19|692.09|695.29|695.19|695.79|695.69|692.09|691.99|762
1647418800000|2022-03-16 08:20:00|695.39|695.29|695.19|695.09|695.89|695.79|694.39|694.29|385
1647419100000|2022-03-16 08:25:00|695.29|695.19|697.19|697.09|697.39|697.29|694.79|694.69|404
1647419400000|2022-03-16 08:30:00|697.09|696.99|697.69|697.59|698.59|698.49|697.09|696.99|1099
1647419700000|2022-03-16 08:35:00|697.79|697.69|697.79|697.69|698.59|698.49|696.99|696.89|1003
1647420000000|2022-03-16 08:40:00|697.69|697.59|697.25|697.15|698.65|698.55|697.25|697.15|483
1647420300000|2022-03-16 08:45:00|697.35|697.25|696.75|696.65|697.35|697.25|696.45|696.35|1084
1647420600000|2022-03-16 08:50:00|696.85|696.75|696.95|696.85|697.05|696.95|695.95|695.85|223
1647420900000|2022-03-16 08:55:00|696.85|696.75|697.55|697.45|697.55|697.45|696.65|696.55|217
1647421200000|2022-03-16 09:00:00|697.45|697.35|697.55|697.45|697.75|697.65|697.15|697.05|138
1647421500000|2022-03-16 09:05:00|697.65|697.55|697.85|697.75|698.25|698.15|697.55|697.45|269
1647421800000|2022-03-16 09:10:00|697.95|697.85|697.75|697.65|698.65|698.55|697.55|697.45|154
1647422100000|2022-03-16 09:15:00|697.55|697.45|697.45|697.35|698.35|698.25|697.25|697.15|183
1647422400000|2022-03-16 09:20:00|697.55|697.45|697.55|697.45|697.75|697.65|697.15|697.05|155
1647422700000|2022-03-16 09:25:00|697.65|697.55|697.55|697.45|697.95|697.85|697.25|697.15|118
1647423000000|2022-03-16 09:30:00|697.65|697.55|697.75|697.65|698.15|698.05|697.45|697.35|231
1647423300000|2022-03-16 09:35:00|697.65|697.55|696.05|695.95|697.65|697.55|695.95|695.85|208
1647423600000|2022-03-16 09:40:00|695.95|695.85|695.75|695.65|696.25|696.15|695.55|695.45|115
1647423900000|2022-03-16 09:45:00|695.65|695.55|694.85|694.75|695.75|695.65|694.85|694.75|168
1647424200000|2022-03-16 09:50:00|694.95|694.85|694.95|694.85|695.95|695.85|694.65|694.55|112
1647424500000|2022-03-16 09:55:00|695.05|694.95|695.05|694.95|695.25|695.15|694.65|694.55|102
1647424800000|2022-03-16 10:00:00|695.15|695.05|696.15|696.05|696.55|696.45|695.15|695.05|126
1647425100000|2022-03-16 10:05:00|696.05|695.95|696.55|696.45|696.55|696.45|695.95|695.85|408
1647425400000|2022-03-16 10:10:00|696.45|696.35|698.25|698.15|698.45|698.35|696.45|696.35|552
1647425700000|2022-03-16 10:15:00|698.35|698.25|697.85|697.75|698.55|698.45|696.85|696.75|233
1647426000000|2022-03-16 10:20:00|697.95|697.85|697.75|697.65|698.25|698.15|697.45|697.35|255
1647426300000|2022-03-16 10:25:00|697.65|697.55|697.95|697.85|698.55|698.45|697.55|697.45|191
1647426600000|2022-03-16 10:30:00|698.05|697.95|698.55|698.45|698.95|698.85|697.95|697.85|195
1647426900000|2022-03-16 10:35:00|698.65|698.55|697.85|697.75|698.95|698.85|697.25|697.15|498
1647427200000|2022-03-16 10:40:00|697.95|697.85|698.65|698.55|698.75|698.65|697.85|697.75|518
1647427500000|2022-03-16 10:45:00|698.75|698.65|699.35|699.25|699.55|699.45|698.15|698.05|222
1647427800000|2022-03-16 10:50:00|699.45|699.35|699.85|699.75|700.35|700.25|699.35|699.25|203
1647428100000|2022-03-16 10:55:00|699.95|699.85|700.05|699.95|700.15|700.05|699.45|699.35|326
1647428400000|2022-03-16 11:00:00|699.95|699.85|699.85|699.75|700.45|700.35|699.35|699.25|1352
1647428700000|2022-03-16 11:05:00|699.75|699.65|700.25|700.15|700.35|700.25|699.55|699.45|217
1647429000000|2022-03-16 11:10:00|700.15|700.05|699.65|699.55|700.25|700.15|699.55|699.45|178
1647429300000|2022-03-16 11:15:00|699.55|699.45|698.95|698.85|699.55|699.45|698.55|698.45|151
1647429600000|2022-03-16 11:20:00|698.85|698.75|699.25|699.15|699.35|699.25|698.75|698.65|136
1647429900000|2022-03-16 11:25:00|699.15|699.05|700.25|700.15|700.35|700.25|699.15|699.05|110
1647430200000|2022-03-16 11:30:00|700.35|700.25|700.65|700.55|700.95|700.85|700.25|700.15|232
1647430500000|2022-03-16 11:35:00|700.75|700.65|700.05|699.95|700.75|700.65|700.05|699.95|140
1647430800000|2022-03-16 11:40:00|699.95|699.85|699.65|699.55|699.95|699.85|699.45|699.35|96
1647431100000|2022-03-16 11:45:00|699.75|699.65|699.75|699.65|700.05|699.95|699.45|699.35|146
1647431400000|2022-03-16 11:50:00|699.55|699.45|699.35|699.25|699.75|699.65|699.35|699.25|77
1647431700000|2022-03-16 11:55:00|699.25|699.15|700.15|700.05|700.15|700.05|699.25|699.15|112
1647432000000|2022-03-16 12:00:00|700.25|700.15|700.45|700.35|700.95|700.85|700.15|700.05|133
1647432300000|2022-03-16 12:05:00|700.35|700.25|701.25|701.15|701.25|701.15|700.15|700.05|215
1647432600000|2022-03-16 12:10:00|701.15|701.05|700.55|700.45|701.25|701.15|700.55|700.45|1229
1647432900000|2022-03-16 12:15:00|700.45|700.35|700.35|700.25|700.75|700.65|700.25|700.15|77
1647433200000|2022-03-16 12:20:00|700.25|700.15|699.85|699.75|700.35|700.25|699.75|699.65|110
1647433500000|2022-03-16 12:25:00|699.75|699.65|699.65|699.55|700.15|700.05|699.45|699.35|96
1647433800000|2022-03-16 12:30:00|699.75|699.65|699.45|699.35|700.15|700.05|699.45|699.35|301
1647434100000|2022-03-16 12:35:00|699.55|699.45|698.35|698.25|699.55|699.45|698.25|698.15|459
1647434400000|2022-03-16 12:40:00|698.33|698.23|699.13|699.03|699.23|699.13|698.23|698.13|112
1647434700000|2022-03-16 12:45:00|699.23|699.13|698.83|698.73|699.33|699.23|698.73|698.63|104
1647435000000|2022-03-16 12:50:00|698.73|698.63|698.63|698.53|699.13|699.03|698.43|698.33|114
1647435300000|2022-03-16 12:55:00|698.53|698.43|698.53|698.43|698.73|698.63|697.93|697.83|144
1647435600000|2022-03-16 13:00:00|698.63|698.53|698.33|698.23|698.93|698.83|698.33|698.23|133
1647435900000|2022-03-16 13:05:00|698.13|698.03|698.13|698.03|698.33|698.23|697.63|697.53|93
1647436200000|2022-03-16 13:10:00|698.23|698.13|697.93|697.83|698.23|698.13|697.93|697.83|61
1647436500000|2022-03-16 13:15:00|697.73|697.63|698.13|698.03|698.43|698.33|697.63|697.53|148
1647436800000|2022-03-16 13:20:00|698.03|697.93|698.43|698.33|698.53|698.43|698.03|697.93|135
1647437100000|2022-03-16 13:25:00|698.33|698.23|697.43|697.33|698.33|698.23|697.33|697.23|162
1647437400000|2022-03-16 13:30:00|697.53|697.43|698.03|697.93|698.13|698.03|697.03|696.93|285
1647437700000|2022-03-16 13:35:00|698.13|698.03|698.93|698.83|698.93|698.83|697.73|697.63|333
1647438000000|2022-03-16 13:40:00|699.03|698.93|699.93|699.83|699.93|699.83|698.73|698.63|230
1647438300000|2022-03-16 13:45:00|699.83|699.73|700.03|699.93|700.53|700.43|699.73|699.63|917
1647438600000|2022-03-16 13:50:00|700.13|700.03|698.83|698.73|700.23|700.13|698.83|698.73|309
1647438900000|2022-03-16 13:55:00|698.93|698.83|698.93|698.83|699.43|699.33|698.73|698.63|169
1647439200000|2022-03-16 14:00:00|699.03|698.93|699.03|698.93|699.73|699.63|698.53|698.43|427
1647439500000|2022-03-16 14:05:00|699.13|699.03|698.63|698.53|699.33|699.23|698.23|698.13|666
1647439800000|2022-03-16 14:10:00|698.73|698.63|702.13|702.03|702.53|702.43|698.63|698.53|780
1647440100000|2022-03-16 14:15:00|702.03|701.93|705.13|705.03|707.53|707.43|702.03|701.93|1091
1647440400000|2022-03-16 14:20:00|704.93|704.83|703.73|703.63|705.43|705.33|703.43|703.33|708
1647440700000|2022-03-16 14:25:00|703.83|703.73|702.93|702.83|704.23|704.13|702.73|702.63|425
1647441000000|2022-03-16 14:30:00|703.03|702.93|704.33|704.23|704.73|704.63|702.53|702.43|324
1647441300000|2022-03-16 14:35:00|704.43|704.33|706.23|706.13|706.23|706.13|703.83|703.73|353
1647441600000|2022-03-16 14:40:00|706.33|706.23|702.53|702.43|706.33|706.23|699.93|699.83|1227
1647441900000|2022-03-16 14:45:00|702.43|702.33|702.13|702.03|703.43|703.33|701.63|701.53|342
1647442200000|2022-03-16 14:50:00|702.23|702.13|703.13|703.03|703.13|703.03|701.83|701.73|357
1647442500000|2022-03-16 14:55:00|703.23|703.13|705.23|705.13|705.33|705.23|702.83|702.73|683
1647442800000|2022-03-16 15:00:00|705.33|705.23|705.53|705.43|706.03|705.93|703.33|703.23|806
1647443100000|2022-03-16 15:05:00|705.63|705.53|704.03|703.93|705.63|705.53|703.53|703.43|252
1647443400000|2022-03-16 15:10:00|704.05|703.95|704.85|704.75|705.45|705.35|704.05|703.95|247
1647443700000|2022-03-16 15:15:00|704.95|704.85|705.05|704.95|705.65|705.55|704.25|704.15|253
1647444000000|2022-03-16 15:20:00|705.15|705.05|705.55|705.45|705.85|705.75|705.05|704.95|294
1647444300000|2022-03-16 15:25:00|705.65|705.55|704.95|704.85|705.85|705.75|704.45|704.35|243
1647444600000|2022-03-16 15:30:00|705.05|704.95|704.95|704.85|705.35|705.25|704.85|704.75|354
1647444900000|2022-03-16 15:35:00|705.05|704.95|703.85|703.75|705.05|704.95|702.85|702.75|421
1647445200000|2022-03-16 15:40:00|703.95|703.85|703.35|703.25|703.95|703.85|702.85|702.75|193
1647445500000|2022-03-16 15:45:00|703.45|703.35|703.15|703.05|703.55|703.45|702.95|702.85|435
1647445800000|2022-03-16 15:50:00|703.05|702.95|703.75|703.65|704.45|704.35|702.75|702.65|388
1647446100000|2022-03-16 15:55:00|703.85|703.75|704.85|704.75|704.95|704.85|703.75|703.65|212
1647446400000|2022-03-16 16:00:00|704.75|704.65|705.35|705.25|705.45|705.35|704.45|704.35|240
1647446700000|2022-03-16 16:05:00|705.45|705.35|704.95|704.85|705.45|705.35|704.75|704.65|202
1647447000000|2022-03-16 16:10:00|704.85|704.75|704.95|704.85|705.25|705.15|704.75|704.65|459
1647447300000|2022-03-16 16:15:00|705.05|704.95|704.45|704.35|705.05|704.95|704.35|704.25|302
1647447600000|2022-03-16 16:20:00|704.55|704.45|704.05|703.95|704.75|704.65|704.05|703.95|288
1647447900000|2022-03-16 16:25:00|703.95|703.85|704.55|704.45|704.85|704.75|703.75|703.65|485
1647448200000|2022-03-16 16:30:00|704.65|704.35|703.35|703.05|705.35|705.05|703.15|702.85|1116
1647448500000|2022-03-16 16:35:00|703.45|703.15|703.05|702.75|704.35|704.05|703.05|702.75|831
1647448800000|2022-03-16 16:40:00|702.95|702.65|703.65|703.35|703.95|703.65|702.75|702.45|196
1647449100000|2022-03-16 16:45:00|703.55|703.25|701.65|701.35|703.75|703.45|701.05|700.75|176
1647449400000|2022-03-16 16:50:00|701.55|701.25|702.35|702.05|702.55|702.25|701.05|700.75|81
1647449700000|2022-03-16 16:55:00|702.25|701.95|702.55|702.25|702.75|702.45|702.05|701.75|206
1647450000000|2022-03-16 17:00:00|702.45|702.15|701.25|700.95|702.55|702.25|701.15|700.85|100
1647450300000|2022-03-16 17:05:00|701.15|700.85|700.05|699.75|701.65|701.35|699.95|699.65|83
1647450600000|2022-03-16 17:10:00|699.95|699.65|699.85|699.55|700.25|699.95|699.25|698.95|58
1647450900000|2022-03-16 17:15:00|699.95|699.65|700.05|699.75|700.45|700.15|699.55|699.25|55
1647451200000|2022-03-16 17:20:00|700.15|699.85|701.45|701.15|701.55|701.25|699.15|698.85|85
1647451500000|2022-03-16 17:25:00|701.35|701.05|701.35|701.05|702.35|702.05|700.85|700.55|63
1647451800000|2022-03-16 17:30:00|701.25|700.95|702.75|702.45|702.75|702.45|701.25|700.95|34
1647452100000|2022-03-16 17:35:00|702.85|702.55|703.05|702.75|703.35|703.05|702.75|702.45|25
1647452400000|2022-03-16 17:40:00|702.95|702.65|702.45|702.15|703.15|702.85|701.95|701.65|32
1647452700000|2022-03-16 17:45:00|702.35|702.05|702.75|702.45|702.85|702.55|702.25|701.95|14
1647453000000|2022-03-16 17:50:00|702.65|702.35|703.35|703.05|703.35|703.05|702.35|702.05|29
1647453300000|2022-03-16 17:55:00|703.25|702.95|703.25|702.95|703.85|703.55|702.65|702.35|37
1647453600000|2022-03-16 18:00:00|702.15|701.85|700.25|699.95|702.95|702.65|700.05|699.75|66
1647453900000|2022-03-16 18:05:00|700.35|700.05|698.75|698.45|700.55|700.25|698.75|698.45|40
1647454200000|2022-03-16 18:10:00|698.65|698.35|697.35|697.05|699.05|698.75|696.75|696.45|157
1647454500000|2022-03-16 18:15:00|697.25|696.95|700.45|700.15|700.45|700.15|697.15|696.85|94
1647454800000|2022-03-16 18:20:00|700.35|700.05|697.95|697.65|700.45|700.15|697.85|697.55|140
1647455100000|2022-03-16 18:25:00|698.05|697.75|697.85|697.55|699.25|698.95|697.45|697.15|37
1647455400000|2022-03-16 18:30:00|697.95|697.65|696.65|696.35|698.05|697.75|695.95|695.65|116
1647455700000|2022-03-16 18:35:00|696.75|696.45|699.75|699.45|699.85|699.55|696.15|695.85|62
1647456000000|2022-03-16 18:40:00|699.85|699.55|701.55|701.25|702.15|701.85|699.35|699.05|78
1647456300000|2022-03-16 18:45:00|701.45|701.15|702.05|701.75|702.95|702.65|700.65|700.35|114
1647456600000|2022-03-16 18:50:00|701.95|701.65|703.35|703.05|703.45|703.15|701.35|701.05|38
1647456900000|2022-03-16 18:55:00|703.15|702.85|703.45|703.15|704.85|704.55|703.15|702.85|29
1647457200000|2022-03-16 19:00:00|703.35|703.05|704.65|704.35|704.65|704.35|702.35|702.05|33
1647457500000|2022-03-16 19:05:00|704.45|704.15|703.35|703.05|705.55|705.25|703.35|703.05|39
1647457800000|2022-03-16 19:10:00|703.45|703.15|704.75|704.45|704.85|704.55|703.25|702.95|24
1647458100000|2022-03-16 19:15:00|704.85|704.55|706.05|705.75|706.15|705.85|704.25|703.95|49
1647458400000|2022-03-16 19:20:00|706.15|705.85|706.25|705.95|706.95|706.65|705.95|705.65|35
1647458700000|2022-03-16 19:25:00|706.35|706.05|706.55|706.25|706.85|706.55|706.15|705.85|13
1647459000000|2022-03-16 19:30:00|706.75|706.45|705.85|705.55|706.75|706.45|705.35|705.05|25
1647459300000|2022-03-16 19:35:00|705.95|705.65|706.05|705.75|706.05|705.75|705.45|705.15|13
1647459600000|2022-03-16 19:40:00|705.95|705.65|705.45|705.15|706.35|706.05|705.25|704.95|18
1647459900000|2022-03-16 19:45:00|705.35|705.05|706.85|706.55|706.85|706.55|705.35|705.05|51
1647460200000|2022-03-16 19:50:00|706.95|706.65|707.35|707.05|707.85|707.55|706.75|706.45|76
1647460500000|2022-03-16 19:55:00|707.15|706.85|709.55|709.25|709.75|709.45|706.95|706.65|83
1647460800000|2022-03-16 20:00:00|709.65|709.35|708.35|708.05|709.65|709.35|708.35|708.05|33
1647461100000|2022-03-16 20:05:00|708.45|708.15|708.65|708.35|708.75|708.45|708.35|708.05|9
1647461400000|2022-03-16 20:10:00|708.55|708.25|708.95|708.65|708.95|708.65|708.25|707.95|5
1647461700000|2022-03-16 20:15:00|708.85|708.55|709.05|708.75|709.55|709.25|708.85|708.55|13
1647462000000|2022-03-16 20:20:00|708.85|708.55|709.35|709.05|709.45|709.15|708.85|708.55|4
1647462300000|2022-03-16 20:25:00|709.25|708.95|709.35|709.05|709.35|709.05|709.25|708.95|4
1647462600000|2022-03-16 20:30:00|709.25|708.95|709.55|709.25|709.55|709.25|709.15|708.85|2
1647462900000|2022-03-16 20:35:00|709.45|709.15|709.45|709.15|709.55|709.25|709.35|709.05|8
1647463200000|2022-03-16 20:40:00|709.55|709.25|709.95|709.65|709.95|709.65|709.55|709.25|10
1647463500000|2022-03-16 20:45:00|709.85|709.55|709.25|708.95|709.85|709.55|709.25|708.95|8
1647463800000|2022-03-16 20:50:00|709.15|708.85|708.65|708.35|709.35|709.05|708.55|708.25|20
1647464100000|2022-03-16 20:55:00|708.75|708.45|708.55|708.05|708.75|708.45|708.05|707.75|34
1647464400000|2022-03-16 21:00:00|708.65|708.15|708.45|707.95|708.65|708.15|708.25|707.75|0
1647464700000|2022-03-16 21:05:00|708.35|707.85|708.25|707.75|708.35|707.85|708.15|707.65|0
1647465000000|2022-03-16 21:10:00|708.15|707.65|708.15|707.65|708.25|707.75|708.05|707.55|0
1647465300000|2022-03-16 21:15:00|708.05|707.55|707.95|707.45|708.05|707.55|707.95|707.45|0
1647465600000|2022-03-16 21:20:00|707.85|707.35|707.85|707.35|707.95|707.45|707.75|707.25|0
1647465900000|2022-03-16 21:25:00|707.95|707.45|708.05|707.55|708.15|707.65|707.85|707.35|0
1647466200000|2022-03-16 21:30:00|708.15|707.65|708.15|707.65|708.15|707.65|708.15|707.65|0
1647466500000|2022-03-16 21:35:00|708.05|707.55|708.05|707.55|708.15|707.65|708.05|707.55|0
1647466800000|2022-03-16 21:40:00|708.15|707.65|708.45|707.95|708.45|707.95|708.15|707.65|0
1647467100000|2022-03-16 21:45:00|708.55|708.05|708.15|707.65|708.55|708.05|708.15|707.65|0
1647467400000|2022-03-16 21:50:00|708.35|707.85|708.25|707.75|708.35|707.85|708.15|707.65|0
1647467700000|2022-03-16 21:55:00|708.35|707.85|708.25|707.75|708.35|707.85|708.25|707.75|0
1647468000000|2022-03-16 22:00:00|707.85|707.35|707.25|706.75|708.45|707.95|707.15|706.65|0
1647468300000|2022-03-16 22:05:00|707.35|706.85|707.35|706.85|707.55|707.05|706.95|706.45|0
1647468600000|2022-03-16 22:10:00|707.25|706.75|706.65|706.15|707.45|706.95|706.65|706.15|0
1647468900000|2022-03-16 22:15:00|706.75|706.25|706.55|706.05|706.85|706.35|706.45|705.95|0
1647469200000|2022-03-16 22:20:00|706.45|705.95|706.15|705.65|706.55|706.05|705.95|705.45|0
1647469500000|2022-03-16 22:25:00|706.05|705.55|706.55|706.05|706.55|706.05|705.95|705.45|0
1647469800000|2022-03-16 22:30:00|706.65|706.15|706.35|705.85|706.75|706.25|705.85|705.35|0
1647470100000|2022-03-16 22:35:00|706.25|705.75|706.65|706.15|706.65|706.15|706.25|705.75|0
1647470400000|2022-03-16 22:40:00|706.75|706.25|706.65|706.15|706.95|706.45|706.55|706.05|0
1647470700000|2022-03-16 22:45:00|706.75|706.25|706.75|706.25|706.85|706.35|706.65|706.15|0
1647471000000|2022-03-16 22:50:00|706.85|706.35|706.75|706.25|706.85|706.35|706.55|706.05|0
1647471300000|2022-03-16 22:55:00|706.85|706.35|706.85|706.35|706.95|706.45|706.65|706.15|0
1647471600000|2022-03-16 23:00:00|706.75|706.25|706.75|706.25|707.55|707.05|706.45|705.95|0
1647471900000|2022-03-16 23:05:00|706.65|706.15|706.15|705.65|706.65|706.15|706.05|705.55|0
1647472200000|2022-03-16 23:10:00|706.05|705.55|706.05|705.55|706.25|705.75|705.75|705.25|0
1647472500000|2022-03-16 23:15:00|706.15|705.65|706.35|705.85|706.35|705.85|705.75|705.25|0
1647472800000|2022-03-16 23:20:00|706.25|705.75|706.15|705.65|706.35|705.85|706.05|705.55|0
1647473100000|2022-03-16 23:25:00|706.25|705.75|706.55|706.05|706.75|706.25|706.15|705.65|0
1647473400000|2022-03-16 23:30:00|706.65|706.15|706.75|706.25|706.85|706.35|706.45|705.95|0
1647473700000|2022-03-16 23:35:00|706.85|706.35|706.25|705.75|706.85|706.35|706.25|705.75|0
1647474000000|2022-03-16 23:40:00|706.35|705.85|706.55|706.05|706.65|706.15|706.25|705.75|0
1647474300000|2022-03-16 23:45:00|706.65|706.15|706.95|706.45|707.05|706.55|706.45|705.95|0
1647474600000|2022-03-16 23:50:00|706.85|706.35|707.65|707.15|707.85|707.35|706.85|706.35|0
1647474900000|2022-03-16 23:55:00|707.55|707.05|707.65|707.15|707.95|707.45|707.35|706.85|0
1647475200000|2022-03-17 00:00:00|707.55|707.05|707.15|706.65|707.85|707.35|706.65|706.15|0
1647475500000|2022-03-17 00:05:00|707.25|706.75|707.55|707.05|707.75|707.25|706.45|705.95|0
1647475800000|2022-03-17 00:10:00|707.65|707.15|707.35|706.85|708.05|707.55|707.15|706.65|0
1647476100000|2022-03-17 00:15:00|707.45|706.95|707.45|706.95|708.15|707.65|706.65|706.15|0
1647476400000|2022-03-17 00:20:00|707.55|707.05|707.75|707.25|708.05|707.55|707.25|706.75|0
1647476700000|2022-03-17 00:25:00|707.85|707.35|707.15|706.65|708.65|708.15|707.05|706.55|0
1647477000000|2022-03-17 00:30:00|707.25|706.75|707.75|707.25|708.05|707.55|707.15|706.65|0
1647477300000|2022-03-17 00:35:00|707.85|707.35|708.35|707.85|708.45|707.95|707.75|707.25|0
1647477600000|2022-03-17 00:40:00|708.45|707.95|708.25|707.75|708.55|708.05|708.15|707.65|0
1647477900000|2022-03-17 00:45:00|708.35|707.85|708.85|708.35|709.35|708.85|708.35|707.85|0
1647478200000|2022-03-17 00:50:00|708.95|708.45|709.25|708.75|709.65|709.15|708.55|708.05|0
1647478500000|2022-03-17 00:55:00|709.15|708.65|709.25|708.75|709.35|708.85|708.95|708.45|0
1647478800000|2022-03-17 01:00:00|709.35|708.85|709.15|708.65|709.55|709.05|708.85|708.35|0
1647479100000|2022-03-17 01:05:00|709.25|708.75|709.15|708.65|709.45|708.95|708.65|708.15|0
1647479400000|2022-03-17 01:10:00|709.25|708.75|708.65|708.15|709.35|708.85|708.65|708.15|0
1647479700000|2022-03-17 01:15:00|708.75|708.25|709.45|708.95|709.55|709.05|708.25|707.75|0
1647480000000|2022-03-17 01:20:00|709.55|709.05|708.35|707.85|709.75|709.25|708.25|707.75|0
1647480300000|2022-03-17 01:25:00|708.45|707.95|707.65|707.15|708.65|708.15|707.55|707.05|0
1647480600000|2022-03-17 01:30:00|707.75|707.25|708.05|707.55|708.25|707.75|707.35|706.85|0
1647480900000|2022-03-17 01:35:00|707.95|707.45|706.15|705.65|708.05|707.55|706.15|705.65|0
1647481200000|2022-03-17 01:40:00|705.95|705.45|706.75|706.25|707.45|706.95|705.95|705.45|0
1647481500000|2022-03-17 01:45:00|706.85|706.35|706.45|705.95|706.85|706.35|705.95|705.45|0
1647481800000|2022-03-17 01:50:00|706.35|705.85|705.55|705.05|706.65|706.15|705.15|704.65|0
1647482100000|2022-03-17 01:55:00|705.65|705.15|706.65|706.15|706.85|706.35|705.25|704.75|0
1647482400000|2022-03-17 02:00:00|706.55|706.05|707.15|706.65|707.25|706.75|706.25|705.75|0
1647482700000|2022-03-17 02:05:00|707.05|706.55|707.05|706.55|707.85|707.35|706.95|706.45|0
1647483000000|2022-03-17 02:10:00|707.15|706.65|707.85|707.35|708.25|707.75|706.75|706.25|0
1647483300000|2022-03-17 02:15:00|707.95|707.45|707.65|707.15|707.95|707.45|706.95|706.45|0
1647483600000|2022-03-17 02:20:00|707.75|707.25|708.75|708.25|708.75|708.25|707.45|706.95|0
1647483900000|2022-03-17 02:25:00|708.85|708.35|708.05|707.55|709.15|708.65|707.65|707.15|0
1647484200000|2022-03-17 02:30:00|707.95|707.45|707.55|707.05|708.25|707.75|707.45|706.95|0
1647484500000|2022-03-17 02:35:00|707.65|707.15|707.65|707.15|707.65|707.15|707.25|706.75|0
1647484800000|2022-03-17 02:40:00|707.75|707.25|707.45|706.95|707.85|707.35|707.25|706.75|0
1647485100000|2022-03-17 02:45:00|707.55|707.05|707.45|706.95|708.05|707.55|707.05|706.55|0
1647485400000|2022-03-17 02:50:00|707.55|707.05|708.15|707.65|708.55|708.05|707.55|707.05|0
1647485700000|2022-03-17 02:55:00|708.05|707.55|707.85|707.35|708.35|707.85|707.45|706.95|0
1647486000000|2022-03-17 03:00:00|707.75|707.25|707.05|706.55|707.85|707.35|706.95|706.45|0
1647486300000|2022-03-17 03:05:00|707.15|706.65|706.65|706.15|707.45|706.95|706.65|706.15|0
1647486600000|2022-03-17 03:10:00|706.75|706.25|706.85|706.35|707.15|706.65|706.45|705.95|0
1647486900000|2022-03-17 03:15:00|706.95|706.45|706.55|706.05|707.35|706.85|706.25|705.75|0
1647487200000|2022-03-17 03:20:00|706.45|705.95|707.25|706.75|707.25|706.75|706.15|705.65|0
1647487500000|2022-03-17 03:25:00|707.15|706.65|707.75|707.25|707.75|707.25|706.85|706.35|0
1647487800000|2022-03-17 03:30:00|707.65|707.15|707.45|706.95|707.85|707.35|706.95|706.45|0
1647488100000|2022-03-17 03:35:00|707.55|707.05|708.15|707.65|708.25|707.75|707.35|706.85|0
1647488400000|2022-03-17 03:40:00|708.25|707.75|707.35|706.85|708.25|707.75|707.25|706.75|0
1647488700000|2022-03-17 03:45:00|707.25|706.75|707.05|706.55|707.75|707.25|706.95|706.45|0
1647489000000|2022-03-17 03:50:00|707.15|706.65|706.95|706.45|707.45|706.95|706.85|706.35|0
1647489300000|2022-03-17 03:55:00|707.05|706.55|706.95|706.45|707.05|706.55|706.65|706.15|0
1647489600000|2022-03-17 04:00:00|706.85|706.35|706.55|706.05|706.95|706.45|706.35|705.85|0
1647489900000|2022-03-17 04:05:00|706.45|705.95|706.65|706.15|706.65|706.15|706.45|705.95|0
1647490200000|2022-03-17 04:10:00|706.75|706.25|706.75|706.25|706.85|706.35|706.55|706.05|0
1647490500000|2022-03-17 04:15:00|706.65|706.15|706.65|706.15|706.85|706.35|706.55|706.05|0
1647490800000|2022-03-17 04:20:00|706.75|706.25|706.35|705.85|706.75|706.25|706.25|705.75|0
1647491100000|2022-03-17 04:25:00|706.25|705.75|706.15|705.65|706.35|705.85|706.05|705.55|0
1647491400000|2022-03-17 04:30:00|706.05|705.55|706.75|706.25|707.05|706.55|706.05|705.55|0
1647491700000|2022-03-17 04:35:00|706.85|706.35|707.05|706.55|707.15|706.65|706.75|706.25|0
1647492000000|2022-03-17 04:40:00|706.95|706.45|707.35|706.85|707.45|706.95|706.95|706.45|0
1647492300000|2022-03-17 04:45:00|707.45|706.95|707.45|706.95|707.65|707.15|707.35|706.85|0
1647492600000|2022-03-17 04:50:00|707.35|706.85|707.45|706.95|707.75|707.25|707.35|706.85|0
1647492900000|2022-03-17 04:55:00|707.55|707.05|707.65|707.15|707.85|707.35|707.45|706.95|0
1647493200000|2022-03-17 05:00:00|707.75|707.25|707.05|706.55|707.85|707.35|706.85|706.35|0
1647493500000|2022-03-17 05:05:00|707.15|706.65|707.65|707.15|707.75|707.25|707.05|706.55|0
1647493800000|2022-03-17 05:10:00|707.55|707.05|708.35|707.85|708.55|708.05|707.35|706.85|0
1647494100000|2022-03-17 05:15:00|708.25|707.75|709.15|708.65|709.35|708.85|708.05|707.55|0
1647494400000|2022-03-17 05:20:00|709.25|708.75|707.95|707.45|709.35|708.85|707.95|707.45|0
1647494700000|2022-03-17 05:25:00|707.85|707.35|707.65|707.15|707.85|707.35|707.35|706.85|0
1647495000000|2022-03-17 05:30:00|707.55|707.05|707.75|707.25|708.15|707.65|707.55|707.05|0
1647495300000|2022-03-17 05:35:00|707.65|707.15|708.25|707.75|708.35|707.85|707.45|706.95|0
1647495600000|2022-03-17 05:40:00|708.35|707.85|708.35|707.85|708.55|708.05|707.75|707.25|0
1647495900000|2022-03-17 05:45:00|708.25|707.75|707.85|707.35|708.35|707.85|707.75|707.25|0
1647496200000|2022-03-17 05:50:00|707.95|707.45|707.65|707.15|708.15|707.65|707.45|706.95|0
1647496500000|2022-03-17 05:55:00|707.75|707.25|707.35|706.85|707.75|707.25|707.05|706.55|0
1647496800000|2022-03-17 06:00:00|707.25|706.75|706.95|706.45|707.85|707.35|706.65|706.15|0
1647497100000|2022-03-17 06:05:00|707.05|706.55|707.85|707.35|707.85|707.35|707.05|706.55|0
1647497400000|2022-03-17 06:10:00|707.75|707.25|707.15|706.65|707.85|707.35|706.95|706.45|0
1647497700000|2022-03-17 06:15:00|707.05|706.55|707.45|706.95|707.55|707.05|707.05|706.55|0
1647498000000|2022-03-17 06:20:00|707.55|707.05|708.45|707.95|708.45|707.95|707.25|706.75|0
1647498300000|2022-03-17 06:25:00|708.35|707.85|708.65|708.15|708.75|708.25|708.05|707.55|0
1647498600000|2022-03-17 06:30:00|708.75|708.25|708.35|707.85|708.75|708.25|708.05|707.55|0
1647498900000|2022-03-17 06:35:00|708.25|707.75|708.95|708.45|708.95|708.45|708.25|707.75|0
1647499200000|2022-03-17 06:40:00|708.85|708.35|708.95|708.45|709.55|709.05|708.85|708.35|0
1647499500000|2022-03-17 06:45:00|709.05|708.55|709.75|709.25|709.75|709.25|708.95|708.45|0
1647499800000|2022-03-17 06:50:00|709.85|709.35|709.65|709.15|709.95|709.45|709.45|708.95|0
1647500100000|2022-03-17 06:55:00|709.75|709.25|709.95|709.45|710.65|710.15|709.45|708.95|0
1647500400000|2022-03-17 07:00:00|710.05|709.55|708.65|708.35|710.15|709.65|707.55|707.25|44
1647500700000|2022-03-17 07:05:00|708.75|708.45|709.45|709.15|709.65|709.35|708.65|708.35|27
1647501000000|2022-03-17 07:10:00|709.35|709.05|709.05|708.75|709.45|709.15|708.95|708.65|23
1647501300000|2022-03-17 07:15:00|708.95|708.65|707.45|707.15|709.05|708.75|707.45|707.15|27
1647501600000|2022-03-17 07:20:00|707.35|707.05|707.75|707.45|707.85|707.55|707.15|706.85|14
1647501900000|2022-03-17 07:25:00|707.85|707.55|707.35|707.05|707.95|707.65|707.05|706.75|3
1647502200000|2022-03-17 07:30:00|707.45|707.15|706.35|706.05|707.45|707.15|706.25|705.95|38
1647502500000|2022-03-17 07:35:00|706.25|705.95|707.05|706.75|707.05|706.75|705.75|705.45|127
1647502800000|2022-03-17 07:40:00|707.15|706.85|706.95|706.65|707.55|707.25|706.65|706.35|27
1647503100000|2022-03-17 07:45:00|707.15|706.85|707.45|707.15|707.65|707.35|706.95|706.65|4
1647503400000|2022-03-17 07:50:00|707.55|707.25|708.45|708.15|708.55|708.25|707.35|707.05|22
1647503700000|2022-03-17 07:55:00|708.35|708.05|709.15|708.85|709.25|708.95|708.25|707.95|46
1647504000000|2022-03-17 08:00:00|709.05|708.95|709.85|709.75|710.15|710.05|708.45|708.35|370
1647504300000|2022-03-17 08:05:00|709.95|709.85|708.65|708.55|710.25|710.15|708.25|708.15|235
1647504600000|2022-03-17 08:10:00|708.95|708.85|708.85|708.75|708.95|708.85|708.05|707.95|433
1647504900000|2022-03-17 08:15:00|708.95|708.85|708.45|708.35|709.15|709.05|708.15|708.05|155
1647505200000|2022-03-17 08:20:00|708.55|708.45|708.25|708.15|708.95|708.85|707.45|707.35|208
1647505500000|2022-03-17 08:25:00|708.35|708.25|709.35|709.25|709.55|709.45|708.25|708.15|152
1647505800000|2022-03-17 08:30:00|709.25|709.15|709.05|708.95|710.05|709.95|708.85|708.75|177
1647506100000|2022-03-17 08:35:00|708.95|708.85|709.05|708.95|709.55|709.45|708.75|708.65|140
1647506400000|2022-03-17 08:40:00|708.95|708.85|709.55|709.45|709.95|709.85|708.85|708.75|151
1647506700000|2022-03-17 08:45:00|709.65|709.55|709.55|709.45|710.75|710.65|709.45|709.35|160
1647507000000|2022-03-17 08:50:00|709.45|709.35|708.05|707.95|709.85|709.75|707.85|707.75|121
1647507300000|2022-03-17 08:55:00|707.95|707.85|708.75|708.65|709.25|709.15|707.95|707.85|70
1647507600000|2022-03-17 09:00:00|708.85|708.75|707.25|707.15|708.85|708.75|707.25|707.15|98
1647507900000|2022-03-17 09:05:00|707.15|707.05|706.45|706.35|707.15|707.05|706.25|706.15|102
1647508200000|2022-03-17 09:10:00|706.35|706.25|705.75|705.65|706.45|706.35|705.65|705.55|208
1647508500000|2022-03-17 09:15:00|705.85|705.75|705.55|705.45|706.25|706.15|704.85|704.75|186
1647508800000|2022-03-17 09:20:00|705.45|705.35|706.25|706.15|706.55|706.45|705.25|705.15|714
1647509100000|2022-03-17 09:25:00|706.35|706.25|706.95|706.85|707.05|706.95|706.15|706.05|117
1647509400000|2022-03-17 09:30:00|706.85|706.75|706.15|706.05|707.05|706.95|706.15|706.05|391
1647509700000|2022-03-17 09:35:00|706.05|705.95|705.35|705.25|706.15|706.05|705.25|705.15|140
1647510000000|2022-03-17 09:40:00|705.45|705.35|706.15|706.05|706.15|706.05|705.35|705.25|104
1647510300000|2022-03-17 09:45:00|706.25|706.15|706.15|706.05|706.35|706.25|706.05|705.95|106
1647510600000|2022-03-17 09:50:00|706.25|706.15|706.35|706.25|706.55|706.45|705.65|705.55|244
1647510900000|2022-03-17 09:55:00|706.55|706.45|707.65|707.55|707.85|707.75|706.55|706.45|139
1647511200000|2022-03-17 10:00:00|707.55|707.45|705.25|705.15|707.65|707.55|703.45|703.35|906
1647511500000|2022-03-17 10:05:00|705.15|705.05|703.75|703.65|705.25|705.15|702.65|702.55|458
1647511800000|2022-03-17 10:10:00|703.65|703.55|704.65|704.55|705.05|704.95|703.25|703.15|258
1647512100000|2022-03-17 10:15:00|704.75|704.65|705.55|705.45|705.65|705.55|704.25|704.15|183
1647512400000|2022-03-17 10:20:00|705.45|705.35|706.25|706.15|706.45|706.35|705.15|705.05|112
1647512700000|2022-03-17 10:25:00|706.35|706.25|705.75|705.65|706.35|706.25|705.45|705.35|195
1647513000000|2022-03-17 10:30:00|705.85|705.75|705.95|705.85|706.45|706.35|705.35|705.25|408
1647513300000|2022-03-17 10:35:00|705.85|705.75|705.45|705.35|705.95|705.85|705.05|704.95|562
1647513600000|2022-03-17 10:40:00|705.35|705.25|704.75|704.65|705.65|705.55|704.55|704.45|79
1647513900000|2022-03-17 10:45:00|704.65|704.55|705.65|705.55|705.65|705.55|704.35|704.25|90
1647514200000|2022-03-17 10:50:00|705.75|705.65|705.95|705.85|706.25|706.15|705.55|705.45|95
1647514500000|2022-03-17 10:55:00|706.05|705.95|706.75|706.65|706.85|706.75|705.85|705.75|86
1647514800000|2022-03-17 11:00:00|706.85|706.75|706.55|706.45|706.85|706.75|706.05|705.95|59
1647515100000|2022-03-17 11:05:00|706.65|706.55|706.85|706.75|706.85|706.75|706.35|706.25|57
1647515400000|2022-03-17 11:10:00|706.75|706.65|706.55|706.45|706.85|706.75|706.25|706.15|52
1647515700000|2022-03-17 11:15:00|706.65|706.55|706.55|706.45|706.85|706.75|706.35|706.25|49
1647516000000|2022-03-17 11:20:00|706.45|706.35|706.15|706.05|706.55|706.45|705.85|705.75|66
1647516300000|2022-03-17 11:25:00|706.05|705.95|705.75|705.65|706.25|706.15|705.75|705.65|113
1647516600000|2022-03-17 11:30:00|705.85|705.75|705.55|705.45|705.85|705.75|705.55|705.45|243
1647516900000|2022-03-17 11:35:00|705.45|705.35|704.45|704.35|705.55|705.45|704.35|704.25|350
1647517200000|2022-03-17 11:40:00|704.55|704.45|703.65|703.55|704.55|704.45|703.45|703.35|217
1647517500000|2022-03-17 11:45:00|703.55|703.45|703.45|703.35|703.95|703.85|703.45|703.35|195
1647517800000|2022-03-17 11:50:00|703.35|703.25|703.95|703.85|703.95|703.85|703.35|703.25|100
1647518100000|2022-03-17 11:55:00|703.85|703.75|704.15|704.05|704.65|704.55|703.75|703.65|94
1647518400000|2022-03-17 12:00:00|704.25|704.15|704.45|704.35|704.85|704.75|703.15|703.05|262
1647518700000|2022-03-17 12:05:00|704.55|704.45|704.65|704.55|705.25|705.15|704.15|704.05|119
1647519000000|2022-03-17 12:10:00|704.55|704.45|703.75|703.65|704.55|704.45|703.65|703.55|65
1647519300000|2022-03-17 12:15:00|703.65|703.55|702.55|702.45|703.95|703.85|702.45|702.35|72
1647519600000|2022-03-17 12:20:00|702.45|702.35|702.65|702.55|702.85|702.75|702.25|702.15|378
1647519900000|2022-03-17 12:25:00|702.55|702.45|702.45|702.35|703.05|702.95|702.15|702.05|77
1647520200000|2022-03-17 12:30:00|702.55|702.45|703.05|702.95|703.25|703.15|702.05|701.95|126
1647520500000|2022-03-17 12:35:00|703.15|703.05|702.65|702.55|703.25|703.15|702.65|702.55|61
1647520800000|2022-03-17 12:40:00|702.68|702.58|701.88|701.78|702.88|702.78|701.78|701.68|111
1647521100000|2022-03-17 12:45:00|701.78|701.68|702.18|702.08|702.38|702.28|701.78|701.68|99
1647521400000|2022-03-17 12:50:00|702.28|702.18|701.68|701.58|702.28|702.18|701.48|701.38|138
1647521700000|2022-03-17 12:55:00|701.58|701.48|702.98|702.88|703.08|702.98|701.38|701.28|233
1647522000000|2022-03-17 13:00:00|702.88|702.78|702.48|702.38|703.48|703.38|702.38|702.28|142
1647522300000|2022-03-17 13:05:00|702.58|702.48|702.98|702.88|702.98|702.88|702.38|702.28|64
1647522600000|2022-03-17 13:10:00|702.88|702.78|701.98|701.88|702.98|702.88|701.98|701.88|395
1647522900000|2022-03-17 13:15:00|702.08|701.98|701.88|701.78|702.48|702.38|701.78|701.68|116
1647523200000|2022-03-17 13:20:00|701.98|701.88|702.18|702.08|702.58|702.48|701.88|701.78|115
1647523500000|2022-03-17 13:25:00|702.28|702.18|701.88|701.78|702.48|702.38|701.78|701.68|193
1647523800000|2022-03-17 13:30:00|701.98|701.88|702.98|702.88|703.18|703.08|701.08|700.98|120
1647524100000|2022-03-17 13:35:00|703.08|702.98|703.58|703.48|703.68|703.58|701.98|701.88|283
1647524400000|2022-03-17 13:40:00|703.48|703.38|703.68|703.58|704.08|703.98|703.08|702.98|112
1647524700000|2022-03-17 13:45:00|703.58|703.48|702.78|702.68|705.08|704.98|702.68|702.58|898
1647525000000|2022-03-17 13:50:00|702.68|702.58|703.18|703.08|703.78|703.68|702.58|702.48|177
1647525300000|2022-03-17 13:55:00|703.28|703.18|704.88|704.78|704.88|704.78|703.18|703.08|302
1647525600000|2022-03-17 14:00:00|704.78|704.68|705.18|705.08|705.48|705.38|704.58|704.48|207
1647525900000|2022-03-17 14:05:00|705.08|704.98|705.48|705.38|705.68|705.58|704.98|704.88|267
1647526200000|2022-03-17 14:10:00|705.28|705.18|705.08|704.98|705.88|705.78|704.38|704.28|620
1647526500000|2022-03-17 14:15:00|704.98|704.88|704.08|703.98|705.38|705.28|704.08|703.98|220
1647526800000|2022-03-17 14:20:00|704.18|704.08|705.38|705.28|705.48|705.38|703.98|703.88|118
1647527100000|2022-03-17 14:25:00|705.28|705.18|704.78|704.68|705.48|705.38|704.68|704.58|80
1647527400000|2022-03-17 14:30:00|704.88|704.78|704.48|704.38|704.88|704.78|703.78|703.68|84
1647527700000|2022-03-17 14:35:00|704.38|704.28|703.78|703.68|704.58|704.48|703.58|703.48|103
1647528000000|2022-03-17 14:40:00|703.88|703.78|702.98|702.88|703.88|703.78|702.68|702.58|176
1647528300000|2022-03-17 14:45:00|702.88|702.78|701.88|701.78|703.08|702.98|701.18|701.08|253
1647528600000|2022-03-17 14:50:00|701.78|701.68|700.78|700.68|701.88|701.78|700.68|700.58|132
1647528900000|2022-03-17 14:55:00|700.88|700.78|702.08|701.98|702.28|702.18|700.78|700.68|127
1647529200000|2022-03-17 15:00:00|701.98|701.88|701.28|701.18|702.28|702.18|701.18|701.08|219
1647529500000|2022-03-17 15:05:00|701.18|701.08|702.58|702.48|702.78|702.68|701.18|701.08|137
1647529800000|2022-03-17 15:10:00|702.55|702.45|701.55|701.45|702.75|702.65|701.55|701.45|107
1647530100000|2022-03-17 15:15:00|701.65|701.55|702.65|702.55|702.95|702.85|701.55|701.45|136
1647530400000|2022-03-17 15:20:00|702.55|702.45|702.75|702.65|702.75|702.65|702.05|701.95|86
1647530700000|2022-03-17 15:25:00|702.65|702.55|702.15|702.05|702.95|702.85|701.75|701.65|144
1647531000000|2022-03-17 15:30:00|702.05|701.95|703.45|703.35|703.45|703.35|701.75|701.65|125
1647531300000|2022-03-17 15:35:00|703.35|703.25|703.75|703.65|703.85|703.75|702.85|702.75|123
1647531600000|2022-03-17 15:40:00|703.85|703.75|703.55|703.45|704.25|704.15|703.35|703.25|62
1647531900000|2022-03-17 15:45:00|703.45|703.35|702.15|702.05|703.55|703.45|702.15|702.05|52
1647532200000|2022-03-17 15:50:00|702.05|701.95|702.85|702.75|702.95|702.85|701.95|701.85|75
1647532500000|2022-03-17 15:55:00|702.95|702.85|702.35|702.25|703.05|702.95|702.05|701.95|119
1647532800000|2022-03-17 16:00:00|702.55|702.45|703.65|703.55|703.65|703.55|702.35|702.25|111
1647533100000|2022-03-17 16:05:00|703.55|703.45|704.15|704.05|704.25|704.15|703.55|703.45|104
1647533400000|2022-03-17 16:10:00|704.05|703.95|704.35|704.25|704.35|704.25|703.85|703.75|202
1647533700000|2022-03-17 16:15:00|704.25|704.15|704.97|704.87|704.97|704.87|703.85|703.75|118
1647534000000|2022-03-17 16:20:00|705.07|704.97|705.47|705.37|705.77|705.67|704.77|704.67|140
1647534300000|2022-03-17 16:25:00|705.57|705.47|706.97|706.87|706.97|706.87|705.07|704.97|196
1647534600000|2022-03-17 16:30:00|707.07|706.77|707.57|707.27|708.07|707.77|706.17|705.87|634
1647534900000|2022-03-17 16:35:00|707.47|707.17|707.57|707.27|707.87|707.57|706.97|706.67|153
1647535200000|2022-03-17 16:40:00|707.47|707.17|708.07|707.77|708.17|707.87|707.17|706.87|236
1647535500000|2022-03-17 16:45:00|707.97|707.67|707.97|707.67|708.17|707.87|707.57|707.27|32
1647535800000|2022-03-17 16:50:00|708.07|707.77|708.07|707.77|708.27|707.97|707.97|707.67|91
1647536100000|2022-03-17 16:55:00|707.97|707.67|707.77|707.47|708.17|707.87|707.67|707.37|22
1647536400000|2022-03-17 17:00:00|707.67|707.37|707.57|707.27|707.77|707.47|706.97|706.67|455
1647536700000|2022-03-17 17:05:00|707.67|707.37|706.97|706.67|707.97|707.67|706.97|706.67|74
1647537000000|2022-03-17 17:10:00|706.87|706.57|706.17|705.87|707.27|706.97|705.87|705.57|36
1647537300000|2022-03-17 17:15:00|706.27|705.97|706.97|706.67|706.97|706.67|706.27|705.97|27
1647537600000|2022-03-17 17:20:00|706.87|706.57|708.17|707.87|708.17|707.87|706.77|706.47|81
1647537900000|2022-03-17 17:25:00|708.27|707.97|708.47|708.17|708.67|708.37|707.97|707.67|8
1647538200000|2022-03-17 17:30:00|708.37|708.07|708.97|708.67|708.97|708.67|708.27|707.97|7
1647538500000|2022-03-17 17:35:00|708.87|708.57|708.37|708.07|709.07|708.77|708.27|707.97|10
1647538800000|2022-03-17 17:40:00|708.27|707.97|709.57|709.27|709.77|709.47|708.27|707.97|21
1647539100000|2022-03-17 17:45:00|709.47|709.17|709.37|709.07|709.57|709.27|709.17|708.87|7
1647539400000|2022-03-17 17:50:00|709.47|709.17|709.77|709.47|709.87|709.57|709.37|709.07|6
1647539700000|2022-03-17 17:55:00|709.67|709.37|709.37|709.07|709.97|709.67|709.37|709.07|5
1647540000000|2022-03-17 18:00:00|709.47|709.17|708.87|708.57|709.47|709.17|708.47|708.17|20
1647540300000|2022-03-17 18:05:00|708.77|708.47|708.97|708.67|709.07|708.77|708.67|708.37|6
1647540600000|2022-03-17 18:10:00|708.87|708.57|708.97|708.67|709.07|708.77|708.17|707.87|24
1647540900000|2022-03-17 18:15:00|709.07|708.77|709.07|708.77|709.07|708.77|708.77|708.47|3
1647541200000|2022-03-17 18:20:00|708.97|708.67|708.07|707.77|709.17|708.87|707.97|707.67|18
1647541500000|2022-03-17 18:25:00|707.97|707.67|707.47|707.17|708.57|708.27|707.27|706.97|63
1647541800000|2022-03-17 18:30:00|707.37|707.07|708.27|707.97|708.47|708.17|707.37|707.07|18
1647542100000|2022-03-17 18:35:00|708.37|708.07|708.07|707.77|708.77|708.47|707.97|707.67|19
1647542400000|2022-03-17 18:40:00|707.97|707.67|708.77|708.47|708.87|708.57|707.97|707.67|0
1647542700000|2022-03-17 18:45:00|708.67|708.37|709.07|708.77|709.17|708.87|708.47|708.17|8
1647543000000|2022-03-17 18:50:00|709.17|708.87|708.87|708.57|709.27|708.97|708.57|708.27|4
1647543300000|2022-03-17 18:55:00|708.97|708.67|709.27|708.97|709.47|709.17|708.47|708.17|11
1647543600000|2022-03-17 19:00:00|709.17|708.87|709.37|709.07|709.37|709.07|708.77|708.47|5
1647543900000|2022-03-17 19:05:00|709.47|709.17|708.47|708.17|709.47|709.17|708.17|707.87|12
1647544200000|2022-03-17 19:10:00|708.37|708.07|707.77|707.47|708.37|708.07|707.37|707.07|10
1647544500000|2022-03-17 19:15:00|707.87|707.57|708.47|708.17|708.47|708.17|707.87|707.57|7
1647544800000|2022-03-17 19:20:00|708.57|708.27|708.07|707.77|708.57|708.27|707.87|707.57|5
1647545100000|2022-03-17 19:25:00|708.17|707.87|708.67|708.37|708.77|708.47|708.17|707.87|11
1647545400000|2022-03-17 19:30:00|708.77|708.47|708.47|708.17|708.77|708.47|708.17|707.87|8
1647545700000|2022-03-17 19:35:00|708.57|708.27|708.77|708.47|709.07|708.77|708.57|708.27|24
1647546000000|2022-03-17 19:40:00|708.87|708.57|709.97|709.67|710.47|710.17|708.87|708.57|17
1647546300000|2022-03-17 19:45:00|709.87|709.57|709.97|709.67|710.47|710.17|709.77|709.47|16
1647546600000|2022-03-17 19:50:00|709.87|709.57|708.27|707.97|709.87|709.57|707.97|707.67|34
1647546900000|2022-03-17 19:55:00|708.37|708.07|710.67|710.37|710.67|710.37|707.97|707.67|77
1647547200000|2022-03-17 20:00:00|710.57|710.27|710.27|709.97|710.97|710.67|710.27|709.97|2
1647547500000|2022-03-17 20:05:00|710.37|710.07|709.77|709.47|710.37|710.07|709.67|709.37|0
1647547800000|2022-03-17 20:10:00|709.87|709.57|709.87|709.57|710.07|709.77|709.67|709.37|6
1647548100000|2022-03-17 20:15:00|709.77|709.47|709.67|709.37|709.87|709.57|709.67|709.37|2
1647548400000|2022-03-17 20:20:00|709.57|709.27|709.67|709.37|709.67|709.37|709.27|708.97|2
1647548700000|2022-03-17 20:25:00|709.77|709.47|708.17|707.87|709.77|709.47|707.57|707.27|7
1647549000000|2022-03-17 20:30:00|708.27|707.97|708.57|708.27|708.67|708.37|708.27|707.97|0
1647549300000|2022-03-17 20:35:00|708.47|708.17|707.77|707.47|708.57|708.27|707.77|707.47|4
1647549600000|2022-03-17 20:40:00|707.67|707.37|707.47|707.17|707.77|707.47|707.37|707.07|2
1647549900000|2022-03-17 20:45:00|707.77|707.47|708.17|707.87|708.17|707.87|707.77|707.47|4
1647550200000|2022-03-17 20:50:00|708.27|707.97|708.47|708.17|708.57|708.27|708.17|707.87|45
1647550500000|2022-03-17 20:55:00|708.37|708.07|707.67|707.17|708.37|708.07|707.17|706.87|8
1647550800000|2022-03-17 21:00:00|707.47|706.97|707.57|707.07|707.67|707.17|707.47|706.97|0
1647551100000|2022-03-17 21:05:00|707.67|707.17|707.77|707.27|707.87|707.37|707.67|707.17|0
1647551400000|2022-03-17 21:10:00|707.87|707.37|707.77|707.27|707.87|707.37|707.77|707.27|0
1647551700000|2022-03-17 21:15:00|707.87|707.37|707.87|707.37|707.87|707.37|707.87|707.37|0
1647552000000|2022-03-17 21:20:00|707.77|707.27|707.67|707.17|707.77|707.27|707.67|707.17|0
1647552300000|2022-03-17 21:25:00|707.77|707.27|707.67|707.17|707.77|707.27|707.57|707.07|0
1647552600000|2022-03-17 21:30:00|707.77|707.27|707.67|707.17|707.87|707.37|707.67|707.17|0
1647552900000|2022-03-17 21:35:00|707.77|707.27|707.87|707.37|707.87|707.37|707.77|707.27|0
1647553200000|2022-03-17 21:40:00|707.77|707.27|707.77|707.27|707.77|707.27|707.67|707.17|0
1647553500000|2022-03-17 21:45:00|707.87|707.37|707.77|707.27|707.87|707.37|707.77|707.27|0
1647553800000|2022-03-17 21:50:00|707.67|707.17|707.67|707.17|707.77|707.27|707.67|707.17|0
1647554100000|2022-03-17 21:55:00|707.77|707.27|707.87|707.37|707.87|707.37|707.77|707.27|0
1647554400000|2022-03-17 22:00:00|708.17|707.67|708.17|707.67|708.77|708.27|707.47|706.97|0
1647554700000|2022-03-17 22:05:00|708.27|707.77|707.77|707.27|708.27|707.77|707.17|706.67|0
1647555000000|2022-03-17 22:10:00|707.87|707.37|706.87|706.37|708.27|707.77|706.87|706.37|0
1647555300000|2022-03-17 22:15:00|706.97|706.47|706.47|705.97|707.27|706.77|706.37|705.87|0
1647555600000|2022-03-17 22:20:00|706.27|705.77|706.87|706.37|706.97|706.47|706.17|705.67|0
1647555900000|2022-03-17 22:25:00|706.77|706.27|706.87|706.37|706.87|706.37|706.67|706.17|0
1647556200000|2022-03-17 22:30:00|706.77|706.27|706.77|706.27|706.97|706.47|706.67|706.17|0
1647556500000|2022-03-17 22:35:00|706.87|706.37|706.77|706.27|707.07|706.57|706.67|706.17|0
1647556800000|2022-03-17 22:40:00|706.67|706.17|706.57|706.07|706.97|706.47|706.37|705.87|0
1647557100000|2022-03-17 22:45:00|706.47|705.97|706.47|705.97|706.57|706.07|706.17|705.67|0
1647557400000|2022-03-17 22:50:00|706.37|705.87|706.77|706.27|706.77|706.27|706.17|705.67|0
1647557700000|2022-03-17 22:55:00|706.67|706.17|706.37|705.87|706.77|706.27|705.77|705.27|0
1647558000000|2022-03-17 23:00:00|706.47|705.97|706.17|705.67|706.57|706.07|705.87|705.37|0
1647558300000|2022-03-17 23:05:00|706.27|705.77|706.27|705.77|706.47|705.97|705.97|705.47|0
1647558600000|2022-03-17 23:10:00|706.17|705.67|706.37|705.87|706.57|706.07|706.17|705.67|0
1647558900000|2022-03-17 23:15:00|706.47|705.97|706.57|706.07|706.87|706.37|706.27|705.77|0
1647559200000|2022-03-17 23:20:00|706.67|706.17|706.57|706.07|706.87|706.37|706.47|705.97|0
1647559500000|2022-03-17 23:25:00|706.47|705.97|706.67|706.17|706.77|706.27|706.17|705.67|0
1647559800000|2022-03-17 23:30:00|706.77|706.27|706.57|706.07|707.07|706.57|706.37|705.87|0
1647560100000|2022-03-17 23:35:00|706.67|706.17|706.77|706.27|706.87|706.37|706.47|705.97|0
1647560400000|2022-03-17 23:40:00|706.87|706.37|706.77|706.27|706.87|706.37|706.57|706.07|0
1647560700000|2022-03-17 23:45:00|706.57|706.07|706.77|706.27|706.87|706.37|706.47|705.97|0
1647561000000|2022-03-17 23:50:00|706.87|706.37|706.87|706.37|706.97|706.47|706.67|706.17|0
1647561300000|2022-03-17 23:55:00|706.77|706.27|706.47|705.97|706.87|706.37|706.37|705.87|0
1647561600000|2022-03-18 00:00:00|706.57|706.07|706.77|706.27|707.07|706.57|706.07|705.57|0
1647561900000|2022-03-18 00:05:00|706.87|706.37|707.97|707.47|708.07|707.57|706.67|706.17|0
1647562200000|2022-03-18 00:10:00|708.07|707.57|707.67|707.17|708.37|707.87|707.47|706.97|0
1647562500000|2022-03-18 00:15:00|707.77|707.27|706.27|705.77|708.17|707.67|705.97|705.47|0
1647562800000|2022-03-18 00:20:00|706.17|705.67|706.17|705.67|706.37|705.87|705.87|705.37|0
1647563100000|2022-03-18 00:25:00|706.07|705.57|705.87|705.37|706.17|705.67|705.57|705.07|0
1647563400000|2022-03-18 00:30:00|705.97|705.47|707.57|707.07|707.57|707.07|705.97|705.47|0
1647563700000|2022-03-18 00:35:00|707.47|706.97|706.87|706.37|707.67|707.17|706.87|706.37|0
1647564000000|2022-03-18 00:40:00|706.97|706.47|705.97|705.47|707.07|706.57|705.67|705.17|0
1647564300000|2022-03-18 00:45:00|705.87|705.37|704.87|704.37|706.47|705.97|704.77|704.27|0
1647564600000|2022-03-18 00:50:00|704.77|704.27|704.77|704.27|705.27|704.77|704.57|704.07|0
1647564900000|2022-03-18 00:55:00|704.67|704.17|704.57|704.07|705.07|704.57|704.37|703.87|0
1647565200000|2022-03-18 01:00:00|704.67|704.17|705.17|704.67|706.07|705.57|704.67|704.17|0
1647565500000|2022-03-18 01:05:00|705.07|704.57|703.97|703.47|705.17|704.67|703.87|703.37|0
1647565800000|2022-03-18 01:10:00|703.87|703.37|704.27|703.77|704.37|703.87|703.67|703.17|0
1647566100000|2022-03-18 01:15:00|704.17|703.67|703.97|703.47|704.77|704.27|703.67|703.17|0
1647566400000|2022-03-18 01:20:00|704.07|703.57|704.37|703.87|704.57|704.07|704.07|703.57|0
1647566700000|2022-03-18 01:25:00|704.47|703.97|703.97|703.47|704.67|704.17|703.77|703.27|0
1647567000000|2022-03-18 01:30:00|704.07|703.57|704.67|704.17|704.77|704.27|703.87|703.37|0
1647567300000|2022-03-18 01:35:00|704.57|704.07|704.17|703.67|704.87|704.37|703.97|703.47|0
1647567600000|2022-03-18 01:40:00|704.27|703.77|704.47|703.97|704.87|704.37|703.97|703.47|0
1647567900000|2022-03-18 01:45:00|704.57|704.07|705.37|704.87|705.67|705.17|704.57|704.07|0
1647568200000|2022-03-18 01:50:00|705.27|704.77|705.07|704.57|705.57|705.07|704.87|704.37|0
1647568500000|2022-03-18 01:55:00|704.97|704.47|705.07|704.57|705.17|704.67|704.77|704.27|0
1647568800000|2022-03-18 02:00:00|705.17|704.67|704.37|703.87|705.27|704.77|704.37|703.87|0
1647569100000|2022-03-18 02:05:00|704.27|703.77|703.97|703.47|704.47|703.97|703.27|702.77|0
1647569400000|2022-03-18 02:10:00|704.07|703.57|703.37|702.87|704.07|703.57|703.27|702.77|0
1647569700000|2022-03-18 02:15:00|703.27|702.77|703.37|702.87|703.57|703.07|702.97|702.47|0
1647570000000|2022-03-18 02:20:00|703.27|702.77|703.07|702.57|703.47|702.97|702.87|702.37|0
1647570300000|2022-03-18 02:25:00|702.97|702.47|703.67|703.17|703.67|703.17|702.97|702.47|0
1647570600000|2022-03-18 02:30:00|703.57|703.07|703.57|703.07|703.57|703.07|702.97|702.47|0
1647570900000|2022-03-18 02:35:00|703.67|703.17|703.07|702.57|703.77|703.27|703.07|702.57|0
1647571200000|2022-03-18 02:40:00|703.17|702.67|703.47|702.97|704.07|703.57|703.07|702.57|0
1647571500000|2022-03-18 02:45:00|703.67|703.17|704.27|703.77|704.47|703.97|703.57|703.07|0
1647571800000|2022-03-18 02:50:00|704.17|703.67|703.57|703.07|704.17|703.67|703.47|702.97|0
1647572100000|2022-03-18 02:55:00|703.47|702.97|703.67|703.17|703.77|703.27|703.27|702.77|0
1647572400000|2022-03-18 03:00:00|703.77|703.27|704.07|703.57|704.17|703.67|703.67|703.17|0
1647572700000|2022-03-18 03:05:00|703.97|703.47|704.17|703.67|704.27|703.77|703.97|703.47|0
1647573000000|2022-03-18 03:10:00|704.27|703.77|703.57|703.07|704.27|703.77|703.47|702.97|0
1647573300000|2022-03-18 03:15:00|703.47|702.97|703.07|702.57|703.77|703.27|703.07|702.57|0
1647573600000|2022-03-18 03:20:00|703.17|702.67|703.37|702.87|703.77|703.27|703.07|702.57|0
1647573900000|2022-03-18 03:25:00|703.27|702.77|703.57|703.07|703.67|703.17|703.27|702.77|0
1647574200000|2022-03-18 03:30:00|703.47|702.97|703.87|703.37|703.97|703.47|703.47|702.97|0
1647574500000|2022-03-18 03:35:00|703.97|703.47|703.27|702.77|704.07|703.57|703.27|702.77|0
1647574800000|2022-03-18 03:40:00|703.37|702.87|703.77|703.27|703.77|703.27|703.37|702.87|0
1647575100000|2022-03-18 03:45:00|703.87|703.37|703.97|703.47|704.17|703.67|703.67|703.17|0
1647575400000|2022-03-18 03:50:00|704.07|703.57|703.87|703.37|704.07|703.57|703.87|703.37|0
1647575700000|2022-03-18 03:55:00|703.97|703.47|704.37|703.87|704.47|703.97|703.77|703.27|0
1647576000000|2022-03-18 04:00:00|704.47|703.97|704.97|704.47|704.97|704.47|704.37|703.87|0
1647576300000|2022-03-18 04:05:00|705.07|704.57|705.37|704.87|705.57|705.07|705.07|704.57|0
1647576600000|2022-03-18 04:10:00|705.27|704.77|705.37|704.87|705.47|704.97|705.17|704.67|0
1647576900000|2022-03-18 04:15:00|705.47|704.97|705.07|704.57|705.87|705.37|705.07|704.57|0
1647577200000|2022-03-18 04:20:00|704.97|704.47|705.57|705.07|705.67|705.17|704.87|704.37|0
1647577500000|2022-03-18 04:25:00|705.47|704.97|705.27|704.77|705.57|705.07|705.17|704.67|0
1647577800000|2022-03-18 04:30:00|705.37|704.87|705.37|704.87|705.67|705.17|705.27|704.77|0
1647578100000|2022-03-18 04:35:00|705.27|704.77|705.47|704.97|705.47|704.97|705.27|704.77|0
1647578400000|2022-03-18 04:40:00|705.37|704.87|705.37|704.87|705.57|705.07|705.27|704.77|0
1647578700000|2022-03-18 04:45:00|705.27|704.77|704.67|704.17|705.57|705.07|704.57|704.07|0
1647579000000|2022-03-18 04:50:00|704.77|704.27|704.77|704.27|704.77|704.27|704.67|704.17|0
1647579300000|2022-03-18 04:55:00|704.67|704.17|704.77|704.27|704.87|704.37|704.67|704.17|0
1647579600000|2022-03-18 05:00:00|704.67|704.17|704.57|704.07|704.87|704.37|704.17|703.67|0
1647579900000|2022-03-18 05:05:00|704.47|703.97|704.57|704.07|705.17|704.67|703.87|703.37|0
1647580200000|2022-03-18 05:10:00|704.47|703.97|705.27|704.77|705.37|704.87|704.47|703.97|0
1647580500000|2022-03-18 05:15:00|705.37|704.87|705.57|705.07|705.67|705.17|705.37|704.87|0
1647580800000|2022-03-18 05:20:00|705.67|705.17|706.17|705.67|706.27|705.77|705.47|704.97|0
1647581100000|2022-03-18 05:25:00|706.27|705.77|706.07|705.57|706.37|705.87|705.77|705.27|0
1647581400000|2022-03-18 05:30:00|705.97|705.47|706.77|706.27|706.77|706.27|705.87|705.37|0
1647581700000|2022-03-18 05:35:00|706.67|706.17|707.17|706.67|707.17|706.67|706.57|706.07|0
1647582000000|2022-03-18 05:40:00|707.27|706.77|707.57|707.07|707.77|707.27|707.17|706.67|0
1647582300000|2022-03-18 05:45:00|707.67|707.17|707.77|707.27|707.87|707.37|707.27|706.77|0
1647582600000|2022-03-18 05:50:00|707.67|707.17|707.77|707.27|707.97|707.47|707.47|706.97|0
1647582900000|2022-03-18 05:55:00|707.87|707.37|708.27|707.77|708.57|708.07|707.47|706.97|0
1647583200000|2022-03-18 06:00:00|708.17|707.67|708.67|708.17|708.67|708.17|707.97|707.47|0
1647583500000|2022-03-18 06:05:00|708.57|708.07|708.87|708.37|708.97|708.47|708.37|707.87|0
1647583800000|2022-03-18 06:10:00|708.77|708.27|709.47|708.97|709.87|709.37|708.57|708.07|0
1647584100000|2022-03-18 06:15:00|709.37|708.87|709.57|709.07|709.57|709.07|708.77|708.27|0
1647584400000|2022-03-18 06:20:00|709.67|709.17|709.87|709.37|710.17|709.67|709.07|708.57|0
1647584700000|2022-03-18 06:25:00|709.97|709.47|709.67|709.17|710.17|709.67|709.57|709.07|0
1647585000000|2022-03-18 06:30:00|709.87|709.37|708.97|708.47|710.37|709.87|708.87|708.37|0
1647585300000|2022-03-18 06:35:00|708.87|708.37|709.57|709.07|709.77|709.27|708.47|707.97|0
1647585600000|2022-03-18 06:40:00|709.47|708.97|709.67|709.17|709.87|709.37|709.37|708.87|0
1647585900000|2022-03-18 06:45:00|709.57|709.07|708.47|707.97|709.67|709.17|708.47|707.97|0
1647586200000|2022-03-18 06:50:00|708.57|708.07|707.87|707.37|708.57|708.07|707.67|707.17|0
1647586500000|2022-03-18 06:55:00|707.97|707.47|708.67|708.17|708.67|708.17|707.47|706.97|0
1647586800000|2022-03-18 07:00:00|708.97|708.67|709.67|709.37|709.67|709.37|708.27|707.97|75
1647587100000|2022-03-18 07:05:00|709.57|709.27|708.67|708.37|709.57|709.27|708.17|707.87|40
1647587400000|2022-03-18 07:10:00|708.37|708.07|708.37|708.07|708.87|708.57|708.17|707.87|110
1647587700000|2022-03-18 07:15:00|708.87|708.57|708.67|708.37|709.27|708.97|708.67|708.37|16
1647588000000|2022-03-18 07:20:00|708.57|708.27|708.27|707.97|708.87|708.57|708.27|707.97|15
1647588300000|2022-03-18 07:25:00|708.17|707.87|708.17|707.87|708.37|708.07|707.67|707.37|75
1647588600000|2022-03-18 07:30:00|708.27|707.97|708.97|708.67|709.17|708.87|708.07|707.77|66
1647588900000|2022-03-18 07:35:00|708.87|708.57|708.47|708.17|709.07|708.77|708.27|707.97|64
1647589200000|2022-03-18 07:40:00|708.37|708.07|708.87|708.57|708.87|708.57|708.27|707.97|27
1647589500000|2022-03-18 07:45:00|709.07|708.77|709.07|708.77|709.07|708.77|708.47|708.17|104
1647589800000|2022-03-18 07:50:00|709.17|708.87|708.27|707.97|709.47|709.17|708.27|707.97|16
1647590100000|2022-03-18 07:55:00|708.57|708.27|709.17|708.87|709.17|708.87|708.27|707.97|21
1647590400000|2022-03-18 08:00:00|709.07|708.97|707.97|707.87|709.97|709.87|707.57|707.47|661
1647590700000|2022-03-18 08:05:00|708.07|707.97|707.87|707.77|708.87|708.77|707.57|707.47|376
1647591000000|2022-03-18 08:10:00|707.97|707.87|709.17|709.07|709.27|709.17|707.77|707.67|237
1647591300000|2022-03-18 08:15:00|709.07|708.97|707.97|707.87|709.07|708.97|707.87|707.77|219
1647591600000|2022-03-18 08:20:00|708.07|707.97|708.57|708.47|708.67|708.57|707.97|707.87|159
1647591900000|2022-03-18 08:25:00|708.67|708.57|708.27|708.17|708.87|708.77|707.97|707.87|230
1647592200000|2022-03-18 08:30:00|708.37|708.27|707.27|707.17|708.77|708.67|706.97|706.87|311
1647592500000|2022-03-18 08:35:00|707.37|707.27|708.27|708.17|708.27|708.17|707.07|706.97|231
1647592800000|2022-03-18 08:40:00|708.31|708.21|707.81|707.71|708.61|708.51|707.41|707.31|243
1647593100000|2022-03-18 08:45:00|707.91|707.81|706.91|706.81|707.91|707.81|706.11|706.01|291
1647593400000|2022-03-18 08:50:00|706.81|706.71|707.11|707.01|707.31|707.21|706.51|706.41|133
1647593700000|2022-03-18 08:55:00|707.01|706.91|707.81|707.71|707.81|707.71|706.91|706.81|129
1647594000000|2022-03-18 09:00:00|707.91|707.81|707.31|707.21|707.91|707.81|707.11|707.01|93
1647594300000|2022-03-18 09:05:00|707.41|707.31|707.21|707.11|707.61|707.51|706.61|706.51|71
1647594600000|2022-03-18 09:10:00|707.31|707.21|706.81|706.71|707.31|707.21|706.51|706.41|85
1647594900000|2022-03-18 09:15:00|706.71|706.61|706.41|706.31|706.81|706.71|706.11|706.01|155
1647595200000|2022-03-18 09:20:00|706.51|706.41|706.21|706.11|706.81|706.71|706.11|706.01|109
1647595500000|2022-03-18 09:25:00|706.11|706.01|706.51|706.41|706.71|706.61|705.51|705.41|191
1647595800000|2022-03-18 09:30:00|706.41|706.31|706.81|706.71|707.81|707.71|706.21|706.11|282
1647596100000|2022-03-18 09:35:00|706.71|706.61|706.01|705.91|706.71|706.61|705.71|705.61|97
1647596400000|2022-03-18 09:40:00|706.11|706.01|706.31|706.21|706.61|706.51|705.81|705.71|74
1647596700000|2022-03-18 09:45:00|706.41|706.31|706.31|706.21|706.51|706.41|706.11|706.01|92
1647597000000|2022-03-18 09:50:00|706.21|706.11|706.61|706.51|706.71|706.61|706.11|706.01|26
1647597300000|2022-03-18 09:55:00|706.71|706.61|706.61|706.51|707.11|707.01|706.41|706.31|60
1647597600000|2022-03-18 10:00:00|706.71|706.61|707.41|707.31|707.51|707.41|706.51|706.41|79
1647597900000|2022-03-18 10:05:00|707.51|707.41|708.01|707.91|708.01|707.91|706.91|706.81|120
1647598200000|2022-03-18 10:10:00|708.11|708.01|707.41|707.31|708.31|708.21|707.21|707.11|153
1647598500000|2022-03-18 10:15:00|707.31|707.21|704.91|704.81|707.51|707.41|704.91|704.81|263
1647598800000|2022-03-18 10:20:00|704.81|704.71|705.31|705.21|705.71|705.61|704.81|704.71|196
1647599100000|2022-03-18 10:25:00|705.21|705.11|705.81|705.71|705.91|705.81|705.21|705.11|126
1647599400000|2022-03-18 10:30:00|705.91|705.81|705.11|705.01|706.01|705.91|704.81|704.71|168
1647599700000|2022-03-18 10:35:00|705.01|704.91|705.31|705.21|705.61|705.51|704.81|704.71|266
1647600000000|2022-03-18 10:40:00|705.41|705.31|704.81|704.71|705.81|705.71|704.81|704.71|142
1647600300000|2022-03-18 10:45:00|704.91|704.81|704.41|704.31|705.11|705.01|704.31|704.21|135
1647600600000|2022-03-18 10:50:00|704.31|704.21|702.51|702.41|704.41|704.31|702.31|702.21|346
1647600900000|2022-03-18 10:55:00|702.41|702.31|703.31|703.21|703.51|703.41|702.41|702.31|235
1647601200000|2022-03-18 11:00:00|703.41|703.31|703.21|703.11|703.61|703.51|702.51|702.41|155
1647601500000|2022-03-18 11:05:00|703.11|703.01|702.41|702.31|703.31|703.21|701.91|701.81|128
1647601800000|2022-03-18 11:10:00|702.31|702.21|701.91|701.81|702.41|702.31|701.01|700.91|185
1647602100000|2022-03-18 11:15:00|702.01|701.91|702.61|702.51|703.01|702.91|702.01|701.91|223
1647602400000|2022-03-18 11:20:00|702.51|702.41|701.61|701.51|702.91|702.81|701.41|701.31|145
1647602700000|2022-03-18 11:25:00|701.71|701.61|700.81|700.71|701.71|701.61|699.81|699.71|185
1647603000000|2022-03-18 11:30:00|700.91|700.81|701.61|701.51|701.81|701.71|700.91|700.81|123
1647603300000|2022-03-18 11:35:00|701.51|701.41|701.91|701.81|702.31|702.21|701.31|701.21|137
1647603600000|2022-03-18 11:40:00|702.01|701.91|702.81|702.71|702.91|702.81|701.81|701.71|95
1647603900000|2022-03-18 11:45:00|702.71|702.61|702.81|702.71|702.81|702.71|702.21|702.11|73
1647604200000|2022-03-18 11:50:00|702.71|702.61|702.31|702.21|702.81|702.71|702.21|702.11|83
1647604500000|2022-03-18 11:55:00|702.51|702.41|701.91|701.81|702.91|702.81|701.71|701.61|356
1647604800000|2022-03-18 12:00:00|702.01|701.91|703.81|703.71|703.91|703.81|701.81|701.71|576
1647605100000|2022-03-18 12:05:00|703.91|703.81|703.31|703.21|704.11|704.01|703.11|703.01|312
1647605400000|2022-03-18 12:10:00|703.41|703.31|703.11|703.01|703.51|703.41|703.11|703.01|82
1647605700000|2022-03-18 12:15:00|703.21|703.11|703.21|703.11|703.31|703.21|702.61|702.51|235
1647606000000|2022-03-18 12:20:00|703.11|703.01|703.91|703.81|703.91|703.81|703.11|703.01|360
1647606300000|2022-03-18 12:25:00|703.81|703.71|703.91|703.81|704.01|703.91|703.61|703.51|88
1647606600000|2022-03-18 12:30:00|703.81|703.71|703.71|703.61|703.91|703.81|703.51|703.41|83
1647606900000|2022-03-18 12:35:00|703.81|703.71|704.31|704.21|704.41|704.31|703.51|703.41|176
1647607200000|2022-03-18 12:40:00|704.25|704.15|704.85|704.75|704.95|704.85|704.15|704.05|128
1647607500000|2022-03-18 12:45:00|704.95|704.85|704.05|703.95|705.05|704.95|703.95|703.85|151
1647607800000|2022-03-18 12:50:00|703.95|703.85|703.05|702.95|704.05|703.95|703.05|702.95|202
1647608100000|2022-03-18 12:55:00|702.95|702.85|703.45|703.35|703.55|703.45|702.95|702.85|85
1647608400000|2022-03-18 13:00:00|703.35|703.25|703.45|703.35|703.75|703.65|703.25|703.15|54
1647608700000|2022-03-18 13:05:00|703.55|703.45|702.95|702.85|703.75|703.65|702.75|702.65|90
1647609000000|2022-03-18 13:10:00|703.05|702.95|703.15|703.05|703.45|703.35|702.95|702.85|138
1647609300000|2022-03-18 13:15:00|703.25|703.15|703.15|703.05|703.25|703.15|702.95|702.85|124
1647609600000|2022-03-18 13:20:00|703.25|703.15|703.35|703.25|703.45|703.35|702.95|702.85|173
1647609900000|2022-03-18 13:25:00|703.45|703.35|704.35|704.25|704.45|704.35|703.25|703.15|301
1647610200000|2022-03-18 13:30:00|704.25|704.15|703.55|703.45|704.75|704.65|702.95|702.85|356
1647610500000|2022-03-18 13:35:00|703.45|703.35|704.65|704.55|705.45|705.35|703.25|703.15|207
1647610800000|2022-03-18 13:40:00|704.75|704.65|705.85|705.75|706.05|705.95|704.25|704.15|217
1647611100000|2022-03-18 13:45:00|705.95|705.85|706.35|706.25|706.45|706.35|705.35|705.25|232
1647611400000|2022-03-18 13:50:00|706.45|706.35|706.25|706.15|706.95|706.85|706.15|706.05|115
1647611700000|2022-03-18 13:55:00|706.35|706.25|707.65|707.55|707.75|707.65|706.25|706.15|259
1647612000000|2022-03-18 14:00:00|707.75|707.65|708.65|708.55|708.75|708.65|707.15|707.05|312
1647612300000|2022-03-18 14:05:00|708.75|708.65|708.85|708.75|708.85|708.75|708.05|707.95|225
1647612600000|2022-03-18 14:10:00|708.95|708.85|708.95|708.85|709.55|709.45|708.65|708.55|294
1647612900000|2022-03-18 14:15:00|708.85|708.75|707.65|707.55|708.95|708.85|707.65|707.55|299
1647613200000|2022-03-18 14:20:00|707.75|707.65|707.45|707.35|708.35|708.25|706.95|706.85|215
1647613500000|2022-03-18 14:25:00|707.55|707.45|708.15|708.05|708.15|708.05|707.15|707.05|192
1647613800000|2022-03-18 14:30:00|708.05|707.95|708.95|708.85|708.95|708.85|707.85|707.75|770
1647614100000|2022-03-18 14:35:00|708.85|708.75|709.25|709.15|709.45|709.35|708.45|708.35|596
1647614400000|2022-03-18 14:40:00|709.15|709.05|709.55|709.45|709.85|709.75|708.45|708.35|1000
1647614700000|2022-03-18 14:45:00|709.45|709.35|710.95|710.85|710.95|710.85|709.45|709.35|775
1647615000000|2022-03-18 14:50:00|711.05|710.95|711.35|711.25|711.35|711.25|710.05|709.95|805
1647615300000|2022-03-18 14:55:00|711.25|711.15|711.95|711.85|712.25|712.15|710.85|710.75|798
1647615600000|2022-03-18 15:00:00|711.85|711.75|712.75|712.65|712.95|712.85|711.35|711.25|420
1647615900000|2022-03-18 15:05:00|712.65|712.55|713.05|712.95|713.65|713.55|712.45|712.35|385
1647616200000|2022-03-18 15:10:00|712.95|712.85|712.65|712.55|713.25|713.15|712.45|712.35|288
1647616500000|2022-03-18 15:15:00|712.55|712.45|712.75|712.65|712.75|712.65|711.65|711.55|209
1647616800000|2022-03-18 15:20:00|712.65|712.55|712.25|712.15|712.75|712.65|711.95|711.85|237
1647617100000|2022-03-18 15:25:00|712.35|712.25|712.15|712.05|712.55|712.45|711.65|711.55|296
1647617400000|2022-03-18 15:30:00|712.25|712.15|713.05|712.95|713.15|713.05|712.15|712.05|134
1647617700000|2022-03-18 15:35:00|713.15|713.05|713.75|713.65|714.55|714.45|712.95|712.85|692
1647618000000|2022-03-18 15:40:00|713.85|713.75|713.98|713.88|714.28|714.18|713.15|713.05|160
1647618300000|2022-03-18 15:45:00|714.08|713.98|714.28|714.18|714.28|714.18|713.48|713.38|147
1647618600000|2022-03-18 15:50:00|714.38|714.28|713.88|713.78|715.18|715.08|713.88|713.78|319
1647618900000|2022-03-18 15:55:00|713.98|713.88|714.48|714.38|714.88|714.78|713.98|713.88|220
1647619200000|2022-03-18 16:00:00|714.38|714.28|714.58|714.48|714.88|714.78|713.98|713.88|113
1647619500000|2022-03-18 16:05:00|714.68|714.58|714.48|714.38|714.98|714.88|714.28|714.18|111
1647619800000|2022-03-18 16:10:00|714.58|714.48|714.18|714.08|714.88|714.78|714.08|713.98|219
1647620100000|2022-03-18 16:15:00|714.08|713.98|714.18|714.08|714.68|714.58|714.08|713.98|173
1647620400000|2022-03-18 16:20:00|714.08|713.98|714.68|714.58|714.68|714.58|713.68|713.58|220
1647620700000|2022-03-18 16:25:00|714.58|714.48|715.18|715.08|715.28|715.18|714.48|714.38|287
1647621000000|2022-03-18 16:30:00|715.28|714.98|716.58|716.28|717.08|716.78|714.78|714.48|957
1647621300000|2022-03-18 16:35:00|716.68|716.38|717.78|717.48|718.48|718.18|716.58|716.28|603
1647621600000|2022-03-18 16:40:00|717.88|717.58|718.38|718.08|718.48|718.18|717.58|717.28|220
1647621900000|2022-03-18 16:45:00|718.48|718.18|717.78|717.48|718.48|718.18|717.58|717.28|103
1647622200000|2022-03-18 16:50:00|717.88|717.58|718.08|717.78|718.38|718.08|717.68|717.38|83
1647622500000|2022-03-18 16:55:00|718.18|717.88|717.58|717.28|718.18|717.88|717.58|717.28|77
1647622800000|2022-03-18 17:00:00|717.48|717.18|717.38|717.08|717.78|717.48|717.18|716.88|57
1647623100000|2022-03-18 17:05:00|717.28|716.98|718.58|718.28|718.88|718.58|717.08|716.78|129
1647623400000|2022-03-18 17:10:00|718.48|718.18|718.78|718.48|719.08|718.78|718.38|718.08|54
1647623700000|2022-03-18 17:15:00|718.88|718.58|718.98|718.68|719.88|719.58|718.68|718.38|103
1647624000000|2022-03-18 17:20:00|719.08|718.78|719.68|719.38|719.68|719.38|718.68|718.38|24
1647624300000|2022-03-18 17:25:00|719.78|719.48|720.08|719.78|720.28|719.98|719.78|719.48|29
1647624600000|2022-03-18 17:30:00|719.98|719.68|720.18|719.88|720.18|719.88|719.38|719.08|79
1647624900000|2022-03-18 17:35:00|720.08|719.78|719.88|719.58|720.08|719.78|719.68|719.38|56
1647625200000|2022-03-18 17:40:00|719.78|719.48|719.78|719.48|719.98|719.68|719.48|719.18|47
1647625500000|2022-03-18 17:45:00|719.88|719.58|719.78|719.48|719.98|719.68|719.58|719.28|124
1647625800000|2022-03-18 17:50:00|719.88|719.58|719.58|719.28|719.88|719.58|719.08|718.78|62
1647626100000|2022-03-18 17:55:00|719.68|719.38|720.08|719.78|720.58|720.28|719.58|719.28|104
1647626400000|2022-03-18 18:00:00|720.28|719.98|719.98|719.68|720.58|720.28|719.78|719.48|43
1647626700000|2022-03-18 18:05:00|719.78|719.48|719.28|718.98|719.88|719.58|718.88|718.58|87
1647627000000|2022-03-18 18:10:00|719.38|719.08|719.58|719.28|719.58|719.28|719.08|718.78|10
1647627300000|2022-03-18 18:15:00|719.78|719.48|719.38|719.08|719.98|719.68|719.38|719.08|25
1647627600000|2022-03-18 18:20:00|719.28|718.98|719.28|718.98|719.38|719.08|718.98|718.68|27
1647627900000|2022-03-18 18:25:00|719.38|719.08|719.38|719.08|719.38|719.08|718.88|718.58|26
1647628200000|2022-03-18 18:30:00|719.28|718.98|719.08|718.78|719.38|719.08|718.68|718.38|61
1647628500000|2022-03-18 18:35:00|718.98|718.68|719.58|719.28|719.78|719.48|718.98|718.68|24
1647628800000|2022-03-18 18:40:00|719.48|719.18|718.98|718.68|719.78|719.48|718.78|718.48|32
1647629100000|2022-03-18 18:45:00|719.08|718.78|719.48|719.18|719.58|719.28|718.98|718.68|19
1647629400000|2022-03-18 18:50:00|719.58|719.28|719.58|719.28|719.88|719.58|719.28|718.98|7
1647629700000|2022-03-18 18:55:00|719.38|719.08|719.58|719.28|719.68|719.38|719.18|718.88|21
1647630000000|2022-03-18 19:00:00|719.48|719.18|719.88|719.58|719.88|719.58|719.38|719.08|28
1647630300000|2022-03-18 19:05:00|719.78|719.48|719.98|719.68|719.98|719.68|719.78|719.48|15
1647630600000|2022-03-18 19:10:00|720.08|719.78|720.18|719.88|720.38|720.08|719.98|719.68|28
1647630900000|2022-03-18 19:15:00|720.28|719.98|720.58|720.28|720.58|720.28|720.18|719.88|29
1647631200000|2022-03-18 19:20:00|720.68|720.38|720.88|720.58|720.88|720.58|720.38|720.08|49
1647631500000|2022-03-18 19:25:00|720.98|720.68|720.98|720.68|721.38|721.08|720.98|720.68|73
1647631800000|2022-03-18 19:30:00|721.08|720.78|721.88|721.58|721.88|721.58|720.98|720.68|52
1647632100000|2022-03-18 19:35:00|721.98|721.68|720.18|719.88|721.98|721.68|720.08|719.78|53
1647632400000|2022-03-18 19:40:00|720.28|719.98|720.98|720.68|721.08|720.78|720.08|719.78|34
1647632700000|2022-03-18 19:45:00|720.88|720.58|719.98|719.68|720.88|720.58|719.88|719.58|62
1647633000000|2022-03-18 19:50:00|719.88|719.58|719.58|719.28|720.28|719.98|719.18|718.88|57
1647633300000|2022-03-18 19:55:00|719.68|719.38|720.58|720.28|720.78|720.48|719.58|719.28|57
1647633600000|2022-03-18 20:00:00|720.68|720.38|720.48|720.18|721.08|720.78|720.28|719.98|9
1647633900000|2022-03-18 20:05:00|720.38|720.08|720.38|720.08|720.58|720.28|720.38|720.08|0
1647634200000|2022-03-18 20:10:00|720.28|719.98|720.38|720.08|720.48|720.18|720.18|719.88|8
1647634500000|2022-03-18 20:15:00|720.28|719.98|720.48|720.18|720.48|720.18|720.28|719.98|3
1647634800000|2022-03-18 20:20:00|720.58|720.28|720.88|720.58|721.08|720.78|720.58|720.28|3
1647635100000|2022-03-18 20:25:00|721.08|720.78|721.18|720.88|721.18|720.88|720.88|720.58|2
1647635400000|2022-03-18 20:30:00|721.08|720.78|720.98|720.68|721.08|720.78|720.88|720.58|5
1647635700000|2022-03-18 20:35:00|720.88|720.58|720.88|720.58|721.18|720.88|720.88|720.58|5
1647636000000|2022-03-18 20:40:00|720.98|720.68|721.08|720.78|721.18|720.88|720.78|720.48|8
1647636300000|2022-03-18 20:45:00|721.18|720.88|720.68|720.38|721.18|720.88|720.58|720.28|2
1647636600000|2022-03-18 20:50:00|720.58|720.28|720.58|720.28|720.68|720.38|720.58|720.28|4
1647636900000|2022-03-18 20:55:00|720.48|720.18|720.18|719.68|720.48|720.18|719.98|719.68|26
1647813600000|2022-03-20 22:00:00|718.58|718.08|718.88|718.38|718.88|718.38|717.88|717.38|0
1647813900000|2022-03-20 22:05:00|718.78|718.28|718.88|718.38|718.98|718.48|718.48|717.98|0
1647814200000|2022-03-20 22:10:00|718.98|718.48|719.68|719.18|719.78|719.28|718.98|718.48|0
1647814500000|2022-03-20 22:15:00|719.78|719.28|718.48|717.98|719.78|719.28|718.38|717.88|0
1647814800000|2022-03-20 22:20:00|718.58|718.08|718.48|717.98|718.78|718.28|718.18|717.68|0
1647815100000|2022-03-20 22:25:00|718.58|718.08|718.48|717.98|718.78|718.28|718.28|717.78|0
1647815400000|2022-03-20 22:30:00|718.58|718.08|718.08|717.58|718.78|718.28|718.08|717.58|0
1647815700000|2022-03-20 22:35:00|718.18|717.68|717.88|717.38|718.38|717.88|717.88|717.38|0
1647816000000|2022-03-20 22:40:00|717.98|717.48|718.38|717.88|718.48|717.98|717.78|717.28|0
1647816300000|2022-03-20 22:45:00|718.48|717.98|718.48|717.98|719.18|718.68|718.18|717.68|0
1647816600000|2022-03-20 22:50:00|718.38|717.88|718.38|717.88|718.38|717.88|718.08|717.58|0
1647816900000|2022-03-20 22:55:00|718.48|717.98|718.18|717.68|718.58|718.08|717.98|717.48|0
1647817200000|2022-03-20 23:00:00|718.08|717.58|717.98|717.48|718.28|717.78|717.88|717.38|0
1647817500000|2022-03-20 23:05:00|717.88|717.38|718.18|717.68|718.38|717.88|717.88|717.38|0
1647817800000|2022-03-20 23:10:00|718.08|717.58|717.88|717.38|718.18|717.68|717.88|717.38|0
1647818100000|2022-03-20 23:15:00|717.98|717.48|718.18|717.68|718.28|717.78|717.98|717.48|0
1647818400000|2022-03-20 23:20:00|718.08|717.58|717.98|717.48|718.18|717.68|717.88|717.38|0
1647818700000|2022-03-20 23:25:00|717.88|717.38|718.08|717.58|718.18|717.68|717.78|717.28|0
1647819000000|2022-03-20 23:30:00|718.18|717.68|717.48|716.98|718.28|717.78|717.38|716.88|0
1647819300000|2022-03-20 23:35:00|717.58|717.08|717.78|717.28|717.78|717.28|717.38|716.88|0
1647819600000|2022-03-20 23:40:00|717.88|717.38|717.78|717.28|717.98|717.48|717.58|717.08|0
1647819900000|2022-03-20 23:45:00|717.68|717.18|717.48|716.98|717.68|717.18|717.38|716.88|0
1647820200000|2022-03-20 23:50:00|717.58|717.08|717.58|717.08|717.58|717.08|717.38|716.88|0
1647820500000|2022-03-20 23:55:00|717.48|716.98|717.38|716.88|717.48|716.98|717.18|716.68|0
1647820800000|2022-03-21 00:00:00|717.38|716.88|717.38|716.88|717.58|717.08|717.18|716.68|0
1647821100000|2022-03-21 00:05:00|717.28|716.78|716.78|716.28|717.28|716.78|716.78|716.28|0
1647821400000|2022-03-21 00:10:00|716.88|716.38|717.28|716.78|717.28|716.78|716.78|716.28|0
1647821700000|2022-03-21 00:15:00|717.18|716.68|715.08|714.58|717.18|716.68|714.38|713.88|0
1647822000000|2022-03-21 00:20:00|715.18|714.68|715.08|714.58|715.38|714.88|713.88|713.38|0
1647822300000|2022-03-21 00:25:00|714.98|714.48|714.68|714.18|714.98|714.48|714.18|713.68|0
1647822600000|2022-03-21 00:30:00|714.58|714.08|715.28|714.78|715.28|714.78|714.08|713.58|0
1647822900000|2022-03-21 00:35:00|715.18|714.68|715.08|714.58|715.48|714.98|714.88|714.38|0
1647823200000|2022-03-21 00:40:00|714.98|714.48|715.08|714.58|715.08|714.58|714.48|713.98|0
1647823500000|2022-03-21 00:45:00|715.18|714.68|714.98|714.48|715.58|715.08|714.68|714.18|0
1647823800000|2022-03-21 00:50:00|714.88|714.38|715.08|714.58|715.48|714.98|714.68|714.18|0
1647824100000|2022-03-21 00:55:00|714.98|714.48|714.98|714.48|715.18|714.68|714.68|714.18|0
1647824400000|2022-03-21 01:00:00|715.08|714.58|715.58|715.08|716.38|715.88|715.08|714.58|0
1647824700000|2022-03-21 01:05:00|715.38|714.88|715.68|715.18|715.68|715.18|715.08|714.58|0
1647825000000|2022-03-21 01:10:00|715.58|715.08|715.28|714.78|715.58|715.08|714.98|714.48|0
1647825300000|2022-03-21 01:15:00|715.18|714.68|714.58|714.08|715.28|714.78|714.58|714.08|0
1647825600000|2022-03-21 01:20:00|714.48|713.98|714.68|714.18|715.08|714.58|714.28|713.78|0
1647825900000|2022-03-21 01:25:00|714.58|714.08|714.08|713.58|714.68|714.18|714.08|713.58|0
1647826200000|2022-03-21 01:30:00|714.18|713.68|714.08|713.58|714.48|713.98|713.98|713.48|0
1647826500000|2022-03-21 01:35:00|713.98|713.48|714.18|713.68|714.28|713.78|713.88|713.38|0
1647826800000|2022-03-21 01:40:00|714.28|713.78|713.38|712.88|714.38|713.88|712.88|712.38|0
1647827100000|2022-03-21 01:45:00|713.28|712.78|713.38|712.88|713.38|712.88|712.88|712.38|0
1647827400000|2022-03-21 01:50:00|713.28|712.78|712.98|712.48|713.28|712.78|712.78|712.28|0
1647827700000|2022-03-21 01:55:00|712.88|712.38|712.78|712.28|713.18|712.68|712.68|712.18|0
1647828000000|2022-03-21 02:00:00|712.58|712.08|712.88|712.38|713.18|712.68|712.38|711.88|0
1647828300000|2022-03-21 02:05:00|712.78|712.28|713.28|712.78|713.38|712.88|712.58|712.08|0
1647828600000|2022-03-21 02:10:00|713.38|712.88|713.88|713.38|713.88|713.38|713.38|712.88|0
1647828900000|2022-03-21 02:15:00|713.88|713.38|713.38|712.88|713.88|713.38|713.38|712.88|0
1647829200000|2022-03-21 02:20:00|713.48|712.98|713.68|713.18|713.78|713.28|713.38|712.88|0
1647829500000|2022-03-21 02:25:00|713.58|713.08|713.38|712.88|713.78|713.28|713.38|712.88|0
1647829800000|2022-03-21 02:30:00|713.28|712.78|712.88|712.38|713.28|712.78|712.68|712.18|0
1647830100000|2022-03-21 02:35:00|712.78|712.28|712.78|712.28|712.88|712.38|712.68|712.18|0
1647830400000|2022-03-21 02:40:00|712.68|712.18|713.08|712.58|713.08|712.58|712.48|711.98|0
1647830700000|2022-03-21 02:45:00|712.98|712.48|712.28|711.78|713.08|712.58|712.28|711.78|0
1647831000000|2022-03-21 02:50:00|712.38|711.88|712.48|711.98|712.68|712.18|712.28|711.78|0
1647831300000|2022-03-21 02:55:00|712.58|712.08|712.68|712.18|712.88|712.38|712.48|711.98|0
1647831900000|2022-03-21 03:05:00|712.78|712.28|712.78|712.28|712.88|712.38|712.68|712.18|0
1647832200000|2022-03-21 03:10:00|712.88|712.38|713.08|712.58|713.08|712.58|712.78|712.28|0
1647832500000|2022-03-21 03:15:00|712.98|712.48|712.98|712.48|713.08|712.58|712.98|712.48|0
1647832800000|2022-03-21 03:20:00|712.88|712.38|713.08|712.58|713.08|712.58|712.68|712.18|0
1647833100000|2022-03-21 03:25:00|712.98|712.48|712.78|712.28|712.98|712.48|712.68|712.18|0
1647833400000|2022-03-21 03:30:00|712.68|712.18|712.78|712.28|712.78|712.28|712.68|712.18|0
1647833700000|2022-03-21 03:35:00|712.68|712.18|713.18|712.68|713.18|712.68|712.68|712.18|0
1647834000000|2022-03-21 03:40:00|713.28|712.78|713.38|712.88|713.48|712.98|713.28|712.78|0
1647834300000|2022-03-21 03:45:00|713.48|712.98|713.08|712.58|713.58|713.08|713.08|712.58|0
1647834900000|2022-03-21 03:55:00|712.98|712.48|712.88|712.38|712.98|712.48|712.88|712.38|0
1647835200000|2022-03-21 04:00:00|713.08|712.58|712.88|712.38|713.28|712.78|712.88|712.38|0
1647835500000|2022-03-21 04:05:00|712.98|712.48|712.88|712.38|713.08|712.58|712.88|712.38|0
1647835800000|2022-03-21 04:10:00|712.68|712.18|712.48|711.98|712.68|712.18|712.48|711.98|0
1647836100000|2022-03-21 04:15:00|712.38|711.88|712.28|711.78|712.48|711.98|711.98|711.48|0
1647836400000|2022-03-21 04:20:00|712.18|711.68|712.08|711.58|712.18|711.68|712.08|711.58|0
1647836700000|2022-03-21 04:25:00|712.18|711.68|712.08|711.58|712.18|711.68|711.98|711.48|0
1647837000000|2022-03-21 04:30:00|711.98|711.48|712.08|711.58|712.08|711.58|711.98|711.48|0
1647837300000|2022-03-21 04:35:00|711.98|711.48|712.08|711.58|712.08|711.58|711.98|711.48|0
1647837600000|2022-03-21 04:40:00|711.98|711.48|712.08|711.58|712.08|711.58|711.98|711.48|0
1647838200000|2022-03-21 04:50:00|711.98|711.48|711.98|711.48|712.08|711.58|711.98|711.48|0
1647838500000|2022-03-21 04:55:00|711.88|711.38|711.78|711.28|711.98|711.48|711.48|710.98|0
1647838800000|2022-03-21 05:00:00|711.98|711.48|711.68|711.18|712.08|711.58|711.68|711.18|0
1647839100000|2022-03-21 05:05:00|711.78|711.28|711.38|710.88|711.88|711.38|711.08|710.58|0
1647839400000|2022-03-21 05:10:00|711.28|710.78|711.38|710.88|711.58|711.08|710.98|710.48|0
1647839700000|2022-03-21 05:15:00|711.28|710.78|710.68|710.18|711.28|710.78|710.68|710.18|0
1647840000000|2022-03-21 05:20:00|710.78|710.28|711.38|710.88|711.38|710.88|710.78|710.28|0
1647840300000|2022-03-21 05:25:00|711.28|710.78|711.98|711.48|711.98|711.48|711.08|710.58|0
1647840600000|2022-03-21 05:30:00|711.88|711.38|711.58|711.08|711.98|711.48|711.38|710.88|0
1647840900000|2022-03-21 05:35:00|711.68|711.18|711.38|710.88|711.68|711.18|711.28|710.78|0
1647841200000|2022-03-21 05:40:00|711.28|710.78|710.78|710.28|711.38|710.88|710.68|710.18|0
1647841500000|2022-03-21 05:45:00|710.88|710.38|710.68|710.18|710.98|710.48|710.68|710.18|0
1647841800000|2022-03-21 05:50:00|710.88|710.38|711.78|711.28|711.88|711.38|710.88|710.38|0
1647842100000|2022-03-21 05:55:00|711.88|711.38|712.18|711.68|712.28|711.78|711.88|711.38|0
1647842400000|2022-03-21 06:00:00|712.28|711.78|712.88|712.38|713.08|712.58|712.28|711.78|0
1647842700000|2022-03-21 06:05:00|712.78|712.28|712.58|712.08|712.88|712.38|712.48|711.98|0
1647843000000|2022-03-21 06:10:00|712.48|711.98|712.88|712.38|712.98|712.48|712.48|711.98|0
1647843300000|2022-03-21 06:15:00|712.78|712.28|712.48|711.98|712.78|712.28|712.28|711.78|0
1647843600000|2022-03-21 06:20:00|712.58|712.08|712.68|712.18|712.68|712.18|712.28|711.78|0
1647843900000|2022-03-21 06:25:00|712.58|712.08|712.88|712.38|712.88|712.38|712.28|711.78|0
1647844200000|2022-03-21 06:30:00|712.78|712.28|712.88|712.38|712.88|712.38|712.48|711.98|0
1647844500000|2022-03-21 06:35:00|712.78|712.28|714.38|713.88|714.68|714.18|712.78|712.28|0
1647844800000|2022-03-21 06:40:00|714.28|713.78|714.08|713.58|714.48|713.98|713.98|713.48|0
1647845100000|2022-03-21 06:45:00|713.98|713.48|713.58|713.08|713.98|713.48|713.28|712.78|0
1647845400000|2022-03-21 06:50:00|713.68|713.18|713.98|713.48|713.98|713.48|713.48|712.98|0
1647845700000|2022-03-21 06:55:00|714.08|713.58|714.28|713.78|714.58|714.08|713.68|713.18|0
1647846000000|2022-03-21 07:00:00|714.68|714.18|715.28|714.98|716.18|715.88|714.58|714.18|202
1647846300000|2022-03-21 07:05:00|715.38|715.08|714.58|714.28|715.38|715.08|714.48|714.18|46
1647846600000|2022-03-21 07:10:00|714.48|714.18|715.48|715.18|715.88|715.58|714.48|714.18|21
1647846900000|2022-03-21 07:15:00|715.58|715.28|715.18|714.88|715.68|715.38|714.98|714.68|24
1647847200000|2022-03-21 07:20:00|715.08|714.78|714.38|714.08|715.28|714.98|714.28|713.98|28
1647847500000|2022-03-21 07:25:00|714.48|714.18|714.28|713.98|714.88|714.58|714.28|713.98|12
1647847800000|2022-03-21 07:30:00|714.18|713.88|714.38|714.08|714.38|714.08|713.88|713.58|20
1647848100000|2022-03-21 07:35:00|714.48|714.18|714.18|713.88|714.78|714.48|713.98|713.68|17
1647848400000|2022-03-21 07:40:00|714.28|713.98|714.88|714.58|714.98|714.68|714.18|713.88|41
1647848700000|2022-03-21 07:45:00|714.98|714.68|714.38|714.08|715.58|715.28|714.18|713.88|43
1647849000000|2022-03-21 07:50:00|714.48|714.18|714.38|714.08|714.98|714.68|714.38|714.08|18
1647849300000|2022-03-21 07:55:00|714.58|714.28|714.78|714.48|714.98|714.68|714.28|713.98|38
1647849600000|2022-03-21 08:00:00|714.68|714.58|715.78|715.68|715.88|715.78|714.18|714.08|633
1647849900000|2022-03-21 08:05:00|715.68|715.58|716.78|716.68|717.28|717.18|715.18|715.08|375
1647850200000|2022-03-21 08:10:00|716.68|716.58|716.68|716.58|717.68|717.58|716.38|716.28|278
1647850500000|2022-03-21 08:15:00|716.78|716.68|717.48|717.38|717.68|717.58|716.38|716.28|162
1647850800000|2022-03-21 08:20:00|717.28|717.18|717.08|716.98|717.48|717.38|716.48|716.38|168
1647851100000|2022-03-21 08:25:00|717.18|717.08|716.58|716.48|717.28|717.18|716.48|716.38|101
1647851400000|2022-03-21 08:30:00|716.48|716.38|717.48|717.38|717.88|717.78|716.38|716.28|264
1647851700000|2022-03-21 08:35:00|717.58|717.48|718.48|718.38|718.48|718.38|717.08|716.98|368
1647852000000|2022-03-21 08:40:00|718.42|718.32|717.22|717.12|718.62|718.52|717.12|717.02|223
1647852300000|2022-03-21 08:45:00|717.32|717.22|717.72|717.62|718.22|718.12|717.32|717.22|182
1647852600000|2022-03-21 08:50:00|717.82|717.72|716.12|716.02|717.82|717.72|715.82|715.72|147
1647852900000|2022-03-21 08:55:00|716.02|715.92|716.62|716.52|716.62|716.52|715.82|715.72|126
1647853200000|2022-03-21 09:00:00|716.72|716.62|716.92|716.82|717.22|717.12|716.72|716.62|130
1647853500000|2022-03-21 09:05:00|716.72|716.62|715.92|715.82|716.72|716.62|714.72|714.62|727
1647853800000|2022-03-21 09:10:00|716.02|715.92|716.62|716.52|716.62|716.52|715.92|715.82|184
1647854100000|2022-03-21 09:15:00|716.72|716.62|717.32|717.22|717.62|717.52|716.12|716.02|230
1647854400000|2022-03-21 09:20:00|717.42|717.32|717.92|717.82|718.02|717.92|717.32|717.22|222
1647854700000|2022-03-21 09:25:00|718.02|717.92|717.82|717.72|718.02|717.92|717.32|717.22|129
1647855000000|2022-03-21 09:30:00|717.72|717.62|717.92|717.82|718.02|717.92|717.52|717.42|107
1647855300000|2022-03-21 09:35:00|718.02|717.92|717.72|717.62|718.62|718.52|717.62|717.52|172
1647855600000|2022-03-21 09:40:00|717.82|717.72|718.02|717.92|718.12|718.02|717.72|717.62|69
1647855900000|2022-03-21 09:45:00|717.92|717.82|717.52|717.42|718.22|718.12|717.32|717.22|130
1647856200000|2022-03-21 09:50:00|717.42|717.32|717.82|717.72|717.92|717.82|717.22|717.12|96
1647856500000|2022-03-21 09:55:00|717.72|717.62|718.02|717.92|718.12|718.02|717.72|717.62|66
1647856800000|2022-03-21 10:00:00|718.32|718.22|717.92|717.82|718.62|718.52|717.92|717.82|105
1647857100000|2022-03-21 10:05:00|718.02|717.92|717.92|717.82|718.22|718.12|717.82|717.72|72
1647857400000|2022-03-21 10:10:00|718.02|717.92|718.32|718.22|718.52|718.42|718.02|717.92|88
1647857700000|2022-03-21 10:15:00|718.22|718.12|717.92|717.82|718.42|718.32|717.72|717.62|117
1647858000000|2022-03-21 10:20:00|718.02|717.92|717.52|717.42|718.22|718.12|717.52|717.42|77
1647858300000|2022-03-21 10:25:00|717.62|717.52|717.82|717.72|717.82|717.72|717.22|717.12|74
1647858600000|2022-03-21 10:30:00|717.72|717.62|717.52|717.42|717.92|717.82|717.32|717.22|89
1647858900000|2022-03-21 10:35:00|717.42|717.32|717.22|717.12|717.72|717.62|717.02|716.92|43
1647859200000|2022-03-21 10:40:00|717.12|717.02|717.62|717.52|717.72|717.62|716.72|716.62|104
1647859500000|2022-03-21 10:45:00|717.52|717.42|717.42|717.32|717.82|717.72|717.42|717.32|45
1647859800000|2022-03-21 10:50:00|717.52|717.42|717.22|717.12|717.72|717.62|717.22|717.12|89
1647860100000|2022-03-21 10:55:00|717.32|717.22|717.42|717.32|717.52|717.42|717.12|717.02|112
1647860400000|2022-03-21 11:00:00|717.52|717.42|717.92|717.82|717.92|717.82|717.32|717.22|104
1647860700000|2022-03-21 11:05:00|718.02|717.92|718.12|718.02|718.62|718.52|717.92|717.82|71
1647861000000|2022-03-21 11:10:00|718.22|718.12|718.42|718.32|718.52|718.42|717.72|717.62|73
1647861300000|2022-03-21 11:15:00|718.32|718.22|718.72|718.62|718.72|718.62|718.02|717.92|95
1647861600000|2022-03-21 11:20:00|718.62|718.52|718.52|718.42|718.92|718.82|718.32|718.22|88
1647861900000|2022-03-21 11:25:00|718.62|718.52|718.82|718.72|718.92|718.82|718.52|718.42|57
1647862200000|2022-03-21 11:30:00|718.72|718.62|719.42|719.32|719.52|719.42|718.52|718.42|176
1647862500000|2022-03-21 11:35:00|719.52|719.42|718.92|718.82|719.82|719.72|718.82|718.72|124
1647862800000|2022-03-21 11:40:00|719.02|718.92|718.72|718.62|719.02|718.92|718.72|718.62|67
1647863100000|2022-03-21 11:45:00|718.82|718.72|718.42|718.32|718.82|718.72|718.22|718.12|78
1647863400000|2022-03-21 11:50:00|718.32|718.22|718.42|718.32|718.42|718.32|718.02|717.92|63
1647863700000|2022-03-21 11:55:00|718.32|718.22|718.22|718.12|718.42|718.32|718.02|717.92|67
1647864000000|2022-03-21 12:00:00|718.12|718.02|717.72|717.62|718.22|718.12|717.72|717.62|77
1647864300000|2022-03-21 12:05:00|717.82|717.72|717.82|717.72|717.92|717.82|717.52|717.42|64
1647864600000|2022-03-21 12:10:00|717.92|717.82|717.82|717.72|718.22|718.12|717.72|717.62|84
1647864900000|2022-03-21 12:15:00|717.92|717.82|717.62|717.52|718.02|717.92|717.02|716.92|169
1647865200000|2022-03-21 12:20:00|717.72|717.62|717.62|717.52|718.02|717.92|717.52|717.42|79
1647865500000|2022-03-21 12:25:00|717.72|717.62|718.02|717.92|718.02|717.92|717.32|717.22|145
1647865800000|2022-03-21 12:30:00|718.12|718.02|718.12|718.02|718.32|718.22|717.72|717.62|164
1647866100000|2022-03-21 12:35:00|718.02|717.92|718.12|718.02|718.12|718.02|717.92|717.82|54
1647866400000|2022-03-21 12:40:00|718.13|718.03|718.53|718.43|718.63|718.53|718.13|718.03|54
1647866700000|2022-03-21 12:45:00|718.43|718.33|718.43|718.33|718.43|718.33|718.13|718.03|102
1647867000000|2022-03-21 12:50:00|718.33|718.23|718.73|718.63|718.83|718.73|718.33|718.23|81
1647867300000|2022-03-21 12:55:00|718.83|718.73|718.73|718.63|718.93|718.83|718.63|718.53|71
1647867600000|2022-03-21 13:00:00|718.83|718.73|718.93|718.83|719.03|718.93|718.43|718.33|80
1647867900000|2022-03-21 13:05:00|718.83|718.73|719.43|719.33|719.53|719.43|718.83|718.73|62
1647868200000|2022-03-21 13:10:00|719.53|719.43|719.83|719.73|719.83|719.73|719.33|719.23|101
1647868500000|2022-03-21 13:15:00|719.73|719.63|720.13|720.03|720.23|720.13|719.73|719.63|60
1647868800000|2022-03-21 13:20:00|720.03|719.93|720.33|720.23|720.33|720.23|719.93|719.83|77
1647869100000|2022-03-21 13:25:00|720.23|720.13|719.03|718.93|720.33|720.23|719.03|718.93|226
1647869400000|2022-03-21 13:30:00|719.13|719.03|720.93|720.83|720.93|720.83|718.93|718.83|219
1647869700000|2022-03-21 13:35:00|720.83|720.73|720.83|720.73|721.23|721.13|720.23|720.13|198
1647870000000|2022-03-21 13:40:00|720.93|720.83|719.73|719.63|721.03|720.93|719.63|719.53|183
1647870300000|2022-03-21 13:45:00|719.83|719.73|718.73|718.63|719.93|719.83|718.53|718.43|181
1647870600000|2022-03-21 13:50:00|718.63|718.53|717.63|717.53|719.13|719.03|717.23|717.13|298
1647870900000|2022-03-21 13:55:00|717.53|717.43|718.23|718.13|718.83|718.73|717.53|717.43|180
1647871200000|2022-03-21 14:00:00|718.33|718.23|718.13|718.03|718.73|718.63|717.93|717.83|123
1647871500000|2022-03-21 14:05:00|718.23|718.13|717.43|717.33|718.33|718.23|716.83|716.73|253
1647871800000|2022-03-21 14:10:00|717.33|717.23|717.23|717.13|718.03|717.93|716.73|716.63|233
1647872100000|2022-03-21 14:15:00|717.33|717.23|718.03|717.93|718.13|718.03|717.03|716.93|138
1647872400000|2022-03-21 14:20:00|717.93|717.83|716.93|716.83|717.93|717.83|716.43|716.33|234
1647872700000|2022-03-21 14:25:00|716.83|716.73|716.43|716.33|716.93|716.83|716.13|716.03|241
1647873000000|2022-03-21 14:30:00|716.33|716.23|716.73|716.63|717.03|716.93|716.03|715.93|222
1647873300000|2022-03-21 14:35:00|716.83|716.73|717.83|717.73|718.13|718.03|716.73|716.63|181
1647873600000|2022-03-21 14:40:00|717.73|717.63|716.73|716.63|717.93|717.83|716.43|716.33|153
1647873900000|2022-03-21 14:45:00|716.83|716.73|717.63|717.53|717.73|717.63|716.73|716.63|159
1647874200000|2022-03-21 14:50:00|717.53|717.43|718.43|718.33|718.43|718.33|717.53|717.43|145
1647874500000|2022-03-21 14:55:00|718.53|718.43|719.33|719.23|719.73|719.63|718.33|718.23|206
1647874800000|2022-03-21 15:00:00|719.23|719.13|719.23|719.13|719.93|719.83|719.23|719.13|140
1647875100000|2022-03-21 15:05:00|719.13|719.03|717.93|717.83|719.13|719.03|717.83|717.73|215
1647875400000|2022-03-21 15:10:00|718.03|717.93|718.73|718.63|718.73|718.63|718.03|717.93|160
1647875700000|2022-03-21 15:15:00|718.63|718.53|718.73|718.63|719.43|719.33|718.23|718.13|157
1647876000000|2022-03-21 15:20:00|718.63|718.53|720.13|720.03|720.23|720.13|718.43|718.33|229
1647876300000|2022-03-21 15:25:00|720.03|719.93|719.93|719.83|720.33|720.23|719.83|719.73|110
1647876600000|2022-03-21 15:30:00|720.03|719.93|719.73|719.63|720.13|720.03|719.13|719.03|119
1647876900000|2022-03-21 15:35:00|719.83|719.73|720.03|719.93|720.43|720.33|719.03|718.93|148
1647877200000|2022-03-21 15:40:00|720.13|720.03|719.73|719.63|720.83|720.73|719.63|719.53|109
1647877500000|2022-03-21 15:45:00|719.63|719.53|720.13|720.03|720.43|720.33|719.53|719.43|116
1647877800000|2022-03-21 15:50:00|720.23|720.13|720.33|720.23|720.53|720.43|719.23|719.13|150
1647878100000|2022-03-21 15:55:00|720.23|720.13|720.33|720.23|720.83|720.73|719.93|719.83|171
1647878400000|2022-03-21 16:00:00|720.43|720.33|719.73|719.63|720.53|720.43|719.33|719.23|247
1647878700000|2022-03-21 16:05:00|719.83|719.73|719.03|718.93|719.83|719.73|719.03|718.93|190
1647879000000|2022-03-21 16:10:00|719.13|719.03|719.23|719.13|719.53|719.43|718.73|718.63|167
1647879300000|2022-03-21 16:15:00|719.33|719.23|718.83|718.73|719.33|719.23|718.23|718.13|203
1647879600000|2022-03-21 16:20:00|718.73|718.63|719.53|719.43|719.73|719.63|718.73|718.63|235
1647879900000|2022-03-21 16:25:00|719.63|719.53|719.93|719.83|719.93|719.83|719.23|719.13|372
1647880200000|2022-03-21 16:30:00|720.03|719.73|718.63|718.33|720.03|719.73|717.73|717.43|666
1647880500000|2022-03-21 16:35:00|718.73|718.43|717.13|716.83|718.73|718.43|716.23|715.93|551
1647880800000|2022-03-21 16:40:00|716.93|716.63|717.73|717.43|717.93|717.63|716.83|716.53|236
1647881100000|2022-03-21 16:45:00|717.83|717.53|717.73|717.43|718.03|717.73|717.13|716.83|76
1647881400000|2022-03-21 16:50:00|717.63|717.33|715.83|715.53|717.83|717.53|715.83|715.53|110
1647881700000|2022-03-21 16:55:00|715.93|715.63|715.93|715.63|716.63|716.33|715.33|715.03|84
1647882000000|2022-03-21 17:00:00|715.83|715.53|715.13|714.83|716.03|715.73|715.03|714.73|46
1647882300000|2022-03-21 17:05:00|715.23|714.93|715.33|715.03|715.93|715.63|715.03|714.73|31
1647882600000|2022-03-21 17:10:00|715.43|715.13|715.13|714.83|715.43|715.13|714.53|714.23|57
1647882900000|2022-03-21 17:15:00|715.03|714.73|713.73|713.43|715.13|714.83|713.73|713.43|62
1647883200000|2022-03-21 17:20:00|713.83|713.53|714.33|714.03|714.63|714.33|713.53|713.23|92
1647883500000|2022-03-21 17:25:00|714.23|713.93|714.63|714.33|715.23|714.93|714.23|713.93|61
1647883800000|2022-03-21 17:30:00|714.53|714.23|715.03|714.73|715.33|715.03|714.43|714.13|29
1647884100000|2022-03-21 17:35:00|714.93|714.63|715.33|715.03|715.83|715.53|714.53|714.23|53
1647884400000|2022-03-21 17:40:00|715.43|715.13|715.03|714.73|715.43|715.13|714.63|714.33|33
1647884700000|2022-03-21 17:45:00|715.13|714.83|715.43|715.13|715.53|715.23|714.83|714.53|13
1647885000000|2022-03-21 17:50:00|715.53|715.23|715.03|714.73|715.53|715.23|715.03|714.73|34
1647885300000|2022-03-21 17:55:00|715.13|714.83|715.53|715.23|715.63|715.33|714.73|714.43|12
1647885600000|2022-03-21 18:00:00|715.63|715.33|715.43|715.13|715.83|715.53|714.93|714.63|16
1647885900000|2022-03-21 18:05:00|715.33|715.03|715.83|715.53|715.83|715.53|714.93|714.63|39
1647886200000|2022-03-21 18:10:00|715.73|715.43|715.13|714.83|715.83|715.53|715.13|714.83|18
1647886500000|2022-03-21 18:15:00|715.23|714.93|715.73|715.43|715.73|715.43|715.03|714.73|4
1647886800000|2022-03-21 18:20:00|715.63|715.33|716.73|716.43|717.03|716.73|715.63|715.33|74
1647887100000|2022-03-21 18:25:00|716.83|716.53|717.53|717.23|717.53|717.23|716.43|716.13|16
1647887400000|2022-03-21 18:30:00|717.43|717.13|716.93|716.63|717.53|717.23|716.73|716.43|24
1647887700000|2022-03-21 18:35:00|717.13|716.83|717.23|716.93|717.53|717.23|716.63|716.33|30
1647888000000|2022-03-21 18:40:00|717.13|716.83|717.63|717.33|717.83|717.53|716.83|716.53|27
1647888300000|2022-03-21 18:45:00|717.73|717.43|717.33|717.03|718.43|718.13|717.23|716.93|28
1647888600000|2022-03-21 18:50:00|717.23|716.93|717.23|716.93|717.83|717.53|717.03|716.73|44
1647888900000|2022-03-21 18:55:00|717.33|717.03|716.13|715.83|717.33|717.03|715.93|715.63|48
1647889200000|2022-03-21 19:00:00|716.03|715.73|716.13|715.83|716.33|716.03|715.83|715.53|26
1647889500000|2022-03-21 19:05:00|716.23|715.93|716.63|716.33|716.73|716.43|716.13|715.83|13
1647889800000|2022-03-21 19:10:00|716.73|716.43|718.03|717.73|718.03|717.73|716.63|716.33|14
1647890100000|2022-03-21 19:15:00|718.13|717.83|717.63|717.33|718.53|718.23|717.63|717.33|27
1647890400000|2022-03-21 19:20:00|717.53|717.23|718.33|718.03|718.33|718.03|717.43|717.13|23
1647890700000|2022-03-21 19:25:00|718.23|717.93|718.83|718.53|718.83|718.53|718.23|717.93|17
1647891000000|2022-03-21 19:30:00|718.73|718.43|718.33|718.03|719.23|718.93|718.33|718.03|28
1647891300000|2022-03-21 19:35:00|718.43|718.13|717.93|717.63|718.43|718.13|717.93|717.63|5
1647891600000|2022-03-21 19:40:00|717.83|717.53|717.73|717.43|718.53|718.23|717.53|717.23|15
1647891900000|2022-03-21 19:45:00|717.63|717.33|717.13|716.83|717.83|717.53|717.13|716.83|28
1647892200000|2022-03-21 19:50:00|717.53|717.23|718.63|718.33|718.73|718.43|717.53|717.23|97
1647892500000|2022-03-21 19:55:00|718.73|718.43|719.53|719.23|719.53|719.23|718.53|718.23|36
1647892800000|2022-03-21 20:00:00|719.43|719.13|719.63|719.33|719.83|719.53|719.23|718.93|13
1647893100000|2022-03-21 20:05:00|719.73|719.43|719.43|719.13|719.73|719.43|719.43|719.13|1
1647893400000|2022-03-21 20:10:00|719.53|719.23|719.53|719.23|719.53|719.23|719.53|719.23|1
1647893700000|2022-03-21 20:15:00|||||||||2
1647894300000|2022-03-21 20:25:00|719.43|719.13|719.43|719.13|719.43|719.13|719.33|719.03|7
1647894600000|2022-03-21 20:30:00|719.33|719.03|719.33|719.03|719.43|719.13|719.23|718.93|14
1647894900000|2022-03-21 20:35:00|719.43|719.13|719.43|719.13|719.53|719.23|719.33|719.03|4
1647895200000|2022-03-21 20:40:00|719.53|719.23|719.53|719.23|719.53|719.23|719.53|719.23|0
1647895500000|2022-03-21 20:45:00|719.43|719.13|719.43|719.13|719.63|719.33|719.43|719.13|10
1647895800000|2022-03-21 20:50:00|719.53|719.23|719.23|718.93|719.53|719.23|719.23|718.93|6
1647896100000|2022-03-21 20:55:00|719.13|718.83|719.13|718.63|719.13|718.83|718.93|718.63|20
1647896400000|2022-03-21 21:00:00|719.03|718.53|718.93|718.43|719.03|718.53|718.93|718.43|0
1647896700000|2022-03-21 21:05:00|718.83|718.33|718.83|718.33|718.83|718.33|718.73|718.23|0
1647897000000|2022-03-21 21:10:00|718.93|718.43|718.93|718.43|718.93|718.43|718.93|718.43|0
1647897300000|2022-03-21 21:15:00|718.83|718.33|718.73|718.23|718.83|718.33|718.73|718.23|0
1647897600000|2022-03-21 21:20:00|718.83|718.33|718.73|718.23|718.83|718.33|718.73|718.23|0
1647898200000|2022-03-21 21:30:00|718.63|718.13|718.63|718.13|718.73|718.23|718.63|718.13|0
1647898500000|2022-03-21 21:35:00|718.73|718.23|718.63|718.13|718.73|718.23|718.53|718.03|0
1647898800000|2022-03-21 21:40:00|718.53|718.03|718.63|718.13|718.73|718.23|718.53|718.03|0
1647899100000|2022-03-21 21:45:00|718.53|718.03|718.63|718.13|718.73|718.23|718.53|718.03|0
1647899700000|2022-03-21 21:55:00|718.73|718.23|718.73|718.23|718.73|718.23|718.73|718.23|0
1647900000000|2022-03-21 22:00:00|718.53|718.03|718.03|717.53|718.73|718.23|717.93|717.43|0
1647900300000|2022-03-21 22:05:00|718.13|717.63|717.93|717.43|718.33|717.83|717.83|717.33|0
1647900600000|2022-03-21 22:10:00|718.03|717.53|718.03|717.53|718.23|717.73|717.93|717.43|0
1647900900000|2022-03-21 22:15:00|717.93|717.43|717.93|717.43|718.03|717.53|717.93|717.43|0
1647901200000|2022-03-21 22:20:00|717.83|717.33|717.63|717.13|717.83|717.33|717.53|717.03|0
1647901500000|2022-03-21 22:25:00|717.73|717.23|717.73|717.23|717.73|717.23|717.63|717.13|0
1647901800000|2022-03-21 22:30:00|717.63|717.13|717.43|716.93|717.73|717.23|717.33|716.83|0
1647902100000|2022-03-21 22:35:00|717.53|717.03|717.63|717.13|717.63|717.13|717.43|716.93|0
1647902400000|2022-03-21 22:40:00|717.73|717.23|717.73|717.23|717.73|717.23|717.73|717.23|0
1647902700000|2022-03-21 22:45:00|717.63|717.13|717.43|716.93|717.63|717.13|717.33|716.83|0
1647903000000|2022-03-21 22:50:00|717.53|717.03|717.73|717.23|717.73|717.23|717.43|716.93|0
1647903300000|2022-03-21 22:55:00|717.63|717.13|717.43|716.93|717.73|717.23|717.43|716.93|0
1647903600000|2022-03-21 23:00:00|717.33|716.83|717.43|716.93|717.53|717.03|717.33|716.83|0
1647903900000|2022-03-21 23:05:00|717.53|717.03|717.33|716.83|717.53|717.03|717.23|716.73|0
1647904200000|2022-03-21 23:10:00|717.23|716.73|716.83|716.33|717.23|716.73|716.73|716.23|0
1647904500000|2022-03-21 23:15:00|716.73|716.23|717.03|716.53|717.03|716.53|716.73|716.23|0
1647904800000|2022-03-21 23:20:00|717.13|716.63|717.13|716.63|717.13|716.63|716.83|716.33|0
1647905100000|2022-03-21 23:25:00|717.03|716.53|717.23|716.73|717.33|716.83|716.83|716.33|0
1647905400000|2022-03-21 23:30:00|717.33|716.83|717.13|716.63|717.33|716.83|716.93|716.43|0
1647905700000|2022-03-21 23:35:00|717.03|716.53|717.13|716.63|717.13|716.63|717.03|716.53|0
1647906000000|2022-03-21 23:40:00|717.23|716.73|716.73|716.23|717.23|716.73|716.63|716.13|0
1647906300000|2022-03-21 23:45:00|716.83|716.33|716.63|716.13|716.83|716.33|716.63|716.13|0
1647906600000|2022-03-21 23:50:00|716.73|716.23|716.43|715.93|716.83|716.33|716.33|715.83|0
1647906900000|2022-03-21 23:55:00|716.33|715.83|715.83|715.33|716.33|715.83|715.83|715.33|0
1647907200000|2022-03-22 00:00:00|715.73|715.23|715.73|715.23|715.83|715.33|715.23|714.73|0
1647907500000|2022-03-22 00:05:00|715.63|715.13|715.53|715.03|715.83|715.33|715.23|714.73|0
1647907800000|2022-03-22 00:10:00|715.63|715.13|715.43|714.93|715.63|715.13|715.23|714.73|0
1647908100000|2022-03-22 00:15:00|715.33|714.83|716.53|716.03|716.73|716.23|715.23|714.73|0
1647908400000|2022-03-22 00:20:00|716.63|716.13|717.13|716.63|717.53|717.03|716.33|715.83|0
1647908700000|2022-03-22 00:25:00|717.03|716.53|716.73|716.23|717.43|716.93|716.73|716.23|0
1647909000000|2022-03-22 00:30:00|716.83|716.33|716.93|716.43|717.13|716.63|716.73|716.23|0
1647909300000|2022-03-22 00:35:00|716.83|716.33|716.43|715.93|716.93|716.43|716.23|715.73|0
1647909600000|2022-03-22 00:40:00|716.33|715.83|716.53|716.03|716.63|716.13|715.63|715.13|0
1647909900000|2022-03-22 00:45:00|716.33|715.83|716.43|715.93|716.53|716.03|716.03|715.53|0
1647910200000|2022-03-22 00:50:00|716.53|716.03|716.53|716.03|716.93|716.43|716.23|715.73|0
1647910500000|2022-03-22 00:55:00|716.43|715.93|716.33|715.83|716.63|716.13|716.03|715.53|0
1647910800000|2022-03-22 01:00:00|716.43|715.93|716.43|715.93|716.53|716.03|715.53|715.03|0
1647911100000|2022-03-22 01:05:00|716.53|716.03|716.53|716.03|716.83|716.33|716.23|715.73|0
1647911400000|2022-03-22 01:10:00|716.43|715.93|717.23|716.73|717.43|716.93|716.33|715.83|0
1647911700000|2022-03-22 01:15:00|717.33|716.83|717.33|716.83|717.53|717.03|716.93|716.43|0
1647912000000|2022-03-22 01:20:00|717.43|716.93|717.43|716.93|717.83|717.33|717.23|716.73|0
1647912300000|2022-03-22 01:25:00|717.53|717.03|717.83|717.33|718.43|717.93|717.23|716.73|0
1647912600000|2022-03-22 01:30:00|717.93|717.43|717.83|717.33|718.43|717.93|717.83|717.33|0
1647912900000|2022-03-22 01:35:00|717.93|717.43|718.63|718.13|718.63|718.13|717.83|717.33|0
1647913200000|2022-03-22 01:40:00|718.73|718.23|717.93|717.43|718.73|718.23|717.53|717.03|0
1647913500000|2022-03-22 01:45:00|718.03|717.53|717.83|717.33|718.13|717.63|717.63|717.13|0
1647913800000|2022-03-22 01:50:00|717.93|717.43|718.13|717.63|718.43|717.93|717.93|717.43|0
1647914100000|2022-03-22 01:55:00|718.03|717.53|718.13|717.63|718.23|717.73|717.83|717.33|0
1647914400000|2022-03-22 02:00:00|718.23|717.73|718.43|717.93|718.73|718.23|717.93|717.43|0
1647914700000|2022-03-22 02:05:00|718.33|717.83|718.53|718.03|718.53|718.03|718.23|717.73|0
1647915000000|2022-03-22 02:10:00|718.63|718.13|718.43|717.93|718.73|718.23|718.43|717.93|0
1647915300000|2022-03-22 02:15:00|718.53|718.03|718.23|717.73|718.53|718.03|718.03|717.53|0
1647915600000|2022-03-22 02:20:00|718.33|717.83|718.23|717.73|718.53|718.03|718.23|717.73|0
1647915900000|2022-03-22 02:25:00|718.43|717.93|718.23|717.73|718.53|718.03|718.03|717.53|0
1647916200000|2022-03-22 02:30:00|718.13|717.63|718.03|717.53|718.33|717.83|717.63|717.13|0
1647916500000|2022-03-22 02:35:00|718.13|717.63|718.73|718.23|718.73|718.23|718.13|717.63|0
1647916800000|2022-03-22 02:40:00|718.63|718.13|719.23|718.73|719.33|718.83|718.63|718.13|0
1647917100000|2022-03-22 02:45:00|719.13|718.63|719.33|718.83|719.33|718.83|718.73|718.23|0
1647917400000|2022-03-22 02:50:00|719.43|718.93|720.23|719.73|720.73|720.23|719.43|718.93|0
1647917700000|2022-03-22 02:55:00|720.13|719.63|719.63|719.13|720.23|719.73|719.33|718.83|0
1647918000000|2022-03-22 03:00:00|719.53|719.03|718.93|718.43|719.73|719.23|718.73|718.23|0
1647918300000|2022-03-22 03:05:00|719.03|718.53|718.93|718.43|719.13|718.63|718.73|718.23|0
1647918600000|2022-03-22 03:10:00|719.13|718.63|719.13|718.63|719.33|718.83|718.83|718.33|0
1647918900000|2022-03-22 03:15:00|719.23|718.73|719.13|718.63|719.83|719.33|719.13|718.63|0
1647919200000|2022-03-22 03:20:00|719.23|718.73|719.23|718.73|719.23|718.73|718.93|718.43|0
1647919500000|2022-03-22 03:25:00|719.33|718.83|719.83|719.33|719.83|719.33|719.13|718.63|0
1647919800000|2022-03-22 03:30:00|719.73|719.23|719.13|718.63|719.73|719.23|718.93|718.43|0
1647920100000|2022-03-22 03:35:00|719.33|718.83|719.03|718.53|719.83|719.33|719.03|718.53|0
1647920400000|2022-03-22 03:40:00|718.93|718.43|718.93|718.43|719.23|718.73|718.53|718.03|0
1647920700000|2022-03-22 03:45:00|718.83|718.33|718.93|718.43|718.93|718.43|718.73|718.23|0
1647921000000|2022-03-22 03:50:00|719.03|718.53|718.93|718.43|719.33|718.83|718.73|718.23|0
1647921300000|2022-03-22 03:55:00|718.83|718.33|718.53|718.03|718.93|718.43|718.53|718.03|0
1647921600000|2022-03-22 04:00:00|718.43|717.93|717.83|717.33|718.43|717.93|717.83|717.33|0
1647921900000|2022-03-22 04:05:00|717.73|717.23|718.03|717.53|718.13|717.63|717.73|717.23|0
1647922200000|2022-03-22 04:10:00|718.13|717.63|718.73|718.23|718.73|718.23|718.03|717.53|0
1647922500000|2022-03-22 04:15:00|718.63|718.13|718.33|717.83|718.63|718.13|718.23|717.73|0
1647922800000|2022-03-22 04:20:00|718.43|717.93|717.83|717.33|718.43|717.93|717.83|717.33|0
1647923100000|2022-03-22 04:25:00|717.93|717.43|717.93|717.43|717.93|717.43|717.83|717.33|0
1647923400000|2022-03-22 04:30:00|718.03|717.53|718.33|717.83|718.33|717.83|717.93|717.43|0
1647923700000|2022-03-22 04:35:00|718.23|717.73|717.63|717.13|718.23|717.73|717.63|717.13|0
1647924000000|2022-03-22 04:40:00|717.73|717.23|717.63|717.13|718.03|717.53|717.63|717.13|0
1647924300000|2022-03-22 04:45:00|717.73|717.23|717.43|716.93|717.83|717.33|717.43|716.93|0
1647924600000|2022-03-22 04:50:00|717.33|716.83|717.43|716.93|717.43|716.93|717.23|716.73|0
1647924900000|2022-03-22 04:55:00|717.33|716.83|717.93|717.43|718.03|717.53|717.23|716.73|0
1647925200000|2022-03-22 05:00:00|718.03|717.53|717.83|717.33|718.13|717.63|717.83|717.33|0
1647925500000|2022-03-22 05:05:00|717.73|717.23|717.03|716.53|717.83|717.33|717.03|716.53|0
1647925800000|2022-03-22 05:10:00|717.13|716.63|717.23|716.73|717.43|716.93|717.03|716.53|0
1647926100000|2022-03-22 05:15:00|717.13|716.63|716.83|716.33|717.13|716.63|716.83|716.33|0
1647926700000|2022-03-22 05:25:00|716.73|716.23|717.23|716.73|717.23|716.73|716.63|716.13|0
1647927000000|2022-03-22 05:30:00|717.13|716.63|717.83|717.33|717.83|717.33|717.03|716.53|0
1647927300000|2022-03-22 05:35:00|717.73|717.23|718.03|717.53|718.03|717.53|717.53|717.03|0
1647927600000|2022-03-22 05:40:00|718.13|717.63|718.33|717.83|718.33|717.83|717.93|717.43|0
1647927900000|2022-03-22 05:45:00|718.23|717.73|718.13|717.63|718.33|717.83|718.13|717.63|0
1647928200000|2022-03-22 05:50:00|718.23|717.73|718.13|717.63|718.33|717.83|718.03|717.53|0
1647928500000|2022-03-22 05:55:00|718.23|717.73|718.13|717.63|718.33|717.83|718.13|717.63|0
1647928800000|2022-03-22 06:00:00|718.03|717.53|718.73|718.23|718.93|718.43|717.93|717.43|0
1647929100000|2022-03-22 06:05:00|718.63|718.13|718.93|718.43|719.13|718.63|718.43|717.93|0
1647929400000|2022-03-22 06:10:00|718.83|718.33|718.93|718.43|718.93|718.43|718.53|718.03|0
1647929700000|2022-03-22 06:15:00|718.83|718.33|718.93|718.43|719.33|718.83|718.73|718.23|0
1647930000000|2022-03-22 06:20:00|719.03|718.53|719.03|718.53|719.33|718.83|719.03|718.53|0
1647930300000|2022-03-22 06:25:00|718.93|718.43|718.73|718.23|719.13|718.63|718.53|718.03|0
1647930600000|2022-03-22 06:30:00|718.63|718.13|718.33|717.83|718.63|718.13|718.33|717.83|0
1647930900000|2022-03-22 06:35:00|718.43|717.93|718.93|718.43|719.13|718.63|718.43|717.93|0
1647931200000|2022-03-22 06:40:00|719.03|718.53|718.53|718.03|719.33|718.83|718.53|718.03|0
1647931500000|2022-03-22 06:45:00|718.63|718.13|718.73|718.23|718.73|718.23|718.33|717.83|0
1647931800000|2022-03-22 06:50:00|718.83|718.33|718.93|718.43|719.13|718.63|718.73|718.23|0
1647932100000|2022-03-22 06:55:00|719.03|718.53|718.23|717.73|719.23|718.73|718.23|717.73|0
1647932400000|2022-03-22 07:00:00|718.33|717.83|719.73|719.43|719.73|719.43|718.03|717.73|67
1647932700000|2022-03-22 07:05:00|719.63|719.33|720.23|719.93|720.43|720.13|719.33|719.03|41
1647933000000|2022-03-22 07:10:00|720.03|719.73|720.43|720.13|720.83|720.53|720.03|719.73|55
1647933300000|2022-03-22 07:15:00|720.53|720.23|720.53|720.23|720.73|720.43|720.53|720.23|13
1647933600000|2022-03-22 07:20:00|720.63|720.33|720.93|720.63|720.93|720.63|720.43|720.13|15
1647933900000|2022-03-22 07:25:00|720.83|720.53|721.43|721.13|721.53|721.23|720.73|720.43|39
1647934200000|2022-03-22 07:30:00|721.53|721.23|721.23|720.93|721.63|721.33|721.13|720.83|21
1647934500000|2022-03-22 07:35:00|721.13|720.83|720.83|720.53|721.33|721.03|720.73|720.43|13
1647934800000|2022-03-22 07:40:00|720.93|720.63|720.93|720.63|721.13|720.83|720.73|720.43|8
1647935100000|2022-03-22 07:45:00|721.03|720.73|721.53|721.23|721.53|721.23|721.03|720.73|9
1647935400000|2022-03-22 07:50:00|721.63|721.33|721.73|721.43|721.73|721.43|721.63|721.33|26
1647935700000|2022-03-22 07:55:00|721.63|721.33|721.73|721.43|722.23|721.93|721.33|721.03|95
1647936000000|2022-03-22 08:00:00|721.63|721.53|722.53|722.43|723.33|723.23|721.03|720.93|538
1647936300000|2022-03-22 08:05:00|722.43|722.33|722.33|722.23|723.13|723.03|722.03|721.93|225
1647936600000|2022-03-22 08:10:00|722.43|722.33|721.83|721.73|722.43|722.33|721.23|721.13|335
1647936900000|2022-03-22 08:15:00|721.93|721.83|721.33|721.23|722.23|722.13|721.13|721.03|189
1647937200000|2022-03-22 08:20:00|721.23|721.13|722.13|722.03|722.53|722.43|720.93|720.83|330
1647937500000|2022-03-22 08:25:00|722.23|722.13|722.33|722.23|722.43|722.33|721.43|721.33|198
1647937800000|2022-03-22 08:30:00|722.43|722.33|723.13|723.03|723.53|723.43|722.33|722.23|296
1647938100000|2022-03-22 08:35:00|723.03|722.93|723.23|723.13|723.23|723.13|722.83|722.73|144
1647938400000|2022-03-22 08:40:00|723.14|723.04|723.04|722.94|723.14|723.04|722.34|722.24|142
1647938700000|2022-03-22 08:45:00|722.94|722.84|722.84|722.74|723.04|722.94|722.64|722.54|282
1647939000000|2022-03-22 08:50:00|722.94|722.84|722.54|722.44|723.04|722.94|722.34|722.24|90
1647939300000|2022-03-22 08:55:00|722.44|722.34|722.24|722.14|722.54|722.44|722.04|721.94|130
1647939600000|2022-03-22 09:00:00|722.34|722.24|723.84|723.74|723.94|723.84|722.34|722.24|160
1647939900000|2022-03-22 09:05:00|723.74|723.64|723.84|723.74|724.34|724.24|723.64|723.54|186
1647940200000|2022-03-22 09:10:00|723.74|723.64|723.94|723.84|724.04|723.94|723.24|723.14|200
1647940500000|2022-03-22 09:15:00|724.04|723.94|724.14|724.04|724.34|724.24|723.84|723.74|117
1647940800000|2022-03-22 09:20:00|724.04|723.94|723.64|723.54|724.14|724.04|723.54|723.44|110
1647941100000|2022-03-22 09:25:00|723.54|723.44|723.14|723.04|723.74|723.64|723.14|723.04|110
1647941400000|2022-03-22 09:30:00|723.04|722.94|723.14|723.04|723.14|723.04|722.74|722.64|79
1647941700000|2022-03-22 09:35:00|723.24|723.14|723.14|723.04|723.54|723.44|722.84|722.74|91
1647942000000|2022-03-22 09:40:00|723.04|722.94|723.34|723.24|723.54|723.44|722.74|722.64|114
1647942300000|2022-03-22 09:45:00|723.24|723.14|723.04|722.94|723.44|723.34|723.04|722.94|122
1647942600000|2022-03-22 09:50:00|723.14|723.04|723.24|723.14|723.54|723.44|723.14|723.04|65
1647942900000|2022-03-22 09:55:00|723.34|723.24|723.74|723.64|723.74|723.64|723.24|723.14|87
1647943200000|2022-03-22 10:00:00|723.64|723.54|723.04|722.94|723.94|723.84|722.74|722.64|126
1647943500000|2022-03-22 10:05:00|722.94|722.84|722.44|722.34|722.94|722.84|722.34|722.24|168
1647943800000|2022-03-22 10:10:00|722.34|722.24|722.64|722.54|722.84|722.74|722.14|722.04|206
1647944100000|2022-03-22 10:15:00|722.54|722.44|722.74|722.64|722.84|722.74|722.14|722.04|122
1647944400000|2022-03-22 10:20:00|722.84|722.74|723.04|722.94|723.34|723.24|722.84|722.74|128
1647944700000|2022-03-22 10:25:00|722.94|722.84|723.54|723.44|723.54|723.44|722.84|722.74|79
1647945000000|2022-03-22 10:30:00|723.44|723.34|724.14|724.04|724.24|724.14|723.34|723.24|156
1647945300000|2022-03-22 10:35:00|724.04|723.94|724.24|724.14|724.54|724.44|723.84|723.74|171
1647945600000|2022-03-22 10:40:00|724.14|724.04|724.44|724.34|724.74|724.64|724.14|724.04|130
1647945900000|2022-03-22 10:45:00|724.54|724.44|724.14|724.04|724.64|724.54|724.14|724.04|96
1647946200000|2022-03-22 10:50:00|724.24|724.14|724.54|724.44|724.54|724.44|724.14|724.04|69
1647946500000|2022-03-22 10:55:00|724.44|724.34|724.54|724.44|724.74|724.64|724.44|724.34|103
1647946800000|2022-03-22 11:00:00|724.64|724.54|724.04|723.94|724.64|724.54|723.94|723.84|82
1647947100000|2022-03-22 11:05:00|724.14|724.04|724.24|724.14|724.54|724.44|724.04|723.94|107
1647947400000|2022-03-22 11:10:00|724.14|724.04|724.64|724.54|724.64|724.54|724.14|724.04|45
1647947700000|2022-03-22 11:15:00|724.74|724.64|723.94|723.84|724.84|724.74|723.74|723.64|88
1647948000000|2022-03-22 11:20:00|723.84|723.74|723.54|723.44|723.94|723.84|723.34|723.24|119
1647948300000|2022-03-22 11:25:00|723.44|723.34|724.14|724.04|724.24|724.14|723.44|723.34|68
1647948600000|2022-03-22 11:30:00|724.24|724.14|724.34|724.24|724.74|724.64|724.14|724.04|43
1647948900000|2022-03-22 11:35:00|724.24|724.14|724.24|724.14|724.34|724.24|724.04|723.94|40
1647949200000|2022-03-22 11:40:00|724.14|724.04|724.34|724.24|724.64|724.54|724.14|724.04|60
1647949500000|2022-03-22 11:45:00|724.24|724.14|724.24|724.14|724.54|724.44|724.24|724.14|45
1647949800000|2022-03-22 11:50:00|724.14|724.04|724.44|724.34|724.54|724.44|724.04|723.94|49
1647950100000|2022-03-22 11:55:00|724.34|724.24|724.14|724.04|724.44|724.34|723.94|723.84|66
1647950400000|2022-03-22 12:00:00|724.24|724.14|723.94|723.84|724.34|724.24|723.74|723.64|70
1647950700000|2022-03-22 12:05:00|723.84|723.74|723.94|723.84|724.24|724.14|723.74|723.64|195
1647951000000|2022-03-22 12:10:00|723.84|723.74|723.74|723.64|724.04|723.94|723.64|723.54|92
1647951300000|2022-03-22 12:15:00|723.64|723.54|723.24|723.14|723.84|723.74|723.24|723.14|80
1647951600000|2022-03-22 12:20:00|723.34|723.24|723.34|723.24|723.64|723.54|723.14|723.04|47
1647951900000|2022-03-22 12:25:00|723.24|723.14|723.94|723.84|724.04|723.94|723.04|722.94|69
1647952200000|2022-03-22 12:30:00|723.84|723.74|724.04|723.94|724.14|724.04|723.34|723.24|43
1647952500000|2022-03-22 12:35:00|724.14|724.04|724.14|724.04|724.14|724.04|723.34|723.24|77
1647952800000|2022-03-22 12:40:00|724.13|724.03|724.23|724.13|724.33|724.23|723.93|723.83|115
1647953100000|2022-03-22 12:45:00|724.13|724.03|724.13|724.03|724.33|724.23|723.93|723.83|69
1647953400000|2022-03-22 12:50:00|724.03|723.93|724.23|724.13|724.33|724.23|723.83|723.73|46
1647953700000|2022-03-22 12:55:00|724.13|724.03|724.73|724.63|724.73|724.63|724.13|724.03|71
1647954000000|2022-03-22 13:00:00|724.63|724.53|725.23|725.13|725.63|725.53|724.63|724.53|170
1647954300000|2022-03-22 13:05:00|725.13|725.03|724.83|724.73|725.23|725.13|724.63|724.53|81
1647954600000|2022-03-22 13:10:00|724.73|724.63|725.03|724.93|725.03|724.93|724.63|724.53|99
1647954900000|2022-03-22 13:15:00|724.93|724.83|725.13|725.03|725.13|725.03|724.83|724.73|66
1647955200000|2022-03-22 13:20:00|725.03|724.93|725.23|725.13|725.33|725.23|724.93|724.83|51
1647955500000|2022-03-22 13:25:00|725.33|725.23|725.13|725.03|725.33|725.23|724.83|724.73|94
1647955800000|2022-03-22 13:30:00|725.23|725.13|725.63|725.53|725.73|725.63|724.93|724.83|282
1647956100000|2022-03-22 13:35:00|725.53|725.43|726.23|726.13|726.23|726.13|725.53|725.43|242
1647956400000|2022-03-22 13:40:00|726.13|726.03|726.23|726.13|726.43|726.33|725.73|725.63|127
1647956700000|2022-03-22 13:45:00|726.33|726.23|725.53|725.43|726.33|726.23|725.23|725.13|139
1647957000000|2022-03-22 13:50:00|725.63|725.53|725.83|725.73|725.83|725.73|724.73|724.63|133
1647957300000|2022-03-22 13:55:00|725.73|725.63|726.13|726.03|726.13|726.03|725.43|725.33|120
1647957600000|2022-03-22 14:00:00|726.23|726.13|726.13|726.03|726.53|726.43|726.03|725.93|139
1647957900000|2022-03-22 14:05:00|726.03|725.93|726.63|726.53|726.63|726.53|725.73|725.63|155
1647958200000|2022-03-22 14:10:00|726.73|726.63|726.93|726.83|727.13|727.03|726.43|726.33|177
1647958500000|2022-03-22 14:15:00|726.83|726.73|727.73|727.63|727.73|727.63|726.63|726.53|186
1647958800000|2022-03-22 14:20:00|727.63|727.53|728.33|728.23|728.43|728.33|727.63|727.53|251
1647959100000|2022-03-22 14:25:00|728.23|728.13|728.83|728.73|728.83|728.73|728.23|728.13|242
1647959400000|2022-03-22 14:30:00|728.93|728.83|729.63|729.53|729.63|729.53|728.73|728.63|247
1647959700000|2022-03-22 14:35:00|729.53|729.43|729.83|729.73|730.03|729.93|729.53|729.43|259
1647960000000|2022-03-22 14:40:00|729.93|729.83|728.73|728.63|729.93|729.83|728.73|728.63|282
1647960300000|2022-03-22 14:45:00|728.63|728.53|729.33|729.23|729.63|729.53|728.63|728.53|205
1647960600000|2022-03-22 14:50:00|729.23|729.13|729.63|729.53|729.63|729.53|728.83|728.73|165
1647960900000|2022-03-22 14:55:00|729.53|729.43|729.93|729.83|729.93|729.83|729.33|729.23|153
1647961200000|2022-03-22 15:00:00|730.03|729.93|729.23|729.13|730.03|729.93|728.43|728.33|280
1647961500000|2022-03-22 15:05:00|729.13|729.03|729.33|729.23|729.63|729.53|728.83|728.73|126
1647961800000|2022-03-22 15:10:00|729.29|729.19|729.49|729.39|729.69|729.59|729.09|728.99|156
1647962100000|2022-03-22 15:15:00|729.59|729.49|729.89|729.79|729.99|729.89|729.29|729.19|161
1647962400000|2022-03-22 15:20:00|729.79|729.69|729.99|729.89|730.09|729.99|729.49|729.39|103
1647962700000|2022-03-22 15:25:00|729.89|729.79|730.09|729.99|730.09|729.99|729.59|729.49|136
1647963000000|2022-03-22 15:30:00|729.99|729.89|728.99|728.89|729.99|729.89|728.69|728.59|144
1647963300000|2022-03-22 15:35:00|729.09|728.99|729.09|728.99|729.19|729.09|728.59|728.49|58
1647963600000|2022-03-22 15:40:00|729.19|729.09|728.29|728.19|729.39|729.29|728.29|728.19|85
1647963900000|2022-03-22 15:45:00|728.19|728.09|728.69|728.59|728.69|728.59|728.19|728.09|100
1647964200000|2022-03-22 15:50:00|728.79|728.69|728.69|728.59|728.99|728.89|728.19|728.09|188
1647964500000|2022-03-22 15:55:00|728.59|728.49|728.79|728.69|729.19|729.09|728.59|728.49|117
1647964800000|2022-03-22 16:00:00|728.89|728.79|728.49|728.39|728.99|728.89|728.29|728.19|98
1647965100000|2022-03-22 16:05:00|728.59|728.49|729.09|728.99|729.29|729.19|728.59|728.49|97
1647965400000|2022-03-22 16:10:00|728.99|728.89|728.89|728.79|729.29|729.19|728.59|728.49|94
1647965700000|2022-03-22 16:15:00|728.79|728.69|728.39|728.29|728.99|728.89|728.39|728.29|143
1647966000000|2022-03-22 16:20:00|728.49|728.39|727.69|727.59|728.49|728.39|727.39|727.29|269
1647966300000|2022-03-22 16:25:00|727.79|727.69|727.29|727.19|727.79|727.69|726.69|726.59|417
1647966600000|2022-03-22 16:30:00|727.39|727.09|728.49|728.19|728.69|728.39|726.79|726.49|829
1647966900000|2022-03-22 16:35:00|728.39|728.09|728.49|728.19|729.09|728.79|728.39|728.09|412
1647967200000|2022-03-22 16:40:00|728.39|728.09|728.89|728.59|729.39|729.09|728.39|728.09|98
1647967500000|2022-03-22 16:45:00|728.79|728.49|729.19|728.89|729.19|728.89|728.59|728.29|933
1647967800000|2022-03-22 16:50:00|729.29|728.99|729.39|729.09|729.39|729.09|728.99|728.69|46
1647968100000|2022-03-22 16:55:00|729.49|729.19|729.09|728.79|729.49|729.19|729.09|728.79|36
1647968400000|2022-03-22 17:00:00|728.99|728.69|729.39|729.09|729.49|729.19|728.99|728.69|51
1647968700000|2022-03-22 17:05:00|729.49|729.19|728.99|728.69|729.49|729.19|728.99|728.69|47
1647969000000|2022-03-22 17:10:00|729.09|728.79|730.09|729.79|730.19|729.89|728.99|728.69|63
1647969300000|2022-03-22 17:15:00|730.19|729.89|729.69|729.39|730.69|730.39|729.69|729.39|95
1647969600000|2022-03-22 17:20:00|729.79|729.49|729.09|728.79|729.79|729.49|728.89|728.59|297
1647969900000|2022-03-22 17:25:00|729.19|728.89|729.49|729.19|729.49|729.19|729.09|728.79|18
1647970200000|2022-03-22 17:30:00|729.59|729.29|729.89|729.59|729.99|729.69|729.49|729.19|22
1647970500000|2022-03-22 17:35:00|729.99|729.69|729.49|729.19|729.99|729.69|729.39|729.09|42
1647970800000|2022-03-22 17:40:00|729.39|729.09|729.69|729.39|729.69|729.39|729.09|728.79|41
1647971100000|2022-03-22 17:45:00|729.59|729.29|729.29|728.99|729.79|729.49|729.19|728.89|10
1647971400000|2022-03-22 17:50:00|729.39|729.09|729.79|729.49|729.89|729.59|729.29|728.99|31
1647971700000|2022-03-22 17:55:00|729.89|729.59|729.59|729.29|729.89|729.59|729.49|729.19|13
1647972000000|2022-03-22 18:00:00|729.69|729.39|729.19|728.89|729.79|729.49|728.99|728.69|12
1647972300000|2022-03-22 18:05:00|729.29|728.99|729.69|729.39|729.79|729.49|729.19|728.89|15
1647972600000|2022-03-22 18:10:00|729.59|729.29|729.69|729.39|729.99|729.69|729.49|729.19|11
1647972900000|2022-03-22 18:15:00|729.59|729.29|729.99|729.69|730.19|729.89|729.49|729.19|5
1647973200000|2022-03-22 18:20:00|730.09|729.79|729.39|729.09|730.09|729.79|729.39|729.09|12
1647973500000|2022-03-22 18:25:00|729.49|729.19|728.39|728.09|729.59|729.29|728.09|727.79|70
1647973800000|2022-03-22 18:30:00|728.49|728.19|728.79|728.49|728.89|728.59|727.59|727.29|44
1647974100000|2022-03-22 18:35:00|728.89|728.59|728.79|728.49|728.99|728.69|728.39|728.09|21
1647974400000|2022-03-22 18:40:00|728.69|728.39|728.79|728.49|728.89|728.59|728.49|728.19|3
1647974700000|2022-03-22 18:45:00|728.69|728.39|728.39|728.09|728.89|728.59|728.29|727.99|8
1647975000000|2022-03-22 18:50:00|728.29|727.99|728.89|728.59|729.09|728.79|728.29|727.99|9
1647975300000|2022-03-22 18:55:00|728.99|728.69|728.89|728.59|729.39|729.09|728.89|728.59|12
1647975600000|2022-03-22 19:00:00|728.99|728.69|729.19|728.89|729.49|729.19|728.89|728.59|11
1647975900000|2022-03-22 19:05:00|729.29|728.99|729.19|728.89|729.29|728.99|728.89|728.59|11
1647976200000|2022-03-22 19:10:00|729.09|728.79|729.19|728.89|729.39|729.09|728.79|728.49|6
1647976500000|2022-03-22 19:15:00|729.29|728.99|728.99|728.69|729.69|729.39|728.89|728.59|41
1647976800000|2022-03-22 19:20:00|728.89|728.59|728.89|728.59|729.19|728.89|728.29|727.99|19
1647977100000|2022-03-22 19:25:00|728.99|728.69|728.59|728.29|728.99|728.69|728.49|728.19|14
1647977400000|2022-03-22 19:30:00|728.49|728.19|728.99|728.69|728.99|728.69|728.39|728.09|13
1647977700000|2022-03-22 19:35:00|728.89|728.59|728.89|728.59|729.29|728.99|728.69|728.39|26
1647978000000|2022-03-22 19:40:00|728.99|728.69|729.49|729.19|729.59|729.29|728.69|728.39|20
1647978300000|2022-03-22 19:45:00|729.39|729.09|729.79|729.49|729.99|729.69|729.29|728.99|42
1647978600000|2022-03-22 19:50:00|729.89|729.59|728.69|728.39|730.09|729.79|728.69|728.39|55
1647978900000|2022-03-22 19:55:00|728.79|728.49|728.59|728.29|729.19|728.89|728.29|727.99|78
1647979200000|2022-03-22 20:00:00|728.69|728.39|728.89|728.59|729.09|728.79|728.59|728.29|7
1647979500000|2022-03-22 20:05:00|728.79|728.49|728.69|728.39|728.79|728.49|728.69|728.39|0
1647979800000|2022-03-22 20:10:00|728.59|728.29|728.69|728.39|728.69|728.39|728.59|728.29|0
1647980100000|2022-03-22 20:15:00|728.79|728.49|728.69|728.39|728.79|728.49|728.69|728.39|1
1647980400000|2022-03-22 20:20:00|728.79|728.49|728.89|728.59|728.89|728.59|728.79|728.49|2
1647981000000|2022-03-22 20:30:00|728.99|728.69|729.09|728.79|729.09|728.79|728.99|728.69|0
1647981300000|2022-03-22 20:35:00|729.19|728.89|729.09|728.79|729.19|728.89|728.99|728.69|2
1647981600000|2022-03-22 20:40:00|728.99|728.69|728.99|728.69|728.99|728.69|728.99|728.69|2
1647981900000|2022-03-22 20:45:00|729.09|728.79|728.99|728.69|729.19|728.89|728.99|728.69|5
1647982200000|2022-03-22 20:50:00|729.09|728.79|728.89|728.59|729.09|728.79|728.89|728.59|4
1647982500000|2022-03-22 20:55:00|728.79|728.49|728.79|728.29|728.89|728.59|728.39|728.09|33
1647982800000|2022-03-22 21:00:00|728.69|728.19|728.69|728.19|728.79|728.29|728.69|728.19|0
1647983100000|2022-03-22 21:05:00|728.59|728.09|728.59|728.09|728.59|728.09|728.59|728.09|0
1647983700000|2022-03-22 21:15:00|728.49|727.99|728.49|727.99|728.59|728.09|728.49|727.99|0
1647984000000|2022-03-22 21:20:00|728.59|728.09|728.39|727.89|728.59|728.09|728.39|727.89|0
1647984300000|2022-03-22 21:25:00|728.49|727.99|728.69|728.19|728.69|728.19|728.39|727.89|0
1647984600000|2022-03-22 21:30:00|728.79|728.29|728.49|727.99|728.79|728.29|728.49|727.99|0
1647984900000|2022-03-22 21:35:00|728.59|728.09|728.49|727.99|728.59|728.09|728.49|727.99|0
1647985500000|2022-03-22 21:45:00|728.59|728.09|728.49|727.99|728.59|728.09|728.49|727.99|0
1647985800000|2022-03-22 21:50:00|728.59|728.09|728.59|728.09|728.59|728.09|728.49|727.99|0
1647986100000|2022-03-22 21:55:00|728.49|727.99|728.49|727.99|728.59|728.09|728.49|727.99|0
1647986400000|2022-03-22 22:00:00|728.69|728.19|728.19|727.69|728.69|728.19|727.59|727.09|0
1647986700000|2022-03-22 22:05:00|728.09|727.59|727.39|726.89|728.19|727.69|727.29|726.79|0
1647987000000|2022-03-22 22:10:00|727.29|726.79|727.79|727.29|727.89|727.39|727.29|726.79|0
1647987300000|2022-03-22 22:15:00|727.89|727.39|728.39|727.89|728.49|727.99|727.79|727.29|0
1647987600000|2022-03-22 22:20:00|728.29|727.79|728.99|728.49|729.09|728.59|728.29|727.79|0
1647987900000|2022-03-22 22:25:00|729.09|728.59|728.99|728.49|729.09|728.59|728.69|728.19|0
1647988200000|2022-03-22 22:30:00|729.09|728.59|728.79|728.29|729.19|728.69|728.79|728.29|0
1647988500000|2022-03-22 22:35:00|728.89|728.39|729.29|728.79|729.29|728.79|728.89|728.39|0
1647988800000|2022-03-22 22:40:00|729.19|728.69|730.29|729.79|730.29|729.79|729.19|728.69|0
1647989100000|2022-03-22 22:45:00|730.19|729.69|729.79|729.29|730.39|729.89|729.79|729.29|0
1647989400000|2022-03-22 22:50:00|729.69|729.19|729.79|729.29|730.19|729.69|729.59|729.09|0
1647989700000|2022-03-22 22:55:00|729.89|729.39|729.59|729.09|729.89|729.39|729.59|729.09|0
1647990000000|2022-03-22 23:00:00|729.69|729.19|729.89|729.39|729.89|729.39|729.59|729.09|0
1647990300000|2022-03-22 23:05:00|729.79|729.29|729.89|729.39|729.99|729.49|729.59|729.09|0
1647990600000|2022-03-22 23:10:00|729.79|729.29|729.59|729.09|729.99|729.49|729.59|729.09|0
1647990900000|2022-03-22 23:15:00|729.79|729.29|729.39|728.89|729.79|729.29|729.39|728.89|0
1647991200000|2022-03-22 23:20:00|729.49|728.99|729.29|728.79|729.49|728.99|729.19|728.69|0
1647991500000|2022-03-22 23:25:00|729.39|728.89|729.29|728.79|729.59|729.09|729.29|728.79|0
1647991800000|2022-03-22 23:30:00|729.39|728.89|729.39|728.89|729.39|728.89|729.29|728.79|0
1647992100000|2022-03-22 23:35:00|729.29|728.79|729.39|728.89|729.49|728.99|729.29|728.79|0
1647992400000|2022-03-22 23:40:00|729.29|728.79|729.39|728.89|729.39|728.89|729.19|728.69|0
1647992700000|2022-03-22 23:45:00|729.29|728.79|729.49|728.99|729.59|729.09|729.19|728.69|0
1647993000000|2022-03-22 23:50:00|729.59|729.09|729.59|729.09|729.89|729.39|729.49|728.99|0
1647993300000|2022-03-22 23:55:00|729.69|729.19|729.79|729.29|729.99|729.49|729.59|729.09|0
1647993600000|2022-03-23 00:00:00|729.69|729.19|729.59|729.09|730.49|729.99|729.49|728.99|0
1647993900000|2022-03-23 00:05:00|729.69|729.19|729.29|728.79|729.69|729.19|729.09|728.59|0
1647994200000|2022-03-23 00:10:00|729.39|728.89|728.99|728.49|729.39|728.89|728.79|728.29|0
1647994500000|2022-03-23 00:15:00|729.09|728.59|728.39|727.89|729.09|728.59|728.29|727.79|0
1647994800000|2022-03-23 00:20:00|728.29|727.79|728.59|728.09|728.79|728.29|728.09|727.59|0
1647995100000|2022-03-23 00:25:00|728.69|728.19|728.39|727.89|728.99|728.49|728.39|727.89|0
1647995400000|2022-03-23 00:30:00|728.29|727.79|728.19|727.69|728.39|727.89|727.99|727.49|0
1647995700000|2022-03-23 00:35:00|728.09|727.59|728.19|727.69|728.49|727.99|727.99|727.49|0
1647996000000|2022-03-23 00:40:00|728.09|727.59|728.39|727.89|728.79|728.29|727.99|727.49|0
1647996300000|2022-03-23 00:45:00|728.49|727.99|728.79|728.29|728.79|728.29|728.49|727.99|0
1647996600000|2022-03-23 00:50:00|728.89|728.39|729.09|728.59|729.39|728.89|728.79|728.29|0
1647996900000|2022-03-23 00:55:00|729.19|728.69|729.09|728.59|729.29|728.79|729.09|728.59|0
1647997200000|2022-03-23 01:00:00|728.99|728.49|729.09|728.59|729.39|728.89|728.79|728.29|0
1647997500000|2022-03-23 01:05:00|729.19|728.69|729.39|728.89|729.39|728.89|728.89|728.39|0
1647997800000|2022-03-23 01:10:00|729.49|728.99|729.39|728.89|729.49|728.99|729.29|728.79|0
1647998100000|2022-03-23 01:15:00|729.29|728.79|729.69|729.19|729.69|729.19|728.89|728.39|0
1647998400000|2022-03-23 01:20:00|729.79|729.29|729.79|729.29|729.89|729.39|729.59|729.09|0
1647998700000|2022-03-23 01:25:00|729.69|729.19|730.09|729.59|730.19|729.69|729.49|728.99|0
1647999000000|2022-03-23 01:30:00|730.19|729.69|730.19|729.69|730.19|729.69|729.89|729.39|0
1647999300000|2022-03-23 01:35:00|730.39|729.89|730.19|729.69|730.59|730.09|729.99|729.49|0
1647999600000|2022-03-23 01:40:00|729.99|729.49|730.19|729.69|730.19|729.69|729.99|729.49|0
1647999900000|2022-03-23 01:45:00|729.99|729.49|729.89|729.39|730.19|729.69|729.89|729.39|0
1648000200000|2022-03-23 01:50:00|729.99|729.49|730.39|729.89|730.59|730.09|729.99|729.49|0
1648000500000|2022-03-23 01:55:00|730.49|729.99|730.79|730.29|730.79|730.29|730.39|729.89|0
1648000800000|2022-03-23 02:00:00|730.69|730.19|730.39|729.89|730.99|730.49|730.29|729.79|0
1648001100000|2022-03-23 02:05:00|730.29|729.79|729.99|729.49|730.59|730.09|729.99|729.49|0
1648001400000|2022-03-23 02:10:00|729.89|729.39|729.89|729.39|729.99|729.49|729.89|729.39|0
1648001700000|2022-03-23 02:15:00|729.99|729.49|730.39|729.89|730.39|729.89|729.99|729.49|0
1648002000000|2022-03-23 02:20:00|730.49|729.99|730.59|730.09|730.59|730.09|730.39|729.89|0
1648002300000|2022-03-23 02:25:00|730.69|730.19|730.39|729.89|730.79|730.29|730.19|729.69|0
1648002600000|2022-03-23 02:30:00|730.49|729.99|730.99|730.49|731.39|730.89|730.49|729.99|0
1648002900000|2022-03-23 02:35:00|731.09|730.59|731.49|730.99|731.49|730.99|731.09|730.59|0
1648003200000|2022-03-23 02:40:00|731.39|730.89|731.69|731.19|731.89|731.39|731.39|730.89|0
1648003500000|2022-03-23 02:45:00|731.79|731.29|731.89|731.39|731.89|731.39|731.69|731.19|0
1648003800000|2022-03-23 02:50:00|731.79|731.29|731.89|731.39|732.09|731.59|731.69|731.19|0
1648004100000|2022-03-23 02:55:00|731.79|731.29|731.89|731.39|732.09|731.59|731.79|731.29|0
1648004400000|2022-03-23 03:00:00|731.99|731.49|731.89|731.39|732.09|731.59|731.79|731.29|0
1648004700000|2022-03-23 03:05:00|731.79|731.29|731.69|731.19|731.79|731.29|731.69|731.19|0
1648005000000|2022-03-23 03:10:00|731.49|730.99|731.69|731.19|731.69|731.19|731.49|730.99|0
1648005300000|2022-03-23 03:15:00|731.59|731.09|731.49|730.99|731.69|731.19|731.49|730.99|0
1648005600000|2022-03-23 03:20:00|731.39|730.89|731.49|730.99|731.49|730.99|731.09|730.59|0
1648005900000|2022-03-23 03:25:00|731.39|730.89|731.09|730.59|731.39|730.89|730.99|730.49|0
1648006200000|2022-03-23 03:30:00|731.19|730.69|731.09|730.59|731.29|730.79|730.99|730.49|0
1648006800000|2022-03-23 03:40:00|730.99|730.49|730.99|730.49|731.09|730.59|730.99|730.49|0
1648007100000|2022-03-23 03:45:00|731.09|730.59|731.29|730.79|731.29|730.79|731.09|730.59|0
1648007400000|2022-03-23 03:50:00|731.09|730.59|731.09|730.59|731.19|730.69|731.09|730.59|0
1648007700000|2022-03-23 03:55:00|731.19|730.69|730.99|730.49|731.29|730.79|730.99|730.49|0
1648008000000|2022-03-23 04:00:00|730.89|730.39|730.99|730.49|730.99|730.49|730.69|730.19|0
1648008300000|2022-03-23 04:05:00|731.09|730.59|730.99|730.49|731.09|730.59|730.99|730.49|0
1648008900000|2022-03-23 04:15:00|730.89|730.39|730.59|730.09|730.89|730.39|730.59|730.09|0
1648009200000|2022-03-23 04:20:00|730.49|729.99|730.99|730.49|730.99|730.49|730.39|729.89|0
1648009500000|2022-03-23 04:25:00|730.89|730.39|730.99|730.49|730.99|730.49|730.79|730.29|0
1648009800000|2022-03-23 04:30:00|731.09|730.59|730.99|730.49|731.09|730.59|730.99|730.49|0
1648010100000|2022-03-23 04:35:00|731.09|730.59|731.09|730.59|731.09|730.59|730.99|730.49|0
1648010400000|2022-03-23 04:40:00|731.19|730.69|731.29|730.79|731.29|730.79|731.19|730.69|0
1648011600000|2022-03-23 05:00:00|731.39|730.89|731.39|730.89|731.49|730.99|731.29|730.79|0
1648011900000|2022-03-23 05:05:00|731.29|730.79|731.49|730.99|731.49|730.99|731.09|730.59|0
1648012200000|2022-03-23 05:10:00|731.39|730.89|731.29|730.79|731.39|730.89|731.29|730.79|0
1648012500000|2022-03-23 05:15:00|731.39|730.89|731.69|731.19|731.89|731.39|731.39|730.89|0
1648012800000|2022-03-23 05:20:00|731.79|731.29|732.09|731.59|732.09|731.59|731.79|731.29|0
1648013100000|2022-03-23 05:25:00|731.99|731.49|732.09|731.59|732.09|731.59|731.89|731.39|0
1648013400000|2022-03-23 05:30:00|731.99|731.49|732.09|731.59|732.09|731.59|731.99|731.49|0
1648013700000|2022-03-23 05:35:00|731.99|731.49|731.89|731.39|731.99|731.49|731.89|731.39|0
1648014300000|2022-03-23 05:45:00|731.99|731.49|731.89|731.39|732.09|731.59|731.89|731.39|0
1648014600000|2022-03-23 05:50:00|731.99|731.49|732.09|731.59|732.09|731.59|731.89|731.39|0
1648014900000|2022-03-23 05:55:00|732.19|731.69|732.09|731.59|732.29|731.79|732.09|731.59|0
1648015200000|2022-03-23 06:00:00|732.29|731.79|731.69|731.19|732.29|731.79|731.69|731.19|0
1648015500000|2022-03-23 06:05:00|731.59|731.09|731.69|731.19|731.89|731.39|731.29|730.79|0
1648015800000|2022-03-23 06:10:00|731.59|731.09|732.09|731.59|732.09|731.59|731.59|731.09|0
1648016100000|2022-03-23 06:15:00|732.29|731.79|732.09|731.59|732.29|731.79|731.89|731.39|0
1648016400000|2022-03-23 06:20:00|731.99|731.49|731.89|731.39|731.99|731.49|731.69|731.19|0
1648016700000|2022-03-23 06:25:00|731.79|731.29|731.49|730.99|731.79|731.29|731.49|730.99|0
1648017000000|2022-03-23 06:30:00|731.39|730.89|730.99|730.49|731.39|730.89|730.99|730.49|0
1648017300000|2022-03-23 06:35:00|731.09|730.59|731.29|730.79|731.29|730.79|730.79|730.29|0
1648017600000|2022-03-23 06:40:00|731.19|730.69|731.19|730.69|731.39|730.89|731.09|730.59|0
1648017900000|2022-03-23 06:45:00|731.29|730.79|731.29|730.79|731.29|730.79|731.09|730.59|0
1648018200000|2022-03-23 06:50:00|731.09|730.59|731.29|730.79|731.29|730.79|731.09|730.59|0
1648018500000|2022-03-23 06:55:00|731.39|730.89|731.89|731.39|732.09|731.59|731.39|730.89|0
1648018800000|2022-03-23 07:00:00|731.39|731.09|731.59|731.29|731.99|731.69|731.39|731.09|83
1648019100000|2022-03-23 07:05:00|731.49|731.19|730.89|730.59|731.49|731.19|730.39|730.09|32
1648019400000|2022-03-23 07:10:00|730.79|730.49|730.69|730.39|730.89|730.59|730.39|730.09|28
1648019700000|2022-03-23 07:15:00|730.59|730.29|730.69|730.39|730.99|730.69|730.59|730.29|20
1648020000000|2022-03-23 07:20:00|730.59|730.29|730.49|730.19|730.89|730.59|730.49|730.19|10
1648020300000|2022-03-23 07:25:00|730.39|730.09|730.59|730.29|730.69|730.39|730.39|730.09|1
1648020600000|2022-03-23 07:30:00|730.69|730.39|730.19|729.89|730.79|730.49|730.19|729.89|29
1648020900000|2022-03-23 07:35:00|730.09|729.79|730.39|730.09|730.39|730.09|729.89|729.59|29
1648021200000|2022-03-23 07:40:00|730.29|729.99|730.09|729.79|730.29|729.99|730.09|729.79|3
1648021500000|2022-03-23 07:45:00|730.19|729.89|729.99|729.69|730.29|729.99|729.99|729.69|18
1648021800000|2022-03-23 07:50:00|730.19|729.89|729.89|729.59|730.19|729.89|729.59|729.29|33
1648022100000|2022-03-23 07:55:00|729.79|729.49|729.89|729.59|729.89|729.59|729.49|729.19|46
1648022400000|2022-03-23 08:00:00|729.79|729.69|730.09|729.99|730.99|730.89|729.69|729.59|504
1648022700000|2022-03-23 08:05:00|729.99|729.89|730.69|730.59|731.29|731.19|729.79|729.69|203
1648023000000|2022-03-23 08:10:00|730.79|730.69|730.29|730.19|731.19|731.09|730.29|730.19|238
1648023300000|2022-03-23 08:15:00|730.19|730.09|730.49|730.39|730.89|730.79|729.99|729.89|148
1648023600000|2022-03-23 08:20:00|730.39|730.29|730.29|730.19|730.49|730.39|729.69|729.59|157
1648023900000|2022-03-23 08:25:00|730.39|730.29|730.89|730.79|730.89|730.79|729.79|729.69|125
1648024200000|2022-03-23 08:30:00|730.79|730.69|730.29|730.19|730.99|730.89|730.19|730.09|171
1648024500000|2022-03-23 08:35:00|730.19|730.09|730.29|730.19|730.69|730.59|729.89|729.79|188
1648024800000|2022-03-23 08:40:00|730.31|730.21|731.71|731.61|731.71|731.61|730.31|730.21|162
1648025100000|2022-03-23 08:45:00|731.61|731.51|732.21|732.11|732.41|732.31|731.41|731.31|136
1648025400000|2022-03-23 08:50:00|732.31|732.21|731.71|731.61|732.31|732.21|731.31|731.21|162
1648025700000|2022-03-23 08:55:00|731.61|731.51|730.21|730.11|731.91|731.81|730.21|730.11|208
1648026000000|2022-03-23 09:00:00|730.31|730.21|730.61|730.51|730.71|730.61|729.71|729.61|87
1648026300000|2022-03-23 09:05:00|730.71|730.61|729.41|729.31|730.91|730.81|729.41|729.31|67
1648026600000|2022-03-23 09:10:00|729.31|729.21|729.31|729.21|729.51|729.41|729.01|728.91|117
1648026900000|2022-03-23 09:15:00|729.21|729.11|729.81|729.71|729.81|729.71|728.91|728.81|143
1648027200000|2022-03-23 09:20:00|729.71|729.61|729.31|729.21|730.01|729.91|729.21|729.11|121
1648027500000|2022-03-23 09:25:00|729.21|729.11|728.51|728.41|729.51|729.41|728.51|728.41|126
1648027800000|2022-03-23 09:30:00|728.41|728.31|728.01|727.91|728.41|728.31|727.51|727.41|111
1648028100000|2022-03-23 09:35:00|727.91|727.81|726.81|726.71|728.11|728.01|726.31|726.21|188
1648028400000|2022-03-23 09:40:00|726.91|726.81|726.81|726.71|727.21|727.11|726.51|726.41|102
1648028700000|2022-03-23 09:45:00|726.61|726.51|726.61|726.51|727.01|726.91|725.61|725.51|220
1648029000000|2022-03-23 09:50:00|726.71|726.61|727.21|727.11|727.31|727.21|726.71|726.61|103
1648029300000|2022-03-23 09:55:00|727.11|727.01|726.31|726.21|727.11|727.01|726.21|726.11|102
1648029600000|2022-03-23 10:00:00|726.21|726.11|726.41|726.31|726.81|726.71|726.21|726.11|74
1648029900000|2022-03-23 10:05:00|726.51|726.41|726.21|726.11|726.71|726.61|726.21|726.11|84
1648030200000|2022-03-23 10:10:00|726.31|726.21|726.81|726.71|726.81|726.71|726.21|726.11|56
1648030500000|2022-03-23 10:15:00|726.71|726.61|727.01|726.91|727.11|727.01|726.51|726.41|118
1648030800000|2022-03-23 10:20:00|727.11|727.01|726.51|726.41|727.11|727.01|726.41|726.31|94
1648031100000|2022-03-23 10:25:00|726.61|726.51|726.31|726.21|726.71|726.61|726.31|726.21|31
1648031400000|2022-03-23 10:30:00|726.41|726.31|727.11|727.01|727.11|727.01|726.21|726.11|82
1648031700000|2022-03-23 10:35:00|727.01|726.91|726.71|726.61|727.31|727.21|726.71|726.61|82
1648032000000|2022-03-23 10:40:00|726.81|726.71|726.01|725.91|726.91|726.81|726.01|725.91|60
1648032300000|2022-03-23 10:45:00|725.91|725.81|726.41|726.31|726.71|726.61|725.91|725.81|55
1648032600000|2022-03-23 10:50:00|726.51|726.41|727.01|726.91|727.11|727.01|726.41|726.31|27
1648032900000|2022-03-23 10:55:00|726.91|726.81|726.81|726.71|726.91|726.81|726.21|726.11|70
1648033200000|2022-03-23 11:00:00|726.71|726.61|726.21|726.11|726.81|726.71|726.21|726.11|32
1648033500000|2022-03-23 11:05:00|726.31|726.21|725.21|725.11|726.31|726.21|725.21|725.11|69
1648033800000|2022-03-23 11:10:00|725.31|725.21|725.11|725.01|725.41|725.31|725.01|724.91|146
1648034100000|2022-03-23 11:15:00|725.01|724.91|724.61|724.51|725.11|725.01|724.61|724.51|101
1648034400000|2022-03-23 11:20:00|724.71|724.61|724.01|723.91|724.91|724.81|723.71|723.61|176
1648034700000|2022-03-23 11:25:00|723.91|723.81|723.21|723.11|724.11|724.01|723.11|723.01|166
1648035000000|2022-03-23 11:30:00|723.31|723.21|723.91|723.81|724.01|723.91|723.31|723.21|92
1648035300000|2022-03-23 11:35:00|723.81|723.71|724.21|724.11|724.61|724.51|723.71|723.61|82
1648035600000|2022-03-23 11:40:00|724.11|724.01|722.61|722.51|724.21|724.11|722.61|722.51|129
1648035900000|2022-03-23 11:45:00|722.71|722.61|723.01|722.91|723.31|723.21|722.61|722.51|85
1648036200000|2022-03-23 11:50:00|722.91|722.81|723.51|723.41|723.51|723.41|722.61|722.51|80
1648036500000|2022-03-23 11:55:00|723.61|723.51|723.61|723.51|723.71|723.61|723.51|723.41|107
1648036800000|2022-03-23 12:00:00|723.71|723.61|722.51|722.41|723.81|723.71|722.51|722.41|139
1648037100000|2022-03-23 12:05:00|722.61|722.51|722.51|722.41|723.11|723.01|722.11|722.01|123
1648037400000|2022-03-23 12:10:00|722.61|722.51|722.41|722.31|722.91|722.81|722.21|722.11|122
1648037700000|2022-03-23 12:15:00|722.31|722.21|721.91|721.81|722.41|722.31|721.81|721.71|74
1648038000000|2022-03-23 12:20:00|722.01|721.91|721.21|721.11|722.31|722.21|721.21|721.11|182
1648038300000|2022-03-23 12:25:00|721.31|721.21|720.71|720.61|721.31|721.21|720.31|720.21|166
1648038600000|2022-03-23 12:30:00|720.61|720.51|721.01|720.91|721.11|721.01|720.61|720.51|116
1648038900000|2022-03-23 12:35:00|720.91|720.81|721.01|720.91|721.11|721.01|720.71|720.61|55
1648039200000|2022-03-23 12:40:00|720.98|720.88|721.78|721.68|721.88|721.78|720.88|720.78|84
1648039500000|2022-03-23 12:45:00|721.68|721.58|721.18|721.08|721.78|721.68|721.08|720.98|84
1648039800000|2022-03-23 12:50:00|721.08|720.98|720.78|720.68|721.08|720.98|720.68|720.58|133
1648040100000|2022-03-23 12:55:00|720.68|720.58|721.28|721.18|721.48|721.38|720.68|720.58|96
1648040400000|2022-03-23 13:00:00|721.38|721.28|721.28|721.18|721.38|721.28|721.18|721.08|52
1648040700000|2022-03-23 13:05:00|721.18|721.08|720.68|720.58|721.38|721.28|720.68|720.58|80
1648041000000|2022-03-23 13:10:00|720.58|720.48|719.68|719.58|720.68|720.58|719.68|719.58|100
1648041300000|2022-03-23 13:15:00|719.78|719.68|720.28|720.18|720.28|720.18|719.58|719.48|161
1648041600000|2022-03-23 13:20:00|720.38|720.28|720.98|720.88|720.98|720.88|720.18|720.08|99
1648041900000|2022-03-23 13:25:00|720.88|720.78|720.48|720.38|721.18|721.08|720.48|720.38|154
1648042200000|2022-03-23 13:30:00|720.58|720.48|720.18|720.08|721.08|720.98|719.78|719.68|320
1648042500000|2022-03-23 13:35:00|720.08|719.98|719.98|719.88|720.48|720.38|719.58|719.48|190
1648042800000|2022-03-23 13:40:00|719.88|719.78|719.68|719.58|720.48|720.38|719.68|719.58|138
1648043100000|2022-03-23 13:45:00|719.78|719.68|718.68|718.58|719.78|719.68|718.58|718.48|243
1648043400000|2022-03-23 13:50:00|718.58|718.48|718.98|718.88|718.98|718.88|718.38|718.28|123
1648043700000|2022-03-23 13:55:00|718.88|718.78|719.28|719.18|720.08|719.98|718.78|718.68|225
1648044000000|2022-03-23 14:00:00|719.08|718.98|719.98|719.88|720.18|720.08|718.78|718.68|179
1648044300000|2022-03-23 14:05:00|719.88|719.78|720.98|720.88|721.58|721.48|719.88|719.78|125
1648044600000|2022-03-23 14:10:00|720.88|720.78|721.28|721.18|721.38|721.28|720.18|720.08|132
1648044900000|2022-03-23 14:15:00|721.38|721.28|721.78|721.68|721.98|721.88|721.18|721.08|214
1648045200000|2022-03-23 14:20:00|721.88|721.78|722.48|722.38|722.68|722.58|721.48|721.38|175
1648045500000|2022-03-23 14:25:00|722.58|722.48|721.68|721.58|722.58|722.48|721.68|721.58|122
1648045800000|2022-03-23 14:30:00|721.78|721.68|721.78|721.68|722.28|722.18|721.38|721.28|184
1648046100000|2022-03-23 14:35:00|721.88|721.78|721.18|721.08|721.88|721.78|720.98|720.88|150
1648046400000|2022-03-23 14:40:00|721.28|721.18|720.78|720.68|721.28|721.18|720.38|720.28|222
1648046700000|2022-03-23 14:45:00|720.68|720.58|719.88|719.78|720.68|720.58|719.38|719.28|222
1648047000000|2022-03-23 14:50:00|719.78|719.68|720.28|720.18|720.68|720.58|719.58|719.48|213
1648047300000|2022-03-23 14:55:00|720.18|720.08|721.18|721.08|721.28|721.18|720.18|720.08|192
1648047600000|2022-03-23 15:00:00|721.28|721.18|721.28|721.18|721.98|721.88|721.08|720.98|187
1648047900000|2022-03-23 15:05:00|721.38|721.28|721.28|721.18|721.98|721.88|721.28|721.18|121
1648048200000|2022-03-23 15:10:00|721.3|721.2|721.1|721|721.6|721.5|721|720.9|106
1648048500000|2022-03-23 15:15:00|721|720.9|721.5|721.4|721.6|721.5|721|720.9|100
1648048800000|2022-03-23 15:20:00|721.4|721.3|722.4|722.3|722.4|722.3|721.4|721.3|133
1648049100000|2022-03-23 15:25:00|722.5|722.4|722|721.9|722.5|722.4|721.5|721.4|266
1648049400000|2022-03-23 15:30:00|722.1|722|722.3|722.2|722.5|722.4|721.9|721.8|116
1648049700000|2022-03-23 15:35:00|722.2|722.1|722.5|722.4|722.7|722.6|722.2|722.1|102
1648050000000|2022-03-23 15:40:00|722.6|722.5|723.3|723.2|723.4|723.3|722.3|722.2|166
1648050300000|2022-03-23 15:45:00|723.2|723.1|722.5|722.4|723.5|723.4|722.4|722.3|106
1648050600000|2022-03-23 15:50:00|722.4|722.3|723.2|723.1|723.3|723.2|722.4|722.3|140
1648050900000|2022-03-23 15:55:00|723.3|723.2|722.4|722.3|723.5|723.4|722.3|722.2|137
1648051200000|2022-03-23 16:00:00|722.3|722.2|723|722.9|723.4|723.3|722.3|722.2|213
1648051500000|2022-03-23 16:05:00|723.1|723|721.8|721.7|723.1|723|721.5|721.4|151
1648051800000|2022-03-23 16:10:00|721.7|721.6|721.2|721.1|721.8|721.7|720.7|720.6|138
1648052100000|2022-03-23 16:15:00|721.3|721.2|722.1|722|722.2|722.1|721.3|721.2|132
1648052400000|2022-03-23 16:20:00|722.2|722.1|721.7|721.6|722.4|722.3|721.6|721.5|290
1648052700000|2022-03-23 16:25:00|721.8|721.7|721.5|721.4|722.1|722|721.4|721.3|263
1648053000000|2022-03-23 16:30:00|721.6|721.3|722.1|721.8|722.5|722.2|721.6|721.3|549
1648053300000|2022-03-23 16:35:00|722.2|721.9|721.8|721.5|722.4|722.1|720.9|720.6|300
1648053600000|2022-03-23 16:40:00|721.9|721.6|721.5|721.2|722|721.7|721.4|721.1|103
1648053900000|2022-03-23 16:45:00|721.4|721.1|720.8|720.5|721.6|721.3|720.7|720.4|82
1648054200000|2022-03-23 16:50:00|720.7|720.4|721.3|721|721.6|721.3|720.7|720.4|38
1648054500000|2022-03-23 16:55:00|721.2|720.9|721|720.7|721.3|721|721|720.7|22
1648054800000|2022-03-23 17:00:00|721.1|720.8|720.8|720.5|721.5|721.2|720.6|720.3|73
1648055100000|2022-03-23 17:05:00|720.7|720.4|721.4|721.1|721.4|721.1|720.7|720.4|36
1648055400000|2022-03-23 17:10:00|721.5|721.2|721.1|720.8|721.6|721.3|720.9|720.6|26
1648055700000|2022-03-23 17:15:00|721.2|720.9|720.6|720.3|721.4|721.1|720.4|720.1|22
1648056000000|2022-03-23 17:20:00|720.7|720.4|720|719.7|720.7|720.4|719.9|719.6|8
1648056300000|2022-03-23 17:25:00|719.9|719.6|719.2|718.9|719.9|719.6|719|718.7|39
1648056600000|2022-03-23 17:30:00|719.1|718.8|719.4|719.1|719.7|719.4|718.7|718.4|65
1648056900000|2022-03-23 17:35:00|719.5|719.2|719.3|719|719.6|719.3|719.2|718.9|24
1648057200000|2022-03-23 17:40:00|719.2|718.9|718.6|718.3|719.2|718.9|718.6|718.3|23
1648057500000|2022-03-23 17:45:00|718.5|718.2|718.4|718.1|718.7|718.4|718.2|717.9|36
1648057800000|2022-03-23 17:50:00|718.3|718|719|718.7|719|718.7|718.2|717.9|26
1648058100000|2022-03-23 17:55:00|719.1|718.8|719|718.7|719.2|718.9|718.8|718.5|11
1648058400000|2022-03-23 18:00:00|718.9|718.6|719.5|719.2|719.5|719.2|718.6|718.3|11
1648058700000|2022-03-23 18:05:00|719.4|719.1|718.2|717.9|719.4|719.1|718|717.7|39
1648059000000|2022-03-23 18:10:00|718.3|718|718.2|717.9|718.4|718.1|718|717.7|5
1648059300000|2022-03-23 18:15:00|718.1|717.8|718.8|718.5|718.9|718.6|717.9|717.6|24
1648059600000|2022-03-23 18:20:00|718.9|718.6|718.6|718.3|719.1|718.8|718.4|718.1|17
1648059900000|2022-03-23 18:25:00|718.5|718.2|719.3|719|719.4|719.1|718.4|718.1|11
1648060200000|2022-03-23 18:30:00|719.4|719.1|718.7|718.4|719.5|719.2|718.6|718.3|16
1648060500000|2022-03-23 18:35:00|718.6|718.3|719.4|719.1|719.4|719.1|718.5|718.2|10
1648060800000|2022-03-23 18:40:00|719.5|719.2|719.3|719|719.5|719.2|719.1|718.8|17
1648061100000|2022-03-23 18:45:00|719.2|718.9|720.3|720|720.5|720.2|719.2|718.9|13
1648061400000|2022-03-23 18:50:00|720.2|719.9|720.2|719.9|720.5|720.2|719.9|719.6|16
1648061700000|2022-03-23 18:55:00|720.3|720|719.4|719.1|720.3|720|719.3|719|40
1648062000000|2022-03-23 19:00:00|719.5|719.2|719.9|719.6|720.2|719.9|719.2|718.9|15
1648062300000|2022-03-23 19:05:00|719.8|719.5|719.1|718.8|719.8|719.5|719|718.7|1
1648062600000|2022-03-23 19:10:00|719|718.7|719.3|719|719.6|719.3|718.9|718.6|7
1648062900000|2022-03-23 19:15:00|719.2|718.9|718.9|718.6|719.5|719.2|718.9|718.6|9
1648063200000|2022-03-23 19:20:00|718.8|718.5|719.9|719.6|720|719.7|718.8|718.5|20
1648063500000|2022-03-23 19:25:00|720|719.7|720|719.7|720.2|719.9|719.8|719.5|10
1648063800000|2022-03-23 19:30:00|719.9|719.6|719.5|719.2|720.3|720|719.5|719.2|2
1648064100000|2022-03-23 19:35:00|719.4|719.1|719.4|719.1|719.9|719.6|719.4|719.1|8
1648064400000|2022-03-23 19:40:00|719.5|719.2|719.7|719.4|719.8|719.5|718.7|718.4|37
1648064700000|2022-03-23 19:45:00|719.8|719.5|719.5|719.2|720.2|719.9|719.1|718.8|57
1648065000000|2022-03-23 19:50:00|719.4|719.1|718.6|718.3|719.4|719.1|718.2|717.9|32
1648065300000|2022-03-23 19:55:00|718.7|718.4|718|717.7|718.8|718.5|717.6|717.3|46
1648065600000|2022-03-23 20:00:00|717.9|717.6|717.7|717.4|717.9|717.6|717.7|717.4|13
1648065900000|2022-03-23 20:05:00|717.8|717.5|717.7|717.4|717.8|717.5|717.7|717.4|1
1648066200000|2022-03-23 20:10:00|717.9|717.6|717.9|717.6|717.9|717.6|717.9|717.6|3
1648066800000|2022-03-23 20:20:00|718|717.7|718|717.7|718|717.7|718|717.7|0
1648067400000|2022-03-23 20:30:00|718.2|717.9|718.3|718|718.3|718|718.2|717.9|2
1648067700000|2022-03-23 20:35:00|718.2|717.9|718.1|717.8|718.2|717.9|718.1|717.8|1
1648068000000|2022-03-23 20:40:00|718.2|717.9|718.2|717.9|718.2|717.9|718.2|717.9|2
1648068600000|2022-03-23 20:50:00|718.1|717.8|718.4|718.1|718.4|718.1|718.1|717.8|6
1648068900000|2022-03-23 20:55:00|718.5|718.2|718.7|718.2|718.8|718.5|718.4|718.1|25
1648069200000|2022-03-23 21:00:00|718.5|718|718.3|717.8|718.6|718.1|718.3|717.8|0
1648069500000|2022-03-23 21:05:00|718.2|717.7|718.3|717.8|718.3|717.8|718.2|717.7|0
1648069800000|2022-03-23 21:10:00|718.2|717.7|718.3|717.8|718.3|717.8|718.2|717.7|0
1648070100000|2022-03-23 21:15:00|718.2|717.7|718.3|717.8|718.3|717.8|718.2|717.7|0
1648070400000|2022-03-23 21:20:00|718.2|717.7|718.3|717.8|718.3|717.8|718.2|717.7|0
1648071000000|2022-03-23 21:30:00|718.4|717.9|718.4|717.9|718.5|718|718.3|717.8|0
1648071300000|2022-03-23 21:35:00|718.5|718|718.4|717.9|718.5|718|718.4|717.9|0
1648071600000|2022-03-23 21:40:00|718.5|718|718.4|717.9|718.5|718|718.4|717.9|0
1648072500000|2022-03-23 21:55:00|718.5|718|718.4|717.9|718.5|718|718.4|717.9|0
1648072800000|2022-03-23 22:00:00|718.7|718.2|718.2|717.7|718.7|718.2|718.2|717.7|0
1648073100000|2022-03-23 22:05:00|718.3|717.8|718.3|717.8|718.4|717.9|718.3|717.8|0
1648073400000|2022-03-23 22:10:00|718.4|717.9|718.3|717.8|718.7|718.2|718.3|717.8|0
1648073700000|2022-03-23 22:15:00|718.2|717.7|718.7|718.2|718.7|718.2|718.2|717.7|0
1648074000000|2022-03-23 22:20:00|718.6|718.1|718.7|718.2|718.7|718.2|718.6|718.1|0
1648074300000|2022-03-23 22:25:00|718.8|718.3|718.9|718.4|718.9|718.4|718.7|718.2|0
1648074600000|2022-03-23 22:30:00|719|718.5|719.2|718.7|719.3|718.8|718.9|718.4|0
1648074900000|2022-03-23 22:35:00|719.1|718.6|719.1|718.6|719.4|718.9|719|718.5|0
1648075200000|2022-03-23 22:40:00|719|718.5|718.9|718.4|719|718.5|718.9|718.4|0
1648075500000|2022-03-23 22:45:00|719|718.5|718.9|718.4|719|718.5|718.7|718.2|0
1648075800000|2022-03-23 22:50:00|718.8|718.3|718.8|718.3|718.9|718.4|718.7|718.2|0
1648076100000|2022-03-23 22:55:00|718.7|718.2|719.1|718.6|719.1|718.6|718.7|718.2|0
1648076400000|2022-03-23 23:00:00|719|718.5|719.4|718.9|719.5|719|718.8|718.3|0
1648076700000|2022-03-23 23:05:00|719.5|719|719.5|719|719.6|719.1|719.2|718.7|0
1648077000000|2022-03-23 23:10:00|719.6|719.1|719.7|719.2|719.7|719.2|719.5|719|0
1648077300000|2022-03-23 23:15:00|719.8|719.3|719.7|719.2|719.9|719.4|719.7|719.2|0
1648077600000|2022-03-23 23:20:00|719.8|719.3|719.6|719.1|719.8|719.3|719.6|719.1|0
1648077900000|2022-03-23 23:25:00|719.7|719.2|719.7|719.2|719.8|719.3|719.6|719.1|0
1648078200000|2022-03-23 23:30:00|719.8|719.3|719.7|719.2|719.8|719.3|719.6|719.1|0
1648078500000|2022-03-23 23:35:00|719.6|719.1|719.7|719.2|719.8|719.3|719.6|719.1|0
1648078800000|2022-03-23 23:40:00|719.6|719.1|719.4|718.9|719.7|719.2|719.4|718.9|0
1648079100000|2022-03-23 23:45:00|719.5|719|719.3|718.8|719.7|719.2|719.2|718.7|0
1648079400000|2022-03-23 23:50:00|719.2|718.7|719.2|718.7|719.3|718.8|719.1|718.6|0
1648079700000|2022-03-23 23:55:00|719.3|718.8|719.5|719|719.6|719.1|719.3|718.8|0
1648080000000|2022-03-24 00:00:00|719.4|718.9|720.1|719.6|720.2|719.7|719.4|718.9|0
1648080300000|2022-03-24 00:05:00|720.2|719.7|720.6|720.1|720.6|720.1|720|719.5|0
1648080600000|2022-03-24 00:10:00|720.7|720.2|720.8|720.3|720.8|720.3|720.5|720|0
1648080900000|2022-03-24 00:15:00|720.7|720.2|720.3|719.8|721.3|720.8|720.1|719.6|0
1648081200000|2022-03-24 00:20:00|720.2|719.7|720.1|719.6|720.2|719.7|719.4|718.9|0
1648081500000|2022-03-24 00:25:00|720.2|719.7|719.7|719.2|720.3|719.8|719.7|719.2|0
1648081800000|2022-03-24 00:30:00|719.6|719.1|718.6|718.1|719.6|719.1|718.3|717.8|0
1648082100000|2022-03-24 00:35:00|718.7|718.2|718.5|718|719|718.5|718.5|718|0
1648082400000|2022-03-24 00:40:00|718.4|717.9|719.3|718.8|719.3|718.8|718.4|717.9|0
1648082700000|2022-03-24 00:45:00|719.4|718.9|719.5|719|719.5|719|718.9|718.4|0
1648083000000|2022-03-24 00:50:00|719.4|718.9|719.1|718.6|719.5|719|719.1|718.6|0
1648083300000|2022-03-24 00:55:00|719|718.5|719.4|718.9|719.5|719|718.9|718.4|0
1648083600000|2022-03-24 01:00:00|719.5|719|719.2|718.7|719.5|719|718.9|718.4|0
1648083900000|2022-03-24 01:05:00|719.1|718.6|719.2|718.7|719.2|718.7|718.9|718.4|0
1648084200000|2022-03-24 01:10:00|719.3|718.8|718.9|718.4|719.3|718.8|718.9|718.4|0
1648084500000|2022-03-24 01:15:00|719|718.5|718.8|718.3|719.1|718.6|718.8|718.3|0
1648084800000|2022-03-24 01:20:00|718.9|718.4|718.4|717.9|718.9|718.4|718.2|717.7|0
1648085100000|2022-03-24 01:25:00|718.3|717.8|718.2|717.7|718.4|717.9|718|717.5|0
1648085400000|2022-03-24 01:30:00|718.1|717.6|718.8|718.3|718.8|718.3|718|717.5|0
1648085700000|2022-03-24 01:35:00|718.9|718.4|719.9|719.4|720|719.5|718.9|718.4|0
1648086000000|2022-03-24 01:40:00|719.8|719.3|720.4|719.9|720.6|720.1|719.7|719.2|0
1648086300000|2022-03-24 01:45:00|720.3|719.8|719.8|719.3|720.6|720.1|719.7|719.2|0
1648086600000|2022-03-24 01:50:00|719.9|719.4|720.3|719.8|720.3|719.8|719.7|719.2|0
1648086900000|2022-03-24 01:55:00|720.4|719.9|719.7|719.2|720.6|720.1|719.5|719|0
1648087200000|2022-03-24 02:00:00|719.8|719.3|719.9|719.4|720.1|719.6|719.7|719.2|0
1648087500000|2022-03-24 02:05:00|720|719.5|720.1|719.6|720.1|719.6|719.9|719.4|0
1648087800000|2022-03-24 02:10:00|720.3|719.8|719.7|719.2|720.3|719.8|719.7|719.2|0
1648088100000|2022-03-24 02:15:00|719.6|719.1|719.5|719|719.7|719.2|719.3|718.8|0
1648088400000|2022-03-24 02:20:00|719.6|719.1|719.5|719|719.7|719.2|719.5|719|0
1648088700000|2022-03-24 02:25:00|719.6|719.1|719.7|719.2|719.7|719.2|719.5|719|0
1648089000000|2022-03-24 02:30:00|719.8|719.3|720.4|719.9|720.6|720.1|719.8|719.3|0
1648089300000|2022-03-24 02:35:00|720.5|720|720.3|719.8|720.5|720|720.3|719.8|0
1648089600000|2022-03-24 02:40:00|720.4|719.9|720.6|720.1|720.6|720.1|720.3|719.8|0
1648089900000|2022-03-24 02:45:00|720.7|720.2|721|720.5|721.2|720.7|720.6|720.1|0
1648090200000|2022-03-24 02:50:00|720.8|720.3|720.8|720.3|721|720.5|720.8|720.3|0
1648090500000|2022-03-24 02:55:00|720.9|720.4|721|720.5|721|720.5|720.9|720.4|0
1648090800000|2022-03-24 03:00:00|720.8|720.3|720.7|720.2|721|720.5|720.7|720.2|0
1648091100000|2022-03-24 03:05:00|720.6|720.1|721|720.5|721|720.5|720.5|720|0
1648091400000|2022-03-24 03:10:00|721.1|720.6|721.2|720.7|721.2|720.7|721|720.5|0
1648091700000|2022-03-24 03:15:00|721.1|720.6|721.2|720.7|721.4|720.9|720.8|720.3|0
1648092000000|2022-03-24 03:20:00|721.1|720.6|720.8|720.3|721.1|720.6|720.8|720.3|0
1648092300000|2022-03-24 03:25:00|720.9|720.4|720.8|720.3|721|720.5|720.8|720.3|0
1648092600000|2022-03-24 03:30:00|720.9|720.4|721|720.5|721.4|720.9|720.9|720.4|0
1648092900000|2022-03-24 03:35:00|720.9|720.4|721|720.5|721|720.5|720.8|720.3|0
1648093200000|2022-03-24 03:40:00|720.9|720.4|720.7|720.2|720.9|720.4|720.7|720.2|0
1648093500000|2022-03-24 03:45:00|720.8|720.3|721|720.5|721|720.5|720.5|720|0
1648093800000|2022-03-24 03:50:00|721.1|720.6|721.6|721.1|721.6|721.1|721|720.5|0
1648094100000|2022-03-24 03:55:00|721.7|721.2|722.2|721.7|722.2|721.7|721.6|721.1|0
1648094400000|2022-03-24 04:00:00|722.3|721.8|722.2|721.7|722.3|721.8|722|721.5|0
1648095000000|2022-03-24 04:10:00|722.1|721.6|722|721.5|722.1|721.6|722|721.5|0
1648095300000|2022-03-24 04:15:00|722.1|721.6|722.3|721.8|722.5|722|722.1|721.6|0
1648095600000|2022-03-24 04:20:00|722.2|721.7|722.2|721.7|722.3|721.8|722.1|721.6|0
1648095900000|2022-03-24 04:25:00|722.1|721.6|722.2|721.7|722.2|721.7|722|721.5|0
1648096200000|2022-03-24 04:30:00|722.3|721.8|722.2|721.7|722.3|721.8|722|721.5|0
1648096500000|2022-03-24 04:35:00|722.3|721.8|722.3|721.8|722.4|721.9|722.2|721.7|0
1648096800000|2022-03-24 04:40:00|722.4|721.9|722.3|721.8|722.5|722|722.3|721.8|0
1648097100000|2022-03-24 04:45:00|722.4|721.9|722.3|721.8|722.9|722.4|722.3|721.8|0
1648097400000|2022-03-24 04:50:00|722.4|721.9|722.2|721.7|722.5|722|722.2|721.7|0
1648097700000|2022-03-24 04:55:00|722.1|721.6|722|721.5|722.2|721.7|722|721.5|0
1648098000000|2022-03-24 05:00:00|722.2|721.7|722.3|721.8|722.3|721.8|722.2|721.7|0
1648098300000|2022-03-24 05:05:00|722.2|721.7|722.2|721.7|722.5|722|722|721.5|0
1648098600000|2022-03-24 05:10:00|722.1|721.6|722.3|721.8|722.7|722.2|722|721.5|0
1648098900000|2022-03-24 05:15:00|722.4|721.9|722.3|721.8|722.5|722|722.3|721.8|0
1648099200000|2022-03-24 05:20:00|722.2|721.7|722.5|722|722.5|722|722.2|721.7|0
1648099500000|2022-03-24 05:25:00|722.6|722.1|722.7|722.2|722.7|722.2|722.5|722|0
1648099800000|2022-03-24 05:30:00|722.5|722|722.9|722.4|722.9|722.4|722.5|722|0
1648100100000|2022-03-24 05:35:00|722.8|722.3|723.9|723.4|723.9|723.4|722.8|722.3|0
1648100400000|2022-03-24 05:40:00|723.8|723.3|723.7|723.2|723.9|723.4|723.5|723|0
1648100700000|2022-03-24 05:45:00|723.8|723.3|724|723.5|724.2|723.7|723.8|723.3|0
1648101000000|2022-03-24 05:50:00|723.9|723.4|723.8|723.3|723.9|723.4|723.8|723.3|0
1648101300000|2022-03-24 05:55:00|723.9|723.4|724|723.5|724.2|723.7|723.8|723.3|0
1648101600000|2022-03-24 06:00:00|724.1|723.6|724.3|723.8|724.5|724|723.8|723.3|0
1648101900000|2022-03-24 06:05:00|724.2|723.7|723.5|723|724.3|723.8|723.4|722.9|0
1648102200000|2022-03-24 06:10:00|723.4|722.9|723.2|722.7|723.5|723|723|722.5|0
1648102500000|2022-03-24 06:15:00|723.1|722.6|723.2|722.7|723.3|722.8|723|722.5|0
1648102800000|2022-03-24 06:20:00|723.1|722.6|723|722.5|723.4|722.9|723|722.5|0
1648103100000|2022-03-24 06:25:00|722.9|722.4|723|722.5|723|722.5|722.9|722.4|0
1648103400000|2022-03-24 06:30:00|722.9|722.4|723.1|722.6|723.2|722.7|722.9|722.4|0
1648103700000|2022-03-24 06:35:00|723|722.5|722.8|722.3|723.3|722.8|722.8|722.3|0
1648104000000|2022-03-24 06:40:00|722.9|722.4|723|722.5|723|722.5|722.8|722.3|0
1648104300000|2022-03-24 06:45:00|722.9|722.4|722.6|722.1|723|722.5|722.6|722.1|0
1648104600000|2022-03-24 06:50:00|722.7|722.2|722.3|721.8|722.7|722.2|722.3|721.8|0
1648104900000|2022-03-24 06:55:00|722.4|721.9|722.4|721.9|722.4|721.9|722.2|721.7|0
1648105200000|2022-03-24 07:00:00|721.8|721.5|722.3|722|723|722.7|721.7|721.4|139
1648105500000|2022-03-24 07:05:00|722.2|721.9|722.4|722.1|722.4|722.1|721.8|721.5|19
1648105800000|2022-03-24 07:10:00|722.3|722|723|722.7|723.2|722.9|722.3|722|17
1648106100000|2022-03-24 07:15:00|722.8|722.5|723.7|723.4|723.7|723.4|722.7|722.4|18
1648106400000|2022-03-24 07:20:00|723.6|723.3|722.7|722.4|723.6|723.3|722.6|722.3|13
1648106700000|2022-03-24 07:25:00|722.8|722.5|723.6|723.3|723.6|723.3|722.6|722.3|26
1648107000000|2022-03-24 07:30:00|723.7|723.4|723.2|722.9|723.7|723.4|723.1|722.8|10
1648107300000|2022-03-24 07:35:00|723|722.7|723.2|722.9|723.3|723|723|722.7|25
1648107600000|2022-03-24 07:40:00|723.1|722.8|723.2|722.9|723.4|723.1|722.9|722.6|10
1648107900000|2022-03-24 07:45:00|723.3|723|722.8|722.5|723.4|723.1|722.8|722.5|12
1648108200000|2022-03-24 07:50:00|722.9|722.6|722.5|722.2|722.9|722.6|722.5|722.2|7
1648108500000|2022-03-24 07:55:00|722.4|722.1|722.7|722.4|723.1|722.8|722.3|722|66
1648108800000|2022-03-24 08:00:00|722.6|722.5|722.1|722|722.8|722.7|721.5|721.4|591
1648109100000|2022-03-24 08:05:00|722.2|722.1|722.2|722.1|723.4|723.3|721.8|721.7|377
1648109400000|2022-03-24 08:10:00|722.3|722.2|720.4|720.3|722.6|722.5|720.3|720.2|242
1648109700000|2022-03-24 08:15:00|720.5|720.4|721.4|721.3|722.1|722|719.8|719.7|412
1648110000000|2022-03-24 08:20:00|721.5|721.4|722.2|722.1|722.3|722.2|720.8|720.7|164
1648110300000|2022-03-24 08:25:00|722.1|722|721.8|721.7|722.5|722.4|721.8|721.7|179
1648110600000|2022-03-24 08:30:00|721.7|721.6|722.1|722|723.3|723.2|721.7|721.6|254
1648110900000|2022-03-24 08:35:00|722.2|722.1|723|722.9|723.5|723.4|722|721.9|148
1648111200000|2022-03-24 08:40:00|722.89|722.79|722.99|722.89|723.39|723.29|722.79|722.69|109
1648111500000|2022-03-24 08:45:00|722.89|722.79|722.29|722.19|722.99|722.89|722.19|722.09|72
1648111800000|2022-03-24 08:50:00|722.19|722.09|722.59|722.49|722.69|722.59|722.19|722.09|96
1648112100000|2022-03-24 08:55:00|722.49|722.39|721.79|721.69|723.09|722.99|721.69|721.59|121
1648112400000|2022-03-24 09:00:00|721.89|721.79|722.39|722.29|722.69|722.59|721.79|721.69|64
1648112700000|2022-03-24 09:05:00|722.29|722.19|722.29|722.19|722.79|722.69|722.09|721.99|108
1648113000000|2022-03-24 09:10:00|722.39|722.29|722.89|722.79|722.89|722.79|721.79|721.69|88
1648113300000|2022-03-24 09:15:00|722.79|722.69|722.59|722.49|722.89|722.79|722.19|722.09|135
1648113600000|2022-03-24 09:20:00|722.69|722.59|721.79|721.69|722.79|722.69|721.39|721.29|161
1648113900000|2022-03-24 09:25:00|721.69|721.59|721.29|721.19|722.09|721.99|721.19|721.09|47
1648114200000|2022-03-24 09:30:00|721.39|721.29|721.69|721.59|721.69|721.59|720.99|720.89|69
1648114500000|2022-03-24 09:35:00|721.59|721.49|722.09|721.99|722.09|721.99|721.59|721.49|70
1648114800000|2022-03-24 09:40:00|721.99|721.89|721.59|721.49|722.09|721.99|721.39|721.29|44
1648115100000|2022-03-24 09:45:00|721.49|721.39|721.39|721.29|721.59|721.49|720.99|720.89|61
1648115400000|2022-03-24 09:50:00|721.49|721.39|721.59|721.49|721.89|721.79|721.39|721.29|36
1648115700000|2022-03-24 09:55:00|721.69|721.59|721.19|721.09|721.79|721.69|720.99|720.89|77
1648116000000|2022-03-24 10:00:00|721.09|720.99|719.69|719.59|721.09|720.99|719.29|719.19|193
1648116300000|2022-03-24 10:05:00|719.59|719.49|719.59|719.49|720.09|719.99|719.39|719.29|92
1648116600000|2022-03-24 10:10:00|719.49|719.39|719.69|719.59|720.19|720.09|719.49|719.39|147
1648116900000|2022-03-24 10:15:00|719.59|719.49|720.29|720.19|720.29|720.19|719.59|719.49|69
1648117200000|2022-03-24 10:20:00|720.19|720.09|719.39|719.29|720.49|720.39|719.09|718.99|89
1648117500000|2022-03-24 10:25:00|719.29|719.19|719.69|719.59|719.69|719.59|719.19|719.09|45
1648117800000|2022-03-24 10:30:00|719.79|719.69|719.29|719.19|719.79|719.69|718.89|718.79|61
1648118100000|2022-03-24 10:35:00|719.19|719.09|718.59|718.49|719.59|719.49|718.49|718.39|97
1648118400000|2022-03-24 10:40:00|718.69|718.59|718.89|718.79|719.09|718.99|718.59|718.49|47
1648118700000|2022-03-24 10:45:00|718.99|718.89|719.19|719.09|719.59|719.49|718.89|718.79|70
1648119000000|2022-03-24 10:50:00|719.29|719.19|720.09|719.99|720.19|720.09|719.19|719.09|78
1648119300000|2022-03-24 10:55:00|720.19|720.09|719.89|719.79|720.39|720.29|719.89|719.79|108
1648119600000|2022-03-24 11:00:00|719.99|719.89|721.29|721.19|721.29|721.19|719.99|719.89|111
1648119900000|2022-03-24 11:05:00|721.09|720.99|721.89|721.79|722.89|722.79|720.99|720.89|92
1648120200000|2022-03-24 11:10:00|721.99|721.89|721.59|721.49|722.19|722.09|721.59|721.49|65
1648120500000|2022-03-24 11:15:00|721.69|721.59|721.49|721.39|721.69|721.59|721.19|721.09|31
1648120800000|2022-03-24 11:20:00|721.39|721.29|722.09|721.99|722.29|722.19|721.19|721.09|68
1648121100000|2022-03-24 11:25:00|722.19|722.09|722.39|722.29|722.59|722.49|722.09|721.99|78
1648121400000|2022-03-24 11:30:00|722.29|722.19|722.59|722.49|722.79|722.69|722.19|722.09|59
1648121700000|2022-03-24 11:35:00|722.69|722.59|722.79|722.69|723.09|722.99|722.49|722.39|45
1648122000000|2022-03-24 11:40:00|722.59|722.49|721.79|721.69|722.59|722.49|719.09|718.99|796
1648122300000|2022-03-24 11:45:00|721.69|721.59|722.19|722.09|722.29|722.19|721.19|721.09|105
1648122600000|2022-03-24 11:50:00|722.09|721.99|721.59|721.49|722.19|722.09|721.29|721.19|74
1648122900000|2022-03-24 11:55:00|721.39|721.29|722.09|721.99|722.09|721.99|721.39|721.29|101
1648123200000|2022-03-24 12:00:00|722.19|722.09|722.39|722.29|722.39|722.29|721.69|721.59|78
1648123500000|2022-03-24 12:05:00|722.29|722.19|721.49|721.39|722.39|722.29|721.49|721.39|46
1648123800000|2022-03-24 12:10:00|721.39|721.29|721.39|721.29|721.49|721.39|720.99|720.89|77
1648124100000|2022-03-24 12:15:00|721.49|721.39|720.89|720.79|721.69|721.59|720.79|720.69|70
1648124400000|2022-03-24 12:20:00|720.99|720.89|720.59|720.49|720.99|720.89|720.49|720.39|122
1648124700000|2022-03-24 12:25:00|720.69|720.59|720.99|720.89|721.09|720.99|720.39|720.29|55
1648125000000|2022-03-24 12:30:00|720.89|720.79|720.69|720.59|720.89|720.79|720.39|720.29|79
1648125300000|2022-03-24 12:35:00|720.79|720.69|720.69|720.59|721.09|720.99|720.59|720.49|56
1648125600000|2022-03-24 12:40:00|720.74|720.64|721.74|721.64|721.84|721.74|720.64|720.54|108
1648125900000|2022-03-24 12:45:00|721.84|721.74|721.54|721.44|721.94|721.84|721.34|721.24|112
1648126200000|2022-03-24 12:50:00|721.64|721.54|722.04|721.94|722.14|722.04|721.64|721.54|80
1648126500000|2022-03-24 12:55:00|722.14|722.04|721.74|721.64|722.14|722.04|721.64|721.54|39
1648126800000|2022-03-24 13:00:00|721.64|721.54|721.44|721.34|721.84|721.74|721.14|721.04|94
1648127100000|2022-03-24 13:05:00|721.34|721.24|721.44|721.34|721.84|721.74|721.14|721.04|47
1648127400000|2022-03-24 13:10:00|721.34|721.24|720.84|720.74|721.44|721.34|720.84|720.74|56
1648127700000|2022-03-24 13:15:00|720.94|720.84|720.84|720.74|721.14|721.04|720.74|720.64|44
1648128000000|2022-03-24 13:20:00|720.94|720.84|720.94|720.84|721.24|721.14|720.84|720.74|42
1648128300000|2022-03-24 13:25:00|721.04|720.94|720.34|720.24|721.14|721.04|720.24|720.14|102
1648128600000|2022-03-24 13:30:00|720.44|720.34|719.64|719.54|720.54|720.44|719.24|719.14|330
1648128900000|2022-03-24 13:35:00|719.54|719.44|719.84|719.74|720.24|720.14|719.14|719.04|114
1648129200000|2022-03-24 13:40:00|719.74|719.64|720.74|720.64|721.24|721.14|719.64|719.54|78
1648129500000|2022-03-24 13:45:00|720.84|720.74|719.74|719.64|721.14|721.04|719.74|719.64|193
1648129800000|2022-03-24 13:50:00|719.64|719.54|719.94|719.84|720.44|720.34|719.24|719.14|181
1648130100000|2022-03-24 13:55:00|719.84|719.74|719.24|719.14|720.34|720.24|719.24|719.14|173
1648130400000|2022-03-24 14:00:00|719.34|719.24|720.44|720.34|720.84|720.74|719.24|719.14|149
1648130700000|2022-03-24 14:05:00|720.54|720.44|720.44|720.34|721.24|721.14|719.94|719.84|115
1648131000000|2022-03-24 14:10:00|720.54|720.44|720.24|720.14|720.64|720.54|719.94|719.84|151
1648131300000|2022-03-24 14:15:00|720.34|720.24|719.54|719.44|720.34|720.24|719.04|718.94|219
1648131600000|2022-03-24 14:20:00|719.44|719.34|718.24|718.14|719.54|719.44|718.14|718.04|260
1648131900000|2022-03-24 14:25:00|718.14|718.04|719.14|719.04|719.54|719.44|718.14|718.04|153
1648132200000|2022-03-24 14:30:00|719.24|719.14|719.64|719.54|719.94|719.84|718.74|718.64|153
1648132500000|2022-03-24 14:35:00|719.74|719.64|719.54|719.44|720.04|719.94|719.04|718.94|230
1648132800000|2022-03-24 14:40:00|719.64|719.54|720.34|720.24|720.34|720.24|719.14|719.04|172
1648133100000|2022-03-24 14:45:00|720.44|720.34|720.14|720.04|720.64|720.54|719.94|719.84|139
1648133400000|2022-03-24 14:50:00|720.04|719.94|720.24|720.14|720.54|720.44|719.54|719.44|147
1648133700000|2022-03-24 14:55:00|720.34|720.24|720.14|720.04|720.54|720.44|719.54|719.44|152
1648134000000|2022-03-24 15:00:00|720.04|719.94|720.14|720.04|722.24|722.14|719.44|719.34|981
1648134300000|2022-03-24 15:05:00|720.24|720.14|719.94|719.84|720.84|720.74|719.64|719.54|397
1648134600000|2022-03-24 15:10:00|719.93|719.83|721.33|721.23|721.43|721.33|719.63|719.53|278
1648134900000|2022-03-24 15:15:00|721.43|721.33|721.43|721.33|721.53|721.43|720.83|720.73|106
1648135200000|2022-03-24 15:20:00|721.53|721.43|722.13|722.03|722.33|722.23|721.23|721.13|179
1648135500000|2022-03-24 15:25:00|722.03|721.93|723.23|723.13|723.43|723.33|721.93|721.83|270
1648135800000|2022-03-24 15:30:00|723.33|723.23|723.03|722.93|723.53|723.43|722.73|722.63|145
1648136100000|2022-03-24 15:35:00|723.13|723.03|723.53|723.43|723.63|723.53|723.03|722.93|95
1648136400000|2022-03-24 15:40:00|723.43|723.33|723.83|723.73|724.03|723.93|723.33|723.23|93
1648136700000|2022-03-24 15:45:00|723.73|723.63|723.23|723.13|723.83|723.73|723.13|723.03|161
1648137000000|2022-03-24 15:50:00|723.13|723.03|722.83|722.73|723.33|723.23|722.73|722.63|110
1648137300000|2022-03-24 15:55:00|722.73|722.63|722.03|721.93|722.83|722.73|722.03|721.93|191
1648137600000|2022-03-24 16:00:00|721.93|721.83|720.93|720.83|722.23|722.13|720.93|720.83|253
1648137900000|2022-03-24 16:05:00|720.83|720.73|721.43|721.33|721.53|721.43|720.73|720.63|173
1648138200000|2022-03-24 16:10:00|721.53|721.43|721.83|721.73|722.03|721.93|721.43|721.33|97
1648138500000|2022-03-24 16:15:00|722.03|721.93|722.13|722.03|722.13|722.03|721.53|721.43|174
1648138800000|2022-03-24 16:20:00|722.03|721.93|722.33|722.23|722.53|722.43|722.03|721.93|121
1648139100000|2022-03-24 16:25:00|722.23|722.13|722.43|722.33|722.73|722.63|721.63|721.53|267
1648139400000|2022-03-24 16:30:00|722.53|722.23|721.03|720.73|722.53|722.23|720.73|720.43|700
1648139700000|2022-03-24 16:35:00|721.13|720.83|721.43|721.13|721.53|721.23|720.43|720.13|288
1648140000000|2022-03-24 16:40:00|721.33|721.03|722.13|721.83|722.13|721.83|721.13|720.83|95
1648140300000|2022-03-24 16:45:00|722.03|721.73|722.13|721.83|722.23|721.93|721.63|721.33|62
1648140600000|2022-03-24 16:50:00|722.03|721.73|722.93|722.63|722.93|722.63|722.03|721.73|94
1648140900000|2022-03-24 16:55:00|722.83|722.53|723.23|722.93|723.33|723.03|722.73|722.43|49
1648141200000|2022-03-24 17:00:00|723.13|722.83|723.03|722.73|723.93|723.63|722.93|722.63|76
1648141500000|2022-03-24 17:05:00|723.13|722.83|722.93|722.63|723.53|723.23|722.63|722.33|40
1648141800000|2022-03-24 17:10:00|723.03|722.73|723.33|723.03|723.33|723.03|722.83|722.53|44
1648142100000|2022-03-24 17:15:00|723.43|723.13|724.03|723.73|724.13|723.83|723.33|723.03|76
1648142400000|2022-03-24 17:20:00|724.13|723.83|724.03|723.73|724.53|724.23|723.83|723.53|68
1648142700000|2022-03-24 17:25:00|723.93|723.63|724.03|723.73|724.43|724.13|723.93|723.63|14
1648143000000|2022-03-24 17:30:00|723.93|723.63|723.63|723.33|724.33|724.03|723.53|723.23|14
1648143300000|2022-03-24 17:35:00|723.53|723.23|724.13|723.83|724.23|723.93|723.53|723.23|41
1648143600000|2022-03-24 17:40:00|724.03|723.73|724.23|723.93|724.33|724.03|723.93|723.63|22
1648143900000|2022-03-24 17:45:00|724.33|724.03|724.23|723.93|724.43|724.13|724.13|723.83|21
1648144200000|2022-03-24 17:50:00|724.13|723.83|724.03|723.73|724.23|723.93|723.93|723.63|5
1648144500000|2022-03-24 17:55:00|723.83|723.53|724.13|723.83|724.23|723.93|723.83|723.53|6
1648144800000|2022-03-24 18:00:00|724.03|723.73|724.83|724.53|724.93|724.63|724.03|723.73|17
1648145100000|2022-03-24 18:05:00|724.73|724.43|724.13|723.83|724.83|724.53|723.93|723.63|10
1648145400000|2022-03-24 18:10:00|724.03|723.73|723.93|723.63|724.13|723.83|723.53|723.23|12
1648145700000|2022-03-24 18:15:00|724.03|723.73|723.73|723.43|724.33|724.03|723.73|723.43|3
1648146000000|2022-03-24 18:20:00|723.83|723.53|723.53|723.23|723.83|723.53|723.33|723.03|13
1648146300000|2022-03-24 18:25:00|723.63|723.33|723.83|723.53|723.93|723.63|723.43|723.13|6
1648146600000|2022-03-24 18:30:00|723.93|723.63|723.73|723.43|724.03|723.73|723.63|723.33|4
1648146900000|2022-03-24 18:35:00|723.83|723.53|723.83|723.53|723.83|723.53|723.43|723.13|7
1648147200000|2022-03-24 18:40:00|723.73|723.43|723.43|723.13|723.83|723.53|723.43|723.13|4
1648147500000|2022-03-24 18:45:00|723.33|723.03|722.93|722.63|723.43|723.13|722.73|722.43|33
1648147800000|2022-03-24 18:50:00|723.03|722.73|723.23|722.93|723.63|723.33|722.93|722.63|31
1648148100000|2022-03-24 18:55:00|723.13|722.83|723.13|722.83|723.33|723.03|722.93|722.63|19
1648148400000|2022-03-24 19:00:00|723.03|722.73|722.83|722.53|723.23|722.93|722.63|722.33|3
1648148700000|2022-03-24 19:05:00|722.93|722.63|723.73|723.43|723.83|723.53|722.93|722.63|7
1648149000000|2022-03-24 19:10:00|723.83|723.53|723.73|723.43|724.03|723.73|723.63|723.33|13
1648149300000|2022-03-24 19:15:00|723.63|723.33|724.03|723.73|724.03|723.73|723.53|723.23|4
1648149600000|2022-03-24 19:20:00|724.13|723.83|724.73|724.43|724.83|724.53|724.03|723.73|31
1648149900000|2022-03-24 19:25:00|724.83|724.53|724.93|724.63|725.13|724.83|724.73|724.43|26
1648150200000|2022-03-24 19:30:00|725.03|724.73|724.73|724.43|725.03|724.73|724.43|724.13|11
1648150500000|2022-03-24 19:35:00|724.83|724.53|724.63|724.33|724.93|724.63|724.43|724.13|18
1648150800000|2022-03-24 19:40:00|724.53|724.23|724.73|724.43|724.73|724.43|724.03|723.73|8
1648151100000|2022-03-24 19:45:00|724.63|724.33|724.93|724.63|725.03|724.73|724.63|724.33|25
1648151400000|2022-03-24 19:50:00|725.03|724.73|725.33|725.03|725.63|725.33|725.03|724.73|21
1648151700000|2022-03-24 19:55:00|725.23|724.93|725.93|725.63|725.93|725.63|725.03|724.73|59
1648152000000|2022-03-24 20:00:00|726.03|725.73|725.93|725.63|726.13|725.83|725.63|725.33|1
1648152300000|2022-03-24 20:05:00|725.83|725.53|725.73|725.43|726.03|725.73|725.63|725.33|5
1648152600000|2022-03-24 20:10:00|725.63|725.33|725.93|725.63|725.93|725.63|725.43|725.13|5
1648152900000|2022-03-24 20:15:00|726.03|725.73|725.93|725.63|726.13|725.83|725.93|725.63|3
1648153200000|2022-03-24 20:20:00|726.03|725.73|726.13|725.83|726.13|725.83|726.03|725.73|0
1648153500000|2022-03-24 20:25:00|726.23|725.93|726.23|725.93|726.33|726.03|726.23|725.93|1
1648153800000|2022-03-24 20:30:00|726.33|726.03|726.13|725.83|726.33|726.03|726.13|725.83|2
1648154100000|2022-03-24 20:35:00|726.23|725.93|726.23|725.93|726.23|725.93|726.23|725.93|1
1648154400000|2022-03-24 20:40:00|726.13|725.83|726.23|725.93|726.23|725.93|726.13|725.83|2
1648154700000|2022-03-24 20:45:00|726.13|725.83|726.23|725.93|726.23|725.93|726.13|725.83|1
1648155000000|2022-03-24 20:50:00|726.13|725.83|726.13|725.83|726.13|725.83|726.03|725.73|4
1648155300000|2022-03-24 20:55:00|726.03|725.73|725.23|724.73|726.03|725.73|725.23|724.73|41
1648155600000|2022-03-24 21:00:00|725.13|724.63|725.33|724.83|725.43|724.93|725.13|724.63|0
1648155900000|2022-03-24 21:05:00|725.43|724.93|725.43|724.93|725.43|724.93|725.33|724.83|0
1648156200000|2022-03-24 21:10:00|725.33|724.83|725.43|724.93|725.43|724.93|725.33|724.83|0
1648156800000|2022-03-24 21:20:00|725.53|725.03|725.43|724.93|725.53|725.03|725.43|724.93|0
1648157100000|2022-03-24 21:25:00|725.53|725.03|725.43|724.93|725.53|725.03|725.43|724.93|0
1648157700000|2022-03-24 21:35:00|725.33|724.83|725.33|724.83|725.33|724.83|725.33|724.83|0
1648158000000|2022-03-24 21:40:00|725.23|724.73|725.23|724.73|725.23|724.73|725.23|724.73|0
1648158600000|2022-03-24 21:50:00|725.43|724.93|725.43|724.93|725.53|725.03|725.23|724.73|0
1648158900000|2022-03-24 21:55:00|725.33|724.83|725.33|724.83|725.43|724.93|725.33|724.83|0
1648159200000|2022-03-24 22:00:00|725.43|724.93|725.53|725.03|725.73|725.23|724.93|724.43|0
1648159500000|2022-03-24 22:05:00|725.43|724.93|725.03|724.53|725.53|725.03|724.93|724.43|0
1648159800000|2022-03-24 22:10:00|725.13|724.63|724.83|724.33|725.13|724.63|724.73|724.23|0
1648160100000|2022-03-24 22:15:00|724.93|724.43|725.13|724.63|725.23|724.73|724.73|724.23|0
1648160400000|2022-03-24 22:20:00|725.23|724.73|725.23|724.73|725.33|724.83|725.13|724.63|0
1648160700000|2022-03-24 22:25:00|725.43|724.93|725.43|724.93|725.83|725.33|725.43|724.93|0
1648161000000|2022-03-24 22:30:00|725.33|724.83|725.13|724.63|725.43|724.93|725.13|724.63|0
1648161300000|2022-03-24 22:35:00|725.23|724.73|725.03|724.53|725.33|724.83|724.93|724.43|0
1648161600000|2022-03-24 22:40:00|724.93|724.43|725.03|724.53|725.13|724.63|724.93|724.43|0
1648161900000|2022-03-24 22:45:00|724.93|724.43|725.23|724.73|725.33|724.83|724.93|724.43|0
1648162200000|2022-03-24 22:50:00|725.33|724.83|725.23|724.73|725.43|724.93|725.13|724.63|0
1648162500000|2022-03-24 22:55:00|725.13|724.63|724.83|724.33|725.13|724.63|724.73|724.23|0
1648162800000|2022-03-24 23:00:00|724.73|724.23|724.73|724.23|724.93|724.43|724.73|724.23|0
1648163100000|2022-03-24 23:05:00|724.83|724.33|724.83|724.33|724.93|724.43|724.73|724.23|0
1648163400000|2022-03-24 23:10:00|724.73|724.23|724.43|723.93|724.83|724.33|724.33|723.83|0
1648163700000|2022-03-24 23:15:00|724.53|724.03|724.83|724.33|724.93|724.43|724.53|724.03|0
1648164000000|2022-03-24 23:20:00|724.73|724.23|725.23|724.73|725.23|724.73|724.73|724.23|0
1648164300000|2022-03-24 23:25:00|725.13|724.63|725.03|724.53|725.43|724.93|725.03|724.53|0
1648164600000|2022-03-24 23:30:00|725.13|724.63|724.93|724.43|725.13|724.63|724.83|724.33|0
1648164900000|2022-03-24 23:35:00|724.83|724.33|724.73|724.23|725.13|724.63|724.63|724.13|0
1648165200000|2022-03-24 23:40:00|724.63|724.13|724.93|724.43|724.93|724.43|724.53|724.03|0
1648165500000|2022-03-24 23:45:00|725.03|724.53|724.83|724.33|725.13|724.63|724.73|724.23|0
1648165800000|2022-03-24 23:50:00|724.93|724.43|724.83|724.33|725.03|724.53|724.73|724.23|0
1648166100000|2022-03-24 23:55:00|724.93|724.43|724.73|724.23|724.93|724.43|724.63|724.13|0
1648166400000|2022-03-25 00:00:00|724.83|724.33|724.23|723.73|724.83|724.33|724.03|723.53|0
1648166700000|2022-03-25 00:05:00|724.13|723.63|723.93|723.43|724.23|723.73|723.83|723.33|0
1648167000000|2022-03-25 00:10:00|723.83|723.33|723.63|723.13|724.03|723.53|723.53|723.03|0
1648167300000|2022-03-25 00:15:00|723.73|723.23|723.33|722.83|723.73|723.23|722.23|721.73|0
1648167600000|2022-03-25 00:20:00|723.23|722.73|722.93|722.43|723.53|723.03|722.93|722.43|0
1648167900000|2022-03-25 00:25:00|723.03|722.53|723.13|722.63|723.33|722.83|722.93|722.43|0
1648168200000|2022-03-25 00:30:00|723.23|722.73|723.83|723.33|723.83|723.33|723.23|722.73|0
1648168500000|2022-03-25 00:35:00|723.93|723.43|723.93|723.43|724.03|723.53|723.53|723.03|0
1648168800000|2022-03-25 00:40:00|724.03|723.53|723.83|723.33|724.23|723.73|723.83|723.33|0
1648169100000|2022-03-25 00:45:00|723.93|723.43|723.83|723.33|724.13|723.63|723.83|723.33|0
1648169400000|2022-03-25 00:50:00|723.73|723.23|723.33|722.83|723.83|723.33|723.33|722.83|0
1648169700000|2022-03-25 00:55:00|723.43|722.93|723.13|722.63|723.73|723.23|723.13|722.63|0
1648170000000|2022-03-25 01:00:00|723.03|722.53|722.93|722.43|723.13|722.63|722.73|722.23|0
1648170300000|2022-03-25 01:05:00|723.03|722.53|723.33|722.83|723.33|722.83|722.93|722.43|0
1648170600000|2022-03-25 01:10:00|723.43|722.93|723.93|723.43|723.93|723.43|723.43|722.93|0
1648170900000|2022-03-25 01:15:00|723.83|723.33|723.73|723.23|723.93|723.43|723.53|723.03|0
1648171200000|2022-03-25 01:20:00|723.63|723.13|723.03|722.53|723.63|723.13|722.73|722.23|0
1648171500000|2022-03-25 01:25:00|723.13|722.63|723.53|723.03|723.53|723.03|722.53|722.03|0
1648171800000|2022-03-25 01:30:00|723.63|723.13|723.53|723.03|723.73|723.23|723.33|722.83|0
1648172100000|2022-03-25 01:35:00|723.63|723.13|723.73|723.23|723.93|723.43|723.33|722.83|0
1648172400000|2022-03-25 01:40:00|723.93|723.43|724.03|723.53|724.03|723.53|723.73|723.23|0
1648172700000|2022-03-25 01:45:00|724.13|723.63|724.03|723.53|724.23|723.73|723.93|723.43|0
1648173000000|2022-03-25 01:50:00|724.13|723.63|726.83|726.33|727.03|726.53|724.13|723.63|0
1648173300000|2022-03-25 01:55:00|726.73|726.23|725.73|725.23|727.03|726.53|725.33|724.83|0
1648173600000|2022-03-25 02:00:00|725.53|725.03|725.23|724.73|725.73|725.23|725.23|724.73|0
1648173900000|2022-03-25 02:05:00|725.33|724.83|725.23|724.73|725.33|724.83|724.83|724.33|0
1648174200000|2022-03-25 02:10:00|725.13|724.63|724.53|724.03|725.33|724.83|724.53|724.03|0
1648174500000|2022-03-25 02:15:00|724.63|724.13|724.83|724.33|725.03|724.53|724.43|723.93|0
1648174800000|2022-03-25 02:20:00|724.73|724.23|724.23|723.73|724.83|724.33|724.23|723.73|0
1648175100000|2022-03-25 02:25:00|724.13|723.63|724.03|723.53|724.23|723.73|724.03|723.53|0
1648175400000|2022-03-25 02:30:00|723.93|723.43|724.23|723.73|724.23|723.73|723.73|723.23|0
1648175700000|2022-03-25 02:35:00|724.13|723.63|724.43|723.93|724.63|724.13|724.03|723.53|0
1648176000000|2022-03-25 02:40:00|724.53|724.03|724.13|723.63|724.63|724.13|723.93|723.43|0
1648176300000|2022-03-25 02:45:00|724.23|723.73|724.03|723.53|724.23|723.73|724.03|723.53|0
1648176600000|2022-03-25 02:50:00|724.13|723.63|724.23|723.73|724.43|723.93|724.03|723.53|0
1648176900000|2022-03-25 02:55:00|724.03|723.53|724.23|723.73|724.23|723.73|724.03|723.53|0
1648177200000|2022-03-25 03:00:00|724.03|723.53|724.43|723.93|724.43|723.93|724.03|723.53|0
1648177500000|2022-03-25 03:05:00|724.33|723.83|724.03|723.53|724.83|724.33|724.03|723.53|0
1648177800000|2022-03-25 03:10:00|723.93|723.43|723.73|723.23|724.03|723.53|723.53|723.03|0
1648178100000|2022-03-25 03:15:00|723.63|723.13|723.53|723.03|723.73|723.23|723.53|723.03|0
1648178400000|2022-03-25 03:20:00|723.43|722.93|723.53|723.03|723.53|723.03|723.33|722.83|0
1648178700000|2022-03-25 03:25:00|723.63|723.13|723.13|722.63|723.73|723.23|723.13|722.63|0
1648179000000|2022-03-25 03:30:00|723.23|722.73|723.53|723.03|723.73|723.23|723.23|722.73|0
1648179300000|2022-03-25 03:35:00|723.43|722.93|723.23|722.73|723.73|723.23|723.13|722.63|0
1648179600000|2022-03-25 03:40:00|723.33|722.83|722.73|722.23|723.33|722.83|722.73|722.23|0
1648179900000|2022-03-25 03:45:00|722.63|722.13|722.93|722.43|722.93|722.43|722.63|722.13|0
1648180200000|2022-03-25 03:50:00|723.03|722.53|723.03|722.53|723.13|722.63|722.73|722.23|0
1648180500000|2022-03-25 03:55:00|722.93|722.43|723.33|722.83|723.33|722.83|722.93|722.43|0
1648180800000|2022-03-25 04:00:00|723.23|722.73|723.53|723.03|723.53|723.03|723.13|722.63|0
1648181100000|2022-03-25 04:05:00|723.43|722.93|723.53|723.03|723.53|723.03|723.33|722.83|0
1648181400000|2022-03-25 04:10:00|723.73|723.23|723.93|723.43|724.23|723.73|723.73|723.23|0
1648181700000|2022-03-25 04:15:00|723.73|723.23|723.73|723.23|723.93|723.43|723.53|723.03|0
1648182000000|2022-03-25 04:20:00|723.93|723.43|723.63|723.13|723.93|723.43|723.53|723.03|0
1648182300000|2022-03-25 04:25:00|723.73|723.23|724.03|723.53|724.03|723.53|723.73|723.23|0
1648182600000|2022-03-25 04:30:00|723.93|723.43|724.23|723.73|724.43|723.93|723.93|723.43|0
1648182900000|2022-03-25 04:35:00|724.33|723.83|724.33|723.83|724.43|723.93|724.23|723.73|0
1648183200000|2022-03-25 04:40:00|724.43|723.93|724.63|724.13|724.83|724.33|724.33|723.83|0
1648183500000|2022-03-25 04:45:00|724.73|724.23|724.83|724.33|725.03|724.53|724.63|724.13|0
1648183800000|2022-03-25 04:50:00|724.93|724.43|724.83|724.33|725.03|724.53|724.63|724.13|0
1648184100000|2022-03-25 04:55:00|724.73|724.23|725.93|725.43|726.53|726.03|724.73|724.23|0
1648184400000|2022-03-25 05:00:00|725.73|725.23|725.03|724.53|725.73|725.23|725.03|724.53|0
1648184700000|2022-03-25 05:05:00|725.13|724.63|724.43|723.93|725.13|724.63|724.43|723.93|0
1648185000000|2022-03-25 05:10:00|724.23|723.73|724.43|723.93|724.63|724.13|724.23|723.73|0
1648185300000|2022-03-25 05:15:00|724.33|723.83|724.13|723.63|724.43|723.93|724.13|723.63|0
1648185600000|2022-03-25 05:20:00|724.23|723.73|724.23|723.73|724.53|724.03|724.13|723.63|0
1648185900000|2022-03-25 05:25:00|724.33|723.83|724.23|723.73|724.63|724.13|724.13|723.63|0
1648186200000|2022-03-25 05:30:00|724.33|723.83|723.53|723.03|724.33|723.83|723.33|722.83|0
1648186500000|2022-03-25 05:35:00|723.43|722.93|723.73|723.23|723.73|723.23|723.33|722.83|0
1648186800000|2022-03-25 05:40:00|723.63|723.13|723.33|722.83|723.83|723.33|723.13|722.63|0
1648187100000|2022-03-25 05:45:00|723.23|722.73|723.53|723.03|723.83|723.33|723.23|722.73|0
1648187400000|2022-03-25 05:50:00|723.63|723.13|723.43|722.93|723.73|723.23|723.23|722.73|0
1648187700000|2022-03-25 05:55:00|723.33|722.83|723.23|722.73|723.93|723.43|723.23|722.73|0
1648188000000|2022-03-25 06:00:00|723.43|722.93|723.43|722.93|723.53|723.03|723.23|722.73|0
1648188300000|2022-03-25 06:05:00|723.53|723.03|723.03|722.53|723.53|723.03|723.03|722.53|0
1648188600000|2022-03-25 06:10:00|723.13|722.63|723.73|723.23|723.93|723.43|723.13|722.63|0
1648188900000|2022-03-25 06:15:00|723.83|723.33|723.63|723.13|723.93|723.43|723.63|723.13|0
1648189200000|2022-03-25 06:20:00|723.73|723.23|723.93|723.43|723.93|723.43|723.63|723.13|0
1648189500000|2022-03-25 06:25:00|723.73|723.23|723.93|723.43|724.03|723.53|723.63|723.13|0
1648189800000|2022-03-25 06:30:00|724.03|723.53|724.33|723.83|724.53|724.03|724.03|723.53|0
1648190100000|2022-03-25 06:35:00|724.43|723.93|724.53|724.03|724.73|724.23|724.33|723.83|0
1648190400000|2022-03-25 06:40:00|724.63|724.13|724.13|723.63|724.93|724.43|723.93|723.43|0
1648190700000|2022-03-25 06:45:00|724.03|723.53|724.13|723.63|724.13|723.63|723.93|723.43|0
1648191000000|2022-03-25 06:50:00|724.03|723.53|724.13|723.63|724.13|723.63|723.93|723.43|0
1648191300000|2022-03-25 06:55:00|724.03|723.53|724.73|724.23|724.73|724.23|723.93|723.43|0
1648191600000|2022-03-25 07:00:00|724.93|724.63|724.83|724.53|725.03|724.73|724.53|724.23|120
1648191900000|2022-03-25 07:05:00|724.73|724.43|724.33|724.03|725.03|724.73|724.23|723.93|32
1648192200000|2022-03-25 07:10:00|724.23|723.93|724.23|723.93|724.43|724.13|724.13|723.83|40
1648192500000|2022-03-25 07:15:00|724.33|724.03|723.13|722.83|724.33|724.03|723.03|722.73|55
1648192800000|2022-03-25 07:20:00|723.03|722.73|722.73|722.43|723.23|722.93|722.63|722.33|28
1648193100000|2022-03-25 07:25:00|722.63|722.33|721.83|721.53|722.73|722.43|721.83|721.53|26
1648193400000|2022-03-25 07:30:00|721.93|721.63|722.43|722.13|722.53|722.23|721.93|721.63|53
1648193700000|2022-03-25 07:35:00|722.53|722.23|722.43|722.13|722.93|722.63|722.23|721.93|44
1648194000000|2022-03-25 07:40:00|722.63|722.33|721.93|721.63|722.63|722.33|721.73|721.43|68
1648194300000|2022-03-25 07:45:00|721.83|721.53|721.33|721.03|722.03|721.73|721.23|720.93|26
1648194600000|2022-03-25 07:50:00|721.63|721.33|721.83|721.53|721.93|721.63|721.23|720.93|21
1648194900000|2022-03-25 07:55:00|721.73|721.43|722.13|721.83|722.43|722.13|721.53|721.23|34
1648195200000|2022-03-25 08:00:00|722.03|721.93|720.83|720.73|722.13|722.03|720.73|720.63|520
1648195500000|2022-03-25 08:05:00|720.73|720.63|719.53|719.43|720.83|720.73|719.43|719.33|181
1648195800000|2022-03-25 08:10:00|719.63|719.53|719.13|719.03|719.83|719.73|718.43|718.33|289
1648196100000|2022-03-25 08:15:00|719.03|718.93|718.13|718.03|719.33|719.23|718.03|717.93|167
1648196400000|2022-03-25 08:20:00|718.03|717.93|718.63|718.53|718.73|718.63|718.03|717.93|160
1648196700000|2022-03-25 08:25:00|718.53|718.43|718.73|718.63|719.13|719.03|718.23|718.13|225
1648197000000|2022-03-25 08:30:00|718.63|718.53|719.23|719.13|719.33|719.23|718.63|718.53|226
1648197300000|2022-03-25 08:35:00|719.33|719.23|719.73|719.63|719.73|719.63|718.83|718.73|200
1648197600000|2022-03-25 08:40:00|719.68|719.58|719.68|719.58|719.88|719.78|719.18|719.08|133
1648197900000|2022-03-25 08:45:00|719.58|719.48|719.68|719.58|719.98|719.88|719.48|719.38|47
1648198200000|2022-03-25 08:50:00|719.78|719.68|720.28|720.18|720.38|720.28|719.78|719.68|93
1648198500000|2022-03-25 08:55:00|720.38|720.28|720.58|720.48|720.58|720.48|720.18|720.08|59
1648198800000|2022-03-25 09:00:00|720.48|720.38|720.28|720.18|722.08|721.98|719.58|719.48|597
1648199100000|2022-03-25 09:05:00|720.18|720.08|720.08|719.98|720.38|720.28|719.88|719.78|67
1648199400000|2022-03-25 09:10:00|720.18|720.08|720.48|720.38|720.48|720.38|719.98|719.88|54
1648199700000|2022-03-25 09:15:00|720.38|720.28|720.78|720.68|720.88|720.78|720.18|720.08|66
1648200000000|2022-03-25 09:20:00|720.68|720.58|721.18|721.08|721.28|721.18|720.68|720.58|80
1648200300000|2022-03-25 09:25:00|721.08|720.98|720.88|720.78|721.28|721.18|720.58|720.48|75
1648200600000|2022-03-25 09:30:00|720.78|720.68|720.68|720.58|721.08|720.98|720.58|720.48|116
1648200900000|2022-03-25 09:35:00|720.78|720.68|721.58|721.48|721.58|721.48|720.58|720.48|105
1648201200000|2022-03-25 09:40:00|721.48|721.38|722.18|722.08|722.18|722.08|721.48|721.38|133
1648201500000|2022-03-25 09:45:00|722.28|722.18|722.98|722.88|723.28|723.18|722.18|722.08|140
1648201800000|2022-03-25 09:50:00|722.88|722.78|724.08|723.98|724.38|724.28|722.88|722.78|142
1648202100000|2022-03-25 09:55:00|724.18|724.08|724.58|724.48|724.88|724.78|723.88|723.78|120
1648202400000|2022-03-25 10:00:00|724.48|724.38|724.28|724.18|724.88|724.78|724.18|724.08|127
1648202700000|2022-03-25 10:05:00|724.38|724.28|723.98|723.88|724.58|724.48|723.68|723.58|139
1648203000000|2022-03-25 10:10:00|723.88|723.78|723.98|723.88|724.28|724.18|723.88|723.78|93
1648203300000|2022-03-25 10:15:00|723.88|723.78|723.88|723.78|724.08|723.98|723.68|723.58|67
1648203600000|2022-03-25 10:20:00|723.98|723.88|724.28|724.18|724.38|724.28|723.78|723.68|62
1648203900000|2022-03-25 10:25:00|724.18|724.08|724.88|724.78|724.98|724.88|724.18|724.08|55
1648204200000|2022-03-25 10:30:00|724.98|724.88|724.08|723.98|724.98|724.88|724.08|723.98|75
1648204500000|2022-03-25 10:35:00|724.18|724.08|723.88|723.78|724.28|724.18|723.78|723.68|56
1648204800000|2022-03-25 10:40:00|723.78|723.68|724.48|724.38|724.48|724.38|723.78|723.68|59
1648205100000|2022-03-25 10:45:00|724.38|724.28|724.28|724.18|724.58|724.48|724.18|724.08|68
1648205400000|2022-03-25 10:50:00|724.38|724.28|725.78|725.68|725.78|725.68|724.28|724.18|114
1648205700000|2022-03-25 10:55:00|725.68|725.58|725.98|725.88|726.08|725.98|725.58|725.48|105
1648206000000|2022-03-25 11:00:00|725.88|725.78|726.08|725.98|726.28|726.18|725.88|725.78|99
1648206300000|2022-03-25 11:05:00|725.98|725.88|725.68|725.58|726.08|725.98|725.58|725.48|128
1648206600000|2022-03-25 11:10:00|725.78|725.68|725.38|725.28|725.98|725.88|725.18|725.08|257
1648206900000|2022-03-25 11:15:00|725.28|725.18|725.68|725.58|725.78|725.68|725.28|725.18|95
1648207200000|2022-03-25 11:20:00|725.58|725.48|726.48|726.38|727.18|727.08|725.58|725.48|154
1648207500000|2022-03-25 11:25:00|726.38|726.28|727.08|726.98|727.28|727.18|726.28|726.18|109
1648207800000|2022-03-25 11:30:00|727.18|727.08|727.08|726.98|727.18|727.08|726.78|726.68|56
1648208100000|2022-03-25 11:35:00|726.98|726.88|727.18|727.08|727.38|727.28|726.98|726.88|85
1648208400000|2022-03-25 11:40:00|727.28|727.18|727.38|727.28|727.38|727.28|727.08|726.98|52
1648208700000|2022-03-25 11:45:00|727.48|727.38|727.38|727.28|727.58|727.48|727.28|727.18|41
1648209000000|2022-03-25 11:50:00|727.48|727.38|727.78|727.68|727.78|727.68|727.18|727.08|92
1648209300000|2022-03-25 11:55:00|727.68|727.58|728.18|728.08|728.38|728.28|727.68|727.58|188
1648209600000|2022-03-25 12:00:00|728.08|727.98|728.08|727.98|728.18|728.08|727.78|727.68|64
1648209900000|2022-03-25 12:05:00|728.18|728.08|727.88|727.78|728.58|728.48|727.78|727.68|103
1648210200000|2022-03-25 12:10:00|727.98|727.88|728.08|727.98|728.18|728.08|727.58|727.48|65
1648210500000|2022-03-25 12:15:00|727.98|727.88|728.38|728.28|728.48|728.38|727.98|727.88|60
1648210800000|2022-03-25 12:20:00|728.28|728.18|728.48|728.38|728.88|728.78|728.28|728.18|78
1648211100000|2022-03-25 12:25:00|728.38|728.28|728.08|727.98|728.38|728.28|728.08|727.98|51
1648211400000|2022-03-25 12:30:00|728.18|728.08|727.88|727.78|728.18|728.08|727.68|727.58|84
1648211700000|2022-03-25 12:35:00|727.78|727.68|727.68|727.58|728.18|728.08|727.58|727.48|66
1648212000000|2022-03-25 12:40:00|727.74|727.64|727.74|727.64|727.84|727.74|727.54|727.44|45
1648212300000|2022-03-25 12:45:00|727.64|727.54|727.54|727.44|727.94|727.84|727.44|727.34|58
1648212600000|2022-03-25 12:50:00|727.64|727.54|728.04|727.94|728.04|727.94|727.54|727.44|43
1648212900000|2022-03-25 12:55:00|727.94|727.84|728.14|728.04|728.24|728.14|727.94|727.84|48
1648213200000|2022-03-25 13:00:00|728.24|728.14|728.04|727.94|728.34|728.24|727.94|727.84|94
1648213500000|2022-03-25 13:05:00|728.14|728.04|728.04|727.94|728.44|728.34|728.04|727.94|65
1648213800000|2022-03-25 13:10:00|728.14|728.04|727.84|727.74|728.24|728.14|727.54|727.44|94
1648214100000|2022-03-25 13:15:00|727.94|727.84|728.04|727.94|728.04|727.94|727.74|727.64|46
1648214400000|2022-03-25 13:20:00|727.94|727.84|727.64|727.54|728.04|727.94|727.64|727.54|64
1648214700000|2022-03-25 13:25:00|727.74|727.64|727.34|727.24|727.74|727.64|726.74|726.64|174
1648215000000|2022-03-25 13:30:00|727.44|727.34|726.14|726.04|727.54|727.44|726.14|726.04|198
1648215300000|2022-03-25 13:35:00|726.04|725.94|724.64|724.54|726.64|726.54|724.64|724.54|459
1648215600000|2022-03-25 13:40:00|724.54|724.44|725.44|725.34|725.54|725.44|724.44|724.34|181
1648215900000|2022-03-25 13:45:00|725.34|725.24|726.04|725.94|726.54|726.44|725.24|725.14|183
1648216200000|2022-03-25 13:50:00|725.94|725.84|725.54|725.44|726.34|726.24|725.24|725.14|165
1648216500000|2022-03-25 13:55:00|725.44|725.34|724.64|724.54|725.54|725.44|724.34|724.24|76
1648216800000|2022-03-25 14:00:00|724.74|724.64|724.24|724.14|724.74|724.64|723.84|723.74|163
1648217100000|2022-03-25 14:05:00|724.34|724.24|725.44|725.34|725.44|725.34|723.94|723.84|109
1648217400000|2022-03-25 14:10:00|725.34|725.24|725.74|725.64|726.14|726.04|725.24|725.14|129
1648217700000|2022-03-25 14:15:00|725.64|725.54|725.44|725.34|726.14|726.04|725.24|725.14|77
1648218000000|2022-03-25 14:20:00|725.54|725.44|726.04|725.94|726.34|726.24|725.44|725.34|125
1648218300000|2022-03-25 14:25:00|726.14|726.04|725.74|725.64|726.14|726.04|725.64|725.54|85
1648218600000|2022-03-25 14:30:00|725.64|725.54|726.74|726.64|726.84|726.74|725.64|725.54|156
1648218900000|2022-03-25 14:35:00|726.84|726.74|727.44|727.34|727.84|727.74|726.84|726.74|245
1648219200000|2022-03-25 14:40:00|727.34|727.24|728.24|728.14|728.34|728.24|727.24|727.14|180
1648219500000|2022-03-25 14:45:00|728.14|728.04|728.44|728.34|728.94|728.84|727.84|727.74|137
1648219800000|2022-03-25 14:50:00|728.54|728.44|727.54|727.44|728.54|728.44|727.44|727.34|154
1648220100000|2022-03-25 14:55:00|727.64|727.54|727.44|727.34|727.84|727.74|727.14|727.04|144
1648220400000|2022-03-25 15:00:00|727.64|727.54|726.04|725.94|727.64|727.54|725.94|725.84|139
1648220700000|2022-03-25 15:05:00|726.14|726.04|724.84|724.74|726.24|726.14|724.74|724.64|149
1648221000000|2022-03-25 15:10:00|724.8|724.7|724.2|724.1|725|724.9|723.7|723.6|325
1648221300000|2022-03-25 15:15:00|724.1|724|723.7|723.6|724.6|724.5|723.6|723.5|252
1648221600000|2022-03-25 15:20:00|723.6|723.5|721.9|721.8|723.9|723.8|721.9|721.8|220
1648221900000|2022-03-25 15:25:00|722|721.9|722.1|722|722.3|722.2|720.9|720.8|300
1648222200000|2022-03-25 15:30:00|722|721.9|722.2|722.1|722.6|722.5|721.5|721.4|223
1648222500000|2022-03-25 15:35:00|722.3|722.2|722.1|722|722.8|722.7|722|721.9|166
1648222800000|2022-03-25 15:40:00|722|721.9|723.9|723.8|723.9|723.8|722|721.9|209
1648223100000|2022-03-25 15:45:00|723.8|723.7|723.4|723.3|724|723.9|723.3|723.2|207
1648223400000|2022-03-25 15:50:00|723.5|723.4|723.5|723.4|724.2|724.1|723.3|723.2|148
1648223700000|2022-03-25 15:55:00|723.4|723.3|723.5|723.4|723.9|723.8|722.9|722.8|149
1648224000000|2022-03-25 16:00:00|723.6|723.5|723.7|723.6|723.8|723.7|723.1|723|114
1648224300000|2022-03-25 16:05:00|723.8|723.7|724.7|724.6|724.8|724.7|723.7|723.6|139
1648224600000|2022-03-25 16:10:00|724.6|724.5|725|724.9|725.2|725.1|724.4|724.3|118
1648224900000|2022-03-25 16:15:00|725.1|725|725|724.9|725.2|725.1|724.5|724.4|150
1648225200000|2022-03-25 16:20:00|724.9|724.8|724.3|724.2|725|724.9|724.1|724|173
1648225500000|2022-03-25 16:25:00|724.4|724.3|724.6|724.5|724.9|724.8|724|723.9|240
1648225800000|2022-03-25 16:30:00|724.7|724.4|724.3|724|724.9|724.6|723.8|723.5|393
1648226100000|2022-03-25 16:35:00|724.4|724.1|722.7|722.4|724.4|724.1|722.6|722.3|237
1648226400000|2022-03-25 16:40:00|722.8|722.5|723.5|723.2|723.5|723.2|722.6|722.3|83
1648226700000|2022-03-25 16:45:00|723.6|723.3|724.2|723.9|724.4|724.1|723.5|723.2|315
1648227000000|2022-03-25 16:50:00|724.1|723.8|723.5|723.2|724.5|724.2|723.4|723.1|30
1648227300000|2022-03-25 16:55:00|723.4|723.1|724.1|723.8|724.2|723.9|723.1|722.8|8
1648227600000|2022-03-25 17:00:00|723.9|723.6|724.4|724.1|724.4|724.1|723.8|723.5|25
1648227900000|2022-03-25 17:05:00|724.3|724|724.6|724.3|724.8|724.5|724|723.7|24
1648228200000|2022-03-25 17:10:00|724.5|724.2|724.2|723.9|724.5|724.2|724|723.7|11
1648228500000|2022-03-25 17:15:00|724.3|724|725.4|725.1|725.6|725.3|724.3|724|22
1648228800000|2022-03-25 17:20:00|725.5|725.2|724.3|724|725.6|725.3|724.3|724|26
1648229100000|2022-03-25 17:25:00|724.4|724.1|725.1|724.8|725.2|724.9|724.3|724|30
1648229400000|2022-03-25 17:30:00|725|724.7|725.8|725.5|725.8|725.5|724.9|724.6|21
1648229700000|2022-03-25 17:35:00|725.7|725.4|725.7|725.4|726.1|725.8|725.6|725.3|24
1648230000000|2022-03-25 17:40:00|725.8|725.5|726|725.7|726.2|725.9|725.3|725|21
1648230300000|2022-03-25 17:45:00|726.1|725.8|726|725.7|726.2|725.9|725.7|725.4|27
1648230600000|2022-03-25 17:50:00|726.1|725.8|726.4|726.1|726.5|726.2|726|725.7|10
1648230900000|2022-03-25 17:55:00|726.5|726.2|726.9|726.6|727.2|726.9|726.5|726.2|22
1648231200000|2022-03-25 18:00:00|727|726.7|727.5|727.2|727.6|727.3|726.7|726.4|13
1648231500000|2022-03-25 18:05:00|727.6|727.3|727.5|727.2|727.8|727.5|727.4|727.1|17
1648231800000|2022-03-25 18:10:00|727.6|727.3|727.2|726.9|727.6|727.3|727|726.7|12
1648232100000|2022-03-25 18:15:00|727.3|727|726.9|726.6|727.4|727.1|726.9|726.6|8
1648232400000|2022-03-25 18:20:00|727|726.7|727.3|727|727.3|727|726.9|726.6|10
1648232700000|2022-03-25 18:25:00|727.2|726.9|727.8|727.5|727.8|727.5|727.2|726.9|32
1648233000000|2022-03-25 18:30:00|727.7|727.4|728|727.7|728.4|728.1|727.7|727.4|41
1648233300000|2022-03-25 18:35:00|727.9|727.6|727.8|727.5|728.2|727.9|727.8|727.5|6
1648233600000|2022-03-25 18:40:00|727.9|727.6|728.2|727.9|728.2|727.9|727.6|727.3|7
1648233900000|2022-03-25 18:45:00|728.1|727.8|728.1|727.8|728.3|728|727.9|727.6|7
1648234200000|2022-03-25 18:50:00|728.2|727.9|728.3|728|728.5|728.2|728.1|727.8|4
1648234500000|2022-03-25 18:55:00|728.2|727.9|728.2|727.9|728.4|728.1|728|727.7|5
1648234800000|2022-03-25 19:00:00|728.1|727.8|727.4|727.1|728.2|727.9|727.1|726.8|5
1648235100000|2022-03-25 19:05:00|727.3|727|726.9|726.6|727.4|727.1|726.9|726.6|13
1648235400000|2022-03-25 19:10:00|727|726.7|727.5|727.2|727.5|727.2|726.9|726.6|4
1648235700000|2022-03-25 19:15:00|727.4|727.1|726.9|726.6|727.5|727.2|726.8|726.5|4
1648236000000|2022-03-25 19:20:00|726.8|726.5|726.5|726.2|726.9|726.6|726.1|725.8|10
1648236300000|2022-03-25 19:25:00|726.6|726.3|726.1|725.8|726.7|726.4|726|725.7|5
1648236600000|2022-03-25 19:30:00|726|725.7|726|725.7|726.4|726.1|725.6|725.3|18
1648236900000|2022-03-25 19:35:00|725.9|725.6|726.1|725.8|726.7|726.4|725.9|725.6|7
1648237200000|2022-03-25 19:40:00|726.2|725.9|726.9|726.6|727.3|727|726.2|725.9|7
1648237500000|2022-03-25 19:45:00|727|726.7|727.7|727.4|727.9|727.6|727|726.7|8
1648237800000|2022-03-25 19:50:00|727.8|727.5|728.1|727.8|728.2|727.9|727.5|727.2|35
1648238100000|2022-03-25 19:55:00|728.2|727.9|728.6|728.3|728.8|728.5|728|727.7|67
1648238400000|2022-03-25 20:00:00|728.7|728.4|728.5|728.2|728.7|728.4|728.3|728|10
1648238700000|2022-03-25 20:05:00|728.6|728.3|728.4|728.1|728.7|728.4|728.4|728.1|2
1648239000000|2022-03-25 20:10:00|728.3|728|728.3|728|728.4|728.1|728.3|728|3
1648239300000|2022-03-25 20:15:00|728.4|728.1|728.4|728.1|728.4|728.1|728.4|728.1|2
1648239600000|2022-03-25 20:20:00|728.3|728|728.3|728|728.3|728|728.3|728|6
1648239900000|2022-03-25 20:25:00|728.4|728.1|728.4|728.1|728.4|728.1|728.3|728|8
1648240200000|2022-03-25 20:30:00|728.3|728|728.4|728.1|728.5|728.2|728.3|728|0
1648240500000|2022-03-25 20:35:00|728.3|728|728.3|728|728.4|728.1|728.3|728|13
1648240800000|2022-03-25 20:40:00|728.4|728.1|728.4|728.1|728.4|728.1|728.3|728|0
1648241100000|2022-03-25 20:45:00|728.3|728|728.2|727.9|728.4|728.1|728.2|727.9|8
1648241400000|2022-03-25 20:50:00|728.1|727.8|727.9|727.6|728.1|727.8|727.9|727.6|9
1648241700000|2022-03-25 20:55:00|727.8|727.5|728.4|727.9|728.5|728|727.7|727.4|21
1648242000000|2022-03-25 21:00:00|728.3|727.8|728.3|727.8|728.3|727.8|728.3|727.8|0
1648418400000|2022-03-27 22:00:00|728.2|727.7|728.9|728.4|729.2|728.7|728.2|727.7|0
1648418700000|2022-03-27 22:05:00|728.8|728.3|728.9|728.4|728.9|728.4|728.6|728.1|0
1648419000000|2022-03-27 22:10:00|728.8|728.3|728.6|728.1|728.9|728.4|728.3|727.8|0
1648419300000|2022-03-27 22:15:00|728.5|728|728.3|727.8|728.7|728.2|728.2|727.7|0
1648419600000|2022-03-27 22:20:00|728.4|727.9|727.8|727.3|728.4|727.9|727.7|727.2|0
1648419900000|2022-03-27 22:25:00|727.6|727.1|727.6|727.1|727.8|727.3|727.6|727.1|0
1648420200000|2022-03-27 22:30:00|727.8|727.3|727.4|726.9|727.8|727.3|727.2|726.7|0
1648420500000|2022-03-27 22:35:00|727.5|727|727.3|726.8|727.6|727.1|727.3|726.8|0
1648420800000|2022-03-27 22:40:00|727.2|726.7|727.1|726.6|727.4|726.9|726.9|726.4|0
1648421100000|2022-03-27 22:45:00|727.2|726.7|727.2|726.7|727.2|726.7|726.7|726.2|0
1648421400000|2022-03-27 22:50:00|727.1|726.6|726.6|726.1|727.1|726.6|726.3|725.8|0
1648421700000|2022-03-27 22:55:00|726.7|726.2|726.6|726.1|726.7|726.2|726.5|726|0
1648422000000|2022-03-27 23:00:00|726.5|726|726.9|726.4|726.9|726.4|726.5|726|0
1648422300000|2022-03-27 23:05:00|726.8|726.3|726.6|726.1|727.2|726.7|726.6|726.1|0
1648422600000|2022-03-27 23:10:00|726.7|726.2|726.8|726.3|726.8|726.3|726.3|725.8|0
1648422900000|2022-03-27 23:15:00|726.9|726.4|727.2|726.7|727.5|727|726.9|726.4|0
1648423200000|2022-03-27 23:20:00|727.4|726.9|727.3|726.8|727.5|727|727.2|726.7|0
1648423500000|2022-03-27 23:25:00|727.2|726.7|727.1|726.6|727.2|726.7|726.9|726.4|0
1648423800000|2022-03-27 23:30:00|719.18|718.68|718.88|718.38|719.28|718.78|718.68|718.18|0
1648424100000|2022-03-27 23:35:00|718.98|718.48|718.78|718.28|718.98|718.48|718.68|718.18|0
1648424400000|2022-03-27 23:40:00|718.68|718.18|718.88|718.38|719.08|718.58|718.58|718.08|0
1648424700000|2022-03-27 23:45:00|726.8|726.3|726.6|726.1|726.9|726.4|726.6|726.1|0
1648425000000|2022-03-27 23:50:00|726.7|726.2|726.7|726.2|726.8|726.3|726.5|726|0
1648425300000|2022-03-27 23:55:00|726.6|726.1|726.1|725.6|726.7|726.2|726.1|725.6|0
1648425600000|2022-03-28 00:00:00|726|725.5|725.7|725.2|726.1|725.6|725.5|725|0
1648425900000|2022-03-28 00:05:00|725.6|725.1|725.7|725.2|725.9|725.4|725.5|725|0
1648426200000|2022-03-28 00:10:00|725.8|725.3|725.2|724.7|725.8|725.3|725.2|724.7|0
1648426500000|2022-03-28 00:15:00|725.3|724.8|725.9|725.4|725.9|725.4|724.8|724.3|0
1648426800000|2022-03-28 00:20:00|725.8|725.3|726|725.5|726.4|725.9|725.8|725.3|0
1648427100000|2022-03-28 00:25:00|726.1|725.6|726.5|726|726.5|726|726|725.5|0
1648427400000|2022-03-28 00:30:00|718.08|717.58|717.88|717.38|718.18|717.68|717.78|717.28|0
1648427700000|2022-03-28 00:35:00|717.98|717.48|717.78|717.28|717.98|717.48|717.68|717.18|0
1648428000000|2022-03-28 00:40:00|717.68|717.18|718.08|717.58|718.28|717.78|717.68|717.18|0
1648428300000|2022-03-28 00:45:00|725.8|725.3|724.9|724.4|725.8|725.3|724.8|724.3|0
1648428600000|2022-03-28 00:50:00|725|724.5|725.2|724.7|725.2|724.7|724.7|724.2|0
1648428900000|2022-03-28 00:55:00|725.1|724.6|724.9|724.4|725.1|724.6|724.7|724.2|0
1648429200000|2022-03-28 01:00:00|724.8|724.3|724.5|724|725|724.5|724.2|723.7|0
1648429500000|2022-03-28 01:05:00|724.6|724.1|725|724.5|725.1|724.6|724.5|724|0
1648429800000|2022-03-28 01:10:00|725.1|724.6|725.3|724.8|725.6|725.1|724.9|724.4|0
1648430100000|2022-03-28 01:15:00|716.58|716.08|716.28|715.78|716.78|716.28|716.18|715.68|0
1648430400000|2022-03-28 01:20:00|716.38|715.88|716.68|716.18|716.68|716.18|716.38|715.88|0
1648430700000|2022-03-28 01:25:00|716.78|716.28|716.68|716.18|716.88|716.38|716.48|715.98|0
1648431000000|2022-03-28 01:30:00|716.58|716.08|716.68|716.18|716.78|716.28|716.38|715.88|0
1648431300000|2022-03-28 01:35:00|716.78|716.28|716.58|716.08|716.78|716.28|716.38|715.88|0
1648431600000|2022-03-28 01:40:00|716.38|715.88|716.38|715.88|716.48|715.98|716.18|715.68|0
1648431900000|2022-03-28 01:45:00|716.48|715.98|716.28|715.78|716.58|716.08|716.28|715.78|0
1648432200000|2022-03-28 01:50:00|716.38|715.88|716.78|716.28|716.88|716.38|716.28|715.78|0
1648432500000|2022-03-28 01:55:00|716.88|716.38|716.68|716.18|716.88|716.38|716.48|715.98|0
1648432800000|2022-03-28 02:00:00|716.78|716.28|717.18|716.68|717.28|716.78|716.78|716.28|0
1648433100000|2022-03-28 02:05:00|717.28|716.78|717.38|716.88|717.38|716.88|716.98|716.48|0
1648433400000|2022-03-28 02:10:00|717.58|717.08|717.28|716.78|717.58|717.08|717.08|716.58|0
1648433700000|2022-03-28 02:15:00|717.18|716.68|716.88|716.38|717.28|716.78|716.68|716.18|0
1648434000000|2022-03-28 02:20:00|716.78|716.28|716.58|716.08|716.78|716.28|716.38|715.88|0
1648434300000|2022-03-28 02:25:00|716.48|715.98|716.38|715.88|716.58|716.08|716.28|715.78|0
1648434600000|2022-03-28 02:30:00|716.28|715.78|716.48|715.98|716.68|716.18|716.18|715.68|0
1648434900000|2022-03-28 02:35:00|716.58|716.08|716.78|716.28|716.78|716.28|716.48|715.98|0
1648435200000|2022-03-28 02:40:00|716.68|716.18|717.48|716.98|717.58|717.08|716.68|716.18|0
1648435500000|2022-03-28 02:45:00|726.9|726.4|727|726.5|727.1|726.6|726.8|726.3|0
1648435800000|2022-03-28 02:50:00|727.1|726.6|727.3|726.8|727.4|726.9|727.1|726.6|0
1648436100000|2022-03-28 02:55:00|727.2|726.7|727.1|726.6|727.3|726.8|727|726.5|0
1648436400000|2022-03-28 03:00:00|717.78|717.28|717.88|717.38|718.08|717.58|717.78|717.28|0
1648436700000|2022-03-28 03:05:00|717.98|717.48|717.98|717.48|718.18|717.68|717.88|717.38|0
1648437000000|2022-03-28 03:10:00|717.88|717.38|717.88|717.38|717.98|717.48|717.88|717.38|0
1648437300000|2022-03-28 03:15:00|717.98|717.48|718.08|717.58|718.08|717.58|717.88|717.38|0
1648437600000|2022-03-28 03:20:00|717.98|717.48|717.68|717.18|718.08|717.58|717.68|717.18|0
1648437900000|2022-03-28 03:25:00|717.78|717.28|717.68|717.18|717.78|717.28|717.58|717.08|0
1648438200000|2022-03-28 03:30:00|727.2|726.7|727|726.5|727.3|726.8|727|726.5|0
1648438500000|2022-03-28 03:35:00|727.1|726.6|726.9|726.4|727.1|726.6|726.8|726.3|0
1648438800000|2022-03-28 03:40:00|727|726.5|727|726.5|727|726.5|726.9|726.4|0
1648439100000|2022-03-28 03:45:00|717.78|717.28|717.78|717.28|717.78|717.28|717.58|717.08|0
1648439400000|2022-03-28 03:50:00|717.88|717.38|716.78|716.28|717.88|717.38|716.78|716.28|0
1648439700000|2022-03-28 03:55:00|716.88|716.38|716.98|716.48|717.08|716.58|716.58|716.08|0
1648440000000|2022-03-28 04:00:00|716.88|716.38|717.08|716.58|717.08|716.58|716.88|716.38|0
1648440300000|2022-03-28 04:05:00|716.98|716.48|717.08|716.58|717.08|716.58|716.88|716.38|0
1648440600000|2022-03-28 04:10:00|716.98|716.48|716.98|716.48|717.08|716.58|716.88|716.38|0
1648440900000|2022-03-28 04:15:00|726.1|725.6|726.1|725.6|726.2|725.7|726|725.5|0
1648441200000|2022-03-28 04:20:00|726|725.5|726|725.5|726.2|725.7|726|725.5|0
1648441500000|2022-03-28 04:25:00|725.9|725.4|725.8|725.3|725.9|725.4|725.8|725.3|0
1648441800000|2022-03-28 04:30:00|716.88|716.38|717.18|716.68|717.18|716.68|716.88|716.38|0
1648442100000|2022-03-28 04:35:00|717.28|716.78|717.38|716.88|717.68|717.18|717.28|716.78|0
1648442400000|2022-03-28 04:40:00|717.48|716.98|717.38|716.88|717.58|717.08|717.28|716.78|0
1648442700000|2022-03-28 04:45:00|726.1|725.6|725.8|725.3|726.1|725.6|725.8|725.3|0
1648443000000|2022-03-28 04:50:00|725.6|725.1|725.7|725.2|725.8|725.3|725.6|725.1|0
1648443300000|2022-03-28 04:55:00|725.8|725.3|725.5|725|725.8|725.3|725.5|725|0
1648443600000|2022-03-28 05:00:00|716.98|716.48|717.08|716.58|717.08|716.58|716.68|716.18|0
1648443900000|2022-03-28 05:05:00|716.98|716.48|716.58|716.08|717.38|716.88|716.58|716.08|0
1648444200000|2022-03-28 05:10:00|716.68|716.18|716.68|716.18|716.98|716.48|716.58|716.08|0
1648444500000|2022-03-28 05:15:00|716.58|716.08|716.28|715.78|716.78|716.28|716.28|715.78|0
1648444800000|2022-03-28 05:20:00|716.38|715.88|716.88|716.38|716.88|716.38|716.38|715.88|0
1648445100000|2022-03-28 05:25:00|716.98|716.48|716.78|716.28|717.08|716.58|716.78|716.28|0
1648445400000|2022-03-28 05:30:00|716.88|716.38|716.68|716.18|717.08|716.58|716.68|716.18|0
1648445700000|2022-03-28 05:35:00|716.58|716.08|715.98|715.48|716.68|716.18|715.68|715.18|0
1648446000000|2022-03-28 05:40:00|716.08|715.58|715.68|715.18|716.08|715.58|715.58|715.08|0
1648446300000|2022-03-28 05:45:00|715.78|715.28|715.68|715.18|715.88|715.38|715.38|714.88|0
1648446600000|2022-03-28 05:50:00|715.78|715.28|715.58|715.08|715.78|715.28|715.48|714.98|0
1648446900000|2022-03-28 05:55:00|715.48|714.98|715.98|715.48|715.98|715.48|715.48|714.98|0
1648447200000|2022-03-28 06:00:00|725.4|725.1|725.3|725|725.8|725.5|725.1|724.8|74
1648447500000|2022-03-28 06:05:00|725.2|724.9|723.9|723.6|725.2|724.9|723.9|723.6|98
1648447800000|2022-03-28 06:10:00|724|723.7|724.2|723.9|724.3|724|723.3|723|70
1648448100000|2022-03-28 06:15:00|724.3|724|724.6|724.3|724.6|724.3|724|723.7|9
1648448400000|2022-03-28 06:20:00|724.5|724.2|725.2|724.9|725.3|725|724.3|724|50
1648448700000|2022-03-28 06:25:00|725|724.7|724.7|724.4|725.1|724.8|724.4|724.1|6
1648449000000|2022-03-28 06:30:00|724.8|724.5|725.2|724.9|725.3|725|724.7|724.4|14
1648449300000|2022-03-28 06:35:00|725.3|725|725.6|725.3|725.7|725.4|725.2|724.9|18
1648449600000|2022-03-28 06:40:00|725.7|725.4|725.4|725.1|725.8|725.5|725.3|725|8
1648449900000|2022-03-28 06:45:00|725.6|725.3|724.9|724.6|725.7|725.4|724.9|724.6|11
1648450200000|2022-03-28 06:50:00|724.8|724.5|725.3|725|725.3|725|724.6|724.3|35
1648450500000|2022-03-28 06:55:00|725.4|725.1|725|724.7|725.7|725.4|724.9|724.6|71
1648450800000|2022-03-28 07:00:00|724.9|724.8|725.1|725|725.6|725.5|723.7|723.6|560
1648451100000|2022-03-28 07:05:00|725.2|725.1|726.6|726.5|727.3|727.2|725.2|725.1|697
1648451400000|2022-03-28 07:10:00|726.5|726.4|725.4|725.3|726.6|726.5|725.2|725.1|312
1648451700000|2022-03-28 07:15:00|725.5|725.4|725.5|725.4|726.6|726.5|725.4|725.3|258
1648452000000|2022-03-28 07:20:00|725.4|725.3|726.4|726.3|726.6|726.5|724.9|724.8|180
1648452300000|2022-03-28 07:25:00|726.5|726.4|727.5|727.4|727.6|727.5|726.3|726.2|119
1648452600000|2022-03-28 07:30:00|727.6|727.5|727.5|727.4|728.2|728.1|727.2|727.1|229
1648452900000|2022-03-28 07:35:00|727.6|727.5|727.1|727|727.8|727.7|726.9|726.8|181
1648453200000|2022-03-28 07:40:00|727|726.9|727|726.9|727.2|727.1|726.6|726.5|89
1648453500000|2022-03-28 07:45:00|727.1|727|726.4|726.3|727.1|727|726.1|726|82
1648453800000|2022-03-28 07:50:00|726.3|726.2|726.4|726.3|726.7|726.6|726.3|726.2|116
1648454100000|2022-03-28 07:55:00|726.5|726.4|726.9|726.8|727.2|727.1|726.1|726|108
1648454400000|2022-03-28 08:00:00|727|726.9|726|725.9|727|726.9|725.9|725.8|168
1648454700000|2022-03-28 08:05:00|726.1|726|724.9|724.8|726.1|726|724.6|724.5|161
1648455000000|2022-03-28 08:10:00|724.8|724.7|724.9|724.8|725|724.9|724.4|724.3|155
1648455300000|2022-03-28 08:15:00|724.8|724.7|725.6|725.5|725.8|725.7|724.8|724.7|126
1648455600000|2022-03-28 08:20:00|725.4|725.3|725.8|725.7|726|725.9|725.1|725|137
1648455900000|2022-03-28 08:25:00|725.9|725.8|726.3|726.2|726.4|726.3|725.7|725.6|104
1648456200000|2022-03-28 08:30:00|726.4|726.3|725.9|725.8|726.4|726.3|725.7|725.6|135
1648456500000|2022-03-28 08:35:00|726|725.9|726.5|726.4|726.6|726.5|726|725.9|58
1648456800000|2022-03-28 08:40:00|726.6|726.5|726.6|726.5|726.9|726.8|726.3|726.2|67
1648457100000|2022-03-28 08:45:00|726.5|726.4|726.8|726.7|727.1|727|726.4|726.3|99
1648457400000|2022-03-28 08:50:00|726.7|726.6|727|726.9|727.1|727|726.4|726.3|112
1648457700000|2022-03-28 08:55:00|726.9|726.8|727.7|727.6|727.8|727.7|726.9|726.8|133
1648458000000|2022-03-28 09:00:00|727.6|727.5|727|726.9|727.7|727.6|727|726.9|76
1648458300000|2022-03-28 09:05:00|727.1|727|726.3|726.2|727.1|727|726.2|726.1|65
1648458600000|2022-03-28 09:10:00|726.4|726.3|725.9|725.8|726.5|726.4|725.8|725.7|65
1648458900000|2022-03-28 09:15:00|725.8|725.7|725.6|725.5|725.8|725.7|725.2|725.1|183
1648459200000|2022-03-28 09:20:00|725.7|725.6|726.4|726.3|726.4|726.3|725.6|725.5|76
1648459500000|2022-03-28 09:25:00|726.5|726.4|726.9|726.8|726.9|726.8|726.4|726.3|58
1648459800000|2022-03-28 09:30:00|726.8|726.7|726.7|726.6|726.9|726.8|726.4|726.3|51
1648460100000|2022-03-28 09:35:00|726.8|726.7|726.8|726.7|727.1|727|726.7|726.6|39
1648460400000|2022-03-28 09:40:00|726.9|726.8|726.6|726.5|726.9|726.8|726.3|726.2|66
1648460700000|2022-03-28 09:45:00|726.7|726.6|726.1|726|726.8|726.7|726.1|726|43
1648461000000|2022-03-28 09:50:00|726.2|726.1|725.9|725.8|726.4|726.3|725.8|725.7|66
1648461300000|2022-03-28 09:55:00|726|725.9|726.2|726.1|726.3|726.2|726|725.9|32
1648461600000|2022-03-28 10:00:00|726.3|726.2|726.7|726.6|726.7|726.6|726|725.9|34
1648461900000|2022-03-28 10:05:00|726.6|726.5|726.2|726.1|726.7|726.6|726.2|726.1|46
1648462200000|2022-03-28 10:10:00|726.3|726.2|726.8|726.7|726.9|726.8|726.2|726.1|30
1648462500000|2022-03-28 10:15:00|726.9|726.8|727|726.9|727.2|727.1|726.8|726.7|37
1648462800000|2022-03-28 10:20:00|726.9|726.8|727.1|727|727.1|727|726.6|726.5|40
1648463100000|2022-03-28 10:25:00|727|726.9|726.5|726.4|727.1|727|726.3|726.2|55
1648463400000|2022-03-28 10:30:00|726.4|726.3|726.4|726.3|726.8|726.7|726.4|726.3|71
1648463700000|2022-03-28 10:35:00|726.3|726.2|726.7|726.6|726.7|726.6|726.2|726.1|18
1648464000000|2022-03-28 10:40:00|726.8|726.7|727.1|727|727.2|727.1|726.8|726.7|42
1648464300000|2022-03-28 10:45:00|727|726.9|727.4|727.3|727.5|727.4|727|726.9|38
1648464600000|2022-03-28 10:50:00|727.3|727.2|727.2|727.1|727.6|727.5|727|726.9|54
1648464900000|2022-03-28 10:55:00|727.3|727.2|727.6|727.5|727.6|727.5|726.9|726.8|33
1648465200000|2022-03-28 11:00:00|727.7|727.6|728.3|728.2|728.4|728.3|727.7|727.6|160
1648465500000|2022-03-28 11:05:00|728.2|728.1|728.3|728.2|728.5|728.4|728|727.9|86
1648465800000|2022-03-28 11:10:00|728.4|728.3|728.3|728.2|728.6|728.5|728|727.9|58
1648466100000|2022-03-28 11:15:00|728.4|728.3|729.3|729.2|729.3|729.2|728.3|728.2|65
1648466400000|2022-03-28 11:20:00|729.2|729.1|729|728.9|729.3|729.2|728.9|728.8|105
1648466700000|2022-03-28 11:25:00|729.1|729|729.3|729.2|729.6|729.5|729|728.9|74
1648467000000|2022-03-28 11:30:00|729.4|729.3|729.8|729.7|729.9|729.8|729.4|729.3|84
1648467300000|2022-03-28 11:35:00|729.9|729.8|729.6|729.5|730.2|730.1|729.6|729.5|81
1648467600000|2022-03-28 11:40:00|729.59|729.49|729.39|729.29|729.69|729.59|729.19|729.09|77
1648467900000|2022-03-28 11:45:00|729.49|729.39|729.89|729.79|729.89|729.79|729.39|729.29|71
1648468200000|2022-03-28 11:50:00|729.99|729.89|729.79|729.69|730.09|729.99|729.59|729.49|57
1648468500000|2022-03-28 11:55:00|729.69|729.59|729.69|729.59|729.99|729.89|729.49|729.39|32
1648468800000|2022-03-28 12:00:00|729.79|729.69|728.89|728.79|729.79|729.69|728.79|728.69|111
1648469100000|2022-03-28 12:05:00|728.79|728.69|728.59|728.49|728.89|728.79|728.49|728.39|57
1648469400000|2022-03-28 12:10:00|728.49|728.39|728.49|728.39|728.59|728.49|728.19|728.09|96
1648469700000|2022-03-28 12:15:00|728.59|728.49|727.79|727.69|728.69|728.59|727.79|727.69|59
1648470000000|2022-03-28 12:20:00|727.89|727.79|727.39|727.29|728.09|727.99|727.29|727.19|130
1648470300000|2022-03-28 12:25:00|727.49|727.39|727.79|727.69|727.99|727.89|727.49|727.39|57
1648470600000|2022-03-28 12:30:00|727.89|727.79|727.69|727.59|727.89|727.79|727.39|727.29|45
1648470900000|2022-03-28 12:35:00|727.79|727.69|727.19|727.09|727.79|727.69|727.09|726.99|89
1648471200000|2022-03-28 12:40:00|727.09|726.99|726.29|726.19|727.19|727.09|725.99|725.89|171
1648471500000|2022-03-28 12:45:00|726.39|726.29|726.09|725.99|726.39|726.29|725.79|725.69|91
1648471800000|2022-03-28 12:50:00|726.19|726.09|725.59|725.49|726.29|726.19|725.29|725.19|138
1648472100000|2022-03-28 12:55:00|725.49|725.39|725.69|725.59|725.99|725.89|725.49|725.39|65
1648472400000|2022-03-28 13:00:00|725.79|725.69|725.49|725.39|725.99|725.89|725.39|725.29|94
1648472700000|2022-03-28 13:05:00|725.59|725.49|725.69|725.59|726.19|726.09|725.59|725.49|106
1648473000000|2022-03-28 13:10:00|725.59|725.49|725.29|725.19|725.69|725.59|724.69|724.59|119
1648473300000|2022-03-28 13:15:00|725.39|725.29|724.89|724.79|725.49|725.39|724.89|724.79|69
1648473600000|2022-03-28 13:20:00|724.99|724.89|724.49|724.39|725.29|725.19|724.39|724.29|70
1648473900000|2022-03-28 13:25:00|724.59|724.49|724.69|724.59|724.79|724.69|724.09|723.99|118
1648474200000|2022-03-28 13:30:00|724.79|724.69|725.69|725.59|725.99|725.89|724.79|724.69|324
1648474500000|2022-03-28 13:35:00|725.79|725.69|726.69|726.59|726.99|726.89|725.69|725.59|210
1648474800000|2022-03-28 13:40:00|726.59|726.49|726.99|726.89|727.69|727.59|726.59|726.49|197
1648475100000|2022-03-28 13:45:00|726.89|726.79|725.89|725.79|727.19|727.09|725.59|725.49|195
1648475400000|2022-03-28 13:50:00|725.99|725.89|726.09|725.99|726.29|726.19|725.39|725.29|184
1648475700000|2022-03-28 13:55:00|726.19|726.09|724.89|724.79|726.19|726.09|724.49|724.39|424
1648476000000|2022-03-28 14:00:00|724.99|724.89|723.39|723.29|724.99|724.89|722.89|722.79|366
1648476300000|2022-03-28 14:05:00|723.29|723.19|722.99|722.89|723.59|723.49|722.89|722.79|306
1648476600000|2022-03-28 14:10:00|723.09|722.99|723.79|723.69|723.89|723.79|722.79|722.69|200
1648476900000|2022-03-28 14:15:00|723.89|723.79|722.99|722.89|724.09|723.99|722.89|722.79|172
1648477200000|2022-03-28 14:20:00|723.09|722.99|723.39|723.29|723.49|723.39|722.49|722.39|173
1648477500000|2022-03-28 14:25:00|723.49|723.39|723.59|723.49|723.69|723.59|722.99|722.89|96
1648477800000|2022-03-28 14:30:00|723.49|723.39|722.19|722.09|723.79|723.69|721.99|721.89|185
1648478100000|2022-03-28 14:35:00|722.29|722.19|721.99|721.89|722.49|722.39|721.29|721.19|289
1648478400000|2022-03-28 14:40:00|721.89|721.79|722.19|722.09|722.29|722.19|721.69|721.59|164
1648478700000|2022-03-28 14:45:00|722.29|722.19|722.89|722.79|723.19|723.09|722.19|722.09|79
1648479000000|2022-03-28 14:50:00|722.79|722.69|722.99|722.89|723.39|723.29|722.69|722.59|156
1648479300000|2022-03-28 14:55:00|723.09|722.99|723.59|723.49|723.59|723.49|722.89|722.79|80
1648479600000|2022-03-28 15:00:00|723.69|723.59|721.99|721.89|723.79|723.69|720.49|720.39|592
1648479900000|2022-03-28 15:05:00|721.79|721.69|722.49|722.39|722.49|722.39|721.69|721.59|164
1648480200000|2022-03-28 15:10:00|722.59|722.49|722.49|722.39|722.69|722.59|721.99|721.89|166
1648480500000|2022-03-28 15:15:00|722.39|722.29|722.49|722.39|722.69|722.59|721.79|721.69|102
1648480800000|2022-03-28 15:20:00|722.59|722.49|722.79|722.69|722.99|722.89|722.39|722.29|196
1648481100000|2022-03-28 15:25:00|722.89|722.79|722.49|722.39|722.89|722.79|721.79|721.69|407
1648481400000|2022-03-28 15:30:00|722.59|722.29|720.79|720.49|722.69|722.39|720.59|720.29|733
1648481700000|2022-03-28 15:35:00|720.89|720.59|720.89|720.59|721.09|720.79|720.39|720.09|540
1648482000000|2022-03-28 15:40:00|720.99|720.69|720.99|720.69|721.39|721.09|720.69|720.39|115
1648482300000|2022-03-28 15:45:00|720.89|720.59|719.59|719.29|720.99|720.69|719.59|719.29|117
1648482600000|2022-03-28 15:50:00|719.69|719.39|719.79|719.49|720.29|719.99|719.29|718.99|63
1648482900000|2022-03-28 15:55:00|719.89|719.59|719.29|718.99|719.89|719.59|719.19|718.89|39
1648483200000|2022-03-28 16:00:00|719.19|718.89|720.29|719.99|720.39|720.09|718.99|718.69|48
1648483500000|2022-03-28 16:05:00|720.39|720.09|719.69|719.39|720.49|720.19|719.49|719.19|39
1648483800000|2022-03-28 16:10:00|719.59|719.29|719.19|718.89|719.59|719.29|718.69|718.39|31
1648484100000|2022-03-28 16:15:00|719.29|718.99|718.89|718.59|719.59|719.29|718.69|718.39|25
1648484400000|2022-03-28 16:20:00|718.99|718.69|719.59|719.29|719.79|719.49|718.79|718.49|8
1648484700000|2022-03-28 16:25:00|719.49|719.19|719.29|718.99|719.69|719.39|718.89|718.59|31
1648485000000|2022-03-28 16:30:00|719.19|718.89|719.79|719.49|719.79|719.49|719.09|718.79|24
1648485300000|2022-03-28 16:35:00|719.89|719.59|720.09|719.79|720.09|719.79|719.69|719.39|4
1648485600000|2022-03-28 16:40:00|720.19|719.89|720.39|720.09|720.49|720.19|720.09|719.79|27
1648485900000|2022-03-28 16:45:00|720.29|719.99|720.49|720.19|720.69|720.39|720.19|719.89|12
1648486200000|2022-03-28 16:50:00|720.39|720.09|720.79|720.49|720.79|720.49|720.39|720.09|36
1648486500000|2022-03-28 16:55:00|720.89|720.59|720.89|720.59|720.99|720.69|720.69|720.39|13
1648486800000|2022-03-28 17:00:00|720.99|720.69|720.69|720.39|721.09|720.79|720.59|720.29|16
1648487100000|2022-03-28 17:05:00|720.79|720.49|720.39|720.09|720.99|720.69|720.39|720.09|24
1648487400000|2022-03-28 17:10:00|720.29|719.99|720.39|720.09|720.69|720.39|720.19|719.89|8
1648487700000|2022-03-28 17:15:00|720.49|720.19|720.69|720.39|720.79|720.49|720.39|720.09|1
1648488000000|2022-03-28 17:20:00|720.59|720.29|721.19|720.89|721.29|720.99|720.49|720.19|21
1648488300000|2022-03-28 17:25:00|720.99|720.69|721.49|721.19|722.09|721.79|720.99|720.69|122
1648488600000|2022-03-28 17:30:00|721.39|721.09|721.39|721.09|721.69|721.39|720.99|720.69|23
1648488900000|2022-03-28 17:35:00|721.29|720.99|721.49|721.19|721.89|721.59|721.29|720.99|6
1648489200000|2022-03-28 17:40:00|721.59|721.29|721.19|720.89|721.59|721.29|721.09|720.79|5
1648489500000|2022-03-28 17:45:00|721.29|720.99|721.29|720.99|721.49|721.19|720.99|720.69|3
1648489800000|2022-03-28 17:50:00|721.39|721.09|721.19|720.89|721.49|721.19|721.19|720.89|12
1648490100000|2022-03-28 17:55:00|721.09|720.79|721.29|720.99|721.49|721.19|720.99|720.69|20
1648490400000|2022-03-28 18:00:00|721.39|721.09|721.99|721.69|722.39|722.09|721.29|720.99|126
1648490700000|2022-03-28 18:05:00|721.89|721.59|722.39|722.09|722.59|722.29|721.69|721.39|23
1648491000000|2022-03-28 18:10:00|722.49|722.19|722.29|721.99|722.89|722.59|721.99|721.69|38
1648491300000|2022-03-28 18:15:00|722.19|721.89|721.79|721.49|722.29|721.99|721.79|721.49|11
1648491600000|2022-03-28 18:20:00|721.89|721.59|722.39|722.09|722.49|722.19|721.69|721.39|18
1648491900000|2022-03-28 18:25:00|722.49|722.19|722.79|722.49|722.89|722.59|722.19|721.89|9
1648492200000|2022-03-28 18:30:00|722.69|722.39|722.89|722.59|723.09|722.79|722.69|722.39|10
1648492500000|2022-03-28 18:35:00|722.79|722.49|723.09|722.79|723.09|722.79|722.59|722.29|12
1648492800000|2022-03-28 18:40:00|722.99|722.69|723.79|723.49|724.19|723.89|722.99|722.69|125
1648493100000|2022-03-28 18:45:00|723.69|723.39|724.19|723.89|724.29|723.99|723.69|723.39|50
1648493400000|2022-03-28 18:50:00|724.29|723.99|724.89|724.59|724.99|724.69|724.19|723.89|85
1648493700000|2022-03-28 18:55:00|724.99|724.69|725.69|725.39|725.69|725.39|724.89|724.59|74
1648494000000|2022-03-28 19:00:00|725.59|725.29|724.79|724.49|725.59|725.29|724.49|724.19|46
1648494300000|2022-03-28 19:05:00|724.69|724.39|725.09|724.79|725.19|724.89|724.69|724.39|18
1648494600000|2022-03-28 19:10:00|724.99|724.69|725.59|725.29|725.59|725.29|724.99|724.69|20
1648494900000|2022-03-28 19:15:00|725.49|725.19|725.59|725.29|725.89|725.59|725.39|725.09|40
1648495200000|2022-03-28 19:20:00|725.69|725.39|725.89|725.59|725.99|725.69|725.49|725.19|16
1648495500000|2022-03-28 19:25:00|725.79|725.49|725.59|725.29|725.89|725.59|725.39|725.09|32
1648495800000|2022-03-28 19:30:00|725.49|725.19|726.09|725.79|726.29|725.99|725.49|725.19|38
1648496100000|2022-03-28 19:35:00|726.19|725.89|725.39|725.09|726.19|725.89|725.29|724.99|30
1648496400000|2022-03-28 19:40:00|725.29|724.99|725.69|725.39|725.99|725.69|725.19|724.89|8
1648496700000|2022-03-28 19:45:00|725.59|725.29|725.59|725.29|725.79|725.49|725.29|724.99|46
1648497000000|2022-03-28 19:50:00|725.39|725.09|725.29|724.99|725.39|725.09|724.59|724.29|59
1648497300000|2022-03-28 19:55:00|725.19|724.89|725.79|725.29|726.59|726.29|725.09|724.79|97
1648497600000|2022-03-28 20:00:00|726.29|725.79|726.79|726.29|727.09|726.59|725.89|725.39|0
1648497900000|2022-03-28 20:05:00|726.89|726.39|726.69|726.19|726.89|726.39|726.39|725.89|0
1648498200000|2022-03-28 20:10:00|726.59|726.09|726.69|726.19|726.69|726.19|726.49|725.99|0
1648498500000|2022-03-28 20:15:00|726.79|726.29|726.59|726.09|726.79|726.29|726.59|726.09|0
1648498800000|2022-03-28 20:20:00|726.69|726.19|726.69|726.19|726.69|726.19|726.49|725.99|0
1648499100000|2022-03-28 20:25:00|726.59|726.09|726.59|726.09|726.69|726.19|726.59|726.09|0
1648499400000|2022-03-28 20:30:00|726.69|726.19|726.59|726.09|726.69|726.19|726.59|726.09|0
1648499700000|2022-03-28 20:35:00|726.69|726.19|726.69|726.19|726.69|726.19|726.59|726.09|0
1648500000000|2022-03-28 20:40:00|726.59|726.09|726.59|726.09|726.69|726.19|726.59|726.09|0
1648500300000|2022-03-28 20:45:00|726.69|726.19|726.59|726.09|726.69|726.19|726.59|726.09|0
1648501200000|2022-03-28 21:00:00|726.49|725.99|726.59|726.09|726.59|726.09|726.49|725.99|0
1648501500000|2022-03-28 21:05:00|726.49|725.99|726.49|725.99|726.49|725.99|726.39|725.89|0
1648501800000|2022-03-28 21:10:00|726.39|725.89|726.39|725.89|726.49|725.99|726.39|725.89|0
1648502100000|2022-03-28 21:15:00|726.49|725.99|726.49|725.99|726.49|725.99|726.49|725.99|0
1648502400000|2022-03-28 21:20:00|726.39|725.89|726.49|725.99|726.49|725.99|726.29|725.79|0
1648502700000|2022-03-28 21:25:00|726.39|725.89|726.39|725.89|726.49|725.99|726.39|725.89|0
1648503000000|2022-03-28 21:30:00|726.29|725.79|726.39|725.89|726.39|725.89|726.29|725.79|0
1648503600000|2022-03-28 21:40:00|726.29|725.79|726.29|725.79|726.29|725.79|726.29|725.79|0
1648503900000|2022-03-28 21:45:00|726.39|725.89|726.39|725.89|726.39|725.89|726.29|725.79|0
1648504200000|2022-03-28 21:50:00|726.29|725.79|726.39|725.89|726.39|725.89|726.29|725.79|0
1648504800000|2022-03-28 22:00:00|726.29|725.79|725.89|725.39|726.39|725.89|725.79|725.29|0
1648505100000|2022-03-28 22:05:00|725.79|725.29|725.89|725.39|725.89|725.39|725.79|725.29|0
1648505400000|2022-03-28 22:10:00|725.79|725.29|725.79|725.29|725.89|725.39|725.49|724.99|0
1648505700000|2022-03-28 22:15:00|725.89|725.39|725.69|725.19|725.89|725.39|725.69|725.19|0
1648506000000|2022-03-28 22:20:00|725.79|725.29|725.89|725.39|725.89|725.39|725.69|725.19|0
1648506300000|2022-03-28 22:25:00|725.79|725.29|725.79|725.29|725.79|725.29|725.69|725.19|0
1648506600000|2022-03-28 22:30:00|725.89|725.39|726.09|725.59|726.39|725.89|725.89|725.39|0
1648506900000|2022-03-28 22:35:00|725.99|725.49|726.09|725.59|726.29|725.79|725.99|725.49|0
1648507200000|2022-03-28 22:40:00|726.19|725.69|725.89|725.39|726.19|725.69|725.89|725.39|0
1648507500000|2022-03-28 22:45:00|726.09|725.59|726.09|725.59|726.19|725.69|725.89|725.39|0
1648507800000|2022-03-28 22:50:00|726.19|725.69|725.89|725.39|726.29|725.79|725.89|725.39|0
1648508100000|2022-03-28 22:55:00|725.99|725.49|726.19|725.69|726.29|725.79|725.99|725.49|0
1648508400000|2022-03-28 23:00:00|726.29|725.79|726.29|725.79|726.49|725.99|726.19|725.69|0
1648508700000|2022-03-28 23:05:00|726.19|725.69|726.29|725.79|726.49|725.99|726.19|725.69|0
1648509000000|2022-03-28 23:10:00|726.39|725.89|726.29|725.79|726.39|725.89|726.19|725.69|0
1648509300000|2022-03-28 23:15:00|726.19|725.69|726.09|725.59|726.39|725.89|725.99|725.49|0
1648509600000|2022-03-28 23:20:00|725.99|725.49|726.09|725.59|726.09|725.59|725.89|725.39|0
1648509900000|2022-03-28 23:25:00|726.19|725.69|726.49|725.99|726.49|725.99|725.99|725.49|0
1648510200000|2022-03-28 23:30:00|726.59|726.09|726.49|725.99|726.79|726.29|726.29|725.79|0
1648510500000|2022-03-28 23:35:00|726.59|726.09|726.59|726.09|726.69|726.19|726.59|726.09|0
1648510800000|2022-03-28 23:40:00|726.49|725.99|726.79|726.29|726.89|726.39|726.49|725.99|0
1648511100000|2022-03-28 23:45:00|726.69|726.19|726.49|725.99|726.79|726.29|726.49|725.99|0
1648511400000|2022-03-28 23:50:00|726.59|726.09|726.09|725.59|726.59|726.09|725.99|725.49|0
1648511700000|2022-03-28 23:55:00|725.99|725.49|725.99|725.49|726.09|725.59|725.89|725.39|0
1648512000000|2022-03-29 00:00:00|726.09|725.59|725.79|725.29|726.19|725.69|725.59|725.09|0
1648512300000|2022-03-29 00:05:00|725.69|725.19|725.69|725.19|725.79|725.29|725.49|724.99|0
1648512600000|2022-03-29 00:10:00|725.79|725.29|725.69|725.19|725.79|725.29|725.39|724.89|0
1648512900000|2022-03-29 00:15:00|725.59|725.09|726.09|725.59|726.39|725.89|725.59|725.09|0
1648513200000|2022-03-29 00:20:00|725.99|725.49|726.49|725.99|726.69|726.19|725.99|725.49|0
1648513500000|2022-03-29 00:25:00|726.59|726.09|726.49|725.99|726.69|726.19|726.29|725.79|0
1648513800000|2022-03-29 00:30:00|726.39|725.89|726.29|725.79|726.49|725.99|726.29|725.79|0
1648514100000|2022-03-29 00:35:00|726.39|725.89|726.69|726.19|726.69|726.19|726.29|725.79|0
1648514400000|2022-03-29 00:40:00|726.89|726.39|726.89|726.39|727.29|726.79|726.69|726.19|0
1648514700000|2022-03-29 00:45:00|726.48|725.98|726.08|725.58|726.48|725.98|725.98|725.48|0
1648515000000|2022-03-29 00:50:00|726.18|725.68|726.08|725.58|726.18|725.68|725.98|725.48|0
1648515300000|2022-03-29 00:55:00|726.18|725.68|725.88|725.38|726.18|725.68|725.88|725.38|0
1648515600000|2022-03-29 01:00:00|726.59|726.09|726.69|726.19|726.99|726.49|726.49|725.99|0
1648515900000|2022-03-29 01:05:00|726.89|726.39|726.69|726.19|726.89|726.39|726.69|726.19|0
1648516200000|2022-03-29 01:10:00|726.59|726.09|727.19|726.69|727.19|726.69|726.49|725.99|0
1648516500000|2022-03-29 01:15:00|726.28|725.78|726.48|725.98|726.68|726.18|726.18|725.68|0
1648516800000|2022-03-29 01:20:00|726.58|726.08|726.78|726.28|726.78|726.28|726.48|725.98|0
1648517100000|2022-03-29 01:25:00|726.88|726.38|726.58|726.08|726.88|726.38|726.58|726.08|0
1648517400000|2022-03-29 01:30:00|726.68|726.18|727.08|726.58|727.08|726.58|726.68|726.18|0
1648517700000|2022-03-29 01:35:00|727.18|726.68|727.68|727.18|727.88|727.38|727.08|726.58|0
1648518000000|2022-03-29 01:40:00|727.78|727.28|727.78|727.28|727.88|727.38|727.58|727.08|0
1648518300000|2022-03-29 01:45:00|727.68|727.18|727.58|727.08|727.78|727.28|727.48|726.98|0
1648518600000|2022-03-29 01:50:00|727.68|727.18|727.38|726.88|727.78|727.28|727.38|726.88|0
1648518900000|2022-03-29 01:55:00|727.48|726.98|727.48|726.98|727.58|727.08|727.28|726.78|0
1648519200000|2022-03-29 02:00:00|727.38|726.88|727.18|726.68|727.58|727.08|727.18|726.68|0
1648519500000|2022-03-29 02:05:00|727.28|726.78|727.08|726.58|727.28|726.78|727.08|726.58|0
1648519800000|2022-03-29 02:10:00|727.18|726.68|727.08|726.58|727.18|726.68|726.98|726.48|0
1648520100000|2022-03-29 02:15:00|726.98|726.48|727.08|726.58|727.18|726.68|726.98|726.48|0
1648520400000|2022-03-29 02:20:00|726.98|726.48|726.98|726.48|727.18|726.68|726.88|726.38|0
1648520700000|2022-03-29 02:25:00|726.88|726.38|726.88|726.38|726.98|726.48|726.78|726.28|0
1648521000000|2022-03-29 02:30:00|726.78|726.28|726.68|726.18|726.98|726.48|726.68|726.18|0
1648521300000|2022-03-29 02:35:00|726.78|726.28|726.58|726.08|726.78|726.28|726.38|725.88|0
1648521600000|2022-03-29 02:40:00|726.48|725.98|726.68|726.18|726.68|726.18|726.38|725.88|0
1648521900000|2022-03-29 02:45:00|726.58|726.08|726.78|726.28|726.78|726.28|726.48|725.98|0
1648522200000|2022-03-29 02:50:00|726.68|726.18|726.78|726.28|726.88|726.38|726.58|726.08|0
1648522500000|2022-03-29 02:55:00|726.68|726.18|726.68|726.18|726.88|726.38|726.58|726.08|0
1648522800000|2022-03-29 03:00:00|726.69|726.19|726.79|726.29|726.89|726.39|726.59|726.09|0
1648523100000|2022-03-29 03:05:00|726.89|726.39|727.09|726.59|727.09|726.59|726.79|726.29|0
1648523700000|2022-03-29 03:15:00|727.29|726.79|727.49|726.99|727.49|726.99|727.29|726.79|0
1648524000000|2022-03-29 03:20:00|727.59|727.09|727.69|727.19|727.69|727.19|727.49|726.99|0
1648524300000|2022-03-29 03:25:00|727.59|727.09|727.49|726.99|727.69|727.19|727.29|726.79|0
1648524600000|2022-03-29 03:30:00|726.78|726.28|726.78|726.28|726.88|726.38|726.68|726.18|0
1648524900000|2022-03-29 03:35:00|726.88|726.38|726.68|726.18|726.88|726.38|726.68|726.18|0
1648525200000|2022-03-29 03:40:00|726.58|726.08|726.78|726.28|726.78|726.28|726.58|726.08|0
1648525500000|2022-03-29 03:45:00|726.99|726.49|726.79|726.29|727.09|726.59|726.79|726.29|0
1648525800000|2022-03-29 03:50:00|726.89|726.39|726.89|726.39|726.89|726.39|726.79|726.29|0
1648526100000|2022-03-29 03:55:00|726.79|726.29|726.89|726.39|727.09|726.59|726.79|726.29|0
1648526400000|2022-03-29 04:00:00|726.99|726.49|727.09|726.59|727.29|726.79|726.89|726.39|0
1648526700000|2022-03-29 04:05:00|726.89|726.39|727.09|726.59|727.09|726.59|726.89|726.39|0
1648527000000|2022-03-29 04:10:00|727.19|726.69|727.09|726.59|727.29|726.79|727.09|726.59|0
1648527300000|2022-03-29 04:15:00|726.98|726.48|726.88|726.38|726.98|726.48|726.88|726.38|0
1648527600000|2022-03-29 04:20:00|726.78|726.28|726.78|726.28|726.88|726.38|726.68|726.18|0
1648527900000|2022-03-29 04:25:00|726.88|726.38|726.68|726.18|726.88|726.38|726.68|726.18|0
1648528200000|2022-03-29 04:30:00|726.78|726.28|726.68|726.18|726.88|726.38|726.68|726.18|0
1648528500000|2022-03-29 04:35:00|726.58|726.08|726.68|726.18|726.78|726.28|726.58|726.08|0
1648528800000|2022-03-29 04:40:00|726.78|726.28|726.88|726.38|726.88|726.38|726.78|726.28|0
1648529100000|2022-03-29 04:45:00|727.39|726.89|727.29|726.79|727.49|726.99|727.29|726.79|0
1648529400000|2022-03-29 04:50:00|727.39|726.89|727.49|726.99|727.49|726.99|727.29|726.79|0
1648529700000|2022-03-29 04:55:00|727.39|726.89|727.49|726.99|727.49|726.99|727.29|726.79|0
1648530000000|2022-03-29 05:00:00|727.08|726.58|727.18|726.68|727.38|726.88|727.08|726.58|0
1648530300000|2022-03-29 05:05:00|727.28|726.78|726.78|726.28|727.38|726.88|726.78|726.28|0
1648530600000|2022-03-29 05:10:00|726.68|726.18|727.08|726.58|727.08|726.58|726.68|726.18|0
1648530900000|2022-03-29 05:15:00|727.19|726.69|727.29|726.79|727.49|726.99|727.09|726.59|0
1648531200000|2022-03-29 05:20:00|727.39|726.89|727.29|726.79|727.49|726.99|727.29|726.79|0
1648531500000|2022-03-29 05:25:00|727.39|726.89|727.69|727.19|727.89|727.39|727.39|726.89|0
1648531800000|2022-03-29 05:30:00|727.79|727.29|728.69|728.19|728.99|728.49|727.79|727.29|0
1648532100000|2022-03-29 05:35:00|728.79|728.29|728.49|727.99|728.79|728.29|728.49|727.99|0
1648532400000|2022-03-29 05:40:00|728.59|728.09|728.99|728.49|728.99|728.49|728.49|727.99|0
1648532700000|2022-03-29 05:45:00|729.09|728.59|728.99|728.49|729.39|728.89|728.79|728.29|0
1648533000000|2022-03-29 05:50:00|729.09|728.59|729.59|729.09|729.79|729.29|729.09|728.59|0
1648533300000|2022-03-29 05:55:00|729.69|729.19|729.39|728.89|729.69|729.19|728.99|728.49|0
1648533600000|2022-03-29 06:00:00|729.19|728.69|728.29|727.99|729.19|728.69|727.99|727.69|91
1648533900000|2022-03-29 06:05:00|728.19|727.89|727.79|727.49|728.19|727.89|727.59|727.29|10
1648534200000|2022-03-29 06:10:00|727.89|727.59|728.19|727.89|728.49|728.19|727.89|727.59|26
1648534500000|2022-03-29 06:15:00|728.29|727.99|727.59|727.29|728.29|727.99|727.39|727.09|30
1648534800000|2022-03-29 06:20:00|727.69|727.39|727.79|727.49|727.79|727.49|727.29|726.99|21
1648535100000|2022-03-29 06:25:00|727.69|727.39|727.59|727.29|727.79|727.49|727.49|727.19|13
1648535400000|2022-03-29 06:30:00|727.69|727.39|727.49|727.19|727.69|727.39|727.29|726.99|16
1648535700000|2022-03-29 06:35:00|727.39|727.09|727.39|727.09|727.49|727.19|727.29|726.99|6
1648536000000|2022-03-29 06:40:00|727.49|727.19|727.29|726.99|727.49|727.19|727.29|726.99|13
1648536300000|2022-03-29 06:45:00|727.39|727.09|727.99|727.69|728.09|727.79|727.39|727.09|24
1648536600000|2022-03-29 06:50:00|727.89|727.59|728.39|728.09|728.39|728.09|727.59|727.29|31
1648536900000|2022-03-29 06:55:00|728.29|727.99|729.09|728.79|729.29|728.99|728.09|727.79|79
1648537200000|2022-03-29 07:00:00|728.99|728.69|729.79|729.69|730.39|730.29|728.89|728.69|626
1648537500000|2022-03-29 07:05:00|729.89|729.79|729.39|729.29|730.49|730.39|729.29|729.19|381
1648537800000|2022-03-29 07:10:00|729.29|729.19|729.79|729.69|729.99|729.89|728.79|728.69|278
1648538100000|2022-03-29 07:15:00|729.89|729.79|730.09|729.99|730.39|730.29|729.69|729.59|279
1648538400000|2022-03-29 07:20:00|730.19|730.09|732.09|731.99|733.09|732.99|730.19|730.09|453
1648538700000|2022-03-29 07:25:00|731.99|731.89|733.09|732.99|733.19|733.09|731.79|731.69|436
1648539000000|2022-03-29 07:30:00|733.19|733.09|732.19|732.09|733.39|733.29|732.09|731.99|536
1648539300000|2022-03-29 07:35:00|732.29|732.19|731.49|731.39|732.29|732.19|731.39|731.29|182
1648539600000|2022-03-29 07:40:00|731.45|731.35|731.45|731.35|731.55|731.45|731.05|730.95|114
1648539900000|2022-03-29 07:45:00|731.35|731.25|730.25|730.15|731.45|731.35|730.05|729.95|148
1648540200000|2022-03-29 07:50:00|730.15|730.05|730.25|730.15|731.05|730.95|730.05|729.95|181
1648540500000|2022-03-29 07:55:00|730.35|730.25|730.75|730.65|731.05|730.95|730.15|730.05|102
1648540800000|2022-03-29 08:00:00|730.65|730.55|731.15|731.05|731.55|731.45|730.45|730.35|138
1648541100000|2022-03-29 08:05:00|731.05|730.95|731.75|731.65|731.85|731.75|731.05|730.95|113
1648541400000|2022-03-29 08:10:00|731.65|731.55|731.85|731.75|731.95|731.85|731.55|731.45|86
1648541700000|2022-03-29 08:15:00|731.75|731.65|732.55|732.45|732.65|732.55|731.65|731.55|94
1648542000000|2022-03-29 08:20:00|732.45|732.35|732.55|732.45|732.95|732.85|732.15|732.05|91
1648542300000|2022-03-29 08:25:00|732.35|732.25|732.55|732.45|732.65|732.55|732.15|732.05|81
1648542600000|2022-03-29 08:30:00|732.45|732.35|732.25|732.15|732.75|732.65|732.05|731.95|120
1648542900000|2022-03-29 08:35:00|732.15|732.05|732.35|732.25|732.35|732.25|731.75|731.65|71
1648543200000|2022-03-29 08:40:00|732.45|732.35|732.85|732.75|733.15|733.05|732.45|732.35|142
1648543500000|2022-03-29 08:45:00|732.95|732.85|732.95|732.85|733.15|733.05|732.75|732.65|148
1648543800000|2022-03-29 08:50:00|733.05|732.95|732.15|732.05|733.15|733.05|732.15|732.05|70
1648544100000|2022-03-29 08:55:00|732.25|732.15|732.05|731.95|732.45|732.35|731.85|731.75|70
1648544400000|2022-03-29 09:00:00|731.95|731.85|732.35|732.25|732.35|732.25|731.75|731.65|129
1648544700000|2022-03-29 09:05:00|732.45|732.35|732.35|732.25|734.45|734.35|731.55|731.45|682
1648545000000|2022-03-29 09:10:00|732.45|732.35|732.35|732.25|733.35|733.25|732.25|732.15|287
1648545300000|2022-03-29 09:15:00|732.45|732.35|732.05|731.95|732.75|732.65|731.35|731.25|200
1648545600000|2022-03-29 09:20:00|732.15|732.05|732.65|732.55|732.65|732.55|731.85|731.75|109
1648545900000|2022-03-29 09:25:00|732.75|732.65|732.05|731.95|733.15|733.05|732.05|731.95|132
1648546200000|2022-03-29 09:30:00|732.15|732.05|732.85|732.75|732.85|732.75|731.95|731.85|123
1648546500000|2022-03-29 09:35:00|732.75|732.65|733.55|733.45|733.65|733.55|732.75|732.65|160
1648546800000|2022-03-29 09:40:00|733.45|733.35|733.25|733.15|734.15|734.05|733.05|732.95|155
1648547100000|2022-03-29 09:45:00|733.35|733.25|733.45|733.35|733.75|733.65|732.85|732.75|145
1648547400000|2022-03-29 09:50:00|733.55|733.45|733.35|733.25|733.85|733.75|732.95|732.85|91
1648547700000|2022-03-29 09:55:00|733.25|733.15|733.25|733.15|733.65|733.55|733.15|733.05|146
1648548000000|2022-03-29 10:00:00|733.15|733.05|733.15|733.05|733.45|733.35|732.85|732.75|120
1648548300000|2022-03-29 10:05:00|733.25|733.15|732.75|732.65|733.35|733.25|732.45|732.35|156
1648548600000|2022-03-29 10:10:00|732.85|732.75|733.45|733.35|733.45|733.35|732.75|732.65|104
1648548900000|2022-03-29 10:15:00|733.55|733.45|733.95|733.85|733.95|733.85|733.55|733.45|144
1648549200000|2022-03-29 10:20:00|734.05|733.95|734.25|734.15|734.45|734.35|734.05|733.95|120
1648549500000|2022-03-29 10:25:00|734.15|734.05|734.15|734.05|734.75|734.65|734.05|733.95|105
1648549800000|2022-03-29 10:30:00|734.25|734.15|733.65|733.55|734.45|734.35|733.55|733.45|110
1648550100000|2022-03-29 10:35:00|733.75|733.65|734.15|734.05|734.35|734.25|733.75|733.65|87
1648550400000|2022-03-29 10:40:00|734.25|734.15|734.55|734.45|734.85|734.75|734.25|734.15|179
1648550700000|2022-03-29 10:45:00|734.65|734.55|734.75|734.65|735.25|735.15|734.55|734.45|158
1648551000000|2022-03-29 10:50:00|734.85|734.75|734.75|734.65|734.95|734.85|734.45|734.35|85
1648551300000|2022-03-29 10:55:00|734.85|734.75|734.95|734.85|735.15|735.05|734.45|734.35|94
1648551600000|2022-03-29 11:00:00|734.85|734.75|735.25|735.15|735.45|735.35|734.75|734.65|72
1648551900000|2022-03-29 11:05:00|735.15|735.05|734.65|734.55|735.45|735.35|734.65|734.55|78
1648552200000|2022-03-29 11:10:00|734.55|734.45|734.85|734.75|735.15|735.05|734.45|734.35|106
1648552500000|2022-03-29 11:15:00|734.75|734.65|734.55|734.45|735.05|734.95|734.45|734.35|63
1648552800000|2022-03-29 11:20:00|734.65|734.55|734.45|734.35|734.65|734.55|734.25|734.15|36
1648553100000|2022-03-29 11:25:00|734.55|734.45|733.15|733.05|734.65|734.55|733.15|733.05|137
1648553400000|2022-03-29 11:30:00|733.25|733.15|733.05|732.95|733.35|733.25|732.75|732.65|120
1648553700000|2022-03-29 11:35:00|732.95|732.85|733.45|733.35|733.55|733.45|732.75|732.65|157
1648554000000|2022-03-29 11:40:00|733.4|733.3|734.3|734.2|736.3|736.2|732.8|732.7|1058
1648554300000|2022-03-29 11:45:00|734.4|734.3|735.7|735.6|736.6|736.5|734.3|734.2|739
1648554600000|2022-03-29 11:50:00|735.8|735.7|736.4|736.3|737.1|737|735.6|735.5|318
1648554900000|2022-03-29 11:55:00|736.3|736.2|736.2|736.1|736.4|736.3|735.2|735.1|313
1648555200000|2022-03-29 12:00:00|736.1|736|736.7|736.6|737.3|737.2|736.1|736|438
1648555500000|2022-03-29 12:05:00|736.8|736.7|736.6|736.5|737.1|737|736.3|736.2|257
1648555800000|2022-03-29 12:10:00|736.7|736.6|736.4|736.3|737.1|737|736.2|736.1|253
1648556100000|2022-03-29 12:15:00|736.6|736.5|736.9|736.8|737.4|737.3|736.2|736.1|275
1648556400000|2022-03-29 12:20:00|737|736.9|737.4|737.3|737.6|737.5|736.7|736.6|312
1648556700000|2022-03-29 12:25:00|737.5|737.4|738.8|738.7|739|738.9|737.5|737.4|399
1648557000000|2022-03-29 12:30:00|738.7|738.6|738.4|738.3|739.5|739.4|738.2|738.1|404
1648557300000|2022-03-29 12:35:00|738.5|738.4|737.4|737.3|738.7|738.6|737.4|737.3|206
1648557600000|2022-03-29 12:40:00|737.5|737.4|737.1|737|737.7|737.6|736.1|736|293
1648557900000|2022-03-29 12:45:00|737|736.9|737.4|737.3|737.6|737.5|737|736.9|176
1648558200000|2022-03-29 12:50:00|737.5|737.4|737.7|737.6|738|737.9|737.1|737|124
1648558500000|2022-03-29 12:55:00|737.8|737.7|737.5|737.4|737.9|737.8|737|736.9|207
1648558800000|2022-03-29 13:00:00|737.6|737.5|737.5|737.4|737.6|737.5|736.2|736.1|208
1648559100000|2022-03-29 13:05:00|737.4|737.3|737.5|737.4|737.5|737.4|736.9|736.8|111
1648559400000|2022-03-29 13:10:00|737.4|737.3|737.7|737.6|737.8|737.7|736.9|736.8|283
1648559700000|2022-03-29 13:15:00|737.8|737.7|738.1|738|738.1|738|737.2|737.1|260
1648560000000|2022-03-29 13:20:00|738|737.9|738.6|738.5|738.9|738.8|737.9|737.8|271
1648560300000|2022-03-29 13:25:00|738.7|738.6|737.9|737.8|738.7|738.6|737.6|737.5|161
1648560600000|2022-03-29 13:30:00|738|737.9|738.9|738.8|739.4|739.3|737.4|737.3|388
1648560900000|2022-03-29 13:35:00|739|738.9|737.6|737.5|739.1|739|737.1|737|297
1648561200000|2022-03-29 13:40:00|737.5|737.4|737.6|737.5|737.7|737.6|736.9|736.8|285
1648561500000|2022-03-29 13:45:00|737.7|737.6|735.4|735.3|737.9|737.8|735.3|735.2|269
1648561800000|2022-03-29 13:50:00|735.3|735.2|734.9|734.8|735.7|735.6|734.6|734.5|214
1648562100000|2022-03-29 13:55:00|734.8|734.7|736.6|736.5|736.6|736.5|734.5|734.4|313
1648562400000|2022-03-29 14:00:00|736.5|736.4|736.4|736.3|737.1|737|735.8|735.7|216
1648562700000|2022-03-29 14:05:00|736.5|736.4|735.9|735.8|736.7|736.6|735|734.9|257
1648563000000|2022-03-29 14:10:00|735.87|735.77|734.27|734.17|736.57|736.47|733.97|733.87|322
1648563300000|2022-03-29 14:15:00|734.17|734.07|733.77|733.67|734.67|734.57|733.67|733.57|175
1648563600000|2022-03-29 14:20:00|733.87|733.77|733.07|732.97|734.07|733.97|732.27|732.17|311
1648563900000|2022-03-29 14:25:00|732.97|732.87|734.27|734.17|734.27|734.17|732.47|732.37|230
1648564200000|2022-03-29 14:30:00|734.17|734.07|732.87|732.77|734.37|734.27|732.77|732.67|195
1648564500000|2022-03-29 14:35:00|732.77|732.67|732.07|731.97|733.37|733.27|731.77|731.67|212
1648564800000|2022-03-29 14:40:00|731.97|731.87|733.67|733.57|733.77|733.67|731.37|731.27|532
1648565100000|2022-03-29 14:45:00|733.77|733.67|733.67|733.57|734.27|734.17|732.97|732.87|484
1648565400000|2022-03-29 14:50:00|733.77|733.67|733.77|733.67|734.07|733.97|733.17|733.07|126
1648565700000|2022-03-29 14:55:00|733.67|733.57|732.77|732.67|733.87|733.77|732.67|732.57|191
1648566000000|2022-03-29 15:00:00|732.87|732.77|732.77|732.67|733.57|733.47|732.27|732.17|195
1648566300000|2022-03-29 15:05:00|732.87|732.77|732.17|732.07|732.87|732.77|732.07|731.97|202
1648566600000|2022-03-29 15:10:00|732.27|732.17|732.27|732.17|732.77|732.67|731.97|731.87|145
1648566900000|2022-03-29 15:15:00|732.37|732.27|732.47|732.37|732.67|732.57|732.17|732.07|189
1648567200000|2022-03-29 15:20:00|732.57|732.47|732.97|732.87|732.97|732.87|732.07|731.97|161
1648567500000|2022-03-29 15:25:00|733.07|732.97|734.77|734.67|734.77|734.67|732.97|732.87|308
1648567800000|2022-03-29 15:30:00|734.97|734.57|735.37|735.07|735.77|735.47|734.47|734.17|522
1648568100000|2022-03-29 15:35:00|735.27|734.97|734.37|734.07|735.67|735.37|734.17|733.87|330
1648568400000|2022-03-29 15:40:00|734.27|733.97|734.87|734.57|734.87|734.57|733.97|733.67|87
1648568700000|2022-03-29 15:45:00|734.97|734.67|735.27|734.97|735.27|734.97|734.37|734.07|45
1648569000000|2022-03-29 15:50:00|735.17|734.87|734.77|734.47|735.27|734.97|734.47|734.17|25
1648569300000|2022-03-29 15:55:00|734.67|734.37|734.07|733.77|734.77|734.47|733.87|733.57|52
1648569600000|2022-03-29 16:00:00|734.17|733.87|734.07|733.77|734.17|733.87|733.47|733.17|37
1648569900000|2022-03-29 16:05:00|733.97|733.67|733.57|733.27|734.07|733.77|733.57|733.27|35
1648570200000|2022-03-29 16:10:00|733.67|733.37|733.97|733.67|734.17|733.87|733.57|733.27|17
1648570500000|2022-03-29 16:15:00|733.87|733.57|733.77|733.47|734.07|733.77|733.67|733.37|38
1648570800000|2022-03-29 16:20:00|733.67|733.37|732.97|732.67|733.77|733.47|732.57|732.27|105
1648571100000|2022-03-29 16:25:00|732.87|732.57|732.77|732.47|733.17|732.87|732.27|731.97|14
1648571400000|2022-03-29 16:30:00|732.87|732.57|731.97|731.67|732.87|732.57|731.87|731.57|101
1648571700000|2022-03-29 16:35:00|732.07|731.77|732.87|732.57|732.97|732.67|731.97|731.67|39
1648572000000|2022-03-29 16:40:00|732.77|732.47|733.67|733.37|733.67|733.37|732.77|732.47|47
1648572300000|2022-03-29 16:45:00|733.57|733.27|733.87|733.57|733.87|733.57|733.37|733.07|33
1648572600000|2022-03-29 16:50:00|733.97|733.67|733.17|732.87|733.97|733.67|733.07|732.77|8
1648572900000|2022-03-29 16:55:00|733.27|732.97|733.57|733.27|733.77|733.47|733.27|732.97|25
1648573200000|2022-03-29 17:00:00|733.67|733.37|733.07|732.77|733.67|733.37|732.77|732.47|16
1648573500000|2022-03-29 17:05:00|733.17|732.87|732.87|732.57|733.27|732.97|732.77|732.47|13
1648573800000|2022-03-29 17:10:00|733.07|732.77|733.47|733.17|733.67|733.37|733.07|732.77|9
1648574100000|2022-03-29 17:15:00|733.57|733.27|733.77|733.47|733.87|733.57|733.57|733.27|5
1648574400000|2022-03-29 17:20:00|733.67|733.37|733.27|732.97|733.67|733.37|732.77|732.47|9
1648574700000|2022-03-29 17:25:00|733.37|733.07|733.37|733.07|733.67|733.37|733.07|732.77|7
1648575000000|2022-03-29 17:30:00|733.47|733.17|733.27|732.97|733.57|733.27|733.07|732.77|15
1648575300000|2022-03-29 17:35:00|733.37|733.07|733.97|733.67|733.97|733.67|733.37|733.07|4
1648575600000|2022-03-29 17:40:00|733.87|733.57|734.17|733.87|734.17|733.87|733.67|733.37|16
1648575900000|2022-03-29 17:45:00|734.07|733.77|734.67|734.37|734.97|734.67|733.87|733.57|21
1648576200000|2022-03-29 17:50:00|734.57|734.27|734.67|734.37|734.77|734.47|734.37|734.07|15
1648576500000|2022-03-29 17:55:00|734.57|734.27|735.07|734.77|735.07|734.77|734.57|734.27|4
1648576800000|2022-03-29 18:00:00|734.97|734.67|735.07|734.77|735.37|735.07|734.97|734.67|13
1648577100000|2022-03-29 18:05:00|735.17|734.87|735.27|734.97|735.37|735.07|734.67|734.37|11
1648577400000|2022-03-29 18:10:00|735.17|734.87|735.77|735.47|735.77|735.47|735.17|734.87|20
1648577700000|2022-03-29 18:15:00|735.67|735.37|735.37|735.07|735.77|735.47|735.17|734.87|18
1648578000000|2022-03-29 18:20:00|735.47|735.17|735.87|735.57|735.97|735.67|735.07|734.77|19
1648578300000|2022-03-29 18:25:00|735.77|735.47|736.07|735.77|736.17|735.87|735.37|735.07|13
1648578600000|2022-03-29 18:30:00|736.17|735.87|735.87|735.57|736.27|735.97|735.57|735.27|32
1648578900000|2022-03-29 18:35:00|735.97|735.67|735.87|735.57|736.27|735.97|735.87|735.57|9
1648579200000|2022-03-29 18:40:00|735.77|735.47|736.07|735.77|736.17|735.87|735.67|735.37|13
1648579500000|2022-03-29 18:45:00|736.17|735.87|736.17|735.87|736.47|736.17|735.87|735.57|17
1648579800000|2022-03-29 18:50:00|736.27|735.97|736.37|736.07|736.57|736.27|736.07|735.77|14
1648580100000|2022-03-29 18:55:00|736.47|736.17|736.57|736.27|736.87|736.57|736.27|735.97|15
1648580400000|2022-03-29 19:00:00|736.67|736.37|736.97|736.67|737.07|736.77|736.37|736.07|19
1648580700000|2022-03-29 19:05:00|737.07|736.77|737.17|736.87|737.27|736.97|736.87|736.57|11
1648581000000|2022-03-29 19:10:00|737.27|736.97|737.27|736.97|737.57|737.27|737.07|736.77|72
1648581300000|2022-03-29 19:15:00|737.17|736.87|737.37|737.07|737.57|737.27|737.07|736.77|25
1648581600000|2022-03-29 19:20:00|737.47|737.17|737.27|736.97|737.67|737.37|737.17|736.87|28
1648581900000|2022-03-29 19:25:00|737.37|737.07|737.77|737.47|737.87|737.57|737.27|736.97|28
1648582200000|2022-03-29 19:30:00|737.87|737.57|738.37|738.07|738.37|738.07|737.77|737.47|72
1648582500000|2022-03-29 19:35:00|738.27|737.97|738.47|738.17|738.77|738.47|738.27|737.97|26
1648582800000|2022-03-29 19:40:00|738.37|738.07|738.47|738.17|738.57|738.27|737.87|737.57|38
1648583100000|2022-03-29 19:45:00|738.37|738.07|738.27|737.97|738.77|738.47|738.07|737.77|38
1648583400000|2022-03-29 19:50:00|738.37|738.07|738.17|737.87|738.57|738.27|737.67|737.37|99
1648583700000|2022-03-29 19:55:00|738.07|737.77|739.27|738.77|739.27|738.77|737.87|737.57|80
1648584000000|2022-03-29 20:00:00|739.17|738.67|738.57|738.07|739.17|738.67|738.37|737.87|0
1648584300000|2022-03-29 20:05:00|738.77|738.27|737.97|737.47|738.77|738.27|737.47|736.97|0
1648584600000|2022-03-29 20:10:00|737.87|737.37|737.67|737.17|737.97|737.47|737.67|737.17|0
1648584900000|2022-03-29 20:15:00|737.77|737.27|737.87|737.37|737.87|737.37|737.77|737.27|0
1648585200000|2022-03-29 20:20:00|737.97|737.47|737.87|737.37|738.07|737.57|737.87|737.37|0
1648585500000|2022-03-29 20:25:00|737.97|737.47|737.87|737.37|737.97|737.47|737.77|737.27|0
1648585800000|2022-03-29 20:30:00|737.97|737.47|737.97|737.47|737.97|737.47|737.77|737.27|0
1648586100000|2022-03-29 20:35:00|738.07|737.57|738.17|737.67|738.17|737.67|738.07|737.57|0
1648586400000|2022-03-29 20:40:00|738.07|737.57|738.17|737.67|738.27|737.77|738.07|737.57|0
1648586700000|2022-03-29 20:45:00|738.27|737.77|738.27|737.77|738.37|737.87|738.27|737.77|0
1648587000000|2022-03-29 20:50:00|738.17|737.67|738.17|737.67|738.27|737.77|738.17|737.67|0
1648587300000|2022-03-29 20:55:00|738.27|737.77|737.87|737.37|738.27|737.77|737.87|737.37|0
1648587600000|2022-03-29 21:00:00|737.77|737.27|737.77|737.27|737.87|737.37|737.77|737.27|0
1648587900000|2022-03-29 21:05:00|737.67|737.17|737.77|737.27|737.77|737.27|737.67|737.17|0
1648588200000|2022-03-29 21:10:00|737.57|737.07|737.57|737.07|737.57|737.07|737.57|737.07|0
1648588500000|2022-03-29 21:15:00|737.67|737.17|737.47|736.97|737.67|737.17|737.37|736.87|0
1648588800000|2022-03-29 21:20:00|737.57|737.07|737.57|737.07|737.57|737.07|737.57|737.07|0
1648589100000|2022-03-29 21:25:00|737.67|737.17|737.67|737.17|737.67|737.17|737.57|737.07|0
1648589700000|2022-03-29 21:35:00|737.77|737.27|737.77|737.27|737.77|737.27|737.77|737.27|0
1648590000000|2022-03-29 21:40:00|737.67|737.17|737.67|737.17|737.67|737.17|737.57|737.07|0
1648590300000|2022-03-29 21:45:00|737.57|737.07|737.67|737.17|737.67|737.17|737.57|737.07|0
1648590600000|2022-03-29 21:50:00|737.57|737.07|737.67|737.17|737.67|737.17|737.57|737.07|0
1648590900000|2022-03-29 21:55:00|737.77|737.27|737.77|737.27|737.77|737.27|737.77|737.27|0
1648591200000|2022-03-29 22:00:00|737.87|737.37|737.37|736.87|737.97|737.47|737.37|736.87|0
1648591500000|2022-03-29 22:05:00|737.27|736.77|736.87|736.37|737.27|736.77|736.77|736.27|0
1648591800000|2022-03-29 22:10:00|736.97|736.47|736.87|736.37|736.97|736.47|736.77|736.27|0
1648592100000|2022-03-29 22:15:00|736.97|736.47|736.97|736.47|736.97|736.47|736.77|736.27|0
1648592400000|2022-03-29 22:20:00|736.87|736.37|737.27|736.77|737.27|736.77|736.77|736.27|0
1648592700000|2022-03-29 22:25:00|737.17|736.67|737.37|736.87|737.57|737.07|736.97|736.47|0
1648593000000|2022-03-29 22:30:00|737.47|736.97|737.47|736.97|737.77|737.27|737.37|736.87|0
1648593300000|2022-03-29 22:35:00|737.37|736.87|737.77|737.27|737.87|737.37|737.37|736.87|0
1648593600000|2022-03-29 22:40:00|737.87|737.37|737.77|737.27|737.87|737.37|737.67|737.17|0
1648593900000|2022-03-29 22:45:00|737.97|737.47|738.07|737.57|738.07|737.57|737.87|737.37|0
1648594200000|2022-03-29 22:50:00|737.97|737.47|737.57|737.07|738.07|737.57|737.47|736.97|0
1648594500000|2022-03-29 22:55:00|737.47|736.97|737.57|737.07|737.77|737.27|737.47|736.97|0
1648594800000|2022-03-29 23:00:00|737.47|736.97|737.67|737.17|737.77|737.27|737.37|736.87|0
1648595100000|2022-03-29 23:05:00|737.57|737.07|737.67|737.17|737.77|737.27|737.57|737.07|0
1648595400000|2022-03-29 23:10:00|737.57|737.07|737.67|737.17|737.97|737.47|737.57|737.07|0
1648595700000|2022-03-29 23:15:00|737.77|737.27|737.77|737.27|737.87|737.37|737.67|737.17|0
1648596000000|2022-03-29 23:20:00|737.67|737.17|737.67|737.17|737.87|737.37|737.67|737.17|0
1648596300000|2022-03-29 23:25:00|737.77|737.27|737.67|737.17|737.77|737.27|737.67|737.17|0
1648596600000|2022-03-29 23:30:00|737.57|737.07|737.47|736.97|737.67|737.17|737.37|736.87|0
1648596900000|2022-03-29 23:35:00|737.37|736.87|737.57|737.07|737.77|737.27|737.37|736.87|0
1648597200000|2022-03-29 23:40:00|737.67|737.17|738.07|737.57|738.07|737.57|737.67|737.17|0
1648597500000|2022-03-29 23:45:00|738.38|737.88|738.38|737.88|738.48|737.98|738.28|737.78|0
1648597800000|2022-03-29 23:50:00|738.48|737.98|738.28|737.78|738.48|737.98|738.18|737.68|0
1648598100000|2022-03-29 23:55:00|738.38|737.88|738.38|737.88|738.48|737.98|738.28|737.78|0
1648598400000|2022-03-30 00:00:00|737.87|737.37|737.07|736.57|737.87|737.37|737.07|736.57|0
1648598700000|2022-03-30 00:05:00|736.97|736.47|737.27|736.77|737.27|736.77|736.77|736.27|0
1648599000000|2022-03-30 00:10:00|737.17|736.67|737.37|736.87|737.47|736.97|736.97|736.47|0
1648599300000|2022-03-30 00:15:00|737.47|736.97|735.87|735.37|737.47|736.97|735.27|734.77|0
1648599600000|2022-03-30 00:20:00|735.97|735.47|735.87|735.37|736.07|735.57|735.67|735.17|0
1648599900000|2022-03-30 00:25:00|735.97|735.47|736.27|735.77|736.37|735.87|735.97|735.47|0
1648600200000|2022-03-30 00:30:00|737.98|737.48|738.18|737.68|738.48|737.98|737.98|737.48|0
1648600500000|2022-03-30 00:35:00|738.08|737.58|737.98|737.48|738.18|737.68|737.88|737.38|0
1648600800000|2022-03-30 00:40:00|738.08|737.58|737.68|737.18|738.08|737.58|737.68|737.18|0
1648601100000|2022-03-30 00:45:00|737.78|737.28|737.88|737.38|737.98|737.48|737.68|737.18|0
1648601400000|2022-03-30 00:50:00|737.98|737.48|737.58|737.08|737.98|737.48|737.58|737.08|0
1648601700000|2022-03-30 00:55:00|737.68|737.18|737.68|737.18|737.68|737.18|737.38|736.88|0
1648602000000|2022-03-30 01:00:00|737.58|737.08|737.58|737.08|737.68|737.18|737.38|736.88|0
1648602300000|2022-03-30 01:05:00|737.48|736.98|737.88|737.38|737.98|737.48|737.38|736.88|0
1648602600000|2022-03-30 01:10:00|737.78|737.28|737.48|736.98|737.98|737.48|737.38|736.88|0
1648602900000|2022-03-30 01:15:00|735.77|735.27|735.47|734.97|735.77|735.27|735.27|734.77|0
1648603200000|2022-03-30 01:20:00|735.37|734.87|735.67|735.17|735.87|735.37|735.37|734.87|0
1648603500000|2022-03-30 01:25:00|735.77|735.27|736.57|736.07|736.97|736.47|735.77|735.27|0
1648603800000|2022-03-30 01:30:00|738.68|738.18|738.88|738.38|738.98|738.48|738.58|738.08|0
1648604100000|2022-03-30 01:35:00|738.78|738.28|738.38|737.88|738.98|738.48|738.18|737.68|0
1648604400000|2022-03-30 01:40:00|738.48|737.98|739.08|738.58|739.18|738.68|738.38|737.88|0
1648604700000|2022-03-30 01:45:00|739.18|738.68|738.88|738.38|739.78|739.28|738.88|738.38|0
1648605000000|2022-03-30 01:50:00|738.98|738.48|738.58|738.08|739.08|738.58|738.48|737.98|0
1648605300000|2022-03-30 01:55:00|738.48|737.98|738.28|737.78|738.48|737.98|738.18|737.68|0
1648605600000|2022-03-30 02:00:00|738.38|737.88|737.98|737.48|738.48|737.98|737.88|737.38|0
1648605900000|2022-03-30 02:05:00|738.08|737.58|737.98|737.48|738.18|737.68|737.88|737.38|0
1648606200000|2022-03-30 02:10:00|737.88|737.38|737.98|737.48|738.28|737.78|737.88|737.38|0
1648606500000|2022-03-30 02:15:00|735.37|734.87|734.97|734.47|735.47|734.97|734.77|734.27|0
1648606800000|2022-03-30 02:20:00|734.87|734.37|734.97|734.47|735.17|734.67|734.77|734.27|0
1648607100000|2022-03-30 02:25:00|735.17|734.67|735.17|734.67|735.17|734.67|734.97|734.47|0
1648607400000|2022-03-30 02:30:00|735.07|734.57|734.77|734.27|735.07|734.57|734.57|734.07|0
1648607700000|2022-03-30 02:35:00|734.87|734.37|734.77|734.27|734.97|734.47|734.57|734.07|0
1648608000000|2022-03-30 02:40:00|734.67|734.17|734.57|734.07|734.77|734.27|734.37|733.87|0
1648608300000|2022-03-30 02:45:00|737.48|736.98|737.58|737.08|737.58|737.08|737.18|736.68|0
1648608600000|2022-03-30 02:50:00|737.68|737.18|737.58|737.08|737.88|737.38|737.58|737.08|0
1648608900000|2022-03-30 02:55:00|737.48|736.98|737.38|736.88|737.58|737.08|737.38|736.88|0
1648609200000|2022-03-30 03:00:00|734.27|733.77|734.57|734.07|734.57|734.07|734.17|733.67|0
1648609500000|2022-03-30 03:05:00|734.67|734.17|734.67|734.17|734.77|734.27|734.57|734.07|0
1648609800000|2022-03-30 03:10:00|734.77|734.27|734.57|734.07|734.77|734.27|734.37|733.87|0
1648610100000|2022-03-30 03:15:00|734.47|733.97|734.17|733.67|734.57|734.07|734.07|733.57|0
1648610400000|2022-03-30 03:20:00|734.27|733.77|734.37|733.87|734.37|733.87|734.17|733.67|0
1648610700000|2022-03-30 03:25:00|734.47|733.97|734.57|734.07|734.57|734.07|734.37|733.87|0
1648611000000|2022-03-30 03:30:00|737.98|737.48|737.88|737.38|738.18|737.68|737.88|737.38|0
1648611300000|2022-03-30 03:35:00|737.98|737.48|737.78|737.28|737.98|737.48|737.78|737.28|0
1648611600000|2022-03-30 03:40:00|737.88|737.38|737.98|737.48|738.08|737.58|737.78|737.28|0
1648611900000|2022-03-30 03:45:00|734.17|733.67|734.37|733.87|734.57|734.07|734.07|733.57|0
1648612200000|2022-03-30 03:50:00|734.17|733.67|734.37|733.87|734.37|733.87|734.17|733.67|0
1648612500000|2022-03-30 03:55:00|734.17|733.67|734.17|733.67|734.37|733.87|734.07|733.57|0
1648612800000|2022-03-30 04:00:00|734.27|733.77|734.37|733.87|734.57|734.07|734.27|733.77|0
1648613100000|2022-03-30 04:05:00|734.47|733.97|734.37|733.87|734.57|734.07|734.37|733.87|0
1648613400000|2022-03-30 04:10:00|734.47|733.97|734.57|734.07|734.57|734.07|734.37|733.87|0
1648613700000|2022-03-30 04:15:00|738.18|737.68|737.98|737.48|738.18|737.68|737.88|737.38|0
1648614000000|2022-03-30 04:20:00|737.88|737.38|737.98|737.48|738.08|737.58|737.88|737.38|0
1648614300000|2022-03-30 04:25:00|738.08|737.58|737.98|737.48|738.18|737.68|737.98|737.48|0
1648614600000|2022-03-30 04:30:00|734.27|733.77|732.97|732.47|734.37|733.87|732.97|732.47|0
1648614900000|2022-03-30 04:35:00|733.07|732.57|732.67|732.17|733.17|732.67|732.57|732.07|0
1648615200000|2022-03-30 04:40:00|732.57|732.07|731.97|731.47|732.57|732.07|731.87|731.37|0
1648615500000|2022-03-30 04:45:00|732.07|731.57|732.57|732.07|732.77|732.27|732.07|731.57|0
1648615800000|2022-03-30 04:50:00|732.67|732.17|732.17|731.67|732.77|732.27|732.17|731.67|0
1648616100000|2022-03-30 04:55:00|732.27|731.77|732.37|731.87|732.47|731.97|732.17|731.67|0
1648616400000|2022-03-30 05:00:00|737.18|736.68|737.38|736.88|737.68|737.18|737.08|736.58|0
1648616700000|2022-03-30 05:05:00|737.48|736.98|737.58|737.08|737.68|737.18|737.38|736.88|0
1648617000000|2022-03-30 05:10:00|737.68|737.18|737.08|736.58|737.68|737.18|737.08|736.58|0
1648617300000|2022-03-30 05:15:00|737.18|736.68|736.98|736.48|737.18|736.68|736.68|736.18|0
1648617600000|2022-03-30 05:20:00|737.08|736.58|736.98|736.48|737.18|736.68|736.88|736.38|0
1648617900000|2022-03-30 05:25:00|737.08|736.58|737.48|736.98|737.48|736.98|736.98|736.48|0
1648618200000|2022-03-30 05:30:00|733.07|732.57|733.17|732.67|733.17|732.67|732.97|732.47|0
1648618500000|2022-03-30 05:35:00|733.07|732.57|734.07|733.57|734.07|733.57|733.07|732.57|0
1648618800000|2022-03-30 05:40:00|734.17|733.67|734.47|733.97|734.47|733.97|734.17|733.67|0
1648619100000|2022-03-30 05:45:00|738.28|737.78|738.78|738.28|738.78|738.28|738.28|737.78|0
1648619400000|2022-03-30 05:50:00|738.88|738.38|738.98|738.48|738.98|738.48|738.48|737.98|0
1648619700000|2022-03-30 05:55:00|739.08|738.58|739.68|739.18|739.68|739.18|738.78|738.28|0
1648620000000|2022-03-30 06:00:00|736.77|736.47|735.97|735.67|736.97|736.67|735.37|735.07|66
1648620300000|2022-03-30 06:05:00|735.87|735.57|735.87|735.57|735.97|735.67|735.47|735.17|16
1648620600000|2022-03-30 06:10:00|735.77|735.47|735.67|735.37|736.07|735.77|735.67|735.37|31
1648620900000|2022-03-30 06:15:00|735.57|735.27|735.77|735.47|735.97|735.67|735.57|735.27|24
1648621200000|2022-03-30 06:20:00|735.67|735.37|735.17|734.87|735.67|735.37|734.87|734.57|36
1648621500000|2022-03-30 06:25:00|735.07|734.77|735.37|735.07|735.47|735.17|735.07|734.77|7
1648621800000|2022-03-30 06:30:00|735.47|735.17|735.17|734.87|735.47|735.17|734.97|734.67|23
1648622100000|2022-03-30 06:35:00|735.27|734.97|734.97|734.67|735.47|735.17|734.67|734.37|32
1648622400000|2022-03-30 06:40:00|734.87|734.57|734.77|734.47|735.07|734.77|734.67|734.37|23
1648622700000|2022-03-30 06:45:00|734.67|734.37|734.57|734.27|734.87|734.57|734.27|733.97|17
1648623000000|2022-03-30 06:50:00|734.47|734.17|734.87|734.57|734.87|734.57|734.47|734.17|11
1648623300000|2022-03-30 06:55:00|734.77|734.47|735.77|735.47|735.77|735.47|734.67|734.37|67
1648623600000|2022-03-30 07:00:00|735.67|735.57|733.97|733.87|736.47|736.37|733.37|733.27|667
1648623900000|2022-03-30 07:05:00|733.87|733.77|733.57|733.47|733.87|733.77|732.67|732.57|297
1648624200000|2022-03-30 07:10:00|733.47|733.37|734.67|734.57|734.87|734.77|733.47|733.37|282
1648624500000|2022-03-30 07:15:00|734.57|734.47|732.67|732.57|734.67|734.57|732.47|732.37|278
1648624800000|2022-03-30 07:20:00|732.57|732.47|732.97|732.87|733.17|733.07|731.87|731.77|267
1648625100000|2022-03-30 07:25:00|733.07|732.97|732.87|732.77|733.47|733.37|732.57|732.47|166
1648625400000|2022-03-30 07:30:00|732.97|732.87|733.87|733.77|734.07|733.97|732.97|732.87|273
1648625700000|2022-03-30 07:35:00|733.77|733.67|733.77|733.67|734.47|734.37|733.67|733.57|220
1648626000000|2022-03-30 07:40:00|733.85|733.75|734.45|734.35|734.65|734.55|733.65|733.55|91
1648626300000|2022-03-30 07:45:00|734.55|734.45|734.25|734.15|735.15|735.05|734.25|734.15|135
1648626600000|2022-03-30 07:50:00|734.15|734.05|734.25|734.15|734.85|734.75|733.75|733.65|110
1648626900000|2022-03-30 07:55:00|734.35|734.25|734.05|733.95|734.55|734.45|733.65|733.55|84
1648627200000|2022-03-30 08:00:00|733.95|733.85|732.85|732.75|734.05|733.95|732.25|732.15|222
1648627500000|2022-03-30 08:05:00|732.75|732.65|732.35|732.25|732.95|732.85|731.95|731.85|137
1648627800000|2022-03-30 08:10:00|732.25|732.15|731.35|731.25|732.35|732.25|730.65|730.55|177
1648628100000|2022-03-30 08:15:00|731.25|731.15|731.75|731.65|732.05|731.95|731.15|731.05|96
1648628400000|2022-03-30 08:20:00|731.85|731.75|731.55|731.45|732.25|732.15|731.55|731.45|126
1648628700000|2022-03-30 08:25:00|731.65|731.55|731.35|731.25|731.95|731.85|731.25|731.15|106
1648629000000|2022-03-30 08:30:00|731.45|731.35|731.95|731.85|732.05|731.95|731.25|731.15|101
1648629300000|2022-03-30 08:35:00|731.85|731.75|731.45|731.35|731.85|731.75|731.35|731.25|54
1648629600000|2022-03-30 08:40:00|731.55|731.45|731.15|731.05|731.55|731.45|730.65|730.55|85
1648629900000|2022-03-30 08:45:00|731.25|731.15|730.75|730.65|731.35|731.25|730.65|730.55|82
1648630200000|2022-03-30 08:50:00|730.65|730.55|731.05|730.95|731.15|731.05|730.65|730.55|42
1648630500000|2022-03-30 08:55:00|730.95|730.85|731.75|731.65|731.85|731.75|730.95|730.85|61
1648630800000|2022-03-30 09:00:00|731.85|731.75|732.65|732.55|732.65|732.55|731.85|731.75|112
1648631100000|2022-03-30 09:05:00|732.75|732.65|733.05|732.95|733.35|733.25|732.65|732.55|124
1648631400000|2022-03-30 09:10:00|733.15|733.05|733.05|732.95|733.15|733.05|732.55|732.45|110
1648631700000|2022-03-30 09:15:00|733.15|733.05|733.15|733.05|733.45|733.35|732.75|732.65|68
1648632000000|2022-03-30 09:20:00|733.25|733.15|733.85|733.75|734.15|734.05|733.15|733.05|91
1648632300000|2022-03-30 09:25:00|733.75|733.65|733.65|733.55|733.95|733.85|733.45|733.35|50
1648632600000|2022-03-30 09:30:00|733.55|733.45|733.65|733.55|733.65|733.55|733.25|733.15|60
1648632900000|2022-03-30 09:35:00|733.55|733.45|733.25|733.15|733.65|733.55|732.95|732.85|50
1648633200000|2022-03-30 09:40:00|733.35|733.25|734.05|733.95|734.15|734.05|733.25|733.15|29
1648633500000|2022-03-30 09:45:00|733.95|733.85|734.15|734.05|734.25|734.15|733.75|733.65|23
1648633800000|2022-03-30 09:50:00|734.25|734.15|734.05|733.95|734.35|734.25|734.05|733.95|37
1648634100000|2022-03-30 09:55:00|733.95|733.85|734.45|734.35|734.55|734.45|733.95|733.85|53
1648634400000|2022-03-30 10:00:00|734.55|734.45|733.85|733.75|734.55|734.45|731.35|731.25|629
1648634700000|2022-03-30 10:05:00|733.95|733.85|732.55|732.45|734.05|733.95|732.55|732.45|145
1648635000000|2022-03-30 10:10:00|732.65|732.55|733.05|732.95|733.15|733.05|731.95|731.85|108
1648635300000|2022-03-30 10:15:00|733.15|733.05|733.25|733.15|733.35|733.25|732.85|732.75|43
1648635600000|2022-03-30 10:20:00|733.35|733.25|733.75|733.65|733.75|733.65|733.05|732.95|49
1648635900000|2022-03-30 10:25:00|733.65|733.55|733.25|733.15|733.85|733.75|733.15|733.05|76
1648636200000|2022-03-30 10:30:00|733.35|733.25|733.35|733.25|733.45|733.35|733.15|733.05|51
1648636500000|2022-03-30 10:35:00|733.25|733.15|733.05|732.95|733.35|733.25|732.85|732.75|26
1648636800000|2022-03-30 10:40:00|732.95|732.85|733.15|733.05|733.15|733.05|732.85|732.75|62
1648637100000|2022-03-30 10:45:00|733.25|733.15|734.15|734.05|734.25|734.15|733.25|733.15|65
1648637400000|2022-03-30 10:50:00|734.05|733.95|734.25|734.15|734.25|734.15|733.85|733.75|48
1648637700000|2022-03-30 10:55:00|734.35|734.25|734.05|733.95|734.35|734.25|733.65|733.55|74
1648638000000|2022-03-30 11:00:00|734.15|734.05|734.15|734.05|734.45|734.35|733.75|733.65|46
1648638300000|2022-03-30 11:05:00|734.05|733.95|733.15|733.05|734.15|734.05|733.05|732.95|68
1648638600000|2022-03-30 11:10:00|733.05|732.95|733.15|733.05|733.45|733.35|732.95|732.85|43
1648638900000|2022-03-30 11:15:00|733.25|733.15|733.05|732.95|733.25|733.15|732.95|732.85|26
1648639200000|2022-03-30 11:20:00|732.95|732.85|733.75|733.65|733.85|733.75|732.95|732.85|17
1648639500000|2022-03-30 11:25:00|733.65|733.55|733.75|733.65|734.15|734.05|733.45|733.35|66
1648639800000|2022-03-30 11:30:00|733.85|733.75|734.35|734.25|734.35|734.25|733.45|733.35|53
1648640100000|2022-03-30 11:35:00|734.25|734.15|734.15|734.05|734.65|734.55|733.95|733.85|187
1648640400000|2022-03-30 11:40:00|734.13|734.03|733.93|733.83|734.33|734.23|733.93|733.83|42
1648640700000|2022-03-30 11:45:00|733.83|733.73|733.93|733.83|733.93|733.83|733.53|733.43|22
1648641000000|2022-03-30 11:50:00|734.03|733.93|734.53|734.43|734.63|734.53|734.03|733.93|64
1648641300000|2022-03-30 11:55:00|734.63|734.53|734.03|733.93|734.63|734.53|734.03|733.93|47
1648641600000|2022-03-30 12:00:00|734.13|734.03|734.33|734.23|734.33|734.23|733.93|733.83|38
1648641900000|2022-03-30 12:05:00|734.23|734.13|734.13|734.03|734.33|734.23|733.83|733.73|58
1648642200000|2022-03-30 12:10:00|734.23|734.13|733.13|733.03|734.33|734.23|732.73|732.63|135
1648642500000|2022-03-30 12:15:00|733.03|732.93|733.63|733.53|733.63|733.53|732.73|732.63|145
1648642800000|2022-03-30 12:20:00|733.53|733.43|732.83|732.73|733.63|733.53|732.73|732.63|92
1648643100000|2022-03-30 12:25:00|732.93|732.83|733.23|733.13|733.33|733.23|732.83|732.73|98
1648643400000|2022-03-30 12:30:00|733.13|733.03|733.53|733.43|733.73|733.63|733.03|732.93|101
1648643700000|2022-03-30 12:35:00|733.63|733.53|734.43|734.33|735.33|735.23|733.63|733.53|238
1648644000000|2022-03-30 12:40:00|734.53|734.43|734.43|734.33|734.73|734.63|734.33|734.23|65
1648644300000|2022-03-30 12:45:00|734.33|734.23|734.23|734.13|734.33|734.23|733.93|733.83|59
1648644600000|2022-03-30 12:50:00|734.13|734.03|734.33|734.23|734.63|734.53|733.83|733.73|72
1648644900000|2022-03-30 12:55:00|734.23|734.13|734.53|734.43|734.53|734.43|734.13|734.03|48
1648645200000|2022-03-30 13:00:00|734.63|734.53|733.93|733.83|734.63|734.53|733.73|733.63|82
1648645500000|2022-03-30 13:05:00|734.03|733.93|733.73|733.63|734.13|734.03|733.53|733.43|41
1648645800000|2022-03-30 13:10:00|733.83|733.73|733.93|733.83|734.03|733.93|733.53|733.43|90
1648646100000|2022-03-30 13:15:00|734.03|733.93|734.33|734.23|734.33|734.23|733.53|733.43|94
1648646400000|2022-03-30 13:20:00|734.13|734.03|734.53|734.43|735.63|735.53|734.13|734.03|357
1648646700000|2022-03-30 13:25:00|734.63|734.53|734.73|734.63|735.23|735.13|734.53|734.43|189
1648647000000|2022-03-30 13:30:00|734.83|734.73|734.73|734.63|735.13|735.03|734.33|734.23|201
1648647300000|2022-03-30 13:35:00|734.63|734.53|733.93|733.83|734.83|734.73|733.93|733.83|241
1648647600000|2022-03-30 13:40:00|734.03|733.93|733.93|733.83|734.43|734.33|733.63|733.53|155
1648647900000|2022-03-30 13:45:00|734.03|733.93|734.73|734.63|734.73|734.63|733.63|733.53|121
1648648200000|2022-03-30 13:50:00|734.63|734.53|733.83|733.73|734.93|734.83|733.83|733.73|179
1648648500000|2022-03-30 13:55:00|733.93|733.83|734.33|734.23|734.33|734.23|733.53|733.43|175
1648648800000|2022-03-30 14:00:00|734.43|734.33|734.23|734.13|734.43|734.33|733.73|733.63|170
1648649100000|2022-03-30 14:05:00|734.33|734.23|733.53|733.43|734.53|734.43|733.43|733.33|95
1648649400000|2022-03-30 14:10:00|733.63|733.53|734.63|734.53|734.63|734.53|733.53|733.43|102
1648649700000|2022-03-30 14:15:00|734.53|734.43|733.63|733.53|734.73|734.63|733.43|733.33|188
1648650000000|2022-03-30 14:20:00|733.73|733.63|734.23|734.13|734.33|734.23|733.73|733.63|108
1648650300000|2022-03-30 14:25:00|734.13|734.03|733.83|733.73|734.43|734.33|733.63|733.53|73
1648650600000|2022-03-30 14:30:00|733.73|733.63|733.23|733.13|733.93|733.83|732.93|732.83|157
1648650900000|2022-03-30 14:35:00|733.33|733.23|733.73|733.63|733.93|733.83|733.13|733.03|218
1648651200000|2022-03-30 14:40:00|733.83|733.73|733.63|733.53|734.13|734.03|733.43|733.33|118
1648651500000|2022-03-30 14:45:00|733.53|733.43|734.13|734.03|734.43|734.33|733.33|733.23|96
1648651800000|2022-03-30 14:50:00|734.23|734.13|733.63|733.53|734.33|734.23|733.53|733.43|99
1648652100000|2022-03-30 14:55:00|733.73|733.63|732.83|732.73|733.73|733.63|732.63|732.53|121
1648652400000|2022-03-30 15:00:00|732.73|732.63|733.03|732.93|733.43|733.33|732.53|732.43|115
1648652700000|2022-03-30 15:05:00|732.93|732.83|732.03|731.93|733.03|732.93|732.03|731.93|153
1648653000000|2022-03-30 15:10:00|732.13|732.03|732.43|732.33|732.43|732.33|731.33|731.23|168
1648653300000|2022-03-30 15:15:00|732.33|732.23|732.83|732.73|733.23|733.13|732.33|732.23|187
1648653600000|2022-03-30 15:20:00|732.73|732.63|732.43|732.33|732.83|732.73|732.23|732.13|254
1648653900000|2022-03-30 15:25:00|732.33|732.23|732.33|732.23|732.43|732.33|731.63|731.53|422
1648654200000|2022-03-30 15:30:00|732.18|731.88|733.88|733.58|734.28|733.98|732.08|731.78|666
1648654500000|2022-03-30 15:35:00|733.98|733.68|734.58|734.28|734.68|734.38|733.68|733.38|510
1648654800000|2022-03-30 15:40:00|734.48|734.18|734.18|733.88|734.58|734.28|733.78|733.48|150
1648655100000|2022-03-30 15:45:00|734.08|733.78|733.68|733.38|734.18|733.88|733.38|733.08|97
1648655400000|2022-03-30 15:50:00|733.78|733.48|733.38|733.08|733.88|733.58|733.38|733.08|62
1648655700000|2022-03-30 15:55:00|733.28|732.98|733.88|733.58|733.88|733.58|733.08|732.78|46
1648656000000|2022-03-30 16:00:00|733.78|733.48|734.28|733.98|734.38|734.08|733.78|733.48|64
1648656300000|2022-03-30 16:05:00|734.18|733.88|733.78|733.48|734.28|733.98|733.58|733.28|44
1648656600000|2022-03-30 16:10:00|733.88|733.58|733.68|733.38|733.88|733.58|733.38|733.08|48
1648656900000|2022-03-30 16:15:00|733.58|733.28|733.98|733.68|734.08|733.78|733.58|733.28|39
1648657200000|2022-03-30 16:20:00|734.08|733.78|732.88|732.58|734.08|733.78|732.88|732.58|51
1648657500000|2022-03-30 16:25:00|732.98|732.68|733.28|732.98|733.38|733.08|732.88|732.58|26
1648657800000|2022-03-30 16:30:00|733.18|732.88|733.28|732.98|733.38|733.08|732.88|732.58|10
1648658100000|2022-03-30 16:35:00|733.38|733.08|733.88|733.58|733.88|733.58|733.28|732.98|27
1648658400000|2022-03-30 16:40:00|733.98|733.68|733.88|733.58|733.98|733.68|733.58|733.28|8
1648658700000|2022-03-30 16:45:00|733.78|733.48|733.58|733.28|734.08|733.78|733.48|733.18|12
1648659000000|2022-03-30 16:50:00|733.48|733.18|733.58|733.28|733.58|733.28|733.38|733.08|13
1648659300000|2022-03-30 16:55:00|733.48|733.18|733.38|733.08|733.58|733.28|733.18|732.88|37
1648659600000|2022-03-30 17:00:00|733.28|732.98|732.98|732.68|733.38|733.08|732.88|732.58|14
1648659900000|2022-03-30 17:05:00|733.08|732.78|732.78|732.48|733.08|732.78|732.58|732.28|8
1648660200000|2022-03-30 17:10:00|732.68|732.38|733.18|732.88|733.18|732.88|732.68|732.38|2
1648660500000|2022-03-30 17:15:00|733.08|732.78|732.78|732.48|733.18|732.88|732.68|732.38|6
1648660800000|2022-03-30 17:20:00|732.68|732.38|732.88|732.58|732.98|732.68|732.38|732.08|6
1648661100000|2022-03-30 17:25:00|732.78|732.48|732.78|732.48|732.78|732.48|732.58|732.28|3
1648661400000|2022-03-30 17:30:00|732.68|732.38|732.88|732.58|733.18|732.88|732.68|732.38|13
1648661700000|2022-03-30 17:35:00|732.78|732.48|732.68|732.38|733.08|732.78|732.68|732.38|17
1648662000000|2022-03-30 17:40:00|732.58|732.28|732.58|732.28|732.68|732.38|732.48|732.18|6
1648662300000|2022-03-30 17:45:00|732.48|732.18|732.48|732.18|732.58|732.28|732.28|731.98|20
1648662600000|2022-03-30 17:50:00|732.58|732.28|732.38|732.08|732.68|732.38|732.28|731.98|8
1648662900000|2022-03-30 17:55:00|732.28|731.98|731.98|731.68|732.38|732.08|731.78|731.48|11
1648663200000|2022-03-30 18:00:00|731.88|731.58|732.48|732.18|732.68|732.38|731.88|731.58|18
1648663500000|2022-03-30 18:05:00|732.38|732.08|732.68|732.38|732.78|732.48|731.98|731.68|17
1648663800000|2022-03-30 18:10:00|732.78|732.48|732.68|732.38|732.78|732.48|732.48|732.18|2
1648664100000|2022-03-30 18:15:00|732.58|732.28|732.18|731.88|732.58|732.28|732.08|731.78|3
1648664400000|2022-03-30 18:20:00|732.28|731.98|732.08|731.78|732.28|731.98|731.98|731.68|1
1648664700000|2022-03-30 18:25:00|732.18|731.88|732.08|731.78|732.28|731.98|731.78|731.48|10
1648665000000|2022-03-30 18:30:00|731.98|731.68|732.38|732.08|732.48|732.18|731.98|731.68|7
1648665300000|2022-03-30 18:35:00|732.48|732.18|732.68|732.38|732.88|732.58|732.38|732.08|15
1648665600000|2022-03-30 18:40:00|732.58|732.28|731.98|731.68|732.68|732.38|731.98|731.68|5
1648665900000|2022-03-30 18:45:00|732.08|731.78|731.88|731.58|732.08|731.78|731.78|731.48|11
1648666200000|2022-03-30 18:50:00|731.98|731.68|731.58|731.28|731.98|731.68|731.58|731.28|8
1648666500000|2022-03-30 18:55:00|731.68|731.38|731.28|730.98|731.98|731.68|731.18|730.88|26
1648666800000|2022-03-30 19:00:00|731.18|730.88|731.18|730.88|731.38|731.08|731.08|730.78|27
1648667100000|2022-03-30 19:05:00|731.08|730.78|730.88|730.58|731.28|730.98|730.68|730.38|16
1648667400000|2022-03-30 19:10:00|730.78|730.48|730.68|730.38|730.78|730.48|730.28|729.98|32
1648667700000|2022-03-30 19:15:00|730.78|730.48|730.18|729.88|730.88|730.58|730.08|729.78|17
1648668000000|2022-03-30 19:20:00|730.08|729.78|729.08|728.78|730.18|729.88|728.98|728.68|27
1648668300000|2022-03-30 19:25:00|728.98|728.68|729.48|729.18|729.78|729.48|728.88|728.58|24
1648668600000|2022-03-30 19:30:00|729.58|729.28|730.08|729.78|730.38|730.08|729.38|729.08|16
1648668900000|2022-03-30 19:35:00|730.18|729.88|729.98|729.68|730.68|730.38|729.98|729.68|7
1648669200000|2022-03-30 19:40:00|730.08|729.78|730.08|729.78|730.38|730.08|729.48|729.18|7
1648669500000|2022-03-30 19:45:00|730.18|729.88|731.18|730.88|731.38|731.08|730.18|729.88|50
1648669800000|2022-03-30 19:50:00|731.08|730.78|729.58|729.28|731.08|730.78|729.28|728.98|75
1648670100000|2022-03-30 19:55:00|729.78|729.48|732.38|731.88|732.38|731.88|729.68|729.38|71
1648670400000|2022-03-30 20:00:00|732.28|731.78|732.98|732.48|732.98|732.48|731.88|731.38|0
1648670700000|2022-03-30 20:05:00|732.88|732.38|732.78|732.28|733.08|732.58|732.58|732.08|0
1648671000000|2022-03-30 20:10:00|732.68|732.18|732.98|732.48|733.08|732.58|732.68|732.18|0
1648671300000|2022-03-30 20:15:00|732.88|732.38|732.68|732.18|732.88|732.38|732.68|732.18|0
1648671600000|2022-03-30 20:20:00|732.88|732.38|732.98|732.48|733.08|732.58|732.78|732.28|0
1648671900000|2022-03-30 20:25:00|732.88|732.38|733.08|732.58|733.08|732.58|732.88|732.38|0
1648672200000|2022-03-30 20:30:00|733.18|732.68|733.08|732.58|733.28|732.78|733.08|732.58|0
1648672500000|2022-03-30 20:35:00|733.18|732.68|733.08|732.58|733.18|732.68|733.08|732.58|0
1648672800000|2022-03-30 20:40:00|733.18|732.68|733.48|732.98|733.48|732.98|733.08|732.58|0
1648673100000|2022-03-30 20:45:00|733.58|733.08|733.68|733.18|733.68|733.18|733.38|732.88|0
1648673400000|2022-03-30 20:50:00|733.58|733.08|733.48|732.98|733.68|733.18|733.38|732.88|0
1648673700000|2022-03-30 20:55:00|733.38|732.88|733.18|732.68|733.38|732.88|733.18|732.68|0
1648674000000|2022-03-30 21:00:00|733.28|732.78|733.08|732.58|733.28|732.78|733.08|732.58|0
1648674300000|2022-03-30 21:05:00|733.18|732.68|733.18|732.68|733.18|732.68|733.08|732.58|0
1648674600000|2022-03-30 21:10:00|733.08|732.58|733.08|732.58|733.18|732.68|733.08|732.58|0
1648675200000|2022-03-30 21:20:00|733.18|732.68|733.18|732.68|733.28|732.78|733.08|732.58|0
1648675500000|2022-03-30 21:25:00|733.08|732.58|733.08|732.58|733.08|732.58|732.98|732.48|0
1648675800000|2022-03-30 21:30:00|732.98|732.48|732.98|732.48|733.08|732.58|732.98|732.48|0
1648676100000|2022-03-30 21:35:00|733.08|732.58|732.98|732.48|733.08|732.58|732.98|732.48|0
1648676400000|2022-03-30 21:40:00|733.08|732.58|733.08|732.58|733.08|732.58|732.98|732.48|0
1648677000000|2022-03-30 21:50:00|733.18|732.68|732.98|732.48|733.18|732.68|732.98|732.48|0
1648677300000|2022-03-30 21:55:00|733.08|732.58|733.08|732.58|733.18|732.68|732.98|732.48|0
1648677600000|2022-03-30 22:00:00|733.18|732.68|732.88|732.38|733.18|732.68|732.78|732.28|0
1648677900000|2022-03-30 22:05:00|732.78|732.28|732.98|732.48|733.18|732.68|732.78|732.28|0
1648678200000|2022-03-30 22:10:00|733.08|732.58|733.08|732.58|733.08|732.58|732.78|732.28|0
1648678500000|2022-03-30 22:15:00|732.98|732.48|732.98|732.48|732.98|732.48|732.78|732.28|0
1648678800000|2022-03-30 22:20:00|732.88|732.38|733.28|732.78|733.28|732.78|732.88|732.38|0
1648679100000|2022-03-30 22:25:00|733.18|732.68|733.28|732.78|733.28|732.78|733.08|732.58|0
1648679400000|2022-03-30 22:30:00|733.18|732.68|732.98|732.48|733.18|732.68|732.98|732.48|0
1648679700000|2022-03-30 22:35:00|733.08|732.58|732.78|732.28|733.08|732.58|732.78|732.28|0
1648680000000|2022-03-30 22:40:00|732.88|732.38|733.08|732.58|733.28|732.78|732.88|732.38|0
1648680300000|2022-03-30 22:45:00|732.98|732.48|732.98|732.48|733.08|732.58|732.88|732.38|0
1648680600000|2022-03-30 22:50:00|732.88|732.38|732.98|732.48|732.98|732.48|732.78|732.28|0
1648680900000|2022-03-30 22:55:00|732.88|732.38|732.98|732.48|732.98|732.48|732.88|732.38|0
1648681200000|2022-03-30 23:00:00|733.08|732.58|732.98|732.48|733.08|732.58|732.98|732.48|0
1648681500000|2022-03-30 23:05:00|732.88|732.38|733.08|732.58|733.18|732.68|732.88|732.38|0
1648681800000|2022-03-30 23:10:00|732.98|732.48|732.98|732.48|733.08|732.58|732.88|732.38|0
1648682100000|2022-03-30 23:15:00|733.08|732.58|732.88|732.38|733.18|732.68|732.88|732.38|0
1648682400000|2022-03-30 23:20:00|732.98|732.48|732.88|732.38|732.98|732.48|732.88|732.38|0
1648682700000|2022-03-30 23:25:00|732.98|732.48|732.78|732.28|732.98|732.48|732.78|732.28|0
1648683000000|2022-03-30 23:30:00|732.68|732.18|732.48|731.98|732.78|732.28|732.48|731.98|0
1648683300000|2022-03-30 23:35:00|732.38|731.88|732.48|731.98|732.48|731.98|732.38|731.88|0
1648683600000|2022-03-30 23:40:00|732.58|732.08|732.48|731.98|732.58|732.08|732.38|731.88|0
1648683900000|2022-03-30 23:45:00|732.38|731.88|732.38|731.88|732.48|731.98|732.28|731.78|0
1648684200000|2022-03-30 23:50:00|732.48|731.98|732.48|731.98|732.58|732.08|732.38|731.88|0
1648684500000|2022-03-30 23:55:00|732.38|731.88|732.48|731.98|732.48|731.98|732.38|731.88|0
1648684800000|2022-03-31 00:00:00|732.58|732.08|732.38|731.88|732.58|732.08|732.38|731.88|0
1648685100000|2022-03-31 00:05:00|732.48|731.98|732.48|731.98|732.48|731.98|732.38|731.88|0
1648685400000|2022-03-31 00:10:00|732.38|731.88|733.18|732.68|733.98|733.48|732.38|731.88|0
1648685700000|2022-03-31 00:15:00|734.23|733.73|733.93|733.43|734.33|733.83|733.53|733.03|0
1648686000000|2022-03-31 00:20:00|734.03|733.53|733.93|733.43|734.43|733.93|733.83|733.33|0
1648686300000|2022-03-31 00:25:00|733.83|733.33|734.23|733.73|734.23|733.73|733.83|733.33|0
1648686600000|2022-03-31 00:30:00|732.78|732.28|733.38|732.88|733.48|732.98|732.68|732.18|0
1648686900000|2022-03-31 00:35:00|733.48|732.98|733.68|733.18|733.68|733.18|733.08|732.58|0
1648687200000|2022-03-31 00:40:00|733.78|733.28|734.78|734.28|734.98|734.48|733.78|733.28|0
1648687500000|2022-03-31 00:45:00|734.88|734.38|734.98|734.48|734.98|734.48|734.58|734.08|0
1648687800000|2022-03-31 00:50:00|734.88|734.38|735.38|734.88|735.38|734.88|734.78|734.28|0
1648688100000|2022-03-31 00:55:00|735.48|734.98|735.38|734.88|735.48|734.98|735.18|734.68|0
1648688400000|2022-03-31 01:00:00|736.23|735.73|736.03|735.53|736.33|735.83|736.03|735.53|0
1648688700000|2022-03-31 01:05:00|736.13|735.63|735.73|735.23|736.13|735.63|735.63|735.13|0
1648689000000|2022-03-31 01:10:00|735.83|735.33|735.73|735.23|735.83|735.33|735.43|734.93|0
1648689300000|2022-03-31 01:15:00|734.88|734.38|735.18|734.68|735.18|734.68|734.78|734.28|0
1648689600000|2022-03-31 01:20:00|735.08|734.58|735.18|734.68|735.28|734.78|734.98|734.48|0
1648689900000|2022-03-31 01:25:00|735.28|734.78|735.18|734.68|735.28|734.78|734.78|734.28|0
1648690200000|2022-03-31 01:30:00|735.08|734.58|735.38|734.88|735.38|734.88|734.78|734.28|0
1648690500000|2022-03-31 01:35:00|735.28|734.78|734.78|734.28|735.38|734.88|734.78|734.28|0
1648690800000|2022-03-31 01:40:00|734.68|734.18|734.78|734.28|734.98|734.48|734.58|734.08|0
1648691100000|2022-03-31 01:45:00|735.43|734.93|735.53|735.03|735.73|735.23|735.43|734.93|0
1648691400000|2022-03-31 01:50:00|735.63|735.13|735.53|735.03|735.83|735.33|735.53|735.03|0
1648691700000|2022-03-31 01:55:00|735.43|734.93|735.53|735.03|735.63|735.13|735.43|734.93|0
1648692000000|2022-03-31 02:00:00|734.68|734.18|734.68|734.18|734.98|734.48|734.68|734.18|0
1648692300000|2022-03-31 02:05:00|734.58|734.08|734.58|734.08|734.98|734.48|734.58|734.08|0
1648692600000|2022-03-31 02:10:00|734.68|734.18|734.78|734.28|734.98|734.48|734.58|734.08|0
1648692900000|2022-03-31 02:15:00|734.88|734.38|734.98|734.48|734.98|734.48|734.78|734.28|0
1648693200000|2022-03-31 02:20:00|735.08|734.58|734.98|734.48|735.18|734.68|734.98|734.48|0
1648693500000|2022-03-31 02:25:00|735.08|734.58|735.18|734.68|735.18|734.68|734.98|734.48|0
1648693800000|2022-03-31 02:30:00|735.28|734.78|735.28|734.78|735.48|734.98|735.18|734.68|0
1648694100000|2022-03-31 02:35:00|735.38|734.88|735.68|735.18|735.78|735.28|735.28|734.78|0
1648694400000|2022-03-31 02:40:00|735.78|735.28|735.68|735.18|735.78|735.28|735.68|735.18|0
1648694700000|2022-03-31 02:45:00|735.63|735.13|735.63|735.13|735.73|735.23|735.53|735.03|0
1648695000000|2022-03-31 02:50:00|735.73|735.23|735.53|735.03|735.73|735.23|735.43|734.93|0
1648695300000|2022-03-31 02:55:00|735.43|734.93|735.53|735.03|735.73|735.23|735.43|734.93|0
1648695600000|2022-03-31 03:00:00|735.38|734.88|735.28|734.78|735.38|734.88|735.28|734.78|0
1648695900000|2022-03-31 03:05:00|735.18|734.68|734.58|734.08|735.18|734.68|734.58|734.08|0
1648696200000|2022-03-31 03:10:00|734.48|733.98|734.38|733.88|734.58|734.08|734.18|733.68|0
1648696500000|2022-03-31 03:15:00|734.48|733.98|734.38|733.88|734.58|734.08|734.38|733.88|0
1648696800000|2022-03-31 03:20:00|734.28|733.78|734.38|733.88|734.38|733.88|734.18|733.68|0
1648697100000|2022-03-31 03:25:00|734.48|733.98|734.78|734.28|734.78|734.28|734.48|733.98|0
1648697400000|2022-03-31 03:30:00|735.33|734.83|734.93|734.43|735.43|734.93|734.93|734.43|0
1648697700000|2022-03-31 03:35:00|734.83|734.33|734.73|734.23|734.93|734.43|734.43|733.93|0
1648698000000|2022-03-31 03:40:00|734.63|734.13|734.63|734.13|734.63|734.13|734.53|734.03|0
1648698300000|2022-03-31 03:45:00|734.08|733.58|733.98|733.48|734.18|733.68|733.98|733.48|0
1648698900000|2022-03-31 03:55:00|734.08|733.58|733.98|733.48|734.18|733.68|733.78|733.28|0
1648699200000|2022-03-31 04:00:00|734.08|733.58|733.98|733.48|734.18|733.68|733.88|733.38|0
1648699500000|2022-03-31 04:05:00|733.88|733.38|733.98|733.48|733.98|733.48|733.78|733.28|0
1648699800000|2022-03-31 04:10:00|733.78|733.28|733.88|733.38|733.98|733.48|733.78|733.28|0
1648700100000|2022-03-31 04:15:00|734.33|733.83|734.63|734.13|734.63|734.13|734.33|733.83|0
1648700400000|2022-03-31 04:20:00|734.53|734.03|734.43|733.93|734.73|734.23|734.43|733.93|0
1648700700000|2022-03-31 04:25:00|734.53|734.03|734.23|733.73|734.53|734.03|734.23|733.73|0
1648701000000|2022-03-31 04:30:00|734.13|733.63|734.43|733.93|734.63|734.13|734.13|733.63|0
1648701300000|2022-03-31 04:35:00|734.33|733.83|734.53|734.03|734.53|734.03|734.33|733.83|0
1648701600000|2022-03-31 04:40:00|734.43|733.93|734.53|734.03|734.63|734.13|734.43|733.93|0
1648701900000|2022-03-31 04:45:00|734.48|733.98|734.48|733.98|734.58|734.08|734.38|733.88|0
1648702200000|2022-03-31 04:50:00|734.38|733.88|734.38|733.88|734.58|734.08|734.38|733.88|0
1648702500000|2022-03-31 04:55:00|734.48|733.98|734.38|733.88|734.58|734.08|734.38|733.88|0
1648702800000|2022-03-31 05:00:00|734.48|733.98|734.18|733.68|734.58|734.08|734.08|733.58|0
1648703100000|2022-03-31 05:05:00|734.28|733.78|733.78|733.28|734.38|733.88|733.68|733.18|0
1648703400000|2022-03-31 05:10:00|733.88|733.38|734.18|733.68|734.38|733.88|733.88|733.38|0
1648703700000|2022-03-31 05:15:00|734.28|733.78|733.98|733.48|734.58|734.08|733.78|733.28|0
1648704000000|2022-03-31 05:20:00|734.08|733.58|733.88|733.38|734.18|733.68|733.78|733.28|0
1648704300000|2022-03-31 05:25:00|733.78|733.28|733.68|733.18|733.78|733.28|733.48|732.98|0
1648704600000|2022-03-31 05:30:00|733.78|733.28|733.28|732.78|733.78|733.28|733.28|732.78|0
1648704900000|2022-03-31 05:35:00|733.38|732.88|733.08|732.58|733.48|732.98|732.88|732.38|0
1648705200000|2022-03-31 05:40:00|732.98|732.48|733.08|732.58|733.48|732.98|732.88|732.38|0
1648705500000|2022-03-31 05:45:00|732.98|732.48|733.08|732.58|733.28|732.78|732.88|732.38|0
1648705800000|2022-03-31 05:50:00|733.18|732.68|734.18|733.68|734.38|733.88|733.18|732.68|0
1648706100000|2022-03-31 05:55:00|734.28|733.78|734.08|733.58|734.38|733.88|733.98|733.48|0
1648706400000|2022-03-31 06:00:00|733.98|733.48|730.58|730.28|733.98|733.48|730.38|730.08|145
1648706700000|2022-03-31 06:05:00|730.68|730.38|730.88|730.58|731.08|730.78|730.38|730.08|20
1648707000000|2022-03-31 06:10:00|730.78|730.48|730.38|730.08|731.18|730.88|729.98|729.68|38
1648707300000|2022-03-31 06:15:00|730.28|729.98|730.48|730.18|730.48|730.18|730.08|729.78|41
1648707600000|2022-03-31 06:20:00|730.38|730.08|731.08|730.78|731.08|730.78|730.38|730.08|16
1648707900000|2022-03-31 06:25:00|731.18|730.88|730.78|730.48|731.18|730.88|730.18|729.88|42
1648708200000|2022-03-31 06:30:00|730.68|730.38|730.18|729.88|730.78|730.48|730.18|729.88|28
1648708500000|2022-03-31 06:35:00|730.28|729.98|729.88|729.58|730.48|730.18|729.78|729.48|23
1648708800000|2022-03-31 06:40:00|729.78|729.48|730.28|729.98|730.38|730.08|729.78|729.48|13
1648709100000|2022-03-31 06:45:00|730.38|730.08|730.38|730.08|730.68|730.38|730.18|729.88|23
1648709400000|2022-03-31 06:50:00|730.28|729.98|730.88|730.58|731.08|730.78|730.18|729.88|21
1648709700000|2022-03-31 06:55:00|730.98|730.68|731.98|731.68|732.08|731.78|730.78|730.48|89
1648710000000|2022-03-31 07:00:00|731.88|731.78|733.48|733.38|733.98|733.88|731.88|731.78|514
1648710300000|2022-03-31 07:05:00|733.38|733.28|732.18|732.08|733.38|733.28|732.08|731.98|250
1648710600000|2022-03-31 07:10:00|732.08|731.98|734.18|734.08|734.58|734.48|731.98|731.88|217
1648710900000|2022-03-31 07:15:00|734.28|734.18|735.18|735.08|735.58|735.48|733.98|733.88|202
1648711200000|2022-03-31 07:20:00|735.28|735.18|734.18|734.08|735.28|735.18|734.18|734.08|194
1648711500000|2022-03-31 07:25:00|734.08|733.98|734.48|734.38|734.98|734.88|733.98|733.88|162
1648711800000|2022-03-31 07:30:00|734.38|734.28|733.78|733.68|734.58|734.48|733.78|733.68|152
1648712100000|2022-03-31 07:35:00|733.68|733.58|733.78|733.68|734.18|734.08|733.68|733.58|105
1648712400000|2022-03-31 07:40:00|733.85|733.75|733.95|733.85|734.25|734.15|733.75|733.65|95
1648712700000|2022-03-31 07:45:00|734.05|733.95|734.05|733.95|734.05|733.95|733.65|733.55|94
1648713000000|2022-03-31 07:50:00|733.95|733.85|733.05|732.95|733.95|733.85|732.95|732.85|181
1648713300000|2022-03-31 07:55:00|733.15|733.05|733.15|733.05|733.45|733.35|732.55|732.45|137
1648713600000|2022-03-31 08:00:00|733.05|732.95|732.45|732.35|733.25|733.15|732.35|732.25|119
1648713900000|2022-03-31 08:05:00|732.55|732.45|732.15|732.05|732.75|732.65|732.05|731.95|117
1648714200000|2022-03-31 08:10:00|732.25|732.15|731.75|731.65|732.25|732.15|731.45|731.35|145
1648714500000|2022-03-31 08:15:00|731.65|731.55|731.65|731.55|731.75|731.65|730.95|730.85|120
1648714800000|2022-03-31 08:20:00|731.75|731.65|731.05|730.95|731.85|731.75|731.05|730.95|142
1648715100000|2022-03-31 08:25:00|730.95|730.85|731.15|731.05|731.45|731.35|730.85|730.75|104
1648715400000|2022-03-31 08:30:00|731.05|730.95|731.55|731.45|731.55|731.45|730.95|730.85|83
1648715700000|2022-03-31 08:35:00|731.45|731.35|730.85|730.75|731.75|731.65|730.55|730.45|143
1648716000000|2022-03-31 08:40:00|730.95|730.85|731.15|731.05|731.45|731.35|730.85|730.75|71
1648716300000|2022-03-31 08:45:00|731.25|731.15|730.75|730.65|731.25|731.15|730.45|730.35|89
1648716600000|2022-03-31 08:50:00|730.65|730.55|731.15|731.05|731.15|731.05|730.35|730.25|94
1648716900000|2022-03-31 08:55:00|731.05|730.95|731.15|731.05|731.45|731.35|730.95|730.85|92
1648717200000|2022-03-31 09:00:00|731.25|731.15|730.55|730.45|731.55|731.45|730.45|730.35|56
1648717500000|2022-03-31 09:05:00|730.45|730.35|729.75|729.65|730.65|730.55|729.55|729.45|96
1648717800000|2022-03-31 09:10:00|729.85|729.75|730.45|730.35|730.55|730.45|729.65|729.55|159
1648718100000|2022-03-31 09:15:00|730.55|730.45|731.25|731.15|731.35|731.25|730.45|730.35|96
1648718400000|2022-03-31 09:20:00|731.35|731.25|731.05|730.95|731.35|731.25|730.75|730.65|61
1648718700000|2022-03-31 09:25:00|731.15|731.05|731.15|731.05|731.45|731.35|730.65|730.55|70
1648719000000|2022-03-31 09:30:00|731.05|730.95|731.45|731.35|731.65|731.55|730.95|730.85|113
1648719300000|2022-03-31 09:35:00|731.35|731.25|731.05|730.95|731.45|731.35|730.95|730.85|76
1648719600000|2022-03-31 09:40:00|731.15|731.05|730.95|730.85|731.45|731.35|730.95|730.85|69
1648719900000|2022-03-31 09:45:00|731.05|730.95|731.25|731.15|731.35|731.25|730.85|730.75|76
1648720200000|2022-03-31 09:50:00|731.35|731.25|730.75|730.65|731.35|731.25|730.55|730.45|87
1648720500000|2022-03-31 09:55:00|730.85|730.75|730.45|730.35|730.95|730.85|730.35|730.25|72
1648720800000|2022-03-31 10:00:00|730.55|730.45|730.35|730.25|730.75|730.65|730.15|730.05|105
1648721100000|2022-03-31 10:05:00|730.45|730.35|730.55|730.45|730.75|730.65|730.25|730.15|76
1648721400000|2022-03-31 10:10:00|730.45|730.35|730.15|730.05|730.55|730.45|730.05|729.95|77
1648721700000|2022-03-31 10:15:00|730.05|729.95|729.45|729.35|730.75|730.65|729.35|729.25|121
1648722000000|2022-03-31 10:20:00|729.35|729.25|730.05|729.95|730.05|729.95|729.05|728.95|116
1648722300000|2022-03-31 10:25:00|730.15|730.05|730.65|730.55|730.75|730.65|730.05|729.95|121
1648722600000|2022-03-31 10:30:00|730.75|730.65|730.65|730.55|730.75|730.65|730.45|730.35|67
1648722900000|2022-03-31 10:35:00|730.75|730.65|730.45|730.35|730.85|730.75|730.25|730.15|79
1648723200000|2022-03-31 10:40:00|730.55|730.45|730.55|730.45|730.85|730.75|730.35|730.25|73
1648723500000|2022-03-31 10:45:00|730.65|730.55|730.45|730.35|730.65|730.55|730.15|730.05|34
1648723800000|2022-03-31 10:50:00|730.55|730.45|730.45|730.35|730.65|730.55|730.05|729.95|36
1648724100000|2022-03-31 10:55:00|730.35|730.25|730.85|730.75|731.05|730.95|730.05|729.95|83
1648724400000|2022-03-31 11:00:00|730.65|730.55|730.95|730.85|730.95|730.85|730.55|730.45|88
1648724700000|2022-03-31 11:05:00|730.85|730.75|730.35|730.25|731.15|731.05|730.35|730.25|65
1648725000000|2022-03-31 11:10:00|730.25|730.15|730.45|730.35|730.65|730.55|730.25|730.15|61
1648725300000|2022-03-31 11:15:00|730.55|730.45|730.45|730.35|730.75|730.65|730.45|730.35|34
1648725600000|2022-03-31 11:20:00|730.35|730.25|729.95|729.85|730.65|730.55|729.95|729.85|40
1648725900000|2022-03-31 11:25:00|730.05|729.95|729.85|729.75|730.15|730.05|729.85|729.75|34
1648726200000|2022-03-31 11:30:00|729.95|729.85|730.75|730.65|730.85|730.75|729.85|729.75|43
1648726500000|2022-03-31 11:35:00|730.65|730.55|730.55|730.45|730.85|730.75|730.55|730.45|23
1648726800000|2022-03-31 11:40:00|730.5|730.4|731.2|731.1|731.3|731.2|730.4|730.3|94
1648727100000|2022-03-31 11:45:00|731.3|731.2|731.7|731.6|731.7|731.6|731|730.9|74
1648727400000|2022-03-31 11:50:00|731.6|731.5|731|730.9|731.6|731.5|731|730.9|32
1648727700000|2022-03-31 11:55:00|731.1|731|731.3|731.2|731.5|731.4|730.9|730.8|41
1648728000000|2022-03-31 12:00:00|731.2|731.1|731.4|731.3|731.6|731.5|731.2|731.1|39
1648728300000|2022-03-31 12:05:00|731.3|731.2|731.1|731|731.4|731.3|730.9|730.8|75
1648728600000|2022-03-31 12:10:00|731.2|731.1|731.5|731.4|731.6|731.5|731.1|731|68
1648728900000|2022-03-31 12:15:00|731.4|731.3|730.8|730.7|731.5|731.4|730.7|730.6|66
1648729200000|2022-03-31 12:20:00|730.7|730.6|731|730.9|731.1|731|730.6|730.5|48
1648729500000|2022-03-31 12:25:00|730.9|730.8|730.9|730.8|731.1|731|730.9|730.8|31
1648729800000|2022-03-31 12:30:00|731|730.9|730.6|730.5|731.2|731.1|730.5|730.4|43
1648730100000|2022-03-31 12:35:00|730.7|730.6|730.6|730.5|730.7|730.6|729.9|729.8|61
1648730400000|2022-03-31 12:40:00|730.7|730.6|730.8|730.7|731.1|731|730.6|730.5|83
1648730700000|2022-03-31 12:45:00|730.7|730.6|730.4|730.3|730.8|730.7|730.2|730.1|39
1648731000000|2022-03-31 12:50:00|730.3|730.2|730.3|730.2|730.5|730.4|730|729.9|59
1648731300000|2022-03-31 12:55:00|730.2|730.1|731|730.9|731.2|731.1|730.2|730.1|55
1648731600000|2022-03-31 13:00:00|731.1|731|731.7|731.6|732|731.9|730.8|730.7|139
1648731900000|2022-03-31 13:05:00|731.8|731.7|731.5|731.4|732.1|732|731.5|731.4|75
1648732200000|2022-03-31 13:10:00|731.6|731.5|731|730.9|731.7|731.6|730.2|730.1|281
1648732500000|2022-03-31 13:15:00|730.9|730.8|730.1|730|730.9|730.8|729.3|729.2|144
1648732800000|2022-03-31 13:20:00|730.2|730.1|730.6|730.5|730.8|730.7|729.9|729.8|187
1648733100000|2022-03-31 13:25:00|730.7|730.6|730.1|730|730.7|730.6|729.9|729.8|182
1648733400000|2022-03-31 13:30:00|730.2|730.1|729.2|729.1|730.7|730.6|729.2|729.1|252
1648733700000|2022-03-31 13:35:00|729.1|729|728.4|728.3|729.2|729.1|727.6|727.5|402
1648734000000|2022-03-31 13:40:00|728.3|728.2|727.3|727.2|728.6|728.5|727.2|727.1|213
1648734300000|2022-03-31 13:45:00|727.1|727|728|727.9|728.2|728.1|726.9|726.8|384
1648734600000|2022-03-31 13:50:00|727.9|727.8|727.5|727.4|728.5|728.4|727.1|727|232
1648734900000|2022-03-31 13:55:00|727.4|727.3|727.8|727.7|728.5|728.4|726.9|726.8|272
1648735200000|2022-03-31 14:00:00|727.7|727.6|727.3|727.2|728.2|728.1|726.9|726.8|257
1648735500000|2022-03-31 14:05:00|727.2|727.1|726.1|726|727.5|727.4|726|725.9|293
1648735800000|2022-03-31 14:10:00|726.07|725.97|726.97|726.87|726.97|726.87|725.97|725.87|246
1648736100000|2022-03-31 14:15:00|727.07|726.97|727.07|726.97|727.47|727.37|726.27|726.17|234
1648736400000|2022-03-31 14:20:00|726.97|726.87|726.17|726.07|727.27|727.17|725.47|725.37|344
1648736700000|2022-03-31 14:25:00|726.07|725.97|725.87|725.77|726.57|726.47|725.77|725.67|185
1648737000000|2022-03-31 14:30:00|725.77|725.67|726.57|726.47|726.67|726.57|725.37|725.27|201
1648737300000|2022-03-31 14:35:00|726.67|726.57|727.17|727.07|727.27|727.17|726.57|726.47|271
1648737600000|2022-03-31 14:40:00|727.07|726.97|727.07|726.97|727.27|727.17|726.57|726.47|191
1648737900000|2022-03-31 14:45:00|726.97|726.87|729.07|728.97|729.37|729.27|726.97|726.87|535
1648738200000|2022-03-31 14:50:00|728.97|728.87|728.07|727.97|729.17|729.07|727.97|727.87|266
1648738500000|2022-03-31 14:55:00|728.17|728.07|729.07|728.97|729.77|729.67|727.97|727.87|344
1648738800000|2022-03-31 15:00:00|729.17|729.07|728.17|728.07|729.17|729.07|727.77|727.67|221
1648739100000|2022-03-31 15:05:00|728.07|727.97|726.87|726.77|728.07|727.97|726.37|726.27|434
1648739400000|2022-03-31 15:10:00|726.77|726.67|726.97|726.87|727.27|727.17|726.37|726.27|210
1648739700000|2022-03-31 15:15:00|727.07|726.97|726.17|726.07|727.07|726.97|726.17|726.07|165
1648740000000|2022-03-31 15:20:00|726.07|725.97|725.47|725.37|726.17|726.07|725.37|725.27|276
1648740300000|2022-03-31 15:25:00|725.57|725.47|725.67|725.57|725.77|725.67|724.37|724.27|699
1648740600000|2022-03-31 15:30:00|725.77|725.47|724.17|723.87|726.07|725.77|723.77|723.47|1078
1648740900000|2022-03-31 15:35:00|724.37|724.07|724.87|724.57|725.37|725.07|724.27|723.97|442
1648741200000|2022-03-31 15:40:00|724.97|724.67|724.97|724.67|725.77|725.47|724.57|724.27|121
1648741500000|2022-03-31 15:45:00|725.07|724.77|724.97|724.67|725.27|724.97|724.77|724.47|49
1648741800000|2022-03-31 15:50:00|724.87|724.57|725.27|724.97|725.37|725.07|724.77|724.47|57
1648742100000|2022-03-31 15:55:00|725.17|724.87|725.97|725.67|726.07|725.77|725.07|724.77|96
1648742400000|2022-03-31 16:00:00|725.87|725.57|725.57|725.27|726.17|725.87|725.27|724.97|44
1648742700000|2022-03-31 16:05:00|725.47|725.17|725.77|725.47|725.87|725.57|725.27|724.97|27
1648743000000|2022-03-31 16:10:00|725.67|725.37|725.37|725.07|725.77|725.47|725.37|725.07|15
1648743300000|2022-03-31 16:15:00|725.47|725.17|725.67|725.37|725.97|725.67|725.37|725.07|38
1648743600000|2022-03-31 16:20:00|725.77|725.47|725.47|725.17|725.77|725.47|725.37|725.07|15
1648743900000|2022-03-31 16:25:00|725.37|725.07|725.57|725.27|725.57|725.27|724.97|724.67|44
1648744200000|2022-03-31 16:30:00|725.67|725.37|725.27|724.97|725.87|725.57|725.27|724.97|24
1648744500000|2022-03-31 16:35:00|725.37|725.07|725.27|724.97|725.87|725.57|725.17|724.87|18
1648744800000|2022-03-31 16:40:00|725.37|725.07|725.27|724.97|725.57|725.27|725.17|724.87|36
1648745100000|2022-03-31 16:45:00|725.17|724.87|724.47|724.17|725.27|724.97|724.17|723.87|54
1648745400000|2022-03-31 16:50:00|724.57|724.27|724.47|724.17|724.57|724.27|724.07|723.77|39
1648745700000|2022-03-31 16:55:00|724.37|724.07|724.57|724.27|724.77|724.47|724.27|723.97|52
1648746000000|2022-03-31 17:00:00|724.47|724.17|724.57|724.27|724.77|724.47|724.37|724.07|34
1648746300000|2022-03-31 17:05:00|724.67|724.37|724.07|723.77|724.77|724.47|723.97|723.67|21
1648746600000|2022-03-31 17:10:00|723.97|723.67|724.07|723.77|724.17|723.87|723.77|723.47|41
1648746900000|2022-03-31 17:15:00|723.97|723.67|724.47|724.17|724.47|724.17|723.77|723.47|14
1648747200000|2022-03-31 17:20:00|724.37|724.07|724.07|723.77|724.37|724.07|724.07|723.77|9
1648747500000|2022-03-31 17:25:00|724.17|723.87|724.47|724.17|724.57|724.27|723.97|723.67|24
1648747800000|2022-03-31 17:30:00|724.57|724.27|724.37|724.07|724.77|724.47|724.27|723.97|6
1648748100000|2022-03-31 17:35:00|724.27|723.97|724.17|723.87|724.37|724.07|724.07|723.77|1
1648748400000|2022-03-31 17:40:00|724.27|723.97|724.67|724.37|724.87|724.57|724.27|723.97|18
1648748700000|2022-03-31 17:45:00|724.77|724.47|724.67|724.37|724.87|724.57|724.57|724.27|35
1648749000000|2022-03-31 17:50:00|724.77|724.47|724.87|724.57|725.17|724.87|724.77|724.47|40
1648749300000|2022-03-31 17:55:00|724.77|724.47|724.37|724.07|725.07|724.77|724.37|724.07|17
1648749600000|2022-03-31 18:00:00|724.47|724.17|724.07|723.77|724.47|724.17|723.97|723.67|25
1648749900000|2022-03-31 18:05:00|723.97|723.67|723.97|723.67|724.27|723.97|723.87|723.57|9
1648750200000|2022-03-31 18:10:00|723.87|723.57|723.97|723.67|724.27|723.97|723.87|723.57|22
1648750500000|2022-03-31 18:15:00|724.07|723.77|724.27|723.97|724.37|724.07|723.77|723.47|57
1648750800000|2022-03-31 18:20:00|724.17|723.87|724.47|724.17|724.67|724.37|724.07|723.77|11
1648751100000|2022-03-31 18:25:00|724.57|724.27|724.47|724.17|724.57|724.27|723.97|723.67|27
1648751400000|2022-03-31 18:30:00|724.37|724.07|724.07|723.77|724.37|724.07|724.07|723.77|29
1648751700000|2022-03-31 18:35:00|724.17|723.87|724.27|723.97|724.47|724.17|723.87|723.57|15
1648752000000|2022-03-31 18:40:00|724.17|723.87|723.87|723.57|724.37|724.07|723.67|723.37|31
1648752300000|2022-03-31 18:45:00|723.77|723.47|723.57|723.27|723.97|723.67|723.47|723.17|27
1648752600000|2022-03-31 18:50:00|723.67|723.37|723.57|723.27|723.87|723.57|723.47|723.17|13
1648752900000|2022-03-31 18:55:00|723.47|723.17|724.37|724.07|724.37|724.07|723.47|723.17|39
1648753200000|2022-03-31 19:00:00|724.47|724.17|724.97|724.67|725.67|725.37|724.47|724.17|43
1648753500000|2022-03-31 19:05:00|725.07|724.77|724.97|724.67|725.37|725.07|724.87|724.57|2
1648753800000|2022-03-31 19:10:00|725.07|724.77|724.67|724.37|725.07|724.77|724.47|724.17|11
1648754100000|2022-03-31 19:15:00|724.77|724.47|724.37|724.07|724.87|724.57|724.37|724.07|2
1648754400000|2022-03-31 19:20:00|724.27|723.97|723.97|723.67|724.27|723.97|723.77|723.47|23
1648754700000|2022-03-31 19:25:00|723.87|723.57|723.47|723.17|724.07|723.77|723.47|723.17|37
1648755000000|2022-03-31 19:30:00|723.57|723.27|723.07|722.77|723.77|723.47|722.67|722.37|44
1648755300000|2022-03-31 19:35:00|722.97|722.67|723.77|723.47|723.87|723.57|722.87|722.57|22
1648755600000|2022-03-31 19:40:00|723.67|723.37|722.67|722.37|723.77|723.47|722.57|722.27|24
1648755900000|2022-03-31 19:45:00|722.77|722.47|722.77|722.47|723.17|722.87|722.47|722.17|72
1648756200000|2022-03-31 19:50:00|722.67|722.37|722.07|721.77|722.87|722.57|722.07|721.77|59
1648756500000|2022-03-31 19:55:00|721.97|721.67|721.47|720.97|722.17|721.87|720.97|720.67|76
1648756800000|2022-03-31 20:00:00|721.07|720.57|721.77|721.27|723.67|723.17|721.07|720.57|0
1648757100000|2022-03-31 20:05:00|721.87|721.37|722.67|722.17|722.87|722.37|721.37|720.87|0
1648757400000|2022-03-31 20:10:00|722.77|722.27|724.47|723.97|724.77|724.27|722.77|722.27|0
1648757700000|2022-03-31 20:15:00|724.37|723.87|724.27|723.77|724.87|724.37|724.07|723.57|0
1648758000000|2022-03-31 20:20:00|724.37|723.87|723.07|722.57|724.37|723.87|723.07|722.57|0
1648758300000|2022-03-31 20:25:00|723.17|722.67|723.57|723.07|723.67|723.17|722.87|722.37|0
1648758600000|2022-03-31 20:30:00|723.47|722.97|723.77|723.27|724.07|723.57|723.47|722.97|0
1648758900000|2022-03-31 20:35:00|723.67|723.17|723.97|723.47|724.17|723.67|723.57|723.07|0
1648759200000|2022-03-31 20:40:00|724.07|723.57|724.17|723.67|724.27|723.77|723.97|723.47|0
1648759500000|2022-03-31 20:45:00|724.27|723.77|724.17|723.67|724.47|723.97|723.67|723.17|0
1648759800000|2022-03-31 20:50:00|724.27|723.77|724.07|723.57|724.37|723.87|723.67|723.17|0
1648760100000|2022-03-31 20:55:00|724.17|723.67|724.17|723.67|724.27|723.77|723.97|723.47|0
1648760400000|2022-03-31 21:00:00|724.07|723.57|723.97|723.47|724.17|723.67|723.97|723.47|0
1648760700000|2022-03-31 21:05:00|724.07|723.57|723.97|723.47|724.07|723.57|723.97|723.47|0
1648761300000|2022-03-31 21:15:00|724.07|723.57|723.97|723.47|724.07|723.57|723.97|723.47|0
1648761600000|2022-03-31 21:20:00|723.87|723.37|723.77|723.27|723.97|723.47|723.77|723.27|0
1648761900000|2022-03-31 21:25:00|723.87|723.37|723.57|723.07|723.87|723.37|723.57|723.07|0
1648762200000|2022-03-31 21:30:00|723.67|723.17|723.47|722.97|723.67|723.17|723.37|722.87|0
1648762500000|2022-03-31 21:35:00|723.37|722.87|723.37|722.87|723.47|722.97|723.27|722.77|0
1648762800000|2022-03-31 21:40:00|723.27|722.77|723.47|722.97|723.47|722.97|723.27|722.77|0
1648763100000|2022-03-31 21:45:00|723.57|723.07|723.57|723.07|723.67|723.17|723.57|723.07|0
1648763400000|2022-03-31 21:50:00|723.67|723.17|723.67|723.17|723.87|723.37|723.57|723.07|0
1648763700000|2022-03-31 21:55:00|723.77|723.27|723.87|723.37|723.97|723.47|723.67|723.17|0
1648764000000|2022-03-31 22:00:00|723.97|723.47|724.67|724.17|724.87|724.37|723.87|723.37|0
1648764300000|2022-03-31 22:05:00|724.57|724.07|724.47|723.97|724.77|724.27|724.37|723.87|0
1648764600000|2022-03-31 22:10:00|724.37|723.87|724.07|723.57|724.47|723.97|723.97|723.47|0
1648764900000|2022-03-31 22:15:00|723.97|723.47|723.67|723.17|724.17|723.67|723.47|722.97|0
1648765200000|2022-03-31 22:20:00|723.57|723.07|723.47|722.97|723.67|723.17|723.17|722.67|0
1648765500000|2022-03-31 22:25:00|723.57|723.07|723.27|722.77|723.57|723.07|723.27|722.77|0
1648765800000|2022-03-31 22:30:00|723.37|722.87|723.97|723.47|723.97|723.47|723.37|722.87|0
1648766100000|2022-03-31 22:35:00|724.07|723.57|724.17|723.67|724.27|723.77|724.07|723.57|0
1648766400000|2022-03-31 22:40:00|724.27|723.77|724.27|723.77|724.37|723.87|724.17|723.67|0
1648766700000|2022-03-31 22:45:00|724.37|723.87|724.17|723.67|724.47|723.97|724.17|723.67|0
1648767000000|2022-03-31 22:50:00|724.27|723.77|724.27|723.77|724.47|723.97|724.27|723.77|0
1648767300000|2022-03-31 22:55:00|724.37|723.87|724.27|723.77|724.37|723.87|724.07|723.57|0
1648767600000|2022-03-31 23:00:00|724.37|723.87|724.27|723.77|724.47|723.97|724.27|723.77|0
1648767900000|2022-03-31 23:05:00|724.17|723.67|724.37|723.87|724.37|723.87|724.07|723.57|0
1648768200000|2022-03-31 23:10:00|724.27|723.77|724.37|723.87|724.47|723.97|724.27|723.77|0
1648768500000|2022-03-31 23:15:00|724.27|723.77|724.47|723.97|724.67|724.17|724.27|723.77|0
1648768800000|2022-03-31 23:20:00|724.57|724.07|724.47|723.97|724.57|724.07|724.27|723.77|0
1648769100000|2022-03-31 23:25:00|724.57|724.07|724.57|724.07|724.57|724.07|724.37|723.87|0
1648769400000|2022-03-31 23:30:00|724.47|723.97|724.37|723.87|724.67|724.17|724.27|723.77|0
1648769700000|2022-03-31 23:35:00|724.47|723.97|724.67|724.17|724.67|724.17|724.47|723.97|0
1648770000000|2022-03-31 23:40:00|724.57|724.07|724.97|724.47|725.07|724.57|724.57|724.07|0
1648770300000|2022-03-31 23:45:00|724.87|724.37|724.37|723.87|724.87|724.37|724.37|723.87|0
1648770600000|2022-03-31 23:50:00|724.47|723.97|724.57|724.07|724.57|724.07|724.27|723.77|0
1648770900000|2022-03-31 23:55:00|724.67|724.17|724.47|723.97|724.67|724.17|724.37|723.87|0
1648771200000|2022-04-01 00:00:00|724.57|724.07|724.07|723.57|724.97|724.47|723.77|723.27|0
1648771500000|2022-04-01 00:05:00|723.97|723.47|724.27|723.77|724.57|724.07|723.77|723.27|0
1648771800000|2022-04-01 00:10:00|724.17|723.67|724.47|723.97|724.67|724.17|723.87|723.37|0
1648772100000|2022-04-01 00:15:00|724.37|723.87|723.37|722.87|724.67|724.17|723.17|722.67|0
1648772400000|2022-04-01 00:20:00|723.17|722.67|723.77|723.27|723.87|723.37|723.17|722.67|0
1648772700000|2022-04-01 00:25:00|723.67|723.17|723.47|722.97|723.87|723.37|723.17|722.67|0
1648773000000|2022-04-01 00:30:00|724.23|723.73|723.73|723.23|724.23|723.73|723.73|723.23|0
1648773300000|2022-04-01 00:35:00|723.83|723.33|724.43|723.93|724.43|723.93|723.53|723.03|0
1648773600000|2022-04-01 00:40:00|724.53|724.03|724.63|724.13|724.83|724.33|724.13|723.63|0
1648773900000|2022-04-01 00:45:00|724.27|723.77|724.27|723.77|724.47|723.97|724.07|723.57|0
1648774200000|2022-04-01 00:50:00|724.17|723.67|724.47|723.97|724.67|724.17|723.87|723.37|0
1648774500000|2022-04-01 00:55:00|724.57|724.07|724.97|724.47|724.97|724.47|724.27|723.77|0
1648774800000|2022-04-01 01:00:00|724.87|724.37|724.87|724.37|724.97|724.47|724.67|724.17|0
1648775100000|2022-04-01 01:05:00|724.97|724.47|724.87|724.37|725.07|724.57|724.67|724.17|0
1648775400000|2022-04-01 01:10:00|724.97|724.47|725.17|724.67|725.17|724.67|724.87|724.37|0
1648775700000|2022-04-01 01:15:00|725.27|724.77|725.37|724.87|725.57|725.07|725.17|724.67|0
1648776000000|2022-04-01 01:20:00|725.47|724.97|725.77|725.27|725.97|725.47|725.37|724.87|0
1648776300000|2022-04-01 01:25:00|725.87|725.37|725.57|725.07|725.97|725.47|725.37|724.87|0
1648776600000|2022-04-01 01:30:00|725.03|724.53|725.13|724.63|725.23|724.73|724.83|724.33|0
1648776900000|2022-04-01 01:35:00|725.03|724.53|724.43|723.93|725.03|724.53|724.23|723.73|0
1648777200000|2022-04-01 01:40:00|724.53|724.03|724.63|724.13|724.83|724.33|724.43|723.93|0
1648777500000|2022-04-01 01:45:00|724.53|724.03|724.53|724.03|724.73|724.23|724.33|723.83|0
1648777800000|2022-04-01 01:50:00|724.63|724.13|724.53|724.03|725.13|724.63|724.53|724.03|0
1648778100000|2022-04-01 01:55:00|724.63|724.13|724.73|724.23|724.83|724.33|724.53|724.03|0
1648778400000|2022-04-01 02:00:00|724.63|724.13|724.83|724.33|725.13|724.63|724.63|724.13|0
1648778700000|2022-04-01 02:05:00|724.93|724.43|724.63|724.13|725.03|724.53|724.63|724.13|0
1648779000000|2022-04-01 02:10:00|724.53|724.03|724.93|724.43|725.03|724.53|724.53|724.03|0
1648779300000|2022-04-01 02:15:00|725.03|724.53|725.03|724.53|725.03|724.53|724.83|724.33|0
1648779600000|2022-04-01 02:20:00|724.93|724.43|724.83|724.33|725.03|724.53|724.53|724.03|0
1648779900000|2022-04-01 02:25:00|724.73|724.23|724.83|724.33|724.93|724.43|724.73|724.23|0
1648780200000|2022-04-01 02:30:00|724.97|724.47|725.37|724.87|725.37|724.87|724.87|724.37|0
1648780500000|2022-04-01 02:35:00|725.57|725.07|725.77|725.27|725.97|725.47|725.57|725.07|0
1648780800000|2022-04-01 02:40:00|725.87|725.37|725.97|725.47|726.17|725.67|725.77|725.27|0
1648781100000|2022-04-01 02:45:00|726.07|725.57|726.17|725.67|726.17|725.67|725.77|725.27|0
1648781400000|2022-04-01 02:50:00|726.07|725.57|725.97|725.47|726.17|725.67|725.97|725.47|0
1648781700000|2022-04-01 02:55:00|725.77|725.27|725.97|725.47|725.97|725.47|725.77|725.27|0
1648782000000|2022-04-01 03:00:00|725.83|725.33|726.33|725.83|726.53|726.03|725.83|725.33|0
1648782300000|2022-04-01 03:05:00|726.23|725.73|726.03|725.53|726.33|725.83|725.93|725.43|0
1648782600000|2022-04-01 03:10:00|726.13|725.63|726.23|725.73|726.23|725.73|726.03|725.53|0
1648782900000|2022-04-01 03:15:00|726.47|725.97|726.37|725.87|726.57|726.07|726.37|725.87|0
1648783200000|2022-04-01 03:20:00|726.27|725.77|726.17|725.67|726.27|725.77|726.17|725.67|0
1648783500000|2022-04-01 03:25:00|726.27|725.77|726.17|725.67|726.37|725.87|726.17|725.67|0
1648783800000|2022-04-01 03:30:00|726.37|725.87|726.37|725.87|726.37|725.87|726.17|725.67|0
1648784100000|2022-04-01 03:35:00|726.17|725.67|726.17|725.67|726.37|725.87|725.97|725.47|0
1648784400000|2022-04-01 03:40:00|725.97|725.47|726.17|725.67|726.37|725.87|725.97|725.47|0
1648784700000|2022-04-01 03:45:00|726.07|725.57|726.17|725.67|726.17|725.67|726.07|725.57|0
1648785000000|2022-04-01 03:50:00|726.37|725.87|726.37|725.87|726.47|725.97|726.37|725.87|0
1648785300000|2022-04-01 03:55:00|726.27|725.77|726.37|725.87|726.37|725.87|726.17|725.67|0
1648785600000|2022-04-01 04:00:00|725.93|725.43|725.63|725.13|725.93|725.43|725.63|725.13|0
1648785900000|2022-04-01 04:05:00|725.73|725.23|725.83|725.33|725.83|725.33|725.63|725.13|0
1648786200000|2022-04-01 04:10:00|725.73|725.23|725.83|725.33|725.83|725.33|725.73|725.23|0
1648786500000|2022-04-01 04:15:00|725.97|725.47|725.97|725.47|725.97|725.47|725.97|725.47|0
1648786800000|2022-04-01 04:20:00|726.17|725.67|726.17|725.67|726.17|725.67|725.97|725.47|0
1648787400000|2022-04-01 04:30:00|726.37|725.87|725.97|725.47|726.37|725.87|725.97|725.47|0
1648787700000|2022-04-01 04:35:00|726.17|725.67|726.17|725.67|726.17|725.67|725.97|725.47|0
1648788000000|2022-04-01 04:40:00|725.97|725.47|725.97|725.47|726.07|725.57|725.77|725.27|0
1648788300000|2022-04-01 04:45:00|726.07|725.57|726.27|725.77|726.47|725.97|726.07|725.57|0
1648788600000|2022-04-01 04:50:00|726.07|725.57|725.97|725.47|726.07|725.57|725.97|725.47|0
1648788900000|2022-04-01 04:55:00|726.07|725.57|726.07|725.57|726.27|725.77|726.07|725.57|0
1648789200000|2022-04-01 05:00:00|725.97|725.47|726.07|725.57|726.07|725.57|725.97|725.47|0
1648789500000|2022-04-01 05:05:00|726.17|725.67|726.27|725.77|726.47|725.97|726.17|725.67|0
1648789800000|2022-04-01 05:10:00|726.47|725.97|727.07|726.57|727.07|726.57|726.27|725.77|0
1648790100000|2022-04-01 05:15:00|726.87|726.37|727.07|726.57|727.07|726.57|726.87|726.37|0
1648790400000|2022-04-01 05:20:00|726.87|726.37|727.07|726.57|727.07|726.57|726.87|726.37|0
1648790700000|2022-04-01 05:25:00|727.37|726.87|727.27|726.77|727.57|727.07|727.17|726.67|0
1648791000000|2022-04-01 05:30:00|727.37|726.87|726.77|726.27|727.37|726.87|726.67|726.17|0
1648791300000|2022-04-01 05:35:00|726.87|726.37|726.47|725.97|726.87|726.37|726.47|725.97|0
1648791600000|2022-04-01 05:40:00|726.57|726.07|726.67|726.17|726.67|726.17|726.47|725.97|0
1648791900000|2022-04-01 05:45:00|726.47|725.97|726.07|725.57|726.47|725.97|726.07|725.57|0
1648792200000|2022-04-01 05:50:00|726.27|725.77|726.07|725.57|726.27|725.77|725.87|725.37|0
1648792500000|2022-04-01 05:55:00|725.97|725.47|725.57|725.07|726.27|725.77|725.57|725.07|0
1648792800000|2022-04-01 06:00:00|724.17|723.87|724.57|724.27|724.67|724.37|723.37|723.07|88
1648793100000|2022-04-01 06:05:00|724.47|724.17|723.77|723.47|724.57|724.27|723.67|723.37|28
1648793400000|2022-04-01 06:10:00|723.57|723.27|723.97|723.67|723.97|723.67|723.57|723.27|19
1648793700000|2022-04-01 06:15:00|723.87|723.57|724.07|723.77|724.07|723.77|723.57|723.27|22
1648794000000|2022-04-01 06:20:00|723.97|723.67|725.17|724.87|725.17|724.87|723.97|723.67|32
1648794300000|2022-04-01 06:25:00|725.27|724.97|724.77|724.47|725.47|725.17|724.67|724.37|33
1648794600000|2022-04-01 06:30:00|724.67|724.37|724.47|724.17|725.07|724.77|724.47|724.17|8
1648794900000|2022-04-01 06:35:00|724.57|724.27|724.57|724.27|724.87|724.57|724.37|724.07|11
1648795200000|2022-04-01 06:40:00|724.67|724.37|724.47|724.17|724.67|724.37|724.37|724.07|22
1648795500000|2022-04-01 06:45:00|724.57|724.27|724.57|724.27|724.67|724.37|724.47|724.17|10
1648795800000|2022-04-01 06:50:00|724.47|724.17|724.87|724.57|724.97|724.67|724.27|723.97|52
1648796100000|2022-04-01 06:55:00|724.97|724.67|725.67|725.37|725.77|725.47|724.77|724.47|82
1648796400000|2022-04-01 07:00:00|725.57|725.47|725.57|725.47|726.67|726.57|724.67|724.57|747
1648796700000|2022-04-01 07:05:00|725.47|725.37|724.77|724.67|726.07|725.97|724.37|724.27|394
1648797000000|2022-04-01 07:10:00|724.67|724.57|723.57|723.47|724.77|724.67|723.17|723.07|413
1648797300000|2022-04-01 07:15:00|723.67|723.57|725.17|725.07|725.27|725.17|723.17|723.07|263
1648797600000|2022-04-01 07:20:00|725.07|724.97|726.07|725.97|726.97|726.87|725.07|724.97|230
1648797900000|2022-04-01 07:25:00|726.17|726.07|724.47|724.37|726.17|726.07|724.47|724.37|242
1648798200000|2022-04-01 07:30:00|724.37|724.27|725.07|724.97|725.27|725.17|724.27|724.17|169
1648798500000|2022-04-01 07:35:00|724.87|724.77|725.37|725.27|725.47|725.37|724.37|724.27|128
1648798800000|2022-04-01 07:40:00|725.42|725.32|725.22|725.12|725.72|725.62|724.82|724.72|167
1648799100000|2022-04-01 07:45:00|725.12|725.02|725.92|725.82|726.12|726.02|725.02|724.92|126
1648799400000|2022-04-01 07:50:00|725.82|725.72|726.22|726.12|726.32|726.22|725.62|725.52|113
1648799700000|2022-04-01 07:55:00|726.32|726.22|726.32|726.22|726.72|726.62|725.62|725.52|102
1648800000000|2022-04-01 08:00:00|726.22|726.12|727.22|727.12|727.32|727.22|725.92|725.82|96
1648800300000|2022-04-01 08:05:00|727.32|727.22|726.92|726.82|727.52|727.42|726.82|726.72|104
1648800600000|2022-04-01 08:10:00|726.82|726.72|726.32|726.22|727.22|727.12|726.32|726.22|126
1648800900000|2022-04-01 08:15:00|726.42|726.32|725.92|725.82|726.72|726.62|725.92|725.82|244
1648801200000|2022-04-01 08:20:00|726.02|725.92|726.52|726.42|726.72|726.62|725.82|725.72|185
1648801500000|2022-04-01 08:25:00|726.42|726.32|726.52|726.42|726.92|726.82|726.32|726.22|106
1648801800000|2022-04-01 08:30:00|726.42|726.32|726.22|726.12|726.62|726.52|726.22|726.12|111
1648802100000|2022-04-01 08:35:00|726.32|726.22|726.12|726.02|726.62|726.52|726.02|725.92|149
1648802400000|2022-04-01 08:40:00|726.22|726.12|727.02|726.92|727.22|727.12|726.22|726.12|126
1648802700000|2022-04-01 08:45:00|726.92|726.82|726.92|726.82|727.52|727.42|726.92|726.82|108
1648803000000|2022-04-01 08:50:00|727.02|726.92|727.22|727.12|727.22|727.12|726.62|726.52|59
1648803300000|2022-04-01 08:55:00|727.32|727.22|726.72|726.62|727.32|727.22|726.62|726.52|73
1648803600000|2022-04-01 09:00:00|726.62|726.52|726.62|726.52|726.72|726.62|726.12|726.02|70
1648803900000|2022-04-01 09:05:00|726.52|726.42|726.62|726.52|726.72|726.62|726.12|726.02|70
1648804200000|2022-04-01 09:10:00|726.52|726.42|727.22|727.12|727.32|727.22|726.52|726.42|85
1648804500000|2022-04-01 09:15:00|727.12|727.02|726.82|726.72|727.32|727.22|726.62|726.52|66
1648804800000|2022-04-01 09:20:00|726.92|726.82|727.82|727.72|728.62|728.52|726.72|726.62|667
1648805100000|2022-04-01 09:25:00|727.92|727.82|727.72|727.62|728.12|728.02|727.52|727.42|121
1648805400000|2022-04-01 09:30:00|727.82|727.72|729.52|729.42|729.72|729.62|727.82|727.72|264
1648805700000|2022-04-01 09:35:00|729.42|729.32|729.42|729.32|729.82|729.72|728.92|728.82|133
1648806000000|2022-04-01 09:40:00|729.52|729.42|729.62|729.52|729.92|729.82|729.22|729.12|170
1648806300000|2022-04-01 09:45:00|729.72|729.62|729.62|729.52|730.02|729.92|729.42|729.32|115
1648806600000|2022-04-01 09:50:00|729.52|729.42|730.82|730.72|731.12|731.02|729.52|729.42|257
1648806900000|2022-04-01 09:55:00|730.72|730.62|730.72|730.62|731.12|731.02|730.42|730.32|185
1648807200000|2022-04-01 10:00:00|730.62|730.52|730.42|730.32|731.12|731.02|730.42|730.32|164
1648807500000|2022-04-01 10:05:00|730.32|730.22|730.42|730.32|730.52|730.42|730.22|730.12|74
1648807800000|2022-04-01 10:10:00|730.32|730.22|730.32|730.22|730.72|730.62|730.22|730.12|106
1648808100000|2022-04-01 10:15:00|730.42|730.32|730.62|730.52|730.62|730.52|730.22|730.12|64
1648808400000|2022-04-01 10:20:00|730.52|730.42|730.02|729.92|730.52|730.42|729.92|729.82|95
1648808700000|2022-04-01 10:25:00|730.12|730.02|730.52|730.42|730.62|730.52|730.02|729.92|125
1648809000000|2022-04-01 10:30:00|730.62|730.52|730.82|730.72|731.02|730.92|730.32|730.22|103
1648809300000|2022-04-01 10:35:00|730.72|730.62|730.12|730.02|730.92|730.82|730.02|729.92|76
1648809600000|2022-04-01 10:40:00|730.22|730.12|730.32|730.22|730.52|730.42|730.02|729.92|54
1648809900000|2022-04-01 10:45:00|730.22|730.12|729.82|729.72|730.22|730.12|729.72|729.62|91
1648810200000|2022-04-01 10:50:00|729.92|729.82|729.82|729.72|730.02|729.92|729.72|729.62|88
1648810500000|2022-04-01 10:55:00|729.92|729.82|730.12|730.02|730.22|730.12|729.62|729.52|64
1648810800000|2022-04-01 11:00:00|730.22|730.12|730.52|730.42|730.62|730.52|730.22|730.12|74
1648811100000|2022-04-01 11:05:00|730.62|730.52|730.82|730.72|731.12|731.02|730.52|730.42|87
1648811400000|2022-04-01 11:10:00|730.92|730.82|730.72|730.62|730.92|730.82|730.62|730.52|65
1648811700000|2022-04-01 11:15:00|730.82|730.72|731.02|730.92|731.22|731.12|730.82|730.72|63
1648812000000|2022-04-01 11:20:00|730.92|730.82|730.92|730.82|731.22|731.12|730.82|730.72|67
1648812300000|2022-04-01 11:25:00|731.02|730.92|730.62|730.52|731.02|730.92|730.62|730.52|81
1648812600000|2022-04-01 11:30:00|730.72|730.62|730.82|730.72|730.92|730.82|730.52|730.42|83
1648812900000|2022-04-01 11:35:00|730.92|730.82|731.12|731.02|731.12|731.02|730.72|730.62|79
1648813200000|2022-04-01 11:40:00|731.11|731.01|731.31|731.21|731.41|731.31|730.91|730.81|125
1648813500000|2022-04-01 11:45:00|731.41|731.31|731.41|731.31|731.71|731.61|731.31|731.21|160
1648813800000|2022-04-01 11:50:00|731.31|731.21|731.21|731.11|731.41|731.31|731.11|731.01|66
1648814100000|2022-04-01 11:55:00|731.11|731.01|730.91|730.81|731.11|731.01|730.91|730.81|30
1648814400000|2022-04-01 12:00:00|730.81|730.71|731.01|730.91|731.21|731.11|730.81|730.71|50
1648814700000|2022-04-01 12:05:00|731.11|731.01|731.71|731.61|731.71|731.61|731.11|731.01|73
1648815000000|2022-04-01 12:10:00|731.61|731.51|731.11|731.01|731.81|731.71|731.11|731.01|105
1648815300000|2022-04-01 12:15:00|731.21|731.11|731.31|731.21|731.31|731.21|731.01|730.91|77
1648815600000|2022-04-01 12:20:00|731.21|731.11|731.41|731.31|731.81|731.71|731.21|731.11|91
1648815900000|2022-04-01 12:25:00|731.51|731.41|731.41|731.31|731.61|731.51|731.21|731.11|70
1648816200000|2022-04-01 12:30:00|731.31|731.21|730.41|730.31|731.41|731.31|730.11|730.01|122
1648816500000|2022-04-01 12:35:00|730.51|730.41|730.41|730.31|730.81|730.71|730.31|730.21|73
1648816800000|2022-04-01 12:40:00|730.31|730.21|729.71|729.61|730.41|730.31|729.71|729.61|129
1648817100000|2022-04-01 12:45:00|729.81|729.71|729.11|729.01|729.91|729.81|729.01|728.91|118
1648817400000|2022-04-01 12:50:00|729.01|728.91|729.31|729.21|729.41|729.31|728.61|728.51|147
1648817700000|2022-04-01 12:55:00|729.21|729.11|729.31|729.21|729.71|729.61|729.11|729.01|90
1648818000000|2022-04-01 13:00:00|729.21|729.11|728.71|728.61|729.51|729.41|728.71|728.61|117
1648818300000|2022-04-01 13:05:00|728.81|728.71|729.11|729.01|729.11|729.01|728.71|728.61|76
1648818600000|2022-04-01 13:10:00|729.01|728.91|729.71|729.61|729.71|729.61|729.01|728.91|152
1648818900000|2022-04-01 13:15:00|729.61|729.51|730.11|730.01|730.21|730.11|729.61|729.51|131
1648819200000|2022-04-01 13:20:00|730.21|730.11|730.21|730.11|730.41|730.31|729.91|729.81|121
1648819500000|2022-04-01 13:25:00|730.11|730.01|729.71|729.61|730.41|730.31|729.71|729.61|110
1648819800000|2022-04-01 13:30:00|729.81|729.71|730.21|730.11|731.11|731.01|729.81|729.71|322
1648820100000|2022-04-01 13:35:00|730.11|730.01|730.21|730.11|730.71|730.61|729.71|729.61|231
1648820400000|2022-04-01 13:40:00|730.31|730.21|730.01|729.91|730.71|730.61|729.51|729.41|243
1648820700000|2022-04-01 13:45:00|729.91|729.81|730.11|730.01|730.41|730.31|729.61|729.51|203
1648821000000|2022-04-01 13:50:00|730.01|729.91|728.51|728.41|730.11|730.01|728.51|728.41|189
1648821300000|2022-04-01 13:55:00|728.61|728.51|729.61|729.51|729.61|729.51|728.41|728.31|129
1648821600000|2022-04-01 14:00:00|729.71|729.61|729.11|729.01|729.81|729.71|728.61|728.51|203
1648821900000|2022-04-01 14:05:00|729.21|729.11|729.51|729.41|729.81|729.71|728.81|728.71|164
1648822200000|2022-04-01 14:10:00|729.46|729.36|730.36|730.26|730.56|730.46|729.46|729.36|151
1648822500000|2022-04-01 14:15:00|730.46|730.36|729.66|729.56|730.76|730.66|729.56|729.46|126
1648822800000|2022-04-01 14:20:00|729.56|729.46|728.96|728.86|729.76|729.66|728.66|728.56|143
1648823100000|2022-04-01 14:25:00|729.06|728.96|728.36|728.26|729.26|729.16|727.86|727.76|236
1648823400000|2022-04-01 14:30:00|728.46|728.36|728.96|728.86|728.96|728.86|727.96|727.86|135
1648823700000|2022-04-01 14:35:00|729.06|728.96|728.36|728.26|729.26|729.16|728.16|728.06|164
1648824000000|2022-04-01 14:40:00|728.26|728.16|728.36|728.26|728.66|728.56|727.66|727.56|138
1648824300000|2022-04-01 14:45:00|728.46|728.36|729.06|728.96|729.26|729.16|728.26|728.16|110
1648824600000|2022-04-01 14:50:00|729.16|729.06|730.16|730.06|730.16|730.06|729.06|728.96|101
1648824900000|2022-04-01 14:55:00|730.26|730.16|730.16|730.06|730.56|730.46|730.06|729.96|177
1648825200000|2022-04-01 15:00:00|730.06|729.96|729.96|729.86|730.26|730.16|729.46|729.36|167
1648825500000|2022-04-01 15:05:00|729.86|729.76|729.96|729.86|730.16|730.06|729.36|729.26|132
1648825800000|2022-04-01 15:10:00|729.86|729.76|728.66|728.56|729.96|729.86|728.66|728.56|211
1648826100000|2022-04-01 15:15:00|728.76|728.66|728.76|728.66|729.16|729.06|728.56|728.46|160
1648826400000|2022-04-01 15:20:00|728.86|728.76|728.86|728.76|729.36|729.26|728.56|728.46|236
1648826700000|2022-04-01 15:25:00|728.96|728.86|728.06|727.96|728.96|728.86|727.96|727.86|331
1648827000000|2022-04-01 15:30:00|728.16|727.86|728.16|727.86|728.26|727.96|727.66|727.36|575
1648827300000|2022-04-01 15:35:00|727.96|727.66|727.06|726.76|728.16|727.86|726.76|726.46|355
1648827600000|2022-04-01 15:40:00|726.96|726.66|726.26|725.96|727.06|726.76|726.06|725.76|186
1648827900000|2022-04-01 15:45:00|726.36|726.06|726.86|726.56|727.06|726.76|726.26|725.96|136
1648828200000|2022-04-01 15:50:00|726.96|726.66|727.56|727.26|727.76|727.46|726.86|726.56|97
1648828500000|2022-04-01 15:55:00|727.46|727.16|726.66|726.36|727.46|727.16|726.46|726.16|33
1648828800000|2022-04-01 16:00:00|726.56|726.26|726.16|725.86|726.86|726.56|726.16|725.86|57
1648829100000|2022-04-01 16:05:00|726.06|725.76|726.46|726.16|726.46|726.16|725.96|725.66|25
1648829400000|2022-04-01 16:10:00|726.56|726.26|726.56|726.26|726.56|726.26|726.16|725.86|24
1648829700000|2022-04-01 16:15:00|726.66|726.36|726.26|725.96|726.76|726.46|726.06|725.76|48
1648830000000|2022-04-01 16:20:00|726.16|725.86|726.36|726.06|726.76|726.46|726.06|725.76|54
1648830300000|2022-04-01 16:25:00|726.46|726.16|726.66|726.36|726.76|726.46|726.26|725.96|18
1648830600000|2022-04-01 16:30:00|726.56|726.26|725.56|725.26|726.66|726.36|725.36|725.06|39
1648830900000|2022-04-01 16:35:00|725.46|725.16|725.56|725.26|725.66|725.36|724.96|724.66|28
1648831200000|2022-04-01 16:40:00|725.46|725.16|726.16|725.86|726.16|725.86|725.26|724.96|23
1648831500000|2022-04-01 16:45:00|726.06|725.76|726.26|725.96|726.36|726.06|725.86|725.56|14
1648831800000|2022-04-01 16:50:00|726.16|725.86|725.96|725.66|726.36|726.06|725.66|725.36|26
1648832100000|2022-04-01 16:55:00|726.06|725.76|725.86|725.56|726.26|725.96|725.86|725.56|34
1648832400000|2022-04-01 17:00:00|725.96|725.66|726.06|725.76|726.26|725.96|725.86|725.56|9
1648832700000|2022-04-01 17:05:00|726.16|725.86|726.16|725.86|726.66|726.36|726.06|725.76|25
1648833000000|2022-04-01 17:10:00|726.06|725.76|725.96|725.66|726.16|725.86|725.76|725.46|26
1648833300000|2022-04-01 17:15:00|726.06|725.76|725.96|725.66|726.06|725.76|725.66|725.36|9
1648833600000|2022-04-01 17:20:00|725.86|725.56|726.16|725.86|726.36|726.06|725.36|725.06|23
1648833900000|2022-04-01 17:25:00|726.06|725.76|725.96|725.66|726.16|725.86|725.76|725.46|13
1648834200000|2022-04-01 17:30:00|726.06|725.76|725.86|725.56|726.46|726.16|725.86|725.56|18
1648834500000|2022-04-01 17:35:00|725.96|725.66|727.46|727.16|727.46|727.16|725.96|725.66|53
1648834800000|2022-04-01 17:40:00|727.36|727.06|727.46|727.16|727.76|727.46|727.26|726.96|23
1648835100000|2022-04-01 17:45:00|727.36|727.06|727.16|726.86|727.36|727.06|727.06|726.76|14
1648835400000|2022-04-01 17:50:00|727.06|726.76|727.06|726.76|727.26|726.96|726.96|726.66|22
1648835700000|2022-04-01 17:55:00|726.96|726.66|727.16|726.86|727.36|727.06|726.86|726.56|18
1648836000000|2022-04-01 18:00:00|727.06|726.76|727.86|727.56|727.86|727.56|727.06|726.76|17
1648836300000|2022-04-01 18:05:00|727.96|727.66|727.76|727.46|728.56|728.26|727.66|727.36|52
1648836600000|2022-04-01 18:10:00|727.66|727.36|728.26|727.96|728.26|727.96|727.36|727.06|11
1648836900000|2022-04-01 18:15:00|728.36|728.06|728.06|727.76|728.56|728.26|727.96|727.66|12
1648837200000|2022-04-01 18:20:00|728.16|727.86|728.26|727.96|728.66|728.36|728.06|727.76|34
1648837500000|2022-04-01 18:25:00|728.16|727.86|728.76|728.46|728.76|728.46|728.16|727.86|17
1648837800000|2022-04-01 18:30:00|728.86|728.56|729.16|728.86|729.26|728.96|728.66|728.36|32
1648838100000|2022-04-01 18:35:00|729.26|728.96|728.76|728.46|729.26|728.96|728.46|728.16|13
1648838400000|2022-04-01 18:40:00|728.86|728.56|728.96|728.66|729.26|728.96|728.76|728.46|9
1648838700000|2022-04-01 18:45:00|729.06|728.76|728.56|728.26|729.26|728.96|728.36|728.06|12
1648839000000|2022-04-01 18:50:00|728.66|728.36|728.46|728.16|728.66|728.36|728.36|728.06|5
1648839300000|2022-04-01 18:55:00|728.56|728.26|728.36|728.06|728.76|728.46|728.06|727.76|15
1648839600000|2022-04-01 19:00:00|728.26|727.96|728.56|728.26|728.96|728.66|728.16|727.86|12
1648839900000|2022-04-01 19:05:00|728.46|728.16|728.46|728.16|729.06|728.76|728.36|728.06|3
1648840200000|2022-04-01 19:10:00|728.36|728.06|728.66|728.36|728.76|728.46|728.06|727.76|26
1648840500000|2022-04-01 19:15:00|728.76|728.46|727.76|727.46|728.86|728.56|727.76|727.46|16
1648840800000|2022-04-01 19:20:00|727.66|727.36|727.66|727.36|727.96|727.66|727.36|727.06|24
1648841100000|2022-04-01 19:25:00|727.76|727.46|727.86|727.56|727.96|727.66|727.56|727.26|6
1648841400000|2022-04-01 19:30:00|727.76|727.46|727.26|726.96|728.06|727.76|727.16|726.86|27
1648841700000|2022-04-01 19:35:00|727.36|727.06|727.56|727.26|727.76|727.46|727.16|726.86|27
1648842000000|2022-04-01 19:40:00|727.46|727.16|727.46|727.16|727.96|727.66|727.26|726.96|34
1648842300000|2022-04-01 19:45:00|727.36|727.06|728.26|727.96|728.36|728.06|727.16|726.86|58
1648842600000|2022-04-01 19:50:00|728.36|728.06|729.46|729.16|730.06|729.76|728.36|728.06|94
1648842900000|2022-04-01 19:55:00|729.56|729.26|731.06|730.56|731.06|730.56|729.46|729.16|86
1648843200000|2022-04-01 20:00:00|730.76|730.26|730.76|730.26|731.06|730.56|729.76|729.26|0
1648843500000|2022-04-01 20:05:00|730.86|730.36|730.16|729.66|730.86|730.36|730.06|729.56|0
1648843800000|2022-04-01 20:10:00|730.06|729.56|729.06|728.56|730.16|729.66|728.96|728.46|0
1648844100000|2022-04-01 20:15:00|728.96|728.46|729.56|729.06|729.76|729.26|728.96|728.46|0
1648844400000|2022-04-01 20:20:00|729.66|729.16|729.86|729.36|729.86|729.36|729.56|729.06|0
1648844700000|2022-04-01 20:25:00|729.96|729.46|730.16|729.66|730.16|729.66|729.66|729.16|0
1648845000000|2022-04-01 20:30:00|730.06|729.56|729.66|729.16|730.26|729.76|729.46|728.96|0
1648845300000|2022-04-01 20:35:00|729.76|729.26|729.86|729.36|729.86|729.36|729.56|729.06|0
1648845600000|2022-04-01 20:40:00|729.96|729.46|730.06|729.56|730.16|729.66|729.86|729.36|0
1648845900000|2022-04-01 20:45:00|730.16|729.66|729.86|729.36|730.16|729.66|729.66|729.16|0
1648846200000|2022-04-01 20:50:00|729.76|729.26|730.06|729.56|730.06|729.56|729.56|729.06|0
1648846500000|2022-04-01 20:55:00|729.96|729.46|730.56|730.06|730.76|730.26|729.96|729.46|0
1649023200000|2022-04-03 22:00:00|719.78|719.28|719.38|718.88|719.98|719.48|719.28|718.78|0
1649023500000|2022-04-03 22:05:00|719.48|718.98|719.78|719.28|719.88|719.38|719.38|718.88|0
1649023800000|2022-04-03 22:10:00|719.68|719.18|719.58|719.08|719.88|719.38|719.58|719.08|0
1649024100000|2022-04-03 22:15:00|719.68|719.18|719.08|718.58|719.68|719.18|718.88|718.38|0
1649024400000|2022-04-03 22:20:00|718.98|718.48|719.28|718.78|719.28|718.78|718.78|718.28|0
1649024700000|2022-04-03 22:25:00|719.18|718.68|719.08|718.58|719.28|718.78|718.98|718.48|0
1649025000000|2022-04-03 22:30:00|718.98|718.48|718.88|718.38|719.08|718.58|718.68|718.18|0
1649025300000|2022-04-03 22:35:00|718.78|718.28|718.58|718.08|718.98|718.48|718.48|717.98|0
1649025600000|2022-04-03 22:40:00|718.68|718.18|718.98|718.48|719.08|718.58|718.58|718.08|0
1649025900000|2022-04-03 22:45:00|729.86|729.36|729.86|729.36|729.96|729.46|729.76|729.26|0
1649026200000|2022-04-03 22:50:00|729.96|729.46|730.06|729.56|730.06|729.56|729.76|729.26|0
1649026500000|2022-04-03 22:55:00|729.96|729.46|729.86|729.36|729.96|729.46|729.76|729.26|0
1649026800000|2022-04-03 23:00:00|719.08|718.58|719.08|718.58|719.08|718.58|718.98|718.48|0
1649027100000|2022-04-03 23:05:00|719.18|718.68|719.08|718.58|719.18|718.68|719.08|718.58|0
1649027400000|2022-04-03 23:10:00|719.18|718.68|719.28|718.78|719.28|718.78|718.98|718.48|0
1649027700000|2022-04-03 23:15:00|719.18|718.68|719.08|718.58|719.48|718.98|719.08|718.58|0
1649028000000|2022-04-03 23:20:00|718.98|718.48|718.98|718.48|718.98|718.48|718.68|718.18|0
1649028300000|2022-04-03 23:25:00|718.88|718.38|718.88|718.38|719.08|718.58|718.88|718.38|0
1649028600000|2022-04-03 23:30:00|729.76|729.26|729.26|728.76|729.76|729.26|729.26|728.76|0
1649028900000|2022-04-03 23:35:00|729.16|728.66|729.36|728.86|729.56|729.06|729.06|728.56|0
1649029200000|2022-04-03 23:40:00|729.46|728.96|729.16|728.66|729.46|728.96|729.06|728.56|0
1649029500000|2022-04-03 23:45:00|718.28|717.78|717.58|717.08|718.38|717.88|717.48|716.98|0
1649029800000|2022-04-03 23:50:00|717.68|717.18|717.78|717.28|717.78|717.28|717.48|716.98|0
1649030100000|2022-04-03 23:55:00|717.68|717.18|717.98|717.48|717.98|717.48|717.68|717.18|0
1649030400000|2022-04-04 00:00:00|718.08|717.58|717.78|717.28|718.28|717.78|717.68|717.18|0
1649030700000|2022-04-04 00:05:00|717.68|717.18|717.78|717.28|717.98|717.48|717.58|717.08|0
1649031000000|2022-04-04 00:10:00|717.88|717.38|717.88|717.38|717.98|717.48|717.68|717.18|0
1649031300000|2022-04-04 00:15:00|717.78|717.28|716.88|716.38|717.98|717.48|716.78|716.28|0
1649031600000|2022-04-04 00:20:00|716.78|716.28|717.28|716.78|717.28|716.78|716.38|715.88|0
1649031900000|2022-04-04 00:25:00|717.38|716.88|717.48|716.98|717.68|717.18|717.18|716.68|0
1649032200000|2022-04-04 00:30:00|716.98|716.48|716.48|715.98|716.98|716.48|716.38|715.88|0
1649032500000|2022-04-04 00:35:00|716.28|715.78|716.48|715.98|716.48|715.98|716.08|715.58|0
1649032800000|2022-04-04 00:40:00|716.58|716.08|716.48|715.98|716.58|716.08|715.98|715.48|0
1649033100000|2022-04-04 00:45:00|716.58|716.08|716.58|716.08|716.58|716.08|716.28|715.78|0
1649033400000|2022-04-04 00:50:00|716.68|716.18|717.08|716.58|717.18|716.68|716.68|716.18|0
1649033700000|2022-04-04 00:55:00|717.18|716.68|717.58|717.08|717.58|717.08|716.98|716.48|0
1649034000000|2022-04-04 01:00:00|717.48|716.98|717.18|716.68|717.48|716.98|717.18|716.68|0
1649034300000|2022-04-04 01:05:00|717.08|716.58|717.38|716.88|717.38|716.88|717.08|716.58|0
1649034600000|2022-04-04 01:10:00|717.48|716.98|717.58|717.08|717.68|717.18|717.48|716.98|0
1649034900000|2022-04-04 01:15:00|717.68|717.18|718.08|717.58|718.08|717.58|717.68|717.18|0
1649035200000|2022-04-04 01:20:00|718.18|717.68|718.08|717.58|718.28|717.78|718.08|717.58|0
1649035500000|2022-04-04 01:25:00|717.88|717.38|717.88|717.38|718.08|717.58|717.68|717.18|0
1649035800000|2022-04-04 01:30:00|718.08|717.58|718.08|717.58|718.28|717.78|717.88|717.38|0
1649036100000|2022-04-04 01:35:00|718.28|717.78|718.08|717.58|718.28|717.78|718.08|717.58|0
1649036400000|2022-04-04 01:40:00|718.28|717.78|718.28|717.78|718.48|717.98|718.08|717.58|0
1649036700000|2022-04-04 01:45:00|718.48|717.98|718.28|717.78|718.48|717.98|718.18|717.68|0
1649037000000|2022-04-04 01:50:00|718.48|717.98|718.48|717.98|718.68|718.18|718.48|717.98|0
1649037300000|2022-04-04 01:55:00|718.28|717.78|718.28|717.78|718.28|717.78|718.18|717.68|0
1649037600000|2022-04-04 02:00:00|718.08|717.58|718.28|717.78|718.68|718.18|717.88|717.38|0
1649037900000|2022-04-04 02:05:00|718.38|717.88|718.08|717.58|718.48|717.98|718.08|717.58|0
1649038200000|2022-04-04 02:10:00|717.98|717.48|718.08|717.58|718.28|717.78|717.98|717.48|0
1649038500000|2022-04-04 02:15:00|717.98|717.48|717.98|717.48|717.98|717.48|717.78|717.28|0
1649038800000|2022-04-04 02:20:00|717.88|717.38|717.78|717.28|717.98|717.48|717.78|717.28|0
1649039100000|2022-04-04 02:25:00|717.88|717.38|717.88|717.38|717.98|717.48|717.78|717.28|0
1649039400000|2022-04-04 02:30:00|717.98|717.48|717.98|717.48|718.08|717.58|717.78|717.28|0
1649039700000|2022-04-04 02:35:00|717.88|717.38|718.08|717.58|718.08|717.58|717.88|717.38|0
1649040000000|2022-04-04 02:40:00|717.98|717.48|717.98|717.48|718.08|717.58|717.98|717.48|0
1649040300000|2022-04-04 02:45:00|718.08|717.58|718.28|717.78|718.28|717.78|717.98|717.48|0
1649040600000|2022-04-04 02:50:00|718.38|717.88|718.28|717.78|718.48|717.98|718.28|717.78|0
1649040900000|2022-04-04 02:55:00|718.38|717.88|718.48|717.98|718.68|718.18|718.28|717.78|0
1649041200000|2022-04-04 03:00:00|718.38|717.88|718.28|717.78|718.38|717.88|718.28|717.78|0
1649041500000|2022-04-04 03:05:00|718.38|717.88|718.48|717.98|718.48|717.98|718.28|717.78|0
1649041800000|2022-04-04 03:10:00|718.38|717.88|718.78|718.28|718.78|718.28|718.28|717.78|0
1649042100000|2022-04-04 03:15:00|718.88|718.38|719.18|718.68|719.18|718.68|718.88|718.38|0
1649042400000|2022-04-04 03:20:00|719.08|718.58|719.08|718.58|719.18|718.68|719.08|718.58|0
1649042700000|2022-04-04 03:25:00|719.18|718.68|719.18|718.68|719.28|718.78|719.08|718.58|0
1649043000000|2022-04-04 03:30:00|719.28|718.78|719.08|718.58|719.28|718.78|719.08|718.58|0
1649043600000|2022-04-04 03:40:00|718.88|718.38|718.88|718.38|718.88|718.38|718.68|718.18|0
1649043900000|2022-04-04 03:45:00|718.78|718.28|718.88|718.38|718.88|718.38|718.68|718.18|0
1649044200000|2022-04-04 03:50:00|718.78|718.28|719.28|718.78|719.28|718.78|718.78|718.28|0
1649044500000|2022-04-04 03:55:00|719.38|718.88|719.38|718.88|719.48|718.98|719.38|718.88|0
1649044800000|2022-04-04 04:00:00|719.48|718.98|719.58|719.08|719.58|719.08|719.38|718.88|0
1649045100000|2022-04-04 04:05:00|719.48|718.98|719.58|719.08|719.78|719.28|719.38|718.88|0
1649045400000|2022-04-04 04:10:00|719.78|719.28|719.58|719.08|719.78|719.28|719.58|719.08|0
1649045700000|2022-04-04 04:15:00|719.78|719.28|719.78|719.28|719.78|719.28|719.58|719.08|0
1649046000000|2022-04-04 04:20:00|719.68|719.18|719.78|719.28|719.78|719.28|719.58|719.08|0
1649046300000|2022-04-04 04:25:00|719.68|719.18|719.58|719.08|719.78|719.28|719.58|719.08|0
1649046600000|2022-04-04 04:30:00|719.78|719.28|719.58|719.08|719.78|719.28|719.58|719.08|0
1649047200000|2022-04-04 04:40:00|719.78|719.28|719.58|719.08|719.78|719.28|719.58|719.08|0
1649047500000|2022-04-04 04:45:00|719.48|718.98|719.48|718.98|719.48|718.98|719.28|718.78|0
1649047800000|2022-04-04 04:50:00|719.28|718.78|719.68|719.18|719.68|719.18|719.28|718.78|0
1649048400000|2022-04-04 05:00:00|719.48|718.98|719.48|718.98|719.68|719.18|719.28|718.78|0
1649048700000|2022-04-04 05:05:00|719.58|719.08|719.58|719.08|719.58|719.08|719.48|718.98|0
1649049000000|2022-04-04 05:10:00|719.48|718.98|719.48|718.98|719.58|719.08|719.28|718.78|0
1649049300000|2022-04-04 05:15:00|719.58|719.08|719.68|719.18|719.68|719.18|719.48|718.98|0
1649049600000|2022-04-04 05:20:00|719.58|719.08|719.28|718.78|719.68|719.18|719.28|718.78|0
1649049900000|2022-04-04 05:25:00|719.48|718.98|719.68|719.18|719.68|719.18|719.48|718.98|0
1649050200000|2022-04-04 05:30:00|719.78|719.28|719.78|719.28|719.88|719.38|719.68|719.18|0
1649050500000|2022-04-04 05:35:00|719.68|719.18|719.78|719.28|719.98|719.48|719.68|719.18|0
1649050800000|2022-04-04 05:40:00|719.88|719.38|719.68|719.18|719.98|719.48|719.58|719.08|0
1649051100000|2022-04-04 05:45:00|719.58|719.08|719.68|719.18|719.68|719.18|719.58|719.08|0
1649051400000|2022-04-04 05:50:00|719.88|719.38|720.38|719.88|720.58|720.08|719.78|719.28|0
1649051700000|2022-04-04 05:55:00|720.58|720.08|720.78|720.28|721.28|720.78|720.58|720.08|0
1649052000000|2022-04-04 06:00:00|732.78|732.48|733.28|732.98|733.58|733.28|732.68|732.38|62
1649052300000|2022-04-04 06:05:00|733.38|733.08|733.18|732.88|733.58|733.28|733.08|732.78|24
1649052600000|2022-04-04 06:10:00|733.28|732.98|732.98|732.68|733.48|733.18|732.88|732.58|63
1649052900000|2022-04-04 06:15:00|732.78|732.48|732.28|731.98|732.78|732.48|732.28|731.98|19
1649053200000|2022-04-04 06:20:00|732.18|731.88|732.58|732.28|732.58|732.28|732.18|731.88|13
1649053500000|2022-04-04 06:25:00|732.48|732.18|732.08|731.78|732.48|732.18|732.08|731.78|14
1649053800000|2022-04-04 06:30:00|732.18|731.88|732.38|732.08|732.38|732.08|731.98|731.68|33
1649054100000|2022-04-04 06:35:00|732.18|731.88|731.68|731.38|732.28|731.98|731.58|731.28|22
1649054400000|2022-04-04 06:40:00|731.58|731.28|731.48|731.18|731.58|731.28|731.48|731.18|16
1649054700000|2022-04-04 06:45:00|731.58|731.28|731.18|730.88|731.58|731.28|731.08|730.78|49
1649055000000|2022-04-04 06:50:00|731.28|730.98|730.68|730.38|731.38|731.08|730.68|730.38|46
1649055300000|2022-04-04 06:55:00|730.78|730.48|731.08|730.78|731.08|730.78|730.18|729.88|154
1649055600000|2022-04-04 07:00:00|730.98|730.88|733.48|733.38|733.78|733.68|730.98|730.88|1185
1649055900000|2022-04-04 07:05:00|733.28|733.18|731.48|731.38|733.48|733.38|731.18|731.08|531
1649056200000|2022-04-04 07:10:00|731.58|731.48|729.18|729.08|731.58|731.48|728.98|728.88|865
1649056500000|2022-04-04 07:15:00|729.28|729.18|730.28|730.18|730.48|730.38|728.98|728.88|578
1649056800000|2022-04-04 07:20:00|730.18|730.08|730.28|730.18|731.38|731.28|730.08|729.98|512
1649057100000|2022-04-04 07:25:00|730.18|730.08|730.08|729.98|730.48|730.38|729.28|729.18|256
1649057400000|2022-04-04 07:30:00|730.18|730.08|731.18|731.08|731.28|731.18|730.18|730.08|206
1649057700000|2022-04-04 07:35:00|731.08|730.98|731.28|731.18|731.38|731.28|730.78|730.68|133
1649058000000|2022-04-04 07:40:00|731.38|731.28|730.98|730.88|731.58|731.48|730.68|730.58|261
1649058300000|2022-04-04 07:45:00|730.88|730.78|731.58|731.48|731.68|731.58|730.88|730.78|135
1649058600000|2022-04-04 07:50:00|731.68|731.58|731.78|731.68|732.18|732.08|731.58|731.48|213
1649058900000|2022-04-04 07:55:00|731.68|731.58|731.48|731.38|731.78|731.68|731.08|730.98|104
1649059200000|2022-04-04 08:00:00|731.38|731.28|730.58|730.48|731.88|731.78|730.18|730.08|262
1649059500000|2022-04-04 08:05:00|730.48|730.38|730.68|730.58|731.48|731.38|730.28|730.18|165
1649059800000|2022-04-04 08:10:00|730.78|730.68|731.18|731.08|731.48|731.38|730.38|730.28|129
1649060100000|2022-04-04 08:15:00|731.08|730.98|730.68|730.58|731.28|731.18|730.38|730.28|160
1649060400000|2022-04-04 08:20:00|730.78|730.68|731.68|731.58|731.68|731.58|730.38|730.28|148
1649060700000|2022-04-04 08:25:00|731.58|731.48|732.78|732.68|732.78|732.68|731.58|731.48|170
1649061000000|2022-04-04 08:30:00|732.98|732.88|732.78|732.68|733.18|733.08|732.38|732.28|165
1649061300000|2022-04-04 08:35:00|732.88|732.78|731.78|731.68|732.88|732.78|731.58|731.48|202
1649061600000|2022-04-04 08:40:00|731.68|731.58|731.68|731.58|731.78|731.68|731.38|731.28|77
1649061900000|2022-04-04 08:45:00|731.78|731.68|732.28|732.18|732.38|732.28|731.68|731.58|94
1649062200000|2022-04-04 08:50:00|732.18|732.08|732.18|732.08|732.48|732.38|731.98|731.88|101
1649062500000|2022-04-04 08:55:00|732.08|731.98|731.98|731.88|732.28|732.18|731.78|731.68|75
1649062800000|2022-04-04 09:00:00|731.88|731.78|733.18|733.08|733.18|733.08|731.78|731.68|205
1649063100000|2022-04-04 09:05:00|733.28|733.18|734.28|734.18|734.48|734.38|733.18|733.08|257
1649063400000|2022-04-04 09:10:00|734.18|734.08|734.38|734.28|734.78|734.68|734.18|734.08|184
1649063700000|2022-04-04 09:15:00|734.48|734.38|734.28|734.18|734.88|734.78|734.18|734.08|198
1649064000000|2022-04-04 09:20:00|734.18|734.08|734.48|734.38|734.78|734.68|733.98|733.88|138
1649064300000|2022-04-04 09:25:00|734.38|734.28|734.18|734.08|734.58|734.48|734.08|733.98|103
1649064600000|2022-04-04 09:30:00|734.08|733.98|734.18|734.08|734.28|734.18|733.68|733.58|101
1649064900000|2022-04-04 09:35:00|734.28|734.18|734.48|734.38|734.68|734.58|734.08|733.98|101
1649065200000|2022-04-04 09:40:00|734.58|734.48|734.38|734.28|734.98|734.88|734.28|734.18|136
1649065500000|2022-04-04 09:45:00|734.28|734.18|734.18|734.08|734.58|734.48|734.08|733.98|76
1649065800000|2022-04-04 09:50:00|734.28|734.18|734.48|734.38|735.08|734.98|734.18|734.08|96
1649066100000|2022-04-04 09:55:00|734.58|734.48|735.28|735.18|735.68|735.58|734.48|734.38|161
1649066400000|2022-04-04 10:00:00|735.38|735.28|735.48|735.38|735.78|735.68|734.88|734.78|133
1649066700000|2022-04-04 10:05:00|735.58|735.48|735.58|735.48|735.68|735.58|735.28|735.18|76
1649067000000|2022-04-04 10:10:00|735.68|735.58|735.58|735.48|735.78|735.68|735.18|735.08|94
1649067300000|2022-04-04 10:15:00|735.48|735.38|735.48|735.38|735.88|735.78|735.38|735.28|59
1649067600000|2022-04-04 10:20:00|735.38|735.28|735.68|735.58|735.88|735.78|735.18|735.08|112
1649067900000|2022-04-04 10:25:00|735.58|735.48|734.98|734.88|735.68|735.58|734.98|734.88|83
1649068200000|2022-04-04 10:30:00|735.08|734.98|734.88|734.78|735.28|735.18|734.78|734.68|86
1649068500000|2022-04-04 10:35:00|734.98|734.88|734.98|734.88|735.18|735.08|734.78|734.68|74
1649068800000|2022-04-04 10:40:00|734.88|734.78|734.98|734.88|735.28|735.18|734.68|734.58|65
1649069100000|2022-04-04 10:45:00|735.08|734.98|734.88|734.78|735.08|734.98|734.78|734.68|38
1649069400000|2022-04-04 10:50:00|734.78|734.68|734.68|734.58|734.98|734.88|734.58|734.48|65
1649069700000|2022-04-04 10:55:00|734.58|734.48|734.78|734.68|734.98|734.88|734.58|734.48|77
1649070000000|2022-04-04 11:00:00|734.68|734.58|734.88|734.78|735.08|734.98|734.68|734.58|117
1649070300000|2022-04-04 11:05:00|734.98|734.88|735.58|735.48|735.58|735.48|734.98|734.88|115
1649070600000|2022-04-04 11:10:00|735.48|735.38|735.18|735.08|735.58|735.48|734.98|734.88|119
1649070900000|2022-04-04 11:15:00|735.08|734.98|734.88|734.78|735.48|735.38|734.78|734.68|77
1649071200000|2022-04-04 11:20:00|734.98|734.88|734.48|734.38|734.98|734.88|734.38|734.28|99
1649071500000|2022-04-04 11:25:00|734.38|734.28|734.38|734.28|734.48|734.38|733.98|733.88|55
1649071800000|2022-04-04 11:30:00|734.28|734.18|734.08|733.98|734.58|734.48|734.08|733.98|59
1649072100000|2022-04-04 11:35:00|733.98|733.88|734.28|734.18|734.48|734.38|733.78|733.68|50
1649072400000|2022-04-04 11:40:00|734.38|734.28|734.18|734.08|734.38|734.28|733.98|733.88|61
1649072700000|2022-04-04 11:45:00|734.08|733.98|734.08|733.98|734.28|734.18|733.88|733.78|109
1649073000000|2022-04-04 11:50:00|733.98|733.88|734.48|734.38|734.48|734.38|733.98|733.88|48
1649073300000|2022-04-04 11:55:00|734.58|734.48|734.68|734.58|734.88|734.78|734.48|734.38|98
1649073600000|2022-04-04 12:00:00|734.78|734.68|734.88|734.78|734.98|734.88|734.68|734.58|116
1649073900000|2022-04-04 12:05:00|734.78|734.68|734.08|733.98|734.78|734.68|734.08|733.98|81
1649074200000|2022-04-04 12:10:00|734.18|734.08|734.38|734.28|734.48|734.38|733.98|733.88|109
1649074500000|2022-04-04 12:15:00|734.48|734.38|734.38|734.28|734.88|734.78|734.38|734.28|56
1649074800000|2022-04-04 12:20:00|734.48|734.38|734.78|734.68|734.88|734.78|734.28|734.18|93
1649075100000|2022-04-04 12:25:00|734.68|734.58|734.78|734.68|734.98|734.88|734.68|734.58|82
1649075400000|2022-04-04 12:30:00|734.88|734.78|735.28|735.18|735.28|735.18|734.78|734.68|122
1649075700000|2022-04-04 12:35:00|735.38|735.28|734.68|734.58|735.38|735.28|734.68|734.58|107
1649076000000|2022-04-04 12:40:00|734.58|734.48|734.78|734.68|734.98|734.88|734.58|734.48|79
1649076300000|2022-04-04 12:45:00|734.68|734.58|733.98|733.88|734.88|734.78|733.98|733.88|133
1649076600000|2022-04-04 12:50:00|734.08|733.98|734.28|734.18|734.58|734.48|733.98|733.88|86
1649076900000|2022-04-04 12:55:00|734.18|734.08|733.98|733.88|734.18|734.08|733.78|733.68|84
1649077200000|2022-04-04 13:00:00|734.08|733.98|734.68|734.58|734.68|734.58|733.98|733.88|72
1649077500000|2022-04-04 13:05:00|734.78|734.68|734.98|734.88|735.08|734.98|734.68|734.58|60
1649077800000|2022-04-04 13:10:00|735.08|734.98|735.78|735.68|735.88|735.78|734.98|734.88|165
1649078100000|2022-04-04 13:15:00|735.68|735.58|735.88|735.78|735.98|735.88|735.38|735.28|142
1649078400000|2022-04-04 13:20:00|735.78|735.68|735.48|735.38|735.78|735.68|735.28|735.18|219
1649078700000|2022-04-04 13:25:00|735.58|735.48|735.48|735.38|735.88|735.78|735.38|735.28|89
1649079000000|2022-04-04 13:30:00|735.38|735.28|735.28|735.18|735.78|735.68|734.88|734.78|198
1649079300000|2022-04-04 13:35:00|735.38|735.28|735.38|735.28|735.68|735.58|734.88|734.78|159
1649079600000|2022-04-04 13:40:00|735.48|735.38|736.18|736.08|736.38|736.28|735.48|735.38|187
1649079900000|2022-04-04 13:45:00|736.28|736.18|737.28|737.18|737.28|737.18|735.98|735.88|242
1649080200000|2022-04-04 13:50:00|737.48|737.38|737.28|737.18|737.78|737.68|737.28|737.18|181
1649080500000|2022-04-04 13:55:00|737.38|737.28|737.98|737.88|737.98|737.88|737.08|736.98|234
1649080800000|2022-04-04 14:00:00|738.08|737.98|738.18|738.08|738.48|738.38|737.78|737.68|213
1649081100000|2022-04-04 14:05:00|738.08|737.98|737.78|737.68|738.68|738.58|737.58|737.48|210
1649081400000|2022-04-04 14:10:00|737.88|737.78|738.08|737.98|738.48|738.38|737.58|737.48|248
1649081700000|2022-04-04 14:15:00|737.98|737.88|737.48|737.38|738.08|737.98|737.08|736.98|163
1649082000000|2022-04-04 14:20:00|737.58|737.48|738.28|738.18|738.48|738.38|737.28|737.18|212
1649082300000|2022-04-04 14:25:00|738.38|738.28|738.98|738.88|738.98|738.88|737.98|737.88|152
1649082600000|2022-04-04 14:30:00|738.88|738.78|738.48|738.38|738.98|738.88|738.28|738.18|188
1649082900000|2022-04-04 14:35:00|738.58|738.48|738.78|738.68|738.98|738.88|737.88|737.78|211
1649083200000|2022-04-04 14:40:00|738.88|738.78|737.78|737.68|738.88|738.78|737.78|737.68|172
1649083500000|2022-04-04 14:45:00|737.88|737.78|738.58|738.48|738.88|738.78|737.68|737.58|178
1649083800000|2022-04-04 14:50:00|738.68|738.58|738.48|738.38|738.98|738.88|738.48|738.38|136
1649084100000|2022-04-04 14:55:00|738.58|738.48|738.38|738.28|738.98|738.88|738.28|738.18|144
1649084400000|2022-04-04 15:00:00|738.48|738.38|739.38|739.28|739.38|739.28|738.38|738.28|179
1649084700000|2022-04-04 15:05:00|739.48|739.38|739.98|739.88|739.98|739.88|739.38|739.28|250
1649085000000|2022-04-04 15:10:00|739.88|739.78|739.78|739.68|739.88|739.78|739.28|739.18|184
1649085300000|2022-04-04 15:15:00|739.68|739.58|739.48|739.38|739.78|739.68|739.28|739.18|194
1649085600000|2022-04-04 15:20:00|739.38|739.28|739.38|739.28|739.58|739.48|739.08|738.98|195
1649085900000|2022-04-04 15:25:00|739.48|739.38|739.78|739.68|739.88|739.78|739.08|738.98|351
1649086200000|2022-04-04 15:30:00|739.58|739.48|738.58|738.28|739.88|739.58|738.48|738.18|844
1649086500000|2022-04-04 15:35:00|738.48|738.18|739.08|738.78|739.08|738.78|738.38|738.08|300
1649086800000|2022-04-04 15:40:00|738.98|738.68|739.28|738.98|739.48|739.18|738.88|738.58|129
1649087100000|2022-04-04 15:45:00|739.18|738.88|739.98|739.68|740.08|739.78|739.08|738.78|114
1649087400000|2022-04-04 15:50:00|739.88|739.58|740.48|740.18|740.48|740.18|739.68|739.38|56
1649087700000|2022-04-04 15:55:00|740.38|740.08|739.98|739.68|740.58|740.28|739.98|739.68|60
1649088000000|2022-04-04 16:00:00|740.08|739.78|739.58|739.28|740.18|739.88|739.58|739.28|81
1649088300000|2022-04-04 16:05:00|739.68|739.38|739.58|739.28|739.78|739.48|739.38|739.08|45
1649088600000|2022-04-04 16:10:00|739.48|739.18|739.98|739.68|739.98|739.68|739.38|739.08|32
1649088900000|2022-04-04 16:15:00|739.88|739.58|739.98|739.68|740.18|739.88|739.88|739.58|44
1649089200000|2022-04-04 16:20:00|740.08|739.78|739.78|739.48|740.08|739.78|739.68|739.38|29
1649089500000|2022-04-04 16:25:00|739.88|739.58|739.98|739.68|740.08|739.78|739.78|739.48|36
1649089800000|2022-04-04 16:30:00|739.88|739.58|740.08|739.78|740.28|739.98|739.78|739.48|20
1649090100000|2022-04-04 16:35:00|739.98|739.68|739.58|739.28|739.98|739.68|739.48|739.18|24
1649090400000|2022-04-04 16:40:00|739.48|739.18|739.58|739.28|739.58|739.28|739.28|738.98|36
1649090700000|2022-04-04 16:45:00|739.48|739.18|739.58|739.28|739.68|739.38|739.38|739.08|29
1649091000000|2022-04-04 16:50:00|739.68|739.38|739.78|739.48|739.88|739.58|739.58|739.28|48
1649091300000|2022-04-04 16:55:00|739.68|739.38|739.78|739.48|739.98|739.68|739.68|739.38|31
1649091600000|2022-04-04 17:00:00|739.88|739.58|739.78|739.48|739.88|739.58|739.48|739.18|19
1649091900000|2022-04-04 17:05:00|739.68|739.38|739.68|739.38|739.78|739.48|739.48|739.18|8
1649092200000|2022-04-04 17:10:00|739.78|739.48|739.58|739.28|739.88|739.58|739.38|739.08|21
1649092500000|2022-04-04 17:15:00|739.48|739.18|740.08|739.78|740.18|739.88|739.48|739.18|30
1649092800000|2022-04-04 17:20:00|740.18|739.88|740.08|739.78|740.28|739.98|739.98|739.68|17
1649093100000|2022-04-04 17:25:00|739.98|739.68|740.28|739.98|740.28|739.98|739.98|739.68|7
1649093400000|2022-04-04 17:30:00|740.18|739.88|740.28|739.98|740.38|740.08|740.18|739.88|6
1649093700000|2022-04-04 17:35:00|740.38|740.08|740.28|739.98|740.38|740.08|740.18|739.88|10
1649094000000|2022-04-04 17:40:00|740.38|740.08|740.48|740.18|740.48|740.18|740.18|739.88|24
1649094300000|2022-04-04 17:45:00|740.38|740.08|740.28|739.98|740.48|740.18|740.28|739.98|6
1649094600000|2022-04-04 17:50:00|740.38|740.08|740.48|740.18|740.68|740.38|740.28|739.98|12
1649094900000|2022-04-04 17:55:00|740.58|740.28|740.78|740.48|740.88|740.58|740.48|740.18|23
1649095200000|2022-04-04 18:00:00|740.68|740.38|740.68|740.38|740.78|740.48|740.38|740.08|20
1649095500000|2022-04-04 18:05:00|740.78|740.48|740.08|739.78|740.78|740.48|740.08|739.78|36
1649095800000|2022-04-04 18:10:00|739.98|739.68|740.28|739.98|740.38|740.08|739.88|739.58|23
1649096100000|2022-04-04 18:15:00|740.18|739.88|740.68|740.38|740.78|740.48|740.08|739.78|41
1649096400000|2022-04-04 18:20:00|740.58|740.28|740.78|740.48|740.88|740.58|740.58|740.28|16
1649096700000|2022-04-04 18:25:00|740.88|740.58|741.18|740.88|741.28|740.98|740.78|740.48|57
1649097000000|2022-04-04 18:30:00|741.08|740.78|741.08|740.78|741.28|740.98|740.98|740.68|18
1649097300000|2022-04-04 18:35:00|740.98|740.68|740.98|740.68|741.08|740.78|740.78|740.48|12
1649097600000|2022-04-04 18:40:00|740.88|740.58|740.88|740.58|740.98|740.68|740.68|740.38|11
1649097900000|2022-04-04 18:45:00|740.98|740.68|741.28|740.98|741.48|741.18|740.88|740.58|18
1649098200000|2022-04-04 18:50:00|741.38|741.08|741.38|741.08|741.38|741.08|740.98|740.68|15
1649098500000|2022-04-04 18:55:00|741.48|741.18|741.08|740.78|741.48|741.18|741.08|740.78|9
1649098800000|2022-04-04 19:00:00|741.18|740.88|741.18|740.88|741.18|740.88|740.88|740.58|12
1649099100000|2022-04-04 19:05:00|741.28|740.98|741.28|740.98|741.58|741.28|741.08|740.78|18
1649099400000|2022-04-04 19:10:00|741.38|741.08|741.28|740.98|741.48|741.18|740.98|740.68|29
1649099700000|2022-04-04 19:15:00|741.38|741.08|741.18|740.88|741.38|741.08|741.08|740.78|9
1649100000000|2022-04-04 19:20:00|741.28|740.98|741.58|741.28|741.58|741.28|741.28|740.98|17
1649100300000|2022-04-04 19:25:00|741.68|741.38|741.38|741.08|741.68|741.38|741.18|740.88|23
1649100600000|2022-04-04 19:30:00|741.48|741.18|741.58|741.28|741.78|741.48|741.28|740.98|11
1649100900000|2022-04-04 19:35:00|741.68|741.38|741.88|741.58|741.98|741.68|741.58|741.28|20
1649101200000|2022-04-04 19:40:00|741.98|741.68|741.28|740.98|742.08|741.78|741.28|740.98|29
1649101500000|2022-04-04 19:45:00|741.18|740.88|741.48|741.18|742.08|741.78|741.08|740.78|54
1649101800000|2022-04-04 19:50:00|741.58|741.28|742.18|741.88|742.48|742.18|741.58|741.28|76
1649102100000|2022-04-04 19:55:00|742.08|741.78|742.18|741.68|742.38|742.08|741.28|740.98|48
1649102400000|2022-04-04 20:00:00|742.28|741.78|741.68|741.18|742.58|742.08|741.48|740.98|0
1649102700000|2022-04-04 20:05:00|741.58|741.08|741.78|741.28|742.08|741.58|741.58|741.08|0
1649103000000|2022-04-04 20:10:00|741.98|741.48|741.58|741.08|741.98|741.48|741.58|741.08|0
1649103300000|2022-04-04 20:15:00|741.68|741.18|741.98|741.48|742.08|741.58|741.68|741.18|0
1649103600000|2022-04-04 20:20:00|742.08|741.58|742.28|741.78|742.28|741.78|741.98|741.48|0
1649103900000|2022-04-04 20:25:00|742.18|741.68|742.08|741.58|742.18|741.68|742.08|741.58|0
1649104200000|2022-04-04 20:30:00|741.98|741.48|742.18|741.68|742.18|741.68|741.98|741.48|0
1649104500000|2022-04-04 20:35:00|742.28|741.78|742.38|741.88|742.38|741.88|742.18|741.68|0
1649104800000|2022-04-04 20:40:00|742.48|741.98|742.38|741.88|742.58|742.08|742.38|741.88|0
1649105100000|2022-04-04 20:45:00|742.28|741.78|741.88|741.38|742.28|741.78|741.88|741.38|0
1649105400000|2022-04-04 20:50:00|741.78|741.28|741.98|741.48|741.98|741.48|741.68|741.18|0
1649105700000|2022-04-04 20:55:00|742.08|741.58|741.68|741.18|742.08|741.58|741.58|741.08|0
1649106000000|2022-04-04 21:00:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649106300000|2022-04-04 21:05:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649106600000|2022-04-04 21:10:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649106900000|2022-04-04 21:15:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649107200000|2022-04-04 21:20:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649107500000|2022-04-04 21:25:00|741.78|741.28|741.88|741.38|741.88|741.38|741.68|741.18|0
1649107800000|2022-04-04 21:30:00|741.78|741.28|741.78|741.28|741.88|741.38|741.78|741.28|0
1649108100000|2022-04-04 21:35:00|741.88|741.38|741.78|741.28|741.88|741.38|741.78|741.28|0
1649108400000|2022-04-04 21:40:00|741.68|741.18|741.78|741.28|741.78|741.28|741.68|741.18|0
1649109300000|2022-04-04 21:55:00|741.88|741.38|741.88|741.38|741.88|741.38|741.88|741.38|0
1649109600000|2022-04-04 22:00:00|741.48|740.98|741.68|741.18|741.78|741.28|741.48|740.98|0
1649109900000|2022-04-04 22:05:00|741.58|741.08|741.68|741.18|741.78|741.28|741.48|740.98|0
1649110200000|2022-04-04 22:10:00|741.58|741.08|741.68|741.18|741.78|741.28|741.58|741.08|0
1649110500000|2022-04-04 22:15:00|741.78|741.28|741.58|741.08|741.78|741.28|741.48|740.98|0
1649110800000|2022-04-04 22:20:00|741.48|740.98|741.48|740.98|741.58|741.08|741.48|740.98|0
1649111100000|2022-04-04 22:25:00|741.58|741.08|741.58|741.08|741.68|741.18|741.38|740.88|0
1649111400000|2022-04-04 22:30:00|741.48|740.98|741.48|740.98|741.58|741.08|741.38|740.88|0
1649111700000|2022-04-04 22:35:00|741.38|740.88|741.38|740.88|741.48|740.98|741.28|740.78|0
1649112000000|2022-04-04 22:40:00|741.28|740.78|741.38|740.88|741.38|740.88|741.28|740.78|0
1649112300000|2022-04-04 22:45:00|741.48|740.98|741.48|740.98|741.58|741.08|741.48|740.98|0
1649112600000|2022-04-04 22:50:00|741.38|740.88|741.38|740.88|741.48|740.98|741.38|740.88|0
1649112900000|2022-04-04 22:55:00|741.48|740.98|741.48|740.98|741.48|740.98|741.38|740.88|0
1649113200000|2022-04-04 23:00:00|741.38|740.88|741.48|740.98|741.48|740.98|741.38|740.88|0
1649113500000|2022-04-04 23:05:00|741.38|740.88|741.48|740.98|741.58|741.08|741.38|740.88|0
1649113800000|2022-04-04 23:10:00|741.38|740.88|741.38|740.88|741.48|740.98|741.38|740.88|0
1649114400000|2022-04-04 23:20:00|741.28|740.78|741.38|740.88|741.38|740.88|741.28|740.78|0
1649114700000|2022-04-04 23:25:00|741.28|740.78|741.38|740.88|741.38|740.88|741.28|740.78|0
1649115000000|2022-04-04 23:30:00|741.48|740.98|741.78|741.28|741.78|741.28|741.38|740.88|0
1649115300000|2022-04-04 23:35:00|741.68|741.18|741.68|741.18|741.78|741.28|741.58|741.08|0
1649115600000|2022-04-04 23:40:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649115900000|2022-04-04 23:45:00|741.58|741.08|741.28|740.78|741.68|741.18|741.28|740.78|0
1649116200000|2022-04-04 23:50:00|741.38|740.88|741.28|740.78|741.38|740.88|741.28|740.78|0
1649116500000|2022-04-04 23:55:00|741.38|740.88|741.08|740.58|741.38|740.88|741.08|740.58|0
1649116800000|2022-04-05 00:00:00|740.98|740.48|740.58|740.08|740.98|740.48|740.58|740.08|0
1649117100000|2022-04-05 00:05:00|740.68|740.18|740.68|740.18|740.78|740.28|740.58|740.08|0
1649117400000|2022-04-05 00:10:00|740.78|740.28|740.78|740.28|740.88|740.38|740.68|740.18|0
1649117700000|2022-04-05 00:15:00|740.68|740.18|740.68|740.18|740.78|740.28|740.28|739.78|0
1649118000000|2022-04-05 00:20:00|740.78|740.28|740.68|740.18|740.98|740.48|740.68|740.18|0
1649118300000|2022-04-05 00:25:00|740.48|739.98|740.68|740.18|740.68|740.18|740.48|739.98|0
1649118600000|2022-04-05 00:30:00|739.63|739.13|739.63|739.13|739.63|739.13|739.33|738.83|0
1649118900000|2022-04-05 00:35:00|739.83|739.33|739.53|739.03|739.83|739.33|739.53|739.03|0
1649119200000|2022-04-05 00:40:00|739.63|739.13|739.63|739.13|739.63|739.13|739.53|739.03|0
1649119500000|2022-04-05 00:45:00|740.68|740.18|740.68|740.18|740.68|740.18|740.48|739.98|0
1649119800000|2022-04-05 00:50:00|740.58|740.08|740.68|740.18|740.78|740.28|740.48|739.98|0
1649120100000|2022-04-05 00:55:00|740.78|740.28|740.98|740.48|740.98|740.48|740.68|740.18|0
1649120400000|2022-04-05 01:00:00|741.08|740.58|740.48|739.98|741.18|740.68|740.48|739.98|0
1649120700000|2022-04-05 01:05:00|740.68|740.18|740.68|740.18|740.68|740.18|740.48|739.98|0
1649121000000|2022-04-05 01:10:00|740.78|740.28|740.68|740.18|740.78|740.28|740.68|740.18|0
1649121300000|2022-04-05 01:15:00|740.78|740.28|740.88|740.38|740.98|740.48|740.68|740.18|0
1649121600000|2022-04-05 01:20:00|740.98|740.48|740.88|740.38|741.18|740.68|740.78|740.28|0
1649121900000|2022-04-05 01:25:00|740.78|740.28|740.78|740.28|740.78|740.28|740.68|740.18|0
1649122200000|2022-04-05 01:30:00|740.68|740.18|740.78|740.28|740.98|740.48|740.68|740.18|0
1649122500000|2022-04-05 01:35:00|740.98|740.48|740.98|740.48|740.98|740.48|740.88|740.38|0
1649122800000|2022-04-05 01:40:00|740.78|740.28|740.98|740.48|740.98|740.48|740.78|740.28|0
1649123100000|2022-04-05 01:45:00|740.88|740.38|740.98|740.48|740.98|740.48|740.78|740.28|0
1649123400000|2022-04-05 01:50:00|741.18|740.68|741.58|741.08|741.58|741.08|741.18|740.68|0
1649123700000|2022-04-05 01:55:00|741.48|740.98|741.18|740.68|741.58|741.08|741.18|740.68|0
1649124000000|2022-04-05 02:00:00|740.98|740.48|740.78|740.28|740.98|740.48|740.78|740.28|0
1649124300000|2022-04-05 02:05:00|740.68|740.18|740.78|740.28|740.78|740.28|740.58|740.08|0
1649124600000|2022-04-05 02:10:00|740.98|740.48|740.98|740.48|740.98|740.48|740.98|740.48|0
1649124900000|2022-04-05 02:15:00|741.18|740.68|740.98|740.48|741.18|740.68|740.98|740.48|0
1649125200000|2022-04-05 02:20:00|740.78|740.28|741.08|740.58|741.08|740.58|740.78|740.28|0
1649125500000|2022-04-05 02:25:00|740.98|740.48|740.98|740.48|741.18|740.68|740.98|740.48|0
1649125800000|2022-04-05 02:30:00|741.18|740.68|741.18|740.68|741.18|740.68|740.98|740.48|0
1649127000000|2022-04-05 02:50:00|740.98|740.48|740.98|740.48|740.98|740.48|740.98|740.48|0
1649127900000|2022-04-05 03:05:00|741.08|740.58|740.98|740.48|741.18|740.68|740.78|740.28|0
1649128200000|2022-04-05 03:10:00|741.18|740.68|740.98|740.48|741.18|740.68|740.98|740.48|0
1649128500000|2022-04-05 03:15:00|741.18|740.68|741.18|740.68|741.18|740.68|741.18|740.68|0
1649128800000|2022-04-05 03:20:00|740.98|740.48|740.98|740.48|741.18|740.68|740.98|740.48|0
1649129100000|2022-04-05 03:25:00|740.78|740.28|740.58|740.08|740.78|740.28|740.58|740.08|0
1649129400000|2022-04-05 03:30:00|740.68|740.18|740.28|739.78|740.78|740.28|740.28|739.78|0
1649129700000|2022-04-05 03:35:00|740.48|739.98|740.48|739.98|740.48|739.98|740.28|739.78|0
1649130000000|2022-04-05 03:40:00|740.58|740.08|740.48|739.98|740.68|740.18|740.48|739.98|0
1649130300000|2022-04-05 03:45:00|740.58|740.08|740.68|740.18|740.68|740.18|740.48|739.98|0
1649130600000|2022-04-05 03:50:00|740.58|740.08|740.78|740.28|740.78|740.28|740.58|740.08|0
1649133000000|2022-04-05 04:30:00|740.98|740.48|740.78|740.28|741.18|740.68|740.78|740.28|0
1649133300000|2022-04-05 04:35:00|740.68|740.18|740.78|740.28|740.78|740.28|740.68|740.18|0
1649133600000|2022-04-05 04:40:00|740.98|740.48|740.78|740.28|740.98|740.48|740.78|740.28|0
1649133900000|2022-04-05 04:45:00|740.88|740.38|740.98|740.48|740.98|740.48|740.78|740.28|0
1649134200000|2022-04-05 04:50:00|740.78|740.28|740.98|740.48|740.98|740.48|740.78|740.28|0
1649134500000|2022-04-05 04:55:00|740.78|740.28|740.78|740.28|740.78|740.28|740.78|740.28|0
1649134800000|2022-04-05 05:00:00|740.98|740.48|740.88|740.38|740.98|740.48|740.78|740.28|0
1649135100000|2022-04-05 05:05:00|740.78|740.28|740.48|739.98|740.88|740.38|740.48|739.98|0
1649135400000|2022-04-05 05:10:00|740.58|740.08|740.68|740.18|740.68|740.18|740.48|739.98|0
1649135700000|2022-04-05 05:15:00|740.78|740.28|740.48|739.98|740.88|740.38|740.48|739.98|0
1649136000000|2022-04-05 05:20:00|740.68|740.18|740.68|740.18|740.68|740.18|740.48|739.98|0
1649136300000|2022-04-05 05:25:00|740.48|739.98|740.68|740.18|740.68|740.18|740.48|739.98|0
1649136600000|2022-04-05 05:30:00|740.48|739.98|740.28|739.78|740.48|739.98|740.28|739.78|0
1649136900000|2022-04-05 05:35:00|740.18|739.68|740.28|739.78|740.28|739.78|740.18|739.68|0
1649137200000|2022-04-05 05:40:00|740.08|739.58|740.28|739.78|740.28|739.78|739.88|739.38|0
1649137500000|2022-04-05 05:45:00|740.48|739.98|740.28|739.78|740.48|739.98|740.28|739.78|0
1649137800000|2022-04-05 05:50:00|740.48|739.98|740.68|740.18|740.68|740.18|740.08|739.58|0
1649138100000|2022-04-05 05:55:00|740.48|739.98|740.68|740.18|740.88|740.38|740.48|739.98|0
1649138400000|2022-04-05 06:00:00|741.48|741.18|742.38|742.08|742.38|742.08|741.48|741.18|64
1649138700000|2022-04-05 06:05:00|742.28|741.98|741.68|741.38|742.28|741.98|741.68|741.38|38
1649139000000|2022-04-05 06:10:00|741.78|741.48|741.28|740.98|741.78|741.48|741.18|740.88|42
1649139300000|2022-04-05 06:15:00|741.18|740.88|740.78|740.48|741.18|740.88|740.58|740.28|44
1649139600000|2022-04-05 06:20:00|740.88|740.58|740.78|740.48|740.88|740.58|740.38|740.08|17
1649139900000|2022-04-05 06:25:00|740.88|740.58|740.68|740.38|740.88|740.58|740.58|740.28|14
1649140200000|2022-04-05 06:30:00|740.78|740.48|740.98|740.68|740.98|740.68|740.48|740.18|21
1649140500000|2022-04-05 06:35:00|740.88|740.58|740.78|740.48|740.88|740.58|740.68|740.38|15
1649140800000|2022-04-05 06:40:00|740.68|740.38|739.88|739.58|740.68|740.38|739.88|739.58|43
1649141100000|2022-04-05 06:45:00|739.98|739.68|740.18|739.88|740.18|739.88|739.78|739.48|13
1649141400000|2022-04-05 06:50:00|740.08|739.78|740.08|739.78|740.18|739.88|739.98|739.68|13
1649141700000|2022-04-05 06:55:00|740.28|739.98|740.08|739.78|740.28|739.98|739.48|739.18|72
1649142000000|2022-04-05 07:00:00|739.98|739.88|740.98|740.88|742.28|742.18|739.98|739.88|668
1649142300000|2022-04-05 07:05:00|741.08|740.98|739.78|739.68|741.18|741.08|739.08|738.98|332
1649142600000|2022-04-05 07:10:00|739.88|739.78|739.58|739.48|740.78|740.68|738.48|738.38|301
1649142900000|2022-04-05 07:15:00|739.68|739.58|740.38|740.28|740.68|740.58|738.98|738.88|289
1649143200000|2022-04-05 07:20:00|740.48|740.38|740.88|740.78|741.28|741.18|739.88|739.78|291
1649143500000|2022-04-05 07:25:00|740.98|740.88|742.18|742.08|742.48|742.38|740.28|740.18|310
1649143800000|2022-04-05 07:30:00|742.28|742.18|743.28|743.18|743.28|743.18|741.78|741.68|435
1649144100000|2022-04-05 07:35:00|743.18|743.08|743.18|743.08|744.08|743.98|742.98|742.88|365
1649144400000|2022-04-05 07:40:00|743.28|743.18|743.08|742.98|743.38|743.28|742.78|742.68|201
1649144700000|2022-04-05 07:45:00|742.98|742.88|743.28|743.18|743.28|743.18|742.38|742.28|246
1649145000000|2022-04-05 07:50:00|743.18|743.08|742.18|742.08|743.18|743.08|741.98|741.88|184
1649145300000|2022-04-05 07:55:00|742.28|742.18|741.48|741.38|742.38|742.28|741.48|741.38|185
1649145600000|2022-04-05 08:00:00|741.58|741.48|740.68|740.58|741.98|741.88|740.58|740.48|266
1649145900000|2022-04-05 08:05:00|740.78|740.68|741.28|741.18|741.48|741.38|740.68|740.58|98
1649146200000|2022-04-05 08:10:00|741.38|741.28|741.58|741.48|741.58|741.48|741.18|741.08|64
1649146500000|2022-04-05 08:15:00|741.48|741.38|740.98|740.88|741.78|741.68|740.88|740.78|108
1649146800000|2022-04-05 08:20:00|740.88|740.78|741.08|740.98|741.28|741.18|740.78|740.68|82
1649147100000|2022-04-05 08:25:00|741.18|741.08|740.58|740.48|741.58|741.48|740.48|740.38|117
1649147400000|2022-04-05 08:30:00|740.48|740.38|740.98|740.88|741.18|741.08|740.28|740.18|142
1649147700000|2022-04-05 08:35:00|740.88|740.78|741.38|741.28|741.58|741.48|740.68|740.58|68
1649148000000|2022-04-05 08:40:00|741.28|741.18|741.58|741.48|741.98|741.88|741.18|741.08|132
1649148300000|2022-04-05 08:45:00|741.48|741.38|741.68|741.58|742.08|741.98|741.48|741.38|88
1649148600000|2022-04-05 08:50:00|741.58|741.48|741.68|741.58|742.18|742.08|741.48|741.38|96
1649148900000|2022-04-05 08:55:00|741.78|741.68|741.58|741.48|741.88|741.78|741.08|740.98|115
1649149200000|2022-04-05 09:00:00|741.48|741.38|741.98|741.88|742.08|741.98|741.38|741.28|109
1649149500000|2022-04-05 09:05:00|742.08|741.98|742.28|742.18|742.58|742.48|741.98|741.88|103
1649149800000|2022-04-05 09:10:00|742.18|742.08|742.58|742.48|742.78|742.68|742.18|742.08|85
1649150100000|2022-04-05 09:15:00|742.48|742.38|742.18|742.08|742.78|742.68|742.18|742.08|78
1649150400000|2022-04-05 09:20:00|742.28|742.18|741.98|741.88|742.58|742.48|741.88|741.78|112
1649150700000|2022-04-05 09:25:00|742.08|741.98|741.58|741.48|742.18|742.08|741.18|741.08|174
1649151000000|2022-04-05 09:30:00|741.48|741.38|741.68|741.58|741.88|741.78|741.28|741.18|101
1649151300000|2022-04-05 09:35:00|741.58|741.48|740.88|740.78|741.88|741.78|740.88|740.78|56
1649151600000|2022-04-05 09:40:00|740.98|740.88|741.18|741.08|741.28|741.18|740.58|740.48|108
1649151900000|2022-04-05 09:45:00|741.28|741.18|740.98|740.88|741.28|741.18|740.68|740.58|79
1649152200000|2022-04-05 09:50:00|740.88|740.78|741.48|741.38|741.48|741.38|740.68|740.58|121
1649152500000|2022-04-05 09:55:00|741.38|741.28|740.88|740.78|741.48|741.38|740.48|740.38|113
1649152800000|2022-04-05 10:00:00|740.78|740.68|741.08|740.98|741.58|741.48|740.38|740.28|149
1649153100000|2022-04-05 10:05:00|740.98|740.88|739.68|739.58|741.08|740.98|739.28|739.18|278
1649153400000|2022-04-05 10:10:00|739.78|739.68|739.28|739.18|739.88|739.78|738.98|738.88|172
1649153700000|2022-04-05 10:15:00|739.18|739.08|739.88|739.78|739.88|739.78|739.18|739.08|168
1649154000000|2022-04-05 10:20:00|739.78|739.68|738.58|738.48|739.88|739.78|738.08|737.98|184
1649154300000|2022-04-05 10:25:00|738.68|738.58|738.58|738.48|738.68|738.58|737.88|737.78|172
1649154600000|2022-04-05 10:30:00|738.68|738.58|737.88|737.78|738.98|738.88|737.78|737.68|142
1649154900000|2022-04-05 10:35:00|737.78|737.68|737.78|737.68|738.28|738.18|737.68|737.58|119
1649155200000|2022-04-05 10:40:00|737.68|737.58|738.78|738.68|738.78|738.68|737.68|737.58|115
1649155500000|2022-04-05 10:45:00|738.88|738.78|738.58|738.48|738.98|738.88|738.48|738.38|73
1649155800000|2022-04-05 10:50:00|738.68|738.58|739.28|739.18|739.38|739.28|738.38|738.28|41
1649156100000|2022-04-05 10:55:00|739.38|739.28|739.48|739.38|739.88|739.78|738.98|738.88|134
1649156400000|2022-04-05 11:00:00|739.38|739.28|738.88|738.78|739.48|739.38|738.78|738.68|226
1649156700000|2022-04-05 11:05:00|738.78|738.68|738.18|738.08|739.18|739.08|738.08|737.98|82
1649157000000|2022-04-05 11:10:00|738.08|737.98|737.88|737.78|738.18|738.08|737.58|737.48|115
1649157300000|2022-04-05 11:15:00|737.98|737.88|738.18|738.08|738.28|738.18|737.68|737.58|110
1649157600000|2022-04-05 11:20:00|738.08|737.98|738.38|738.28|738.58|738.48|737.88|737.78|123
1649157900000|2022-04-05 11:25:00|738.48|738.38|739.08|738.98|739.18|739.08|738.38|738.28|361
1649158200000|2022-04-05 11:30:00|739.18|739.08|738.88|738.78|739.18|739.08|738.78|738.68|75
1649158500000|2022-04-05 11:35:00|738.78|738.68|739.48|739.38|739.48|739.38|738.78|738.68|59
1649158800000|2022-04-05 11:40:00|739.38|739.28|739.78|739.68|739.78|739.68|739.18|739.08|118
1649159100000|2022-04-05 11:45:00|739.68|739.58|738.98|738.88|739.68|739.58|738.88|738.78|117
1649159400000|2022-04-05 11:50:00|738.88|738.78|738.88|738.78|739.18|739.08|738.78|738.68|35
1649159700000|2022-04-05 11:55:00|738.78|738.68|738.78|738.68|738.88|738.78|738.68|738.58|40
1649160000000|2022-04-05 12:00:00|738.68|738.58|738.88|738.78|739.18|739.08|738.58|738.48|87
1649160300000|2022-04-05 12:05:00|738.78|738.68|738.28|738.18|738.78|738.68|738.18|738.08|77
1649160600000|2022-04-05 12:10:00|738.18|738.08|738.08|737.98|738.38|738.28|738.08|737.98|39
1649160900000|2022-04-05 12:15:00|738.18|738.08|738.08|737.98|738.38|738.28|737.68|737.58|58
1649161200000|2022-04-05 12:20:00|738.18|738.08|737.88|737.78|738.48|738.38|737.78|737.68|78
1649161500000|2022-04-05 12:25:00|737.98|737.88|738.08|737.98|738.38|738.28|737.98|737.88|60
1649161800000|2022-04-05 12:30:00|738.18|738.08|738.28|738.18|738.38|738.28|738.08|737.98|55
1649162100000|2022-04-05 12:35:00|738.38|738.28|738.88|738.78|738.88|738.78|738.18|738.08|87
1649162400000|2022-04-05 12:40:00|738.78|738.68|738.68|738.58|739.08|738.98|738.38|738.28|292
1649162700000|2022-04-05 12:45:00|738.78|738.68|738.38|738.28|738.78|738.68|738.28|738.18|89
1649163000000|2022-04-05 12:50:00|738.28|738.18|738.28|738.18|738.58|738.48|738.18|738.08|96
1649163300000|2022-04-05 12:55:00|738.18|738.08|737.88|737.78|738.68|738.58|737.38|737.28|189
1649163600000|2022-04-05 13:00:00|737.98|737.88|738.58|738.48|738.78|738.68|737.88|737.78|152
1649163900000|2022-04-05 13:05:00|738.48|738.38|738.98|738.88|738.98|738.88|738.18|738.08|79
1649164200000|2022-04-05 13:10:00|738.88|738.78|738.58|738.48|739.18|739.08|738.48|738.38|116
1649164500000|2022-04-05 13:15:00|738.68|738.58|738.78|738.68|739.08|738.98|738.68|738.58|89
1649164800000|2022-04-05 13:20:00|738.68|738.58|738.38|738.28|738.68|738.58|738.28|738.18|113
1649165100000|2022-04-05 13:25:00|738.28|738.18|738.88|738.78|738.98|738.88|738.28|738.18|177
1649165400000|2022-04-05 13:30:00|738.78|738.68|739.38|739.28|739.88|739.78|738.78|738.68|352
1649165700000|2022-04-05 13:35:00|739.48|739.38|739.18|739.08|739.78|739.68|738.58|738.48|381
1649166000000|2022-04-05 13:40:00|739.28|739.18|738.58|738.48|739.38|739.28|738.28|738.18|219
1649166300000|2022-04-05 13:45:00|738.68|738.58|737.98|737.88|739.08|738.98|737.88|737.78|261
1649166600000|2022-04-05 13:50:00|738.08|737.98|737.38|737.28|738.08|737.98|736.38|736.28|245
1649166900000|2022-04-05 13:55:00|737.48|737.38|737.78|737.68|737.88|737.78|736.98|736.88|137
1649167200000|2022-04-05 14:00:00|737.88|737.78|737.98|737.88|738.68|738.58|737.38|737.28|166
1649167500000|2022-04-05 14:05:00|737.88|737.78|734.88|734.78|737.88|737.78|734.48|734.38|362
1649167800000|2022-04-05 14:10:00|734.78|734.68|734.98|734.88|735.48|735.38|734.58|734.48|322
1649168100000|2022-04-05 14:15:00|734.88|734.78|733.98|733.88|734.88|734.78|733.58|733.48|327
1649168400000|2022-04-05 14:20:00|734.08|733.98|734.08|733.98|734.68|734.58|733.58|733.48|312
1649168700000|2022-04-05 14:25:00|734.18|734.08|735.18|735.08|735.28|735.18|733.98|733.88|265
1649169000000|2022-04-05 14:30:00|735.08|734.98|734.88|734.78|735.78|735.68|734.58|734.48|263
1649169300000|2022-04-05 14:35:00|734.78|734.68|734.08|733.98|735.38|735.28|733.98|733.88|169
1649169600000|2022-04-05 14:40:00|733.98|733.88|734.58|734.48|734.88|734.78|733.98|733.88|166
1649169900000|2022-04-05 14:45:00|734.48|734.38|735.88|735.78|735.98|735.88|734.38|734.28|185
1649170200000|2022-04-05 14:50:00|735.98|735.88|736.28|736.18|736.48|736.38|735.48|735.38|140
1649170500000|2022-04-05 14:55:00|736.18|736.08|735.58|735.48|736.28|736.18|735.38|735.28|163
1649170800000|2022-04-05 15:00:00|735.48|735.38|734.88|734.78|735.58|735.48|734.28|734.18|207
1649171100000|2022-04-05 15:05:00|734.98|734.88|735.18|735.08|735.28|735.18|734.68|734.58|97
1649171400000|2022-04-05 15:10:00|735.28|735.18|735.28|735.18|735.48|735.38|734.88|734.78|127
1649171700000|2022-04-05 15:15:00|735.18|735.08|734.58|734.48|735.38|735.28|734.48|734.38|127
1649172000000|2022-04-05 15:20:00|734.48|734.38|734.68|734.58|735.08|734.98|734.48|734.38|181
1649172300000|2022-04-05 15:25:00|734.58|734.48|735.18|735.08|735.38|735.28|734.38|734.28|313
1649172600000|2022-04-05 15:30:00|735.28|734.98|736.68|736.38|736.88|736.58|735.18|734.88|631
1649172900000|2022-04-05 15:35:00|736.78|736.48|735.98|735.68|736.98|736.68|735.48|735.18|244
1649173200000|2022-04-05 15:40:00|735.88|735.58|736.18|735.88|736.58|736.28|735.78|735.48|123
1649173500000|2022-04-05 15:45:00|736.28|735.98|736.18|735.88|736.48|736.18|735.98|735.68|67
1649173800000|2022-04-05 15:50:00|736.28|735.98|735.78|735.48|736.48|736.18|735.58|735.28|64
1649174100000|2022-04-05 15:55:00|735.88|735.58|735.48|735.18|735.88|735.58|735.38|735.08|39
1649174400000|2022-04-05 16:00:00|735.38|735.08|735.48|735.18|735.68|735.38|734.98|734.68|43
1649174700000|2022-04-05 16:05:00|735.58|735.28|735.58|735.28|736.08|735.78|735.58|735.28|47
1649175000000|2022-04-05 16:10:00|735.48|735.18|735.68|735.38|735.88|735.58|735.28|734.98|37
1649175300000|2022-04-05 16:15:00|735.58|735.28|734.78|734.48|735.68|735.38|734.78|734.48|32
1649175600000|2022-04-05 16:20:00|734.88|734.58|734.78|734.48|735.08|734.78|734.38|734.08|39
1649175900000|2022-04-05 16:25:00|734.68|734.38|734.38|734.08|734.78|734.48|734.18|733.88|34
1649176200000|2022-04-05 16:30:00|734.28|733.98|733.98|733.68|734.28|733.98|733.98|733.68|33
1649176500000|2022-04-05 16:35:00|733.88|733.58|734.38|734.08|734.48|734.18|733.78|733.48|42
1649176800000|2022-04-05 16:40:00|734.28|733.98|734.08|733.78|734.58|734.28|734.08|733.78|22
1649177100000|2022-04-05 16:45:00|734.18|733.88|734.58|734.28|734.68|734.38|733.88|733.58|19
1649177400000|2022-04-05 16:50:00|734.68|734.38|734.98|734.68|735.18|734.88|734.58|734.28|18
1649177700000|2022-04-05 16:55:00|735.08|734.78|735.28|734.98|735.38|735.08|734.98|734.68|30
1649178000000|2022-04-05 17:00:00|735.38|735.08|735.08|734.78|735.38|735.08|734.98|734.68|37
1649178300000|2022-04-05 17:05:00|734.98|734.68|736.28|735.98|736.28|735.98|734.88|734.58|21
1649178600000|2022-04-05 17:10:00|736.38|736.08|736.08|735.78|736.38|736.08|735.88|735.58|27
1649178900000|2022-04-05 17:15:00|735.98|735.68|736.48|736.18|736.58|736.28|735.88|735.58|18
1649179200000|2022-04-05 17:20:00|736.38|736.08|736.08|735.78|736.58|736.28|735.98|735.68|25
1649179500000|2022-04-05 17:25:00|735.98|735.68|735.98|735.68|736.18|735.88|735.88|735.58|12
1649179800000|2022-04-05 17:30:00|735.88|735.58|735.48|735.18|735.88|735.58|735.38|735.08|21
1649180100000|2022-04-05 17:35:00|735.38|735.08|735.38|735.08|735.68|735.38|735.28|734.98|9
1649180400000|2022-04-05 17:40:00|735.28|734.98|734.78|734.48|735.38|735.08|734.78|734.48|17
1649180700000|2022-04-05 17:45:00|734.88|734.58|734.78|734.48|735.08|734.78|734.58|734.28|38
1649181000000|2022-04-05 17:50:00|734.68|734.38|734.58|734.28|734.98|734.68|734.28|733.98|42
1649181300000|2022-04-05 17:55:00|734.48|734.18|734.78|734.48|734.98|734.68|734.38|734.08|19
1649181600000|2022-04-05 18:00:00|734.68|734.38|734.48|734.18|734.98|734.68|734.28|733.98|10
1649181900000|2022-04-05 18:05:00|734.58|734.28|734.48|734.18|734.78|734.48|734.38|734.08|3
1649182200000|2022-04-05 18:10:00|734.58|734.28|734.78|734.48|734.78|734.48|734.28|733.98|5
1649182500000|2022-04-05 18:15:00|734.68|734.38|735.48|735.18|735.48|735.18|734.48|734.18|15
1649182800000|2022-04-05 18:20:00|735.38|735.08|735.48|735.18|735.88|735.58|735.18|734.88|14
1649183100000|2022-04-05 18:25:00|735.38|735.08|735.28|734.98|735.88|735.58|735.08|734.78|12
1649183400000|2022-04-05 18:30:00|735.18|734.88|734.98|734.68|735.28|734.98|734.88|734.58|11
1649183700000|2022-04-05 18:35:00|735.08|734.78|734.78|734.48|735.48|735.18|734.78|734.48|9
1649184000000|2022-04-05 18:40:00|734.88|734.58|735.58|735.28|735.68|735.38|734.68|734.38|12
1649184300000|2022-04-05 18:45:00|735.68|735.38|735.58|735.28|735.88|735.58|735.18|734.88|25
1649184600000|2022-04-05 18:50:00|735.48|735.18|735.48|735.18|735.68|735.38|735.28|734.98|7
1649184900000|2022-04-05 18:55:00|735.58|735.28|734.68|734.38|735.78|735.48|734.58|734.28|13
1649185200000|2022-04-05 19:00:00|734.78|734.48|734.08|733.78|735.18|734.88|733.98|733.68|18
1649185500000|2022-04-05 19:05:00|733.98|733.68|733.78|733.48|734.08|733.78|733.68|733.38|35
1649185800000|2022-04-05 19:10:00|733.88|733.58|733.18|732.88|733.88|733.58|732.98|732.68|39
1649186100000|2022-04-05 19:15:00|733.08|732.78|732.88|732.58|733.38|733.08|732.68|732.38|35
1649186400000|2022-04-05 19:20:00|732.78|732.48|733.58|733.28|733.68|733.38|732.58|732.28|40
1649186700000|2022-04-05 19:25:00|733.48|733.18|732.78|732.48|733.48|733.18|732.68|732.38|17
1649187000000|2022-04-05 19:30:00|732.68|732.38|732.08|731.78|732.68|732.38|731.98|731.68|31
1649187300000|2022-04-05 19:35:00|731.98|731.68|731.98|731.68|732.38|732.08|731.68|731.38|27
1649187600000|2022-04-05 19:40:00|732.08|731.78|732.48|732.18|732.58|732.28|731.88|731.58|24
1649187900000|2022-04-05 19:45:00|732.58|732.28|731.78|731.48|732.58|732.28|731.58|731.28|46
1649188200000|2022-04-05 19:50:00|731.68|731.38|733.58|733.28|733.98|733.68|731.58|731.28|170
1649188500000|2022-04-05 19:55:00|733.48|733.18|733.28|732.78|734.08|733.78|732.68|732.38|112
1649188800000|2022-04-05 20:00:00|733.58|733.08|733.98|733.48|734.08|733.58|733.58|733.08|0
1649189100000|2022-04-05 20:05:00|734.08|733.58|733.98|733.48|734.18|733.68|733.88|733.38|0
1649189400000|2022-04-05 20:10:00|733.88|733.38|733.68|733.18|734.08|733.58|733.68|733.18|0
1649189700000|2022-04-05 20:15:00|733.78|733.28|734.18|733.68|734.18|733.68|733.68|733.18|0
1649190000000|2022-04-05 20:20:00|733.98|733.48|733.78|733.28|734.08|733.58|733.78|733.28|0
1649190300000|2022-04-05 20:25:00|733.88|733.38|733.78|733.28|733.88|733.38|733.68|733.18|0
1649190600000|2022-04-05 20:30:00|733.88|733.38|733.98|733.48|734.08|733.58|733.88|733.38|0
1649190900000|2022-04-05 20:35:00|734.08|733.58|734.08|733.58|734.08|733.58|733.98|733.48|0
1649191200000|2022-04-05 20:40:00|734.18|733.68|734.08|733.58|734.18|733.68|734.08|733.58|0
1649191500000|2022-04-05 20:45:00|734.18|733.68|734.28|733.78|734.38|733.88|734.18|733.68|0
1649191800000|2022-04-05 20:50:00|734.38|733.88|734.58|734.08|734.58|734.08|734.28|733.78|0
1649192100000|2022-04-05 20:55:00|734.48|733.98|734.68|734.18|734.68|734.18|734.48|733.98|0
1649192400000|2022-04-05 21:00:00|734.14|733.64|734.04|733.54|734.14|733.64|734.04|733.54|0
1649193000000|2022-04-05 21:10:00|734.14|733.64|734.04|733.54|734.14|733.64|734.04|733.54|0
1649193300000|2022-04-05 21:15:00|734.14|733.64|734.14|733.64|734.14|733.64|734.04|733.54|0
1649193600000|2022-04-05 21:20:00|734.04|733.54|734.14|733.64|734.24|733.74|734.04|733.54|0
1649193900000|2022-04-05 21:25:00|734.24|733.74|734.24|733.74|734.34|733.84|734.14|733.64|0
1649194200000|2022-04-05 21:30:00|734.04|733.54|734.14|733.64|734.14|733.64|734.04|733.54|0
1649194500000|2022-04-05 21:35:00|734.34|733.84|734.34|733.84|734.34|733.84|734.24|733.74|0
1649194800000|2022-04-05 21:40:00|734.24|733.74|734.34|733.84|734.34|733.84|734.24|733.74|0
1649195100000|2022-04-05 21:45:00|734.24|733.74|734.24|733.74|734.24|733.74|734.24|733.74|0
1649195400000|2022-04-05 21:50:00|734.14|733.64|734.14|733.64|734.24|733.74|734.14|733.64|0
1649195700000|2022-04-05 21:55:00|734.24|733.74|734.14|733.64|734.24|733.74|734.14|733.64|0
1649196000000|2022-04-05 22:00:00|733.94|733.44|733.74|733.24|734.04|733.54|733.74|733.24|0
1649196300000|2022-04-05 22:05:00|733.64|733.14|733.54|733.04|733.74|733.24|733.44|732.94|0
1649196600000|2022-04-05 22:10:00|733.44|732.94|733.34|732.84|733.54|733.04|733.34|732.84|0
1649196900000|2022-04-05 22:15:00|733.44|732.94|733.44|732.94|733.44|732.94|733.24|732.74|0
1649197200000|2022-04-05 22:20:00|733.34|732.84|733.04|732.54|733.34|732.84|733.04|732.54|0
1649197500000|2022-04-05 22:25:00|732.94|732.44|732.94|732.44|733.04|732.54|732.84|732.34|0
1649197800000|2022-04-05 22:30:00|733.04|732.54|733.44|732.94|733.44|732.94|733.04|732.54|0
1649198100000|2022-04-05 22:35:00|733.54|733.04|733.24|732.74|733.54|733.04|733.14|732.64|0
1649198400000|2022-04-05 22:40:00|733.34|732.84|733.54|733.04|733.64|733.14|733.34|732.84|0
1649198700000|2022-04-05 22:45:00|733.64|733.14|733.54|733.04|733.64|733.14|733.54|733.04|0
1649199000000|2022-04-05 22:50:00|733.64|733.14|733.74|733.24|733.74|733.24|733.54|733.04|0
1649199300000|2022-04-05 22:55:00|733.64|733.14|733.64|733.14|733.74|733.24|733.64|733.14|0
1649199600000|2022-04-05 23:00:00|733.74|733.24|733.64|733.14|733.74|733.24|733.54|733.04|0
1649199900000|2022-04-05 23:05:00|733.54|733.04|733.34|732.84|733.54|733.04|733.34|732.84|0
1649200200000|2022-04-05 23:10:00|733.44|732.94|733.24|732.74|733.44|732.94|733.24|732.74|0
1649200500000|2022-04-05 23:15:00|733.14|732.64|733.34|732.84|733.34|732.84|733.14|732.64|0
1649200800000|2022-04-05 23:20:00|733.44|732.94|733.24|732.74|733.44|732.94|733.24|732.74|0
1649201100000|2022-04-05 23:25:00|733.14|732.64|733.14|732.64|733.24|732.74|733.04|732.54|0
1649201400000|2022-04-05 23:30:00|733.24|732.74|733.34|732.84|733.34|732.84|733.24|732.74|0
1649201700000|2022-04-05 23:35:00|733.44|732.94|733.34|732.84|733.44|732.94|733.24|732.74|0
1649202000000|2022-04-05 23:40:00|733.44|732.94|733.84|733.34|733.94|733.44|733.44|732.94|0
1649202300000|2022-04-05 23:45:00|733.74|733.24|733.54|733.04|733.84|733.34|733.54|733.04|0
1649202600000|2022-04-05 23:50:00|733.64|733.14|733.54|733.04|733.74|733.24|733.54|733.04|0
1649202900000|2022-04-05 23:55:00|733.44|732.94|733.24|732.74|733.54|733.04|733.04|732.54|0
1649203200000|2022-04-06 00:00:00|733.14|732.64|732.74|732.24|733.24|732.74|732.64|732.14|0
1649203500000|2022-04-06 00:05:00|732.64|732.14|733.54|733.04|733.64|733.14|732.64|732.14|0
1649203800000|2022-04-06 00:10:00|733.64|733.14|733.74|733.24|733.84|733.34|733.54|733.04|0
1649204100000|2022-04-06 00:15:00|733.64|733.14|733.24|732.74|733.94|733.44|733.14|732.64|0
1649204400000|2022-04-06 00:20:00|733.34|732.84|732.74|732.24|733.34|732.84|732.64|732.14|0
1649204700000|2022-04-06 00:25:00|732.94|732.44|732.54|732.04|733.14|732.64|732.54|732.04|0
1649205000000|2022-04-06 00:30:00|732.34|731.84|732.14|731.64|732.54|732.04|732.14|731.64|0
1649205300000|2022-04-06 00:35:00|731.94|731.44|732.14|731.64|732.14|731.64|731.74|731.24|0
1649205600000|2022-04-06 00:40:00|731.94|731.44|731.74|731.24|732.14|731.64|731.74|731.24|0
1649205900000|2022-04-06 00:45:00|731.54|731.04|731.54|731.04|731.54|731.04|731.24|730.74|0
1649206200000|2022-04-06 00:50:00|731.34|730.84|731.34|730.84|731.54|731.04|731.34|730.84|0
1649206500000|2022-04-06 00:55:00|731.24|730.74|730.64|730.14|731.24|730.74|730.64|730.14|0
1649206800000|2022-04-06 01:00:00|730.44|729.94|730.84|730.34|730.84|730.34|730.24|729.74|0
1649207100000|2022-04-06 01:05:00|730.74|730.24|731.34|730.84|731.34|730.84|730.64|730.14|0
1649207400000|2022-04-06 01:10:00|731.24|730.74|731.24|730.74|731.24|730.74|731.14|730.64|0
1649207700000|2022-04-06 01:15:00|731.34|730.84|732.34|731.84|732.34|731.84|731.34|730.84|0
1649208000000|2022-04-06 01:20:00|732.14|731.64|732.14|731.64|732.34|731.84|732.04|731.54|0
1649208300000|2022-04-06 01:25:00|732.04|731.54|731.54|731.04|732.14|731.64|731.54|731.04|0
1649208600000|2022-04-06 01:30:00|731.44|730.94|731.24|730.74|731.44|730.94|731.04|730.54|0
1649208900000|2022-04-06 01:35:00|731.14|730.64|730.64|730.14|731.24|730.74|730.44|729.94|0
1649209200000|2022-04-06 01:40:00|730.44|729.94|730.84|730.34|730.84|730.34|730.44|729.94|0
1649209500000|2022-04-06 01:45:00|730.64|730.14|730.64|730.14|730.64|730.14|730.04|729.54|0
1649209800000|2022-04-06 01:50:00|730.44|729.94|730.44|729.94|730.84|730.34|730.44|729.94|0
1649210100000|2022-04-06 01:55:00|730.24|729.74|730.04|729.54|730.44|729.94|729.84|729.34|0
1649210400000|2022-04-06 02:00:00|729.84|729.34|730.04|729.54|730.24|729.74|729.84|729.34|0
1649210700000|2022-04-06 02:05:00|730.24|729.74|730.24|729.74|730.24|729.74|730.24|729.74|0
1649211000000|2022-04-06 02:10:00|730.04|729.54|730.04|729.54|730.04|729.54|730.04|729.54|0
1649211300000|2022-04-06 02:15:00|729.84|729.34|729.84|729.34|730.04|729.54|729.84|729.34|0
1649211600000|2022-04-06 02:20:00|729.94|729.44|730.04|729.54|730.04|729.54|729.94|729.44|0
1649211900000|2022-04-06 02:25:00|730.24|729.74|730.24|729.74|730.24|729.74|730.04|729.54|0
1649212200000|2022-04-06 02:30:00|730.14|729.64|730.44|729.94|730.44|729.94|730.04|729.54|0
1649212500000|2022-04-06 02:35:00|730.64|730.14|730.54|730.04|730.64|730.14|730.44|729.94|0
1649212800000|2022-04-06 02:40:00|730.44|729.94|730.34|729.84|730.44|729.94|730.24|729.74|0
1649213100000|2022-04-06 02:45:00|730.24|729.74|730.24|729.74|730.44|729.94|730.24|729.74|0
1649213400000|2022-04-06 02:50:00|730.14|729.64|730.44|729.94|730.44|729.94|730.14|729.64|0
1649213700000|2022-04-06 02:55:00|730.34|729.84|730.44|729.94|730.44|729.94|730.24|729.74|0
1649214000000|2022-04-06 03:00:00|730.64|730.14|730.44|729.94|730.64|730.14|730.44|729.94|0
1649214600000|2022-04-06 03:10:00|730.64|730.14|730.44|729.94|730.64|730.14|730.44|729.94|0
1649214900000|2022-04-06 03:15:00|730.24|729.74|730.44|729.94|730.44|729.94|730.24|729.74|0
1649215200000|2022-04-06 03:20:00|730.34|729.84|730.24|729.74|730.44|729.94|730.24|729.74|0
1649215500000|2022-04-06 03:25:00|730.14|729.64|730.24|729.74|730.24|729.74|730.14|729.64|0
1649215800000|2022-04-06 03:30:00|730.14|729.64|730.14|729.64|730.24|729.74|730.14|729.64|0
1649216100000|2022-04-06 03:35:00|730.24|729.74|730.24|729.74|730.24|729.74|730.04|729.54|0
1649216400000|2022-04-06 03:40:00|730.14|729.64|729.94|729.44|730.14|729.64|729.94|729.44|0
1649216700000|2022-04-06 03:45:00|730.04|729.54|730.04|729.54|730.04|729.54|729.84|729.34|0
1649217000000|2022-04-06 03:50:00|729.94|729.44|730.24|729.74|730.24|729.74|729.94|729.44|0
1649217300000|2022-04-06 03:55:00|730.14|729.64|730.24|729.74|730.24|729.74|730.04|729.54|0
1649217900000|2022-04-06 04:05:00|730.44|729.94|730.64|730.14|730.64|730.14|730.44|729.94|0
1649218200000|2022-04-06 04:10:00|730.74|730.24|730.84|730.34|730.84|730.34|730.64|730.14|0
1649218500000|2022-04-06 04:15:00|731.04|730.54|731.04|730.54|731.24|730.74|731.04|730.54|0
1649219100000|2022-04-06 04:25:00|730.84|730.34|730.84|730.34|730.84|730.34|730.84|730.34|0
1649219400000|2022-04-06 04:30:00|730.64|730.14|730.64|730.14|730.64|730.14|730.64|730.14|0
1649220000000|2022-04-06 04:40:00|730.74|730.24|730.64|730.14|730.84|730.34|730.64|730.14|0
1649220300000|2022-04-06 04:45:00|730.84|730.34|730.64|730.14|730.84|730.34|730.64|730.14|0
1649220600000|2022-04-06 04:50:00|730.44|729.94|730.44|729.94|730.44|729.94|730.44|729.94|0
1649220900000|2022-04-06 04:55:00|730.64|730.14|730.44|729.94|730.64|730.14|730.44|729.94|0
1649221200000|2022-04-06 05:00:00|730.64|730.14|730.84|730.34|730.84|730.34|730.44|729.94|0
1649221500000|2022-04-06 05:05:00|730.64|730.14|731.24|730.74|731.24|730.74|730.64|730.14|0
1649221800000|2022-04-06 05:10:00|731.14|730.64|731.04|730.54|731.24|730.74|731.04|730.54|0
1649222100000|2022-04-06 05:15:00|731.78|731.28|731.98|731.48|732.18|731.68|731.78|731.28|0
1649222400000|2022-04-06 05:20:00|732.08|731.58|732.18|731.68|732.18|731.68|731.98|731.48|0
1649222700000|2022-04-06 05:25:00|732.08|731.58|732.38|731.88|732.38|731.88|731.98|731.48|0
1649223000000|2022-04-06 05:30:00|732.04|731.54|732.04|731.54|732.04|731.54|731.84|731.34|0
1649223300000|2022-04-06 05:35:00|732.24|731.74|732.24|731.74|732.44|731.94|732.24|731.74|0
1649223600000|2022-04-06 05:40:00|732.34|731.84|732.24|731.74|732.44|731.94|732.04|731.54|0
1649223900000|2022-04-06 05:45:00|732.04|731.54|732.24|731.74|732.24|731.74|732.04|731.54|0
1649224200000|2022-04-06 05:50:00|732.14|731.64|732.24|731.74|732.24|731.74|732.04|731.54|0
1649224500000|2022-04-06 05:55:00|732.14|731.64|732.24|731.74|732.24|731.74|732.04|731.54|0
1649224800000|2022-04-06 06:00:00|732.64|732.34|733.04|732.74|733.04|732.74|732.04|731.74|51
1649225100000|2022-04-06 06:05:00|732.84|732.54|732.74|732.44|732.84|732.54|731.94|731.64|38
1649225400000|2022-04-06 06:10:00|732.64|732.34|732.84|732.54|733.04|732.74|732.54|732.24|41
1649225700000|2022-04-06 06:15:00|732.74|732.44|732.44|732.14|732.84|732.54|732.14|731.84|64
1649226000000|2022-04-06 06:20:00|732.34|732.04|732.04|731.74|732.54|732.24|731.94|731.64|24
1649226300000|2022-04-06 06:25:00|732.14|731.84|732.34|732.04|732.54|732.24|732.04|731.74|54
1649226600000|2022-04-06 06:30:00|732.44|732.14|732.94|732.64|732.94|732.64|732.14|731.84|12
1649226900000|2022-04-06 06:35:00|732.84|732.54|732.94|732.64|733.44|733.14|732.84|732.54|34
1649227200000|2022-04-06 06:40:00|733.04|732.74|733.34|733.04|733.44|733.14|733.04|732.74|12
1649227500000|2022-04-06 06:45:00|733.44|733.14|733.44|733.14|733.44|733.14|733.14|732.84|5
1649227800000|2022-04-06 06:50:00|733.24|732.94|732.94|732.64|733.34|733.04|732.84|732.54|11
1649228100000|2022-04-06 06:55:00|733.04|732.74|732.74|732.44|733.04|732.74|732.54|732.24|18
1649228400000|2022-04-06 07:00:00|732.64|732.54|733.04|732.94|734.74|734.64|732.64|732.54|672
1649228700000|2022-04-06 07:05:00|733.14|733.04|733.94|733.84|734.04|733.94|731.94|731.84|415
1649229000000|2022-04-06 07:10:00|734.04|733.94|733.84|733.74|734.74|734.64|732.84|732.74|403
1649229300000|2022-04-06 07:15:00|733.94|733.84|733.94|733.84|734.54|734.44|733.74|733.64|325
1649229600000|2022-04-06 07:20:00|733.84|733.74|733.14|733.04|733.94|733.84|733.04|732.94|222
1649229900000|2022-04-06 07:25:00|733.04|732.94|733.34|733.24|733.94|733.84|732.84|732.74|208
1649230200000|2022-04-06 07:30:00|733.44|733.34|732.04|731.94|734.14|734.04|732.04|731.94|443
1649230500000|2022-04-06 07:35:00|732.14|732.04|731.44|731.34|732.44|732.34|731.44|731.34|237
1649230800000|2022-04-06 07:40:00|731.36|731.26|730.86|730.76|732.16|732.06|730.56|730.46|195
1649231100000|2022-04-06 07:45:00|730.96|730.86|729.36|729.26|730.96|730.86|728.86|728.76|472
1649231400000|2022-04-06 07:50:00|729.26|729.16|728.76|728.66|729.76|729.66|728.36|728.26|301
1649231700000|2022-04-06 07:55:00|728.86|728.76|727.86|727.76|729.16|729.06|727.76|727.66|308
1649232000000|2022-04-06 08:00:00|727.76|727.66|728.36|728.26|728.76|728.66|727.46|727.36|299
1649232300000|2022-04-06 08:05:00|728.46|728.36|728.76|728.66|728.96|728.86|727.96|727.86|238
1649232600000|2022-04-06 08:10:00|728.66|728.56|728.16|728.06|728.76|728.66|727.66|727.56|167
1649232900000|2022-04-06 08:15:00|728.06|727.96|727.96|727.86|728.76|728.66|727.26|727.16|180
1649233200000|2022-04-06 08:20:00|727.86|727.76|727.16|727.06|727.86|727.76|726.86|726.76|195
1649233500000|2022-04-06 08:25:00|727.26|727.16|727.76|727.66|727.86|727.76|726.96|726.86|115
1649233800000|2022-04-06 08:30:00|727.66|727.56|727.36|727.26|728.16|728.06|727.16|727.06|147
1649234100000|2022-04-06 08:35:00|727.46|727.36|726.76|726.66|727.76|727.66|726.56|726.46|204
1649234400000|2022-04-06 08:40:00|726.86|726.76|725.96|725.86|727.06|726.96|725.86|725.76|212
1649234700000|2022-04-06 08:45:00|726.06|725.96|727.06|726.96|727.56|727.46|725.96|725.86|208
1649235000000|2022-04-06 08:50:00|727.16|727.06|727.26|727.16|727.56|727.46|727.06|726.96|227
1649235300000|2022-04-06 08:55:00|727.16|727.06|727.36|727.26|727.56|727.46|726.96|726.86|105
1649235600000|2022-04-06 09:00:00|727.46|727.36|727.26|727.16|727.96|727.86|727.16|727.06|105
1649235900000|2022-04-06 09:05:00|727.36|727.26|726.56|726.46|727.36|727.26|726.36|726.26|171
1649236200000|2022-04-06 09:10:00|726.46|726.36|726.06|725.96|726.86|726.76|725.86|725.76|256
1649236500000|2022-04-06 09:15:00|725.96|725.86|726.16|726.06|726.46|726.36|725.46|725.36|252
1649236800000|2022-04-06 09:20:00|726.26|726.16|725.96|725.86|726.26|726.16|725.66|725.56|149
1649237100000|2022-04-06 09:25:00|726.06|725.96|725.06|724.96|726.06|725.96|725.06|724.96|201
1649237400000|2022-04-06 09:30:00|725.16|725.06|725.36|725.26|725.46|725.36|725.06|724.96|231
1649237700000|2022-04-06 09:35:00|725.26|725.16|724.76|724.66|725.46|725.36|724.66|724.56|238
1649238000000|2022-04-06 09:40:00|724.86|724.76|724.66|724.56|725.26|725.16|724.16|724.06|168
1649238300000|2022-04-06 09:45:00|724.56|724.46|724.26|724.16|724.76|724.66|724.16|724.06|106
1649238600000|2022-04-06 09:50:00|724.16|724.06|724.66|724.56|724.86|724.76|723.86|723.76|92
1649238900000|2022-04-06 09:55:00|724.56|724.46|725.66|725.56|725.96|725.86|724.46|724.36|178
1649239200000|2022-04-06 10:00:00|725.76|725.66|726.16|726.06|726.16|726.06|725.36|725.26|112
1649239500000|2022-04-06 10:05:00|726.06|725.96|725.86|725.76|726.26|726.16|725.46|725.36|132
1649239800000|2022-04-06 10:10:00|725.76|725.66|725.06|724.96|725.86|725.76|724.56|724.46|365
1649240100000|2022-04-06 10:15:00|724.96|724.86|724.86|724.76|725.36|725.26|724.46|724.36|165
1649240400000|2022-04-06 10:20:00|724.96|724.86|725.46|725.36|725.46|725.36|724.46|724.36|91
1649240700000|2022-04-06 10:25:00|725.36|725.26|726.06|725.96|726.16|726.06|725.16|725.06|133
1649241000000|2022-04-06 10:30:00|725.96|725.86|725.36|725.26|725.96|725.86|724.96|724.86|162
1649241300000|2022-04-06 10:35:00|725.46|725.36|724.76|724.66|725.46|725.36|724.66|724.56|70
1649241600000|2022-04-06 10:40:00|724.86|724.76|725.66|725.56|725.76|725.66|724.66|724.56|91
1649241900000|2022-04-06 10:45:00|725.56|725.46|724.76|724.66|725.66|725.56|724.76|724.66|86
1649242200000|2022-04-06 10:50:00|724.66|724.56|724.96|724.86|724.96|724.86|724.26|724.16|90
1649242500000|2022-04-06 10:55:00|724.86|724.76|724.86|724.76|725.06|724.96|724.56|724.46|85
1649242800000|2022-04-06 11:00:00|724.96|724.86|724.16|724.06|724.96|724.86|724.06|723.96|89
1649243100000|2022-04-06 11:05:00|724.26|724.16|723.06|722.96|724.26|724.16|723.06|722.96|184
1649243400000|2022-04-06 11:10:00|723.16|723.06|722.76|722.66|723.56|723.46|722.56|722.46|181
1649243700000|2022-04-06 11:15:00|722.86|722.76|723.16|723.06|723.36|723.26|722.56|722.46|186
1649244000000|2022-04-06 11:20:00|723.26|723.16|722.16|722.06|723.26|723.16|722.16|722.06|135
1649244300000|2022-04-06 11:25:00|722.06|721.96|721.96|721.86|722.46|722.36|721.86|721.76|113
1649244600000|2022-04-06 11:30:00|721.86|721.76|721.76|721.66|722.16|722.06|721.56|721.46|143
1649244900000|2022-04-06 11:35:00|721.86|721.76|721.96|721.86|722.16|722.06|721.76|721.66|113
1649245200000|2022-04-06 11:40:00|721.99|721.89|721.39|721.29|721.99|721.89|721.09|720.99|131
1649245500000|2022-04-06 11:45:00|721.29|721.19|721.69|721.59|722.09|721.99|721.29|721.19|146
1649245800000|2022-04-06 11:50:00|721.59|721.49|720.69|720.59|721.59|721.49|720.49|720.39|146
1649246100000|2022-04-06 11:55:00|720.79|720.69|720.39|720.29|720.99|720.89|720.29|720.19|109
1649246400000|2022-04-06 12:00:00|720.29|720.19|719.89|719.79|720.29|720.19|719.49|719.39|166
1649246700000|2022-04-06 12:05:00|719.99|719.89|720.49|720.39|720.59|720.49|719.79|719.69|188
1649247000000|2022-04-06 12:10:00|720.39|720.29|721.39|721.29|721.49|721.39|719.89|719.79|229
1649247300000|2022-04-06 12:15:00|721.29|721.19|721.29|721.19|721.39|721.29|720.89|720.79|180
1649247600000|2022-04-06 12:20:00|721.39|721.29|721.89|721.79|721.89|721.79|721.19|721.09|150
1649247900000|2022-04-06 12:25:00|721.79|721.69|721.39|721.29|721.99|721.89|721.29|721.19|241
1649248200000|2022-04-06 12:30:00|721.49|721.39|720.99|720.89|721.49|721.39|720.59|720.49|229
1649248500000|2022-04-06 12:35:00|721.09|720.99|720.49|720.39|721.09|720.99|720.49|720.39|80
1649248800000|2022-04-06 12:40:00|720.39|720.29|720.19|720.09|720.49|720.39|719.99|719.89|150
1649249100000|2022-04-06 12:45:00|720.29|720.19|719.69|719.59|720.69|720.59|719.29|719.19|134
1649249400000|2022-04-06 12:50:00|719.59|719.49|719.69|719.59|720.39|720.29|719.29|719.19|223
1649249700000|2022-04-06 12:55:00|719.59|719.49|720.19|720.09|720.39|720.29|719.59|719.49|143
1649250000000|2022-04-06 13:00:00|720.09|719.99|720.89|720.79|720.99|720.89|719.89|719.79|124
1649250300000|2022-04-06 13:05:00|720.99|720.89|720.69|720.59|721.19|721.09|720.59|720.49|179
1649250600000|2022-04-06 13:10:00|720.79|720.69|720.49|720.39|720.89|720.79|720.19|720.09|125
1649250900000|2022-04-06 13:15:00|720.59|720.49|721.19|721.09|721.29|721.19|720.59|720.49|171
1649251200000|2022-04-06 13:20:00|721.09|720.99|720.39|720.29|721.19|721.09|720.19|720.09|86
1649251500000|2022-04-06 13:25:00|720.29|720.19|719.79|719.69|720.39|720.29|719.69|719.59|118
1649251800000|2022-04-06 13:30:00|719.89|719.79|719.39|719.29|720.69|720.59|719.09|718.99|420
1649252100000|2022-04-06 13:35:00|719.49|719.39|718.79|718.69|719.49|719.39|718.49|718.39|300
1649252400000|2022-04-06 13:40:00|718.69|718.59|717.09|716.99|718.89|718.79|716.99|716.89|314
1649252700000|2022-04-06 13:45:00|717.19|717.09|716.59|716.49|717.79|717.69|716.59|716.49|365
1649253000000|2022-04-06 13:50:00|716.49|716.39|717.29|717.19|717.89|717.79|716.39|716.29|465
1649253300000|2022-04-06 13:55:00|717.19|717.09|716.39|716.29|717.99|717.89|716.29|716.19|209
1649253600000|2022-04-06 14:00:00|716.49|716.39|715.69|715.59|717.39|717.29|715.59|715.49|350
1649253900000|2022-04-06 14:05:00|715.59|715.49|715.89|715.79|716.59|716.49|715.49|715.39|230
1649254200000|2022-04-06 14:10:00|715.91|715.81|717.11|717.01|717.11|717.01|715.31|715.21|275
1649254500000|2022-04-06 14:15:00|717.01|716.91|718.71|718.61|718.71|718.61|717.01|716.91|265
1649254800000|2022-04-06 14:20:00|718.61|718.51|719.01|718.91|719.61|719.51|718.51|718.41|202
1649255100000|2022-04-06 14:25:00|718.91|718.81|717.51|717.41|719.11|719.01|717.51|717.41|214
1649255400000|2022-04-06 14:30:00|717.61|717.51|718.11|718.01|719.01|718.91|717.61|717.51|206
1649255700000|2022-04-06 14:35:00|718.21|718.11|719.21|719.11|719.31|719.21|718.21|718.11|174
1649256000000|2022-04-06 14:40:00|719.11|719.01|719.61|719.51|719.71|719.61|718.41|718.31|249
1649256300000|2022-04-06 14:45:00|719.51|719.41|719.61|719.51|720.01|719.91|719.11|719.01|234
1649256600000|2022-04-06 14:50:00|719.51|719.41|718.91|718.81|719.61|719.51|718.81|718.71|240
1649256900000|2022-04-06 14:55:00|719.01|718.91|718.61|718.51|719.21|719.11|718.41|718.31|260
1649257200000|2022-04-06 15:00:00|718.51|718.41|718.71|718.61|719.01|718.91|717.91|717.81|343
1649257500000|2022-04-06 15:05:00|718.81|718.71|718.81|718.71|718.81|718.71|718.31|718.21|232
1649257800000|2022-04-06 15:10:00|718.71|718.61|718.51|718.41|718.91|718.81|718.31|718.21|262
1649258100000|2022-04-06 15:15:00|718.61|718.51|718.51|718.41|719.21|719.11|718.21|718.11|271
1649258400000|2022-04-06 15:20:00|718.61|718.51|719.31|719.21|719.71|719.61|718.61|718.51|530
1649258700000|2022-04-06 15:25:00|719.21|719.11|719.21|719.11|719.41|719.31|718.31|718.21|558
1649259000000|2022-04-06 15:30:00|719.31|719.01|719.71|719.41|720.31|720.01|719.01|718.71|1081
1649259300000|2022-04-06 15:35:00|719.81|719.51|719.31|719.01|720.21|719.91|719.01|718.71|371
1649259600000|2022-04-06 15:40:00|719.41|719.11|719.61|719.31|720.01|719.71|719.21|718.91|234
1649259900000|2022-04-06 15:45:00|719.51|719.21|720.21|719.91|720.61|720.31|719.31|719.01|128
1649260200000|2022-04-06 15:50:00|720.31|720.01|720.31|720.01|720.81|720.51|720.01|719.71|82
1649260500000|2022-04-06 15:55:00|720.21|719.91|720.21|719.91|720.61|720.31|720.01|719.71|32
1649260800000|2022-04-06 16:00:00|720.31|720.01|720.41|720.11|720.71|720.41|719.91|719.61|58
1649261100000|2022-04-06 16:05:00|720.31|720.01|720.61|720.31|721.11|720.81|720.31|720.01|64
1649261400000|2022-04-06 16:10:00|720.71|720.41|720.31|720.01|720.81|720.51|720.31|720.01|39
1649261700000|2022-04-06 16:15:00|720.41|720.11|719.71|719.41|720.41|720.11|719.71|719.41|58
1649262000000|2022-04-06 16:20:00|719.61|719.31|719.41|719.11|719.71|719.41|719.11|718.81|18
1649262300000|2022-04-06 16:25:00|719.51|719.21|719.31|719.01|719.81|719.51|719.21|718.91|20
1649262600000|2022-04-06 16:30:00|719.41|719.11|719.81|719.51|719.81|719.51|719.11|718.81|32
1649262900000|2022-04-06 16:35:00|719.71|719.41|719.61|719.31|719.91|719.61|719.41|719.11|14
1649263200000|2022-04-06 16:40:00|719.51|719.21|719.61|719.31|719.71|719.41|719.41|719.11|27
1649263500000|2022-04-06 16:45:00|719.51|719.21|719.41|719.11|719.71|719.41|718.91|718.61|25
1649263800000|2022-04-06 16:50:00|719.31|719.01|719.51|719.21|719.51|719.21|719.01|718.71|19
1649264100000|2022-04-06 16:55:00|719.41|719.11|719.61|719.31|719.71|719.41|719.31|719.01|23
1649264400000|2022-04-06 17:00:00|719.51|719.21|719.41|719.11|719.71|719.41|719.21|718.91|10
1649264700000|2022-04-06 17:05:00|719.31|719.01|719.61|719.31|719.81|719.51|719.31|719.01|29
1649265000000|2022-04-06 17:10:00|719.71|719.41|720.01|719.71|720.01|719.71|719.61|719.31|24
1649265300000|2022-04-06 17:15:00|719.91|719.61|719.71|719.41|720.31|720.01|719.71|719.41|26
1649265600000|2022-04-06 17:20:00|719.81|719.51|720.71|720.41|720.81|720.51|719.71|719.41|19
1649265900000|2022-04-06 17:25:00|720.81|720.51|720.71|720.41|720.91|720.61|720.41|720.11|32
1649266200000|2022-04-06 17:30:00|720.81|720.51|721.21|720.91|721.41|721.11|720.71|720.41|35
1649266500000|2022-04-06 17:35:00|721.31|721.01|721.31|721.01|721.51|721.21|720.81|720.51|17
1649266800000|2022-04-06 17:40:00|721.41|721.11|721.71|721.41|722.01|721.71|721.11|720.81|19
1649267100000|2022-04-06 17:45:00|721.61|721.31|722.01|721.71|722.01|721.71|721.11|720.81|36
1649267400000|2022-04-06 17:50:00|721.91|721.61|721.51|721.21|722.11|721.81|721.41|721.11|38
1649267700000|2022-04-06 17:55:00|721.41|721.11|720.61|720.31|721.51|721.21|720.61|720.31|29
1649268000000|2022-04-06 18:00:00|720.31|720.01|722.01|721.71|723.31|723.01|719.91|719.61|190
1649268300000|2022-04-06 18:05:00|722.21|721.91|719.71|719.41|722.21|721.91|719.51|719.21|58
1649268600000|2022-04-06 18:10:00|719.61|719.31|718.41|718.11|719.81|719.51|718.31|718.01|59
1649268900000|2022-04-06 18:15:00|718.31|718.01|717.91|717.61|718.41|718.11|717.41|717.11|86
1649269200000|2022-04-06 18:20:00|717.81|717.51|718.51|718.21|718.81|718.51|717.71|717.41|74
1649269500000|2022-04-06 18:25:00|718.61|718.31|718.91|718.61|719.71|719.41|718.21|717.91|70
1649269800000|2022-04-06 18:30:00|718.81|718.51|721.61|721.31|722.31|722.01|718.81|718.51|144
1649270100000|2022-04-06 18:35:00|721.71|721.41|721.11|720.81|722.41|722.11|720.41|720.11|68
1649270400000|2022-04-06 18:40:00|721.01|720.71|721.51|721.21|722.01|721.71|720.61|720.31|45
1649270700000|2022-04-06 18:45:00|721.61|721.31|720.91|720.61|722.21|721.91|720.71|720.41|26
1649271000000|2022-04-06 18:50:00|721.01|720.71|722.21|721.91|722.41|722.11|721.01|720.71|34
1649271300000|2022-04-06 18:55:00|722.11|721.81|723.21|722.91|723.31|723.01|722.11|721.81|50
1649271600000|2022-04-06 19:00:00|723.31|723.01|723.91|723.61|724.21|723.91|723.21|722.91|70
1649271900000|2022-04-06 19:05:00|724.01|723.71|722.91|722.61|724.01|723.71|722.41|722.11|47
1649272200000|2022-04-06 19:10:00|723.01|722.71|723.01|722.71|723.51|723.21|722.41|722.11|30
1649272500000|2022-04-06 19:15:00|723.11|722.81|721.91|721.61|723.51|723.21|721.91|721.61|63
1649272800000|2022-04-06 19:20:00|722.01|721.71|720.81|720.51|722.01|721.71|720.71|720.41|56
1649273100000|2022-04-06 19:25:00|720.71|720.41|720.01|719.71|720.91|720.61|719.91|719.61|44
1649273400000|2022-04-06 19:30:00|719.71|719.41|719.81|719.51|720.61|720.31|719.71|719.41|31
1649273700000|2022-04-06 19:35:00|719.91|719.61|721.21|720.91|721.41|721.11|719.71|719.41|23
1649274000000|2022-04-06 19:40:00|721.11|720.81|721.31|721.01|721.61|721.31|720.61|720.31|16
1649274300000|2022-04-06 19:45:00|721.21|720.91|721.91|721.61|722.71|722.41|721.01|720.71|69
1649274600000|2022-04-06 19:50:00|722.21|721.91|720.81|720.51|722.51|722.21|720.81|720.51|86
1649274900000|2022-04-06 19:55:00|720.91|720.61|720.21|719.71|722.01|721.71|719.61|719.31|71
1649275200000|2022-04-06 20:00:00|720.51|720.01|720.31|719.81|720.61|720.11|719.41|718.91|0
1649275500000|2022-04-06 20:05:00|720.21|719.71|720.71|720.21|720.91|720.41|720.21|719.71|0
1649275800000|2022-04-06 20:10:00|720.81|720.31|720.11|719.61|720.91|720.41|720.11|719.61|0
1649276100000|2022-04-06 20:15:00|720.21|719.71|720.21|719.71|720.31|719.81|719.41|718.91|0
1649276400000|2022-04-06 20:20:00|720.31|719.81|720.01|719.51|720.31|719.81|719.91|719.41|0
1649276700000|2022-04-06 20:25:00|720.11|719.61|720.21|719.71|720.31|719.81|720.01|719.51|0
1649277000000|2022-04-06 20:30:00|720.31|719.81|720.11|719.61|720.31|719.81|720.11|719.61|0
1649277300000|2022-04-06 20:35:00|720.21|719.71|719.81|719.31|720.21|719.71|719.51|719.01|0
1649277600000|2022-04-06 20:40:00|719.71|719.21|719.61|719.11|719.91|719.41|719.61|719.11|0
1649277900000|2022-04-06 20:45:00|719.81|719.31|719.91|719.41|719.91|719.41|719.61|719.11|0
1649278200000|2022-04-06 20:50:00|719.81|719.31|719.41|718.91|719.91|719.41|719.41|718.91|0
1649278500000|2022-04-06 20:55:00|719.51|719.01|719.41|718.91|719.61|719.11|719.41|718.91|0
1649278800000|2022-04-06 21:00:00|719.51|719.01|719.51|719.01|719.51|719.01|719.41|718.91|0
1649279100000|2022-04-06 21:05:00|719.61|719.11|719.71|719.21|719.71|719.21|719.51|719.01|0
1649279400000|2022-04-06 21:10:00|719.61|719.11|719.71|719.21|719.71|719.21|719.61|719.11|0
1649280000000|2022-04-06 21:20:00|719.61|719.11|719.71|719.21|719.71|719.21|719.61|719.11|0
1649280300000|2022-04-06 21:25:00|719.61|719.11|719.61|719.11|719.61|719.11|719.61|719.11|0
1649280600000|2022-04-06 21:30:00|719.51|719.01|719.51|719.01|719.51|719.01|719.41|718.91|0
1649281500000|2022-04-06 21:45:00|719.61|719.11|719.61|719.11|719.61|719.11|719.61|719.11|0
1649281800000|2022-04-06 21:50:00|719.51|719.01|719.61|719.11|719.61|719.11|719.51|719.01|0
1649282100000|2022-04-06 21:55:00|719.51|719.01|719.61|719.11|719.61|719.11|719.51|719.01|0
1649282400000|2022-04-06 22:00:00|719.41|718.91|720.21|719.71|720.21|719.71|719.41|718.91|0
1649282700000|2022-04-06 22:05:00|720.11|719.61|720.51|720.01|720.61|720.11|720.11|719.61|0
1649283000000|2022-04-06 22:10:00|720.61|720.11|720.51|720.01|720.61|720.11|720.41|719.91|0
1649283300000|2022-04-06 22:15:00|720.71|720.21|720.31|719.81|720.81|720.31|720.31|719.81|0
1649283600000|2022-04-06 22:20:00|720.41|719.91|720.31|719.81|720.51|720.01|720.31|719.81|0
1649283900000|2022-04-06 22:25:00|720.41|719.91|720.31|719.81|720.41|719.91|720.21|719.71|0
1649284200000|2022-04-06 22:30:00|720.41|719.91|720.81|720.31|720.81|720.31|720.41|719.91|0
1649284500000|2022-04-06 22:35:00|720.91|720.41|720.71|720.21|720.91|720.41|720.71|720.21|0
1649284800000|2022-04-06 22:40:00|720.81|720.31|720.81|720.31|720.81|720.31|720.31|719.81|0
1649285100000|2022-04-06 22:45:00|720.71|720.21|720.61|720.11|720.71|720.21|720.61|720.11|0
1649285400000|2022-04-06 22:50:00|720.51|720.01|720.31|719.81|720.61|720.11|720.11|719.61|0
1649285700000|2022-04-06 22:55:00|720.21|719.71|720.41|719.91|720.51|720.01|720.21|719.71|0
1649286000000|2022-04-06 23:00:00|720.51|720.01|720.01|719.51|720.61|720.11|720.01|719.51|0
1649286300000|2022-04-06 23:05:00|719.91|719.41|720.01|719.51|720.11|719.61|719.91|719.41|0
1649286600000|2022-04-06 23:10:00|719.91|719.41|720.01|719.51|720.21|719.71|719.91|719.41|0
1649286900000|2022-04-06 23:15:00|720.11|719.61|720.01|719.51|720.11|719.61|720.01|719.51|0
1649287200000|2022-04-06 23:20:00|720.11|719.61|720.21|719.71|720.31|719.81|720.01|719.51|0
1649287500000|2022-04-06 23:25:00|720.11|719.61|720.11|719.61|720.21|719.71|720.01|719.51|0
1649287800000|2022-04-06 23:30:00|720.01|719.51|719.41|718.91|720.21|719.71|719.21|718.71|0
1649288100000|2022-04-06 23:35:00|719.31|718.81|718.41|717.91|719.41|718.91|718.21|717.71|0
1649288400000|2022-04-06 23:40:00|718.51|718.01|718.41|717.91|718.51|718.01|718.21|717.71|0
1649288700000|2022-04-06 23:45:00|718.51|718.01|718.11|717.61|718.51|718.01|718.11|717.61|0
1649289000000|2022-04-06 23:50:00|718.21|717.71|717.71|717.21|718.21|717.71|717.31|716.81|0
1649289300000|2022-04-06 23:55:00|717.61|717.11|717.21|716.71|717.71|717.21|716.91|716.41|0
1649289600000|2022-04-07 00:00:00|717.01|716.51|717.51|717.01|717.71|717.21|716.41|715.91|0
1649289900000|2022-04-07 00:05:00|717.61|717.11|717.11|716.61|717.71|717.21|717.11|716.61|0
1649290200000|2022-04-07 00:10:00|717.21|716.71|717.11|716.61|717.71|717.21|717.01|716.51|0
1649290500000|2022-04-07 00:15:00|717.21|716.71|716.51|716.01|717.51|717.01|716.51|716.01|0
1649290800000|2022-04-07 00:20:00|716.71|716.21|717.11|716.61|717.31|716.81|716.71|716.21|0
1649291100000|2022-04-07 00:25:00|716.91|716.41|717.31|716.81|717.31|716.81|716.91|716.41|0
1649291400000|2022-04-07 00:30:00|717.11|716.61|716.91|716.41|717.11|716.61|716.91|716.41|0
1649291700000|2022-04-07 00:35:00|716.81|716.31|716.71|716.21|716.91|716.41|716.71|716.21|0
1649292000000|2022-04-07 00:40:00|716.91|716.41|717.51|717.01|717.51|717.01|716.91|716.41|0
1649292300000|2022-04-07 00:45:00|717.31|716.81|717.11|716.61|717.31|716.81|716.91|716.41|0
1649292600000|2022-04-07 00:50:00|717.31|716.81|717.51|717.01|717.51|717.01|717.31|716.81|0
1649292900000|2022-04-07 00:55:00|717.31|716.81|717.51|717.01|717.51|717.01|717.31|716.81|0
1649293200000|2022-04-07 01:00:00|717.31|716.81|717.31|716.81|717.31|716.81|717.11|716.61|0
1649293500000|2022-04-07 01:05:00|717.51|717.01|717.91|717.41|717.91|717.41|717.31|716.81|0
1649293800000|2022-04-07 01:10:00|717.81|717.31|718.01|717.51|718.01|717.51|717.81|717.31|0
1649294100000|2022-04-07 01:15:00|717.91|717.41|718.01|717.51|718.21|717.71|717.91|717.41|0
1649294400000|2022-04-07 01:20:00|718.11|717.61|718.01|717.51|718.21|717.71|718.01|717.51|0
1649294700000|2022-04-07 01:25:00|717.81|717.31|717.71|717.21|717.81|717.31|717.61|717.11|0
1649295000000|2022-04-07 01:30:00|717.61|717.11|718.01|717.51|718.01|717.51|717.51|717.01|0
1649295300000|2022-04-07 01:35:00|717.91|717.41|718.41|717.91|718.41|717.91|717.91|717.41|0
1649295600000|2022-04-07 01:40:00|718.51|718.01|719.21|718.71|719.21|718.71|718.41|717.91|0
1649295900000|2022-04-07 01:45:00|719.41|718.91|719.41|718.91|720.01|719.51|719.21|718.71|0
1649296200000|2022-04-07 01:50:00|719.31|718.81|719.21|718.71|719.41|718.91|719.01|718.51|0
1649296500000|2022-04-07 01:55:00|719.31|718.81|718.61|718.11|719.41|718.91|718.61|718.11|0
1649296800000|2022-04-07 02:00:00|718.51|718.01|718.31|717.81|718.61|718.11|718.21|717.71|0
1649297100000|2022-04-07 02:05:00|718.21|717.71|718.31|717.81|718.51|718.01|718.11|717.61|0
1649297400000|2022-04-07 02:10:00|718.41|717.91|718.11|717.61|718.51|718.01|718.11|717.61|0
1649297700000|2022-04-07 02:15:00|717.91|717.41|717.91|717.41|718.11|717.61|717.71|717.21|0
1649298000000|2022-04-07 02:20:00|718.01|717.51|717.91|717.41|718.11|717.61|717.91|717.41|0
1649298300000|2022-04-07 02:25:00|718.11|717.61|718.11|717.61|718.11|717.61|717.91|717.41|0
1649298600000|2022-04-07 02:30:00|718.01|717.51|718.51|718.01|718.61|718.11|717.91|717.41|0
1649298900000|2022-04-07 02:35:00|718.41|717.91|717.71|717.21|718.41|717.91|717.71|717.21|0
1649299200000|2022-04-07 02:40:00|717.61|717.11|717.71|717.21|717.71|717.21|717.51|717.01|0
1649299500000|2022-04-07 02:45:00|717.51|717.01|717.71|717.21|717.71|717.21|717.51|717.01|0
1649299800000|2022-04-07 02:50:00|717.91|717.41|717.91|717.41|717.91|717.41|717.71|717.21|0
1649300100000|2022-04-07 02:55:00|717.71|717.21|717.71|717.21|717.91|717.41|717.71|717.21|0
1649300400000|2022-04-07 03:00:00|717.91|717.41|717.71|717.21|717.91|717.41|717.71|717.21|0
1649300700000|2022-04-07 03:05:00|717.51|717.01|717.91|717.41|717.91|717.41|717.51|717.01|0
1649301600000|2022-04-07 03:20:00|718.01|717.51|717.91|717.41|718.11|717.61|717.91|717.41|0
1649301900000|2022-04-07 03:25:00|718.11|717.61|717.91|717.41|718.11|717.61|717.91|717.41|0
1649302200000|2022-04-07 03:30:00|718.11|717.61|717.91|717.41|718.11|717.61|717.91|717.41|0
1649302500000|2022-04-07 03:35:00|718.01|717.51|717.91|717.41|718.01|717.51|717.91|717.41|0
1649302800000|2022-04-07 03:40:00|717.71|717.21|717.81|717.31|717.91|717.41|717.51|717.01|0
1649303100000|2022-04-07 03:45:00|717.91|717.41|718.01|717.51|718.01|717.51|717.91|717.41|0
1649303400000|2022-04-07 03:50:00|717.91|717.41|717.81|717.31|718.01|717.51|717.81|717.31|0
1649303700000|2022-04-07 03:55:00|717.71|717.21|717.81|717.31|717.81|717.31|717.61|717.11|0
1649304300000|2022-04-07 04:05:00|717.91|717.41|717.81|717.31|718.01|717.51|717.81|717.31|0
1649304600000|2022-04-07 04:10:00|717.71|717.21|717.71|717.21|717.81|717.31|717.61|717.11|0
1649304900000|2022-04-07 04:15:00|717.61|717.11|717.81|717.31|717.81|717.31|717.61|717.11|0
1649305200000|2022-04-07 04:20:00|717.71|717.21|717.61|717.11|717.71|717.21|717.61|717.11|0
1649305500000|2022-04-07 04:25:00|717.51|717.01|717.61|717.11|717.61|717.11|717.31|716.81|0
1649305800000|2022-04-07 04:30:00|717.71|717.21|717.81|717.31|718.01|717.51|717.71|717.21|0
1649306400000|2022-04-07 04:40:00|717.71|717.21|717.81|717.31|717.81|717.31|717.71|717.21|0
1649306700000|2022-04-07 04:45:00|717.71|717.21|717.81|717.31|717.81|717.31|717.61|717.11|0
1649307000000|2022-04-07 04:50:00|717.91|717.41|717.81|717.31|717.91|717.41|717.71|717.21|0
1649307300000|2022-04-07 04:55:00|717.71|717.21|717.51|717.01|717.71|717.21|717.51|717.01|0
1649307600000|2022-04-07 05:00:00|717.31|716.81|717.11|716.61|717.71|717.21|716.91|716.41|0
1649307900000|2022-04-07 05:05:00|717.01|716.51|717.31|716.81|717.31|716.81|716.91|716.41|0
1649308200000|2022-04-07 05:10:00|717.51|717.01|717.51|717.01|717.51|717.01|717.11|716.61|0
1649308500000|2022-04-07 05:15:00|717.71|717.21|717.31|716.81|717.71|717.21|717.11|716.61|0
1649308800000|2022-04-07 05:20:00|717.51|717.01|716.91|716.41|717.51|717.01|716.71|716.21|0
1649309100000|2022-04-07 05:25:00|716.71|716.21|716.71|716.21|716.91|716.41|716.71|716.21|0
1649309400000|2022-04-07 05:30:00|716.91|716.41|716.91|716.41|717.31|716.81|716.91|716.41|0
1649309700000|2022-04-07 05:35:00|717.11|716.61|717.51|717.01|717.71|717.21|716.91|716.41|0
1649310000000|2022-04-07 05:40:00|717.71|717.21|717.11|716.61|717.71|717.21|717.11|716.61|0
1649310300000|2022-04-07 05:45:00|717.31|716.81|718.11|717.61|718.31|717.81|717.31|716.81|0
1649310600000|2022-04-07 05:50:00|717.91|717.41|718.31|717.81|718.31|717.81|717.91|717.41|0
1649310900000|2022-04-07 05:55:00|718.11|717.61|718.11|717.61|718.31|717.81|717.91|717.41|0
1649311200000|2022-04-07 06:00:00|719.21|718.91|719.11|718.81|719.51|719.21|718.21|717.91|84
1649311500000|2022-04-07 06:05:00|719.01|718.71|719.81|719.51|719.91|719.61|718.81|718.51|38
1649311800000|2022-04-07 06:10:00|719.91|719.61|719.41|719.11|720.11|719.81|719.41|719.11|28
1649312100000|2022-04-07 06:15:00|719.31|719.01|720.31|720.01|720.51|720.21|719.31|719.01|29
1649312400000|2022-04-07 06:20:00|720.21|719.91|720.51|720.21|720.61|720.31|720.01|719.71|42
1649312700000|2022-04-07 06:25:00|720.61|720.31|721.51|721.21|721.61|721.31|720.41|720.11|98
1649313000000|2022-04-07 06:30:00|721.41|721.11|720.71|720.41|721.71|721.41|720.41|720.11|57
1649313300000|2022-04-07 06:35:00|720.61|720.31|721.01|720.71|721.11|720.81|720.61|720.31|31
1649313600000|2022-04-07 06:40:00|721.11|720.81|721.81|721.51|721.81|721.51|721.01|720.71|46
1649313900000|2022-04-07 06:45:00|721.71|721.41|721.31|721.01|721.81|721.51|721.31|721.01|35
1649314200000|2022-04-07 06:50:00|721.41|721.11|721.81|721.51|721.81|721.51|721.21|720.91|24
1649314500000|2022-04-07 06:55:00|721.71|721.41|722.11|721.81|722.71|722.41|721.71|721.41|69
1649314800000|2022-04-07 07:00:00|722.01|721.91|722.21|722.11|722.81|722.71|721.01|720.91|786
1649315100000|2022-04-07 07:05:00|722.31|722.21|722.21|722.11|722.81|722.71|721.71|721.61|319
1649315400000|2022-04-07 07:10:00|722.31|722.21|723.01|722.91|723.41|723.31|722.01|721.91|450
1649315700000|2022-04-07 07:15:00|723.11|723.01|722.81|722.71|723.81|723.71|722.71|722.61|261
1649316000000|2022-04-07 07:20:00|722.71|722.61|723.41|723.31|723.51|723.41|722.11|722.01|220
1649316300000|2022-04-07 07:25:00|723.31|723.21|722.21|722.11|723.41|723.31|722.11|722.01|223
1649316600000|2022-04-07 07:30:00|722.11|722.01|721.81|721.71|722.31|722.21|720.61|720.51|301
1649316900000|2022-04-07 07:35:00|721.91|721.81|721.41|721.31|722.01|721.91|721.31|721.21|138
1649317200000|2022-04-07 07:40:00|721.31|721.21|720.21|720.11|721.41|721.31|720.11|720.01|173
1649317500000|2022-04-07 07:45:00|720.31|720.21|720.61|720.51|720.91|720.81|720.01|719.91|178
1649317800000|2022-04-07 07:50:00|720.51|720.41|720.41|720.31|721.01|720.91|720.31|720.21|166
1649318100000|2022-04-07 07:55:00|720.31|720.21|719.91|719.81|720.41|720.31|719.01|718.91|210
1649318400000|2022-04-07 08:00:00|720.01|719.91|719.41|719.31|720.11|720.01|719.21|719.11|183
1649318700000|2022-04-07 08:05:00|719.31|719.21|720.41|720.31|720.51|720.41|719.11|719.01|129
1649319000000|2022-04-07 08:10:00|720.51|720.41|719.11|719.01|720.61|720.51|718.91|718.81|168
1649319300000|2022-04-07 08:15:00|719.21|719.11|719.91|719.81|719.91|719.81|719.01|718.91|93
1649319600000|2022-04-07 08:20:00|720.01|719.91|720.31|720.21|721.01|720.91|720.01|719.91|129
1649319900000|2022-04-07 08:25:00|720.21|720.11|721.01|720.91|721.21|721.11|720.21|720.11|79
1649320200000|2022-04-07 08:30:00|721.11|721.01|720.91|720.81|721.41|721.31|720.71|720.61|104
1649320500000|2022-04-07 08:35:00|721.01|720.91|719.91|719.81|721.11|721.01|719.91|719.81|56
1649320800000|2022-04-07 08:40:00|720.01|719.91|720.91|720.81|721.01|720.91|719.81|719.71|71
1649321100000|2022-04-07 08:45:00|721.01|720.91|721.31|721.21|721.31|721.21|720.81|720.71|67
1649321400000|2022-04-07 08:50:00|721.41|721.31|722.01|721.91|722.11|722.01|721.31|721.21|91
1649321700000|2022-04-07 08:55:00|722.11|722.01|722.61|722.51|722.71|722.61|721.61|721.51|147
1649322000000|2022-04-07 09:00:00|722.71|722.61|722.51|722.41|723.21|723.11|722.41|722.31|255
1649322300000|2022-04-07 09:05:00|722.41|722.31|722.21|722.11|722.61|722.51|722.11|722.01|147
1649322600000|2022-04-07 09:10:00|722.31|722.21|722.41|722.31|722.51|722.41|722.21|722.11|115
1649322900000|2022-04-07 09:15:00|722.51|722.41|722.81|722.71|723.11|723.01|722.01|721.91|113
1649323200000|2022-04-07 09:20:00|722.71|722.61|723.11|723.01|723.61|723.51|722.51|722.41|151
1649323500000|2022-04-07 09:25:00|723.01|722.91|723.61|723.51|723.71|723.61|722.71|722.61|114
1649323800000|2022-04-07 09:30:00|723.71|723.61|723.71|723.61|723.81|723.71|723.31|723.21|88
1649324100000|2022-04-07 09:35:00|723.81|723.71|723.91|723.81|724.11|724.01|723.31|723.21|86
1649324400000|2022-04-07 09:40:00|724.01|723.91|723.81|723.71|724.11|724.01|723.71|723.61|85
1649324700000|2022-04-07 09:45:00|723.91|723.81|724.01|723.91|724.01|723.91|723.51|723.41|78
1649325000000|2022-04-07 09:50:00|723.91|723.81|724.41|724.31|724.51|724.41|723.61|723.51|74
1649325300000|2022-04-07 09:55:00|724.31|724.21|724.51|724.41|724.81|724.71|724.31|724.21|97
1649325600000|2022-04-07 10:00:00|724.31|724.21|724.41|724.31|724.91|724.81|724.31|724.21|90
1649325900000|2022-04-07 10:05:00|724.31|724.21|723.81|723.71|724.41|724.31|723.61|723.51|101
1649326200000|2022-04-07 10:10:00|723.71|723.61|724.01|723.91|724.01|723.91|723.51|723.41|57
1649326500000|2022-04-07 10:15:00|723.91|723.81|724.11|724.01|724.31|724.21|723.91|723.81|37
1649326800000|2022-04-07 10:20:00|724.21|724.11|724.71|724.61|724.91|724.81|724.11|724.01|96
1649327100000|2022-04-07 10:25:00|724.61|724.51|724.91|724.81|724.91|724.81|724.51|724.41|78
1649327400000|2022-04-07 10:30:00|724.81|724.71|724.31|724.21|724.81|724.71|724.21|724.11|93
1649327700000|2022-04-07 10:35:00|724.41|724.31|724.71|724.61|724.81|724.71|724.21|724.11|66
1649328000000|2022-04-07 10:40:00|724.81|724.71|724.51|724.41|724.91|724.81|724.41|724.31|67
1649328300000|2022-04-07 10:45:00|724.41|724.31|724.61|724.51|724.81|724.71|724.41|724.31|46
1649328600000|2022-04-07 10:50:00|724.71|724.61|724.41|724.31|724.81|724.71|724.41|724.31|51
1649328900000|2022-04-07 10:55:00|724.31|724.21|724.41|724.31|724.61|724.51|724.31|724.21|63
1649329200000|2022-04-07 11:00:00|724.31|724.21|723.81|723.71|724.71|724.61|723.71|723.61|111
1649329500000|2022-04-07 11:05:00|723.91|723.81|725.01|724.91|727.61|727.51|723.61|723.51|1156
1649329800000|2022-04-07 11:10:00|725.11|725.01|725.81|725.71|726.21|726.11|724.51|724.41|361
1649330100000|2022-04-07 11:15:00|725.91|725.81|725.01|724.91|726.01|725.91|724.91|724.81|159
1649330400000|2022-04-07 11:20:00|724.91|724.81|724.61|724.51|725.31|725.21|724.61|724.51|131
1649330700000|2022-04-07 11:25:00|724.51|724.41|724.01|723.91|724.61|724.51|723.81|723.71|94
1649331000000|2022-04-07 11:30:00|724.11|724.01|723.61|723.51|724.21|724.11|723.31|723.21|118
1649331300000|2022-04-07 11:35:00|723.51|723.41|723.41|723.31|724.01|723.91|723.21|723.11|83
1649331600000|2022-04-07 11:40:00|723.49|723.39|723.59|723.49|723.99|723.89|723.29|723.19|112
1649331900000|2022-04-07 11:45:00|723.49|723.39|723.49|723.39|723.59|723.49|723.09|722.99|71
1649332200000|2022-04-07 11:50:00|723.59|723.49|723.89|723.79|724.09|723.99|723.39|723.29|49
1649332500000|2022-04-07 11:55:00|723.79|723.69|723.99|723.89|723.99|723.89|723.49|723.39|38
1649332800000|2022-04-07 12:00:00|724.09|723.99|723.09|722.99|724.19|724.09|723.09|722.99|134
1649333100000|2022-04-07 12:05:00|723.19|723.09|723.19|723.09|723.39|723.29|722.89|722.79|107
1649333400000|2022-04-07 12:10:00|723.29|723.19|722.49|722.39|723.29|723.19|722.49|722.39|120
1649333700000|2022-04-07 12:15:00|722.59|722.49|723.19|723.09|723.29|723.19|722.19|722.09|116
1649334000000|2022-04-07 12:20:00|723.29|723.19|722.79|722.69|723.49|723.39|722.69|722.59|87
1649334300000|2022-04-07 12:25:00|722.69|722.59|722.49|722.39|722.79|722.69|722.29|722.19|46
1649334600000|2022-04-07 12:30:00|722.59|722.49|722.69|722.59|722.79|722.69|722.19|722.09|110
1649334900000|2022-04-07 12:35:00|722.79|722.69|722.29|722.19|722.79|722.69|722.19|722.09|96
1649335200000|2022-04-07 12:40:00|722.39|722.29|722.19|722.09|722.69|722.59|722.19|722.09|90
1649335500000|2022-04-07 12:45:00|722.29|722.19|721.19|721.09|722.39|722.29|721.19|721.09|147
1649335800000|2022-04-07 12:50:00|721.29|721.19|719.39|719.29|721.39|721.29|719.29|719.19|397
1649336100000|2022-04-07 12:55:00|719.29|719.19|719.79|719.69|719.89|719.79|719.09|718.99|214
1649336400000|2022-04-07 13:00:00|719.89|719.79|720.39|720.29|721.39|721.29|719.49|719.39|790
1649336700000|2022-04-07 13:05:00|720.49|720.39|719.89|719.79|720.69|720.59|719.79|719.69|138
1649337000000|2022-04-07 13:10:00|719.99|719.89|719.59|719.49|720.09|719.99|719.49|719.39|158
1649337300000|2022-04-07 13:15:00|719.49|719.39|719.69|719.59|719.69|719.59|718.89|718.79|166
1649337600000|2022-04-07 13:20:00|719.59|719.49|719.49|719.39|719.79|719.69|719.19|719.09|76
1649337900000|2022-04-07 13:25:00|719.39|719.29|719.79|719.69|719.89|719.79|718.89|718.79|124
1649338200000|2022-04-07 13:30:00|719.89|719.79|720.79|720.69|720.89|720.79|718.89|718.79|238
1649338500000|2022-04-07 13:35:00|720.89|720.79|721.59|721.49|721.99|721.89|720.59|720.49|220
1649338800000|2022-04-07 13:40:00|721.69|721.59|720.39|720.29|722.09|721.99|720.29|720.19|391
1649339100000|2022-04-07 13:45:00|720.49|720.39|719.79|719.69|720.99|720.89|719.49|719.39|203
1649339400000|2022-04-07 13:50:00|719.69|719.59|720.99|720.89|721.39|721.29|719.69|719.59|247
1649339700000|2022-04-07 13:55:00|721.09|720.99|721.39|721.29|721.49|721.39|720.59|720.49|192
1649340000000|2022-04-07 14:00:00|721.29|721.19|719.69|719.59|721.89|721.79|719.59|719.49|307
1649340300000|2022-04-07 14:05:00|719.79|719.69|719.39|719.29|720.09|719.99|718.89|718.79|256
1649340600000|2022-04-07 14:10:00|719.36|719.26|720.56|720.46|720.86|720.76|719.16|719.06|247
1649340900000|2022-04-07 14:15:00|720.46|720.36|720.26|720.16|720.56|720.46|719.36|719.26|189
1649341200000|2022-04-07 14:20:00|720.16|720.06|719.96|719.86|720.26|720.16|719.56|719.46|183
1649341500000|2022-04-07 14:25:00|719.86|719.76|719.46|719.36|720.46|720.36|719.06|718.96|216
1649341800000|2022-04-07 14:30:00|719.56|719.46|720.96|720.86|721.06|720.96|719.36|719.26|381
1649342100000|2022-04-07 14:35:00|720.86|720.76|719.76|719.66|721.26|721.16|719.66|719.56|164
1649342400000|2022-04-07 14:40:00|719.66|719.56|718.36|718.26|719.76|719.66|718.26|718.16|210
1649342700000|2022-04-07 14:45:00|718.46|718.36|717.36|717.26|718.76|718.66|717.26|717.16|196
1649343000000|2022-04-07 14:50:00|717.46|717.36|717.56|717.46|718.46|718.36|717.46|717.36|182
1649343300000|2022-04-07 14:55:00|717.46|717.36|717.36|717.26|717.96|717.86|717.16|717.06|125
1649343600000|2022-04-07 15:00:00|717.26|717.16|717.76|717.66|718.56|718.46|717.26|717.16|323
1649343900000|2022-04-07 15:05:00|717.66|717.56|716.96|716.86|717.76|717.66|716.86|716.76|163
1649344200000|2022-04-07 15:10:00|716.86|716.76|716.76|716.66|717.06|716.96|716.46|716.36|268
1649344500000|2022-04-07 15:15:00|716.66|716.56|716.36|716.26|716.76|716.66|716.16|716.06|206
1649344800000|2022-04-07 15:20:00|716.26|716.16|717.16|717.06|717.26|717.16|716.06|715.96|347
1649345100000|2022-04-07 15:25:00|717.06|716.96|715.66|715.56|717.16|717.06|714.96|714.86|648
1649345400000|2022-04-07 15:30:00|715.76|715.46|716.66|716.36|716.66|716.36|714.36|714.06|1429
1649345700000|2022-04-07 15:35:00|716.76|716.46|716.36|716.06|717.16|716.86|715.76|715.46|491
1649346000000|2022-04-07 15:40:00|716.46|716.16|715.96|715.66|717.06|716.76|715.86|715.56|191
1649346300000|2022-04-07 15:45:00|716.06|715.76|716.46|716.16|717.36|717.06|715.96|715.66|62
1649346600000|2022-04-07 15:50:00|716.36|716.06|716.16|715.86|716.86|716.56|716.06|715.76|28
1649346900000|2022-04-07 15:55:00|716.06|715.76|716.86|716.56|716.96|716.66|716.06|715.76|66
1649347200000|2022-04-07 16:00:00|716.96|716.66|716.86|716.56|717.56|717.26|716.76|716.46|38
1649347500000|2022-04-07 16:05:00|716.96|716.66|717.86|717.56|717.96|717.66|716.96|716.66|26
1649347800000|2022-04-07 16:10:00|717.96|717.66|718.16|717.86|718.26|717.96|717.56|717.26|34
1649348100000|2022-04-07 16:15:00|718.06|717.76|717.96|717.66|718.26|717.96|717.86|717.56|18
1649348400000|2022-04-07 16:20:00|717.86|717.56|718.36|718.06|718.76|718.46|717.86|717.56|15
1649348700000|2022-04-07 16:25:00|718.26|717.96|718.06|717.76|718.76|718.46|717.76|717.46|32
1649349000000|2022-04-07 16:30:00|717.96|717.66|718.06|717.76|718.36|718.06|717.76|717.46|11
1649349300000|2022-04-07 16:35:00|718.16|717.86|717.76|717.46|718.66|718.36|717.66|717.36|21
1649349600000|2022-04-07 16:40:00|717.66|717.36|717.56|717.26|718.16|717.86|717.46|717.16|20
1649349900000|2022-04-07 16:45:00|717.66|717.36|716.86|716.56|717.96|717.66|716.86|716.56|17
1649350200000|2022-04-07 16:50:00|716.96|716.66|717.56|717.26|717.96|717.66|716.96|716.66|11
1649350500000|2022-04-07 16:55:00|717.46|717.16|718.46|718.16|718.46|718.16|717.46|717.16|25
1649350800000|2022-04-07 17:00:00|718.36|718.06|719.46|719.16|719.56|719.26|718.16|717.86|63
1649351100000|2022-04-07 17:05:00|719.36|719.06|719.56|719.26|719.66|719.36|719.26|718.96|34
1649351400000|2022-04-07 17:10:00|719.66|719.36|720.76|720.46|721.16|720.86|719.46|719.16|123
1649351700000|2022-04-07 17:15:00|720.86|720.56|721.26|720.96|721.66|721.36|720.66|720.36|47
1649352000000|2022-04-07 17:20:00|721.36|721.06|721.36|721.06|721.96|721.66|721.36|721.06|28
1649352300000|2022-04-07 17:25:00|721.46|721.16|722.36|722.06|722.76|722.46|721.46|721.16|25
1649352600000|2022-04-07 17:30:00|722.46|722.16|722.36|722.06|722.86|722.56|722.26|721.96|17
1649352900000|2022-04-07 17:35:00|722.26|721.96|721.56|721.26|722.66|722.36|721.56|721.26|24
1649353200000|2022-04-07 17:40:00|721.66|721.36|721.66|721.36|721.96|721.66|721.46|721.16|17
1649353500000|2022-04-07 17:45:00|721.56|721.26|721.66|721.36|722.26|721.96|721.36|721.06|32
1649353800000|2022-04-07 17:50:00|721.76|721.46|721.96|721.66|722.06|721.76|721.36|721.06|29
1649354100000|2022-04-07 17:55:00|721.86|721.56|723.36|723.06|723.66|723.36|721.76|721.46|23
1649354400000|2022-04-07 18:00:00|723.46|723.16|723.26|722.96|723.96|723.66|723.06|722.76|12
1649354700000|2022-04-07 18:05:00|723.16|722.86|723.46|723.16|723.46|723.16|722.66|722.36|7
1649355000000|2022-04-07 18:10:00|723.36|723.06|723.26|722.96|723.66|723.36|723.06|722.76|19
1649355300000|2022-04-07 18:15:00|723.36|723.06|722.46|722.16|723.46|723.16|722.26|721.96|19
1649355600000|2022-04-07 18:20:00|722.56|722.26|722.86|722.56|722.96|722.66|722.56|722.26|8
1649355900000|2022-04-07 18:25:00|722.96|722.66|723.36|723.06|724.36|724.06|722.96|722.66|46
1649356200000|2022-04-07 18:30:00|723.26|722.96|723.36|723.06|723.56|723.26|722.96|722.66|15
1649356500000|2022-04-07 18:35:00|723.46|723.16|723.76|723.46|723.76|723.46|722.96|722.66|15
1649356800000|2022-04-07 18:40:00|723.66|723.36|724.26|723.96|724.36|724.06|723.36|723.06|79
1649357100000|2022-04-07 18:45:00|724.16|723.86|724.56|724.26|724.86|724.56|723.76|723.46|39
1649357400000|2022-04-07 18:50:00|724.36|724.06|724.96|724.66|725.06|724.76|724.36|724.06|65
1649357700000|2022-04-07 18:55:00|725.06|724.76|725.96|725.66|726.06|725.76|724.96|724.66|42
1649358000000|2022-04-07 19:00:00|725.86|725.56|726.46|726.16|726.56|726.26|725.66|725.36|162
1649358300000|2022-04-07 19:05:00|726.56|726.26|726.66|726.36|726.86|726.56|726.06|725.76|69
1649358600000|2022-04-07 19:10:00|726.76|726.46|727.06|726.76|727.16|726.86|726.46|726.16|32
1649358900000|2022-04-07 19:15:00|726.96|726.66|726.76|726.46|727.26|726.96|726.56|726.26|28
1649359200000|2022-04-07 19:20:00|726.66|726.36|725.96|725.66|726.66|726.36|725.76|725.46|50
1649359500000|2022-04-07 19:25:00|726.06|725.76|725.36|725.06|726.16|725.86|725.16|724.86|32
1649359800000|2022-04-07 19:30:00|725.46|725.16|726.36|726.06|726.46|726.16|725.26|724.96|24
1649360100000|2022-04-07 19:35:00|726.46|726.16|726.66|726.36|726.66|726.36|726.06|725.76|77
1649360400000|2022-04-07 19:40:00|726.76|726.46|726.56|726.26|727.06|726.76|726.16|725.86|62
1649360700000|2022-04-07 19:45:00|726.46|726.16|726.16|725.86|727.06|726.76|725.76|725.46|66
1649361000000|2022-04-07 19:50:00|725.86|725.56|725.26|724.96|726.26|725.96|725.16|724.86|65
1649361300000|2022-04-07 19:55:00|725.16|724.86|725.76|725.26|725.86|725.56|724.86|724.56|73
1649361600000|2022-04-07 20:00:00|726.46|725.96|726.06|725.56|726.56|726.06|725.66|725.16|0
1649361900000|2022-04-07 20:05:00|726.16|725.66|726.16|725.66|726.36|725.86|725.86|725.36|0
1649362200000|2022-04-07 20:10:00|726.26|725.76|726.26|725.76|726.76|726.26|726.16|725.66|0
1649362500000|2022-04-07 20:15:00|726.36|725.86|725.96|725.46|726.56|726.06|725.86|725.36|0
1649362800000|2022-04-07 20:20:00|725.86|725.36|725.26|724.76|725.96|725.46|725.16|724.66|0
1649363100000|2022-04-07 20:25:00|725.36|724.86|725.16|724.66|725.36|724.86|724.86|724.36|0
1649363400000|2022-04-07 20:30:00|725.06|724.56|725.36|724.86|725.36|724.86|724.96|724.46|0
1649363700000|2022-04-07 20:35:00|725.26|724.76|725.66|725.16|725.66|725.16|725.26|724.76|0
1649364000000|2022-04-07 20:40:00|725.56|725.06|725.46|724.96|725.56|725.06|725.36|724.86|0
1649364300000|2022-04-07 20:45:00|725.56|725.06|725.66|725.16|725.66|725.16|725.36|724.86|0
1649364600000|2022-04-07 20:50:00|725.76|725.26|726.16|725.66|726.16|725.66|725.76|725.26|0
1649364900000|2022-04-07 20:55:00|726.06|725.56|725.76|725.26|726.16|725.66|725.56|725.06|0
1649365200000|2022-04-07 21:00:00|725.66|725.16|725.76|725.26|725.86|725.36|725.66|725.16|0
1649365500000|2022-04-07 21:05:00|725.86|725.36|725.66|725.16|725.86|725.36|725.66|725.16|0
1649365800000|2022-04-07 21:10:00|725.56|725.06|725.66|725.16|725.66|725.16|725.56|725.06|0
1649366100000|2022-04-07 21:15:00|725.56|725.06|725.46|724.96|725.66|725.16|725.46|724.96|0
1649366400000|2022-04-07 21:20:00|725.56|725.06|725.46|724.96|725.56|725.06|725.46|724.96|0
1649366700000|2022-04-07 21:25:00|725.56|725.06|725.56|725.06|725.76|725.26|725.56|725.06|0
1649367000000|2022-04-07 21:30:00|725.66|725.16|725.66|725.16|725.66|725.16|725.66|725.16|0
1649367300000|2022-04-07 21:35:00|725.76|725.26|725.66|725.16|725.76|725.26|725.66|725.16|0
1649367600000|2022-04-07 21:40:00|725.76|725.26|725.76|725.26|725.76|725.26|725.66|725.16|0
1649367900000|2022-04-07 21:45:00|725.86|725.36|725.76|725.26|725.86|725.36|725.76|725.26|0
1649368500000|2022-04-07 21:55:00|725.66|725.16|725.66|725.16|725.86|725.36|725.66|725.16|0
1649368800000|2022-04-07 22:00:00|725.56|725.06|726.16|725.66|726.16|725.66|725.56|725.06|0
1649369100000|2022-04-07 22:05:00|726.06|725.56|726.06|725.56|726.06|725.56|725.86|725.36|0
1649369400000|2022-04-07 22:10:00|726.16|725.66|726.36|725.86|726.46|725.96|726.06|725.56|0
1649369700000|2022-04-07 22:15:00|726.26|725.76|726.16|725.66|726.46|725.96|726.16|725.66|0
1649370000000|2022-04-07 22:20:00|726.26|725.76|726.26|725.76|726.36|725.86|726.16|725.66|0
1649370300000|2022-04-07 22:25:00|726.16|725.66|726.06|725.56|726.16|725.66|725.96|725.46|0
1649370600000|2022-04-07 22:30:00|725.96|725.46|725.96|725.46|726.16|725.66|725.96|725.46|0
1649370900000|2022-04-07 22:35:00|726.06|725.56|726.06|725.56|726.06|725.56|725.96|725.46|0
1649371200000|2022-04-07 22:40:00|726.16|725.66|726.16|725.66|726.16|725.66|726.06|725.56|0
1649371500000|2022-04-07 22:45:00|726.06|725.56|726.06|725.56|726.16|725.66|725.96|725.46|0
1649371800000|2022-04-07 22:50:00|725.96|725.46|725.86|725.36|726.06|725.56|725.76|725.26|0
1649372100000|2022-04-07 22:55:00|725.76|725.26|726.06|725.56|726.06|725.56|725.76|725.26|0
1649372400000|2022-04-07 23:00:00|725.96|725.46|725.86|725.36|726.16|725.66|725.76|725.26|0
1649372700000|2022-04-07 23:05:00|725.96|725.46|725.96|725.46|726.06|725.56|725.86|725.36|0
1649373000000|2022-04-07 23:10:00|726.06|725.56|726.56|726.06|726.66|726.16|725.86|725.36|0
1649373300000|2022-04-07 23:15:00|727.18|726.68|726.98|726.48|727.18|726.68|726.98|726.48|0
1649373600000|2022-04-07 23:20:00|727.08|726.58|727.18|726.68|727.28|726.78|726.98|726.48|0
1649373900000|2022-04-07 23:25:00|727.28|726.78|727.48|726.98|727.58|727.08|727.18|726.68|0
1649374200000|2022-04-07 23:30:00|727.38|726.88|727.28|726.78|727.48|726.98|727.18|726.68|0
1649374500000|2022-04-07 23:35:00|727.38|726.88|727.48|726.98|727.48|726.98|727.28|726.78|0
1649374800000|2022-04-07 23:40:00|727.58|727.08|727.58|727.08|727.78|727.28|727.58|727.08|0
1649375100000|2022-04-07 23:45:00|727.48|726.98|727.88|727.38|727.88|727.38|727.48|726.98|0
1649375400000|2022-04-07 23:50:00|727.78|727.28|728.08|727.58|728.28|727.78|727.78|727.28|0
1649375700000|2022-04-07 23:55:00|728.18|727.68|727.98|727.48|728.38|727.88|727.98|727.48|0
1649376000000|2022-04-08 00:00:00|727.88|727.38|728.08|727.58|728.18|727.68|727.48|726.98|0
1649376300000|2022-04-08 00:05:00|727.98|727.48|727.98|727.48|728.28|727.78|727.88|727.38|0
1649376600000|2022-04-08 00:10:00|727.88|727.38|727.78|727.28|728.08|727.58|727.68|727.18|0
1649376900000|2022-04-08 00:15:00|727.68|727.18|727.08|726.58|727.68|727.18|726.88|726.38|0
1649377200000|2022-04-08 00:20:00|726.88|726.38|726.18|725.68|727.08|726.58|726.08|725.58|0
1649377500000|2022-04-08 00:25:00|726.08|725.58|725.18|724.68|726.28|725.78|725.18|724.68|0
1649377800000|2022-04-08 00:30:00|725.08|724.58|724.98|724.48|725.48|724.98|724.98|724.48|0
1649378100000|2022-04-08 00:35:00|725.18|724.68|725.18|724.68|725.18|724.68|724.98|724.48|0
1649378400000|2022-04-08 00:40:00|725.08|724.58|725.18|724.68|725.38|724.88|724.98|724.48|0
1649378700000|2022-04-08 00:45:00|725.38|724.88|725.38|724.88|725.58|725.08|725.18|724.68|0
1649379000000|2022-04-08 00:50:00|725.28|724.78|725.68|725.18|725.68|725.18|725.28|724.78|0
1649379300000|2022-04-08 00:55:00|725.48|724.98|726.08|725.58|726.08|725.58|725.48|724.98|0
1649379600000|2022-04-08 01:00:00|726.28|725.78|726.08|725.58|726.28|725.78|726.08|725.58|0
1649379900000|2022-04-08 01:05:00|726.28|725.78|726.08|725.58|726.28|725.78|726.08|725.58|0
1649380200000|2022-04-08 01:10:00|725.88|725.38|725.68|725.18|726.08|725.58|725.68|725.18|0
1649380500000|2022-04-08 01:15:00|725.88|725.38|725.48|724.98|726.08|725.58|725.48|724.98|0
1649380800000|2022-04-08 01:20:00|725.58|725.08|724.98|724.48|725.88|725.38|724.98|724.48|0
1649381100000|2022-04-08 01:25:00|725.18|724.68|725.38|724.88|725.38|724.88|724.98|724.48|0
1649381400000|2022-04-08 01:30:00|723.56|723.06|722.96|722.46|723.66|723.16|722.96|722.46|0
1649381700000|2022-04-08 01:35:00|723.16|722.66|722.96|722.46|723.26|722.76|722.66|722.16|0
1649382000000|2022-04-08 01:40:00|723.16|722.66|723.66|723.16|723.66|723.16|723.16|722.66|0
1649382300000|2022-04-08 01:45:00|725.48|724.98|725.58|725.08|725.58|725.08|725.38|724.88|0
1649382600000|2022-04-08 01:50:00|725.38|724.88|724.58|724.08|725.38|724.88|724.58|724.08|0
1649382900000|2022-04-08 01:55:00|724.68|724.18|724.78|724.28|724.98|724.48|724.58|724.08|0
1649383200000|2022-04-08 02:00:00|724.58|724.08|725.18|724.68|725.18|724.68|724.58|724.08|0
1649383500000|2022-04-08 02:05:00|725.38|724.88|725.18|724.68|725.38|724.88|724.98|724.48|0
1649383800000|2022-04-08 02:10:00|724.98|724.48|725.18|724.68|725.18|724.68|724.98|724.48|0
1649384100000|2022-04-08 02:15:00|725.38|724.88|725.38|724.88|725.58|725.08|724.98|724.48|0
1649384400000|2022-04-08 02:20:00|725.58|725.08|725.58|725.08|725.58|725.08|725.38|724.88|0
1649384700000|2022-04-08 02:25:00|725.38|724.88|725.68|725.18|725.68|725.18|725.38|724.88|0
1649385000000|2022-04-08 02:30:00|725.78|725.28|726.08|725.58|726.08|725.58|725.68|725.18|0
1649385300000|2022-04-08 02:35:00|725.88|725.38|725.78|725.28|726.08|725.58|725.58|725.08|0
1649385600000|2022-04-08 02:40:00|725.68|725.18|726.08|725.58|726.08|725.58|725.58|725.08|0
1649385900000|2022-04-08 02:45:00|726.28|725.78|726.28|725.78|726.68|726.18|726.08|725.58|0
1649386200000|2022-04-08 02:50:00|726.48|725.98|726.28|725.78|726.48|725.98|726.08|725.58|0
1649386500000|2022-04-08 02:55:00|726.38|725.88|726.48|725.98|726.48|725.98|726.38|725.88|0
1649386800000|2022-04-08 03:00:00|726.68|726.18|725.98|725.48|726.68|726.18|725.98|725.48|0
1649387100000|2022-04-08 03:05:00|725.88|725.38|726.08|725.58|726.08|725.58|725.88|725.38|0
1649387400000|2022-04-08 03:10:00|726.28|725.78|726.68|726.18|726.68|726.18|726.28|725.78|0
1649387700000|2022-04-08 03:15:00|726.48|725.98|726.28|725.78|726.48|725.98|726.28|725.78|0
1649388000000|2022-04-08 03:20:00|726.38|725.88|726.68|726.18|726.68|726.18|726.28|725.78|0
1649388300000|2022-04-08 03:25:00|726.48|725.98|726.48|725.98|726.48|725.98|726.28|725.78|0
1649388600000|2022-04-08 03:30:00|726.68|726.18|726.08|725.58|726.68|726.18|725.88|725.38|0
1649388900000|2022-04-08 03:35:00|726.18|725.68|726.08|725.58|726.28|725.78|725.88|725.38|0
1649389200000|2022-04-08 03:40:00|726.28|725.78|726.28|725.78|726.28|725.78|726.28|725.78|0
1649389500000|2022-04-08 03:45:00|726.18|725.68|726.08|725.58|726.28|725.78|726.08|725.58|0
1649389800000|2022-04-08 03:50:00|726.18|725.68|725.88|725.38|726.28|725.78|725.68|725.18|0
1649390100000|2022-04-08 03:55:00|725.68|725.18|725.88|725.38|725.88|725.38|725.68|725.18|0
1649390400000|2022-04-08 04:00:00|725.98|725.48|725.58|725.08|726.08|725.58|725.58|725.08|0
1649390700000|2022-04-08 04:05:00|725.68|725.18|725.58|725.08|725.78|725.28|725.58|725.08|0
1649391000000|2022-04-08 04:10:00|725.78|725.28|725.58|725.08|725.78|725.28|725.58|725.08|0
1649391300000|2022-04-08 04:15:00|725.68|725.18|725.38|724.88|725.68|725.18|725.38|724.88|0
1649391600000|2022-04-08 04:20:00|725.48|724.98|725.38|724.88|725.58|725.08|725.38|724.88|0
1649391900000|2022-04-08 04:25:00|725.58|725.08|725.38|724.88|725.58|725.08|725.38|724.88|0
1649392200000|2022-04-08 04:30:00|725.48|724.98|725.38|724.88|725.58|725.08|725.38|724.88|0
1649392500000|2022-04-08 04:35:00|725.58|725.08|725.58|725.08|725.78|725.28|725.58|725.08|0
1649392800000|2022-04-08 04:40:00|725.78|725.28|725.18|724.68|725.78|725.28|725.18|724.68|0
1649393100000|2022-04-08 04:45:00|725.08|724.58|724.98|724.48|725.18|724.68|724.98|724.48|0
1649393400000|2022-04-08 04:50:00|724.78|724.28|724.58|724.08|724.78|724.28|724.58|724.08|0
1649393700000|2022-04-08 04:55:00|724.68|724.18|724.78|724.28|724.98|724.48|724.58|724.08|0
1649394000000|2022-04-08 05:00:00|723.16|722.66|723.16|722.66|723.36|722.86|722.96|722.46|0
1649394300000|2022-04-08 05:05:00|722.96|722.46|723.26|722.76|723.26|722.76|722.76|722.26|0
1649394600000|2022-04-08 05:10:00|723.16|722.66|723.66|723.16|723.66|723.16|723.16|722.66|0
1649394900000|2022-04-08 05:15:00|725.78|725.28|726.18|725.68|726.18|725.68|725.78|725.28|0
1649395200000|2022-04-08 05:20:00|726.28|725.78|725.88|725.38|726.28|725.78|725.78|725.28|0
1649395500000|2022-04-08 05:25:00|725.78|725.28|725.38|724.88|725.98|725.48|725.38|724.88|0
1649395800000|2022-04-08 05:30:00|725.28|724.78|725.58|725.08|725.78|725.28|725.28|724.78|0
1649396100000|2022-04-08 05:35:00|725.38|724.88|725.58|725.08|725.58|725.08|725.38|724.88|0
1649396400000|2022-04-08 05:40:00|725.38|724.88|725.38|724.88|725.58|725.08|725.28|724.78|0
1649396700000|2022-04-08 05:45:00|725.58|725.08|726.18|725.68|726.18|725.68|725.58|725.08|0
1649397000000|2022-04-08 05:50:00|726.38|725.88|726.88|726.38|727.08|726.58|726.28|725.78|0
1649397300000|2022-04-08 05:55:00|727.08|726.58|726.88|726.38|727.28|726.78|726.88|726.38|0
1649397600000|2022-04-08 06:00:00|727.08|726.58|725.48|725.18|727.08|726.58|725.38|725.08|84
1649397900000|2022-04-08 06:05:00|725.58|725.28|726.38|726.08|726.38|726.08|725.38|725.08|9
1649398200000|2022-04-08 06:10:00|726.48|726.18|726.08|725.78|726.48|726.18|726.08|725.78|10
1649398500000|2022-04-08 06:15:00|726.18|725.88|726.18|725.88|726.48|726.18|726.18|725.88|11
1649398800000|2022-04-08 06:20:00|726.28|725.98|727.48|727.18|727.48|727.18|726.08|725.78|13
1649399100000|2022-04-08 06:25:00|727.38|727.08|727.28|726.98|727.68|727.38|727.28|726.98|42
1649399400000|2022-04-08 06:30:00|727.18|726.88|727.48|727.18|727.68|727.38|727.18|726.88|12
1649399700000|2022-04-08 06:35:00|727.38|727.08|726.78|726.48|727.78|727.48|726.78|726.48|11
1649400000000|2022-04-08 06:40:00|726.68|726.38|726.88|726.58|726.88|726.58|726.38|726.08|9
1649400300000|2022-04-08 06:45:00|726.98|726.68|727.18|726.88|727.38|727.08|726.78|726.48|25
1649400600000|2022-04-08 06:50:00|727.28|726.98|727.68|727.38|727.88|727.58|727.28|726.98|28
1649400900000|2022-04-08 06:55:00|727.78|727.48|726.78|726.48|728.18|727.88|726.78|726.48|234
1649401200000|2022-04-08 07:00:00|726.68|726.58|725.58|725.48|727.18|727.08|725.48|725.38|640
1649401500000|2022-04-08 07:05:00|725.68|725.58|725.68|725.58|726.08|725.98|725.08|724.98|277
1649401800000|2022-04-08 07:10:00|725.78|725.68|726.58|726.48|726.68|726.58|725.48|725.38|327
1649402100000|2022-04-08 07:15:00|726.68|726.58|726.78|726.68|726.98|726.88|725.48|725.38|275
1649402400000|2022-04-08 07:20:00|726.68|726.58|726.78|726.68|727.18|727.08|726.18|726.08|248
1649402700000|2022-04-08 07:25:00|726.68|726.58|726.68|726.58|726.78|726.68|725.88|725.78|191
1649403000000|2022-04-08 07:30:00|726.78|726.68|726.38|726.28|726.78|726.68|725.78|725.68|197
1649403300000|2022-04-08 07:35:00|726.48|726.38|727.48|727.38|727.58|727.48|726.38|726.28|151
1649403600000|2022-04-08 07:40:00|727.58|727.48|727.28|727.18|727.88|727.78|727.28|727.18|380
1649403900000|2022-04-08 07:45:00|727.18|727.08|726.68|726.58|727.28|727.18|726.48|726.38|117
1649404200000|2022-04-08 07:50:00|726.78|726.68|727.18|727.08|727.48|727.38|726.68|726.58|114
1649404500000|2022-04-08 07:55:00|727.28|727.18|727.28|727.18|727.48|727.38|726.78|726.68|198
1649404800000|2022-04-08 08:00:00|727.18|727.08|727.48|727.38|727.68|727.58|727.08|726.98|146
1649405100000|2022-04-08 08:05:00|727.58|727.48|727.38|727.28|727.88|727.78|727.28|727.18|190
1649405400000|2022-04-08 08:10:00|727.48|727.38|727.18|727.08|727.58|727.48|727.18|727.08|127
1649405700000|2022-04-08 08:15:00|727.28|727.18|727.18|727.08|727.28|727.18|726.68|726.58|214
1649406000000|2022-04-08 08:20:00|727.28|727.18|727.68|727.58|727.88|727.78|727.18|727.08|100
1649406300000|2022-04-08 08:25:00|727.58|727.48|727.78|727.68|727.98|727.88|727.58|727.48|189
1649406600000|2022-04-08 08:30:00|727.88|727.78|727.78|727.68|728.18|728.08|727.68|727.58|158
1649406900000|2022-04-08 08:35:00|727.68|727.58|727.88|727.78|727.88|727.78|727.48|727.38|111
1649407200000|2022-04-08 08:40:00|727.78|727.68|727.28|727.18|727.78|727.68|727.08|726.98|125
1649407500000|2022-04-08 08:45:00|727.38|727.28|727.28|727.18|727.38|727.28|727.08|726.98|93
1649407800000|2022-04-08 08:50:00|727.38|727.28|726.68|726.58|727.38|727.28|726.68|726.58|666
1649408100000|2022-04-08 08:55:00|726.58|726.48|726.48|726.38|726.88|726.78|726.08|725.98|105
1649408400000|2022-04-08 09:00:00|726.38|726.28|725.48|725.38|726.38|726.28|724.98|724.88|171
1649408700000|2022-04-08 09:05:00|725.58|725.48|725.28|725.18|725.88|725.78|725.08|724.98|97
1649409000000|2022-04-08 09:10:00|725.18|725.08|725.68|725.58|725.88|725.78|725.18|725.08|119
1649409300000|2022-04-08 09:15:00|725.78|725.68|726.18|726.08|726.28|726.18|725.68|725.58|101
1649409600000|2022-04-08 09:20:00|726.28|726.18|726.38|726.28|726.38|726.28|726.18|726.08|62
1649409900000|2022-04-08 09:25:00|726.28|726.18|726.38|726.28|726.58|726.48|726.18|726.08|58
1649410200000|2022-04-08 09:30:00|726.28|726.18|726.08|725.98|726.88|726.78|725.98|725.88|188
1649410500000|2022-04-08 09:35:00|725.98|725.88|725.88|725.78|726.08|725.98|725.38|725.28|94
1649410800000|2022-04-08 09:40:00|725.98|725.88|725.38|725.28|726.08|725.98|725.28|725.18|69
1649411100000|2022-04-08 09:45:00|725.48|725.38|726.18|726.08|726.18|726.08|725.38|725.28|127
1649411400000|2022-04-08 09:50:00|726.08|725.98|725.88|725.78|726.18|726.08|725.68|725.58|76
1649411700000|2022-04-08 09:55:00|725.98|725.88|725.88|725.78|726.08|725.98|725.78|725.68|69
1649412000000|2022-04-08 10:00:00|725.78|725.68|725.88|725.78|726.18|726.08|725.48|725.38|110
1649412300000|2022-04-08 10:05:00|725.78|725.68|725.78|725.68|726.08|725.98|725.68|725.58|79
1649412600000|2022-04-08 10:10:00|725.88|725.78|725.08|724.98|726.08|725.98|724.88|724.78|104
1649412900000|2022-04-08 10:15:00|725.18|725.08|724.28|724.18|725.68|725.58|724.28|724.18|175
1649413200000|2022-04-08 10:20:00|724.38|724.28|724.08|723.98|724.58|724.48|723.78|723.68|100
1649413500000|2022-04-08 10:25:00|723.98|723.88|723.88|723.78|724.18|724.08|723.68|723.58|64
1649413800000|2022-04-08 10:30:00|723.78|723.68|724.08|723.98|724.28|724.18|723.58|723.48|98
1649414100000|2022-04-08 10:35:00|723.98|723.88|724.88|724.78|724.98|724.88|723.88|723.78|136
1649414400000|2022-04-08 10:40:00|724.98|724.88|724.68|724.58|725.08|724.98|724.58|724.48|79
1649414700000|2022-04-08 10:45:00|724.78|724.68|725.08|724.98|725.38|725.28|724.58|724.48|74
1649415000000|2022-04-08 10:50:00|724.98|724.88|726.08|725.98|726.08|725.98|724.98|724.88|91
1649415300000|2022-04-08 10:55:00|725.98|725.88|726.08|725.98|726.28|726.18|725.78|725.68|65
1649415600000|2022-04-08 11:00:00|725.98|725.88|725.88|725.78|726.18|726.08|725.88|725.78|76
1649415900000|2022-04-08 11:05:00|725.98|725.88|726.48|726.38|726.58|726.48|725.88|725.78|84
1649416200000|2022-04-08 11:10:00|726.58|726.48|726.48|726.38|726.68|726.58|726.28|726.18|63
1649416500000|2022-04-08 11:15:00|726.38|726.28|726.18|726.08|726.58|726.48|726.08|725.98|95
1649416800000|2022-04-08 11:20:00|726.28|726.18|726.18|726.08|726.38|726.28|726.08|725.98|57
1649417100000|2022-04-08 11:25:00|726.28|726.18|726.48|726.38|726.68|726.58|726.28|726.18|57
1649417400000|2022-04-08 11:30:00|726.38|726.28|726.48|726.38|726.88|726.78|726.18|726.08|74
1649417700000|2022-04-08 11:35:00|726.58|726.48|726.38|726.28|726.78|726.68|726.28|726.18|67
1649418000000|2022-04-08 11:40:00|726.48|726.38|726.08|725.98|726.58|726.48|725.98|725.88|119
1649418300000|2022-04-08 11:45:00|725.98|725.88|726.48|726.38|726.58|726.48|725.98|725.88|52
1649418600000|2022-04-08 11:50:00|726.38|726.28|726.28|726.18|726.38|726.28|726.18|726.08|93
1649418900000|2022-04-08 11:55:00|726.38|726.28|726.18|726.08|726.38|726.28|725.88|725.78|54
1649419200000|2022-04-08 12:00:00|726.08|725.98|725.88|725.78|726.38|726.28|725.78|725.68|62
1649419500000|2022-04-08 12:05:00|725.98|725.88|726.08|725.98|726.18|726.08|725.78|725.68|91
1649419800000|2022-04-08 12:10:00|725.98|725.88|725.28|725.18|726.08|725.98|725.18|725.08|87
1649420100000|2022-04-08 12:15:00|725.38|725.28|725.38|725.28|725.78|725.68|725.28|725.18|55
1649420400000|2022-04-08 12:20:00|725.48|725.38|725.78|725.68|725.78|725.68|725.48|725.38|57
1649420700000|2022-04-08 12:25:00|725.68|725.58|725.58|725.48|726.08|725.98|725.58|725.48|81
1649421000000|2022-04-08 12:30:00|725.48|725.38|724.78|724.68|725.68|725.58|724.78|724.68|128
1649421300000|2022-04-08 12:35:00|724.88|724.78|724.68|724.58|725.08|724.98|724.58|724.48|84
1649421600000|2022-04-08 12:40:00|724.58|724.48|724.08|723.98|724.68|724.58|723.88|723.78|133
1649421900000|2022-04-08 12:45:00|723.98|723.88|724.18|724.08|724.38|724.28|723.98|723.88|81
1649422200000|2022-04-08 12:50:00|724.28|724.18|723.98|723.88|724.48|724.38|723.98|723.88|72
1649422500000|2022-04-08 12:55:00|724.08|723.98|724.38|724.28|724.58|724.48|723.98|723.88|132
1649422800000|2022-04-08 13:00:00|724.28|724.18|723.78|723.68|724.38|724.28|723.58|723.48|163
1649423100000|2022-04-08 13:05:00|723.68|723.58|723.58|723.48|723.78|723.68|723.18|723.08|147
1649423400000|2022-04-08 13:10:00|723.48|723.38|723.08|722.98|723.68|723.58|722.98|722.88|104
1649423700000|2022-04-08 13:15:00|722.98|722.88|723.58|723.48|723.68|723.58|722.98|722.88|144
1649424000000|2022-04-08 13:20:00|723.48|723.38|722.88|722.78|723.78|723.68|722.78|722.68|176
1649424300000|2022-04-08 13:25:00|722.98|722.88|722.78|722.68|723.18|723.08|722.38|722.28|150
1649424600000|2022-04-08 13:30:00|722.88|722.78|722.88|722.78|723.58|723.48|722.28|722.18|314
1649424900000|2022-04-08 13:35:00|722.78|722.68|722.88|722.78|723.48|723.38|722.58|722.48|204
1649425200000|2022-04-08 13:40:00|722.78|722.68|722.38|722.28|722.98|722.88|722.28|722.18|235
1649425500000|2022-04-08 13:45:00|722.28|722.18|722.68|722.58|723.18|723.08|722.08|721.98|241
1649425800000|2022-04-08 13:50:00|722.58|722.48|722.38|722.28|722.88|722.78|722.08|721.98|180
1649426100000|2022-04-08 13:55:00|722.28|722.18|722.08|721.98|722.88|722.78|722.08|721.98|182
1649426400000|2022-04-08 14:00:00|721.88|721.78|723.78|723.68|723.98|723.88|721.58|721.48|605
1649426700000|2022-04-08 14:05:00|723.68|723.58|724.08|723.98|724.48|724.38|723.08|722.98|253
1649427000000|2022-04-08 14:10:00|723.98|723.88|723.08|722.98|723.98|723.88|722.48|722.38|213
1649427300000|2022-04-08 14:15:00|722.98|722.88|722.48|722.38|723.08|722.98|721.98|721.88|188
1649427600000|2022-04-08 14:20:00|722.68|722.58|723.28|723.18|723.68|723.58|722.28|722.18|389
1649427900000|2022-04-08 14:25:00|723.38|723.28|724.18|724.08|724.18|724.08|723.08|722.98|209
1649428200000|2022-04-08 14:30:00|724.08|723.98|724.58|724.48|725.08|724.98|723.88|723.78|223
1649428500000|2022-04-08 14:35:00|724.68|724.58|724.58|724.48|724.88|724.78|724.18|724.08|182
1649428800000|2022-04-08 14:40:00|724.68|724.58|724.18|724.08|724.88|724.78|724.18|724.08|240
1649429100000|2022-04-08 14:45:00|724.08|723.98|723.18|723.08|724.18|724.08|723.08|722.98|235
1649429400000|2022-04-08 14:50:00|723.08|722.98|724.88|724.78|724.98|724.88|723.08|722.98|350
1649429700000|2022-04-08 14:55:00|724.78|724.68|726.08|725.98|726.08|725.98|724.68|724.58|770
1649430000000|2022-04-08 15:00:00|725.98|725.88|726.28|726.18|726.68|726.58|725.58|725.48|323
1649430300000|2022-04-08 15:05:00|726.18|726.08|726.28|726.18|726.58|726.48|725.98|725.88|664
1649430600000|2022-04-08 15:10:00|726.18|726.08|725.88|725.78|726.48|726.38|725.68|725.58|145
1649430900000|2022-04-08 15:15:00|725.98|725.88|725.18|725.08|725.98|725.88|725.18|725.08|172
1649431200000|2022-04-08 15:20:00|725.28|725.18|724.68|724.58|725.28|725.18|724.38|724.28|281
1649431500000|2022-04-08 15:25:00|724.58|724.48|724.88|724.78|725.08|724.98|724.08|723.98|374
1649431800000|2022-04-08 15:30:00|724.98|724.68|725.78|725.48|726.48|726.18|724.88|724.58|637
1649432100000|2022-04-08 15:35:00|725.68|725.38|725.18|724.88|725.88|725.58|724.78|724.48|315
1649432400000|2022-04-08 15:40:00|725.08|724.78|725.68|725.38|726.08|725.78|725.08|724.78|104
1649432700000|2022-04-08 15:45:00|725.58|725.28|725.48|725.18|726.18|725.88|725.38|725.08|73
1649433000000|2022-04-08 15:50:00|725.38|725.08|725.68|725.38|726.18|725.88|725.38|725.08|30
1649433300000|2022-04-08 15:55:00|725.58|725.28|725.68|725.38|725.98|725.68|725.48|725.18|35
1649433600000|2022-04-08 16:00:00|725.78|725.48|725.78|725.48|726.08|725.78|725.58|725.28|32
1649433900000|2022-04-08 16:05:00|725.68|725.38|725.48|725.18|725.88|725.58|725.18|724.88|58
1649434200000|2022-04-08 16:10:00|725.58|725.28|725.58|725.28|726.08|725.78|724.98|724.68|40
1649434500000|2022-04-08 16:15:00|725.48|725.18|725.58|725.28|725.78|725.48|724.98|724.68|36
1649434800000|2022-04-08 16:20:00|725.48|725.18|725.88|725.58|726.08|725.78|725.48|725.18|46
1649435100000|2022-04-08 16:25:00|725.78|725.48|726.18|725.88|726.48|726.18|725.78|725.48|24
1649435400000|2022-04-08 16:30:00|726.08|725.78|725.68|725.38|726.08|725.78|725.58|725.28|13
1649435700000|2022-04-08 16:35:00|725.78|725.48|725.88|725.58|725.98|725.68|725.48|725.18|15
1649436000000|2022-04-08 16:40:00|725.98|725.68|726.08|725.78|726.28|725.98|725.78|725.48|26
1649436300000|2022-04-08 16:45:00|726.18|725.88|725.88|725.58|726.38|726.08|725.78|725.48|23
1649436600000|2022-04-08 16:50:00|725.78|725.48|725.98|725.68|726.18|725.88|725.68|725.38|12
1649436900000|2022-04-08 16:55:00|725.88|725.58|726.08|725.78|726.28|725.98|725.88|725.58|9
1649437200000|2022-04-08 17:00:00|725.98|725.68|726.08|725.78|726.08|725.78|725.68|725.38|15
1649437500000|2022-04-08 17:05:00|725.98|725.68|725.88|725.58|726.08|725.78|725.68|725.38|6
1649437800000|2022-04-08 17:10:00|725.98|725.68|725.28|724.98|725.98|725.68|725.28|724.98|26
1649438100000|2022-04-08 17:15:00|725.38|725.08|725.18|724.88|725.48|725.18|725.08|724.78|11
1649438400000|2022-04-08 17:20:00|725.08|724.78|725.08|724.78|725.48|725.18|724.98|724.68|22
1649438700000|2022-04-08 17:25:00|725.18|724.88|724.78|724.48|725.18|724.88|724.68|724.38|24
1649439000000|2022-04-08 17:30:00|724.88|724.58|724.58|724.28|724.88|724.58|724.48|724.18|16
1649439300000|2022-04-08 17:35:00|724.48|724.18|724.48|724.18|724.88|724.58|724.38|724.08|19
1649439600000|2022-04-08 17:40:00|724.38|724.08|724.38|724.08|724.48|724.18|723.98|723.68|38
1649439900000|2022-04-08 17:45:00|724.18|723.88|723.88|723.58|724.28|723.98|723.78|723.48|26
1649440200000|2022-04-08 17:50:00|723.78|723.48|724.08|723.78|724.28|723.98|723.78|723.48|28
1649440500000|2022-04-08 17:55:00|723.98|723.68|724.08|723.78|724.18|723.88|723.98|723.68|4
1649440800000|2022-04-08 18:00:00|723.98|723.68|723.88|723.58|724.38|724.08|723.78|723.48|13
1649441100000|2022-04-08 18:05:00|723.78|723.48|724.28|723.98|724.38|724.08|723.78|723.48|4
1649441400000|2022-04-08 18:10:00|724.38|724.08|724.38|724.08|724.48|724.18|724.18|723.88|6
1649441700000|2022-04-08 18:15:00|724.48|724.18|724.18|723.88|724.48|724.18|723.98|723.68|12
1649442000000|2022-04-08 18:20:00|724.28|723.98|723.78|723.48|724.68|724.38|723.78|723.48|15
1649442300000|2022-04-08 18:25:00|723.68|723.38|722.98|722.68|723.68|723.38|722.58|722.28|37
1649442600000|2022-04-08 18:30:00|722.88|722.58|722.28|721.98|722.98|722.68|722.28|721.98|27
1649442900000|2022-04-08 18:35:00|722.18|721.88|722.98|722.68|723.08|722.78|722.18|721.88|29
1649443200000|2022-04-08 18:40:00|722.88|722.58|722.88|722.58|723.18|722.88|722.68|722.38|8
1649443500000|2022-04-08 18:45:00|722.98|722.68|723.38|723.08|723.38|723.08|722.78|722.48|15
1649443800000|2022-04-08 18:50:00|723.28|722.98|724.08|723.78|724.18|723.88|723.28|722.98|6
1649444100000|2022-04-08 18:55:00|723.98|723.68|723.48|723.18|724.08|723.78|723.38|723.08|3
1649444400000|2022-04-08 19:00:00|723.38|723.08|723.28|722.98|723.68|723.38|723.18|722.88|13
1649444700000|2022-04-08 19:05:00|723.38|723.08|722.98|722.68|723.58|723.28|722.88|722.58|10
1649445000000|2022-04-08 19:10:00|723.08|722.78|723.48|723.18|724.08|723.78|722.78|722.48|34
1649445300000|2022-04-08 19:15:00|723.38|723.08|723.18|722.88|723.98|723.68|723.18|722.88|13
1649445600000|2022-04-08 19:20:00|723.08|722.78|723.18|722.88|723.48|723.18|722.78|722.48|3
1649445900000|2022-04-08 19:25:00|723.28|722.98|723.58|723.28|723.68|723.38|723.18|722.88|15
1649446200000|2022-04-08 19:30:00|723.68|723.38|722.68|722.38|723.88|723.58|722.68|722.38|17
1649446500000|2022-04-08 19:35:00|722.58|722.28|722.38|722.08|722.68|722.38|722.38|722.08|8
1649446800000|2022-04-08 19:40:00|722.28|721.98|722.68|722.38|722.78|722.48|722.18|721.88|16
1649447100000|2022-04-08 19:45:00|722.78|722.48|721.78|721.48|722.98|722.68|721.78|721.48|73
1649447400000|2022-04-08 19:50:00|721.98|721.68|721.28|720.98|721.98|721.68|721.18|720.88|98
1649447700000|2022-04-08 19:55:00|721.38|721.08|722.58|722.08|722.58|722.08|720.88|720.58|67
1649448000000|2022-04-08 20:00:00|722.78|722.28|722.68|722.18|723.48|722.98|722.48|721.98|0
1649448300000|2022-04-08 20:05:00|722.58|722.08|722.68|722.18|722.78|722.28|722.28|721.78|0
1649448600000|2022-04-08 20:10:00|722.58|722.08|721.98|721.48|722.58|722.08|721.98|721.48|0
1649448900000|2022-04-08 20:15:00|722.08|721.58|721.78|721.28|722.08|721.58|721.68|721.18|0
1649449200000|2022-04-08 20:20:00|721.68|721.18|722.28|721.78|722.38|721.88|721.58|721.08|0
1649449500000|2022-04-08 20:25:00|722.18|721.68|722.08|721.58|722.28|721.78|722.08|721.58|0
1649449800000|2022-04-08 20:30:00|722.18|721.68|722.08|721.58|722.28|721.78|721.98|721.48|0
1649450100000|2022-04-08 20:35:00|721.98|721.48|721.88|721.38|722.18|721.68|721.88|721.38|0
1649450400000|2022-04-08 20:40:00|721.78|721.28|721.88|721.38|721.98|721.48|721.68|721.18|0
1649450700000|2022-04-08 20:45:00|721.78|721.28|721.88|721.38|722.08|721.58|721.78|721.28|0
1649451000000|2022-04-08 20:50:00|721.98|721.48|721.48|720.98|721.98|721.48|721.38|720.88|0
1649451300000|2022-04-08 20:55:00|721.58|721.08|721.78|721.28|721.98|721.48|721.58|721.08|0
1649023200000|2022-04-03 22:00:00|719.78|719.28|719.38|718.88|719.98|719.48|719.28|718.78|0
1649023500000|2022-04-03 22:05:00|719.48|718.98|719.78|719.28|719.88|719.38|719.38|718.88|0
1649023800000|2022-04-03 22:10:00|719.68|719.18|719.58|719.08|719.88|719.38|719.58|719.08|0
1649024100000|2022-04-03 22:15:00|719.68|719.18|719.08|718.58|719.68|719.18|718.88|718.38|0
1649024400000|2022-04-03 22:20:00|718.98|718.48|719.28|718.78|719.28|718.78|718.78|718.28|0
1649024700000|2022-04-03 22:25:00|719.18|718.68|719.08|718.58|719.28|718.78|718.98|718.48|0
1649025000000|2022-04-03 22:30:00|718.98|718.48|718.88|718.38|719.08|718.58|718.68|718.18|0
1649025300000|2022-04-03 22:35:00|718.78|718.28|718.58|718.08|718.98|718.48|718.48|717.98|0
1649025600000|2022-04-03 22:40:00|718.68|718.18|718.98|718.48|719.08|718.58|718.58|718.08|0
1649025900000|2022-04-03 22:45:00|729.86|729.36|729.86|729.36|729.96|729.46|729.76|729.26|0
1649026200000|2022-04-03 22:50:00|729.96|729.46|730.06|729.56|730.06|729.56|729.76|729.26|0
1649026500000|2022-04-03 22:55:00|729.96|729.46|729.86|729.36|729.96|729.46|729.76|729.26|0
1649026800000|2022-04-03 23:00:00|719.08|718.58|719.08|718.58|719.08|718.58|718.98|718.48|0
1649027100000|2022-04-03 23:05:00|719.18|718.68|719.08|718.58|719.18|718.68|719.08|718.58|0
1649027400000|2022-04-03 23:10:00|719.18|718.68|719.28|718.78|719.28|718.78|718.98|718.48|0
1649027700000|2022-04-03 23:15:00|719.18|718.68|719.08|718.58|719.48|718.98|719.08|718.58|0
1649028000000|2022-04-03 23:20:00|718.98|718.48|718.98|718.48|718.98|718.48|718.68|718.18|0
1649028300000|2022-04-03 23:25:00|718.88|718.38|718.88|718.38|719.08|718.58|718.88|718.38|0
1649028600000|2022-04-03 23:30:00|729.76|729.26|729.26|728.76|729.76|729.26|729.26|728.76|0
1649028900000|2022-04-03 23:35:00|729.16|728.66|729.36|728.86|729.56|729.06|729.06|728.56|0
1649029200000|2022-04-03 23:40:00|729.46|728.96|729.16|728.66|729.46|728.96|729.06|728.56|0
1649029500000|2022-04-03 23:45:00|718.28|717.78|717.58|717.08|718.38|717.88|717.48|716.98|0
1649029800000|2022-04-03 23:50:00|717.68|717.18|717.78|717.28|717.78|717.28|717.48|716.98|0
1649030100000|2022-04-03 23:55:00|717.68|717.18|717.98|717.48|717.98|717.48|717.68|717.18|0
1649030400000|2022-04-04 00:00:00|718.08|717.58|717.78|717.28|718.28|717.78|717.68|717.18|0
1649030700000|2022-04-04 00:05:00|717.68|717.18|717.78|717.28|717.98|717.48|717.58|717.08|0
1649031000000|2022-04-04 00:10:00|717.88|717.38|717.88|717.38|717.98|717.48|717.68|717.18|0
1649031300000|2022-04-04 00:15:00|717.78|717.28|716.88|716.38|717.98|717.48|716.78|716.28|0
1649031600000|2022-04-04 00:20:00|716.78|716.28|717.28|716.78|717.28|716.78|716.38|715.88|0
1649031900000|2022-04-04 00:25:00|717.38|716.88|717.48|716.98|717.68|717.18|717.18|716.68|0
1649032200000|2022-04-04 00:30:00|716.98|716.48|716.48|715.98|716.98|716.48|716.38|715.88|0
1649032500000|2022-04-04 00:35:00|716.28|715.78|716.48|715.98|716.48|715.98|716.08|715.58|0
1649032800000|2022-04-04 00:40:00|716.58|716.08|716.48|715.98|716.58|716.08|715.98|715.48|0
1649033100000|2022-04-04 00:45:00|716.58|716.08|716.58|716.08|716.58|716.08|716.28|715.78|0
1649033400000|2022-04-04 00:50:00|716.68|716.18|717.08|716.58|717.18|716.68|716.68|716.18|0
1649033700000|2022-04-04 00:55:00|717.18|716.68|717.58|717.08|717.58|717.08|716.98|716.48|0
1649034000000|2022-04-04 01:00:00|717.48|716.98|717.18|716.68|717.48|716.98|717.18|716.68|0
1649034300000|2022-04-04 01:05:00|717.08|716.58|717.38|716.88|717.38|716.88|717.08|716.58|0
1649034600000|2022-04-04 01:10:00|717.48|716.98|717.58|717.08|717.68|717.18|717.48|716.98|0
1649034900000|2022-04-04 01:15:00|717.68|717.18|718.08|717.58|718.08|717.58|717.68|717.18|0
1649035200000|2022-04-04 01:20:00|718.18|717.68|718.08|717.58|718.28|717.78|718.08|717.58|0
1649035500000|2022-04-04 01:25:00|717.88|717.38|717.88|717.38|718.08|717.58|717.68|717.18|0
1649035800000|2022-04-04 01:30:00|718.08|717.58|718.08|717.58|718.28|717.78|717.88|717.38|0
1649036100000|2022-04-04 01:35:00|718.28|717.78|718.08|717.58|718.28|717.78|718.08|717.58|0
1649036400000|2022-04-04 01:40:00|718.28|717.78|718.28|717.78|718.48|717.98|718.08|717.58|0
1649036700000|2022-04-04 01:45:00|718.48|717.98|718.28|717.78|718.48|717.98|718.18|717.68|0
1649037000000|2022-04-04 01:50:00|718.48|717.98|718.48|717.98|718.68|718.18|718.48|717.98|0
1649037300000|2022-04-04 01:55:00|718.28|717.78|718.28|717.78|718.28|717.78|718.18|717.68|0
1649037600000|2022-04-04 02:00:00|718.08|717.58|718.28|717.78|718.68|718.18|717.88|717.38|0
1649037900000|2022-04-04 02:05:00|718.38|717.88|718.08|717.58|718.48|717.98|718.08|717.58|0
1649038200000|2022-04-04 02:10:00|717.98|717.48|718.08|717.58|718.28|717.78|717.98|717.48|0
1649038500000|2022-04-04 02:15:00|717.98|717.48|717.98|717.48|717.98|717.48|717.78|717.28|0
1649038800000|2022-04-04 02:20:00|717.88|717.38|717.78|717.28|717.98|717.48|717.78|717.28|0
1649039100000|2022-04-04 02:25:00|717.88|717.38|717.88|717.38|717.98|717.48|717.78|717.28|0
1649039400000|2022-04-04 02:30:00|717.98|717.48|717.98|717.48|718.08|717.58|717.78|717.28|0
1649039700000|2022-04-04 02:35:00|717.88|717.38|718.08|717.58|718.08|717.58|717.88|717.38|0
1649040000000|2022-04-04 02:40:00|717.98|717.48|717.98|717.48|718.08|717.58|717.98|717.48|0
1649040300000|2022-04-04 02:45:00|718.08|717.58|718.28|717.78|718.28|717.78|717.98|717.48|0
1649040600000|2022-04-04 02:50:00|718.38|717.88|718.28|717.78|718.48|717.98|718.28|717.78|0
1649040900000|2022-04-04 02:55:00|718.38|717.88|718.48|717.98|718.68|718.18|718.28|717.78|0
1649041200000|2022-04-04 03:00:00|718.38|717.88|718.28|717.78|718.38|717.88|718.28|717.78|0
1649041500000|2022-04-04 03:05:00|718.38|717.88|718.48|717.98|718.48|717.98|718.28|717.78|0
1649041800000|2022-04-04 03:10:00|718.38|717.88|718.78|718.28|718.78|718.28|718.28|717.78|0
1649042100000|2022-04-04 03:15:00|718.88|718.38|719.18|718.68|719.18|718.68|718.88|718.38|0
1649042400000|2022-04-04 03:20:00|719.08|718.58|719.08|718.58|719.18|718.68|719.08|718.58|0
1649042700000|2022-04-04 03:25:00|719.18|718.68|719.18|718.68|719.28|718.78|719.08|718.58|0
1649043000000|2022-04-04 03:30:00|719.28|718.78|719.08|718.58|719.28|718.78|719.08|718.58|0
1649043600000|2022-04-04 03:40:00|718.88|718.38|718.88|718.38|718.88|718.38|718.68|718.18|0
1649043900000|2022-04-04 03:45:00|718.78|718.28|718.88|718.38|718.88|718.38|718.68|718.18|0
1649044200000|2022-04-04 03:50:00|718.78|718.28|719.28|718.78|719.28|718.78|718.78|718.28|0
1649044500000|2022-04-04 03:55:00|719.38|718.88|719.38|718.88|719.48|718.98|719.38|718.88|0
1649044800000|2022-04-04 04:00:00|719.48|718.98|719.58|719.08|719.58|719.08|719.38|718.88|0
1649045100000|2022-04-04 04:05:00|719.48|718.98|719.58|719.08|719.78|719.28|719.38|718.88|0
1649045400000|2022-04-04 04:10:00|719.78|719.28|719.58|719.08|719.78|719.28|719.58|719.08|0
1649045700000|2022-04-04 04:15:00|719.78|719.28|719.78|719.28|719.78|719.28|719.58|719.08|0
1649046000000|2022-04-04 04:20:00|719.68|719.18|719.78|719.28|719.78|719.28|719.58|719.08|0
1649046300000|2022-04-04 04:25:00|719.68|719.18|719.58|719.08|719.78|719.28|719.58|719.08|0
1649046600000|2022-04-04 04:30:00|719.78|719.28|719.58|719.08|719.78|719.28|719.58|719.08|0
1649047200000|2022-04-04 04:40:00|719.78|719.28|719.58|719.08|719.78|719.28|719.58|719.08|0
1649047500000|2022-04-04 04:45:00|719.48|718.98|719.48|718.98|719.48|718.98|719.28|718.78|0
1649047800000|2022-04-04 04:50:00|719.28|718.78|719.68|719.18|719.68|719.18|719.28|718.78|0
1649048400000|2022-04-04 05:00:00|719.48|718.98|719.48|718.98|719.68|719.18|719.28|718.78|0
1649048700000|2022-04-04 05:05:00|719.58|719.08|719.58|719.08|719.58|719.08|719.48|718.98|0
1649049000000|2022-04-04 05:10:00|719.48|718.98|719.48|718.98|719.58|719.08|719.28|718.78|0
1649049300000|2022-04-04 05:15:00|719.58|719.08|719.68|719.18|719.68|719.18|719.48|718.98|0
1649049600000|2022-04-04 05:20:00|719.58|719.08|719.28|718.78|719.68|719.18|719.28|718.78|0
1649049900000|2022-04-04 05:25:00|719.48|718.98|719.68|719.18|719.68|719.18|719.48|718.98|0
1649050200000|2022-04-04 05:30:00|719.78|719.28|719.78|719.28|719.88|719.38|719.68|719.18|0
1649050500000|2022-04-04 05:35:00|719.68|719.18|719.78|719.28|719.98|719.48|719.68|719.18|0
1649050800000|2022-04-04 05:40:00|719.88|719.38|719.68|719.18|719.98|719.48|719.58|719.08|0
1649051100000|2022-04-04 05:45:00|719.58|719.08|719.68|719.18|719.68|719.18|719.58|719.08|0
1649051400000|2022-04-04 05:50:00|719.88|719.38|720.38|719.88|720.58|720.08|719.78|719.28|0
1649051700000|2022-04-04 05:55:00|720.58|720.08|720.78|720.28|721.28|720.78|720.58|720.08|0
1649052000000|2022-04-04 06:00:00|732.78|732.48|733.28|732.98|733.58|733.28|732.68|732.38|62
1649052300000|2022-04-04 06:05:00|733.38|733.08|733.18|732.88|733.58|733.28|733.08|732.78|24
1649052600000|2022-04-04 06:10:00|733.28|732.98|732.98|732.68|733.48|733.18|732.88|732.58|63
1649052900000|2022-04-04 06:15:00|732.78|732.48|732.28|731.98|732.78|732.48|732.28|731.98|19
1649053200000|2022-04-04 06:20:00|732.18|731.88|732.58|732.28|732.58|732.28|732.18|731.88|13
1649053500000|2022-04-04 06:25:00|732.48|732.18|732.08|731.78|732.48|732.18|732.08|731.78|14
1649053800000|2022-04-04 06:30:00|732.18|731.88|732.38|732.08|732.38|732.08|731.98|731.68|33
1649054100000|2022-04-04 06:35:00|732.18|731.88|731.68|731.38|732.28|731.98|731.58|731.28|22
1649054400000|2022-04-04 06:40:00|731.58|731.28|731.48|731.18|731.58|731.28|731.48|731.18|16
1649054700000|2022-04-04 06:45:00|731.58|731.28|731.18|730.88|731.58|731.28|731.08|730.78|49
1649055000000|2022-04-04 06:50:00|731.28|730.98|730.68|730.38|731.38|731.08|730.68|730.38|46
1649055300000|2022-04-04 06:55:00|730.78|730.48|731.08|730.78|731.08|730.78|730.18|729.88|154
1649055600000|2022-04-04 07:00:00|730.98|730.88|733.48|733.38|733.78|733.68|730.98|730.88|1185
1649055900000|2022-04-04 07:05:00|733.28|733.18|731.48|731.38|733.48|733.38|731.18|731.08|531
1649056200000|2022-04-04 07:10:00|731.58|731.48|729.18|729.08|731.58|731.48|728.98|728.88|865
1649056500000|2022-04-04 07:15:00|729.28|729.18|730.28|730.18|730.48|730.38|728.98|728.88|578
1649056800000|2022-04-04 07:20:00|730.18|730.08|730.28|730.18|731.38|731.28|730.08|729.98|512
1649057100000|2022-04-04 07:25:00|730.18|730.08|730.08|729.98|730.48|730.38|729.28|729.18|256
1649057400000|2022-04-04 07:30:00|730.18|730.08|731.18|731.08|731.28|731.18|730.18|730.08|206
1649057700000|2022-04-04 07:35:00|731.08|730.98|731.28|731.18|731.38|731.28|730.78|730.68|133
1649058000000|2022-04-04 07:40:00|731.38|731.28|730.98|730.88|731.58|731.48|730.68|730.58|261
1649058300000|2022-04-04 07:45:00|730.88|730.78|731.58|731.48|731.68|731.58|730.88|730.78|135
1649058600000|2022-04-04 07:50:00|731.68|731.58|731.78|731.68|732.18|732.08|731.58|731.48|213
1649058900000|2022-04-04 07:55:00|731.68|731.58|731.48|731.38|731.78|731.68|731.08|730.98|104
1649059200000|2022-04-04 08:00:00|731.38|731.28|730.58|730.48|731.88|731.78|730.18|730.08|262
1649059500000|2022-04-04 08:05:00|730.48|730.38|730.68|730.58|731.48|731.38|730.28|730.18|165
1649059800000|2022-04-04 08:10:00|730.78|730.68|731.18|731.08|731.48|731.38|730.38|730.28|129
1649060100000|2022-04-04 08:15:00|731.08|730.98|730.68|730.58|731.28|731.18|730.38|730.28|160
1649060400000|2022-04-04 08:20:00|730.78|730.68|731.68|731.58|731.68|731.58|730.38|730.28|148
1649060700000|2022-04-04 08:25:00|731.58|731.48|732.78|732.68|732.78|732.68|731.58|731.48|170
1649061000000|2022-04-04 08:30:00|732.98|732.88|732.78|732.68|733.18|733.08|732.38|732.28|165
1649061300000|2022-04-04 08:35:00|732.88|732.78|731.78|731.68|732.88|732.78|731.58|731.48|202
1649061600000|2022-04-04 08:40:00|731.68|731.58|731.68|731.58|731.78|731.68|731.38|731.28|77
1649061900000|2022-04-04 08:45:00|731.78|731.68|732.28|732.18|732.38|732.28|731.68|731.58|94
1649062200000|2022-04-04 08:50:00|732.18|732.08|732.18|732.08|732.48|732.38|731.98|731.88|101
1649062500000|2022-04-04 08:55:00|732.08|731.98|731.98|731.88|732.28|732.18|731.78|731.68|75
1649062800000|2022-04-04 09:00:00|731.88|731.78|733.18|733.08|733.18|733.08|731.78|731.68|205
1649063100000|2022-04-04 09:05:00|733.28|733.18|734.28|734.18|734.48|734.38|733.18|733.08|257
1649063400000|2022-04-04 09:10:00|734.18|734.08|734.38|734.28|734.78|734.68|734.18|734.08|184
1649063700000|2022-04-04 09:15:00|734.48|734.38|734.28|734.18|734.88|734.78|734.18|734.08|198
1649064000000|2022-04-04 09:20:00|734.18|734.08|734.48|734.38|734.78|734.68|733.98|733.88|138
1649064300000|2022-04-04 09:25:00|734.38|734.28|734.18|734.08|734.58|734.48|734.08|733.98|103
1649064600000|2022-04-04 09:30:00|734.08|733.98|734.18|734.08|734.28|734.18|733.68|733.58|101
1649064900000|2022-04-04 09:35:00|734.28|734.18|734.48|734.38|734.68|734.58|734.08|733.98|101
1649065200000|2022-04-04 09:40:00|734.58|734.48|734.38|734.28|734.98|734.88|734.28|734.18|136
1649065500000|2022-04-04 09:45:00|734.28|734.18|734.18|734.08|734.58|734.48|734.08|733.98|76
1649065800000|2022-04-04 09:50:00|734.28|734.18|734.48|734.38|735.08|734.98|734.18|734.08|96
1649066100000|2022-04-04 09:55:00|734.58|734.48|735.28|735.18|735.68|735.58|734.48|734.38|161
1649066400000|2022-04-04 10:00:00|735.38|735.28|735.48|735.38|735.78|735.68|734.88|734.78|133
1649066700000|2022-04-04 10:05:00|735.58|735.48|735.58|735.48|735.68|735.58|735.28|735.18|76
1649067000000|2022-04-04 10:10:00|735.68|735.58|735.58|735.48|735.78|735.68|735.18|735.08|94
1649067300000|2022-04-04 10:15:00|735.48|735.38|735.48|735.38|735.88|735.78|735.38|735.28|59
1649067600000|2022-04-04 10:20:00|735.38|735.28|735.68|735.58|735.88|735.78|735.18|735.08|112
1649067900000|2022-04-04 10:25:00|735.58|735.48|734.98|734.88|735.68|735.58|734.98|734.88|83
1649068200000|2022-04-04 10:30:00|735.08|734.98|734.88|734.78|735.28|735.18|734.78|734.68|86
1649068500000|2022-04-04 10:35:00|734.98|734.88|734.98|734.88|735.18|735.08|734.78|734.68|74
1649068800000|2022-04-04 10:40:00|734.88|734.78|734.98|734.88|735.28|735.18|734.68|734.58|65
1649069100000|2022-04-04 10:45:00|735.08|734.98|734.88|734.78|735.08|734.98|734.78|734.68|38
1649069400000|2022-04-04 10:50:00|734.78|734.68|734.68|734.58|734.98|734.88|734.58|734.48|65
1649069700000|2022-04-04 10:55:00|734.58|734.48|734.78|734.68|734.98|734.88|734.58|734.48|77
1649070000000|2022-04-04 11:00:00|734.68|734.58|734.88|734.78|735.08|734.98|734.68|734.58|117
1649070300000|2022-04-04 11:05:00|734.98|734.88|735.58|735.48|735.58|735.48|734.98|734.88|115
1649070600000|2022-04-04 11:10:00|735.48|735.38|735.18|735.08|735.58|735.48|734.98|734.88|119
1649070900000|2022-04-04 11:15:00|735.08|734.98|734.88|734.78|735.48|735.38|734.78|734.68|77
1649071200000|2022-04-04 11:20:00|734.98|734.88|734.48|734.38|734.98|734.88|734.38|734.28|99
1649071500000|2022-04-04 11:25:00|734.38|734.28|734.38|734.28|734.48|734.38|733.98|733.88|55
1649071800000|2022-04-04 11:30:00|734.28|734.18|734.08|733.98|734.58|734.48|734.08|733.98|59
1649072100000|2022-04-04 11:35:00|733.98|733.88|734.28|734.18|734.48|734.38|733.78|733.68|50
1649072400000|2022-04-04 11:40:00|734.38|734.28|734.18|734.08|734.38|734.28|733.98|733.88|61
1649072700000|2022-04-04 11:45:00|734.08|733.98|734.08|733.98|734.28|734.18|733.88|733.78|109
1649073000000|2022-04-04 11:50:00|733.98|733.88|734.48|734.38|734.48|734.38|733.98|733.88|48
1649073300000|2022-04-04 11:55:00|734.58|734.48|734.68|734.58|734.88|734.78|734.48|734.38|98
1649073600000|2022-04-04 12:00:00|734.78|734.68|734.88|734.78|734.98|734.88|734.68|734.58|116
1649073900000|2022-04-04 12:05:00|734.78|734.68|734.08|733.98|734.78|734.68|734.08|733.98|81
1649074200000|2022-04-04 12:10:00|734.18|734.08|734.38|734.28|734.48|734.38|733.98|733.88|109
1649074500000|2022-04-04 12:15:00|734.48|734.38|734.38|734.28|734.88|734.78|734.38|734.28|56
1649074800000|2022-04-04 12:20:00|734.48|734.38|734.78|734.68|734.88|734.78|734.28|734.18|93
1649075100000|2022-04-04 12:25:00|734.68|734.58|734.78|734.68|734.98|734.88|734.68|734.58|82
1649075400000|2022-04-04 12:30:00|734.88|734.78|735.28|735.18|735.28|735.18|734.78|734.68|122
1649075700000|2022-04-04 12:35:00|735.38|735.28|734.68|734.58|735.38|735.28|734.68|734.58|107
1649076000000|2022-04-04 12:40:00|734.58|734.48|734.78|734.68|734.98|734.88|734.58|734.48|79
1649076300000|2022-04-04 12:45:00|734.68|734.58|733.98|733.88|734.88|734.78|733.98|733.88|133
1649076600000|2022-04-04 12:50:00|734.08|733.98|734.28|734.18|734.58|734.48|733.98|733.88|86
1649076900000|2022-04-04 12:55:00|734.18|734.08|733.98|733.88|734.18|734.08|733.78|733.68|84
1649077200000|2022-04-04 13:00:00|734.08|733.98|734.68|734.58|734.68|734.58|733.98|733.88|72
1649077500000|2022-04-04 13:05:00|734.78|734.68|734.98|734.88|735.08|734.98|734.68|734.58|60
1649077800000|2022-04-04 13:10:00|735.08|734.98|735.78|735.68|735.88|735.78|734.98|734.88|165
1649078100000|2022-04-04 13:15:00|735.68|735.58|735.88|735.78|735.98|735.88|735.38|735.28|142
1649078400000|2022-04-04 13:20:00|735.78|735.68|735.48|735.38|735.78|735.68|735.28|735.18|219
1649078700000|2022-04-04 13:25:00|735.58|735.48|735.48|735.38|735.88|735.78|735.38|735.28|89
1649079000000|2022-04-04 13:30:00|735.38|735.28|735.28|735.18|735.78|735.68|734.88|734.78|198
1649079300000|2022-04-04 13:35:00|735.38|735.28|735.38|735.28|735.68|735.58|734.88|734.78|159
1649079600000|2022-04-04 13:40:00|735.48|735.38|736.18|736.08|736.38|736.28|735.48|735.38|187
1649079900000|2022-04-04 13:45:00|736.28|736.18|737.28|737.18|737.28|737.18|735.98|735.88|242
1649080200000|2022-04-04 13:50:00|737.48|737.38|737.28|737.18|737.78|737.68|737.28|737.18|181
1649080500000|2022-04-04 13:55:00|737.38|737.28|737.98|737.88|737.98|737.88|737.08|736.98|234
1649080800000|2022-04-04 14:00:00|738.08|737.98|738.18|738.08|738.48|738.38|737.78|737.68|213
1649081100000|2022-04-04 14:05:00|738.08|737.98|737.78|737.68|738.68|738.58|737.58|737.48|210
1649081400000|2022-04-04 14:10:00|737.88|737.78|738.08|737.98|738.48|738.38|737.58|737.48|248
1649081700000|2022-04-04 14:15:00|737.98|737.88|737.48|737.38|738.08|737.98|737.08|736.98|163
1649082000000|2022-04-04 14:20:00|737.58|737.48|738.28|738.18|738.48|738.38|737.28|737.18|212
1649082300000|2022-04-04 14:25:00|738.38|738.28|738.98|738.88|738.98|738.88|737.98|737.88|152
1649082600000|2022-04-04 14:30:00|738.88|738.78|738.48|738.38|738.98|738.88|738.28|738.18|188
1649082900000|2022-04-04 14:35:00|738.58|738.48|738.78|738.68|738.98|738.88|737.88|737.78|211
1649083200000|2022-04-04 14:40:00|738.88|738.78|737.78|737.68|738.88|738.78|737.78|737.68|172
1649083500000|2022-04-04 14:45:00|737.88|737.78|738.58|738.48|738.88|738.78|737.68|737.58|178
1649083800000|2022-04-04 14:50:00|738.68|738.58|738.48|738.38|738.98|738.88|738.48|738.38|136
1649084100000|2022-04-04 14:55:00|738.58|738.48|738.38|738.28|738.98|738.88|738.28|738.18|144
1649084400000|2022-04-04 15:00:00|738.48|738.38|739.38|739.28|739.38|739.28|738.38|738.28|179
1649084700000|2022-04-04 15:05:00|739.48|739.38|739.98|739.88|739.98|739.88|739.38|739.28|250
1649085000000|2022-04-04 15:10:00|739.88|739.78|739.78|739.68|739.88|739.78|739.28|739.18|184
1649085300000|2022-04-04 15:15:00|739.68|739.58|739.48|739.38|739.78|739.68|739.28|739.18|194
1649085600000|2022-04-04 15:20:00|739.38|739.28|739.38|739.28|739.58|739.48|739.08|738.98|195
1649085900000|2022-04-04 15:25:00|739.48|739.38|739.78|739.68|739.88|739.78|739.08|738.98|351
1649086200000|2022-04-04 15:30:00|739.58|739.48|738.58|738.28|739.88|739.58|738.48|738.18|844
1649086500000|2022-04-04 15:35:00|738.48|738.18|739.08|738.78|739.08|738.78|738.38|738.08|300
1649086800000|2022-04-04 15:40:00|738.98|738.68|739.28|738.98|739.48|739.18|738.88|738.58|129
1649087100000|2022-04-04 15:45:00|739.18|738.88|739.98|739.68|740.08|739.78|739.08|738.78|114
1649087400000|2022-04-04 15:50:00|739.88|739.58|740.48|740.18|740.48|740.18|739.68|739.38|56
1649087700000|2022-04-04 15:55:00|740.38|740.08|739.98|739.68|740.58|740.28|739.98|739.68|60
1649088000000|2022-04-04 16:00:00|740.08|739.78|739.58|739.28|740.18|739.88|739.58|739.28|81
1649088300000|2022-04-04 16:05:00|739.68|739.38|739.58|739.28|739.78|739.48|739.38|739.08|45
1649088600000|2022-04-04 16:10:00|739.48|739.18|739.98|739.68|739.98|739.68|739.38|739.08|32
1649088900000|2022-04-04 16:15:00|739.88|739.58|739.98|739.68|740.18|739.88|739.88|739.58|44
1649089200000|2022-04-04 16:20:00|740.08|739.78|739.78|739.48|740.08|739.78|739.68|739.38|29
1649089500000|2022-04-04 16:25:00|739.88|739.58|739.98|739.68|740.08|739.78|739.78|739.48|36
1649089800000|2022-04-04 16:30:00|739.88|739.58|740.08|739.78|740.28|739.98|739.78|739.48|20
1649090100000|2022-04-04 16:35:00|739.98|739.68|739.58|739.28|739.98|739.68|739.48|739.18|24
1649090400000|2022-04-04 16:40:00|739.48|739.18|739.58|739.28|739.58|739.28|739.28|738.98|36
1649090700000|2022-04-04 16:45:00|739.48|739.18|739.58|739.28|739.68|739.38|739.38|739.08|29
1649091000000|2022-04-04 16:50:00|739.68|739.38|739.78|739.48|739.88|739.58|739.58|739.28|48
1649091300000|2022-04-04 16:55:00|739.68|739.38|739.78|739.48|739.98|739.68|739.68|739.38|31
1649091600000|2022-04-04 17:00:00|739.88|739.58|739.78|739.48|739.88|739.58|739.48|739.18|19
1649091900000|2022-04-04 17:05:00|739.68|739.38|739.68|739.38|739.78|739.48|739.48|739.18|8
1649092200000|2022-04-04 17:10:00|739.78|739.48|739.58|739.28|739.88|739.58|739.38|739.08|21
1649092500000|2022-04-04 17:15:00|739.48|739.18|740.08|739.78|740.18|739.88|739.48|739.18|30
1649092800000|2022-04-04 17:20:00|740.18|739.88|740.08|739.78|740.28|739.98|739.98|739.68|17
1649093100000|2022-04-04 17:25:00|739.98|739.68|740.28|739.98|740.28|739.98|739.98|739.68|7
1649093400000|2022-04-04 17:30:00|740.18|739.88|740.28|739.98|740.38|740.08|740.18|739.88|6
1649093700000|2022-04-04 17:35:00|740.38|740.08|740.28|739.98|740.38|740.08|740.18|739.88|10
1649094000000|2022-04-04 17:40:00|740.38|740.08|740.48|740.18|740.48|740.18|740.18|739.88|24
1649094300000|2022-04-04 17:45:00|740.38|740.08|740.28|739.98|740.48|740.18|740.28|739.98|6
1649094600000|2022-04-04 17:50:00|740.38|740.08|740.48|740.18|740.68|740.38|740.28|739.98|12
1649094900000|2022-04-04 17:55:00|740.58|740.28|740.78|740.48|740.88|740.58|740.48|740.18|23
1649095200000|2022-04-04 18:00:00|740.68|740.38|740.68|740.38|740.78|740.48|740.38|740.08|20
1649095500000|2022-04-04 18:05:00|740.78|740.48|740.08|739.78|740.78|740.48|740.08|739.78|36
1649095800000|2022-04-04 18:10:00|739.98|739.68|740.28|739.98|740.38|740.08|739.88|739.58|23
1649096100000|2022-04-04 18:15:00|740.18|739.88|740.68|740.38|740.78|740.48|740.08|739.78|41
1649096400000|2022-04-04 18:20:00|740.58|740.28|740.78|740.48|740.88|740.58|740.58|740.28|16
1649096700000|2022-04-04 18:25:00|740.88|740.58|741.18|740.88|741.28|740.98|740.78|740.48|57
1649097000000|2022-04-04 18:30:00|741.08|740.78|741.08|740.78|741.28|740.98|740.98|740.68|18
1649097300000|2022-04-04 18:35:00|740.98|740.68|740.98|740.68|741.08|740.78|740.78|740.48|12
1649097600000|2022-04-04 18:40:00|740.88|740.58|740.88|740.58|740.98|740.68|740.68|740.38|11
1649097900000|2022-04-04 18:45:00|740.98|740.68|741.28|740.98|741.48|741.18|740.88|740.58|18
1649098200000|2022-04-04 18:50:00|741.38|741.08|741.38|741.08|741.38|741.08|740.98|740.68|15
1649098500000|2022-04-04 18:55:00|741.48|741.18|741.08|740.78|741.48|741.18|741.08|740.78|9
1649098800000|2022-04-04 19:00:00|741.18|740.88|741.18|740.88|741.18|740.88|740.88|740.58|12
1649099100000|2022-04-04 19:05:00|741.28|740.98|741.28|740.98|741.58|741.28|741.08|740.78|18
1649099400000|2022-04-04 19:10:00|741.38|741.08|741.28|740.98|741.48|741.18|740.98|740.68|29
1649099700000|2022-04-04 19:15:00|741.38|741.08|741.18|740.88|741.38|741.08|741.08|740.78|9
1649100000000|2022-04-04 19:20:00|741.28|740.98|741.58|741.28|741.58|741.28|741.28|740.98|17
1649100300000|2022-04-04 19:25:00|741.68|741.38|741.38|741.08|741.68|741.38|741.18|740.88|23
1649100600000|2022-04-04 19:30:00|741.48|741.18|741.58|741.28|741.78|741.48|741.28|740.98|11
1649100900000|2022-04-04 19:35:00|741.68|741.38|741.88|741.58|741.98|741.68|741.58|741.28|20
1649101200000|2022-04-04 19:40:00|741.98|741.68|741.28|740.98|742.08|741.78|741.28|740.98|29
1649101500000|2022-04-04 19:45:00|741.18|740.88|741.48|741.18|742.08|741.78|741.08|740.78|54
1649101800000|2022-04-04 19:50:00|741.58|741.28|742.18|741.88|742.48|742.18|741.58|741.28|76
1649102100000|2022-04-04 19:55:00|742.08|741.78|742.18|741.68|742.38|742.08|741.28|740.98|48
1649102400000|2022-04-04 20:00:00|742.28|741.78|741.68|741.18|742.58|742.08|741.48|740.98|0
1649102700000|2022-04-04 20:05:00|741.58|741.08|741.78|741.28|742.08|741.58|741.58|741.08|0
1649103000000|2022-04-04 20:10:00|741.98|741.48|741.58|741.08|741.98|741.48|741.58|741.08|0
1649103300000|2022-04-04 20:15:00|741.68|741.18|741.98|741.48|742.08|741.58|741.68|741.18|0
1649103600000|2022-04-04 20:20:00|742.08|741.58|742.28|741.78|742.28|741.78|741.98|741.48|0
1649103900000|2022-04-04 20:25:00|742.18|741.68|742.08|741.58|742.18|741.68|742.08|741.58|0
1649104200000|2022-04-04 20:30:00|741.98|741.48|742.18|741.68|742.18|741.68|741.98|741.48|0
1649104500000|2022-04-04 20:35:00|742.28|741.78|742.38|741.88|742.38|741.88|742.18|741.68|0
1649104800000|2022-04-04 20:40:00|742.48|741.98|742.38|741.88|742.58|742.08|742.38|741.88|0
1649105100000|2022-04-04 20:45:00|742.28|741.78|741.88|741.38|742.28|741.78|741.88|741.38|0
1649105400000|2022-04-04 20:50:00|741.78|741.28|741.98|741.48|741.98|741.48|741.68|741.18|0
1649105700000|2022-04-04 20:55:00|742.08|741.58|741.68|741.18|742.08|741.58|741.58|741.08|0
1649106000000|2022-04-04 21:00:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649106300000|2022-04-04 21:05:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649106600000|2022-04-04 21:10:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649106900000|2022-04-04 21:15:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649107200000|2022-04-04 21:20:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649107500000|2022-04-04 21:25:00|741.78|741.28|741.88|741.38|741.88|741.38|741.68|741.18|0
1649107800000|2022-04-04 21:30:00|741.78|741.28|741.78|741.28|741.88|741.38|741.78|741.28|0
1649108100000|2022-04-04 21:35:00|741.88|741.38|741.78|741.28|741.88|741.38|741.78|741.28|0
1649108400000|2022-04-04 21:40:00|741.68|741.18|741.78|741.28|741.78|741.28|741.68|741.18|0
1649109300000|2022-04-04 21:55:00|741.88|741.38|741.88|741.38|741.88|741.38|741.88|741.38|0
1649109600000|2022-04-04 22:00:00|741.48|740.98|741.68|741.18|741.78|741.28|741.48|740.98|0
1649109900000|2022-04-04 22:05:00|741.58|741.08|741.68|741.18|741.78|741.28|741.48|740.98|0
1649110200000|2022-04-04 22:10:00|741.58|741.08|741.68|741.18|741.78|741.28|741.58|741.08|0
1649110500000|2022-04-04 22:15:00|741.78|741.28|741.58|741.08|741.78|741.28|741.48|740.98|0
1649110800000|2022-04-04 22:20:00|741.48|740.98|741.48|740.98|741.58|741.08|741.48|740.98|0
1649111100000|2022-04-04 22:25:00|741.58|741.08|741.58|741.08|741.68|741.18|741.38|740.88|0
1649111400000|2022-04-04 22:30:00|741.48|740.98|741.48|740.98|741.58|741.08|741.38|740.88|0
1649111700000|2022-04-04 22:35:00|741.38|740.88|741.38|740.88|741.48|740.98|741.28|740.78|0
1649112000000|2022-04-04 22:40:00|741.28|740.78|741.38|740.88|741.38|740.88|741.28|740.78|0
1649112300000|2022-04-04 22:45:00|741.48|740.98|741.48|740.98|741.58|741.08|741.48|740.98|0
1649112600000|2022-04-04 22:50:00|741.38|740.88|741.38|740.88|741.48|740.98|741.38|740.88|0
1649112900000|2022-04-04 22:55:00|741.48|740.98|741.48|740.98|741.48|740.98|741.38|740.88|0
1649113200000|2022-04-04 23:00:00|741.38|740.88|741.48|740.98|741.48|740.98|741.38|740.88|0
1649113500000|2022-04-04 23:05:00|741.38|740.88|741.48|740.98|741.58|741.08|741.38|740.88|0
1649113800000|2022-04-04 23:10:00|741.38|740.88|741.38|740.88|741.48|740.98|741.38|740.88|0
1649114400000|2022-04-04 23:20:00|741.28|740.78|741.38|740.88|741.38|740.88|741.28|740.78|0
1649114700000|2022-04-04 23:25:00|741.28|740.78|741.38|740.88|741.38|740.88|741.28|740.78|0
1649115000000|2022-04-04 23:30:00|741.48|740.98|741.78|741.28|741.78|741.28|741.38|740.88|0
1649115300000|2022-04-04 23:35:00|741.68|741.18|741.68|741.18|741.78|741.28|741.58|741.08|0
1649115600000|2022-04-04 23:40:00|741.58|741.08|741.68|741.18|741.68|741.18|741.58|741.08|0
1649115900000|2022-04-04 23:45:00|741.58|741.08|741.28|740.78|741.68|741.18|741.28|740.78|0
1649116200000|2022-04-04 23:50:00|741.38|740.88|741.28|740.78|741.38|740.88|741.28|740.78|0
1649116500000|2022-04-04 23:55:00|741.38|740.88|741.08|740.58|741.38|740.88|741.08|740.58|0
1649116800000|2022-04-05 00:00:00|740.98|740.48|740.58|740.08|740.98|740.48|740.58|740.08|0
1649117100000|2022-04-05 00:05:00|740.68|740.18|740.68|740.18|740.78|740.28|740.58|740.08|0
1649117400000|2022-04-05 00:10:00|740.78|740.28|740.78|740.28|740.88|740.38|740.68|740.18|0
1649117700000|2022-04-05 00:15:00|740.68|740.18|740.68|740.18|740.78|740.28|740.28|739.78|0
1649118000000|2022-04-05 00:20:00|740.78|740.28|740.68|740.18|740.98|740.48|740.68|740.18|0
1649118300000|2022-04-05 00:25:00|740.48|739.98|740.68|740.18|740.68|740.18|740.48|739.98|0
1649118600000|2022-04-05 00:30:00|739.63|739.13|739.63|739.13|739.63|739.13|739.33|738.83|0
1649118900000|2022-04-05 00:35:00|739.83|739.33|739.53|739.03|739.83|739.33|739.53|739.03|0
1649119200000|2022-04-05 00:40:00|739.63|739.13|739.63|739.13|739.63|739.13|739.53|739.03|0
1649119500000|2022-04-05 00:45:00|740.68|740.18|740.68|740.18|740.68|740.18|740.48|739.98|0
1649119800000|2022-04-05 00:50:00|740.58|740.08|740.68|740.18|740.78|740.28|740.48|739.98|0
1649120100000|2022-04-05 00:55:00|740.78|740.28|740.98|740.48|740.98|740.48|740.68|740.18|0
1649120400000|2022-04-05 01:00:00|741.08|740.58|740.48|739.98|741.18|740.68|740.48|739.98|0
1649120700000|2022-04-05 01:05:00|740.68|740.18|740.68|740.18|740.68|740.18|740.48|739.98|0
1649121000000|2022-04-05 01:10:00|740.78|740.28|740.68|740.18|740.78|740.28|740.68|740.18|0
1649121300000|2022-04-05 01:15:00|740.78|740.28|740.88|740.38|740.98|740.48|740.68|740.18|0
1649121600000|2022-04-05 01:20:00|740.98|740.48|740.88|740.38|741.18|740.68|740.78|740.28|0
1649121900000|2022-04-05 01:25:00|740.78|740.28|740.78|740.28|740.78|740.28|740.68|740.18|0
1649122200000|2022-04-05 01:30:00|740.68|740.18|740.78|740.28|740.98|740.48|740.68|740.18|0
1649122500000|2022-04-05 01:35:00|740.98|740.48|740.98|740.48|740.98|740.48|740.88|740.38|0
1649122800000|2022-04-05 01:40:00|740.78|740.28|740.98|740.48|740.98|740.48|740.78|740.28|0
1649123100000|2022-04-05 01:45:00|740.88|740.38|740.98|740.48|740.98|740.48|740.78|740.28|0
1649123400000|2022-04-05 01:50:00|741.18|740.68|741.58|741.08|741.58|741.08|741.18|740.68|0
1649123700000|2022-04-05 01:55:00|741.48|740.98|741.18|740.68|741.58|741.08|741.18|740.68|0
1649124000000|2022-04-05 02:00:00|740.98|740.48|740.78|740.28|740.98|740.48|740.78|740.28|0
1649124300000|2022-04-05 02:05:00|740.68|740.18|740.78|740.28|740.78|740.28|740.58|740.08|0
1649124600000|2022-04-05 02:10:00|740.98|740.48|740.98|740.48|740.98|740.48|740.98|740.48|0
1649124900000|2022-04-05 02:15:00|741.18|740.68|740.98|740.48|741.18|740.68|740.98|740.48|0
1649125200000|2022-04-05 02:20:00|740.78|740.28|741.08|740.58|741.08|740.58|740.78|740.28|0
1649125500000|2022-04-05 02:25:00|740.98|740.48|740.98|740.48|741.18|740.68|740.98|740.48|0
1649125800000|2022-04-05 02:30:00|741.18|740.68|741.18|740.68|741.18|740.68|740.98|740.48|0
1649127000000|2022-04-05 02:50:00|740.98|740.48|740.98|740.48|740.98|740.48|740.98|740.48|0
1649127900000|2022-04-05 03:05:00|741.08|740.58|740.98|740.48|741.18|740.68|740.78|740.28|0
1649128200000|2022-04-05 03:10:00|741.18|740.68|740.98|740.48|741.18|740.68|740.98|740.48|0
1649128500000|2022-04-05 03:15:00|741.18|740.68|741.18|740.68|741.18|740.68|741.18|740.68|0
1649128800000|2022-04-05 03:20:00|740.98|740.48|740.98|740.48|741.18|740.68|740.98|740.48|0
1649129100000|2022-04-05 03:25:00|740.78|740.28|740.58|740.08|740.78|740.28|740.58|740.08|0
1649129400000|2022-04-05 03:30:00|740.68|740.18|740.28|739.78|740.78|740.28|740.28|739.78|0
1649129700000|2022-04-05 03:35:00|740.48|739.98|740.48|739.98|740.48|739.98|740.28|739.78|0
1649130000000|2022-04-05 03:40:00|740.58|740.08|740.48|739.98|740.68|740.18|740.48|739.98|0
1649130300000|2022-04-05 03:45:00|740.58|740.08|740.68|740.18|740.68|740.18|740.48|739.98|0
1649130600000|2022-04-05 03:50:00|740.58|740.08|740.78|740.28|740.78|740.28|740.58|740.08|0
1649133000000|2022-04-05 04:30:00|740.98|740.48|740.78|740.28|741.18|740.68|740.78|740.28|0
1649133300000|2022-04-05 04:35:00|740.68|740.18|740.78|740.28|740.78|740.28|740.68|740.18|0
1649133600000|2022-04-05 04:40:00|740.98|740.48|740.78|740.28|740.98|740.48|740.78|740.28|0
1649133900000|2022-04-05 04:45:00|740.88|740.38|740.98|740.48|740.98|740.48|740.78|740.28|0
1649134200000|2022-04-05 04:50:00|740.78|740.28|740.98|740.48|740.98|740.48|740.78|740.28|0
1649134500000|2022-04-05 04:55:00|740.78|740.28|740.78|740.28|740.78|740.28|740.78|740.28|0
1649134800000|2022-04-05 05:00:00|740.98|740.48|740.88|740.38|740.98|740.48|740.78|740.28|0
1649135100000|2022-04-05 05:05:00|740.78|740.28|740.48|739.98|740.88|740.38|740.48|739.98|0
1649135400000|2022-04-05 05:10:00|740.58|740.08|740.68|740.18|740.68|740.18|740.48|739.98|0
1649135700000|2022-04-05 05:15:00|740.78|740.28|740.48|739.98|740.88|740.38|740.48|739.98|0
1649136000000|2022-04-05 05:20:00|740.68|740.18|740.68|740.18|740.68|740.18|740.48|739.98|0
1649136300000|2022-04-05 05:25:00|740.48|739.98|740.68|740.18|740.68|740.18|740.48|739.98|0
1649136600000|2022-04-05 05:30:00|740.48|739.98|740.28|739.78|740.48|739.98|740.28|739.78|0
1649136900000|2022-04-05 05:35:00|740.18|739.68|740.28|739.78|740.28|739.78|740.18|739.68|0
1649137200000|2022-04-05 05:40:00|740.08|739.58|740.28|739.78|740.28|739.78|739.88|739.38|0
1649137500000|2022-04-05 05:45:00|740.48|739.98|740.28|739.78|740.48|739.98|740.28|739.78|0
1649137800000|2022-04-05 05:50:00|740.48|739.98|740.68|740.18|740.68|740.18|740.08|739.58|0
1649138100000|2022-04-05 05:55:00|740.48|739.98|740.68|740.18|740.88|740.38|740.48|739.98|0
1649138400000|2022-04-05 06:00:00|741.48|741.18|742.38|742.08|742.38|742.08|741.48|741.18|64
1649138700000|2022-04-05 06:05:00|742.28|741.98|741.68|741.38|742.28|741.98|741.68|741.38|38
1649139000000|2022-04-05 06:10:00|741.78|741.48|741.28|740.98|741.78|741.48|741.18|740.88|42
1649139300000|2022-04-05 06:15:00|741.18|740.88|740.78|740.48|741.18|740.88|740.58|740.28|44
1649139600000|2022-04-05 06:20:00|740.88|740.58|740.78|740.48|740.88|740.58|740.38|740.08|17
1649139900000|2022-04-05 06:25:00|740.88|740.58|740.68|740.38|740.88|740.58|740.58|740.28|14
1649140200000|2022-04-05 06:30:00|740.78|740.48|740.98|740.68|740.98|740.68|740.48|740.18|21
1649140500000|2022-04-05 06:35:00|740.88|740.58|740.78|740.48|740.88|740.58|740.68|740.38|15
1649140800000|2022-04-05 06:40:00|740.68|740.38|739.88|739.58|740.68|740.38|739.88|739.58|43
1649141100000|2022-04-05 06:45:00|739.98|739.68|740.18|739.88|740.18|739.88|739.78|739.48|13
1649141400000|2022-04-05 06:50:00|740.08|739.78|740.08|739.78|740.18|739.88|739.98|739.68|13
1649141700000|2022-04-05 06:55:00|740.28|739.98|740.08|739.78|740.28|739.98|739.48|739.18|72
1649142000000|2022-04-05 07:00:00|739.98|739.88|740.98|740.88|742.28|742.18|739.98|739.88|668
1649142300000|2022-04-05 07:05:00|741.08|740.98|739.78|739.68|741.18|741.08|739.08|738.98|332
1649142600000|2022-04-05 07:10:00|739.88|739.78|739.58|739.48|740.78|740.68|738.48|738.38|301
1649142900000|2022-04-05 07:15:00|739.68|739.58|740.38|740.28|740.68|740.58|738.98|738.88|289
1649143200000|2022-04-05 07:20:00|740.48|740.38|740.88|740.78|741.28|741.18|739.88|739.78|291
1649143500000|2022-04-05 07:25:00|740.98|740.88|742.18|742.08|742.48|742.38|740.28|740.18|310
1649143800000|2022-04-05 07:30:00|742.28|742.18|743.28|743.18|743.28|743.18|741.78|741.68|435
1649144100000|2022-04-05 07:35:00|743.18|743.08|743.18|743.08|744.08|743.98|742.98|742.88|365
1649144400000|2022-04-05 07:40:00|743.28|743.18|743.08|742.98|743.38|743.28|742.78|742.68|201
1649144700000|2022-04-05 07:45:00|742.98|742.88|743.28|743.18|743.28|743.18|742.38|742.28|246
1649145000000|2022-04-05 07:50:00|743.18|743.08|742.18|742.08|743.18|743.08|741.98|741.88|184
1649145300000|2022-04-05 07:55:00|742.28|742.18|741.48|741.38|742.38|742.28|741.48|741.38|185
1649145600000|2022-04-05 08:00:00|741.58|741.48|740.68|740.58|741.98|741.88|740.58|740.48|266
1649145900000|2022-04-05 08:05:00|740.78|740.68|741.28|741.18|741.48|741.38|740.68|740.58|98
1649146200000|2022-04-05 08:10:00|741.38|741.28|741.58|741.48|741.58|741.48|741.18|741.08|64
1649146500000|2022-04-05 08:15:00|741.48|741.38|740.98|740.88|741.78|741.68|740.88|740.78|108
1649146800000|2022-04-05 08:20:00|740.88|740.78|741.08|740.98|741.28|741.18|740.78|740.68|82
1649147100000|2022-04-05 08:25:00|741.18|741.08|740.58|740.48|741.58|741.48|740.48|740.38|117
1649147400000|2022-04-05 08:30:00|740.48|740.38|740.98|740.88|741.18|741.08|740.28|740.18|142
1649147700000|2022-04-05 08:35:00|740.88|740.78|741.38|741.28|741.58|741.48|740.68|740.58|68
1649148000000|2022-04-05 08:40:00|741.28|741.18|741.58|741.48|741.98|741.88|741.18|741.08|132
1649148300000|2022-04-05 08:45:00|741.48|741.38|741.68|741.58|742.08|741.98|741.48|741.38|88
1649148600000|2022-04-05 08:50:00|741.58|741.48|741.68|741.58|742.18|742.08|741.48|741.38|96
1649148900000|2022-04-05 08:55:00|741.78|741.68|741.58|741.48|741.88|741.78|741.08|740.98|115
1649149200000|2022-04-05 09:00:00|741.48|741.38|741.98|741.88|742.08|741.98|741.38|741.28|109
1649149500000|2022-04-05 09:05:00|742.08|741.98|742.28|742.18|742.58|742.48|741.98|741.88|103
1649149800000|2022-04-05 09:10:00|742.18|742.08|742.58|742.48|742.78|742.68|742.18|742.08|85
1649150100000|2022-04-05 09:15:00|742.48|742.38|742.18|742.08|742.78|742.68|742.18|742.08|78
1649150400000|2022-04-05 09:20:00|742.28|742.18|741.98|741.88|742.58|742.48|741.88|741.78|112
1649150700000|2022-04-05 09:25:00|742.08|741.98|741.58|741.48|742.18|742.08|741.18|741.08|174
1649151000000|2022-04-05 09:30:00|741.48|741.38|741.68|741.58|741.88|741.78|741.28|741.18|101
1649151300000|2022-04-05 09:35:00|741.58|741.48|740.88|740.78|741.88|741.78|740.88|740.78|56
1649151600000|2022-04-05 09:40:00|740.98|740.88|741.18|741.08|741.28|741.18|740.58|740.48|108
1649151900000|2022-04-05 09:45:00|741.28|741.18|740.98|740.88|741.28|741.18|740.68|740.58|79
1649152200000|2022-04-05 09:50:00|740.88|740.78|741.48|741.38|741.48|741.38|740.68|740.58|121
1649152500000|2022-04-05 09:55:00|741.38|741.28|740.88|740.78|741.48|741.38|740.48|740.38|113
1649152800000|2022-04-05 10:00:00|740.78|740.68|741.08|740.98|741.58|741.48|740.38|740.28|149
1649153100000|2022-04-05 10:05:00|740.98|740.88|739.68|739.58|741.08|740.98|739.28|739.18|278
1649153400000|2022-04-05 10:10:00|739.78|739.68|739.28|739.18|739.88|739.78|738.98|738.88|172
1649153700000|2022-04-05 10:15:00|739.18|739.08|739.88|739.78|739.88|739.78|739.18|739.08|168
1649154000000|2022-04-05 10:20:00|739.78|739.68|738.58|738.48|739.88|739.78|738.08|737.98|184
1649154300000|2022-04-05 10:25:00|738.68|738.58|738.58|738.48|738.68|738.58|737.88|737.78|172
1649154600000|2022-04-05 10:30:00|738.68|738.58|737.88|737.78|738.98|738.88|737.78|737.68|142
1649154900000|2022-04-05 10:35:00|737.78|737.68|737.78|737.68|738.28|738.18|737.68|737.58|119
1649155200000|2022-04-05 10:40:00|737.68|737.58|738.78|738.68|738.78|738.68|737.68|737.58|115
1649155500000|2022-04-05 10:45:00|738.88|738.78|738.58|738.48|738.98|738.88|738.48|738.38|73
1649155800000|2022-04-05 10:50:00|738.68|738.58|739.28|739.18|739.38|739.28|738.38|738.28|41
1649156100000|2022-04-05 10:55:00|739.38|739.28|739.48|739.38|739.88|739.78|738.98|738.88|134
1649156400000|2022-04-05 11:00:00|739.38|739.28|738.88|738.78|739.48|739.38|738.78|738.68|226
1649156700000|2022-04-05 11:05:00|738.78|738.68|738.18|738.08|739.18|739.08|738.08|737.98|82
1649157000000|2022-04-05 11:10:00|738.08|737.98|737.88|737.78|738.18|738.08|737.58|737.48|115
1649157300000|2022-04-05 11:15:00|737.98|737.88|738.18|738.08|738.28|738.18|737.68|737.58|110
1649157600000|2022-04-05 11:20:00|738.08|737.98|738.38|738.28|738.58|738.48|737.88|737.78|123
1649157900000|2022-04-05 11:25:00|738.48|738.38|739.08|738.98|739.18|739.08|738.38|738.28|361
1649158200000|2022-04-05 11:30:00|739.18|739.08|738.88|738.78|739.18|739.08|738.78|738.68|75
1649158500000|2022-04-05 11:35:00|738.78|738.68|739.48|739.38|739.48|739.38|738.78|738.68|59
1649158800000|2022-04-05 11:40:00|739.38|739.28|739.78|739.68|739.78|739.68|739.18|739.08|118
1649159100000|2022-04-05 11:45:00|739.68|739.58|738.98|738.88|739.68|739.58|738.88|738.78|117
1649159400000|2022-04-05 11:50:00|738.88|738.78|738.88|738.78|739.18|739.08|738.78|738.68|35
1649159700000|2022-04-05 11:55:00|738.78|738.68|738.78|738.68|738.88|738.78|738.68|738.58|40
1649160000000|2022-04-05 12:00:00|738.68|738.58|738.88|738.78|739.18|739.08|738.58|738.48|87
1649160300000|2022-04-05 12:05:00|738.78|738.68|738.28|738.18|738.78|738.68|738.18|738.08|77
1649160600000|2022-04-05 12:10:00|738.18|738.08|738.08|737.98|738.38|738.28|738.08|737.98|39
1649160900000|2022-04-05 12:15:00|738.18|738.08|738.08|737.98|738.38|738.28|737.68|737.58|58
1649161200000|2022-04-05 12:20:00|738.18|738.08|737.88|737.78|738.48|738.38|737.78|737.68|78
1649161500000|2022-04-05 12:25:00|737.98|737.88|738.08|737.98|738.38|738.28|737.98|737.88|60
1649161800000|2022-04-05 12:30:00|738.18|738.08|738.28|738.18|738.38|738.28|738.08|737.98|55
1649162100000|2022-04-05 12:35:00|738.38|738.28|738.88|738.78|738.88|738.78|738.18|738.08|87
1649162400000|2022-04-05 12:40:00|738.78|738.68|738.68|738.58|739.08|738.98|738.38|738.28|292
1649162700000|2022-04-05 12:45:00|738.78|738.68|738.38|738.28|738.78|738.68|738.28|738.18|89
1649163000000|2022-04-05 12:50:00|738.28|738.18|738.28|738.18|738.58|738.48|738.18|738.08|96
1649163300000|2022-04-05 12:55:00|738.18|738.08|737.88|737.78|738.68|738.58|737.38|737.28|189
1649163600000|2022-04-05 13:00:00|737.98|737.88|738.58|738.48|738.78|738.68|737.88|737.78|152
1649163900000|2022-04-05 13:05:00|738.48|738.38|738.98|738.88|738.98|738.88|738.18|738.08|79
1649164200000|2022-04-05 13:10:00|738.88|738.78|738.58|738.48|739.18|739.08|738.48|738.38|116
1649164500000|2022-04-05 13:15:00|738.68|738.58|738.78|738.68|739.08|738.98|738.68|738.58|89
1649164800000|2022-04-05 13:20:00|738.68|738.58|738.38|738.28|738.68|738.58|738.28|738.18|113
1649165100000|2022-04-05 13:25:00|738.28|738.18|738.88|738.78|738.98|738.88|738.28|738.18|177
1649165400000|2022-04-05 13:30:00|738.78|738.68|739.38|739.28|739.88|739.78|738.78|738.68|352
1649165700000|2022-04-05 13:35:00|739.48|739.38|739.18|739.08|739.78|739.68|738.58|738.48|381
1649166000000|2022-04-05 13:40:00|739.28|739.18|738.58|738.48|739.38|739.28|738.28|738.18|219
1649166300000|2022-04-05 13:45:00|738.68|738.58|737.98|737.88|739.08|738.98|737.88|737.78|261
1649166600000|2022-04-05 13:50:00|738.08|737.98|737.38|737.28|738.08|737.98|736.38|736.28|245
1649166900000|2022-04-05 13:55:00|737.48|737.38|737.78|737.68|737.88|737.78|736.98|736.88|137
1649167200000|2022-04-05 14:00:00|737.88|737.78|737.98|737.88|738.68|738.58|737.38|737.28|166
1649167500000|2022-04-05 14:05:00|737.88|737.78|734.88|734.78|737.88|737.78|734.48|734.38|362
1649167800000|2022-04-05 14:10:00|734.78|734.68|734.98|734.88|735.48|735.38|734.58|734.48|322
1649168100000|2022-04-05 14:15:00|734.88|734.78|733.98|733.88|734.88|734.78|733.58|733.48|327
1649168400000|2022-04-05 14:20:00|734.08|733.98|734.08|733.98|734.68|734.58|733.58|733.48|312
1649168700000|2022-04-05 14:25:00|734.18|734.08|735.18|735.08|735.28|735.18|733.98|733.88|265
1649169000000|2022-04-05 14:30:00|735.08|734.98|734.88|734.78|735.78|735.68|734.58|734.48|263
1649169300000|2022-04-05 14:35:00|734.78|734.68|734.08|733.98|735.38|735.28|733.98|733.88|169
1649169600000|2022-04-05 14:40:00|733.98|733.88|734.58|734.48|734.88|734.78|733.98|733.88|166
1649169900000|2022-04-05 14:45:00|734.48|734.38|735.88|735.78|735.98|735.88|734.38|734.28|185
1649170200000|2022-04-05 14:50:00|735.98|735.88|736.28|736.18|736.48|736.38|735.48|735.38|140
1649170500000|2022-04-05 14:55:00|736.18|736.08|735.58|735.48|736.28|736.18|735.38|735.28|163
1649170800000|2022-04-05 15:00:00|735.48|735.38|734.88|734.78|735.58|735.48|734.28|734.18|207
1649171100000|2022-04-05 15:05:00|734.98|734.88|735.18|735.08|735.28|735.18|734.68|734.58|97
1649171400000|2022-04-05 15:10:00|735.28|735.18|735.28|735.18|735.48|735.38|734.88|734.78|127
1649171700000|2022-04-05 15:15:00|735.18|735.08|734.58|734.48|735.38|735.28|734.48|734.38|127
1649172000000|2022-04-05 15:20:00|734.48|734.38|734.68|734.58|735.08|734.98|734.48|734.38|181
1649172300000|2022-04-05 15:25:00|734.58|734.48|735.18|735.08|735.38|735.28|734.38|734.28|313
1649172600000|2022-04-05 15:30:00|735.28|734.98|736.68|736.38|736.88|736.58|735.18|734.88|631
1649172900000|2022-04-05 15:35:00|736.78|736.48|735.98|735.68|736.98|736.68|735.48|735.18|244
1649173200000|2022-04-05 15:40:00|735.88|735.58|736.18|735.88|736.58|736.28|735.78|735.48|123
1649173500000|2022-04-05 15:45:00|736.28|735.98|736.18|735.88|736.48|736.18|735.98|735.68|67
1649173800000|2022-04-05 15:50:00|736.28|735.98|735.78|735.48|736.48|736.18|735.58|735.28|64
1649174100000|2022-04-05 15:55:00|735.88|735.58|735.48|735.18|735.88|735.58|735.38|735.08|39
1649174400000|2022-04-05 16:00:00|735.38|735.08|735.48|735.18|735.68|735.38|734.98|734.68|43
1649174700000|2022-04-05 16:05:00|735.58|735.28|735.58|735.28|736.08|735.78|735.58|735.28|47
1649175000000|2022-04-05 16:10:00|735.48|735.18|735.68|735.38|735.88|735.58|735.28|734.98|37
1649175300000|2022-04-05 16:15:00|735.58|735.28|734.78|734.48|735.68|735.38|734.78|734.48|32
1649175600000|2022-04-05 16:20:00|734.88|734.58|734.78|734.48|735.08|734.78|734.38|734.08|39
1649175900000|2022-04-05 16:25:00|734.68|734.38|734.38|734.08|734.78|734.48|734.18|733.88|34
1649176200000|2022-04-05 16:30:00|734.28|733.98|733.98|733.68|734.28|733.98|733.98|733.68|33
1649176500000|2022-04-05 16:35:00|733.88|733.58|734.38|734.08|734.48|734.18|733.78|733.48|42
1649176800000|2022-04-05 16:40:00|734.28|733.98|734.08|733.78|734.58|734.28|734.08|733.78|22
1649177100000|2022-04-05 16:45:00|734.18|733.88|734.58|734.28|734.68|734.38|733.88|733.58|19
1649177400000|2022-04-05 16:50:00|734.68|734.38|734.98|734.68|735.18|734.88|734.58|734.28|18
1649177700000|2022-04-05 16:55:00|735.08|734.78|735.28|734.98|735.38|735.08|734.98|734.68|30
1649178000000|2022-04-05 17:00:00|735.38|735.08|735.08|734.78|735.38|735.08|734.98|734.68|37
1649178300000|2022-04-05 17:05:00|734.98|734.68|736.28|735.98|736.28|735.98|734.88|734.58|21
1649178600000|2022-04-05 17:10:00|736.38|736.08|736.08|735.78|736.38|736.08|735.88|735.58|27
1649178900000|2022-04-05 17:15:00|735.98|735.68|736.48|736.18|736.58|736.28|735.88|735.58|18
1649179200000|2022-04-05 17:20:00|736.38|736.08|736.08|735.78|736.58|736.28|735.98|735.68|25
1649179500000|2022-04-05 17:25:00|735.98|735.68|735.98|735.68|736.18|735.88|735.88|735.58|12
1649179800000|2022-04-05 17:30:00|735.88|735.58|735.48|735.18|735.88|735.58|735.38|735.08|21
1649180100000|2022-04-05 17:35:00|735.38|735.08|735.38|735.08|735.68|735.38|735.28|734.98|9
1649180400000|2022-04-05 17:40:00|735.28|734.98|734.78|734.48|735.38|735.08|734.78|734.48|17
1649180700000|2022-04-05 17:45:00|734.88|734.58|734.78|734.48|735.08|734.78|734.58|734.28|38
1649181000000|2022-04-05 17:50:00|734.68|734.38|734.58|734.28|734.98|734.68|734.28|733.98|42
1649181300000|2022-04-05 17:55:00|734.48|734.18|734.78|734.48|734.98|734.68|734.38|734.08|19
1649181600000|2022-04-05 18:00:00|734.68|734.38|734.48|734.18|734.98|734.68|734.28|733.98|10
1649181900000|2022-04-05 18:05:00|734.58|734.28|734.48|734.18|734.78|734.48|734.38|734.08|3
1649182200000|2022-04-05 18:10:00|734.58|734.28|734.78|734.48|734.78|734.48|734.28|733.98|5
1649182500000|2022-04-05 18:15:00|734.68|734.38|735.48|735.18|735.48|735.18|734.48|734.18|15
1649182800000|2022-04-05 18:20:00|735.38|735.08|735.48|735.18|735.88|735.58|735.18|734.88|14
1649183100000|2022-04-05 18:25:00|735.38|735.08|735.28|734.98|735.88|735.58|735.08|734.78|12
1649183400000|2022-04-05 18:30:00|735.18|734.88|734.98|734.68|735.28|734.98|734.88|734.58|11
1649183700000|2022-04-05 18:35:00|735.08|734.78|734.78|734.48|735.48|735.18|734.78|734.48|9
1649184000000|2022-04-05 18:40:00|734.88|734.58|735.58|735.28|735.68|735.38|734.68|734.38|12
1649184300000|2022-04-05 18:45:00|735.68|735.38|735.58|735.28|735.88|735.58|735.18|734.88|25
1649184600000|2022-04-05 18:50:00|735.48|735.18|735.48|735.18|735.68|735.38|735.28|734.98|7
1649184900000|2022-04-05 18:55:00|735.58|735.28|734.68|734.38|735.78|735.48|734.58|734.28|13
1649185200000|2022-04-05 19:00:00|734.78|734.48|734.08|733.78|735.18|734.88|733.98|733.68|18
1649185500000|2022-04-05 19:05:00|733.98|733.68|733.78|733.48|734.08|733.78|733.68|733.38|35
1649185800000|2022-04-05 19:10:00|733.88|733.58|733.18|732.88|733.88|733.58|732.98|732.68|39
1649186100000|2022-04-05 19:15:00|733.08|732.78|732.88|732.58|733.38|733.08|732.68|732.38|35
1649186400000|2022-04-05 19:20:00|732.78|732.48|733.58|733.28|733.68|733.38|732.58|732.28|40
1649186700000|2022-04-05 19:25:00|733.48|733.18|732.78|732.48|733.48|733.18|732.68|732.38|17
1649187000000|2022-04-05 19:30:00|732.68|732.38|732.08|731.78|732.68|732.38|731.98|731.68|31
1649187300000|2022-04-05 19:35:00|731.98|731.68|731.98|731.68|732.38|732.08|731.68|731.38|27
1649187600000|2022-04-05 19:40:00|732.08|731.78|732.48|732.18|732.58|732.28|731.88|731.58|24
1649187900000|2022-04-05 19:45:00|732.58|732.28|731.78|731.48|732.58|732.28|731.58|731.28|46
1649188200000|2022-04-05 19:50:00|731.68|731.38|733.58|733.28|733.98|733.68|731.58|731.28|170
1649188500000|2022-04-05 19:55:00|733.48|733.18|733.28|732.78|734.08|733.78|732.68|732.38|112
1649188800000|2022-04-05 20:00:00|733.58|733.08|733.98|733.48|734.08|733.58|733.58|733.08|0
1649189100000|2022-04-05 20:05:00|734.08|733.58|733.98|733.48|734.18|733.68|733.88|733.38|0
1649189400000|2022-04-05 20:10:00|733.88|733.38|733.68|733.18|734.08|733.58|733.68|733.18|0
1649189700000|2022-04-05 20:15:00|733.78|733.28|734.18|733.68|734.18|733.68|733.68|733.18|0
1649190000000|2022-04-05 20:20:00|733.98|733.48|733.78|733.28|734.08|733.58|733.78|733.28|0
1649190300000|2022-04-05 20:25:00|733.88|733.38|733.78|733.28|733.88|733.38|733.68|733.18|0
1649190600000|2022-04-05 20:30:00|733.88|733.38|733.98|733.48|734.08|733.58|733.88|733.38|0
1649190900000|2022-04-05 20:35:00|734.08|733.58|734.08|733.58|734.08|733.58|733.98|733.48|0
1649191200000|2022-04-05 20:40:00|734.18|733.68|734.08|733.58|734.18|733.68|734.08|733.58|0
1649191500000|2022-04-05 20:45:00|734.18|733.68|734.28|733.78|734.38|733.88|734.18|733.68|0
1649191800000|2022-04-05 20:50:00|734.38|733.88|734.58|734.08|734.58|734.08|734.28|733.78|0
1649192100000|2022-04-05 20:55:00|734.48|733.98|734.68|734.18|734.68|734.18|734.48|733.98|0
1649192400000|2022-04-05 21:00:00|734.14|733.64|734.04|733.54|734.14|733.64|734.04|733.54|0
1649193000000|2022-04-05 21:10:00|734.14|733.64|734.04|733.54|734.14|733.64|734.04|733.54|0
1649193300000|2022-04-05 21:15:00|734.14|733.64|734.14|733.64|734.14|733.64|734.04|733.54|0
1649193600000|2022-04-05 21:20:00|734.04|733.54|734.14|733.64|734.24|733.74|734.04|733.54|0
1649193900000|2022-04-05 21:25:00|734.24|733.74|734.24|733.74|734.34|733.84|734.14|733.64|0
1649194200000|2022-04-05 21:30:00|734.04|733.54|734.14|733.64|734.14|733.64|734.04|733.54|0
1649194500000|2022-04-05 21:35:00|734.34|733.84|734.34|733.84|734.34|733.84|734.24|733.74|0
1649194800000|2022-04-05 21:40:00|734.24|733.74|734.34|733.84|734.34|733.84|734.24|733.74|0
1649195100000|2022-04-05 21:45:00|734.24|733.74|734.24|733.74|734.24|733.74|734.24|733.74|0
1649195400000|2022-04-05 21:50:00|734.14|733.64|734.14|733.64|734.24|733.74|734.14|733.64|0
1649195700000|2022-04-05 21:55:00|734.24|733.74|734.14|733.64|734.24|733.74|734.14|733.64|0
1649196000000|2022-04-05 22:00:00|733.94|733.44|733.74|733.24|734.04|733.54|733.74|733.24|0
1649196300000|2022-04-05 22:05:00|733.64|733.14|733.54|733.04|733.74|733.24|733.44|732.94|0
1649196600000|2022-04-05 22:10:00|733.44|732.94|733.34|732.84|733.54|733.04|733.34|732.84|0
1649196900000|2022-04-05 22:15:00|733.44|732.94|733.44|732.94|733.44|732.94|733.24|732.74|0
1649197200000|2022-04-05 22:20:00|733.34|732.84|733.04|732.54|733.34|732.84|733.04|732.54|0
1649197500000|2022-04-05 22:25:00|732.94|732.44|732.94|732.44|733.04|732.54|732.84|732.34|0
1649197800000|2022-04-05 22:30:00|733.04|732.54|733.44|732.94|733.44|732.94|733.04|732.54|0
1649198100000|2022-04-05 22:35:00|733.54|733.04|733.24|732.74|733.54|733.04|733.14|732.64|0
1649198400000|2022-04-05 22:40:00|733.34|732.84|733.54|733.04|733.64|733.14|733.34|732.84|0
1649198700000|2022-04-05 22:45:00|733.64|733.14|733.54|733.04|733.64|733.14|733.54|733.04|0
1649199000000|2022-04-05 22:50:00|733.64|733.14|733.74|733.24|733.74|733.24|733.54|733.04|0
1649199300000|2022-04-05 22:55:00|733.64|733.14|733.64|733.14|733.74|733.24|733.64|733.14|0
1649199600000|2022-04-05 23:00:00|733.74|733.24|733.64|733.14|733.74|733.24|733.54|733.04|0
1649199900000|2022-04-05 23:05:00|733.54|733.04|733.34|732.84|733.54|733.04|733.34|732.84|0
1649200200000|2022-04-05 23:10:00|733.44|732.94|733.24|732.74|733.44|732.94|733.24|732.74|0
1649200500000|2022-04-05 23:15:00|733.14|732.64|733.34|732.84|733.34|732.84|733.14|732.64|0
1649200800000|2022-04-05 23:20:00|733.44|732.94|733.24|732.74|733.44|732.94|733.24|732.74|0
1649201100000|2022-04-05 23:25:00|733.14|732.64|733.14|732.64|733.24|732.74|733.04|732.54|0
1649201400000|2022-04-05 23:30:00|733.24|732.74|733.34|732.84|733.34|732.84|733.24|732.74|0
1649201700000|2022-04-05 23:35:00|733.44|732.94|733.34|732.84|733.44|732.94|733.24|732.74|0
1649202000000|2022-04-05 23:40:00|733.44|732.94|733.84|733.34|733.94|733.44|733.44|732.94|0
1649202300000|2022-04-05 23:45:00|733.74|733.24|733.54|733.04|733.84|733.34|733.54|733.04|0
1649202600000|2022-04-05 23:50:00|733.64|733.14|733.54|733.04|733.74|733.24|733.54|733.04|0
1649202900000|2022-04-05 23:55:00|733.44|732.94|733.24|732.74|733.54|733.04|733.04|732.54|0
1649203200000|2022-04-06 00:00:00|733.14|732.64|732.74|732.24|733.24|732.74|732.64|732.14|0
1649203500000|2022-04-06 00:05:00|732.64|732.14|733.54|733.04|733.64|733.14|732.64|732.14|0
1649203800000|2022-04-06 00:10:00|733.64|733.14|733.74|733.24|733.84|733.34|733.54|733.04|0
1649204100000|2022-04-06 00:15:00|733.64|733.14|733.24|732.74|733.94|733.44|733.14|732.64|0
1649204400000|2022-04-06 00:20:00|733.34|732.84|732.74|732.24|733.34|732.84|732.64|732.14|0
1649204700000|2022-04-06 00:25:00|732.94|732.44|732.54|732.04|733.14|732.64|732.54|732.04|0
1649205000000|2022-04-06 00:30:00|732.34|731.84|732.14|731.64|732.54|732.04|732.14|731.64|0
1649205300000|2022-04-06 00:35:00|731.94|731.44|732.14|731.64|732.14|731.64|731.74|731.24|0
1649205600000|2022-04-06 00:40:00|731.94|731.44|731.74|731.24|732.14|731.64|731.74|731.24|0
1649205900000|2022-04-06 00:45:00|731.54|731.04|731.54|731.04|731.54|731.04|731.24|730.74|0
1649206200000|2022-04-06 00:50:00|731.34|730.84|731.34|730.84|731.54|731.04|731.34|730.84|0
1649206500000|2022-04-06 00:55:00|731.24|730.74|730.64|730.14|731.24|730.74|730.64|730.14|0
1649206800000|2022-04-06 01:00:00|730.44|729.94|730.84|730.34|730.84|730.34|730.24|729.74|0
1649207100000|2022-04-06 01:05:00|730.74|730.24|731.34|730.84|731.34|730.84|730.64|730.14|0
1649207400000|2022-04-06 01:10:00|731.24|730.74|731.24|730.74|731.24|730.74|731.14|730.64|0
1649207700000|2022-04-06 01:15:00|731.34|730.84|732.34|731.84|732.34|731.84|731.34|730.84|0
1649208000000|2022-04-06 01:20:00|732.14|731.64|732.14|731.64|732.34|731.84|732.04|731.54|0
1649208300000|2022-04-06 01:25:00|732.04|731.54|731.54|731.04|732.14|731.64|731.54|731.04|0
1649208600000|2022-04-06 01:30:00|731.44|730.94|731.24|730.74|731.44|730.94|731.04|730.54|0
1649208900000|2022-04-06 01:35:00|731.14|730.64|730.64|730.14|731.24|730.74|730.44|729.94|0
1649209200000|2022-04-06 01:40:00|730.44|729.94|730.84|730.34|730.84|730.34|730.44|729.94|0
1649209500000|2022-04-06 01:45:00|730.64|730.14|730.64|730.14|730.64|730.14|730.04|729.54|0
1649209800000|2022-04-06 01:50:00|730.44|729.94|730.44|729.94|730.84|730.34|730.44|729.94|0
1649210100000|2022-04-06 01:55:00|730.24|729.74|730.04|729.54|730.44|729.94|729.84|729.34|0
1649210400000|2022-04-06 02:00:00|729.84|729.34|730.04|729.54|730.24|729.74|729.84|729.34|0
1649210700000|2022-04-06 02:05:00|730.24|729.74|730.24|729.74|730.24|729.74|730.24|729.74|0
1649211000000|2022-04-06 02:10:00|730.04|729.54|730.04|729.54|730.04|729.54|730.04|729.54|0
1649211300000|2022-04-06 02:15:00|729.84|729.34|729.84|729.34|730.04|729.54|729.84|729.34|0
1649211600000|2022-04-06 02:20:00|729.94|729.44|730.04|729.54|730.04|729.54|729.94|729.44|0
1649211900000|2022-04-06 02:25:00|730.24|729.74|730.24|729.74|730.24|729.74|730.04|729.54|0
1649212200000|2022-04-06 02:30:00|730.14|729.64|730.44|729.94|730.44|729.94|730.04|729.54|0
1649212500000|2022-04-06 02:35:00|730.64|730.14|730.54|730.04|730.64|730.14|730.44|729.94|0
1649212800000|2022-04-06 02:40:00|730.44|729.94|730.34|729.84|730.44|729.94|730.24|729.74|0
1649213100000|2022-04-06 02:45:00|730.24|729.74|730.24|729.74|730.44|729.94|730.24|729.74|0
1649213400000|2022-04-06 02:50:00|730.14|729.64|730.44|729.94|730.44|729.94|730.14|729.64|0
1649213700000|2022-04-06 02:55:00|730.34|729.84|730.44|729.94|730.44|729.94|730.24|729.74|0
1649214000000|2022-04-06 03:00:00|730.64|730.14|730.44|729.94|730.64|730.14|730.44|729.94|0
1649214600000|2022-04-06 03:10:00|730.64|730.14|730.44|729.94|730.64|730.14|730.44|729.94|0
1649214900000|2022-04-06 03:15:00|730.24|729.74|730.44|729.94|730.44|729.94|730.24|729.74|0
1649215200000|2022-04-06 03:20:00|730.34|729.84|730.24|729.74|730.44|729.94|730.24|729.74|0
1649215500000|2022-04-06 03:25:00|730.14|729.64|730.24|729.74|730.24|729.74|730.14|729.64|0
1649215800000|2022-04-06 03:30:00|730.14|729.64|730.14|729.64|730.24|729.74|730.14|729.64|0
1649216100000|2022-04-06 03:35:00|730.24|729.74|730.24|729.74|730.24|729.74|730.04|729.54|0
1649216400000|2022-04-06 03:40:00|730.14|729.64|729.94|729.44|730.14|729.64|729.94|729.44|0
1649216700000|2022-04-06 03:45:00|730.04|729.54|730.04|729.54|730.04|729.54|729.84|729.34|0
1649217000000|2022-04-06 03:50:00|729.94|729.44|730.24|729.74|730.24|729.74|729.94|729.44|0
1649217300000|2022-04-06 03:55:00|730.14|729.64|730.24|729.74|730.24|729.74|730.04|729.54|0
1649217900000|2022-04-06 04:05:00|730.44|729.94|730.64|730.14|730.64|730.14|730.44|729.94|0
1649218200000|2022-04-06 04:10:00|730.74|730.24|730.84|730.34|730.84|730.34|730.64|730.14|0
1649218500000|2022-04-06 04:15:00|731.04|730.54|731.04|730.54|731.24|730.74|731.04|730.54|0
1649219100000|2022-04-06 04:25:00|730.84|730.34|730.84|730.34|730.84|730.34|730.84|730.34|0
1649219400000|2022-04-06 04:30:00|730.64|730.14|730.64|730.14|730.64|730.14|730.64|730.14|0
1649220000000|2022-04-06 04:40:00|730.74|730.24|730.64|730.14|730.84|730.34|730.64|730.14|0
1649220300000|2022-04-06 04:45:00|730.84|730.34|730.64|730.14|730.84|730.34|730.64|730.14|0
1649220600000|2022-04-06 04:50:00|730.44|729.94|730.44|729.94|730.44|729.94|730.44|729.94|0
1649220900000|2022-04-06 04:55:00|730.64|730.14|730.44|729.94|730.64|730.14|730.44|729.94|0
1649221200000|2022-04-06 05:00:00|730.64|730.14|730.84|730.34|730.84|730.34|730.44|729.94|0
1649221500000|2022-04-06 05:05:00|730.64|730.14|731.24|730.74|731.24|730.74|730.64|730.14|0
1649221800000|2022-04-06 05:10:00|731.14|730.64|731.04|730.54|731.24|730.74|731.04|730.54|0
1649222100000|2022-04-06 05:15:00|731.78|731.28|731.98|731.48|732.18|731.68|731.78|731.28|0
1649222400000|2022-04-06 05:20:00|732.08|731.58|732.18|731.68|732.18|731.68|731.98|731.48|0
1649222700000|2022-04-06 05:25:00|732.08|731.58|732.38|731.88|732.38|731.88|731.98|731.48|0
1649223000000|2022-04-06 05:30:00|732.04|731.54|732.04|731.54|732.04|731.54|731.84|731.34|0
1649223300000|2022-04-06 05:35:00|732.24|731.74|732.24|731.74|732.44|731.94|732.24|731.74|0
1649223600000|2022-04-06 05:40:00|732.34|731.84|732.24|731.74|732.44|731.94|732.04|731.54|0
1649223900000|2022-04-06 05:45:00|732.04|731.54|732.24|731.74|732.24|731.74|732.04|731.54|0
1649224200000|2022-04-06 05:50:00|732.14|731.64|732.24|731.74|732.24|731.74|732.04|731.54|0
1649224500000|2022-04-06 05:55:00|732.14|731.64|732.24|731.74|732.24|731.74|732.04|731.54|0
1649224800000|2022-04-06 06:00:00|732.64|732.34|733.04|732.74|733.04|732.74|732.04|731.74|51
1649225100000|2022-04-06 06:05:00|732.84|732.54|732.74|732.44|732.84|732.54|731.94|731.64|38
1649225400000|2022-04-06 06:10:00|732.64|732.34|732.84|732.54|733.04|732.74|732.54|732.24|41
1649225700000|2022-04-06 06:15:00|732.74|732.44|732.44|732.14|732.84|732.54|732.14|731.84|64
1649226000000|2022-04-06 06:20:00|732.34|732.04|732.04|731.74|732.54|732.24|731.94|731.64|24
1649226300000|2022-04-06 06:25:00|732.14|731.84|732.34|732.04|732.54|732.24|732.04|731.74|54
1649226600000|2022-04-06 06:30:00|732.44|732.14|732.94|732.64|732.94|732.64|732.14|731.84|12
1649226900000|2022-04-06 06:35:00|732.84|732.54|732.94|732.64|733.44|733.14|732.84|732.54|34
1649227200000|2022-04-06 06:40:00|733.04|732.74|733.34|733.04|733.44|733.14|733.04|732.74|12
1649227500000|2022-04-06 06:45:00|733.44|733.14|733.44|733.14|733.44|733.14|733.14|732.84|5
1649227800000|2022-04-06 06:50:00|733.24|732.94|732.94|732.64|733.34|733.04|732.84|732.54|11
1649228100000|2022-04-06 06:55:00|733.04|732.74|732.74|732.44|733.04|732.74|732.54|732.24|18
1649228400000|2022-04-06 07:00:00|732.64|732.54|733.04|732.94|734.74|734.64|732.64|732.54|672
1649228700000|2022-04-06 07:05:00|733.14|733.04|733.94|733.84|734.04|733.94|731.94|731.84|415
1649229000000|2022-04-06 07:10:00|734.04|733.94|733.84|733.74|734.74|734.64|732.84|732.74|403
1649229300000|2022-04-06 07:15:00|733.94|733.84|733.94|733.84|734.54|734.44|733.74|733.64|325
1649229600000|2022-04-06 07:20:00|733.84|733.74|733.14|733.04|733.94|733.84|733.04|732.94|222
1649229900000|2022-04-06 07:25:00|733.04|732.94|733.34|733.24|733.94|733.84|732.84|732.74|208
1649230200000|2022-04-06 07:30:00|733.44|733.34|732.04|731.94|734.14|734.04|732.04|731.94|443
1649230500000|2022-04-06 07:35:00|732.14|732.04|731.44|731.34|732.44|732.34|731.44|731.34|237
1649230800000|2022-04-06 07:40:00|731.36|731.26|730.86|730.76|732.16|732.06|730.56|730.46|195
1649231100000|2022-04-06 07:45:00|730.96|730.86|729.36|729.26|730.96|730.86|728.86|728.76|472
1649231400000|2022-04-06 07:50:00|729.26|729.16|728.76|728.66|729.76|729.66|728.36|728.26|301
1649231700000|2022-04-06 07:55:00|728.86|728.76|727.86|727.76|729.16|729.06|727.76|727.66|308
1649232000000|2022-04-06 08:00:00|727.76|727.66|728.36|728.26|728.76|728.66|727.46|727.36|299
1649232300000|2022-04-06 08:05:00|728.46|728.36|728.76|728.66|728.96|728.86|727.96|727.86|238
1649232600000|2022-04-06 08:10:00|728.66|728.56|728.16|728.06|728.76|728.66|727.66|727.56|167
1649232900000|2022-04-06 08:15:00|728.06|727.96|727.96|727.86|728.76|728.66|727.26|727.16|180
1649233200000|2022-04-06 08:20:00|727.86|727.76|727.16|727.06|727.86|727.76|726.86|726.76|195
1649233500000|2022-04-06 08:25:00|727.26|727.16|727.76|727.66|727.86|727.76|726.96|726.86|115
1649233800000|2022-04-06 08:30:00|727.66|727.56|727.36|727.26|728.16|728.06|727.16|727.06|147
1649234100000|2022-04-06 08:35:00|727.46|727.36|726.76|726.66|727.76|727.66|726.56|726.46|204
1649234400000|2022-04-06 08:40:00|726.86|726.76|725.96|725.86|727.06|726.96|725.86|725.76|212
1649234700000|2022-04-06 08:45:00|726.06|725.96|727.06|726.96|727.56|727.46|725.96|725.86|208
1649235000000|2022-04-06 08:50:00|727.16|727.06|727.26|727.16|727.56|727.46|727.06|726.96|227
1649235300000|2022-04-06 08:55:00|727.16|727.06|727.36|727.26|727.56|727.46|726.96|726.86|105
1649235600000|2022-04-06 09:00:00|727.46|727.36|727.26|727.16|727.96|727.86|727.16|727.06|105
1649235900000|2022-04-06 09:05:00|727.36|727.26|726.56|726.46|727.36|727.26|726.36|726.26|171
1649236200000|2022-04-06 09:10:00|726.46|726.36|726.06|725.96|726.86|726.76|725.86|725.76|256
1649236500000|2022-04-06 09:15:00|725.96|725.86|726.16|726.06|726.46|726.36|725.46|725.36|252
1649236800000|2022-04-06 09:20:00|726.26|726.16|725.96|725.86|726.26|726.16|725.66|725.56|149
1649237100000|2022-04-06 09:25:00|726.06|725.96|725.06|724.96|726.06|725.96|725.06|724.96|201
1649237400000|2022-04-06 09:30:00|725.16|725.06|725.36|725.26|725.46|725.36|725.06|724.96|231
1649237700000|2022-04-06 09:35:00|725.26|725.16|724.76|724.66|725.46|725.36|724.66|724.56|238
1649238000000|2022-04-06 09:40:00|724.86|724.76|724.66|724.56|725.26|725.16|724.16|724.06|168
1649238300000|2022-04-06 09:45:00|724.56|724.46|724.26|724.16|724.76|724.66|724.16|724.06|106
1649238600000|2022-04-06 09:50:00|724.16|724.06|724.66|724.56|724.86|724.76|723.86|723.76|92
1649238900000|2022-04-06 09:55:00|724.56|724.46|725.66|725.56|725.96|725.86|724.46|724.36|178
1649239200000|2022-04-06 10:00:00|725.76|725.66|726.16|726.06|726.16|726.06|725.36|725.26|112
1649239500000|2022-04-06 10:05:00|726.06|725.96|725.86|725.76|726.26|726.16|725.46|725.36|132
1649239800000|2022-04-06 10:10:00|725.76|725.66|725.06|724.96|725.86|725.76|724.56|724.46|365
1649240100000|2022-04-06 10:15:00|724.96|724.86|724.86|724.76|725.36|725.26|724.46|724.36|165
1649240400000|2022-04-06 10:20:00|724.96|724.86|725.46|725.36|725.46|725.36|724.46|724.36|91
1649240700000|2022-04-06 10:25:00|725.36|725.26|726.06|725.96|726.16|726.06|725.16|725.06|133
1649241000000|2022-04-06 10:30:00|725.96|725.86|725.36|725.26|725.96|725.86|724.96|724.86|162
1649241300000|2022-04-06 10:35:00|725.46|725.36|724.76|724.66|725.46|725.36|724.66|724.56|70
1649241600000|2022-04-06 10:40:00|724.86|724.76|725.66|725.56|725.76|725.66|724.66|724.56|91
1649241900000|2022-04-06 10:45:00|725.56|725.46|724.76|724.66|725.66|725.56|724.76|724.66|86
1649242200000|2022-04-06 10:50:00|724.66|724.56|724.96|724.86|724.96|724.86|724.26|724.16|90
1649242500000|2022-04-06 10:55:00|724.86|724.76|724.86|724.76|725.06|724.96|724.56|724.46|85
1649242800000|2022-04-06 11:00:00|724.96|724.86|724.16|724.06|724.96|724.86|724.06|723.96|89
1649243100000|2022-04-06 11:05:00|724.26|724.16|723.06|722.96|724.26|724.16|723.06|722.96|184
1649243400000|2022-04-06 11:10:00|723.16|723.06|722.76|722.66|723.56|723.46|722.56|722.46|181
1649243700000|2022-04-06 11:15:00|722.86|722.76|723.16|723.06|723.36|723.26|722.56|722.46|186
1649244000000|2022-04-06 11:20:00|723.26|723.16|722.16|722.06|723.26|723.16|722.16|722.06|135
1649244300000|2022-04-06 11:25:00|722.06|721.96|721.96|721.86|722.46|722.36|721.86|721.76|113
1649244600000|2022-04-06 11:30:00|721.86|721.76|721.76|721.66|722.16|722.06|721.56|721.46|143
1649244900000|2022-04-06 11:35:00|721.86|721.76|721.96|721.86|722.16|722.06|721.76|721.66|113
1649245200000|2022-04-06 11:40:00|721.99|721.89|721.39|721.29|721.99|721.89|721.09|720.99|131
1649245500000|2022-04-06 11:45:00|721.29|721.19|721.69|721.59|722.09|721.99|721.29|721.19|146
1649245800000|2022-04-06 11:50:00|721.59|721.49|720.69|720.59|721.59|721.49|720.49|720.39|146
1649246100000|2022-04-06 11:55:00|720.79|720.69|720.39|720.29|720.99|720.89|720.29|720.19|109
1649246400000|2022-04-06 12:00:00|720.29|720.19|719.89|719.79|720.29|720.19|719.49|719.39|166
1649246700000|2022-04-06 12:05:00|719.99|719.89|720.49|720.39|720.59|720.49|719.79|719.69|188
1649247000000|2022-04-06 12:10:00|720.39|720.29|721.39|721.29|721.49|721.39|719.89|719.79|229
1649247300000|2022-04-06 12:15:00|721.29|721.19|721.29|721.19|721.39|721.29|720.89|720.79|180
1649247600000|2022-04-06 12:20:00|721.39|721.29|721.89|721.79|721.89|721.79|721.19|721.09|150
1649247900000|2022-04-06 12:25:00|721.79|721.69|721.39|721.29|721.99|721.89|721.29|721.19|241
1649248200000|2022-04-06 12:30:00|721.49|721.39|720.99|720.89|721.49|721.39|720.59|720.49|229
1649248500000|2022-04-06 12:35:00|721.09|720.99|720.49|720.39|721.09|720.99|720.49|720.39|80
1649248800000|2022-04-06 12:40:00|720.39|720.29|720.19|720.09|720.49|720.39|719.99|719.89|150
1649249100000|2022-04-06 12:45:00|720.29|720.19|719.69|719.59|720.69|720.59|719.29|719.19|134
1649249400000|2022-04-06 12:50:00|719.59|719.49|719.69|719.59|720.39|720.29|719.29|719.19|223
1649249700000|2022-04-06 12:55:00|719.59|719.49|720.19|720.09|720.39|720.29|719.59|719.49|143
1649250000000|2022-04-06 13:00:00|720.09|719.99|720.89|720.79|720.99|720.89|719.89|719.79|124
1649250300000|2022-04-06 13:05:00|720.99|720.89|720.69|720.59|721.19|721.09|720.59|720.49|179
1649250600000|2022-04-06 13:10:00|720.79|720.69|720.49|720.39|720.89|720.79|720.19|720.09|125
1649250900000|2022-04-06 13:15:00|720.59|720.49|721.19|721.09|721.29|721.19|720.59|720.49|171
1649251200000|2022-04-06 13:20:00|721.09|720.99|720.39|720.29|721.19|721.09|720.19|720.09|86
1649251500000|2022-04-06 13:25:00|720.29|720.19|719.79|719.69|720.39|720.29|719.69|719.59|118
1649251800000|2022-04-06 13:30:00|719.89|719.79|719.39|719.29|720.69|720.59|719.09|718.99|420
1649252100000|2022-04-06 13:35:00|719.49|719.39|718.79|718.69|719.49|719.39|718.49|718.39|300
1649252400000|2022-04-06 13:40:00|718.69|718.59|717.09|716.99|718.89|718.79|716.99|716.89|314
1649252700000|2022-04-06 13:45:00|717.19|717.09|716.59|716.49|717.79|717.69|716.59|716.49|365
1649253000000|2022-04-06 13:50:00|716.49|716.39|717.29|717.19|717.89|717.79|716.39|716.29|465
1649253300000|2022-04-06 13:55:00|717.19|717.09|716.39|716.29|717.99|717.89|716.29|716.19|209
1649253600000|2022-04-06 14:00:00|716.49|716.39|715.69|715.59|717.39|717.29|715.59|715.49|350
1649253900000|2022-04-06 14:05:00|715.59|715.49|715.89|715.79|716.59|716.49|715.49|715.39|230
1649254200000|2022-04-06 14:10:00|715.91|715.81|717.11|717.01|717.11|717.01|715.31|715.21|275
1649254500000|2022-04-06 14:15:00|717.01|716.91|718.71|718.61|718.71|718.61|717.01|716.91|265
1649254800000|2022-04-06 14:20:00|718.61|718.51|719.01|718.91|719.61|719.51|718.51|718.41|202
1649255100000|2022-04-06 14:25:00|718.91|718.81|717.51|717.41|719.11|719.01|717.51|717.41|214
1649255400000|2022-04-06 14:30:00|717.61|717.51|718.11|718.01|719.01|718.91|717.61|717.51|206
1649255700000|2022-04-06 14:35:00|718.21|718.11|719.21|719.11|719.31|719.21|718.21|718.11|174
1649256000000|2022-04-06 14:40:00|719.11|719.01|719.61|719.51|719.71|719.61|718.41|718.31|249
1649256300000|2022-04-06 14:45:00|719.51|719.41|719.61|719.51|720.01|719.91|719.11|719.01|234
1649256600000|2022-04-06 14:50:00|719.51|719.41|718.91|718.81|719.61|719.51|718.81|718.71|240
1649256900000|2022-04-06 14:55:00|719.01|718.91|718.61|718.51|719.21|719.11|718.41|718.31|260
1649257200000|2022-04-06 15:00:00|718.51|718.41|718.71|718.61|719.01|718.91|717.91|717.81|343
1649257500000|2022-04-06 15:05:00|718.81|718.71|718.81|718.71|718.81|718.71|718.31|718.21|232
1649257800000|2022-04-06 15:10:00|718.71|718.61|718.51|718.41|718.91|718.81|718.31|718.21|262
1649258100000|2022-04-06 15:15:00|718.61|718.51|718.51|718.41|719.21|719.11|718.21|718.11|271
1649258400000|2022-04-06 15:20:00|718.61|718.51|719.31|719.21|719.71|719.61|718.61|718.51|530
1649258700000|2022-04-06 15:25:00|719.21|719.11|719.21|719.11|719.41|719.31|718.31|718.21|558
1649259000000|2022-04-06 15:30:00|719.31|719.01|719.71|719.41|720.31|720.01|719.01|718.71|1081
1649259300000|2022-04-06 15:35:00|719.81|719.51|719.31|719.01|720.21|719.91|719.01|718.71|371
1649259600000|2022-04-06 15:40:00|719.41|719.11|719.61|719.31|720.01|719.71|719.21|718.91|234
1649259900000|2022-04-06 15:45:00|719.51|719.21|720.21|719.91|720.61|720.31|719.31|719.01|128
1649260200000|2022-04-06 15:50:00|720.31|720.01|720.31|720.01|720.81|720.51|720.01|719.71|82
1649260500000|2022-04-06 15:55:00|720.21|719.91|720.21|719.91|720.61|720.31|720.01|719.71|32
1649260800000|2022-04-06 16:00:00|720.31|720.01|720.41|720.11|720.71|720.41|719.91|719.61|58
1649261100000|2022-04-06 16:05:00|720.31|720.01|720.61|720.31|721.11|720.81|720.31|720.01|64
1649261400000|2022-04-06 16:10:00|720.71|720.41|720.31|720.01|720.81|720.51|720.31|720.01|39
1649261700000|2022-04-06 16:15:00|720.41|720.11|719.71|719.41|720.41|720.11|719.71|719.41|58
1649262000000|2022-04-06 16:20:00|719.61|719.31|719.41|719.11|719.71|719.41|719.11|718.81|18
1649262300000|2022-04-06 16:25:00|719.51|719.21|719.31|719.01|719.81|719.51|719.21|718.91|20
1649262600000|2022-04-06 16:30:00|719.41|719.11|719.81|719.51|719.81|719.51|719.11|718.81|32
1649262900000|2022-04-06 16:35:00|719.71|719.41|719.61|719.31|719.91|719.61|719.41|719.11|14
1649263200000|2022-04-06 16:40:00|719.51|719.21|719.61|719.31|719.71|719.41|719.41|719.11|27
1649263500000|2022-04-06 16:45:00|719.51|719.21|719.41|719.11|719.71|719.41|718.91|718.61|25
1649263800000|2022-04-06 16:50:00|719.31|719.01|719.51|719.21|719.51|719.21|719.01|718.71|19
1649264100000|2022-04-06 16:55:00|719.41|719.11|719.61|719.31|719.71|719.41|719.31|719.01|23
1649264400000|2022-04-06 17:00:00|719.51|719.21|719.41|719.11|719.71|719.41|719.21|718.91|10
1649264700000|2022-04-06 17:05:00|719.31|719.01|719.61|719.31|719.81|719.51|719.31|719.01|29
1649265000000|2022-04-06 17:10:00|719.71|719.41|720.01|719.71|720.01|719.71|719.61|719.31|24
1649265300000|2022-04-06 17:15:00|719.91|719.61|719.71|719.41|720.31|720.01|719.71|719.41|26
1649265600000|2022-04-06 17:20:00|719.81|719.51|720.71|720.41|720.81|720.51|719.71|719.41|19
1649265900000|2022-04-06 17:25:00|720.81|720.51|720.71|720.41|720.91|720.61|720.41|720.11|32
1649266200000|2022-04-06 17:30:00|720.81|720.51|721.21|720.91|721.41|721.11|720.71|720.41|35
1649266500000|2022-04-06 17:35:00|721.31|721.01|721.31|721.01|721.51|721.21|720.81|720.51|17
1649266800000|2022-04-06 17:40:00|721.41|721.11|721.71|721.41|722.01|721.71|721.11|720.81|19
1649267100000|2022-04-06 17:45:00|721.61|721.31|722.01|721.71|722.01|721.71|721.11|720.81|36
1649267400000|2022-04-06 17:50:00|721.91|721.61|721.51|721.21|722.11|721.81|721.41|721.11|38
1649267700000|2022-04-06 17:55:00|721.41|721.11|720.61|720.31|721.51|721.21|720.61|720.31|29
1649268000000|2022-04-06 18:00:00|720.31|720.01|722.01|721.71|723.31|723.01|719.91|719.61|190
1649268300000|2022-04-06 18:05:00|722.21|721.91|719.71|719.41|722.21|721.91|719.51|719.21|58
1649268600000|2022-04-06 18:10:00|719.61|719.31|718.41|718.11|719.81|719.51|718.31|718.01|59
1649268900000|2022-04-06 18:15:00|718.31|718.01|717.91|717.61|718.41|718.11|717.41|717.11|86
1649269200000|2022-04-06 18:20:00|717.81|717.51|718.51|718.21|718.81|718.51|717.71|717.41|74
1649269500000|2022-04-06 18:25:00|718.61|718.31|718.91|718.61|719.71|719.41|718.21|717.91|70
1649269800000|2022-04-06 18:30:00|718.81|718.51|721.61|721.31|722.31|722.01|718.81|718.51|144
1649270100000|2022-04-06 18:35:00|721.71|721.41|721.11|720.81|722.41|722.11|720.41|720.11|68
1649270400000|2022-04-06 18:40:00|721.01|720.71|721.51|721.21|722.01|721.71|720.61|720.31|45
1649270700000|2022-04-06 18:45:00|721.61|721.31|720.91|720.61|722.21|721.91|720.71|720.41|26
1649271000000|2022-04-06 18:50:00|721.01|720.71|722.21|721.91|722.41|722.11|721.01|720.71|34
1649271300000|2022-04-06 18:55:00|722.11|721.81|723.21|722.91|723.31|723.01|722.11|721.81|50
1649271600000|2022-04-06 19:00:00|723.31|723.01|723.91|723.61|724.21|723.91|723.21|722.91|70
1649271900000|2022-04-06 19:05:00|724.01|723.71|722.91|722.61|724.01|723.71|722.41|722.11|47
1649272200000|2022-04-06 19:10:00|723.01|722.71|723.01|722.71|723.51|723.21|722.41|722.11|30
1649272500000|2022-04-06 19:15:00|723.11|722.81|721.91|721.61|723.51|723.21|721.91|721.61|63
1649272800000|2022-04-06 19:20:00|722.01|721.71|720.81|720.51|722.01|721.71|720.71|720.41|56
1649273100000|2022-04-06 19:25:00|720.71|720.41|720.01|719.71|720.91|720.61|719.91|719.61|44
1649273400000|2022-04-06 19:30:00|719.71|719.41|719.81|719.51|720.61|720.31|719.71|719.41|31
1649273700000|2022-04-06 19:35:00|719.91|719.61|721.21|720.91|721.41|721.11|719.71|719.41|23
1649274000000|2022-04-06 19:40:00|721.11|720.81|721.31|721.01|721.61|721.31|720.61|720.31|16
1649274300000|2022-04-06 19:45:00|721.21|720.91|721.91|721.61|722.71|722.41|721.01|720.71|69
1649274600000|2022-04-06 19:50:00|722.21|721.91|720.81|720.51|722.51|722.21|720.81|720.51|86
1649274900000|2022-04-06 19:55:00|720.91|720.61|720.21|719.71|722.01|721.71|719.61|719.31|71
1649275200000|2022-04-06 20:00:00|720.51|720.01|720.31|719.81|720.61|720.11|719.41|718.91|0
1649275500000|2022-04-06 20:05:00|720.21|719.71|720.71|720.21|720.91|720.41|720.21|719.71|0
1649275800000|2022-04-06 20:10:00|720.81|720.31|720.11|719.61|720.91|720.41|720.11|719.61|0
1649276100000|2022-04-06 20:15:00|720.21|719.71|720.21|719.71|720.31|719.81|719.41|718.91|0
1649276400000|2022-04-06 20:20:00|720.31|719.81|720.01|719.51|720.31|719.81|719.91|719.41|0
1649276700000|2022-04-06 20:25:00|720.11|719.61|720.21|719.71|720.31|719.81|720.01|719.51|0
1649277000000|2022-04-06 20:30:00|720.31|719.81|720.11|719.61|720.31|719.81|720.11|719.61|0
1649277300000|2022-04-06 20:35:00|720.21|719.71|719.81|719.31|720.21|719.71|719.51|719.01|0
1649277600000|2022-04-06 20:40:00|719.71|719.21|719.61|719.11|719.91|719.41|719.61|719.11|0
1649277900000|2022-04-06 20:45:00|719.81|719.31|719.91|719.41|719.91|719.41|719.61|719.11|0
1649278200000|2022-04-06 20:50:00|719.81|719.31|719.41|718.91|719.91|719.41|719.41|718.91|0
1649278500000|2022-04-06 20:55:00|719.51|719.01|719.41|718.91|719.61|719.11|719.41|718.91|0
1649278800000|2022-04-06 21:00:00|719.51|719.01|719.51|719.01|719.51|719.01|719.41|718.91|0
1649279100000|2022-04-06 21:05:00|719.61|719.11|719.71|719.21|719.71|719.21|719.51|719.01|0
1649279400000|2022-04-06 21:10:00|719.61|719.11|719.71|719.21|719.71|719.21|719.61|719.11|0
1649280000000|2022-04-06 21:20:00|719.61|719.11|719.71|719.21|719.71|719.21|719.61|719.11|0
1649280300000|2022-04-06 21:25:00|719.61|719.11|719.61|719.11|719.61|719.11|719.61|719.11|0
1649280600000|2022-04-06 21:30:00|719.51|719.01|719.51|719.01|719.51|719.01|719.41|718.91|0
1649281500000|2022-04-06 21:45:00|719.61|719.11|719.61|719.11|719.61|719.11|719.61|719.11|0
1649281800000|2022-04-06 21:50:00|719.51|719.01|719.61|719.11|719.61|719.11|719.51|719.01|0
1649282100000|2022-04-06 21:55:00|719.51|719.01|719.61|719.11|719.61|719.11|719.51|719.01|0
1649282400000|2022-04-06 22:00:00|719.41|718.91|720.21|719.71|720.21|719.71|719.41|718.91|0
1649282700000|2022-04-06 22:05:00|720.11|719.61|720.51|720.01|720.61|720.11|720.11|719.61|0
1649283000000|2022-04-06 22:10:00|720.61|720.11|720.51|720.01|720.61|720.11|720.41|719.91|0
1649283300000|2022-04-06 22:15:00|720.71|720.21|720.31|719.81|720.81|720.31|720.31|719.81|0
1649283600000|2022-04-06 22:20:00|720.41|719.91|720.31|719.81|720.51|720.01|720.31|719.81|0
1649283900000|2022-04-06 22:25:00|720.41|719.91|720.31|719.81|720.41|719.91|720.21|719.71|0
1649284200000|2022-04-06 22:30:00|720.41|719.91|720.81|720.31|720.81|720.31|720.41|719.91|0
1649284500000|2022-04-06 22:35:00|720.91|720.41|720.71|720.21|720.91|720.41|720.71|720.21|0
1649284800000|2022-04-06 22:40:00|720.81|720.31|720.81|720.31|720.81|720.31|720.31|719.81|0
1649285100000|2022-04-06 22:45:00|720.71|720.21|720.61|720.11|720.71|720.21|720.61|720.11|0
1649285400000|2022-04-06 22:50:00|720.51|720.01|720.31|719.81|720.61|720.11|720.11|719.61|0
1649285700000|2022-04-06 22:55:00|720.21|719.71|720.41|719.91|720.51|720.01|720.21|719.71|0
1649286000000|2022-04-06 23:00:00|720.51|720.01|720.01|719.51|720.61|720.11|720.01|719.51|0
1649286300000|2022-04-06 23:05:00|719.91|719.41|720.01|719.51|720.11|719.61|719.91|719.41|0
1649286600000|2022-04-06 23:10:00|719.91|719.41|720.01|719.51|720.21|719.71|719.91|719.41|0
1649286900000|2022-04-06 23:15:00|720.11|719.61|720.01|719.51|720.11|719.61|720.01|719.51|0
1649287200000|2022-04-06 23:20:00|720.11|719.61|720.21|719.71|720.31|719.81|720.01|719.51|0
1649287500000|2022-04-06 23:25:00|720.11|719.61|720.11|719.61|720.21|719.71|720.01|719.51|0
1649287800000|2022-04-06 23:30:00|720.01|719.51|719.41|718.91|720.21|719.71|719.21|718.71|0
1649288100000|2022-04-06 23:35:00|719.31|718.81|718.41|717.91|719.41|718.91|718.21|717.71|0
1649288400000|2022-04-06 23:40:00|718.51|718.01|718.41|717.91|718.51|718.01|718.21|717.71|0
1649288700000|2022-04-06 23:45:00|718.51|718.01|718.11|717.61|718.51|718.01|718.11|717.61|0
1649289000000|2022-04-06 23:50:00|718.21|717.71|717.71|717.21|718.21|717.71|717.31|716.81|0
1649289300000|2022-04-06 23:55:00|717.61|717.11|717.21|716.71|717.71|717.21|716.91|716.41|0
1649289600000|2022-04-07 00:00:00|717.01|716.51|717.51|717.01|717.71|717.21|716.41|715.91|0
1649289900000|2022-04-07 00:05:00|717.61|717.11|717.11|716.61|717.71|717.21|717.11|716.61|0
1649290200000|2022-04-07 00:10:00|717.21|716.71|717.11|716.61|717.71|717.21|717.01|716.51|0
1649290500000|2022-04-07 00:15:00|717.21|716.71|716.51|716.01|717.51|717.01|716.51|716.01|0
1649290800000|2022-04-07 00:20:00|716.71|716.21|717.11|716.61|717.31|716.81|716.71|716.21|0
1649291100000|2022-04-07 00:25:00|716.91|716.41|717.31|716.81|717.31|716.81|716.91|716.41|0
1649291400000|2022-04-07 00:30:00|717.11|716.61|716.91|716.41|717.11|716.61|716.91|716.41|0
1649291700000|2022-04-07 00:35:00|716.81|716.31|716.71|716.21|716.91|716.41|716.71|716.21|0
1649292000000|2022-04-07 00:40:00|716.91|716.41|717.51|717.01|717.51|717.01|716.91|716.41|0
1649292300000|2022-04-07 00:45:00|717.31|716.81|717.11|716.61|717.31|716.81|716.91|716.41|0
1649292600000|2022-04-07 00:50:00|717.31|716.81|717.51|717.01|717.51|717.01|717.31|716.81|0
1649292900000|2022-04-07 00:55:00|717.31|716.81|717.51|717.01|717.51|717.01|717.31|716.81|0
1649293200000|2022-04-07 01:00:00|717.31|716.81|717.31|716.81|717.31|716.81|717.11|716.61|0
1649293500000|2022-04-07 01:05:00|717.51|717.01|717.91|717.41|717.91|717.41|717.31|716.81|0
1649293800000|2022-04-07 01:10:00|717.81|717.31|718.01|717.51|718.01|717.51|717.81|717.31|0
1649294100000|2022-04-07 01:15:00|717.91|717.41|718.01|717.51|718.21|717.71|717.91|717.41|0
1649294400000|2022-04-07 01:20:00|718.11|717.61|718.01|717.51|718.21|717.71|718.01|717.51|0
1649294700000|2022-04-07 01:25:00|717.81|717.31|717.71|717.21|717.81|717.31|717.61|717.11|0
1649295000000|2022-04-07 01:30:00|717.61|717.11|718.01|717.51|718.01|717.51|717.51|717.01|0
1649295300000|2022-04-07 01:35:00|717.91|717.41|718.41|717.91|718.41|717.91|717.91|717.41|0
1649295600000|2022-04-07 01:40:00|718.51|718.01|719.21|718.71|719.21|718.71|718.41|717.91|0
1649295900000|2022-04-07 01:45:00|719.41|718.91|719.41|718.91|720.01|719.51|719.21|718.71|0
1649296200000|2022-04-07 01:50:00|719.31|718.81|719.21|718.71|719.41|718.91|719.01|718.51|0
1649296500000|2022-04-07 01:55:00|719.31|718.81|718.61|718.11|719.41|718.91|718.61|718.11|0
1649296800000|2022-04-07 02:00:00|718.51|718.01|718.31|717.81|718.61|718.11|718.21|717.71|0
1649297100000|2022-04-07 02:05:00|718.21|717.71|718.31|717.81|718.51|718.01|718.11|717.61|0
1649297400000|2022-04-07 02:10:00|718.41|717.91|718.11|717.61|718.51|718.01|718.11|717.61|0
1649297700000|2022-04-07 02:15:00|717.91|717.41|717.91|717.41|718.11|717.61|717.71|717.21|0
1649298000000|2022-04-07 02:20:00|718.01|717.51|717.91|717.41|718.11|717.61|717.91|717.41|0
1649298300000|2022-04-07 02:25:00|718.11|717.61|718.11|717.61|718.11|717.61|717.91|717.41|0
1649298600000|2022-04-07 02:30:00|718.01|717.51|718.51|718.01|718.61|718.11|717.91|717.41|0
1649298900000|2022-04-07 02:35:00|718.41|717.91|717.71|717.21|718.41|717.91|717.71|717.21|0
1649299200000|2022-04-07 02:40:00|717.61|717.11|717.71|717.21|717.71|717.21|717.51|717.01|0
1649299500000|2022-04-07 02:45:00|717.51|717.01|717.71|717.21|717.71|717.21|717.51|717.01|0
1649299800000|2022-04-07 02:50:00|717.91|717.41|717.91|717.41|717.91|717.41|717.71|717.21|0
1649300100000|2022-04-07 02:55:00|717.71|717.21|717.71|717.21|717.91|717.41|717.71|717.21|0
1649300400000|2022-04-07 03:00:00|717.91|717.41|717.71|717.21|717.91|717.41|717.71|717.21|0
1649300700000|2022-04-07 03:05:00|717.51|717.01|717.91|717.41|717.91|717.41|717.51|717.01|0
1649301600000|2022-04-07 03:20:00|718.01|717.51|717.91|717.41|718.11|717.61|717.91|717.41|0
1649301900000|2022-04-07 03:25:00|718.11|717.61|717.91|717.41|718.11|717.61|717.91|717.41|0
1649302200000|2022-04-07 03:30:00|718.11|717.61|717.91|717.41|718.11|717.61|717.91|717.41|0
1649302500000|2022-04-07 03:35:00|718.01|717.51|717.91|717.41|718.01|717.51|717.91|717.41|0
1649302800000|2022-04-07 03:40:00|717.71|717.21|717.81|717.31|717.91|717.41|717.51|717.01|0
1649303100000|2022-04-07 03:45:00|717.91|717.41|718.01|717.51|718.01|717.51|717.91|717.41|0
1649303400000|2022-04-07 03:50:00|717.91|717.41|717.81|717.31|718.01|717.51|717.81|717.31|0
1649303700000|2022-04-07 03:55:00|717.71|717.21|717.81|717.31|717.81|717.31|717.61|717.11|0
1649304300000|2022-04-07 04:05:00|717.91|717.41|717.81|717.31|718.01|717.51|717.81|717.31|0
1649304600000|2022-04-07 04:10:00|717.71|717.21|717.71|717.21|717.81|717.31|717.61|717.11|0
1649304900000|2022-04-07 04:15:00|717.61|717.11|717.81|717.31|717.81|717.31|717.61|717.11|0
1649305200000|2022-04-07 04:20:00|717.71|717.21|717.61|717.11|717.71|717.21|717.61|717.11|0
1649305500000|2022-04-07 04:25:00|717.51|717.01|717.61|717.11|717.61|717.11|717.31|716.81|0
1649305800000|2022-04-07 04:30:00|717.71|717.21|717.81|717.31|718.01|717.51|717.71|717.21|0
1649306400000|2022-04-07 04:40:00|717.71|717.21|717.81|717.31|717.81|717.31|717.71|717.21|0
1649306700000|2022-04-07 04:45:00|717.71|717.21|717.81|717.31|717.81|717.31|717.61|717.11|0
1649307000000|2022-04-07 04:50:00|717.91|717.41|717.81|717.31|717.91|717.41|717.71|717.21|0
1649307300000|2022-04-07 04:55:00|717.71|717.21|717.51|717.01|717.71|717.21|717.51|717.01|0
1649307600000|2022-04-07 05:00:00|717.31|716.81|717.11|716.61|717.71|717.21|716.91|716.41|0
1649307900000|2022-04-07 05:05:00|717.01|716.51|717.31|716.81|717.31|716.81|716.91|716.41|0
1649308200000|2022-04-07 05:10:00|717.51|717.01|717.51|717.01|717.51|717.01|717.11|716.61|0
1649308500000|2022-04-07 05:15:00|717.71|717.21|717.31|716.81|717.71|717.21|717.11|716.61|0
1649308800000|2022-04-07 05:20:00|717.51|717.01|716.91|716.41|717.51|717.01|716.71|716.21|0
1649309100000|2022-04-07 05:25:00|716.71|716.21|716.71|716.21|716.91|716.41|716.71|716.21|0
1649309400000|2022-04-07 05:30:00|716.91|716.41|716.91|716.41|717.31|716.81|716.91|716.41|0
1649309700000|2022-04-07 05:35:00|717.11|716.61|717.51|717.01|717.71|717.21|716.91|716.41|0
1649310000000|2022-04-07 05:40:00|717.71|717.21|717.11|716.61|717.71|717.21|717.11|716.61|0
1649310300000|2022-04-07 05:45:00|717.31|716.81|718.11|717.61|718.31|717.81|717.31|716.81|0
1649310600000|2022-04-07 05:50:00|717.91|717.41|718.31|717.81|718.31|717.81|717.91|717.41|0
1649310900000|2022-04-07 05:55:00|718.11|717.61|718.11|717.61|718.31|717.81|717.91|717.41|0
1649311200000|2022-04-07 06:00:00|719.21|718.91|719.11|718.81|719.51|719.21|718.21|717.91|84
1649311500000|2022-04-07 06:05:00|719.01|718.71|719.81|719.51|719.91|719.61|718.81|718.51|38
1649311800000|2022-04-07 06:10:00|719.91|719.61|719.41|719.11|720.11|719.81|719.41|719.11|28
1649312100000|2022-04-07 06:15:00|719.31|719.01|720.31|720.01|720.51|720.21|719.31|719.01|29
1649312400000|2022-04-07 06:20:00|720.21|719.91|720.51|720.21|720.61|720.31|720.01|719.71|42
1649312700000|2022-04-07 06:25:00|720.61|720.31|721.51|721.21|721.61|721.31|720.41|720.11|98
1649313000000|2022-04-07 06:30:00|721.41|721.11|720.71|720.41|721.71|721.41|720.41|720.11|57
1649313300000|2022-04-07 06:35:00|720.61|720.31|721.01|720.71|721.11|720.81|720.61|720.31|31
1649313600000|2022-04-07 06:40:00|721.11|720.81|721.81|721.51|721.81|721.51|721.01|720.71|46
1649313900000|2022-04-07 06:45:00|721.71|721.41|721.31|721.01|721.81|721.51|721.31|721.01|35
1649314200000|2022-04-07 06:50:00|721.41|721.11|721.81|721.51|721.81|721.51|721.21|720.91|24
1649314500000|2022-04-07 06:55:00|721.71|721.41|722.11|721.81|722.71|722.41|721.71|721.41|69
1649314800000|2022-04-07 07:00:00|722.01|721.91|722.21|722.11|722.81|722.71|721.01|720.91|786
1649315100000|2022-04-07 07:05:00|722.31|722.21|722.21|722.11|722.81|722.71|721.71|721.61|319
1649315400000|2022-04-07 07:10:00|722.31|722.21|723.01|722.91|723.41|723.31|722.01|721.91|450
1649315700000|2022-04-07 07:15:00|723.11|723.01|722.81|722.71|723.81|723.71|722.71|722.61|261
1649316000000|2022-04-07 07:20:00|722.71|722.61|723.41|723.31|723.51|723.41|722.11|722.01|220
1649316300000|2022-04-07 07:25:00|723.31|723.21|722.21|722.11|723.41|723.31|722.11|722.01|223
1649316600000|2022-04-07 07:30:00|722.11|722.01|721.81|721.71|722.31|722.21|720.61|720.51|301
1649316900000|2022-04-07 07:35:00|721.91|721.81|721.41|721.31|722.01|721.91|721.31|721.21|138
1649317200000|2022-04-07 07:40:00|721.31|721.21|720.21|720.11|721.41|721.31|720.11|720.01|173
1649317500000|2022-04-07 07:45:00|720.31|720.21|720.61|720.51|720.91|720.81|720.01|719.91|178
1649317800000|2022-04-07 07:50:00|720.51|720.41|720.41|720.31|721.01|720.91|720.31|720.21|166
1649318100000|2022-04-07 07:55:00|720.31|720.21|719.91|719.81|720.41|720.31|719.01|718.91|210
1649318400000|2022-04-07 08:00:00|720.01|719.91|719.41|719.31|720.11|720.01|719.21|719.11|183
1649318700000|2022-04-07 08:05:00|719.31|719.21|720.41|720.31|720.51|720.41|719.11|719.01|129
1649319000000|2022-04-07 08:10:00|720.51|720.41|719.11|719.01|720.61|720.51|718.91|718.81|168
1649319300000|2022-04-07 08:15:00|719.21|719.11|719.91|719.81|719.91|719.81|719.01|718.91|93
1649319600000|2022-04-07 08:20:00|720.01|719.91|720.31|720.21|721.01|720.91|720.01|719.91|129
1649319900000|2022-04-07 08:25:00|720.21|720.11|721.01|720.91|721.21|721.11|720.21|720.11|79
1649320200000|2022-04-07 08:30:00|721.11|721.01|720.91|720.81|721.41|721.31|720.71|720.61|104
1649320500000|2022-04-07 08:35:00|721.01|720.91|719.91|719.81|721.11|721.01|719.91|719.81|56
1649320800000|2022-04-07 08:40:00|720.01|719.91|720.91|720.81|721.01|720.91|719.81|719.71|71
1649321100000|2022-04-07 08:45:00|721.01|720.91|721.31|721.21|721.31|721.21|720.81|720.71|67
1649321400000|2022-04-07 08:50:00|721.41|721.31|722.01|721.91|722.11|722.01|721.31|721.21|91
1649321700000|2022-04-07 08:55:00|722.11|722.01|722.61|722.51|722.71|722.61|721.61|721.51|147
1649322000000|2022-04-07 09:00:00|722.71|722.61|722.51|722.41|723.21|723.11|722.41|722.31|255
1649322300000|2022-04-07 09:05:00|722.41|722.31|722.21|722.11|722.61|722.51|722.11|722.01|147
1649322600000|2022-04-07 09:10:00|722.31|722.21|722.41|722.31|722.51|722.41|722.21|722.11|115
1649322900000|2022-04-07 09:15:00|722.51|722.41|722.81|722.71|723.11|723.01|722.01|721.91|113
1649323200000|2022-04-07 09:20:00|722.71|722.61|723.11|723.01|723.61|723.51|722.51|722.41|151
1649323500000|2022-04-07 09:25:00|723.01|722.91|723.61|723.51|723.71|723.61|722.71|722.61|114
1649323800000|2022-04-07 09:30:00|723.71|723.61|723.71|723.61|723.81|723.71|723.31|723.21|88
1649324100000|2022-04-07 09:35:00|723.81|723.71|723.91|723.81|724.11|724.01|723.31|723.21|86
1649324400000|2022-04-07 09:40:00|724.01|723.91|723.81|723.71|724.11|724.01|723.71|723.61|85
1649324700000|2022-04-07 09:45:00|723.91|723.81|724.01|723.91|724.01|723.91|723.51|723.41|78
1649325000000|2022-04-07 09:50:00|723.91|723.81|724.41|724.31|724.51|724.41|723.61|723.51|74
1649325300000|2022-04-07 09:55:00|724.31|724.21|724.51|724.41|724.81|724.71|724.31|724.21|97
1649325600000|2022-04-07 10:00:00|724.31|724.21|724.41|724.31|724.91|724.81|724.31|724.21|90
1649325900000|2022-04-07 10:05:00|724.31|724.21|723.81|723.71|724.41|724.31|723.61|723.51|101
1649326200000|2022-04-07 10:10:00|723.71|723.61|724.01|723.91|724.01|723.91|723.51|723.41|57
1649326500000|2022-04-07 10:15:00|723.91|723.81|724.11|724.01|724.31|724.21|723.91|723.81|37
1649326800000|2022-04-07 10:20:00|724.21|724.11|724.71|724.61|724.91|724.81|724.11|724.01|96
1649327100000|2022-04-07 10:25:00|724.61|724.51|724.91|724.81|724.91|724.81|724.51|724.41|78
1649327400000|2022-04-07 10:30:00|724.81|724.71|724.31|724.21|724.81|724.71|724.21|724.11|93
1649327700000|2022-04-07 10:35:00|724.41|724.31|724.71|724.61|724.81|724.71|724.21|724.11|66
1649328000000|2022-04-07 10:40:00|724.81|724.71|724.51|724.41|724.91|724.81|724.41|724.31|67
1649328300000|2022-04-07 10:45:00|724.41|724.31|724.61|724.51|724.81|724.71|724.41|724.31|46
1649328600000|2022-04-07 10:50:00|724.71|724.61|724.41|724.31|724.81|724.71|724.41|724.31|51
1649328900000|2022-04-07 10:55:00|724.31|724.21|724.41|724.31|724.61|724.51|724.31|724.21|63
1649329200000|2022-04-07 11:00:00|724.31|724.21|723.81|723.71|724.71|724.61|723.71|723.61|111
1649329500000|2022-04-07 11:05:00|723.91|723.81|725.01|724.91|727.61|727.51|723.61|723.51|1156
1649329800000|2022-04-07 11:10:00|725.11|725.01|725.81|725.71|726.21|726.11|724.51|724.41|361
1649330100000|2022-04-07 11:15:00|725.91|725.81|725.01|724.91|726.01|725.91|724.91|724.81|159
1649330400000|2022-04-07 11:20:00|724.91|724.81|724.61|724.51|725.31|725.21|724.61|724.51|131
1649330700000|2022-04-07 11:25:00|724.51|724.41|724.01|723.91|724.61|724.51|723.81|723.71|94
1649331000000|2022-04-07 11:30:00|724.11|724.01|723.61|723.51|724.21|724.11|723.31|723.21|118
1649331300000|2022-04-07 11:35:00|723.51|723.41|723.41|723.31|724.01|723.91|723.21|723.11|83
1649331600000|2022-04-07 11:40:00|723.49|723.39|723.59|723.49|723.99|723.89|723.29|723.19|112
1649331900000|2022-04-07 11:45:00|723.49|723.39|723.49|723.39|723.59|723.49|723.09|722.99|71
1649332200000|2022-04-07 11:50:00|723.59|723.49|723.89|723.79|724.09|723.99|723.39|723.29|49
1649332500000|2022-04-07 11:55:00|723.79|723.69|723.99|723.89|723.99|723.89|723.49|723.39|38
1649332800000|2022-04-07 12:00:00|724.09|723.99|723.09|722.99|724.19|724.09|723.09|722.99|134
1649333100000|2022-04-07 12:05:00|723.19|723.09|723.19|723.09|723.39|723.29|722.89|722.79|107
1649333400000|2022-04-07 12:10:00|723.29|723.19|722.49|722.39|723.29|723.19|722.49|722.39|120
1649333700000|2022-04-07 12:15:00|722.59|722.49|723.19|723.09|723.29|723.19|722.19|722.09|116
1649334000000|2022-04-07 12:20:00|723.29|723.19|722.79|722.69|723.49|723.39|722.69|722.59|87
1649334300000|2022-04-07 12:25:00|722.69|722.59|722.49|722.39|722.79|722.69|722.29|722.19|46
1649334600000|2022-04-07 12:30:00|722.59|722.49|722.69|722.59|722.79|722.69|722.19|722.09|110
1649334900000|2022-04-07 12:35:00|722.79|722.69|722.29|722.19|722.79|722.69|722.19|722.09|96
1649335200000|2022-04-07 12:40:00|722.39|722.29|722.19|722.09|722.69|722.59|722.19|722.09|90
1649335500000|2022-04-07 12:45:00|722.29|722.19|721.19|721.09|722.39|722.29|721.19|721.09|147
1649335800000|2022-04-07 12:50:00|721.29|721.19|719.39|719.29|721.39|721.29|719.29|719.19|397
1649336100000|2022-04-07 12:55:00|719.29|719.19|719.79|719.69|719.89|719.79|719.09|718.99|214
1649336400000|2022-04-07 13:00:00|719.89|719.79|720.39|720.29|721.39|721.29|719.49|719.39|790
1649336700000|2022-04-07 13:05:00|720.49|720.39|719.89|719.79|720.69|720.59|719.79|719.69|138
1649337000000|2022-04-07 13:10:00|719.99|719.89|719.59|719.49|720.09|719.99|719.49|719.39|158
1649337300000|2022-04-07 13:15:00|719.49|719.39|719.69|719.59|719.69|719.59|718.89|718.79|166
1649337600000|2022-04-07 13:20:00|719.59|719.49|719.49|719.39|719.79|719.69|719.19|719.09|76
1649337900000|2022-04-07 13:25:00|719.39|719.29|719.79|719.69|719.89|719.79|718.89|718.79|124
1649338200000|2022-04-07 13:30:00|719.89|719.79|720.79|720.69|720.89|720.79|718.89|718.79|238
1649338500000|2022-04-07 13:35:00|720.89|720.79|721.59|721.49|721.99|721.89|720.59|720.49|220
1649338800000|2022-04-07 13:40:00|721.69|721.59|720.39|720.29|722.09|721.99|720.29|720.19|391
1649339100000|2022-04-07 13:45:00|720.49|720.39|719.79|719.69|720.99|720.89|719.49|719.39|203
1649339400000|2022-04-07 13:50:00|719.69|719.59|720.99|720.89|721.39|721.29|719.69|719.59|247
1649339700000|2022-04-07 13:55:00|721.09|720.99|721.39|721.29|721.49|721.39|720.59|720.49|192
1649340000000|2022-04-07 14:00:00|721.29|721.19|719.69|719.59|721.89|721.79|719.59|719.49|307
1649340300000|2022-04-07 14:05:00|719.79|719.69|719.39|719.29|720.09|719.99|718.89|718.79|256
1649340600000|2022-04-07 14:10:00|719.36|719.26|720.56|720.46|720.86|720.76|719.16|719.06|247
1649340900000|2022-04-07 14:15:00|720.46|720.36|720.26|720.16|720.56|720.46|719.36|719.26|189
1649341200000|2022-04-07 14:20:00|720.16|720.06|719.96|719.86|720.26|720.16|719.56|719.46|183
1649341500000|2022-04-07 14:25:00|719.86|719.76|719.46|719.36|720.46|720.36|719.06|718.96|216
1649341800000|2022-04-07 14:30:00|719.56|719.46|720.96|720.86|721.06|720.96|719.36|719.26|381
1649342100000|2022-04-07 14:35:00|720.86|720.76|719.76|719.66|721.26|721.16|719.66|719.56|164
1649342400000|2022-04-07 14:40:00|719.66|719.56|718.36|718.26|719.76|719.66|718.26|718.16|210
1649342700000|2022-04-07 14:45:00|718.46|718.36|717.36|717.26|718.76|718.66|717.26|717.16|196
1649343000000|2022-04-07 14:50:00|717.46|717.36|717.56|717.46|718.46|718.36|717.46|717.36|182
1649343300000|2022-04-07 14:55:00|717.46|717.36|717.36|717.26|717.96|717.86|717.16|717.06|125
1649343600000|2022-04-07 15:00:00|717.26|717.16|717.76|717.66|718.56|718.46|717.26|717.16|323
1649343900000|2022-04-07 15:05:00|717.66|717.56|716.96|716.86|717.76|717.66|716.86|716.76|163
1649344200000|2022-04-07 15:10:00|716.86|716.76|716.76|716.66|717.06|716.96|716.46|716.36|268
1649344500000|2022-04-07 15:15:00|716.66|716.56|716.36|716.26|716.76|716.66|716.16|716.06|206
1649344800000|2022-04-07 15:20:00|716.26|716.16|717.16|717.06|717.26|717.16|716.06|715.96|347
1649345100000|2022-04-07 15:25:00|717.06|716.96|715.66|715.56|717.16|717.06|714.96|714.86|648
1649345400000|2022-04-07 15:30:00|715.76|715.46|716.66|716.36|716.66|716.36|714.36|714.06|1429
1649345700000|2022-04-07 15:35:00|716.76|716.46|716.36|716.06|717.16|716.86|715.76|715.46|491
1649346000000|2022-04-07 15:40:00|716.46|716.16|715.96|715.66|717.06|716.76|715.86|715.56|191
1649346300000|2022-04-07 15:45:00|716.06|715.76|716.46|716.16|717.36|717.06|715.96|715.66|62
1649346600000|2022-04-07 15:50:00|716.36|716.06|716.16|715.86|716.86|716.56|716.06|715.76|28
1649346900000|2022-04-07 15:55:00|716.06|715.76|716.86|716.56|716.96|716.66|716.06|715.76|66
1649347200000|2022-04-07 16:00:00|716.96|716.66|716.86|716.56|717.56|717.26|716.76|716.46|38
1649347500000|2022-04-07 16:05:00|716.96|716.66|717.86|717.56|717.96|717.66|716.96|716.66|26
1649347800000|2022-04-07 16:10:00|717.96|717.66|718.16|717.86|718.26|717.96|717.56|717.26|34
1649348100000|2022-04-07 16:15:00|718.06|717.76|717.96|717.66|718.26|717.96|717.86|717.56|18
1649348400000|2022-04-07 16:20:00|717.86|717.56|718.36|718.06|718.76|718.46|717.86|717.56|15
1649348700000|2022-04-07 16:25:00|718.26|717.96|718.06|717.76|718.76|718.46|717.76|717.46|32
1649349000000|2022-04-07 16:30:00|717.96|717.66|718.06|717.76|718.36|718.06|717.76|717.46|11
1649349300000|2022-04-07 16:35:00|718.16|717.86|717.76|717.46|718.66|718.36|717.66|717.36|21
1649349600000|2022-04-07 16:40:00|717.66|717.36|717.56|717.26|718.16|717.86|717.46|717.16|20
1649349900000|2022-04-07 16:45:00|717.66|717.36|716.86|716.56|717.96|717.66|716.86|716.56|17
1649350200000|2022-04-07 16:50:00|716.96|716.66|717.56|717.26|717.96|717.66|716.96|716.66|11
1649350500000|2022-04-07 16:55:00|717.46|717.16|718.46|718.16|718.46|718.16|717.46|717.16|25
1649350800000|2022-04-07 17:00:00|718.36|718.06|719.46|719.16|719.56|719.26|718.16|717.86|63
1649351100000|2022-04-07 17:05:00|719.36|719.06|719.56|719.26|719.66|719.36|719.26|718.96|34
1649351400000|2022-04-07 17:10:00|719.66|719.36|720.76|720.46|721.16|720.86|719.46|719.16|123
1649351700000|2022-04-07 17:15:00|720.86|720.56|721.26|720.96|721.66|721.36|720.66|720.36|47
1649352000000|2022-04-07 17:20:00|721.36|721.06|721.36|721.06|721.96|721.66|721.36|721.06|28
1649352300000|2022-04-07 17:25:00|721.46|721.16|722.36|722.06|722.76|722.46|721.46|721.16|25
1649352600000|2022-04-07 17:30:00|722.46|722.16|722.36|722.06|722.86|722.56|722.26|721.96|17
1649352900000|2022-04-07 17:35:00|722.26|721.96|721.56|721.26|722.66|722.36|721.56|721.26|24
1649353200000|2022-04-07 17:40:00|721.66|721.36|721.66|721.36|721.96|721.66|721.46|721.16|17
1649353500000|2022-04-07 17:45:00|721.56|721.26|721.66|721.36|722.26|721.96|721.36|721.06|32
1649353800000|2022-04-07 17:50:00|721.76|721.46|721.96|721.66|722.06|721.76|721.36|721.06|29
1649354100000|2022-04-07 17:55:00|721.86|721.56|723.36|723.06|723.66|723.36|721.76|721.46|23
1649354400000|2022-04-07 18:00:00|723.46|723.16|723.26|722.96|723.96|723.66|723.06|722.76|12
1649354700000|2022-04-07 18:05:00|723.16|722.86|723.46|723.16|723.46|723.16|722.66|722.36|7
1649355000000|2022-04-07 18:10:00|723.36|723.06|723.26|722.96|723.66|723.36|723.06|722.76|19
1649355300000|2022-04-07 18:15:00|723.36|723.06|722.46|722.16|723.46|723.16|722.26|721.96|19
1649355600000|2022-04-07 18:20:00|722.56|722.26|722.86|722.56|722.96|722.66|722.56|722.26|8
1649355900000|2022-04-07 18:25:00|722.96|722.66|723.36|723.06|724.36|724.06|722.96|722.66|46
1649356200000|2022-04-07 18:30:00|723.26|722.96|723.36|723.06|723.56|723.26|722.96|722.66|15
1649356500000|2022-04-07 18:35:00|723.46|723.16|723.76|723.46|723.76|723.46|722.96|722.66|15
1649356800000|2022-04-07 18:40:00|723.66|723.36|724.26|723.96|724.36|724.06|723.36|723.06|79
1649357100000|2022-04-07 18:45:00|724.16|723.86|724.56|724.26|724.86|724.56|723.76|723.46|39
1649357400000|2022-04-07 18:50:00|724.36|724.06|724.96|724.66|725.06|724.76|724.36|724.06|65
1649357700000|2022-04-07 18:55:00|725.06|724.76|725.96|725.66|726.06|725.76|724.96|724.66|42
1649358000000|2022-04-07 19:00:00|725.86|725.56|726.46|726.16|726.56|726.26|725.66|725.36|162
1649358300000|2022-04-07 19:05:00|726.56|726.26|726.66|726.36|726.86|726.56|726.06|725.76|69
1649358600000|2022-04-07 19:10:00|726.76|726.46|727.06|726.76|727.16|726.86|726.46|726.16|32
1649358900000|2022-04-07 19:15:00|726.96|726.66|726.76|726.46|727.26|726.96|726.56|726.26|28
1649359200000|2022-04-07 19:20:00|726.66|726.36|725.96|725.66|726.66|726.36|725.76|725.46|50
1649359500000|2022-04-07 19:25:00|726.06|725.76|725.36|725.06|726.16|725.86|725.16|724.86|32
1649359800000|2022-04-07 19:30:00|725.46|725.16|726.36|726.06|726.46|726.16|725.26|724.96|24
1649360100000|2022-04-07 19:35:00|726.46|726.16|726.66|726.36|726.66|726.36|726.06|725.76|77
1649360400000|2022-04-07 19:40:00|726.76|726.46|726.56|726.26|727.06|726.76|726.16|725.86|62
1649360700000|2022-04-07 19:45:00|726.46|726.16|726.16|725.86|727.06|726.76|725.76|725.46|66
1649361000000|2022-04-07 19:50:00|725.86|725.56|725.26|724.96|726.26|725.96|725.16|724.86|65
1649361300000|2022-04-07 19:55:00|725.16|724.86|725.76|725.26|725.86|725.56|724.86|724.56|73
1649361600000|2022-04-07 20:00:00|726.46|725.96|726.06|725.56|726.56|726.06|725.66|725.16|0
1649361900000|2022-04-07 20:05:00|726.16|725.66|726.16|725.66|726.36|725.86|725.86|725.36|0
1649362200000|2022-04-07 20:10:00|726.26|725.76|726.26|725.76|726.76|726.26|726.16|725.66|0
1649362500000|2022-04-07 20:15:00|726.36|725.86|725.96|725.46|726.56|726.06|725.86|725.36|0
1649362800000|2022-04-07 20:20:00|725.86|725.36|725.26|724.76|725.96|725.46|725.16|724.66|0
1649363100000|2022-04-07 20:25:00|725.36|724.86|725.16|724.66|725.36|724.86|724.86|724.36|0
1649363400000|2022-04-07 20:30:00|725.06|724.56|725.36|724.86|725.36|724.86|724.96|724.46|0
1649363700000|2022-04-07 20:35:00|725.26|724.76|725.66|725.16|725.66|725.16|725.26|724.76|0
1649364000000|2022-04-07 20:40:00|725.56|725.06|725.46|724.96|725.56|725.06|725.36|724.86|0
1649364300000|2022-04-07 20:45:00|725.56|725.06|725.66|725.16|725.66|725.16|725.36|724.86|0
1649364600000|2022-04-07 20:50:00|725.76|725.26|726.16|725.66|726.16|725.66|725.76|725.26|0
1649364900000|2022-04-07 20:55:00|726.06|725.56|725.76|725.26|726.16|725.66|725.56|725.06|0
1649365200000|2022-04-07 21:00:00|725.66|725.16|725.76|725.26|725.86|725.36|725.66|725.16|0
1649365500000|2022-04-07 21:05:00|725.86|725.36|725.66|725.16|725.86|725.36|725.66|725.16|0
1649365800000|2022-04-07 21:10:00|725.56|725.06|725.66|725.16|725.66|725.16|725.56|725.06|0
1649366100000|2022-04-07 21:15:00|725.56|725.06|725.46|724.96|725.66|725.16|725.46|724.96|0
1649366400000|2022-04-07 21:20:00|725.56|725.06|725.46|724.96|725.56|725.06|725.46|724.96|0
1649366700000|2022-04-07 21:25:00|725.56|725.06|725.56|725.06|725.76|725.26|725.56|725.06|0
1649367000000|2022-04-07 21:30:00|725.66|725.16|725.66|725.16|725.66|725.16|725.66|725.16|0
1649367300000|2022-04-07 21:35:00|725.76|725.26|725.66|725.16|725.76|725.26|725.66|725.16|0
1649367600000|2022-04-07 21:40:00|725.76|725.26|725.76|725.26|725.76|725.26|725.66|725.16|0
1649367900000|2022-04-07 21:45:00|725.86|725.36|725.76|725.26|725.86|725.36|725.76|725.26|0
1649368500000|2022-04-07 21:55:00|725.66|725.16|725.66|725.16|725.86|725.36|725.66|725.16|0
1649368800000|2022-04-07 22:00:00|725.56|725.06|726.16|725.66|726.16|725.66|725.56|725.06|0
1649369100000|2022-04-07 22:05:00|726.06|725.56|726.06|725.56|726.06|725.56|725.86|725.36|0
1649369400000|2022-04-07 22:10:00|726.16|725.66|726.36|725.86|726.46|725.96|726.06|725.56|0
1649369700000|2022-04-07 22:15:00|726.26|725.76|726.16|725.66|726.46|725.96|726.16|725.66|0
1649370000000|2022-04-07 22:20:00|726.26|725.76|726.26|725.76|726.36|725.86|726.16|725.66|0
1649370300000|2022-04-07 22:25:00|726.16|725.66|726.06|725.56|726.16|725.66|725.96|725.46|0
1649370600000|2022-04-07 22:30:00|725.96|725.46|725.96|725.46|726.16|725.66|725.96|725.46|0
1649370900000|2022-04-07 22:35:00|726.06|725.56|726.06|725.56|726.06|725.56|725.96|725.46|0
1649371200000|2022-04-07 22:40:00|726.16|725.66|726.16|725.66|726.16|725.66|726.06|725.56|0
1649371500000|2022-04-07 22:45:00|726.06|725.56|726.06|725.56|726.16|725.66|725.96|725.46|0
1649371800000|2022-04-07 22:50:00|725.96|725.46|725.86|725.36|726.06|725.56|725.76|725.26|0
1649372100000|2022-04-07 22:55:00|725.76|725.26|726.06|725.56|726.06|725.56|725.76|725.26|0
1649372400000|2022-04-07 23:00:00|725.96|725.46|725.86|725.36|726.16|725.66|725.76|725.26|0
1649372700000|2022-04-07 23:05:00|725.96|725.46|725.96|725.46|726.06|725.56|725.86|725.36|0
1649373000000|2022-04-07 23:10:00|726.06|725.56|726.56|726.06|726.66|726.16|725.86|725.36|0
1649373300000|2022-04-07 23:15:00|727.18|726.68|726.98|726.48|727.18|726.68|726.98|726.48|0
1649373600000|2022-04-07 23:20:00|727.08|726.58|727.18|726.68|727.28|726.78|726.98|726.48|0
1649373900000|2022-04-07 23:25:00|727.28|726.78|727.48|726.98|727.58|727.08|727.18|726.68|0
1649374200000|2022-04-07 23:30:00|727.38|726.88|727.28|726.78|727.48|726.98|727.18|726.68|0
1649374500000|2022-04-07 23:35:00|727.38|726.88|727.48|726.98|727.48|726.98|727.28|726.78|0
1649374800000|2022-04-07 23:40:00|727.58|727.08|727.58|727.08|727.78|727.28|727.58|727.08|0
1649375100000|2022-04-07 23:45:00|727.48|726.98|727.88|727.38|727.88|727.38|727.48|726.98|0
1649375400000|2022-04-07 23:50:00|727.78|727.28|728.08|727.58|728.28|727.78|727.78|727.28|0
1649375700000|2022-04-07 23:55:00|728.18|727.68|727.98|727.48|728.38|727.88|727.98|727.48|0
1649376000000|2022-04-08 00:00:00|727.88|727.38|728.08|727.58|728.18|727.68|727.48|726.98|0
1649376300000|2022-04-08 00:05:00|727.98|727.48|727.98|727.48|728.28|727.78|727.88|727.38|0
1649376600000|2022-04-08 00:10:00|727.88|727.38|727.78|727.28|728.08|727.58|727.68|727.18|0
1649376900000|2022-04-08 00:15:00|727.68|727.18|727.08|726.58|727.68|727.18|726.88|726.38|0
1649377200000|2022-04-08 00:20:00|726.88|726.38|726.18|725.68|727.08|726.58|726.08|725.58|0
1649377500000|2022-04-08 00:25:00|726.08|725.58|725.18|724.68|726.28|725.78|725.18|724.68|0
1649377800000|2022-04-08 00:30:00|725.08|724.58|724.98|724.48|725.48|724.98|724.98|724.48|0
1649378100000|2022-04-08 00:35:00|725.18|724.68|725.18|724.68|725.18|724.68|724.98|724.48|0
1649378400000|2022-04-08 00:40:00|725.08|724.58|725.18|724.68|725.38|724.88|724.98|724.48|0
1649378700000|2022-04-08 00:45:00|725.38|724.88|725.38|724.88|725.58|725.08|725.18|724.68|0
1649379000000|2022-04-08 00:50:00|725.28|724.78|725.68|725.18|725.68|725.18|725.28|724.78|0
1649379300000|2022-04-08 00:55:00|725.48|724.98|726.08|725.58|726.08|725.58|725.48|724.98|0
1649379600000|2022-04-08 01:00:00|726.28|725.78|726.08|725.58|726.28|725.78|726.08|725.58|0
1649379900000|2022-04-08 01:05:00|726.28|725.78|726.08|725.58|726.28|725.78|726.08|725.58|0
1649380200000|2022-04-08 01:10:00|725.88|725.38|725.68|725.18|726.08|725.58|725.68|725.18|0
1649380500000|2022-04-08 01:15:00|725.88|725.38|725.48|724.98|726.08|725.58|725.48|724.98|0
1649380800000|2022-04-08 01:20:00|725.58|725.08|724.98|724.48|725.88|725.38|724.98|724.48|0
1649381100000|2022-04-08 01:25:00|725.18|724.68|725.38|724.88|725.38|724.88|724.98|724.48|0
1649381400000|2022-04-08 01:30:00|723.56|723.06|722.96|722.46|723.66|723.16|722.96|722.46|0
1649381700000|2022-04-08 01:35:00|723.16|722.66|722.96|722.46|723.26|722.76|722.66|722.16|0
1649382000000|2022-04-08 01:40:00|723.16|722.66|723.66|723.16|723.66|723.16|723.16|722.66|0
1649382300000|2022-04-08 01:45:00|725.48|724.98|725.58|725.08|725.58|725.08|725.38|724.88|0
1649382600000|2022-04-08 01:50:00|725.38|724.88|724.58|724.08|725.38|724.88|724.58|724.08|0
1649382900000|2022-04-08 01:55:00|724.68|724.18|724.78|724.28|724.98|724.48|724.58|724.08|0
1649383200000|2022-04-08 02:00:00|724.58|724.08|725.18|724.68|725.18|724.68|724.58|724.08|0
1649383500000|2022-04-08 02:05:00|725.38|724.88|725.18|724.68|725.38|724.88|724.98|724.48|0
1649383800000|2022-04-08 02:10:00|724.98|724.48|725.18|724.68|725.18|724.68|724.98|724.48|0
1649384100000|2022-04-08 02:15:00|725.38|724.88|725.38|724.88|725.58|725.08|724.98|724.48|0
1649384400000|2022-04-08 02:20:00|725.58|725.08|725.58|725.08|725.58|725.08|725.38|724.88|0
1649384700000|2022-04-08 02:25:00|725.38|724.88|725.68|725.18|725.68|725.18|725.38|724.88|0
1649385000000|2022-04-08 02:30:00|725.78|725.28|726.08|725.58|726.08|725.58|725.68|725.18|0
1649385300000|2022-04-08 02:35:00|725.88|725.38|725.78|725.28|726.08|725.58|725.58|725.08|0
1649385600000|2022-04-08 02:40:00|725.68|725.18|726.08|725.58|726.08|725.58|725.58|725.08|0
1649385900000|2022-04-08 02:45:00|726.28|725.78|726.28|725.78|726.68|726.18|726.08|725.58|0
1649386200000|2022-04-08 02:50:00|726.48|725.98|726.28|725.78|726.48|725.98|726.08|725.58|0
1649386500000|2022-04-08 02:55:00|726.38|725.88|726.48|725.98|726.48|725.98|726.38|725.88|0
1649386800000|2022-04-08 03:00:00|726.68|726.18|725.98|725.48|726.68|726.18|725.98|725.48|0
1649387100000|2022-04-08 03:05:00|725.88|725.38|726.08|725.58|726.08|725.58|725.88|725.38|0
1649387400000|2022-04-08 03:10:00|726.28|725.78|726.68|726.18|726.68|726.18|726.28|725.78|0
1649387700000|2022-04-08 03:15:00|726.48|725.98|726.28|725.78|726.48|725.98|726.28|725.78|0
1649388000000|2022-04-08 03:20:00|726.38|725.88|726.68|726.18|726.68|726.18|726.28|725.78|0
1649388300000|2022-04-08 03:25:00|726.48|725.98|726.48|725.98|726.48|725.98|726.28|725.78|0
1649388600000|2022-04-08 03:30:00|726.68|726.18|726.08|725.58|726.68|726.18|725.88|725.38|0
1649388900000|2022-04-08 03:35:00|726.18|725.68|726.08|725.58|726.28|725.78|725.88|725.38|0
1649389200000|2022-04-08 03:40:00|726.28|725.78|726.28|725.78|726.28|725.78|726.28|725.78|0
1649389500000|2022-04-08 03:45:00|726.18|725.68|726.08|725.58|726.28|725.78|726.08|725.58|0
1649389800000|2022-04-08 03:50:00|726.18|725.68|725.88|725.38|726.28|725.78|725.68|725.18|0
1649390100000|2022-04-08 03:55:00|725.68|725.18|725.88|725.38|725.88|725.38|725.68|725.18|0
1649390400000|2022-04-08 04:00:00|725.98|725.48|725.58|725.08|726.08|725.58|725.58|725.08|0
1649390700000|2022-04-08 04:05:00|725.68|725.18|725.58|725.08|725.78|725.28|725.58|725.08|0
1649391000000|2022-04-08 04:10:00|725.78|725.28|725.58|725.08|725.78|725.28|725.58|725.08|0
1649391300000|2022-04-08 04:15:00|725.68|725.18|725.38|724.88|725.68|725.18|725.38|724.88|0
1649391600000|2022-04-08 04:20:00|725.48|724.98|725.38|724.88|725.58|725.08|725.38|724.88|0
1649391900000|2022-04-08 04:25:00|725.58|725.08|725.38|724.88|725.58|725.08|725.38|724.88|0
1649392200000|2022-04-08 04:30:00|725.48|724.98|725.38|724.88|725.58|725.08|725.38|724.88|0
1649392500000|2022-04-08 04:35:00|725.58|725.08|725.58|725.08|725.78|725.28|725.58|725.08|0
1649392800000|2022-04-08 04:40:00|725.78|725.28|725.18|724.68|725.78|725.28|725.18|724.68|0
1649393100000|2022-04-08 04:45:00|725.08|724.58|724.98|724.48|725.18|724.68|724.98|724.48|0
1649393400000|2022-04-08 04:50:00|724.78|724.28|724.58|724.08|724.78|724.28|724.58|724.08|0
1649393700000|2022-04-08 04:55:00|724.68|724.18|724.78|724.28|724.98|724.48|724.58|724.08|0
1649394000000|2022-04-08 05:00:00|723.16|722.66|723.16|722.66|723.36|722.86|722.96|722.46|0
1649394300000|2022-04-08 05:05:00|722.96|722.46|723.26|722.76|723.26|722.76|722.76|722.26|0
1649394600000|2022-04-08 05:10:00|723.16|722.66|723.66|723.16|723.66|723.16|723.16|722.66|0
1649394900000|2022-04-08 05:15:00|725.78|725.28|726.18|725.68|726.18|725.68|725.78|725.28|0
1649395200000|2022-04-08 05:20:00|726.28|725.78|725.88|725.38|726.28|725.78|725.78|725.28|0
1649395500000|2022-04-08 05:25:00|725.78|725.28|725.38|724.88|725.98|725.48|725.38|724.88|0
1649395800000|2022-04-08 05:30:00|725.28|724.78|725.58|725.08|725.78|725.28|725.28|724.78|0
1649396100000|2022-04-08 05:35:00|725.38|724.88|725.58|725.08|725.58|725.08|725.38|724.88|0
1649396400000|2022-04-08 05:40:00|725.38|724.88|725.38|724.88|725.58|725.08|725.28|724.78|0
1649396700000|2022-04-08 05:45:00|725.58|725.08|726.18|725.68|726.18|725.68|725.58|725.08|0
1649397000000|2022-04-08 05:50:00|726.38|725.88|726.88|726.38|727.08|726.58|726.28|725.78|0
1649397300000|2022-04-08 05:55:00|727.08|726.58|726.88|726.38|727.28|726.78|726.88|726.38|0
1649397600000|2022-04-08 06:00:00|727.08|726.58|725.48|725.18|727.08|726.58|725.38|725.08|84
1649397900000|2022-04-08 06:05:00|725.58|725.28|726.38|726.08|726.38|726.08|725.38|725.08|9
1649398200000|2022-04-08 06:10:00|726.48|726.18|726.08|725.78|726.48|726.18|726.08|725.78|10
1649398500000|2022-04-08 06:15:00|726.18|725.88|726.18|725.88|726.48|726.18|726.18|725.88|11
1649398800000|2022-04-08 06:20:00|726.28|725.98|727.48|727.18|727.48|727.18|726.08|725.78|13
1649399100000|2022-04-08 06:25:00|727.38|727.08|727.28|726.98|727.68|727.38|727.28|726.98|42
1649399400000|2022-04-08 06:30:00|727.18|726.88|727.48|727.18|727.68|727.38|727.18|726.88|12
1649399700000|2022-04-08 06:35:00|727.38|727.08|726.78|726.48|727.78|727.48|726.78|726.48|11
1649400000000|2022-04-08 06:40:00|726.68|726.38|726.88|726.58|726.88|726.58|726.38|726.08|9
1649400300000|2022-04-08 06:45:00|726.98|726.68|727.18|726.88|727.38|727.08|726.78|726.48|25
1649400600000|2022-04-08 06:50:00|727.28|726.98|727.68|727.38|727.88|727.58|727.28|726.98|28
1649400900000|2022-04-08 06:55:00|727.78|727.48|726.78|726.48|728.18|727.88|726.78|726.48|234
1649401200000|2022-04-08 07:00:00|726.68|726.58|725.58|725.48|727.18|727.08|725.48|725.38|640
1649401500000|2022-04-08 07:05:00|725.68|725.58|725.68|725.58|726.08|725.98|725.08|724.98|277
1649401800000|2022-04-08 07:10:00|725.78|725.68|726.58|726.48|726.68|726.58|725.48|725.38|327
1649402100000|2022-04-08 07:15:00|726.68|726.58|726.78|726.68|726.98|726.88|725.48|725.38|275
1649402400000|2022-04-08 07:20:00|726.68|726.58|726.78|726.68|727.18|727.08|726.18|726.08|248
1649402700000|2022-04-08 07:25:00|726.68|726.58|726.68|726.58|726.78|726.68|725.88|725.78|191
1649403000000|2022-04-08 07:30:00|726.78|726.68|726.38|726.28|726.78|726.68|725.78|725.68|197
1649403300000|2022-04-08 07:35:00|726.48|726.38|727.48|727.38|727.58|727.48|726.38|726.28|151
1649403600000|2022-04-08 07:40:00|727.58|727.48|727.28|727.18|727.88|727.78|727.28|727.18|380
1649403900000|2022-04-08 07:45:00|727.18|727.08|726.68|726.58|727.28|727.18|726.48|726.38|117
1649404200000|2022-04-08 07:50:00|726.78|726.68|727.18|727.08|727.48|727.38|726.68|726.58|114
1649404500000|2022-04-08 07:55:00|727.28|727.18|727.28|727.18|727.48|727.38|726.78|726.68|198
1649404800000|2022-04-08 08:00:00|727.18|727.08|727.48|727.38|727.68|727.58|727.08|726.98|146
1649405100000|2022-04-08 08:05:00|727.58|727.48|727.38|727.28|727.88|727.78|727.28|727.18|190
1649405400000|2022-04-08 08:10:00|727.48|727.38|727.18|727.08|727.58|727.48|727.18|727.08|127
1649405700000|2022-04-08 08:15:00|727.28|727.18|727.18|727.08|727.28|727.18|726.68|726.58|214
1649406000000|2022-04-08 08:20:00|727.28|727.18|727.68|727.58|727.88|727.78|727.18|727.08|100
1649406300000|2022-04-08 08:25:00|727.58|727.48|727.78|727.68|727.98|727.88|727.58|727.48|189
1649406600000|2022-04-08 08:30:00|727.88|727.78|727.78|727.68|728.18|728.08|727.68|727.58|158
1649406900000|2022-04-08 08:35:00|727.68|727.58|727.88|727.78|727.88|727.78|727.48|727.38|111
1649407200000|2022-04-08 08:40:00|727.78|727.68|727.28|727.18|727.78|727.68|727.08|726.98|125
1649407500000|2022-04-08 08:45:00|727.38|727.28|727.28|727.18|727.38|727.28|727.08|726.98|93
1649407800000|2022-04-08 08:50:00|727.38|727.28|726.68|726.58|727.38|727.28|726.68|726.58|666
1649408100000|2022-04-08 08:55:00|726.58|726.48|726.48|726.38|726.88|726.78|726.08|725.98|105
1649408400000|2022-04-08 09:00:00|726.38|726.28|725.48|725.38|726.38|726.28|724.98|724.88|171
1649408700000|2022-04-08 09:05:00|725.58|725.48|725.28|725.18|725.88|725.78|725.08|724.98|97
1649409000000|2022-04-08 09:10:00|725.18|725.08|725.68|725.58|725.88|725.78|725.18|725.08|119
1649409300000|2022-04-08 09:15:00|725.78|725.68|726.18|726.08|726.28|726.18|725.68|725.58|101
1649409600000|2022-04-08 09:20:00|726.28|726.18|726.38|726.28|726.38|726.28|726.18|726.08|62
1649409900000|2022-04-08 09:25:00|726.28|726.18|726.38|726.28|726.58|726.48|726.18|726.08|58
1649410200000|2022-04-08 09:30:00|726.28|726.18|726.08|725.98|726.88|726.78|725.98|725.88|188
1649410500000|2022-04-08 09:35:00|725.98|725.88|725.88|725.78|726.08|725.98|725.38|725.28|94
1649410800000|2022-04-08 09:40:00|725.98|725.88|725.38|725.28|726.08|725.98|725.28|725.18|69
1649411100000|2022-04-08 09:45:00|725.48|725.38|726.18|726.08|726.18|726.08|725.38|725.28|127
1649411400000|2022-04-08 09:50:00|726.08|725.98|725.88|725.78|726.18|726.08|725.68|725.58|76
1649411700000|2022-04-08 09:55:00|725.98|725.88|725.88|725.78|726.08|725.98|725.78|725.68|69
1649412000000|2022-04-08 10:00:00|725.78|725.68|725.88|725.78|726.18|726.08|725.48|725.38|110
1649412300000|2022-04-08 10:05:00|725.78|725.68|725.78|725.68|726.08|725.98|725.68|725.58|79
1649412600000|2022-04-08 10:10:00|725.88|725.78|725.08|724.98|726.08|725.98|724.88|724.78|104
1649412900000|2022-04-08 10:15:00|725.18|725.08|724.28|724.18|725.68|725.58|724.28|724.18|175
1649413200000|2022-04-08 10:20:00|724.38|724.28|724.08|723.98|724.58|724.48|723.78|723.68|100
1649413500000|2022-04-08 10:25:00|723.98|723.88|723.88|723.78|724.18|724.08|723.68|723.58|64
1649413800000|2022-04-08 10:30:00|723.78|723.68|724.08|723.98|724.28|724.18|723.58|723.48|98
1649414100000|2022-04-08 10:35:00|723.98|723.88|724.88|724.78|724.98|724.88|723.88|723.78|136
1649414400000|2022-04-08 10:40:00|724.98|724.88|724.68|724.58|725.08|724.98|724.58|724.48|79
1649414700000|2022-04-08 10:45:00|724.78|724.68|725.08|724.98|725.38|725.28|724.58|724.48|74
1649415000000|2022-04-08 10:50:00|724.98|724.88|726.08|725.98|726.08|725.98|724.98|724.88|91
1649415300000|2022-04-08 10:55:00|725.98|725.88|726.08|725.98|726.28|726.18|725.78|725.68|65
1649415600000|2022-04-08 11:00:00|725.98|725.88|725.88|725.78|726.18|726.08|725.88|725.78|76
1649415900000|2022-04-08 11:05:00|725.98|725.88|726.48|726.38|726.58|726.48|725.88|725.78|84
1649416200000|2022-04-08 11:10:00|726.58|726.48|726.48|726.38|726.68|726.58|726.28|726.18|63
1649416500000|2022-04-08 11:15:00|726.38|726.28|726.18|726.08|726.58|726.48|726.08|725.98|95
1649416800000|2022-04-08 11:20:00|726.28|726.18|726.18|726.08|726.38|726.28|726.08|725.98|57
1649417100000|2022-04-08 11:25:00|726.28|726.18|726.48|726.38|726.68|726.58|726.28|726.18|57
1649417400000|2022-04-08 11:30:00|726.38|726.28|726.48|726.38|726.88|726.78|726.18|726.08|74
1649417700000|2022-04-08 11:35:00|726.58|726.48|726.38|726.28|726.78|726.68|726.28|726.18|67
1649418000000|2022-04-08 11:40:00|726.48|726.38|726.08|725.98|726.58|726.48|725.98|725.88|119
1649418300000|2022-04-08 11:45:00|725.98|725.88|726.48|726.38|726.58|726.48|725.98|725.88|52
1649418600000|2022-04-08 11:50:00|726.38|726.28|726.28|726.18|726.38|726.28|726.18|726.08|93
1649418900000|2022-04-08 11:55:00|726.38|726.28|726.18|726.08|726.38|726.28|725.88|725.78|54
1649419200000|2022-04-08 12:00:00|726.08|725.98|725.88|725.78|726.38|726.28|725.78|725.68|62
1649419500000|2022-04-08 12:05:00|725.98|725.88|726.08|725.98|726.18|726.08|725.78|725.68|91
1649419800000|2022-04-08 12:10:00|725.98|725.88|725.28|725.18|726.08|725.98|725.18|725.08|87
1649420100000|2022-04-08 12:15:00|725.38|725.28|725.38|725.28|725.78|725.68|725.28|725.18|55
1649420400000|2022-04-08 12:20:00|725.48|725.38|725.78|725.68|725.78|725.68|725.48|725.38|57
1649420700000|2022-04-08 12:25:00|725.68|725.58|725.58|725.48|726.08|725.98|725.58|725.48|81
1649421000000|2022-04-08 12:30:00|725.48|725.38|724.78|724.68|725.68|725.58|724.78|724.68|128
1649421300000|2022-04-08 12:35:00|724.88|724.78|724.68|724.58|725.08|724.98|724.58|724.48|84
1649421600000|2022-04-08 12:40:00|724.58|724.48|724.08|723.98|724.68|724.58|723.88|723.78|133
1649421900000|2022-04-08 12:45:00|723.98|723.88|724.18|724.08|724.38|724.28|723.98|723.88|81
1649422200000|2022-04-08 12:50:00|724.28|724.18|723.98|723.88|724.48|724.38|723.98|723.88|72
1649422500000|2022-04-08 12:55:00|724.08|723.98|724.38|724.28|724.58|724.48|723.98|723.88|132
1649422800000|2022-04-08 13:00:00|724.28|724.18|723.78|723.68|724.38|724.28|723.58|723.48|163
1649423100000|2022-04-08 13:05:00|723.68|723.58|723.58|723.48|723.78|723.68|723.18|723.08|147
1649423400000|2022-04-08 13:10:00|723.48|723.38|723.08|722.98|723.68|723.58|722.98|722.88|104
1649423700000|2022-04-08 13:15:00|722.98|722.88|723.58|723.48|723.68|723.58|722.98|722.88|144
1649424000000|2022-04-08 13:20:00|723.48|723.38|722.88|722.78|723.78|723.68|722.78|722.68|176
1649424300000|2022-04-08 13:25:00|722.98|722.88|722.78|722.68|723.18|723.08|722.38|722.28|150
1649424600000|2022-04-08 13:30:00|722.88|722.78|722.88|722.78|723.58|723.48|722.28|722.18|314
1649424900000|2022-04-08 13:35:00|722.78|722.68|722.88|722.78|723.48|723.38|722.58|722.48|204
1649425200000|2022-04-08 13:40:00|722.78|722.68|722.38|722.28|722.98|722.88|722.28|722.18|235
1649425500000|2022-04-08 13:45:00|722.28|722.18|722.68|722.58|723.18|723.08|722.08|721.98|241
1649425800000|2022-04-08 13:50:00|722.58|722.48|722.38|722.28|722.88|722.78|722.08|721.98|180
1649426100000|2022-04-08 13:55:00|722.28|722.18|722.08|721.98|722.88|722.78|722.08|721.98|182
1649426400000|2022-04-08 14:00:00|721.88|721.78|723.78|723.68|723.98|723.88|721.58|721.48|605
1649426700000|2022-04-08 14:05:00|723.68|723.58|724.08|723.98|724.48|724.38|723.08|722.98|253
1649427000000|2022-04-08 14:10:00|723.98|723.88|723.08|722.98|723.98|723.88|722.48|722.38|213
1649427300000|2022-04-08 14:15:00|722.98|722.88|722.48|722.38|723.08|722.98|721.98|721.88|188
1649427600000|2022-04-08 14:20:00|722.68|722.58|723.28|723.18|723.68|723.58|722.28|722.18|389
1649427900000|2022-04-08 14:25:00|723.38|723.28|724.18|724.08|724.18|724.08|723.08|722.98|209
1649428200000|2022-04-08 14:30:00|724.08|723.98|724.58|724.48|725.08|724.98|723.88|723.78|223
1649428500000|2022-04-08 14:35:00|724.68|724.58|724.58|724.48|724.88|724.78|724.18|724.08|182
1649428800000|2022-04-08 14:40:00|724.68|724.58|724.18|724.08|724.88|724.78|724.18|724.08|240
1649429100000|2022-04-08 14:45:00|724.08|723.98|723.18|723.08|724.18|724.08|723.08|722.98|235
1649429400000|2022-04-08 14:50:00|723.08|722.98|724.88|724.78|724.98|724.88|723.08|722.98|350
1649429700000|2022-04-08 14:55:00|724.78|724.68|726.08|725.98|726.08|725.98|724.68|724.58|770
1649430000000|2022-04-08 15:00:00|725.98|725.88|726.28|726.18|726.68|726.58|725.58|725.48|323
1649430300000|2022-04-08 15:05:00|726.18|726.08|726.28|726.18|726.58|726.48|725.98|725.88|664
1649430600000|2022-04-08 15:10:00|726.18|726.08|725.88|725.78|726.48|726.38|725.68|725.58|145
1649430900000|2022-04-08 15:15:00|725.98|725.88|725.18|725.08|725.98|725.88|725.18|725.08|172
1649431200000|2022-04-08 15:20:00|725.28|725.18|724.68|724.58|725.28|725.18|724.38|724.28|281
1649431500000|2022-04-08 15:25:00|724.58|724.48|724.88|724.78|725.08|724.98|724.08|723.98|374
1649431800000|2022-04-08 15:30:00|724.98|724.68|725.78|725.48|726.48|726.18|724.88|724.58|637
1649432100000|2022-04-08 15:35:00|725.68|725.38|725.18|724.88|725.88|725.58|724.78|724.48|315
1649432400000|2022-04-08 15:40:00|725.08|724.78|725.68|725.38|726.08|725.78|725.08|724.78|104
1649432700000|2022-04-08 15:45:00|725.58|725.28|725.48|725.18|726.18|725.88|725.38|725.08|73
1649433000000|2022-04-08 15:50:00|725.38|725.08|725.68|725.38|726.18|725.88|725.38|725.08|30
1649433300000|2022-04-08 15:55:00|725.58|725.28|725.68|725.38|725.98|725.68|725.48|725.18|35
1649433600000|2022-04-08 16:00:00|725.78|725.48|725.78|725.48|726.08|725.78|725.58|725.28|32
1649433900000|2022-04-08 16:05:00|725.68|725.38|725.48|725.18|725.88|725.58|725.18|724.88|58
1649434200000|2022-04-08 16:10:00|725.58|725.28|725.58|725.28|726.08|725.78|724.98|724.68|40
1649434500000|2022-04-08 16:15:00|725.48|725.18|725.58|725.28|725.78|725.48|724.98|724.68|36
1649434800000|2022-04-08 16:20:00|725.48|725.18|725.88|725.58|726.08|725.78|725.48|725.18|46
1649435100000|2022-04-08 16:25:00|725.78|725.48|726.18|725.88|726.48|726.18|725.78|725.48|24
1649435400000|2022-04-08 16:30:00|726.08|725.78|725.68|725.38|726.08|725.78|725.58|725.28|13
1649435700000|2022-04-08 16:35:00|725.78|725.48|725.88|725.58|725.98|725.68|725.48|725.18|15
1649436000000|2022-04-08 16:40:00|725.98|725.68|726.08|725.78|726.28|725.98|725.78|725.48|26
1649436300000|2022-04-08 16:45:00|726.18|725.88|725.88|725.58|726.38|726.08|725.78|725.48|23
1649436600000|2022-04-08 16:50:00|725.78|725.48|725.98|725.68|726.18|725.88|725.68|725.38|12
1649436900000|2022-04-08 16:55:00|725.88|725.58|726.08|725.78|726.28|725.98|725.88|725.58|9
1649437200000|2022-04-08 17:00:00|725.98|725.68|726.08|725.78|726.08|725.78|725.68|725.38|15
1649437500000|2022-04-08 17:05:00|725.98|725.68|725.88|725.58|726.08|725.78|725.68|725.38|6
1649437800000|2022-04-08 17:10:00|725.98|725.68|725.28|724.98|725.98|725.68|725.28|724.98|26
1649438100000|2022-04-08 17:15:00|725.38|725.08|725.18|724.88|725.48|725.18|725.08|724.78|11
1649438400000|2022-04-08 17:20:00|725.08|724.78|725.08|724.78|725.48|725.18|724.98|724.68|22
1649438700000|2022-04-08 17:25:00|725.18|724.88|724.78|724.48|725.18|724.88|724.68|724.38|24
1649439000000|2022-04-08 17:30:00|724.88|724.58|724.58|724.28|724.88|724.58|724.48|724.18|16
1649439300000|2022-04-08 17:35:00|724.48|724.18|724.48|724.18|724.88|724.58|724.38|724.08|19
1649439600000|2022-04-08 17:40:00|724.38|724.08|724.38|724.08|724.48|724.18|723.98|723.68|38
1649439900000|2022-04-08 17:45:00|724.18|723.88|723.88|723.58|724.28|723.98|723.78|723.48|26
1649440200000|2022-04-08 17:50:00|723.78|723.48|724.08|723.78|724.28|723.98|723.78|723.48|28
1649440500000|2022-04-08 17:55:00|723.98|723.68|724.08|723.78|724.18|723.88|723.98|723.68|4
1649440800000|2022-04-08 18:00:00|723.98|723.68|723.88|723.58|724.38|724.08|723.78|723.48|13
1649441100000|2022-04-08 18:05:00|723.78|723.48|724.28|723.98|724.38|724.08|723.78|723.48|4
1649441400000|2022-04-08 18:10:00|724.38|724.08|724.38|724.08|724.48|724.18|724.18|723.88|6
1649441700000|2022-04-08 18:15:00|724.48|724.18|724.18|723.88|724.48|724.18|723.98|723.68|12
1649442000000|2022-04-08 18:20:00|724.28|723.98|723.78|723.48|724.68|724.38|723.78|723.48|15
1649442300000|2022-04-08 18:25:00|723.68|723.38|722.98|722.68|723.68|723.38|722.58|722.28|37
1649442600000|2022-04-08 18:30:00|722.88|722.58|722.28|721.98|722.98|722.68|722.28|721.98|27
1649442900000|2022-04-08 18:35:00|722.18|721.88|722.98|722.68|723.08|722.78|722.18|721.88|29
1649443200000|2022-04-08 18:40:00|722.88|722.58|722.88|722.58|723.18|722.88|722.68|722.38|8
1649443500000|2022-04-08 18:45:00|722.98|722.68|723.38|723.08|723.38|723.08|722.78|722.48|15
1649443800000|2022-04-08 18:50:00|723.28|722.98|724.08|723.78|724.18|723.88|723.28|722.98|6
1649444100000|2022-04-08 18:55:00|723.98|723.68|723.48|723.18|724.08|723.78|723.38|723.08|3
1649444400000|2022-04-08 19:00:00|723.38|723.08|723.28|722.98|723.68|723.38|723.18|722.88|13
1649444700000|2022-04-08 19:05:00|723.38|723.08|722.98|722.68|723.58|723.28|722.88|722.58|10
1649445000000|2022-04-08 19:10:00|723.08|722.78|723.48|723.18|724.08|723.78|722.78|722.48|34
1649445300000|2022-04-08 19:15:00|723.38|723.08|723.18|722.88|723.98|723.68|723.18|722.88|13
1649445600000|2022-04-08 19:20:00|723.08|722.78|723.18|722.88|723.48|723.18|722.78|722.48|3
1649445900000|2022-04-08 19:25:00|723.28|722.98|723.58|723.28|723.68|723.38|723.18|722.88|15
1649446200000|2022-04-08 19:30:00|723.68|723.38|722.68|722.38|723.88|723.58|722.68|722.38|17
1649446500000|2022-04-08 19:35:00|722.58|722.28|722.38|722.08|722.68|722.38|722.38|722.08|8
1649446800000|2022-04-08 19:40:00|722.28|721.98|722.68|722.38|722.78|722.48|722.18|721.88|16
1649447100000|2022-04-08 19:45:00|722.78|722.48|721.78|721.48|722.98|722.68|721.78|721.48|73
1649447400000|2022-04-08 19:50:00|721.98|721.68|721.28|720.98|721.98|721.68|721.18|720.88|98
1649447700000|2022-04-08 19:55:00|721.38|721.08|722.58|722.08|722.58|722.08|720.88|720.58|67
1649448000000|2022-04-08 20:00:00|722.78|722.28|722.68|722.18|723.48|722.98|722.48|721.98|0
1649448300000|2022-04-08 20:05:00|722.58|722.08|722.68|722.18|722.78|722.28|722.28|721.78|0
1649448600000|2022-04-08 20:10:00|722.58|722.08|721.98|721.48|722.58|722.08|721.98|721.48|0
1649448900000|2022-04-08 20:15:00|722.08|721.58|721.78|721.28|722.08|721.58|721.68|721.18|0
1649449200000|2022-04-08 20:20:00|721.68|721.18|722.28|721.78|722.38|721.88|721.58|721.08|0
1649449500000|2022-04-08 20:25:00|722.18|721.68|722.08|721.58|722.28|721.78|722.08|721.58|0
1649449800000|2022-04-08 20:30:00|722.18|721.68|722.08|721.58|722.28|721.78|721.98|721.48|0
1649450100000|2022-04-08 20:35:00|721.98|721.48|721.88|721.38|722.18|721.68|721.88|721.38|0
1649450400000|2022-04-08 20:40:00|721.78|721.28|721.88|721.38|721.98|721.48|721.68|721.18|0
1649450700000|2022-04-08 20:45:00|721.78|721.28|721.88|721.38|722.08|721.58|721.78|721.28|0
1649451000000|2022-04-08 20:50:00|721.98|721.48|721.48|720.98|721.98|721.48|721.38|720.88|0
1649451300000|2022-04-08 20:55:00|721.58|721.08|721.78|721.28|721.98|721.48|721.58|721.08|0
1649628000000|2022-04-10 22:00:00|723.52|723.02|722.92|722.42|724.22|723.72|722.92|722.42|0
1649628300000|2022-04-10 22:05:00|722.82|722.32|721.92|721.42|722.92|722.42|721.82|721.32|0
1649628600000|2022-04-10 22:10:00|722.02|721.52|722.02|721.52|722.32|721.82|721.82|721.32|0
1649628900000|2022-04-10 22:15:00|721.92|721.42|722.02|721.52|722.22|721.72|721.92|721.42|0
1649629200000|2022-04-10 22:20:00|721.92|721.42|721.52|721.02|721.92|721.42|721.52|721.02|0
1649629500000|2022-04-10 22:25:00|721.62|721.12|721.52|721.02|721.72|721.22|721.52|721.02|0
1649629800000|2022-04-10 22:30:00|721.62|721.12|722.02|721.52|722.12|721.62|721.62|721.12|0
1649630100000|2022-04-10 22:35:00|722.12|721.62|722.02|721.52|722.32|721.82|721.82|721.32|0
1649630400000|2022-04-10 22:40:00|722.12|721.62|722.02|721.52|722.22|721.72|722.02|721.52|0
1649630700000|2022-04-10 22:45:00|722.12|721.62|722.22|721.72|722.22|721.72|722.02|721.52|0
1649631000000|2022-04-10 22:50:00|722.32|721.82|721.92|721.42|722.32|721.82|721.92|721.42|0
1649631300000|2022-04-10 22:55:00|722.02|721.52|722.02|721.52|722.22|721.72|721.92|721.42|0
1649631600000|2022-04-10 23:00:00|722.12|721.62|721.92|721.42|722.12|721.62|721.72|721.22|0
1649631900000|2022-04-10 23:05:00|722.02|721.52|722.22|721.72|722.22|721.72|721.72|721.22|0
1649632200000|2022-04-10 23:10:00|722.12|721.62|722.02|721.52|722.22|721.72|722.02|721.52|0
1649632500000|2022-04-10 23:15:00|721.92|721.42|721.82|721.32|721.92|721.42|721.72|721.22|0
1649632800000|2022-04-10 23:20:00|721.72|721.22|721.32|720.82|721.72|721.22|721.22|720.72|0
1649633100000|2022-04-10 23:25:00|721.22|720.72|721.12|720.62|721.32|720.82|720.92|720.42|0
1649633400000|2022-04-10 23:30:00|721.02|720.52|720.72|720.22|721.12|720.62|720.72|720.22|0
1649633700000|2022-04-10 23:35:00|720.62|720.12|721.12|720.62|721.32|720.82|720.52|720.02|0
1649634000000|2022-04-10 23:40:00|720.92|720.42|720.92|720.42|721.22|720.72|720.82|720.32|0
1649634300000|2022-04-10 23:45:00|721.02|720.52|720.82|720.32|721.12|720.62|720.82|720.32|0
1649634600000|2022-04-10 23:50:00|720.72|720.22|720.32|719.82|720.72|720.22|720.32|719.82|0
1649634900000|2022-04-10 23:55:00|720.22|719.72|719.42|718.92|720.32|719.82|719.42|718.92|0
1649635200000|2022-04-11 00:00:00|719.32|718.82|718.52|718.02|719.32|718.82|718.22|717.72|0
1649635500000|2022-04-11 00:05:00|718.62|718.12|718.12|717.62|719.02|718.52|717.62|717.12|0
1649635800000|2022-04-11 00:10:00|718.02|717.52|719.62|719.12|719.82|719.32|717.92|717.42|0
1649636100000|2022-04-11 00:15:00|719.72|719.22|719.02|718.52|719.92|719.42|718.52|718.02|0
1649636400000|2022-04-11 00:20:00|719.22|718.72|719.82|719.32|719.82|719.32|718.92|718.42|0
1649636700000|2022-04-11 00:25:00|719.92|719.42|720.62|720.12|720.72|720.22|719.92|719.42|0
1649637000000|2022-04-11 00:30:00|720.72|720.22|721.32|720.82|721.32|720.82|720.72|720.22|0
1649637300000|2022-04-11 00:35:00|721.52|721.02|721.72|721.22|721.72|721.22|721.52|721.02|0
1649637600000|2022-04-11 00:40:00|721.92|721.42|721.72|721.22|722.12|721.62|721.52|721.02|0
1649637900000|2022-04-11 00:45:00|721.52|721.02|721.92|721.42|722.12|721.62|721.52|721.02|0
1649638200000|2022-04-11 00:50:00|722.02|721.52|722.42|721.92|722.62|722.12|721.92|721.42|0
1649638500000|2022-04-11 00:55:00|722.32|721.82|722.42|721.92|722.62|722.12|722.22|721.72|0
1649638800000|2022-04-11 01:00:00|722.52|722.02|722.32|721.82|722.62|722.12|722.32|721.82|0
1649639100000|2022-04-11 01:05:00|722.42|721.92|722.62|722.12|722.62|722.12|722.42|721.92|0
1649639400000|2022-04-11 01:10:00|722.42|721.92|722.62|722.12|722.82|722.32|722.42|721.92|0
1649639700000|2022-04-11 01:15:00|722.42|721.92|722.12|721.62|722.52|722.02|721.92|721.42|0
1649640000000|2022-04-11 01:20:00|722.32|721.82|722.32|721.82|722.42|721.92|722.12|721.62|0
1649640300000|2022-04-11 01:25:00|722.12|721.62|721.72|721.22|722.32|721.82|721.72|721.22|0
1649640600000|2022-04-11 01:30:00|721.52|721.02|720.62|720.12|721.72|721.22|720.42|719.92|0
1649640900000|2022-04-11 01:35:00|720.52|720.02|720.32|719.82|720.52|720.02|720.22|719.72|0
1649641200000|2022-04-11 01:40:00|720.22|719.72|720.02|719.52|720.32|719.82|719.62|719.12|0
1649641500000|2022-04-11 01:45:00|719.82|719.32|719.22|718.72|719.82|719.32|718.82|718.32|0
1649641800000|2022-04-11 01:50:00|719.02|718.52|718.62|718.12|719.22|718.72|718.42|717.92|0
1649642100000|2022-04-11 01:55:00|718.42|717.92|719.02|718.52|719.02|718.52|718.12|717.62|0
1649642400000|2022-04-11 02:00:00|718.82|718.32|718.62|718.12|719.22|718.72|718.52|718.02|0
1649642700000|2022-04-11 02:05:00|718.42|717.92|718.82|718.32|719.22|718.72|718.42|717.92|0
1649643000000|2022-04-11 02:10:00|718.62|718.12|718.92|718.42|719.12|718.62|718.42|717.92|0
1649643300000|2022-04-11 02:15:00|718.72|718.22|717.52|717.02|718.92|718.42|717.32|716.82|0
1649643600000|2022-04-11 02:20:00|717.32|716.82|717.72|717.22|717.92|717.42|717.32|716.82|0
1649643900000|2022-04-11 02:25:00|717.92|717.42|718.32|717.82|718.52|718.02|717.72|717.22|0
1649644200000|2022-04-11 02:30:00|718.12|717.62|718.02|717.52|718.52|718.02|718.02|717.52|0
1649644500000|2022-04-11 02:35:00|718.22|717.72|718.52|718.02|718.52|718.02|718.02|717.52|0
1649644800000|2022-04-11 02:40:00|718.32|717.82|718.52|718.02|718.52|718.02|718.22|717.72|0
1649645100000|2022-04-11 02:45:00|718.32|717.82|718.02|717.52|718.42|717.92|718.02|717.52|0
1649645400000|2022-04-11 02:50:00|717.82|717.32|718.02|717.52|718.02|717.52|717.62|717.12|0
1649645700000|2022-04-11 02:55:00|717.82|717.32|717.62|717.12|718.02|717.52|717.52|717.02|0
1649646000000|2022-04-11 03:00:00|717.82|717.32|718.52|718.02|718.62|718.12|717.82|717.32|0
1649646300000|2022-04-11 03:05:00|718.72|718.22|718.62|718.12|718.92|718.42|718.52|718.02|0
1649646600000|2022-04-11 03:10:00|718.52|718.02|718.12|717.62|718.52|718.02|718.12|717.62|0
1649646900000|2022-04-11 03:15:00|717.92|717.42|718.12|717.62|718.12|717.62|717.72|717.22|0
1649647200000|2022-04-11 03:20:00|718.32|717.82|718.32|717.82|718.52|718.02|718.12|717.62|0
1649647500000|2022-04-11 03:25:00|718.12|717.62|717.52|717.02|718.12|717.62|717.32|716.82|0
1649647800000|2022-04-11 03:30:00|717.72|717.22|717.12|716.62|717.72|717.22|716.62|716.12|0
1649648100000|2022-04-11 03:35:00|717.32|716.82|717.52|717.02|717.52|717.02|717.32|716.82|0
1649648400000|2022-04-11 03:40:00|717.32|716.82|717.12|716.62|717.52|717.02|717.12|716.62|0
1649648700000|2022-04-11 03:45:00|716.92|716.42|717.32|716.82|717.52|717.02|716.72|716.22|0
1649649000000|2022-04-11 03:50:00|717.52|717.02|717.52|717.02|717.52|717.02|717.22|716.72|0
1649649300000|2022-04-11 03:55:00|717.72|717.22|717.72|717.22|718.12|717.62|717.72|717.22|0
1649649600000|2022-04-11 04:00:00|717.92|717.42|717.92|717.42|718.12|717.62|717.72|717.22|0
1649649900000|2022-04-11 04:05:00|717.82|717.32|718.32|717.82|718.52|718.02|717.82|717.32|0
1649650200000|2022-04-11 04:10:00|718.22|717.72|718.32|717.82|718.32|717.82|718.12|717.62|0
1649650500000|2022-04-11 04:15:00|718.52|718.02|718.32|717.82|718.52|718.02|718.32|717.82|0
1649650800000|2022-04-11 04:20:00|718.52|718.02|718.32|717.82|718.52|718.02|718.32|717.82|0
1649651100000|2022-04-11 04:25:00|718.22|717.72|718.32|717.82|718.32|717.82|718.12|717.62|0
1649651400000|2022-04-11 04:30:00|718.22|717.72|717.52|717.02|718.22|717.72|717.52|717.02|0
1649651700000|2022-04-11 04:35:00|717.72|717.22|717.52|717.02|717.72|717.22|717.52|717.02|0
1649652000000|2022-04-11 04:40:00|717.72|717.22|717.52|717.02|717.72|717.22|717.52|717.02|0
1649652300000|2022-04-11 04:45:00|717.32|716.82|717.52|717.02|717.52|717.02|717.32|716.82|0
1649652600000|2022-04-11 04:50:00|717.32|716.82|717.12|716.62|717.32|716.82|717.12|716.62|0
1649652900000|2022-04-11 04:55:00|717.02|716.52|716.72|716.22|717.12|716.62|716.72|716.22|0
1649653200000|2022-04-11 05:00:00|716.82|716.32|716.82|716.32|716.92|716.42|716.72|716.22|0
1649653500000|2022-04-11 05:05:00|716.92|716.42|717.52|717.02|717.72|717.22|716.92|716.42|0
1649653800000|2022-04-11 05:10:00|717.62|717.12|717.12|716.62|717.62|717.12|716.92|716.42|0
1649654100000|2022-04-11 05:15:00|717.22|716.72|717.32|716.82|717.32|716.82|717.12|716.62|0
1649654400000|2022-04-11 05:20:00|717.52|717.02|716.22|715.72|717.72|717.22|716.22|715.72|0
1649654700000|2022-04-11 05:25:00|716.42|715.92|716.62|716.12|716.62|716.12|716.42|715.92|0
1649655000000|2022-04-11 05:30:00|716.72|716.22|716.42|715.92|717.12|716.62|716.42|715.92|0
1649655300000|2022-04-11 05:35:00|716.62|716.12|717.32|716.82|717.32|716.82|716.42|715.92|0
1649655600000|2022-04-11 05:40:00|717.12|716.62|717.32|716.82|717.72|717.22|717.12|716.62|0
1649655900000|2022-04-11 05:45:00|717.52|717.02|716.92|716.42|717.52|717.02|716.82|716.32|0
1649656200000|2022-04-11 05:50:00|717.02|716.52|718.52|718.02|718.52|718.02|717.02|716.52|0
1649656500000|2022-04-11 05:55:00|718.32|717.82|719.02|718.52|719.02|718.52|718.12|717.62|0
1649656800000|2022-04-11 06:00:00|719.62|719.32|718.92|718.62|719.62|719.32|718.12|717.82|125
1649657100000|2022-04-11 06:05:00|718.72|718.42|718.02|717.72|718.82|718.52|718.02|717.72|44
1649657400000|2022-04-11 06:10:00|717.92|717.62|718.42|718.12|718.62|718.32|717.92|717.62|36
1649657700000|2022-04-11 06:15:00|718.32|718.02|719.12|718.82|719.12|718.82|718.32|718.02|40
1649658000000|2022-04-11 06:20:00|719.02|718.72|719.32|719.02|719.32|719.02|718.62|718.32|60
1649658300000|2022-04-11 06:25:00|719.42|719.12|718.82|718.52|719.52|719.22|718.32|718.02|86
1649658600000|2022-04-11 06:30:00|718.72|718.42|717.92|717.62|718.82|718.52|717.82|717.52|78
1649658900000|2022-04-11 06:35:00|718.02|717.72|718.22|717.92|718.32|718.02|717.82|717.52|12
1649659200000|2022-04-11 06:40:00|718.12|717.82|718.12|717.82|718.32|718.02|717.92|717.62|41
1649659500000|2022-04-11 06:45:00|718.02|717.72|717.82|717.52|718.22|717.92|717.82|717.52|41
1649659800000|2022-04-11 06:50:00|717.72|717.42|717.32|717.02|717.82|717.52|717.22|716.92|39
1649660100000|2022-04-11 06:55:00|717.42|717.12|717.02|716.72|717.72|717.42|716.02|715.72|206
1649660400000|2022-04-11 07:00:00|716.92|716.82|719.02|718.92|719.92|719.82|716.42|716.32|876
1649660700000|2022-04-11 07:05:00|719.22|719.12|717.02|716.92|719.42|719.32|716.72|716.62|407
1649661000000|2022-04-11 07:10:00|716.82|716.72|713.62|713.52|716.82|716.72|713.42|713.32|457
1649661300000|2022-04-11 07:15:00|713.52|713.42|714.42|714.32|715.12|715.02|713.02|712.92|302
1649661600000|2022-04-11 07:20:00|714.32|714.22|716.22|716.12|716.32|716.22|714.02|713.92|301
1649661900000|2022-04-11 07:25:00|716.12|716.02|721.02|720.92|721.12|721.02|716.12|716.02|1528
1649662200000|2022-04-11 07:30:00|720.92|720.82|720.12|720.02|721.02|720.92|719.32|719.22|439
1649662500000|2022-04-11 07:35:00|720.22|720.12|720.52|720.42|720.52|720.42|719.52|719.42|190
1649662800000|2022-04-11 07:40:00|720.53|720.43|720.03|719.93|720.73|720.63|719.83|719.73|226
1649663100000|2022-04-11 07:45:00|720.13|720.03|720.73|720.63|721.23|721.13|719.53|719.43|253
1649663400000|2022-04-11 07:50:00|720.83|720.73|720.13|720.03|721.13|721.03|719.93|719.83|1842
1649663700000|2022-04-11 07:55:00|720.23|720.13|718.63|718.53|720.23|720.13|718.43|718.33|475
1649664000000|2022-04-11 08:00:00|718.73|718.63|718.03|717.93|719.43|719.33|718.03|717.93|328
1649664300000|2022-04-11 08:05:00|718.13|718.03|717.33|717.23|718.13|718.03|717.13|717.03|159
1649664600000|2022-04-11 08:10:00|717.23|717.13|716.83|716.73|717.73|717.63|716.63|716.53|609
1649664900000|2022-04-11 08:15:00|716.93|716.83|714.83|714.73|717.23|717.13|714.83|714.73|251
1649665200000|2022-04-11 08:20:00|714.93|714.83|715.53|715.43|715.73|715.63|714.33|714.23|207
1649665500000|2022-04-11 08:25:00|715.63|715.53|715.13|715.03|715.63|715.53|714.93|714.83|163
1649665800000|2022-04-11 08:30:00|715.03|714.93|715.33|715.23|715.63|715.53|714.53|714.43|195
1649666100000|2022-04-11 08:35:00|715.23|715.13|716.23|716.13|716.33|716.23|715.03|714.93|194
1649666400000|2022-04-11 08:40:00|716.33|716.23|716.23|716.13|716.53|716.43|716.03|715.93|120
1649666700000|2022-04-11 08:45:00|716.13|716.03|716.63|716.53|716.83|716.73|716.13|716.03|90
1649667000000|2022-04-11 08:50:00|716.73|716.63|716.63|716.53|716.93|716.83|715.93|715.83|508
1649667300000|2022-04-11 08:55:00|716.73|716.63|716.13|716.03|716.93|716.83|715.93|715.83|86
1649667600000|2022-04-11 09:00:00|716.23|716.13|717.03|716.93|717.03|716.93|716.03|715.93|122
1649667900000|2022-04-11 09:05:00|716.93|716.83|716.33|716.23|717.13|717.03|716.03|715.93|171
1649668200000|2022-04-11 09:10:00|716.43|716.33|715.73|715.63|716.63|716.53|715.63|715.53|210
1649668500000|2022-04-11 09:15:00|715.83|715.73|716.93|716.83|716.93|716.83|715.73|715.63|157
1649668800000|2022-04-11 09:20:00|717.03|716.93|716.73|716.63|717.03|716.93|716.43|716.33|1015
1649669100000|2022-04-11 09:25:00|716.83|716.73|717.03|716.93|717.23|717.13|716.73|716.63|113
1649669400000|2022-04-11 09:30:00|716.93|716.83|716.93|716.83|717.13|717.03|716.63|716.53|1335
1649669700000|2022-04-11 09:35:00|717.03|716.93|716.93|716.83|717.13|717.03|716.63|716.53|99
1649670000000|2022-04-11 09:40:00|717.03|716.93|717.23|717.13|717.23|717.13|716.43|716.33|101
1649670300000|2022-04-11 09:45:00|717.13|717.03|717.43|717.33|718.73|718.63|717.03|716.93|267
1649670600000|2022-04-11 09:50:00|717.53|717.43|718.23|718.13|718.33|718.23|717.23|717.13|149
1649670900000|2022-04-11 09:55:00|718.33|718.23|718.23|718.13|718.63|718.53|717.83|717.73|113
1649671200000|2022-04-11 10:00:00|718.13|718.03|718.73|718.63|719.03|718.93|718.13|718.03|174
1649671500000|2022-04-11 10:05:00|718.83|718.73|718.23|718.13|718.93|718.83|718.13|718.03|245
1649671800000|2022-04-11 10:10:00|718.13|718.03|717.83|717.73|718.33|718.23|717.43|717.33|162
1649672100000|2022-04-11 10:15:00|717.73|717.63|718.13|718.03|718.23|718.13|717.73|717.63|155
1649672400000|2022-04-11 10:20:00|718.03|717.93|717.93|717.83|718.23|718.13|717.73|717.63|125
1649672700000|2022-04-11 10:25:00|718.03|717.93|718.23|718.13|718.33|718.23|717.83|717.73|118
1649673000000|2022-04-11 10:30:00|718.13|718.03|718.33|718.23|718.83|718.73|718.13|718.03|136
1649673300000|2022-04-11 10:35:00|718.23|718.13|718.03|717.93|718.53|718.43|717.93|717.83|110
1649673600000|2022-04-11 10:40:00|718.13|718.03|717.43|717.33|718.33|718.23|717.43|717.33|131
1649673900000|2022-04-11 10:45:00|717.53|717.43|719.33|719.23|719.53|719.43|717.53|717.43|430
1649674200000|2022-04-11 10:50:00|719.23|719.13|719.53|719.43|719.73|719.63|719.13|719.03|363
1649674500000|2022-04-11 10:55:00|719.63|719.53|720.63|720.53|720.63|720.53|719.53|719.43|143
1649674800000|2022-04-11 11:00:00|720.53|720.43|720.73|720.63|720.93|720.83|720.13|720.03|369
1649675100000|2022-04-11 11:05:00|720.83|720.73|720.43|720.33|720.83|720.73|720.33|720.23|111
1649675400000|2022-04-11 11:10:00|720.53|720.43|719.93|719.83|720.63|720.53|719.73|719.63|120
1649675700000|2022-04-11 11:15:00|719.83|719.73|718.53|718.43|719.93|719.83|718.43|718.33|175
1649676000000|2022-04-11 11:20:00|718.63|718.53|719.33|719.23|719.53|719.43|718.53|718.43|100
1649676300000|2022-04-11 11:25:00|719.23|719.13|719.03|718.93|719.33|719.23|719.03|718.93|93
1649676600000|2022-04-11 11:30:00|719.13|719.03|718.73|718.63|719.13|719.03|718.43|718.33|134
1649676900000|2022-04-11 11:35:00|718.63|718.53|717.83|717.73|718.83|718.73|717.73|717.63|176
1649677200000|2022-04-11 11:40:00|717.84|717.74|717.04|716.94|717.84|717.74|716.84|716.74|148
1649677500000|2022-04-11 11:45:00|716.94|716.84|717.24|717.14|717.34|717.24|716.84|716.74|100
1649677800000|2022-04-11 11:50:00|717.34|717.24|716.54|716.44|717.34|717.24|716.44|716.34|115
1649678100000|2022-04-11 11:55:00|716.44|716.34|716.34|716.24|716.84|716.74|716.24|716.14|77
1649678400000|2022-04-11 12:00:00|716.24|716.14|716.44|716.34|716.84|716.74|716.24|716.14|139
1649678700000|2022-04-11 12:05:00|716.34|716.24|715.64|715.54|716.54|716.44|715.54|715.44|157
1649679000000|2022-04-11 12:10:00|715.74|715.64|715.64|715.54|715.84|715.74|715.54|715.44|128
1649679300000|2022-04-11 12:15:00|715.74|715.64|715.64|715.54|715.94|715.84|715.44|715.34|113
1649679600000|2022-04-11 12:20:00|715.74|715.64|715.04|714.94|715.74|715.64|714.94|714.84|103
1649679900000|2022-04-11 12:25:00|715.14|715.04|715.24|715.14|715.44|715.34|714.94|714.84|80
1649680200000|2022-04-11 12:30:00|715.14|715.04|715.14|715.04|715.44|715.34|715.14|715.04|716
1649680500000|2022-04-11 12:35:00|715.24|715.14|715.34|715.24|715.64|715.54|715.14|715.04|116
1649680800000|2022-04-11 12:40:00|715.24|715.14|715.34|715.24|715.34|715.24|714.94|714.84|106
1649681100000|2022-04-11 12:45:00|715.44|715.34|715.74|715.64|715.94|715.84|715.34|715.24|208
1649681400000|2022-04-11 12:50:00|715.84|715.74|715.34|715.24|715.84|715.74|715.24|715.14|109
1649681700000|2022-04-11 12:55:00|715.44|715.34|715.14|715.04|715.74|715.64|715.04|714.94|101
1649682000000|2022-04-11 13:00:00|715.24|715.14|716.14|716.04|716.24|716.14|715.14|715.04|215
1649682300000|2022-04-11 13:05:00|716.04|715.94|715.54|715.44|716.14|716.04|715.54|715.44|124
1649682600000|2022-04-11 13:10:00|715.64|715.54|716.04|715.94|716.04|715.94|715.44|715.34|129
1649682900000|2022-04-11 13:15:00|716.14|716.04|715.84|715.74|716.34|716.24|715.84|715.74|118
1649683200000|2022-04-11 13:20:00|715.74|715.64|716.24|716.14|716.24|716.14|715.74|715.64|227
1649683500000|2022-04-11 13:25:00|716.34|716.24|716.04|715.94|716.34|716.24|715.94|715.84|139
1649683800000|2022-04-11 13:30:00|716.14|716.04|715.74|715.64|717.44|717.34|714.94|714.84|509
1649684100000|2022-04-11 13:35:00|715.84|715.74|714.64|714.54|716.84|716.74|714.24|714.14|448
1649684400000|2022-04-11 13:40:00|714.54|714.44|715.54|715.44|715.84|715.74|714.04|713.94|293
1649684700000|2022-04-11 13:45:00|715.44|715.34|716.74|716.64|717.14|717.04|714.94|714.84|318
1649685000000|2022-04-11 13:50:00|716.64|716.54|716.94|716.84|717.54|717.44|716.04|715.94|1418
1649685300000|2022-04-11 13:55:00|717.04|716.94|717.54|717.44|717.74|717.64|716.64|716.54|685
1649685600000|2022-04-11 14:00:00|717.44|717.34|716.64|716.54|717.74|717.64|716.64|716.54|1409
1649685900000|2022-04-11 14:05:00|716.54|716.44|717.54|717.44|718.34|718.24|716.24|716.14|682
1649686200000|2022-04-11 14:10:00|717.47|717.37|716.87|716.77|718.07|717.97|716.67|716.57|760
1649686500000|2022-04-11 14:15:00|716.97|716.87|715.87|715.77|717.57|717.47|715.77|715.67|198
1649686800000|2022-04-11 14:20:00|715.97|715.87|716.67|716.57|717.07|716.97|715.87|715.77|199
1649687100000|2022-04-11 14:25:00|716.77|716.67|715.27|715.17|716.87|716.77|714.67|714.57|316
1649687400000|2022-04-11 14:30:00|715.17|715.07|715.87|715.77|716.07|715.97|714.97|714.87|210
1649687700000|2022-04-11 14:35:00|715.97|715.87|715.17|715.07|716.17|716.07|715.17|715.07|268
1649688000000|2022-04-11 14:40:00|715.07|714.97|714.67|714.57|715.07|714.97|714.47|714.37|326
1649688300000|2022-04-11 14:45:00|714.77|714.67|714.57|714.47|714.87|714.77|714.37|714.27|1163
1649688600000|2022-04-11 14:50:00|714.47|714.37|714.87|714.77|714.97|714.87|714.37|714.27|200
1649688900000|2022-04-11 14:55:00|714.77|714.67|714.87|714.77|715.07|714.97|714.47|714.37|311
1649689200000|2022-04-11 15:00:00|714.77|714.67|714.67|714.57|715.17|715.07|714.27|714.17|211
1649689500000|2022-04-11 15:05:00|714.77|714.67|714.27|714.17|714.77|714.67|714.07|713.97|189
1649689800000|2022-04-11 15:10:00|714.17|714.07|713.67|713.57|714.47|714.37|713.37|713.27|409
1649690100000|2022-04-11 15:15:00|713.77|713.67|714.27|714.17|714.47|714.37|713.47|713.37|906
1649690400000|2022-04-11 15:20:00|714.17|714.07|713.77|713.67|714.27|714.17|713.57|713.47|247
1649690700000|2022-04-11 15:25:00|713.67|713.57|713.77|713.67|714.07|713.97|713.47|713.37|1871
1649691000000|2022-04-11 15:30:00|713.87|713.57|714.87|714.57|714.97|714.67|713.87|713.57|759
1649691300000|2022-04-11 15:35:00|714.97|714.67|715.37|715.07|715.67|715.37|714.87|714.57|305
1649691600000|2022-04-11 15:40:00|715.27|714.97|715.47|715.17|715.57|715.27|715.07|714.77|108
1649691900000|2022-04-11 15:45:00|715.57|715.27|715.27|714.97|715.77|715.47|715.07|714.77|45
1649692200000|2022-04-11 15:50:00|715.17|714.87|715.57|715.27|715.57|715.27|714.97|714.67|58
1649692500000|2022-04-11 15:55:00|715.47|715.17|715.17|714.87|715.57|715.27|714.87|714.57|47
1649692800000|2022-04-11 16:00:00|715.27|714.97|715.27|714.97|715.27|714.97|714.77|714.47|33
1649693100000|2022-04-11 16:05:00|715.37|715.07|715.17|714.87|715.47|715.17|715.07|714.77|38
1649693400000|2022-04-11 16:10:00|715.07|714.77|714.77|714.47|715.27|714.97|714.67|714.37|22
1649693700000|2022-04-11 16:15:00|714.67|714.37|714.67|714.37|714.77|714.47|714.57|714.27|11
1649694000000|2022-04-11 16:20:00|714.77|714.47|714.67|714.37|714.97|714.67|714.57|714.27|16
1649694300000|2022-04-11 16:25:00|714.57|714.27|714.27|713.97|714.57|714.27|714.17|713.87|15
1649694600000|2022-04-11 16:30:00|714.17|713.87|713.97|713.67|714.27|713.97|713.87|713.57|37
1649694900000|2022-04-11 16:35:00|714.07|713.77|714.07|713.77|714.17|713.87|713.87|713.57|37
1649695200000|2022-04-11 16:40:00|713.97|713.67|713.67|713.37|713.97|713.67|713.47|713.17|59
1649695500000|2022-04-11 16:45:00|713.77|713.47|713.97|713.67|714.17|713.87|713.67|713.37|20
1649695800000|2022-04-11 16:50:00|713.87|713.57|713.37|713.07|714.27|713.97|713.27|712.97|45
1649696100000|2022-04-11 16:55:00|713.47|713.17|713.77|713.47|713.87|713.57|713.27|712.97|47
1649696400000|2022-04-11 17:00:00|713.67|713.37|714.27|713.97|714.57|714.27|713.67|713.37|38
1649696700000|2022-04-11 17:05:00|714.17|713.87|714.07|713.77|714.47|714.17|713.97|713.67|19
1649697000000|2022-04-11 17:10:00|714.17|713.87|714.27|713.97|714.57|714.27|713.87|713.57|25
1649697300000|2022-04-11 17:15:00|714.17|713.87|713.77|713.47|714.27|713.97|713.57|713.27|15
1649697600000|2022-04-11 17:20:00|713.87|713.57|713.17|712.87|713.97|713.67|713.07|712.77|16
1649697900000|2022-04-11 17:25:00|713.27|712.97|713.27|712.97|713.47|713.17|712.97|712.67|26
1649698200000|2022-04-11 17:30:00|713.37|713.07|713.97|713.67|713.97|713.67|713.27|712.97|19
1649698500000|2022-04-11 17:35:00|714.07|713.77|713.77|713.47|714.27|713.97|713.37|713.07|51
1649698800000|2022-04-11 17:40:00|713.67|713.37|713.77|713.47|714.17|713.87|713.67|713.37|23
1649699100000|2022-04-11 17:45:00|713.67|713.37|713.97|713.67|714.07|713.77|713.67|713.37|27
1649699400000|2022-04-11 17:50:00|713.87|713.57|713.67|713.37|714.07|713.77|713.67|713.37|32
1649699700000|2022-04-11 17:55:00|713.77|713.47|714.07|713.77|714.17|713.87|713.37|713.07|17
1649700000000|2022-04-11 18:00:00|714.17|713.87|713.97|713.67|714.27|713.97|713.57|713.27|17
1649700300000|2022-04-11 18:05:00|714.07|713.77|714.57|714.27|714.87|714.57|713.87|713.57|18
1649700600000|2022-04-11 18:10:00|714.47|714.17|713.27|712.97|714.67|714.37|713.17|712.87|26
1649700900000|2022-04-11 18:15:00|713.17|712.87|712.77|712.47|713.17|712.87|712.77|712.47|16
1649701200000|2022-04-11 18:20:00|712.87|712.57|713.07|712.77|713.17|712.87|712.77|712.47|28
1649701500000|2022-04-11 18:25:00|712.97|712.67|713.37|713.07|713.57|713.27|712.97|712.67|13
1649701800000|2022-04-11 18:30:00|713.27|712.97|713.67|713.37|713.67|713.37|712.87|712.57|18
1649702100000|2022-04-11 18:35:00|713.57|713.27|713.87|713.57|713.87|713.57|713.47|713.17|17
1649702400000|2022-04-11 18:40:00|713.77|713.47|713.87|713.57|714.07|713.77|713.57|713.27|10
1649702700000|2022-04-11 18:45:00|713.97|713.67|714.77|714.47|714.77|714.47|713.87|713.57|16
1649703000000|2022-04-11 18:50:00|714.67|714.37|714.77|714.47|715.37|715.07|714.57|714.27|33
1649703300000|2022-04-11 18:55:00|714.67|714.37|714.57|714.27|715.17|714.87|714.47|714.17|16
1649703600000|2022-04-11 19:00:00|714.67|714.37|714.27|713.97|715.27|714.97|714.17|713.87|20
1649703900000|2022-04-11 19:05:00|714.17|713.87|714.47|714.17|714.47|714.17|713.87|713.57|17
1649704200000|2022-04-11 19:10:00|714.57|714.27|714.07|713.77|714.67|714.37|713.97|713.67|5
1649704500000|2022-04-11 19:15:00|714.17|713.87|713.47|713.17|714.17|713.87|713.27|712.97|34
1649704800000|2022-04-11 19:20:00|713.37|713.07|713.27|712.97|713.57|713.27|713.17|712.87|9
1649705100000|2022-04-11 19:25:00|713.37|713.07|712.17|711.87|713.37|713.07|712.17|711.87|33
1649705400000|2022-04-11 19:30:00|712.27|711.97|711.27|710.97|712.27|711.97|711.27|710.97|114
1649705700000|2022-04-11 19:35:00|711.17|710.87|711.17|710.87|711.47|711.17|710.77|710.47|53
1649706000000|2022-04-11 19:40:00|711.27|710.97|710.87|710.57|711.57|711.27|710.77|710.47|39
1649706300000|2022-04-11 19:45:00|710.77|710.47|710.77|710.47|710.97|710.67|710.27|709.97|69
1649706600000|2022-04-11 19:50:00|710.67|710.37|710.47|710.17|711.17|710.87|710.47|710.17|90
1649706900000|2022-04-11 19:55:00|710.57|710.27|709.57|709.07|710.57|710.27|709.57|709.07|56
1649707200000|2022-04-11 20:00:00|710.07|709.57|709.17|708.67|710.47|709.97|709.07|708.57|0
1649707500000|2022-04-11 20:05:00|709.27|708.77|709.87|709.37|709.87|709.37|709.17|708.67|0
1649707800000|2022-04-11 20:10:00|709.77|709.27|709.57|709.07|710.37|709.87|709.57|709.07|0
1649708100000|2022-04-11 20:15:00|709.67|709.17|709.67|709.17|709.97|709.47|709.57|709.07|0
1649708400000|2022-04-11 20:20:00|709.77|709.27|709.47|708.97|709.77|709.27|709.37|708.87|0
1649708700000|2022-04-11 20:25:00|709.37|708.87|709.27|708.77|709.47|708.97|709.27|708.77|0
1649709000000|2022-04-11 20:30:00|709.37|708.87|709.27|708.77|709.37|708.87|709.07|708.57|0
1649709300000|2022-04-11 20:35:00|709.37|708.87|709.97|709.47|709.97|709.47|709.37|708.87|0
1649709600000|2022-04-11 20:40:00|709.87|709.37|709.97|709.47|709.97|709.47|709.77|709.27|0
1649709900000|2022-04-11 20:45:00|710.07|709.57|709.97|709.47|710.07|709.57|709.77|709.27|0
1649710200000|2022-04-11 20:50:00|710.07|709.57|710.07|709.57|710.17|709.67|709.97|709.47|0
1649710500000|2022-04-11 20:55:00|710.17|709.67|710.17|709.67|710.17|709.67|710.07|709.57|0
1649710800000|2022-04-11 21:00:00|710.07|709.57|710.07|709.57|710.17|709.67|710.07|709.57|0
1649711100000|2022-04-11 21:05:00|710.17|709.67|710.17|709.67|710.17|709.67|710.07|709.57|0
1649712000000|2022-04-11 21:20:00|710.27|709.77|710.27|709.77|710.37|709.87|710.17|709.67|0
1649712300000|2022-04-11 21:25:00|710.37|709.87|710.27|709.77|710.37|709.87|710.17|709.67|0
1649712600000|2022-04-11 21:30:00|710.17|709.67|710.27|709.77|710.27|709.77|710.17|709.67|0
1649713200000|2022-04-11 21:40:00|710.17|709.67|710.17|709.67|710.27|709.77|710.17|709.67|0
1649714100000|2022-04-11 21:55:00|710.27|709.77|710.27|709.77|710.37|709.87|710.17|709.67|0
1649714400000|2022-04-11 22:00:00|710.47|709.97|710.67|710.17|710.97|710.47|710.37|709.87|0
1649714700000|2022-04-11 22:05:00|710.57|710.07|710.47|709.97|710.77|710.27|710.37|709.87|0
1649715000000|2022-04-11 22:10:00|710.57|710.07|710.77|710.27|710.77|710.27|710.47|709.97|0
1649715300000|2022-04-11 22:15:00|710.67|710.17|710.57|710.07|710.77|710.27|710.57|710.07|0
1649715600000|2022-04-11 22:20:00|710.67|710.17|710.57|710.07|710.77|710.27|710.47|709.97|0
1649715900000|2022-04-11 22:25:00|710.67|710.17|710.67|710.17|710.67|710.17|710.47|709.97|0
1649716200000|2022-04-11 22:30:00|710.77|710.27|710.87|710.37|710.87|710.37|710.67|710.17|0
1649716500000|2022-04-11 22:35:00|710.77|710.27|710.97|710.47|710.97|710.47|710.77|710.27|0
1649716800000|2022-04-11 22:40:00|710.87|710.37|710.97|710.47|710.97|710.47|710.87|710.37|0
1649717100000|2022-04-11 22:45:00|711.07|710.57|710.97|710.47|711.07|710.57|710.97|710.47|0
1649717400000|2022-04-11 22:50:00|710.87|710.37|710.97|710.47|710.97|710.47|710.77|710.27|0
1649717700000|2022-04-11 22:55:00|711.07|710.57|711.07|710.57|711.17|710.67|710.97|710.47|0
1649718000000|2022-04-11 23:00:00|711.17|710.67|710.77|710.27|711.17|710.67|710.77|710.27|0
1649718300000|2022-04-11 23:05:00|710.67|710.17|710.67|710.17|710.77|710.27|710.47|709.97|0
1649718600000|2022-04-11 23:10:00|710.57|710.07|710.47|709.97|710.57|710.07|710.37|709.87|0
1649718900000|2022-04-11 23:15:00|710.37|709.87|710.37|709.87|710.47|709.97|710.17|709.67|0
1649719200000|2022-04-11 23:20:00|710.27|709.77|709.87|709.37|710.57|710.07|709.57|709.07|0
1649719500000|2022-04-11 23:25:00|709.77|709.27|709.87|709.37|710.07|709.57|709.57|709.07|0
1649719800000|2022-04-11 23:30:00|709.77|709.27|709.97|709.47|710.37|709.87|709.67|709.17|0
1649720100000|2022-04-11 23:35:00|709.87|709.37|709.67|709.17|709.97|709.47|709.57|709.07|0
1649720400000|2022-04-11 23:40:00|709.57|709.07|709.77|709.27|709.97|709.47|709.57|709.07|0
1649720700000|2022-04-11 23:45:00|709.87|709.37|709.27|708.77|709.87|709.37|709.27|708.77|0
1649721000000|2022-04-11 23:50:00|709.17|708.67|708.97|708.47|709.57|709.07|708.97|708.47|0
1649721300000|2022-04-11 23:55:00|708.87|708.37|709.37|708.87|709.47|708.97|708.77|708.27|0
1649721600000|2022-04-12 00:00:00|709.27|708.77|709.57|709.07|710.07|709.57|709.27|708.77|0
1649721900000|2022-04-12 00:05:00|709.67|709.17|709.37|708.87|709.77|709.27|709.17|708.67|0
1649722200000|2022-04-12 00:10:00|709.27|708.77|709.17|708.67|709.37|708.87|708.87|708.37|0
1649722500000|2022-04-12 00:15:00|709.07|708.57|710.17|709.67|710.77|710.27|709.07|708.57|0
1649722800000|2022-04-12 00:20:00|709.97|709.47|710.37|709.87|710.57|710.07|709.97|709.47|0
1649723100000|2022-04-12 00:25:00|710.47|709.97|710.57|710.07|710.97|710.47|710.37|709.87|0
1649723400000|2022-04-12 00:30:00|710.77|710.27|710.57|710.07|710.97|710.47|710.57|710.07|0
1649723700000|2022-04-12 00:35:00|710.77|710.27|710.37|709.87|710.97|710.47|710.37|709.87|0
1649724000000|2022-04-12 00:40:00|710.57|710.07|709.87|709.37|710.57|710.07|709.77|709.27|0
1649724300000|2022-04-12 00:45:00|709.97|709.47|709.37|708.87|709.97|709.47|709.37|708.87|0
1649724600000|2022-04-12 00:50:00|708.97|708.47|708.67|708.17|709.07|708.57|708.67|708.17|0
1649724900000|2022-04-12 00:55:00|708.47|707.97|707.67|707.17|708.67|708.17|707.47|706.97|0
1649725200000|2022-04-12 01:00:00|707.57|707.07|707.87|707.37|707.87|707.37|707.27|706.77|0
1649725500000|2022-04-12 01:05:00|707.77|707.27|707.77|707.27|707.87|707.37|707.47|706.97|0
1649725800000|2022-04-12 01:10:00|707.87|707.37|707.67|707.17|707.87|707.37|707.47|706.97|0
1649726100000|2022-04-12 01:15:00|707.87|707.37|707.67|707.17|708.07|707.57|707.67|707.17|0
1649726400000|2022-04-12 01:20:00|707.87|707.37|707.67|707.17|707.87|707.37|707.67|707.17|0
1649726700000|2022-04-12 01:25:00|707.47|706.97|707.27|706.77|707.87|707.37|707.07|706.57|0
1649727000000|2022-04-12 01:30:00|707.47|706.97|707.37|706.87|707.67|707.17|707.07|706.57|0
1649727300000|2022-04-12 01:35:00|707.47|706.97|707.27|706.77|707.87|707.37|707.27|706.77|0
1649727600000|2022-04-12 01:40:00|707.37|706.87|707.27|706.77|707.47|706.97|707.07|706.57|0
1649727900000|2022-04-12 01:45:00|707.07|706.57|707.07|706.57|707.27|706.77|707.07|706.57|0
1649728200000|2022-04-12 01:50:00|706.97|706.47|706.77|706.27|707.07|706.57|706.57|706.07|0
1649728500000|2022-04-12 01:55:00|706.57|706.07|706.77|706.27|706.87|706.37|706.57|706.07|0
1649728800000|2022-04-12 02:00:00|706.67|706.17|706.57|706.07|706.77|706.27|706.57|706.07|0
1649729100000|2022-04-12 02:05:00|706.77|706.27|706.77|706.27|706.77|706.27|706.57|706.07|0
1649729400000|2022-04-12 02:10:00|706.97|706.47|706.97|706.47|706.97|706.47|706.77|706.27|0
1649729700000|2022-04-12 02:15:00|706.87|706.37|706.57|706.07|706.97|706.47|706.57|706.07|0
1649730000000|2022-04-12 02:20:00|706.77|706.27|706.37|705.87|706.77|706.27|706.37|705.87|0
1649730300000|2022-04-12 02:25:00|706.57|706.07|706.57|706.07|706.57|706.07|706.57|706.07|0
1649730600000|2022-04-12 02:30:00|706.77|706.27|706.77|706.27|706.97|706.47|706.57|706.07|0
1649730900000|2022-04-12 02:35:00|706.97|706.47|706.57|706.07|706.97|706.47|706.57|706.07|0
1649731200000|2022-04-12 02:40:00|706.77|706.27|706.77|706.27|706.77|706.27|706.37|705.87|0
1649731500000|2022-04-12 02:45:00|706.57|706.07|706.97|706.47|706.97|706.47|706.57|706.07|0
1649731800000|2022-04-12 02:50:00|706.87|706.37|706.97|706.47|707.17|706.67|706.77|706.27|0
1649732100000|2022-04-12 02:55:00|707.07|706.57|706.97|706.47|707.07|706.57|706.77|706.27|0
1649732400000|2022-04-12 03:00:00|706.87|706.37|706.77|706.27|706.97|706.47|706.77|706.27|0
1649732700000|2022-04-12 03:05:00|706.57|706.07|706.57|706.07|706.77|706.27|706.57|706.07|0
1649733000000|2022-04-12 03:10:00|706.67|706.17|706.57|706.07|706.67|706.17|706.37|705.87|0
1649733300000|2022-04-12 03:15:00|706.67|706.17|706.17|705.67|706.77|706.27|706.17|705.67|0
1649733600000|2022-04-12 03:20:00|705.97|705.47|705.77|705.27|705.97|705.47|705.77|705.27|0
1649733900000|2022-04-12 03:25:00|705.97|705.47|705.97|705.47|705.97|705.47|705.77|705.27|0
1649734200000|2022-04-12 03:30:00|705.87|705.37|705.87|705.37|706.17|705.67|705.77|705.27|0
1649734500000|2022-04-12 03:35:00|705.97|705.47|705.97|705.47|705.97|705.47|705.77|705.27|0
1649734800000|2022-04-12 03:40:00|705.77|705.27|705.77|705.27|705.97|705.47|705.77|705.27|0
1649735100000|2022-04-12 03:45:00|705.97|705.47|705.87|705.37|705.97|705.47|705.77|705.27|0
1649735400000|2022-04-12 03:50:00|705.77|705.27|705.97|705.47|706.07|705.57|705.77|705.27|0
1649735700000|2022-04-12 03:55:00|705.77|705.27|705.77|705.27|705.97|705.47|705.67|705.17|0
1649736000000|2022-04-12 04:00:00|705.67|705.17|705.77|705.27|705.97|705.47|705.67|705.17|0
1649736300000|2022-04-12 04:05:00|705.97|705.47|705.77|705.27|706.17|705.67|705.77|705.27|0
1649736600000|2022-04-12 04:10:00|705.87|705.37|706.47|705.97|706.57|706.07|705.87|705.37|0
1649736900000|2022-04-12 04:15:00|706.37|705.87|706.77|706.27|706.77|706.27|706.37|705.87|0
1649737200000|2022-04-12 04:20:00|706.67|706.17|706.57|706.07|706.67|706.17|706.57|706.07|0
1649737500000|2022-04-12 04:25:00|706.37|705.87|706.07|705.57|706.57|706.07|705.97|705.47|0
1649737800000|2022-04-12 04:30:00|705.97|705.47|705.97|705.47|706.17|705.67|705.97|705.47|0
1649738100000|2022-04-12 04:35:00|705.87|705.37|705.77|705.27|705.97|705.47|705.77|705.27|0
1649738400000|2022-04-12 04:40:00|705.67|705.17|705.27|704.77|705.67|705.17|705.07|704.57|0
1649738700000|2022-04-12 04:45:00|705.47|704.97|705.27|704.77|705.47|704.97|705.07|704.57|0
1649739000000|2022-04-12 04:50:00|705.17|704.67|705.27|704.77|705.47|704.97|705.17|704.67|0
1649739300000|2022-04-12 04:55:00|705.37|704.87|705.27|704.77|705.47|704.97|705.07|704.57|0
1649739600000|2022-04-12 05:00:00|705.47|704.97|705.27|704.77|705.47|704.97|705.07|704.57|0
1649739900000|2022-04-12 05:05:00|705.17|704.67|705.67|705.17|705.67|705.17|705.07|704.57|0
1649740200000|2022-04-12 05:10:00|705.87|705.37|706.37|705.87|706.57|706.07|705.87|705.37|0
1649740500000|2022-04-12 05:15:00|706.47|705.97|707.37|706.87|707.37|706.87|706.37|705.87|0
1649740800000|2022-04-12 05:20:00|707.17|706.67|706.57|706.07|707.37|706.87|706.27|705.77|0
1649741100000|2022-04-12 05:25:00|706.67|706.17|706.47|705.97|706.67|706.17|706.47|705.97|0
1649741400000|2022-04-12 05:30:00|706.37|705.87|706.67|706.17|706.67|706.17|706.27|705.77|0
1649741700000|2022-04-12 05:35:00|706.57|706.07|706.97|706.47|706.97|706.47|706.17|705.67|0
1649742000000|2022-04-12 05:40:00|706.87|706.37|706.67|706.17|706.87|706.37|706.67|706.17|0
1649742300000|2022-04-12 05:45:00|706.47|705.97|706.47|705.97|706.67|706.17|706.07|705.57|0
1649742600000|2022-04-12 05:50:00|706.67|706.17|706.67|706.17|706.67|706.17|706.47|705.97|0
1649742900000|2022-04-12 05:55:00|706.47|705.97|706.27|705.77|706.67|706.17|706.27|705.77|0
1649743200000|2022-04-12 06:00:00|706.07|705.57|706.77|706.47|707.87|707.57|706.07|705.57|69
1649743500000|2022-04-12 06:05:00|706.67|706.37|706.77|706.47|706.77|706.47|706.07|705.77|40
1649743800000|2022-04-12 06:10:00|706.57|706.27|707.27|706.97|707.57|707.27|706.57|706.27|68
1649744100000|2022-04-12 06:15:00|707.37|707.07|707.17|706.87|707.47|707.17|707.07|706.77|29
1649744400000|2022-04-12 06:20:00|707.37|707.07|706.57|706.27|707.37|707.07|706.57|706.27|38
1649744700000|2022-04-12 06:25:00|706.67|706.37|706.57|706.27|706.77|706.47|706.27|705.97|33
1649745000000|2022-04-12 06:30:00|706.37|706.07|706.37|706.07|706.37|706.07|705.87|705.57|104
1649745300000|2022-04-12 06:35:00|706.47|706.17|707.67|707.37|707.77|707.47|706.47|706.17|44
1649745600000|2022-04-12 06:40:00|707.57|707.27|707.17|706.87|707.97|707.67|707.07|706.77|52
1649745900000|2022-04-12 06:45:00|706.97|706.67|706.77|706.47|707.27|706.97|706.67|706.37|38
1649746200000|2022-04-12 06:50:00|706.87|706.57|706.57|706.27|706.97|706.67|706.47|706.17|19
1649746500000|2022-04-12 06:55:00|706.47|706.17|708.07|707.77|708.07|707.77|706.07|705.77|176
1649746800000|2022-04-12 07:00:00|707.97|707.87|705.67|705.57|708.47|708.37|705.57|705.47|986
1649747100000|2022-04-12 07:05:00|705.57|705.47|706.27|706.17|706.97|706.87|704.57|704.47|418
1649747400000|2022-04-12 07:10:00|706.37|706.27|708.57|708.47|709.17|709.07|706.27|706.17|426
1649747700000|2022-04-12 07:15:00|708.67|708.57|707.47|707.37|708.67|708.57|706.77|706.67|845
1649748000000|2022-04-12 07:20:00|707.37|707.27|708.37|708.27|708.37|708.27|706.87|706.77|238
1649748300000|2022-04-12 07:25:00|708.27|708.17|708.77|708.67|709.27|709.17|708.07|707.97|264
1649748600000|2022-04-12 07:30:00|708.87|708.77|707.77|707.67|708.87|708.77|707.27|707.17|422
1649748900000|2022-04-12 07:35:00|707.87|707.77|707.47|707.37|708.07|707.97|706.97|706.87|177
1649749200000|2022-04-12 07:40:00|707.51|707.41|706.51|706.41|707.71|707.61|706.41|706.31|203
1649749500000|2022-04-12 07:45:00|706.41|706.31|708.01|707.91|708.11|708.01|706.41|706.31|258
1649749800000|2022-04-12 07:50:00|707.91|707.81|708.81|708.71|709.11|709.01|707.71|707.61|173
1649750100000|2022-04-12 07:55:00|708.71|708.61|708.71|708.61|709.31|709.21|708.51|708.41|215
1649750400000|2022-04-12 08:00:00|708.61|708.51|708.11|708.01|709.31|709.21|708.11|708.01|203
1649750700000|2022-04-12 08:05:00|708.21|708.11|708.01|707.91|708.41|708.31|707.11|707.01|202
1649751000000|2022-04-12 08:10:00|708.11|708.01|708.81|708.71|708.81|708.71|707.81|707.71|102
1649751300000|2022-04-12 08:15:00|708.91|708.81|709.11|709.01|709.41|709.31|708.71|708.61|193
1649751600000|2022-04-12 08:20:00|709.21|709.11|710.51|710.41|710.61|710.51|709.11|709.01|185
1649751900000|2022-04-12 08:25:00|710.41|710.31|710.61|710.51|710.61|710.51|709.81|709.71|219
1649752200000|2022-04-12 08:30:00|710.71|710.61|712.21|712.11|712.31|712.21|710.51|710.41|157
1649752500000|2022-04-12 08:35:00|712.11|712.01|712.41|712.31|712.71|712.61|712.01|711.91|169
1649752800000|2022-04-12 08:40:00|712.51|712.41|713.61|713.51|713.61|713.51|712.41|712.31|196
1649753100000|2022-04-12 08:45:00|713.71|713.61|714.01|713.91|714.41|714.31|713.51|713.41|1163
1649753400000|2022-04-12 08:50:00|713.91|713.81|714.31|714.21|714.81|714.71|713.81|713.71|795
1649753700000|2022-04-12 08:55:00|714.41|714.31|713.51|713.41|714.41|714.31|713.41|713.31|216
1649754000000|2022-04-12 09:00:00|713.61|713.51|713.31|713.21|713.91|713.81|713.21|713.11|716
1649754300000|2022-04-12 09:05:00|713.41|713.31|714.11|714.01|714.41|714.31|713.31|713.21|1012
1649754600000|2022-04-12 09:10:00|714.01|713.91|713.31|713.21|714.21|714.11|713.01|712.91|176
1649754900000|2022-04-12 09:15:00|713.41|713.31|713.31|713.21|713.91|713.81|712.81|712.71|962
1649755200000|2022-04-12 09:20:00|713.41|713.31|713.81|713.71|713.81|713.71|712.71|712.61|117
1649755500000|2022-04-12 09:25:00|713.71|713.61|714.01|713.91|714.31|714.21|713.51|713.41|94
1649755800000|2022-04-12 09:30:00|713.91|713.81|713.81|713.71|714.21|714.11|713.51|713.41|141
1649756100000|2022-04-12 09:35:00|713.91|713.81|714.11|714.01|714.31|714.21|713.41|713.31|58
1649756400000|2022-04-12 09:40:00|714.01|713.91|714.71|714.61|714.71|714.61|714.01|713.91|180
1649756700000|2022-04-12 09:45:00|714.61|714.51|713.91|713.81|714.71|714.61|713.91|713.81|255
1649757000000|2022-04-12 09:50:00|714.01|713.91|714.21|714.11|714.31|714.21|713.91|713.81|149
1649757300000|2022-04-12 09:55:00|714.31|714.21|713.31|713.21|714.31|714.21|713.21|713.11|116
1649757600000|2022-04-12 10:00:00|713.21|713.11|713.71|713.61|714.01|713.91|713.11|713.01|226
1649757900000|2022-04-12 10:05:00|713.61|713.51|713.61|713.51|713.81|713.71|713.11|713.01|51
1649758200000|2022-04-12 10:10:00|713.51|713.41|713.41|713.31|714.01|713.91|713.21|713.11|124
1649758500000|2022-04-12 10:15:00|713.31|713.21|712.71|712.61|713.41|713.31|712.71|712.61|115
1649758800000|2022-04-12 10:20:00|712.61|712.51|712.91|712.81|713.11|713.01|712.61|712.51|126
1649759100000|2022-04-12 10:25:00|712.81|712.71|713.41|713.31|713.41|713.31|712.31|712.21|497
1649759400000|2022-04-12 10:30:00|713.31|713.21|713.61|713.51|713.61|713.51|713.11|713.01|141
1649759700000|2022-04-12 10:35:00|713.71|713.61|714.01|713.91|714.71|714.61|713.71|713.61|167
1649760000000|2022-04-12 10:40:00|713.91|713.81|713.81|713.71|714.01|713.91|713.41|713.31|357
1649760300000|2022-04-12 10:45:00|713.91|713.81|713.61|713.51|713.91|713.81|713.51|713.41|52
1649760600000|2022-04-12 10:50:00|713.51|713.41|713.61|713.51|713.71|713.61|713.31|713.21|150
1649760900000|2022-04-12 10:55:00|713.51|713.41|712.51|712.41|713.61|713.51|712.51|712.41|94
1649761200000|2022-04-12 11:00:00|712.61|712.51|712.71|712.61|713.11|713.01|712.51|712.41|97
1649761500000|2022-04-12 11:05:00|712.61|712.51|712.81|712.71|712.91|712.81|712.61|712.51|124
1649761800000|2022-04-12 11:10:00|712.71|712.61|712.21|712.11|712.81|712.71|712.11|712.01|54
1649762100000|2022-04-12 11:15:00|712.31|712.21|712.21|712.11|712.41|712.31|711.91|711.81|119
1649762400000|2022-04-12 11:20:00|712.31|712.21|712.61|712.51|713.01|712.91|712.31|712.21|317
1649762700000|2022-04-12 11:25:00|712.51|712.41|712.81|712.71|712.91|712.81|712.51|712.41|116
1649763000000|2022-04-12 11:30:00|712.91|712.81|712.91|712.81|713.31|713.21|712.71|712.61|91
1649763300000|2022-04-12 11:35:00|712.81|712.71|712.71|712.61|713.01|712.91|712.61|712.51|766
1649763600000|2022-04-12 11:40:00|712.69|712.59|712.59|712.49|713.19|713.09|712.29|712.19|250
1649763900000|2022-04-12 11:45:00|712.69|712.59|712.39|712.29|712.89|712.79|712.29|712.19|244
1649764200000|2022-04-12 11:50:00|712.49|712.39|712.29|712.19|712.59|712.49|712.29|712.19|100
1649764500000|2022-04-12 11:55:00|712.19|712.09|712.29|712.19|712.49|712.39|712.09|711.99|78
1649764800000|2022-04-12 12:00:00|712.39|712.29|711.79|711.69|712.69|712.59|711.49|711.39|89
1649765100000|2022-04-12 12:05:00|711.69|711.59|712.59|712.49|712.69|712.59|711.69|711.59|129
1649765400000|2022-04-12 12:10:00|712.49|712.39|712.79|712.69|712.89|712.79|712.39|712.29|68
1649765700000|2022-04-12 12:15:00|712.89|712.79|712.59|712.49|712.89|712.79|712.49|712.39|103
1649766000000|2022-04-12 12:20:00|712.49|712.39|712.39|712.29|712.79|712.69|712.39|712.29|52
1649766300000|2022-04-12 12:25:00|712.49|712.39|711.39|711.29|712.49|712.39|711.29|711.19|225
1649766600000|2022-04-12 12:30:00|712.59|712.49|715.29|715.19|715.39|715.29|712.59|712.49|880
1649766900000|2022-04-12 12:35:00|715.39|715.29|714.59|714.49|715.39|715.29|714.09|713.99|229
1649767200000|2022-04-12 12:40:00|714.69|714.59|715.69|715.59|715.79|715.69|714.09|713.99|242
1649767500000|2022-04-12 12:45:00|715.59|715.49|717.09|716.99|717.09|716.99|715.49|715.39|333
1649767800000|2022-04-12 12:50:00|716.99|716.89|717.69|717.59|717.99|717.89|716.49|716.39|239
1649768100000|2022-04-12 12:55:00|717.79|717.69|716.79|716.69|717.99|717.89|716.69|716.59|849
1649768400000|2022-04-12 13:00:00|716.89|716.79|716.99|716.89|717.09|716.99|716.29|716.19|192
1649768700000|2022-04-12 13:05:00|716.89|716.79|715.49|715.39|717.19|717.09|714.99|714.89|353
1649769000000|2022-04-12 13:10:00|715.59|715.49|714.79|714.69|715.59|715.49|714.69|714.59|193
1649769300000|2022-04-12 13:15:00|714.89|714.79|715.29|715.19|715.49|715.39|714.69|714.59|342
1649769600000|2022-04-12 13:20:00|715.39|715.29|714.79|714.69|715.39|715.29|714.59|714.49|264
1649769900000|2022-04-12 13:25:00|714.69|714.59|715.19|715.09|715.29|715.19|714.69|714.59|155
1649770200000|2022-04-12 13:30:00|715.09|714.99|714.69|714.59|715.19|715.09|714.09|713.99|365
1649770500000|2022-04-12 13:35:00|714.79|714.69|715.49|715.39|715.89|715.79|713.89|713.79|258
1649770800000|2022-04-12 13:40:00|715.59|715.49|716.19|716.09|716.29|716.19|714.89|714.79|254
1649771100000|2022-04-12 13:45:00|716.29|716.19|716.99|716.89|717.69|717.59|715.89|715.79|209
1649771400000|2022-04-12 13:50:00|717.09|716.99|718.19|718.09|718.69|718.59|716.79|716.69|264
1649771700000|2022-04-12 13:55:00|718.09|717.99|718.29|718.19|718.49|718.39|717.59|717.49|143
1649772000000|2022-04-12 14:00:00|718.39|718.29|718.19|718.09|718.79|718.69|717.89|717.79|332
1649772300000|2022-04-12 14:05:00|718.29|718.19|717.69|717.59|718.39|718.29|717.19|717.09|156
1649772600000|2022-04-12 14:10:00|717.68|717.58|717.78|717.68|718.08|717.98|717.28|717.18|218
1649772900000|2022-04-12 14:15:00|717.68|717.58|716.58|716.48|718.08|717.98|716.28|716.18|191
1649773200000|2022-04-12 14:20:00|716.68|716.58|716.38|716.28|717.38|717.28|716.18|716.08|194
1649773500000|2022-04-12 14:25:00|716.28|716.18|715.28|715.18|716.38|716.28|715.28|715.18|152
1649773800000|2022-04-12 14:30:00|715.38|715.28|715.58|715.48|715.68|715.58|714.88|714.78|201
1649774100000|2022-04-12 14:35:00|715.48|715.38|714.78|714.68|716.08|715.98|714.68|714.58|223
1649774400000|2022-04-12 14:40:00|714.88|714.78|714.58|714.48|715.18|715.08|714.38|714.28|196
1649774700000|2022-04-12 14:45:00|714.68|714.58|714.48|714.38|715.08|714.98|714.18|714.08|143
1649775000000|2022-04-12 14:50:00|714.38|714.28|714.48|714.38|714.88|714.78|713.98|713.88|160
1649775300000|2022-04-12 14:55:00|714.38|714.28|714.38|714.28|714.88|714.78|714.18|714.08|136
1649775600000|2022-04-12 15:00:00|714.28|714.18|715.18|715.08|715.18|715.08|713.78|713.68|945
1649775900000|2022-04-12 15:05:00|715.08|714.98|714.58|714.48|715.28|715.18|714.48|714.38|94
1649776200000|2022-04-12 15:10:00|714.68|714.58|715.28|715.18|715.28|715.18|714.48|714.38|372
1649776500000|2022-04-12 15:15:00|715.38|715.28|716.08|715.98|716.18|716.08|715.18|715.08|403
1649776800000|2022-04-12 15:20:00|716.18|716.08|716.78|716.68|716.98|716.88|716.18|716.08|306
1649777100000|2022-04-12 15:25:00|716.88|716.78|716.88|716.78|717.48|717.38|716.58|716.48|634
1649777400000|2022-04-12 15:30:00|716.98|716.68|716.48|716.18|717.38|717.08|716.28|715.98|1189
1649777700000|2022-04-12 15:35:00|716.58|716.28|716.68|716.38|717.18|716.88|715.88|715.58|376
1649778000000|2022-04-12 15:40:00|716.78|716.48|716.08|715.78|716.88|716.58|716.08|715.78|104
1649778300000|2022-04-12 15:45:00|716.38|716.08|716.18|715.88|717.08|716.78|716.08|715.78|253
1649778600000|2022-04-12 15:50:00|716.28|715.98|716.68|716.38|716.78|716.48|715.88|715.58|156
1649778900000|2022-04-12 15:55:00|716.78|716.48|716.48|716.18|716.98|716.68|716.18|715.88|150
1649779200000|2022-04-12 16:00:00|716.38|716.08|716.18|715.88|716.68|716.38|715.98|715.68|39
1649779500000|2022-04-12 16:05:00|716.28|715.98|715.48|715.18|716.38|716.08|715.28|714.98|58
1649779800000|2022-04-12 16:10:00|715.38|715.08|715.28|714.98|715.48|715.18|714.88|714.58|45
1649780100000|2022-04-12 16:15:00|715.38|715.08|715.48|715.18|716.08|715.78|715.08|714.78|33
1649780400000|2022-04-12 16:20:00|715.38|715.08|714.48|714.18|715.38|715.08|714.48|714.18|37
1649780700000|2022-04-12 16:25:00|714.38|714.08|714.28|713.98|714.38|714.08|713.78|713.48|65
1649781000000|2022-04-12 16:30:00|714.18|713.88|714.48|714.18|714.98|714.68|714.08|713.78|55
1649781300000|2022-04-12 16:35:00|714.58|714.28|714.98|714.68|715.08|714.78|714.58|714.28|51
1649781600000|2022-04-12 16:40:00|714.88|714.58|714.98|714.68|715.28|714.98|714.58|714.28|80
1649781900000|2022-04-12 16:45:00|715.08|714.78|715.28|714.98|715.38|715.08|714.48|714.18|35
1649782200000|2022-04-12 16:50:00|715.38|715.08|715.78|715.48|715.98|715.68|715.28|714.98|34
1649782500000|2022-04-12 16:55:00|715.68|715.38|715.78|715.48|716.08|715.78|715.68|715.38|28
1649782800000|2022-04-12 17:00:00|715.68|715.38|715.18|714.88|716.18|715.88|714.78|714.48|31
1649783100000|2022-04-12 17:05:00|715.28|714.98|715.38|715.08|715.78|715.48|715.08|714.78|20
1649783400000|2022-04-12 17:10:00|715.48|715.18|716.18|715.88|716.48|716.18|715.38|715.08|49
1649783700000|2022-04-12 17:15:00|716.08|715.78|716.28|715.98|716.38|716.08|715.58|715.28|23
1649784000000|2022-04-12 17:20:00|716.38|716.08|716.28|715.98|716.98|716.68|715.98|715.68|69
1649784300000|2022-04-12 17:25:00|716.38|716.08|715.78|715.48|716.38|716.08|715.78|715.48|3
1649784600000|2022-04-12 17:30:00|715.88|715.58|715.68|715.38|715.98|715.68|715.28|714.98|25
1649784900000|2022-04-12 17:35:00|715.78|715.48|715.18|714.88|716.08|715.78|715.08|714.78|25
1649785200000|2022-04-12 17:40:00|715.08|714.78|714.38|714.08|715.28|714.98|714.28|713.98|24
1649785500000|2022-04-12 17:45:00|714.28|713.98|713.88|713.58|714.38|714.08|713.68|713.38|32
1649785800000|2022-04-12 17:50:00|713.78|713.48|712.98|712.68|713.88|713.58|712.88|712.58|30
1649786100000|2022-04-12 17:55:00|712.88|712.58|712.88|712.58|712.98|712.68|712.48|712.18|49
1649786400000|2022-04-12 18:00:00|712.78|712.48|713.18|712.88|713.18|712.88|712.38|712.08|39
1649786700000|2022-04-12 18:05:00|713.08|712.78|713.18|712.88|713.68|713.38|712.88|712.58|37
1649787000000|2022-04-12 18:10:00|713.08|712.78|712.08|711.78|713.18|712.88|711.98|711.68|31
1649787300000|2022-04-12 18:15:00|711.98|711.68|711.48|711.18|712.08|711.78|711.18|710.88|51
1649787600000|2022-04-12 18:20:00|711.38|711.08|710.98|710.68|711.98|711.68|710.98|710.68|67
1649787900000|2022-04-12 18:25:00|710.88|710.58|710.78|710.48|711.18|710.88|710.68|710.38|76
1649788200000|2022-04-12 18:30:00|710.68|710.38|710.88|710.58|711.18|710.88|710.18|709.88|36
1649788500000|2022-04-12 18:35:00|710.78|710.48|710.88|710.58|711.38|711.08|710.58|710.28|36
1649788800000|2022-04-12 18:40:00|710.78|710.48|710.28|709.98|710.98|710.68|709.98|709.68|54
1649789100000|2022-04-12 18:45:00|710.38|710.08|710.98|710.68|711.28|710.98|710.38|710.08|70
1649789400000|2022-04-12 18:50:00|710.88|710.58|711.18|710.88|711.28|710.98|710.38|710.08|44
1649789700000|2022-04-12 18:55:00|711.08|710.78|711.08|710.78|711.48|711.18|710.48|710.18|31
1649790000000|2022-04-12 19:00:00|710.98|710.68|709.58|709.28|711.08|710.78|709.48|709.18|55
1649790300000|2022-04-12 19:05:00|709.48|709.18|708.78|708.48|709.78|709.48|708.78|708.48|48
1649790600000|2022-04-12 19:10:00|708.88|708.58|708.78|708.48|709.18|708.88|708.48|708.18|19
1649790900000|2022-04-12 19:15:00|708.68|708.38|709.08|708.78|709.08|708.78|708.48|708.18|41
1649791200000|2022-04-12 19:20:00|709.18|708.88|708.98|708.68|709.58|709.28|708.98|708.68|37
1649791500000|2022-04-12 19:25:00|708.88|708.58|708.38|708.08|708.88|708.58|708.08|707.78|33
1649791800000|2022-04-12 19:30:00|708.28|707.98|708.38|708.08|708.78|708.48|708.08|707.78|43
1649792100000|2022-04-12 19:35:00|708.28|707.98|709.58|709.28|709.68|709.38|708.18|707.88|33
1649792400000|2022-04-12 19:40:00|709.48|709.18|709.28|708.98|709.98|709.68|709.08|708.78|58
1649792700000|2022-04-12 19:45:00|709.18|708.88|709.98|709.68|710.48|710.18|708.78|708.48|72
1649793000000|2022-04-12 19:50:00|709.68|709.38|709.98|709.68|710.28|709.98|708.98|708.68|68
1649793300000|2022-04-12 19:55:00|710.08|709.78|709.78|709.28|710.18|709.88|709.38|709.08|30
1649793600000|2022-04-12 20:00:00|709.68|709.18|709.28|708.78|709.68|709.18|708.78|708.28|0
1649793900000|2022-04-12 20:05:00|709.38|708.88|711.18|710.68|711.28|710.78|709.18|708.68|0
1649794200000|2022-04-12 20:10:00|710.88|710.38|710.58|710.08|711.18|710.68|710.58|710.08|0
1649794500000|2022-04-12 20:15:00|710.48|709.98|710.68|710.18|710.78|710.28|710.38|709.88|0
1649794800000|2022-04-12 20:20:00|710.58|710.08|710.68|710.18|710.68|710.18|710.48|709.98|0
1649795100000|2022-04-12 20:25:00|710.78|710.28|710.88|710.38|710.88|710.38|710.58|710.08|0
1649795400000|2022-04-12 20:30:00|710.98|710.48|710.88|710.38|711.08|710.58|710.88|710.38|0
1649795700000|2022-04-12 20:35:00|710.78|710.28|710.88|710.38|710.88|710.38|710.78|710.28|0
1649796000000|2022-04-12 20:40:00|710.78|710.28|710.78|710.28|710.88|710.38|710.78|710.28|0
1649796300000|2022-04-12 20:45:00|710.68|710.18|710.48|709.98|710.78|710.28|710.38|709.88|0
1649796600000|2022-04-12 20:50:00|710.38|709.88|710.78|710.28|710.78|710.28|710.38|709.88|0
1649796900000|2022-04-12 20:55:00|710.88|710.38|710.48|709.98|710.88|710.38|710.38|709.88|0
1649797200000|2022-04-12 21:00:00|710.58|710.08|710.58|710.08|710.68|710.18|710.48|709.98|0
1649797500000|2022-04-12 21:05:00|710.68|710.18|710.58|710.08|710.68|710.18|710.58|710.08|0
1649798400000|2022-04-12 21:20:00|710.68|710.18|710.58|710.08|710.68|710.18|710.58|710.08|0
1649798700000|2022-04-12 21:25:00|710.68|710.18|710.68|710.18|710.68|710.18|710.58|710.08|0
1649799000000|2022-04-12 21:30:00|710.48|709.98|710.48|709.98|710.48|709.98|710.48|709.98|0
1649799300000|2022-04-12 21:35:00|710.58|710.08|710.68|710.18|710.68|710.18|710.58|710.08|0
1649799600000|2022-04-12 21:40:00|710.58|710.08|710.68|710.18|710.68|710.18|710.48|709.98|0
1649799900000|2022-04-12 21:45:00|710.58|710.08|710.58|710.08|710.68|710.18|710.48|709.98|0
1649800200000|2022-04-12 21:50:00|710.48|709.98|710.58|710.08|710.58|710.08|710.48|709.98|0
1649800500000|2022-04-12 21:55:00|710.68|710.18|710.68|710.18|710.68|710.18|710.58|710.08|0
1649800800000|2022-04-12 22:00:00|710.98|710.48|711.08|710.58|711.28|710.78|710.78|710.28|0
1649801100000|2022-04-12 22:05:00|711.18|710.68|711.28|710.78|711.38|710.88|711.18|710.68|0
1649801400000|2022-04-12 22:10:00|711.38|710.88|711.08|710.58|711.58|711.08|711.08|710.58|0
1649801700000|2022-04-12 22:15:00|710.98|710.48|710.48|709.98|711.08|710.58|710.38|709.88|0
1649802000000|2022-04-12 22:20:00|710.58|710.08|710.38|709.88|710.68|710.18|710.08|709.58|0
1649802300000|2022-04-12 22:25:00|710.48|709.98|710.38|709.88|710.48|709.98|710.28|709.78|0
1649802600000|2022-04-12 22:30:00|710.48|709.98|710.78|710.28|710.88|710.38|710.48|709.98|0
1649802900000|2022-04-12 22:35:00|710.88|710.38|710.98|710.48|711.18|710.68|710.88|710.38|0
1649803200000|2022-04-12 22:40:00|710.88|710.38|711.08|710.58|711.08|710.58|710.88|710.38|0
1649803500000|2022-04-12 22:45:00|710.98|710.48|711.18|710.68|711.18|710.68|710.98|710.48|0
1649803800000|2022-04-12 22:50:00|711.28|710.78|711.68|711.18|711.68|711.18|711.28|710.78|0
1649804100000|2022-04-12 22:55:00|711.58|711.08|711.78|711.28|711.78|711.28|711.38|710.88|0
1649804400000|2022-04-12 23:00:00|711.68|711.18|712.08|711.58|712.08|711.58|711.68|711.18|0
1649804700000|2022-04-12 23:05:00|711.98|711.48|712.18|711.68|712.18|711.68|711.88|711.38|0
1649805000000|2022-04-12 23:10:00|712.08|711.58|712.08|711.58|712.18|711.68|711.98|711.48|0
1649805300000|2022-04-12 23:15:00|711.98|711.48|712.18|711.68|712.18|711.68|711.88|711.38|0
1649805600000|2022-04-12 23:20:00|712.08|711.58|711.98|711.48|712.08|711.58|711.88|711.38|0
1649805900000|2022-04-12 23:25:00|712.08|711.58|712.08|711.58|712.28|711.78|711.98|711.48|0
1649806200000|2022-04-12 23:30:00|712.18|711.68|711.88|711.38|712.18|711.68|711.88|711.38|0
1649806500000|2022-04-12 23:35:00|711.78|711.28|711.68|711.18|712.18|711.68|711.68|711.18|0
1649806800000|2022-04-12 23:40:00|711.78|711.28|712.18|711.68|712.18|711.68|711.78|711.28|0
1649807100000|2022-04-12 23:45:00|712.28|711.78|712.48|711.98|712.48|711.98|712.18|711.68|0
1649807400000|2022-04-12 23:50:00|712.58|712.08|712.68|712.18|712.98|712.48|712.58|712.08|0
1649807700000|2022-04-12 23:55:00|712.78|712.28|712.88|712.38|712.88|712.38|712.58|712.08|0
1649808000000|2022-04-13 00:00:00|713.73|713.23|713.83|713.33|714.13|713.63|713.63|713.13|0
1649808300000|2022-04-13 00:05:00|713.93|713.43|714.03|713.53|714.13|713.63|713.63|713.13|0
1649808600000|2022-04-13 00:10:00|713.93|713.43|713.83|713.33|714.03|713.53|713.73|713.23|0
1649808900000|2022-04-13 00:15:00|712.78|712.28|712.68|712.18|712.88|712.38|712.28|711.78|0
1649809200000|2022-04-13 00:20:00|712.58|712.08|713.08|712.58|713.08|712.58|712.58|712.08|0
1649809500000|2022-04-13 00:25:00|712.98|712.48|712.48|711.98|712.98|712.48|712.28|711.78|0
1649809800000|2022-04-13 00:30:00|712.38|711.88|713.18|712.68|713.38|712.88|712.28|711.78|0
1649810100000|2022-04-13 00:35:00|713.38|712.88|713.58|713.08|713.58|713.08|713.28|712.78|0
1649810400000|2022-04-13 00:40:00|713.48|712.98|713.98|713.48|713.98|713.48|713.38|712.88|0
1649810700000|2022-04-13 00:45:00|714.18|713.68|714.18|713.68|714.38|713.88|713.98|713.48|0
1649811000000|2022-04-13 00:50:00|714.38|713.88|714.18|713.68|714.38|713.88|714.18|713.68|0
1649811300000|2022-04-13 00:55:00|714.38|713.88|714.38|713.88|714.38|713.88|714.18|713.68|0
1649811600000|2022-04-13 01:00:00|714.18|713.68|714.18|713.68|714.58|714.08|714.18|713.68|0
1649811900000|2022-04-13 01:05:00|714.38|713.88|713.98|713.48|714.38|713.88|713.98|713.48|0
1649812200000|2022-04-13 01:10:00|714.18|713.68|713.78|713.28|714.18|713.68|713.78|713.28|0
1649812500000|2022-04-13 01:15:00|713.68|713.18|713.78|713.28|713.78|713.28|713.58|713.08|0
1649812800000|2022-04-13 01:20:00|713.68|713.18|713.98|713.48|713.98|713.48|713.58|713.08|0
1649813100000|2022-04-13 01:25:00|713.78|713.28|713.78|713.28|713.98|713.48|713.78|713.28|0
1649813400000|2022-04-13 01:30:00|713.58|713.08|713.78|713.28|713.98|713.48|713.58|713.08|0
1649813700000|2022-04-13 01:35:00|713.58|713.08|713.38|712.88|713.58|713.08|713.38|712.88|0
1649814000000|2022-04-13 01:40:00|713.48|712.98|713.78|713.28|713.78|713.28|713.48|712.98|0
1649814300000|2022-04-13 01:45:00|713.98|713.48|713.58|713.08|714.18|713.68|713.38|712.88|0
1649814600000|2022-04-13 01:50:00|713.48|712.98|713.58|713.08|713.98|713.48|713.38|712.88|0
1649814900000|2022-04-13 01:55:00|713.78|713.28|713.68|713.18|713.98|713.48|713.38|712.88|0
1649815200000|2022-04-13 02:00:00|713.58|713.08|713.58|713.08|713.98|713.48|713.58|713.08|0
1649815500000|2022-04-13 02:05:00|713.78|713.28|714.18|713.68|714.38|713.88|713.78|713.28|0
1649815800000|2022-04-13 02:10:00|713.98|713.48|714.18|713.68|714.38|713.88|713.98|713.48|0
1649816100000|2022-04-13 02:15:00|714.38|713.88|714.18|713.68|714.38|713.88|713.98|713.48|0
1649816400000|2022-04-13 02:20:00|714.38|713.88|714.38|713.88|714.58|714.08|714.28|713.78|0
1649816700000|2022-04-13 02:25:00|714.18|713.68|714.18|713.68|714.38|713.88|714.18|713.68|0
1649817000000|2022-04-13 02:30:00|714.08|713.58|714.18|713.68|714.38|713.88|713.98|713.48|0
1649817300000|2022-04-13 02:35:00|713.98|713.48|713.78|713.28|714.38|713.88|713.78|713.28|0
1649817600000|2022-04-13 02:40:00|713.68|713.18|713.48|712.98|713.68|713.18|713.28|712.78|0
1649817900000|2022-04-13 02:45:00|713.68|713.18|713.68|713.18|713.68|713.18|713.68|713.18|0
1649818200000|2022-04-13 02:50:00|713.78|713.28|713.98|713.48|713.98|713.48|713.68|713.18|0
1649818500000|2022-04-13 02:55:00|713.78|713.28|713.68|713.18|713.98|713.48|713.68|713.18|0
1649818800000|2022-04-13 03:00:00|713.78|713.28|714.18|713.68|714.18|713.68|713.78|713.28|0
1649819100000|2022-04-13 03:05:00|714.58|714.08|714.18|713.68|714.58|714.08|714.18|713.68|0
1649819400000|2022-04-13 03:10:00|714.38|713.88|714.18|713.68|714.38|713.88|713.98|713.48|0
1649819700000|2022-04-13 03:15:00|714.08|713.58|714.38|713.88|714.38|713.88|714.08|713.58|0
1649820000000|2022-04-13 03:20:00|714.48|713.98|714.38|713.88|714.58|714.08|714.38|713.88|0
1649820300000|2022-04-13 03:25:00|714.48|713.98|714.48|713.98|714.48|713.98|714.48|713.98|0
1649820600000|2022-04-13 03:30:00|714.58|714.08|714.48|713.98|714.58|714.08|714.38|713.88|0
1649820900000|2022-04-13 03:35:00|714.38|713.88|714.78|714.28|714.78|714.28|714.38|713.88|0
1649821200000|2022-04-13 03:40:00|714.98|714.48|714.58|714.08|714.98|714.48|714.58|714.08|0
1649821500000|2022-04-13 03:45:00|714.38|713.88|714.78|714.28|714.78|714.28|714.38|713.88|0
1649821800000|2022-04-13 03:50:00|714.68|714.18|714.78|714.28|714.78|714.28|714.68|714.18|0
1649822100000|2022-04-13 03:55:00|714.58|714.08|714.58|714.08|714.58|714.08|714.58|714.08|0
1649822400000|2022-04-13 04:00:00|714.38|713.88|714.48|713.98|714.58|714.08|714.38|713.88|0
1649822700000|2022-04-13 04:05:00|714.58|714.08|714.58|714.08|714.58|714.08|714.58|714.08|0
1649823300000|2022-04-13 04:15:00|714.48|713.98|714.78|714.28|714.78|714.28|714.38|713.88|0
1649823600000|2022-04-13 04:20:00|714.98|714.48|714.98|714.48|714.98|714.48|714.78|714.28|0
1649823900000|2022-04-13 04:25:00|714.78|714.28|714.38|713.88|714.78|714.28|714.38|713.88|0
1649824200000|2022-04-13 04:30:00|714.18|713.68|713.98|713.48|714.18|713.68|713.98|713.48|0
1649824500000|2022-04-13 04:35:00|713.78|713.28|713.58|713.08|713.78|713.28|713.58|713.08|0
1649824800000|2022-04-13 04:40:00|713.48|712.98|713.58|713.08|713.58|713.08|713.48|712.98|0
1649825100000|2022-04-13 04:45:00|713.48|712.98|713.78|713.28|713.98|713.48|713.48|712.98|0
1649826000000|2022-04-13 05:00:00|713.68|713.18|714.78|714.28|714.78|714.28|713.68|713.18|0
1649826300000|2022-04-13 05:05:00|714.58|714.08|714.38|713.88|714.68|714.18|714.38|713.88|0
1649826600000|2022-04-13 05:10:00|714.18|713.68|714.18|713.68|714.38|713.88|713.98|713.48|0
1649826900000|2022-04-13 05:15:00|714.38|713.88|714.78|714.28|714.78|714.28|714.38|713.88|0
1649827200000|2022-04-13 05:20:00|714.98|714.48|714.78|714.28|715.18|714.68|714.68|714.18|0
1649827500000|2022-04-13 05:25:00|714.58|714.08|714.78|714.28|714.78|714.28|714.38|713.88|0
1649827800000|2022-04-13 05:30:00|714.98|714.48|715.88|715.38|715.88|715.38|714.98|714.48|0
1649828100000|2022-04-13 05:35:00|715.68|715.18|715.88|715.38|716.28|715.78|715.68|715.18|0
1649828400000|2022-04-13 05:40:00|716.08|715.58|715.38|714.88|716.08|715.58|715.38|714.88|0
1649828700000|2022-04-13 05:45:00|715.58|715.08|716.08|715.58|716.28|715.78|715.38|714.88|0
1649829000000|2022-04-13 05:50:00|715.98|715.48|716.88|716.38|717.08|716.58|715.88|715.38|0
1649829300000|2022-04-13 05:55:00|716.98|716.48|717.08|716.58|717.58|717.08|716.88|716.38|0
1649829600000|2022-04-13 06:00:00|715.38|715.08|715.58|715.28|715.68|715.38|714.38|714.08|88
1649829900000|2022-04-13 06:05:00|715.48|715.18|714.88|714.58|715.48|715.18|714.78|714.48|20
1649830200000|2022-04-13 06:10:00|714.78|714.48|714.88|714.58|715.08|714.78|714.78|714.48|31
1649830500000|2022-04-13 06:15:00|714.78|714.48|714.88|714.58|714.98|714.68|714.38|714.08|43
1649830800000|2022-04-13 06:20:00|714.78|714.48|714.78|714.48|714.88|714.58|714.58|714.28|32
1649831100000|2022-04-13 06:25:00|714.68|714.38|714.78|714.48|714.98|714.68|714.48|714.18|42
1649831400000|2022-04-13 06:30:00|714.88|714.58|714.18|713.88|714.88|714.58|714.08|713.78|41
1649831700000|2022-04-13 06:35:00|714.28|713.98|713.88|713.58|714.38|714.08|713.88|713.58|32
1649832000000|2022-04-13 06:40:00|713.78|713.48|713.38|713.08|713.78|713.48|713.38|713.08|24
1649832300000|2022-04-13 06:45:00|713.28|712.98|713.68|713.38|714.08|713.78|713.28|712.98|44
1649832600000|2022-04-13 06:50:00|713.78|713.48|713.98|713.68|714.18|713.88|713.78|713.48|17
1649832900000|2022-04-13 06:55:00|713.78|713.48|713.88|713.58|713.98|713.68|713.08|712.78|121
1649833200000|2022-04-13 07:00:00|713.78|713.68|713.48|713.38|714.68|714.58|712.68|712.58|409
1649833500000|2022-04-13 07:05:00|713.58|713.48|712.18|712.08|713.98|713.88|711.98|711.88|208
1649833800000|2022-04-13 07:10:00|712.08|711.98|713.08|712.98|713.48|713.38|711.98|711.88|286
1649834100000|2022-04-13 07:15:00|712.98|712.88|713.58|713.48|714.28|714.18|712.78|712.68|390
1649834400000|2022-04-13 07:20:00|713.48|713.38|714.08|713.98|715.18|715.08|713.48|713.38|115
1649834700000|2022-04-13 07:25:00|713.98|713.88|714.18|714.08|714.78|714.68|713.68|713.58|91
1649835000000|2022-04-13 07:30:00|714.08|713.98|713.08|712.98|714.08|713.98|712.78|712.68|143
1649835300000|2022-04-13 07:35:00|712.98|712.88|713.18|713.08|713.58|713.48|712.78|712.68|109
1649835600000|2022-04-13 07:40:00|713.16|713.06|714.26|714.16|714.36|714.26|712.96|712.86|77
1649835900000|2022-04-13 07:45:00|714.16|714.06|714.76|714.66|714.86|714.76|713.76|713.66|229
1649836200000|2022-04-13 07:50:00|714.86|714.76|714.06|713.96|714.96|714.86|713.76|713.66|172
1649836500000|2022-04-13 07:55:00|714.16|714.06|714.36|714.26|714.66|714.56|714.06|713.96|209
1649836800000|2022-04-13 08:00:00|714.46|714.36|715.16|715.06|715.36|715.26|714.36|714.26|202
1649837100000|2022-04-13 08:05:00|715.06|714.96|715.86|715.76|716.46|716.36|715.06|714.96|441
1649837400000|2022-04-13 08:10:00|715.76|715.66|714.76|714.66|716.06|715.96|714.76|714.66|103
1649837700000|2022-04-13 08:15:00|714.86|714.76|714.56|714.46|715.06|714.96|714.56|714.46|120
1649838000000|2022-04-13 08:20:00|714.66|714.56|714.76|714.66|714.86|714.76|714.26|714.16|66
1649838300000|2022-04-13 08:25:00|714.66|714.56|715.06|714.96|715.16|715.06|714.06|713.96|117
1649838600000|2022-04-13 08:30:00|715.16|715.06|715.76|715.66|715.86|715.76|714.96|714.86|217
1649838900000|2022-04-13 08:35:00|715.66|715.56|714.76|714.66|715.66|715.56|714.76|714.66|717
1649839200000|2022-04-13 08:40:00|714.86|714.76|715.56|715.46|715.96|715.86|714.76|714.66|103
1649839500000|2022-04-13 08:45:00|715.66|715.56|715.56|715.46|715.86|715.76|715.46|715.36|75
1649839800000|2022-04-13 08:50:00|715.66|715.56|715.86|715.76|715.86|715.76|715.06|714.96|106
1649840100000|2022-04-13 08:55:00|715.76|715.66|715.66|715.56|715.86|715.76|715.56|715.46|319
1649840400000|2022-04-13 09:00:00|715.76|715.66|715.46|715.36|715.96|715.86|715.46|715.36|574
1649840700000|2022-04-13 09:05:00|715.36|715.26|715.86|715.76|715.86|715.76|715.06|714.96|334
1649841000000|2022-04-13 09:10:00|715.76|715.66|715.66|715.56|715.86|715.76|715.56|715.46|85
1649841300000|2022-04-13 09:15:00|715.76|715.66|714.96|714.86|715.86|715.76|714.76|714.66|395
1649841600000|2022-04-13 09:20:00|714.86|714.76|714.66|714.56|714.86|714.76|714.56|714.46|313
1649841900000|2022-04-13 09:25:00|714.76|714.66|714.26|714.16|714.96|714.86|714.16|714.06|77
1649842200000|2022-04-13 09:30:00|714.16|714.06|714.36|714.26|714.36|714.26|713.86|713.76|127
1649842500000|2022-04-13 09:35:00|714.26|714.16|713.26|713.16|714.26|714.16|712.56|712.46|254
1649842800000|2022-04-13 09:40:00|713.16|713.06|712.46|712.36|713.16|713.06|712.46|712.36|123
1649843100000|2022-04-13 09:45:00|712.36|712.26|712.76|712.66|712.96|712.86|712.16|712.06|91
1649843400000|2022-04-13 09:50:00|712.66|712.56|712.96|712.86|712.96|712.86|712.56|712.46|995
1649843700000|2022-04-13 09:55:00|712.86|712.76|711.91|711.81|712.96|712.86|711.41|711.31|370
1649844000000|2022-04-13 10:00:00|711.71|711.61|712.81|712.71|712.81|712.71|711.31|711.21|194
1649844300000|2022-04-13 10:05:00|712.71|712.61|712.51|712.41|713.11|713.01|712.41|712.31|48
1649844600000|2022-04-13 10:10:00|712.61|712.51|713.31|713.21|713.41|713.31|712.61|712.51|94
1649844900000|2022-04-13 10:15:00|713.41|713.31|712.91|712.81|713.61|713.51|712.81|712.71|235
1649845200000|2022-04-13 10:20:00|713.01|712.91|712.41|712.31|713.41|713.31|712.41|712.31|556
1649845500000|2022-04-13 10:25:00|712.51|712.41|712.31|712.21|712.51|712.41|712.21|712.11|97
1649845800000|2022-04-13 10:30:00|712.21|712.11|712.91|712.81|712.91|712.81|712.21|712.11|23
1649846100000|2022-04-13 10:35:00|712.81|712.71|713.51|713.41|713.71|713.61|712.71|712.61|36
1649846400000|2022-04-13 10:40:00|713.61|713.51|713.41|713.31|713.71|713.61|713.11|713.01|48
1649846700000|2022-04-13 10:45:00|713.31|713.21|713.21|713.11|713.61|713.51|713.01|712.91|68
1649847000000|2022-04-13 10:50:00|713.31|713.21|713.91|713.81|713.91|713.81|713.21|713.11|56
1649847300000|2022-04-13 10:55:00|714.01|713.91|714.11|714.01|714.31|714.21|713.91|713.81|160
1649847600000|2022-04-13 11:00:00|714.21|714.11|714.51|714.41|714.61|714.51|714.01|713.91|32
1649847900000|2022-04-13 11:05:00|714.41|714.31|714.61|714.51|715.01|714.91|714.41|714.31|52
1649848200000|2022-04-13 11:10:00|714.71|714.61|714.51|714.41|714.71|714.61|714.31|714.21|30
1649848500000|2022-04-13 11:15:00|714.41|714.31|714.11|714.01|714.51|714.41|713.91|713.81|57
1649848800000|2022-04-13 11:20:00|714.01|713.91|713.41|713.31|714.11|714.01|713.41|713.31|42
1649849100000|2022-04-13 11:25:00|713.51|713.41|714.01|713.91|714.01|713.91|713.11|713.01|23
1649849400000|2022-04-13 11:30:00|714.11|714.01|713.61|713.51|714.11|714.01|713.31|713.21|57
1649849700000|2022-04-13 11:35:00|713.71|713.61|713.71|713.61|713.81|713.71|713.61|713.51|29
1649850000000|2022-04-13 11:40:00|713.61|713.51|713.64|713.54|713.81|713.71|713.44|713.34|38
1649850300000|2022-04-13 11:45:00|713.74|713.64|713.64|713.54|713.84|713.74|713.44|713.34|44
1649850600000|2022-04-13 11:50:00|713.74|713.64|713.34|713.24|713.74|713.64|713.14|713.04|33
1649850900000|2022-04-13 11:55:00|713.24|713.14|712.44|712.34|713.24|713.14|712.24|712.14|24
1649851200000|2022-04-13 12:00:00|712.34|712.24|712.24|712.14|712.74|712.64|712.14|712.04|32
1649851500000|2022-04-13 12:05:00|712.34|712.24|712.04|711.94|712.74|712.64|712.04|711.94|283
1649851800000|2022-04-13 12:10:00|712.14|712.04|712.24|712.14|712.44|712.34|711.94|711.84|600
1649852100000|2022-04-13 12:15:00|712.34|712.24|712.54|712.44|712.64|712.54|711.94|711.84|35
1649852400000|2022-04-13 12:20:00|712.64|712.54|711.84|711.74|713.14|713.04|711.64|711.54|106
1649852700000|2022-04-13 12:25:00|711.94|711.84|712.04|711.94|712.24|712.14|711.74|711.64|78
1649853000000|2022-04-13 12:30:00|711.84|711.74|712.44|712.34|712.84|712.74|711.44|711.34|72
1649853300000|2022-04-13 12:35:00|712.54|712.44|712.74|712.64|712.74|712.64|712.04|711.94|19
1649853600000|2022-04-13 12:40:00|712.64|712.54|712.64|712.54|713.24|713.14|712.54|712.44|34
1649853900000|2022-04-13 12:45:00|712.74|712.64|712.64|712.54|713.14|713.04|712.44|712.34|33
1649854200000|2022-04-13 12:50:00|712.54|712.44|712.64|712.54|712.84|712.74|712.34|712.24|44
1649854500000|2022-04-13 12:55:00|712.74|712.64|712.34|712.24|712.74|712.64|712.34|712.24|104
1649854800000|2022-04-13 13:00:00|712.24|712.14|712.64|712.54|712.74|712.64|712.24|712.14|56
1649855100000|2022-04-13 13:05:00|712.74|712.64|712.14|712.04|712.94|712.84|712.04|711.94|153
1649855400000|2022-04-13 13:10:00|712.24|712.14|712.54|712.44|712.74|712.64|712.04|711.94|42
1649855700000|2022-04-13 13:15:00|712.64|712.54|713.04|712.94|713.14|713.04|712.54|712.44|39
1649856000000|2022-04-13 13:20:00|713.14|713.04|713.14|713.04|713.64|713.54|713.04|712.94|51
1649856300000|2022-04-13 13:25:00|713.04|712.94|712.64|712.54|713.04|712.94|712.44|712.34|37
1649856600000|2022-04-13 13:30:00|712.54|712.44|712.24|712.14|712.84|712.74|711.84|711.74|108
1649856900000|2022-04-13 13:35:00|712.34|712.24|713.94|713.84|714.34|714.24|712.34|712.24|82
1649857200000|2022-04-13 13:40:00|714.04|713.94|714.54|714.44|715.14|715.04|713.84|713.74|300
1649857500000|2022-04-13 13:45:00|714.44|714.34|715.24|715.14|715.34|715.24|714.34|714.24|76
1649857800000|2022-04-13 13:50:00|715.34|715.24|715.44|715.34|715.64|715.54|714.84|714.74|45
1649858100000|2022-04-13 13:55:00|715.34|715.24|714.84|714.74|715.44|715.34|714.24|714.14|190
1649858400000|2022-04-13 14:00:00|714.94|714.84|714.94|714.84|715.14|715.04|713.74|713.64|71
1649858700000|2022-04-13 14:05:00|715.04|714.94|714.44|714.34|715.44|715.34|714.34|714.24|90
1649859000000|2022-04-13 14:10:00|714.42|714.32|714.92|714.82|715.02|714.92|714.12|714.02|135
1649859300000|2022-04-13 14:15:00|715.02|714.92|715.62|715.52|716.22|716.12|715.02|714.92|184
1649859600000|2022-04-13 14:20:00|715.52|715.42|716.32|716.22|716.52|716.42|715.52|715.42|85
1649859900000|2022-04-13 14:25:00|716.22|716.12|715.32|715.22|716.22|716.12|715.22|715.12|64
1649860200000|2022-04-13 14:30:00|715.22|715.12|715.82|715.72|716.12|716.02|715.12|715.02|96
1649860500000|2022-04-13 14:35:00|715.72|715.62|715.12|715.02|715.82|715.72|714.82|714.72|206
1649860800000|2022-04-13 14:40:00|715.02|714.92|715.62|715.52|715.62|715.52|714.32|714.22|50
1649861100000|2022-04-13 14:45:00|715.72|715.62|715.32|715.22|715.92|715.82|715.22|715.12|127
1649861400000|2022-04-13 14:50:00|715.42|715.32|715.92|715.82|716.02|715.92|715.12|715.02|124
1649861700000|2022-04-13 14:55:00|715.82|715.72|715.62|715.52|715.92|715.82|715.32|715.22|54
1649862000000|2022-04-13 15:00:00|715.52|715.42|716.92|716.82|716.92|716.82|715.42|715.32|106
1649862300000|2022-04-13 15:05:00|717.02|716.92|716.82|716.72|717.02|716.92|716.52|716.42|99
1649862600000|2022-04-13 15:10:00|716.92|716.82|717.22|717.12|717.22|717.12|716.62|716.52|49
1649862900000|2022-04-13 15:15:00|717.12|717.02|717.32|717.22|717.32|717.22|717.02|716.92|83
1649863200000|2022-04-13 15:20:00|717.22|717.12|717.62|717.52|717.72|717.62|717.22|717.12|106
1649863500000|2022-04-13 15:25:00|717.72|717.62|717.52|717.42|718.12|718.02|717.12|717.02|126
1649863800000|2022-04-13 15:30:00|717.62|717.32|718.32|718.02|718.62|718.32|717.52|717.22|354
1649864100000|2022-04-13 15:35:00|718.42|718.12|717.82|717.52|718.52|718.22|717.62|717.32|90
1649864400000|2022-04-13 15:40:00|717.72|717.42|717.32|717.02|717.82|717.52|717.32|717.02|122
1649864700000|2022-04-13 15:45:00|717.22|716.92|717.22|716.92|717.32|717.02|717.02|716.72|164
1649865000000|2022-04-13 15:50:00|717.12|716.82|716.92|716.62|717.12|716.82|716.82|716.52|120
1649865300000|2022-04-13 15:55:00|716.82|716.52|716.72|716.42|716.92|716.62|716.42|716.12|12
1649865600000|2022-04-13 16:00:00|716.82|716.52|716.92|716.62|716.92|716.62|716.32|716.02|78
1649865900000|2022-04-13 16:05:00|716.82|716.52|716.92|716.62|717.02|716.72|716.72|716.42|14
1649866200000|2022-04-13 16:10:00|716.82|716.52|716.52|716.22|717.02|716.72|716.22|715.92|9
1649866500000|2022-04-13 16:15:00|716.62|716.32|716.82|716.52|716.92|716.62|716.22|715.92|7
1649866800000|2022-04-13 16:20:00|716.72|716.42|717.32|717.02|717.32|717.02|716.52|716.22|4
1649867100000|2022-04-13 16:25:00|717.22|716.92|716.92|716.62|717.42|717.12|716.92|716.62|128
1649867400000|2022-04-13 16:30:00|717.02|716.72|717.32|717.02|717.42|717.12|716.92|716.62|3
1649867700000|2022-04-13 16:35:00|717.42|717.12|717.82|717.52|717.82|717.52|717.32|717.02|36
1649868000000|2022-04-13 16:40:00|717.72|717.42|718.22|717.92|718.32|718.02|717.72|717.42|19
1649868300000|2022-04-13 16:45:00|718.32|718.02|718.02|717.72|718.42|718.12|718.02|717.72|3
1649868600000|2022-04-13 16:50:00|718.12|717.82|718.22|717.92|718.32|718.02|718.02|717.72|3
1649868900000|2022-04-13 16:55:00|718.12|717.82|717.72|717.42|718.12|717.82|717.72|717.42|6
1649869200000|2022-04-13 17:00:00|717.52|717.22|718.02|717.72|718.12|717.82|717.52|717.22|6
1649869500000|2022-04-13 17:05:00|717.92|717.62|718.12|717.82|718.22|717.92|717.82|717.52|1
1649869800000|2022-04-13 17:10:00|718.02|717.72|718.22|717.92|718.52|718.22|717.92|717.62|1
1649870100000|2022-04-13 17:15:00|718.12|717.82|717.92|717.62|718.32|718.02|717.92|717.62|1
1649870400000|2022-04-13 17:20:00|718.02|717.72|718.12|717.82|718.32|718.02|718.02|717.72|2
1649870700000|2022-04-13 17:25:00|718.02|717.72|717.72|717.42|718.02|717.72|717.62|717.32|2
1649871000000|2022-04-13 17:30:00|717.82|717.52|717.22|716.92|717.82|717.52|717.12|716.82|3
1649871300000|2022-04-13 17:35:00|717.12|716.82|716.72|716.42|717.22|716.92|716.62|716.32|1
1649871600000|2022-04-13 17:40:00|716.82|716.52|716.82|716.52|716.92|716.62|716.62|716.32|17
1649871900000|2022-04-13 17:45:00|716.72|716.42|716.82|716.52|717.02|716.72|716.62|716.32|1
1649872200000|2022-04-13 17:50:00|716.72|716.42|716.32|716.02|716.82|716.52|716.32|716.02|0
1649872500000|2022-04-13 17:55:00|716.22|715.92|716.92|716.62|716.92|716.62|716.22|715.92|16
1649872800000|2022-04-13 18:00:00|716.82|716.52|717.02|716.72|717.12|716.82|716.82|716.52|3
1649873100000|2022-04-13 18:05:00|717.12|716.82|717.42|717.12|717.52|717.22|717.02|716.72|0
1649873400000|2022-04-13 18:10:00|717.52|717.22|717.02|716.72|717.52|717.22|716.52|716.22|5
1649873700000|2022-04-13 18:15:00|717.12|716.82|717.12|716.82|717.22|716.92|717.02|716.72|4
1649874000000|2022-04-13 18:20:00|717.22|716.92|717.02|716.72|717.32|717.02|716.92|716.62|2
1649874300000|2022-04-13 18:25:00|717.12|716.82|716.82|716.52|717.12|716.82|716.72|716.42|1
1649874600000|2022-04-13 18:30:00|716.92|716.62|716.62|716.32|717.02|716.72|716.52|716.22|0
1649874900000|2022-04-13 18:35:00|716.72|716.42|716.82|716.52|717.02|716.72|716.62|716.32|1
1649875200000|2022-04-13 18:40:00|716.92|716.62|717.42|717.12|717.42|717.12|716.92|716.62|2
1649875500000|2022-04-13 18:45:00|717.32|717.02|717.52|717.22|717.62|717.32|717.02|716.72|1
1649875800000|2022-04-13 18:50:00|717.62|717.32|717.52|717.22|717.72|717.42|717.32|717.02|2
1649876100000|2022-04-13 18:55:00|717.42|717.12|717.52|717.22|717.82|717.52|717.42|717.12|1
1649876400000|2022-04-13 19:00:00|717.62|717.32|717.12|716.82|717.62|717.32|716.92|716.62|3
1649876700000|2022-04-13 19:05:00|717.22|716.92|717.92|717.62|717.92|717.62|717.22|716.92|1
1649877000000|2022-04-13 19:10:00|717.82|717.52|717.82|717.52|717.92|717.62|717.62|717.32|2
1649877300000|2022-04-13 19:15:00|717.92|717.62|718.02|717.72|718.22|717.92|717.72|717.42|4
1649877600000|2022-04-13 19:20:00|717.92|717.62|718.02|717.72|718.22|717.92|717.82|717.52|4
1649877900000|2022-04-13 19:25:00|718.12|717.82|718.02|717.72|718.12|717.82|717.82|717.52|3
1649878200000|2022-04-13 19:30:00|717.92|717.62|718.42|718.12|718.62|718.32|717.82|717.52|16
1649878500000|2022-04-13 19:35:00|718.32|718.02|718.62|718.32|718.72|718.42|718.22|717.92|9
1649878800000|2022-04-13 19:40:00|718.52|718.22|718.82|718.52|718.92|718.62|718.42|718.12|39
1649879100000|2022-04-13 19:45:00|718.92|718.62|719.02|718.72|719.32|719.02|718.92|718.62|36
1649879400000|2022-04-13 19:50:00|718.92|718.62|718.02|717.72|719.02|718.72|717.92|717.62|81
1649879700000|2022-04-13 19:55:00|717.92|717.62|718.52|718.02|718.82|718.52|717.92|717.62|32
1649880000000|2022-04-13 20:00:00|718.32|717.82|717.42|716.92|718.32|717.82|717.22|716.72|0
1649880300000|2022-04-13 20:05:00|717.32|716.82|717.52|717.02|717.62|717.12|717.22|716.72|0
1649880600000|2022-04-13 20:10:00|717.42|716.92|717.22|716.72|717.82|717.32|717.22|716.72|0
1649880900000|2022-04-13 20:15:00|717.32|716.82|717.52|717.02|717.72|717.22|717.22|716.72|0
1649881200000|2022-04-13 20:20:00|717.62|717.12|717.52|717.02|717.62|717.12|717.52|717.02|0
1649881500000|2022-04-13 20:25:00|717.62|717.12|717.52|717.02|717.72|717.22|717.52|717.02|0
1649882100000|2022-04-13 20:35:00|717.62|717.12|717.52|717.02|717.62|717.12|717.52|717.02|0
1649882400000|2022-04-13 20:40:00|717.62|717.12|717.62|717.12|717.72|717.22|717.52|717.02|0
1649882700000|2022-04-13 20:45:00|717.52|717.02|717.52|717.02|717.72|717.22|717.52|717.02|0
1649883000000|2022-04-13 20:50:00|717.62|717.12|717.52|717.02|717.62|717.12|717.52|717.02|0
1649883300000|2022-04-13 20:55:00|717.62|717.12|717.32|716.82|717.62|717.12|717.32|716.82|0
1649883600000|2022-04-13 21:00:00|717.42|716.92|717.42|716.92|717.42|716.92|717.32|716.82|0
1649883900000|2022-04-13 21:05:00|717.32|716.82|717.32|716.82|717.42|716.92|717.32|716.82|0
1649884500000|2022-04-13 21:15:00|717.42|716.92|717.42|716.92|717.42|716.92|717.32|716.82|0
1649884800000|2022-04-13 21:20:00|717.52|717.02|717.52|717.02|717.62|717.12|717.52|717.02|0
1649887200000|2022-04-13 22:00:00|717.32|716.82|717.32|716.82|717.62|717.12|717.32|716.82|0
1649887500000|2022-04-13 22:05:00|717.42|716.92|717.32|716.82|717.42|716.92|717.32|716.82|0
1649887800000|2022-04-13 22:10:00|717.42|716.92|717.42|716.92|717.42|716.92|717.42|716.92|0
1649888100000|2022-04-13 22:15:00|717.32|716.82|717.52|717.02|717.72|717.22|717.32|716.82|0
1649888400000|2022-04-13 22:20:00|717.62|717.12|717.32|716.82|717.62|717.12|717.32|716.82|0
1649888700000|2022-04-13 22:25:00|717.42|716.92|717.42|716.92|717.42|716.92|717.32|716.82|0
1649889000000|2022-04-13 22:30:00|717.52|717.02|717.82|717.32|717.82|717.32|717.42|716.92|0
1649889300000|2022-04-13 22:35:00|717.92|717.42|718.02|717.52|718.12|717.62|717.82|717.32|0
1649889600000|2022-04-13 22:40:00|718.12|717.62|718.02|717.52|718.22|717.72|718.02|717.52|0
1649889900000|2022-04-13 22:45:00|718.12|717.62|718.22|717.72|718.22|717.72|718.12|717.62|0
1649890200000|2022-04-13 22:50:00|718.12|717.62|718.32|717.82|718.32|717.82|718.12|717.62|0
1649890500000|2022-04-13 22:55:00|718.22|717.72|718.32|717.82|718.32|717.82|718.22|717.72|0
1649890800000|2022-04-13 23:00:00|718.22|717.72|718.02|717.52|718.22|717.72|717.92|717.42|0
1649891100000|2022-04-13 23:05:00|717.92|717.42|717.92|717.42|718.02|717.52|717.82|717.32|0
1649891400000|2022-04-13 23:10:00|718.02|717.52|717.82|717.32|718.02|717.52|717.82|717.32|0
1649891700000|2022-04-13 23:15:00|717.92|717.42|718.02|717.52|718.12|717.62|717.92|717.42|0
1649892000000|2022-04-13 23:20:00|718.12|717.62|718.22|717.72|718.22|717.72|718.12|717.62|0
1649892300000|2022-04-13 23:25:00|718.12|717.62|717.52|717.02|718.12|717.62|717.42|716.92|0
1649892600000|2022-04-13 23:30:00|717.42|716.92|717.42|716.92|717.52|717.02|717.42|716.92|0
1649892900000|2022-04-13 23:35:00|717.52|717.02|717.32|716.82|717.52|717.02|717.22|716.72|0
1649893200000|2022-04-13 23:40:00|717.42|716.92|717.42|716.92|717.52|717.02|717.32|716.82|0
1649893500000|2022-04-13 23:45:00|717.52|717.02|717.42|716.92|717.72|717.22|717.32|716.82|0
1649893800000|2022-04-13 23:50:00|717.32|716.82|717.42|716.92|717.52|717.02|717.32|716.82|0
1649894100000|2022-04-13 23:55:00|717.52|717.02|717.42|716.92|717.52|717.02|717.32|716.82|0
1649894400000|2022-04-14 00:00:00|717.52|717.02|718.02|717.52|718.12|717.62|717.32|716.82|0
1649894700000|2022-04-14 00:05:00|718.12|717.62|718.42|717.92|718.62|718.12|717.82|717.32|0
1649895000000|2022-04-14 00:10:00|718.32|717.82|718.92|718.42|719.12|718.62|718.22|717.72|0
1649895300000|2022-04-14 00:15:00|719.02|718.52|719.52|719.02|719.72|719.22|718.72|718.22|0
1649895600000|2022-04-14 00:20:00|719.32|718.82|719.72|719.22|719.72|719.22|719.22|718.72|0
1649895900000|2022-04-14 00:25:00|719.92|719.42|719.92|719.42|719.92|719.42|719.52|719.02|0
1649896200000|2022-04-14 00:30:00|720.12|719.62|720.32|719.82|720.32|719.82|719.92|719.42|0
1649896500000|2022-04-14 00:35:00|720.12|719.62|720.12|719.62|720.32|719.82|720.12|719.62|0
1649896800000|2022-04-14 00:40:00|719.92|719.42|719.72|719.22|720.12|719.62|719.72|719.22|0
1649897100000|2022-04-14 00:45:00|719.82|719.32|720.12|719.62|720.12|719.62|719.82|719.32|0
1649897400000|2022-04-14 00:50:00|720.32|719.82|720.32|719.82|720.32|719.82|720.12|719.62|0
1649897700000|2022-04-14 00:55:00|720.12|719.62|719.32|718.82|720.12|719.62|719.32|718.82|0
1649898000000|2022-04-14 01:00:00|719.42|718.92|719.02|718.52|719.52|719.02|718.82|718.32|0
1649898300000|2022-04-14 01:05:00|718.92|718.42|719.02|718.52|719.02|718.52|718.82|718.32|0
1649898600000|2022-04-14 01:10:00|718.92|718.42|718.92|718.42|719.12|718.62|718.92|718.42|0
1649898900000|2022-04-14 01:15:00|719.02|718.52|719.02|718.52|719.12|718.62|718.92|718.42|0
1649899200000|2022-04-14 01:20:00|718.92|718.42|719.12|718.62|719.12|718.62|718.82|718.32|0
1649899500000|2022-04-14 01:25:00|719.32|718.82|719.12|718.62|719.32|718.82|719.12|718.62|0
1649899800000|2022-04-14 01:30:00|719.32|718.82|718.92|718.42|719.32|718.82|718.82|718.32|0
1649900100000|2022-04-14 01:35:00|719.12|718.62|719.12|718.62|719.12|718.62|719.12|718.62|0
1649900400000|2022-04-14 01:40:00|718.92|718.42|718.82|718.32|719.12|718.62|718.82|718.32|0
1649900700000|2022-04-14 01:45:00|718.92|718.42|719.32|718.82|719.32|718.82|718.92|718.42|0
1649901000000|2022-04-14 01:50:00|719.52|719.02|719.72|719.22|719.72|719.22|719.52|719.02|0
1649901300000|2022-04-14 01:55:00|719.52|719.02|719.92|719.42|720.12|719.62|719.52|719.02|0
1649901600000|2022-04-14 02:00:00|719.32|718.82|719.22|718.72|719.32|718.82|719.02|718.52|0
1649901900000|2022-04-14 02:05:00|719.12|718.62|719.62|719.12|719.62|719.12|719.12|718.62|0
1649902200000|2022-04-14 02:10:00|719.72|719.22|719.72|719.22|720.12|719.62|719.52|719.02|0
1649902500000|2022-04-14 02:15:00|720.32|719.82|720.42|719.92|720.52|720.02|720.32|719.82|0
1649902800000|2022-04-14 02:20:00|720.32|719.82|720.32|719.82|720.32|719.82|720.12|719.62|0
1649903100000|2022-04-14 02:25:00|720.52|720.02|720.32|719.82|720.52|720.02|720.32|719.82|0
1649903400000|2022-04-14 02:30:00|720.12|719.62|719.92|719.42|720.12|719.62|719.92|719.42|0
1649903700000|2022-04-14 02:35:00|719.82|719.32|719.92|719.42|719.92|719.42|719.82|719.32|0
1649904000000|2022-04-14 02:40:00|720.12|719.62|719.92|719.42|720.12|719.62|719.92|719.42|0
1649904300000|2022-04-14 02:45:00|720.12|719.62|719.92|719.42|720.12|719.62|719.92|719.42|0
1649904600000|2022-04-14 02:50:00|720.12|719.62|719.92|719.42|720.12|719.62|719.92|719.42|0
1649905200000|2022-04-14 03:00:00|720.02|719.52|720.32|719.82|720.32|719.82|720.02|719.52|0
1649905500000|2022-04-14 03:05:00|720.12|719.62|719.92|719.42|720.12|719.62|719.82|719.32|0
1649905800000|2022-04-14 03:10:00|719.82|719.32|719.82|719.32|719.92|719.42|719.82|719.32|0
1649906100000|2022-04-14 03:15:00|719.92|719.42|720.32|719.82|720.32|719.82|719.92|719.42|0
1649906400000|2022-04-14 03:20:00|720.12|719.62|719.82|719.32|720.12|719.62|719.82|719.32|0
1649906700000|2022-04-14 03:25:00|719.92|719.42|719.92|719.42|719.92|719.42|719.82|719.32|0
1649907000000|2022-04-14 03:30:00|719.82|719.32|719.82|719.32|719.92|719.42|719.82|719.32|0
1649907300000|2022-04-14 03:35:00|719.92|719.42|719.72|719.22|719.92|719.42|719.72|719.22|0
1649907600000|2022-04-14 03:40:00|719.92|719.42|720.12|719.62|720.12|719.62|719.82|719.32|0
1649907900000|2022-04-14 03:45:00|720.32|719.82|720.52|720.02|720.72|720.22|720.32|719.82|0
1649908200000|2022-04-14 03:50:00|720.42|719.92|720.32|719.82|720.52|720.02|720.22|719.72|0
1649908500000|2022-04-14 03:55:00|720.22|719.72|720.32|719.82|720.32|719.82|720.12|719.62|0
1649908800000|2022-04-14 04:00:00|720.42|719.92|720.52|720.02|720.72|720.22|720.42|719.92|0
1649909100000|2022-04-14 04:05:00|720.62|720.12|720.72|720.22|720.72|720.22|720.52|720.02|0
1649909400000|2022-04-14 04:10:00|720.92|720.42|720.92|720.42|720.92|720.42|720.92|720.42|0
1649909700000|2022-04-14 04:15:00|720.72|720.22|720.92|720.42|721.22|720.72|720.72|720.22|0
1649910000000|2022-04-14 04:20:00|721.12|720.62|721.22|720.72|721.22|720.72|721.12|720.62|0
1649910300000|2022-04-14 04:25:00|721.12|720.62|721.32|720.82|721.52|721.02|721.12|720.62|0
1649910600000|2022-04-14 04:30:00|721.52|721.02|721.32|720.82|721.52|721.02|721.32|720.82|0
1649910900000|2022-04-14 04:35:00|721.42|720.92|721.72|721.22|721.72|721.22|721.32|720.82|0
1649911200000|2022-04-14 04:40:00|721.82|721.32|721.82|721.32|721.82|721.32|721.62|721.12|0
1649911500000|2022-04-14 04:45:00|721.92|721.42|722.02|721.52|722.02|721.52|721.82|721.32|0
1649911800000|2022-04-14 04:50:00|721.82|721.32|721.82|721.32|721.92|721.42|721.82|721.32|0
1649912100000|2022-04-14 04:55:00|721.62|721.12|721.42|720.92|721.62|721.12|721.42|720.92|0
1649912400000|2022-04-14 05:00:00|721.52|721.02|721.42|720.92|721.62|721.12|721.32|720.82|0
1649912700000|2022-04-14 05:05:00|721.52|721.02|721.42|720.92|721.82|721.32|721.42|720.92|0
1649913000000|2022-04-14 05:10:00|721.52|721.02|721.52|721.02|721.62|721.12|721.42|720.92|0
1649913300000|2022-04-14 05:15:00|721.42|720.92|721.62|721.12|721.72|721.22|721.42|720.92|0
1649913600000|2022-04-14 05:20:00|721.52|721.02|721.42|720.92|721.62|721.12|721.42|720.92|0
1649913900000|2022-04-14 05:25:00|721.52|721.02|721.42|720.92|721.52|721.02|721.42|720.92|0
1649914200000|2022-04-14 05:30:00|721.62|721.12|721.82|721.32|722.02|721.52|721.62|721.12|0
1649914500000|2022-04-14 05:35:00|721.92|721.42|722.22|721.72|722.22|721.72|721.82|721.32|0
1649914800000|2022-04-14 05:40:00|722.02|721.52|722.22|721.72|722.22|721.72|722.02|721.52|0
1649915100000|2022-04-14 05:45:00|722.42|721.92|722.22|721.72|722.82|722.32|722.22|721.72|0
1649915400000|2022-04-14 05:50:00|722.32|721.82|722.42|721.92|722.42|721.92|722.22|721.72|0
1649915700000|2022-04-14 05:55:00|722.32|721.82|721.62|721.12|722.62|722.12|721.62|721.12|0
1649916000000|2022-04-14 06:00:00|721.42|720.92|720.82|720.52|721.82|721.52|720.42|720.12|64
1649916300000|2022-04-14 06:05:00|720.72|720.42|721.02|720.72|721.12|720.82|720.42|720.12|69
1649916600000|2022-04-14 06:10:00|721.12|720.82|721.12|720.82|721.22|720.92|720.82|720.52|38
1649916900000|2022-04-14 06:15:00|721.22|720.92|721.42|721.12|721.42|721.12|721.12|720.82|12
1649917200000|2022-04-14 06:20:00|721.52|721.22|722.12|721.82|722.22|721.92|721.52|721.22|22
1649917500000|2022-04-14 06:25:00|722.22|721.92|721.72|721.42|722.22|721.92|721.72|721.42|13
1649917800000|2022-04-14 06:30:00|721.82|721.52|721.32|721.02|721.82|721.52|721.22|720.92|14
1649918100000|2022-04-14 06:35:00|721.42|721.12|721.32|721.02|721.62|721.32|721.22|720.92|28
1649918400000|2022-04-14 06:40:00|721.42|721.12|721.12|720.82|721.42|721.12|721.12|720.82|19
1649918700000|2022-04-14 06:45:00|721.22|720.92|721.42|721.12|721.52|721.22|721.12|720.82|86
1649919000000|2022-04-14 06:50:00|721.52|721.22|721.12|720.82|721.52|721.22|720.92|720.62|39
1649919300000|2022-04-14 06:55:00|721.02|720.72|720.92|720.62|721.12|720.82|720.92|720.62|50
1649919600000|2022-04-14 07:00:00|720.82|720.72|720.02|719.92|721.02|720.92|719.22|719.12|482
1649919900000|2022-04-14 07:05:00|719.82|719.72|719.32|719.22|720.52|720.42|719.12|719.02|341
1649920200000|2022-04-14 07:10:00|719.42|719.32|719.62|719.52|719.72|719.62|718.82|718.72|286
1649920500000|2022-04-14 07:15:00|719.52|719.42|719.42|719.32|719.62|719.52|718.52|718.42|212
1649920800000|2022-04-14 07:20:00|719.32|719.22|719.32|719.22|719.52|719.42|718.12|718.02|308
1649921100000|2022-04-14 07:25:00|719.42|719.32|720.52|720.42|720.92|720.82|719.42|719.32|170
1649921400000|2022-04-14 07:30:00|720.62|720.52|720.02|719.92|720.72|720.62|719.82|719.72|171
1649921700000|2022-04-14 07:35:00|720.12|720.02|720.22|720.12|720.32|720.22|719.42|719.32|121
1649922000000|2022-04-14 07:40:00|720.12|720.02|720.22|720.12|720.32|720.22|719.82|719.72|85
1649922300000|2022-04-14 07:45:00|720.12|720.02|720.72|720.62|720.82|720.72|720.12|720.02|132
1649922600000|2022-04-14 07:50:00|720.82|720.72|720.32|720.22|720.92|720.82|720.22|720.12|78
1649922900000|2022-04-14 07:55:00|720.42|720.32|720.52|720.42|720.62|720.52|719.92|719.82|88
1649923200000|2022-04-14 08:00:00|720.62|720.52|720.02|719.92|721.02|720.92|720.02|719.92|95
1649923500000|2022-04-14 08:05:00|719.92|719.82|720.82|720.72|721.12|721.02|719.82|719.72|118
1649923800000|2022-04-14 08:10:00|720.72|720.62|720.72|720.62|721.12|721.02|720.52|720.42|78
1649924100000|2022-04-14 08:15:00|720.82|720.72|720.72|720.62|721.22|721.12|720.72|720.62|58
1649924400000|2022-04-14 08:20:00|720.82|720.72|720.52|720.42|720.92|720.82|720.42|720.32|71
1649924700000|2022-04-14 08:25:00|720.42|720.32|720.02|719.92|720.52|720.42|719.12|719.02|88
1649925000000|2022-04-14 08:30:00|720.12|720.02|720.12|720.02|720.22|720.12|719.72|719.62|51
1649925300000|2022-04-14 08:35:00|720.02|719.92|719.02|718.92|720.12|720.02|718.92|718.82|78
1649925600000|2022-04-14 08:40:00|719.12|719.02|719.42|719.32|719.92|719.82|719.12|719.02|73
1649925900000|2022-04-14 08:45:00|719.32|719.22|719.42|719.32|719.62|719.52|719.02|718.92|53
1649926200000|2022-04-14 08:50:00|719.52|719.42|720.02|719.92|720.12|720.02|719.42|719.32|67
1649926500000|2022-04-14 08:55:00|719.92|719.82|719.92|719.82|720.12|720.02|719.42|719.32|54
1649926800000|2022-04-14 09:00:00|719.82|719.72|719.52|719.42|720.12|720.02|719.42|719.32|50
1649927100000|2022-04-14 09:05:00|719.42|719.32|719.12|719.02|719.82|719.72|719.02|718.92|183
1649927400000|2022-04-14 09:10:00|719.02|718.92|718.92|718.82|719.42|719.32|718.22|718.12|310
1649927700000|2022-04-14 09:15:00|718.82|718.72|718.52|718.42|718.92|718.82|718.42|718.32|145
1649928000000|2022-04-14 09:20:00|718.62|718.52|718.72|718.62|718.92|718.82|718.32|718.22|75
1649928300000|2022-04-14 09:25:00|718.82|718.72|718.42|718.32|718.92|718.82|718.32|718.22|80
1649928600000|2022-04-14 09:30:00|718.52|718.42|718.92|718.82|718.92|718.82|718.32|718.22|82
1649928900000|2022-04-14 09:35:00|718.82|718.72|719.12|719.02|719.32|719.22|718.82|718.72|84
1649929200000|2022-04-14 09:40:00|719.02|718.92|719.12|719.02|719.22|719.12|718.82|718.72|78
1649929500000|2022-04-14 09:45:00|719.22|719.12|718.62|718.52|719.22|719.12|718.62|718.52|50
1649929800000|2022-04-14 09:50:00|718.72|718.62|718.62|718.52|718.72|718.62|716.92|716.82|441
1649930100000|2022-04-14 09:55:00|718.72|718.62|718.72|718.62|718.82|718.72|718.32|718.22|101
1649930400000|2022-04-14 10:00:00|718.82|718.72|719.92|719.82|719.92|719.82|718.72|718.62|86
1649930700000|2022-04-14 10:05:00|720.02|719.92|720.52|720.42|720.62|720.52|719.72|719.62|109
1649931000000|2022-04-14 10:10:00|720.62|720.52|720.52|720.42|720.62|720.52|720.12|720.02|99
1649931300000|2022-04-14 10:15:00|720.42|720.32|720.92|720.82|721.02|720.92|720.42|720.32|95
1649931600000|2022-04-14 10:20:00|721.02|720.92|721.02|720.92|721.22|721.12|720.92|720.82|91
1649931900000|2022-04-14 10:25:00|721.12|721.02|720.72|720.62|721.22|721.12|720.52|720.42|117
1649932200000|2022-04-14 10:30:00|720.82|720.72|720.42|720.32|720.92|720.82|720.22|720.12|60
1649932500000|2022-04-14 10:35:00|720.52|720.42|720.42|720.32|720.82|720.72|720.42|720.32|81
1649932800000|2022-04-14 10:40:00|720.52|720.42|720.72|720.62|720.82|720.72|720.32|720.22|86
1649933100000|2022-04-14 10:45:00|720.62|720.52|720.52|720.42|720.72|720.62|720.42|720.32|97
1649933400000|2022-04-14 10:50:00|720.62|720.52|721.02|720.92|721.02|720.92|720.42|720.32|84
1649933700000|2022-04-14 10:55:00|720.92|720.82|721.02|720.92|721.32|721.22|720.82|720.72|111
1649934000000|2022-04-14 11:00:00|720.92|720.82|721.82|721.72|722.22|722.12|720.72|720.62|247
1649934300000|2022-04-14 11:05:00|721.72|721.62|721.32|721.22|722.12|722.02|721.12|721.02|111
1649934600000|2022-04-14 11:10:00|721.22|721.12|720.82|720.72|721.32|721.22|720.82|720.72|56
1649934900000|2022-04-14 11:15:00|720.92|720.82|720.22|720.12|721.02|720.92|720.12|720.02|108
1649935200000|2022-04-14 11:20:00|720.32|720.22|720.32|720.22|720.62|720.52|720.12|720.02|75
1649935500000|2022-04-14 11:25:00|720.22|720.12|720.02|719.92|720.52|720.42|719.92|719.82|445
1649935800000|2022-04-14 11:30:00|719.92|719.82|720.02|719.92|720.32|720.22|719.82|719.72|111
1649936100000|2022-04-14 11:35:00|720.12|720.02|720.52|720.42|720.52|720.42|719.72|719.62|71
1649936400000|2022-04-14 11:40:00|720.6|720.5|720.8|720.7|720.8|720.7|720.4|720.3|63
1649936700000|2022-04-14 11:45:00|720.7|720.6|722.3|722.2|722.8|722.7|720.7|720.6|412
1649937000000|2022-04-14 11:50:00|722.4|722.3|720.6|720.5|722.4|722.3|720.5|720.4|213
1649937300000|2022-04-14 11:55:00|720.7|720.6|721|720.9|721.4|721.3|720.7|720.6|62
1649937600000|2022-04-14 12:00:00|720.9|720.8|721|720.9|721.7|721.6|720.7|720.6|50
1649937900000|2022-04-14 12:05:00|721.1|721|721.3|721.2|721.5|721.4|720.9|720.8|40
1649938200000|2022-04-14 12:10:00|721.4|721.3|721.8|721.7|721.8|721.7|721.2|721.1|52
1649938500000|2022-04-14 12:15:00|721.9|721.8|722.6|722.5|722.7|722.6|721.7|721.6|267
1649938800000|2022-04-14 12:20:00|722.5|722.4|722.3|722.2|722.6|722.5|722.1|722|127
1649939100000|2022-04-14 12:25:00|722.2|722.1|722.1|722|722.6|722.5|721.9|721.8|85
1649939400000|2022-04-14 12:30:00|722.2|722.1|722.1|722|722.7|722.6|721.9|721.8|83
1649939700000|2022-04-14 12:35:00|722.2|722.1|721.3|721.2|722.2|722.1|721.2|721.1|127
1649940000000|2022-04-14 12:40:00|721.2|721.1|721.6|721.5|721.8|721.7|721.2|721.1|58
1649940300000|2022-04-14 12:45:00|721.7|721.6|721.2|721.1|722|721.9|720.9|720.8|80
1649940600000|2022-04-14 12:50:00|721.3|721.2|721.2|721.1|721.7|721.6|721.1|721|90
1649940900000|2022-04-14 12:55:00|721.1|721|721.4|721.3|721.8|721.7|721|720.9|70
1649941200000|2022-04-14 13:00:00|721.6|721.5|721.3|721.2|721.6|721.5|721.1|721|83
1649941500000|2022-04-14 13:05:00|721.2|721.1|720.1|720|721.2|721.1|720.1|720|127
1649941800000|2022-04-14 13:10:00|720|719.9|719.9|719.8|720.4|720.3|719.7|719.6|105
1649942100000|2022-04-14 13:15:00|719.8|719.7|720.6|720.5|720.8|720.7|719.7|719.6|153
1649942400000|2022-04-14 13:20:00|720.7|720.6|720.5|720.4|721|720.9|720.5|720.4|76
1649942700000|2022-04-14 13:25:00|720.6|720.5|721.6|721.5|721.7|721.6|720.6|720.5|249
1649943000000|2022-04-14 13:30:00|721.7|721.6|723.6|723.5|723.6|723.5|721.6|721.5|580
1649943300000|2022-04-14 13:35:00|723.7|723.6|721.7|721.6|724|723.9|721.3|721.2|598
1649943600000|2022-04-14 13:40:00|721.8|721.7|721.5|721.4|722.2|722.1|721.3|721.2|872
1649943900000|2022-04-14 13:45:00|721.4|721.3|721.2|721.1|721.9|721.8|721|720.9|434
1649944200000|2022-04-14 13:50:00|721.3|721.2|721.7|721.6|721.7|721.6|720.6|720.5|440
1649944500000|2022-04-14 13:55:00|721.6|721.5|721.4|721.3|721.9|721.8|721.2|721.1|415
1649944800000|2022-04-14 14:00:00|721.5|721.4|722.2|722.1|722.3|722.2|721.3|721.2|211
1649945100000|2022-04-14 14:05:00|722.1|722|720.5|720.4|722.2|722.1|720.2|720.1|278
1649945400000|2022-04-14 14:10:00|720.43|720.33|721.13|721.03|721.43|721.33|720.33|720.23|181
1649945700000|2022-04-14 14:15:00|721.03|720.93|720.93|720.83|721.53|721.43|720.43|720.33|143
1649946000000|2022-04-14 14:20:00|720.83|720.73|720.83|720.73|721.33|721.23|720.63|720.53|134
1649946300000|2022-04-14 14:25:00|720.93|720.83|720.23|720.13|720.93|720.83|720.13|720.03|101
1649946600000|2022-04-14 14:30:00|720.33|720.23|721.13|721.03|721.63|721.53|720.23|720.13|176
1649946900000|2022-04-14 14:35:00|721.03|720.93|720.43|720.33|721.33|721.23|720.13|720.03|143
1649947200000|2022-04-14 14:40:00|720.33|720.23|719.93|719.83|720.93|720.83|719.93|719.83|78
1649947500000|2022-04-14 14:45:00|720.03|719.93|719.53|719.43|720.33|720.23|719.53|719.43|101
1649947800000|2022-04-14 14:50:00|719.43|719.33|720.23|720.13|720.33|720.23|719.23|719.13|124
1649948100000|2022-04-14 14:55:00|720.33|720.23|719.93|719.83|720.63|720.53|719.93|719.83|122
1649948400000|2022-04-14 15:00:00|719.83|719.73|720.23|720.13|720.53|720.43|719.73|719.63|104
1649948700000|2022-04-14 15:05:00|720.13|720.03|719.93|719.83|720.53|720.43|719.23|719.13|422
1649949000000|2022-04-14 15:10:00|720.03|719.93|720.03|719.93|720.23|720.13|719.53|719.43|132
1649949300000|2022-04-14 15:15:00|720.13|720.03|719.53|719.43|720.33|720.23|719.33|719.23|172
1649949600000|2022-04-14 15:20:00|719.63|719.53|720.23|720.13|720.23|720.13|719.23|719.13|119
1649949900000|2022-04-14 15:25:00|720.33|720.23|720.53|720.43|720.73|720.63|720.13|720.03|213
1649950200000|2022-04-14 15:30:00|720.63|720.33|720.23|719.93|720.93|720.63|720.23|719.93|604
1649950500000|2022-04-14 15:35:00|720.13|719.83|718.93|718.63|720.23|719.93|718.93|718.63|241
1649950800000|2022-04-14 15:40:00|719.03|718.73|719.03|718.73|719.63|719.33|718.93|718.63|64
1649951100000|2022-04-14 15:45:00|719.13|718.83|719.23|718.93|719.63|719.33|718.83|718.53|33
1649951400000|2022-04-14 15:50:00|719.13|718.83|718.53|718.23|719.23|718.93|718.43|718.13|23
1649951700000|2022-04-14 15:55:00|718.63|718.33|718.13|717.83|718.73|718.43|718.03|717.73|92
1649952000000|2022-04-14 16:00:00|718.03|717.73|718.23|717.93|719.03|718.73|717.93|717.63|54
1649952300000|2022-04-14 16:05:00|718.33|718.03|718.13|717.83|718.53|718.23|718.13|717.83|47
1649952600000|2022-04-14 16:10:00|718.03|717.73|717.73|717.43|718.33|718.03|717.63|717.33|27
1649952900000|2022-04-14 16:15:00|717.83|717.53|717.33|717.03|718.03|717.73|717.13|716.83|41
1649953200000|2022-04-14 16:20:00|717.43|717.13|717.13|716.83|717.43|717.13|716.83|716.53|22
1649953500000|2022-04-14 16:25:00|717.23|716.93|716.33|716.03|717.33|717.03|716.33|716.03|50
1649953800000|2022-04-14 16:30:00|716.23|715.93|716.43|716.13|716.63|716.33|716.13|715.83|17
1649954100000|2022-04-14 16:35:00|716.33|716.03|715.93|715.63|716.43|716.13|715.93|715.63|18
1649954400000|2022-04-14 16:40:00|716.03|715.73|715.73|715.43|716.13|715.83|715.73|715.43|25
1649954700000|2022-04-14 16:45:00|715.83|715.53|715.63|715.33|715.93|715.63|715.63|715.33|13
1649955000000|2022-04-14 16:50:00|715.73|715.43|715.63|715.33|715.93|715.63|715.63|715.33|21
1649955300000|2022-04-14 16:55:00|715.73|715.43|716.23|715.93|716.43|716.13|715.63|715.33|18
1649955600000|2022-04-14 17:00:00|716.33|716.03|716.43|716.13|716.63|716.33|716.13|715.83|16
1649955900000|2022-04-14 17:05:00|716.33|716.03|716.43|716.13|716.53|716.23|715.93|715.63|4
1649956200000|2022-04-14 17:10:00|716.33|716.03|715.93|715.63|716.63|716.33|715.93|715.63|28
1649956500000|2022-04-14 17:15:00|716.03|715.73|715.73|715.43|716.23|715.93|715.63|715.33|12
1649956800000|2022-04-14 17:20:00|715.83|715.53|715.93|715.63|716.13|715.83|715.73|715.43|43
1649957100000|2022-04-14 17:25:00|716.03|715.73|716.33|716.03|716.43|716.13|715.93|715.63|51
1649957400000|2022-04-14 17:30:00|716.43|716.13|716.93|716.63|717.03|716.73|716.33|716.03|44
1649957700000|2022-04-14 17:35:00|717.03|716.73|717.33|717.03|717.43|717.13|717.03|716.73|17
1649958000000|2022-04-14 17:40:00|717.43|717.13|717.93|717.63|718.23|717.93|717.33|717.03|11
1649958300000|2022-04-14 17:45:00|718.03|717.73|718.33|718.03|718.63|718.33|717.93|717.63|6
1649958600000|2022-04-14 17:50:00|718.23|717.93|717.83|717.53|718.33|718.03|717.83|717.53|6
1649958900000|2022-04-14 17:55:00|717.93|717.63|718.23|717.93|718.33|718.03|717.83|717.53|16
1649959200000|2022-04-14 18:00:00|718.33|718.03|718.73|718.43|719.03|718.73|718.13|717.83|15
1649959500000|2022-04-14 18:05:00|718.63|718.33|718.33|718.03|718.83|718.53|718.33|718.03|7
1649959800000|2022-04-14 18:10:00|718.43|718.13|718.53|718.23|718.93|718.63|718.23|717.93|6
1649960100000|2022-04-14 18:15:00|718.63|718.33|718.43|718.13|718.83|718.53|718.23|717.93|4
1649960400000|2022-04-14 18:20:00|718.33|718.03|717.83|717.53|718.33|718.03|717.73|717.43|13
1649960700000|2022-04-14 18:25:00|717.73|717.43|718.13|717.83|718.33|718.03|717.63|717.33|18
1649961000000|2022-04-14 18:30:00|718.23|717.93|717.63|717.33|718.43|718.13|717.43|717.13|20
1649961300000|2022-04-14 18:35:00|717.73|717.43|717.33|717.03|717.83|717.53|717.13|716.83|2
1649961600000|2022-04-14 18:40:00|717.43|717.13|717.73|717.43|717.73|717.43|717.33|717.03|10
1649961900000|2022-04-14 18:45:00|717.63|717.33|717.83|717.53|717.93|717.63|717.33|717.03|4
1649962200000|2022-04-14 18:50:00|717.73|717.43|716.83|716.53|717.83|717.53|716.73|716.43|38
1649962500000|2022-04-14 18:55:00|716.73|716.43|716.53|716.23|716.83|716.53|716.43|716.13|25
1649962800000|2022-04-14 19:00:00|716.43|716.13|716.73|716.43|716.83|716.53|716.13|715.83|17
1649963100000|2022-04-14 19:05:00|716.63|716.33|716.13|715.83|716.83|716.53|716.13|715.83|15
1649963400000|2022-04-14 19:10:00|716.23|715.93|716.33|716.03|716.33|716.03|715.83|715.53|7
1649963700000|2022-04-14 19:15:00|716.43|716.13|717.33|717.03|717.33|717.03|716.33|716.03|13
1649964000000|2022-04-14 19:20:00|717.23|716.93|717.13|716.83|717.43|717.13|716.93|716.63|3
1649964300000|2022-04-14 19:25:00|716.93|716.63|716.93|716.63|717.33|717.03|716.73|716.43|11
1649964600000|2022-04-14 19:30:00|717.03|716.73|716.33|716.03|717.03|716.73|716.33|716.03|12
1649964900000|2022-04-14 19:35:00|716.43|716.13|715.83|715.53|716.43|716.13|715.73|715.43|76
1649965200000|2022-04-14 19:40:00|715.93|715.63|716.73|716.43|716.73|716.43|715.73|715.43|3
1649965500000|2022-04-14 19:45:00|716.83|716.53|716.03|715.73|716.83|716.53|715.93|715.63|19
1649965800000|2022-04-14 19:50:00|715.93|715.63|716.13|715.83|716.23|715.93|715.63|715.33|30
1649966100000|2022-04-14 19:55:00|716.23|715.93|715.63|715.13|716.33|716.03|715.43|715.13|20
1649966400000|2022-04-14 20:00:00|716.03|715.53|715.53|715.03|716.33|715.83|715.43|714.93|0
1649966700000|2022-04-14 20:05:00|715.63|715.13|715.63|715.13|715.73|715.23|715.43|714.93|0
1649967000000|2022-04-14 20:10:00|715.53|715.03|715.43|714.93|715.63|715.13|715.43|714.93|0
1649967300000|2022-04-14 20:15:00|715.53|715.03|715.73|715.23|715.73|715.23|715.43|714.93|0
1649967600000|2022-04-14 20:20:00|715.93|715.43|715.63|715.13|715.93|715.43|715.63|715.13|0
1649967900000|2022-04-14 20:25:00|715.73|715.23|715.73|715.23|715.93|715.43|715.63|715.13|0
1649968200000|2022-04-14 20:30:00|715.63|715.13|715.73|715.23|715.73|715.23|715.63|715.13|0
1649968500000|2022-04-14 20:35:00|715.63|715.13|715.63|715.13|715.73|715.23|715.63|715.13|0
1649968800000|2022-04-14 20:40:00|715.73|715.23|715.73|715.23|715.73|715.23|715.63|715.13|0
1649969100000|2022-04-14 20:45:00|715.83|715.33|716.33|715.83|716.53|716.03|715.73|715.23|0
1649969400000|2022-04-14 20:50:00|716.23|715.73|716.33|715.83|716.43|715.93|716.23|715.73|0
1649969700000|2022-04-14 20:55:00|716.43|715.93|716.33|715.83|716.53|716.03|716.23|715.73|0
1650232800000|2022-04-17 22:00:00|713.03|712.53|713.73|713.23|713.93|713.43|713.03|712.53|0
1650233100000|2022-04-17 22:05:00|713.83|713.33|714.63|714.13|715.03|714.53|713.73|713.23|0
1650233400000|2022-04-17 22:10:00|714.73|714.23|714.93|714.43|715.13|714.63|714.23|713.73|0
1650233700000|2022-04-17 22:15:00|715.03|714.53|714.53|714.03|715.13|714.63|714.33|713.83|0
1650234000000|2022-04-17 22:20:00|714.43|713.93|713.13|712.63|714.43|713.93|713.13|712.63|0
1650234300000|2022-04-17 22:25:00|713.23|712.73|713.33|712.83|713.63|713.13|713.13|712.63|0
1650234600000|2022-04-17 22:30:00|713.43|712.93|712.73|712.23|713.73|713.23|712.63|712.13|0
1650234900000|2022-04-17 22:35:00|712.63|712.13|712.63|712.13|713.13|712.63|712.53|712.03|0
1650235200000|2022-04-17 22:40:00|712.73|712.23|712.93|712.43|713.03|712.53|712.23|711.73|0
1650235500000|2022-04-17 22:45:00|713.03|712.53|711.93|711.43|713.13|712.63|711.73|711.23|0
1650235800000|2022-04-17 22:50:00|712.03|711.53|712.53|712.03|712.53|712.03|711.93|711.43|0
1650236100000|2022-04-17 22:55:00|712.43|711.93|712.53|712.03|712.53|712.03|712.23|711.73|0
1650236400000|2022-04-17 23:00:00|712.63|712.13|711.93|711.43|712.63|712.13|711.93|711.43|0
1650236700000|2022-04-17 23:05:00|712.03|711.53|710.13|709.63|712.13|711.63|710.13|709.63|0
1650237000000|2022-04-17 23:10:00|710.03|709.53|710.63|710.13|710.83|710.33|710.03|709.53|0
1650237300000|2022-04-17 23:15:00|710.53|710.03|710.63|710.13|710.93|710.43|710.43|709.93|0
1650237600000|2022-04-17 23:20:00|710.73|710.23|710.33|709.83|710.73|710.23|709.93|709.43|0
1650237900000|2022-04-17 23:25:00|710.13|709.63|710.13|709.63|710.53|710.03|710.13|709.63|0
1650238200000|2022-04-17 23:30:00|710.23|709.73|710.63|710.13|710.73|710.23|710.13|709.63|0
1650238500000|2022-04-17 23:35:00|710.73|710.23|710.43|709.93|710.73|710.23|710.33|709.83|0
1650238800000|2022-04-17 23:40:00|710.53|710.03|710.33|709.83|710.63|710.13|710.23|709.73|0
1650239100000|2022-04-17 23:45:00|710.43|709.93|709.73|709.23|710.53|710.03|709.63|709.13|0
1650239400000|2022-04-17 23:50:00|709.83|709.33|709.43|708.93|710.03|709.53|709.43|708.93|0
1650239700000|2022-04-17 23:55:00|709.53|709.03|709.73|709.23|710.03|709.53|709.43|708.93|0
1650240000000|2022-04-18 00:00:00|709.63|709.13|709.73|709.23|709.93|709.43|709.33|708.83|0
1650240300000|2022-04-18 00:05:00|709.83|709.33|710.13|709.63|710.33|709.83|709.73|709.23|0
1650240600000|2022-04-18 00:10:00|710.23|709.73|710.23|709.73|710.43|709.93|710.03|709.53|0
1650240900000|2022-04-18 00:15:00|710.63|710.13|710.63|710.13|711.23|710.73|710.43|709.93|0
1650241200000|2022-04-18 00:20:00|710.53|710.03|710.73|710.23|710.83|710.33|710.43|709.93|0
1650241500000|2022-04-18 00:25:00|710.83|710.33|710.83|710.33|710.93|710.43|710.53|710.03|0
1650241800000|2022-04-18 00:30:00|710.73|710.23|710.63|710.13|710.83|710.33|710.33|709.83|0
1650242100000|2022-04-18 00:35:00|710.53|710.03|710.73|710.23|710.73|710.23|710.33|709.83|0
1650242400000|2022-04-18 00:40:00|710.83|710.33|710.33|709.83|710.93|710.43|710.23|709.73|0
1650242700000|2022-04-18 00:45:00|710.23|709.73|710.23|709.73|710.33|709.83|710.03|709.53|0
1650243000000|2022-04-18 00:50:00|710.13|709.63|710.73|710.23|710.83|710.33|710.03|709.53|0
1650243300000|2022-04-18 00:55:00|710.63|710.13|710.43|709.93|710.83|710.33|710.43|709.93|0
1650243600000|2022-04-18 01:00:00|710.53|710.03|710.33|709.83|710.83|710.33|710.33|709.83|0
1650243900000|2022-04-18 01:05:00|710.43|709.93|710.73|710.23|710.73|710.23|710.43|709.93|0
1650244200000|2022-04-18 01:10:00|710.63|710.13|710.43|709.93|710.83|710.33|710.33|709.83|0
1650244500000|2022-04-18 01:15:00|710.33|709.83|710.33|709.83|710.63|710.13|710.33|709.83|0
1650244800000|2022-04-18 01:20:00|710.23|709.73|710.33|709.83|710.43|709.93|710.03|709.53|0
1650245100000|2022-04-18 01:25:00|710.43|709.93|710.63|710.13|710.63|710.13|710.23|709.73|0
1650245400000|2022-04-18 01:30:00|710.53|710.03|711.43|710.93|711.43|710.93|710.53|710.03|0
1650245700000|2022-04-18 01:35:00|711.33|710.83|711.73|711.23|711.93|711.43|711.33|710.83|0
1650246000000|2022-04-18 01:40:00|711.83|711.33|711.73|711.23|711.93|711.43|711.63|711.13|0
1650246300000|2022-04-18 01:45:00|711.63|711.13|711.73|711.23|711.93|711.43|711.53|711.03|0
1650246600000|2022-04-18 01:50:00|711.83|711.33|711.23|710.73|711.83|711.33|711.23|710.73|0
1650246900000|2022-04-18 01:55:00|711.33|710.83|711.43|710.93|711.43|710.93|711.23|710.73|0
1650247200000|2022-04-18 02:00:00|711.53|711.03|711.73|711.23|711.83|711.33|711.43|710.93|0
1650247500000|2022-04-18 02:05:00|711.63|711.13|711.73|711.23|711.83|711.33|711.43|710.93|0
1650247800000|2022-04-18 02:10:00|711.63|711.13|711.43|710.93|711.73|711.23|711.33|710.83|0
1650248100000|2022-04-18 02:15:00|710.13|709.63|709.83|709.33|710.13|709.63|709.83|709.33|0
1650248400000|2022-04-18 02:20:00|709.73|709.23|709.93|709.43|710.03|709.53|709.63|709.13|0
1650248700000|2022-04-18 02:25:00|710.03|709.53|710.13|709.63|710.23|709.73|709.93|709.43|0
1650249000000|2022-04-18 02:30:00|711.23|710.73|711.13|710.63|711.53|711.03|711.13|710.63|0
1650249300000|2022-04-18 02:35:00|711.23|710.73|711.13|710.63|711.23|710.73|711.03|710.53|0
1650249600000|2022-04-18 02:40:00|711.03|710.53|711.13|710.63|711.23|710.73|711.03|710.53|0
1650249900000|2022-04-18 02:45:00|711.23|710.73|711.23|710.73|711.23|710.73|711.13|710.63|0
1650250200000|2022-04-18 02:50:00|711.13|710.63|711.43|710.93|711.43|710.93|711.13|710.63|0
1650250500000|2022-04-18 02:55:00|711.33|710.83|711.53|711.03|711.63|711.13|711.33|710.83|0
1650250800000|2022-04-18 03:00:00|711.63|711.13|711.43|710.93|711.73|711.23|711.33|710.83|0
1650251100000|2022-04-18 03:05:00|711.53|711.03|711.23|710.73|711.53|711.03|711.23|710.73|0
1650251400000|2022-04-18 03:10:00|711.33|710.83|711.23|710.73|711.43|710.93|711.13|710.63|0
1650251700000|2022-04-18 03:15:00|711.13|710.63|711.13|710.63|711.43|710.93|711.13|710.63|0
1650252000000|2022-04-18 03:20:00|711.03|710.53|711.03|710.53|711.13|710.63|711.03|710.53|0
1650252300000|2022-04-18 03:25:00|711.13|710.63|711.23|710.73|711.23|710.73|711.03|710.53|0
1650252600000|2022-04-18 03:30:00|711.13|710.63|711.23|710.73|711.23|710.73|711.03|710.53|0
1650252900000|2022-04-18 03:35:00|711.33|710.83|711.53|711.03|711.53|711.03|711.33|710.83|0
1650253200000|2022-04-18 03:40:00|711.63|711.13|712.03|711.53|712.13|711.63|711.63|711.13|0
1650253500000|2022-04-18 03:45:00|712.13|711.63|711.93|711.43|712.13|711.63|711.83|711.33|0
1650253800000|2022-04-18 03:50:00|712.03|711.53|712.33|711.83|712.33|711.83|712.03|711.53|0
1650254100000|2022-04-18 03:55:00|712.23|711.73|712.13|711.63|712.33|711.83|712.03|711.53|0
1650254400000|2022-04-18 04:00:00|712.23|711.73|712.13|711.63|712.33|711.83|712.13|711.63|0
1650254700000|2022-04-18 04:05:00|712.23|711.73|712.03|711.53|712.23|711.73|712.03|711.53|0
1650255000000|2022-04-18 04:10:00|712.13|711.63|712.13|711.63|712.13|711.63|712.03|711.53|0
1650255300000|2022-04-18 04:15:00|712.03|711.53|712.03|711.53|712.13|711.63|712.03|711.53|0
1650255600000|2022-04-18 04:20:00|712.13|711.63|711.93|711.43|712.13|711.63|711.83|711.33|0
1650255900000|2022-04-18 04:25:00|712.03|711.53|712.03|711.53|712.13|711.63|711.93|711.43|0
1650256200000|2022-04-18 04:30:00|711.93|711.43|711.33|710.83|711.93|711.43|711.33|710.83|0
1650256500000|2022-04-18 04:35:00|711.23|710.73|711.43|710.93|711.43|710.93|710.93|710.43|0
1650256800000|2022-04-18 04:40:00|711.33|710.83|711.43|710.93|711.43|710.93|711.33|710.83|0
1650257100000|2022-04-18 04:45:00|711.33|710.83|711.23|710.73|711.43|710.93|711.13|710.63|0
1650257400000|2022-04-18 04:50:00|711.13|710.63|711.13|710.63|711.23|710.73|711.03|710.53|0
1650257700000|2022-04-18 04:55:00|711.23|710.73|711.13|710.63|711.43|710.93|711.13|710.63|0
1650258000000|2022-04-18 05:00:00|710.03|709.53|710.23|709.73|710.43|709.93|709.93|709.43|0
1650258300000|2022-04-18 05:05:00|710.33|709.83|710.53|710.03|710.83|710.33|710.23|709.73|0
1650258600000|2022-04-18 05:10:00|710.63|710.13|710.53|710.03|710.73|710.23|710.33|709.83|0
1650258900000|2022-04-18 05:15:00|711.63|711.13|711.43|710.93|711.73|711.23|711.23|710.73|0
1650259200000|2022-04-18 05:20:00|711.33|710.83|711.43|710.93|711.43|710.93|711.23|710.73|0
1650259500000|2022-04-18 05:25:00|711.33|710.83|711.33|710.83|711.43|710.93|711.23|710.73|0
1650259800000|2022-04-18 05:30:00|711.43|710.93|711.33|710.83|711.73|711.23|711.23|710.73|0
1650260100000|2022-04-18 05:35:00|711.23|710.73|711.33|710.83|711.43|710.93|711.23|710.73|0
1650260400000|2022-04-18 05:40:00|711.23|710.73|711.33|710.83|711.63|711.13|711.23|710.73|0
1650260700000|2022-04-18 05:45:00|711.53|711.03|711.53|711.03|711.53|711.03|711.43|710.93|0
1650261000000|2022-04-18 05:50:00|711.63|711.13|712.23|711.73|712.33|711.83|711.53|711.03|0
1650261300000|2022-04-18 05:55:00|712.33|711.83|712.43|711.93|712.73|712.23|712.23|711.73|0
1650261600000|2022-04-18 06:00:00|712.53|712.03|712.73|712.23|712.93|712.43|712.53|712.03|0
1650261900000|2022-04-18 06:05:00|712.83|712.33|712.83|712.33|713.03|712.53|712.73|712.23|0
1650262200000|2022-04-18 06:10:00|712.93|712.43|712.53|712.03|712.93|712.43|712.43|711.93|0
1650262500000|2022-04-18 06:15:00|712.43|711.93|712.33|711.83|712.53|712.03|712.23|711.73|0
1650262800000|2022-04-18 06:20:00|712.23|711.73|712.43|711.93|712.43|711.93|712.23|711.73|0
1650263100000|2022-04-18 06:25:00|712.33|711.83|712.53|712.03|712.53|712.03|712.23|711.73|0
1650263400000|2022-04-18 06:30:00|712.63|712.13|712.53|712.03|712.63|712.13|712.43|711.93|0
1650263700000|2022-04-18 06:35:00|712.63|712.13|713.13|712.63|713.23|712.73|712.43|711.93|0
1650264000000|2022-04-18 06:40:00|713.23|712.73|712.63|712.13|713.23|712.73|712.53|712.03|0
1650264300000|2022-04-18 06:45:00|712.73|712.23|712.13|711.63|712.83|712.33|711.83|711.33|0
1650264600000|2022-04-18 06:50:00|712.23|711.73|712.43|711.93|712.43|711.93|712.23|711.73|0
1650264900000|2022-04-18 06:55:00|712.53|712.03|712.33|711.83|712.63|712.13|712.33|711.83|0
1650265200000|2022-04-18 07:00:00|711.23|710.73|710.73|710.23|711.23|710.73|710.53|710.03|0
1650265500000|2022-04-18 07:05:00|710.63|710.13|710.63|710.13|710.83|710.33|710.63|710.13|0
1650265800000|2022-04-18 07:10:00|710.73|710.23|710.83|710.33|711.03|710.53|710.63|710.13|0
1650266100000|2022-04-18 07:15:00|711.83|711.33|711.93|711.43|712.03|711.53|711.83|711.33|0
1650266400000|2022-04-18 07:20:00|711.83|711.33|712.03|711.53|712.13|711.63|711.73|711.23|0
1650266700000|2022-04-18 07:25:00|712.13|711.63|712.03|711.53|712.43|711.93|712.03|711.53|0
1650267000000|2022-04-18 07:30:00|711.93|711.43|712.03|711.53|712.03|711.53|711.73|711.23|0
1650267300000|2022-04-18 07:35:00|712.13|711.63|711.53|711.03|712.23|711.73|710.93|710.43|0
1650267600000|2022-04-18 07:40:00|711.63|711.13|711.53|711.03|711.73|711.23|711.23|710.73|0
1650267900000|2022-04-18 07:45:00|711.43|710.93|711.83|711.33|711.93|711.43|711.43|710.93|0
1650268200000|2022-04-18 07:50:00|711.93|711.43|712.03|711.53|712.13|711.63|711.73|711.23|0
1650268500000|2022-04-18 07:55:00|711.93|711.43|712.03|711.53|712.13|711.63|711.83|711.33|0
1650268800000|2022-04-18 08:00:00|711.93|711.43|713.73|713.23|713.83|713.33|711.93|711.43|0
1650269100000|2022-04-18 08:05:00|713.83|713.33|713.43|712.93|713.83|713.33|713.03|712.53|0
1650269400000|2022-04-18 08:10:00|713.33|712.83|713.23|712.73|713.43|712.93|713.13|712.63|0
1650269700000|2022-04-18 08:15:00|713.33|712.83|713.63|713.13|713.63|713.13|713.23|712.73|0
1650270000000|2022-04-18 08:20:00|713.73|713.23|713.43|712.93|713.83|713.33|713.43|712.93|0
1650270300000|2022-04-18 08:25:00|713.53|713.03|713.43|712.93|713.73|713.23|713.43|712.93|0
1650270600000|2022-04-18 08:30:00|713.53|713.03|713.43|712.93|713.53|713.03|713.23|712.73|0
1650270900000|2022-04-18 08:35:00|713.33|712.83|713.43|712.93|713.53|713.03|713.23|712.73|0
1650271200000|2022-04-18 08:40:00|713.33|712.83|713.53|713.03|713.53|713.03|713.23|712.73|0
1650271500000|2022-04-18 08:45:00|713.43|712.93|713.43|712.93|713.53|713.03|713.43|712.93|0
1650271800000|2022-04-18 08:50:00|713.53|713.03|713.03|712.53|713.53|713.03|713.03|712.53|0
1650272100000|2022-04-18 08:55:00|712.93|712.43|712.83|712.33|713.13|712.63|712.83|712.33|0
1650272400000|2022-04-18 09:00:00|712.93|712.43|712.83|712.33|712.93|712.43|712.63|712.13|0
1650272700000|2022-04-18 09:05:00|712.73|712.23|712.73|712.23|712.93|712.43|712.63|712.13|0
1650273000000|2022-04-18 09:10:00|712.63|712.13|712.43|711.93|712.73|712.23|712.43|711.93|0
1650273300000|2022-04-18 09:15:00|712.53|712.03|712.33|711.83|712.63|712.13|712.23|711.73|0
1650273600000|2022-04-18 09:20:00|712.23|711.73|711.13|710.63|712.23|711.73|710.83|710.33|0
1650273900000|2022-04-18 09:25:00|711.23|710.73|711.33|710.83|711.53|711.03|711.23|710.73|0
1650274200000|2022-04-18 09:30:00|711.23|710.73|711.53|711.03|711.63|711.13|711.23|710.73|0
1650274500000|2022-04-18 09:35:00|711.63|711.13|711.53|711.03|711.73|711.23|711.53|711.03|0
1650274800000|2022-04-18 09:40:00|711.43|710.93|711.53|711.03|711.73|711.23|711.43|710.93|0
1650275100000|2022-04-18 09:45:00|711.63|711.13|711.63|711.13|711.73|711.23|711.43|710.93|0
1650275400000|2022-04-18 09:50:00|711.73|711.23|711.73|711.23|711.73|711.23|711.43|710.93|0
1650275700000|2022-04-18 09:55:00|711.63|711.13|711.73|711.23|711.73|711.23|711.53|711.03|0
1650276000000|2022-04-18 10:00:00|711.63|711.13|712.13|711.63|712.13|711.63|711.63|711.13|0
1650276300000|2022-04-18 10:05:00|712.03|711.53|712.23|711.73|712.33|711.83|711.93|711.43|0
1650276600000|2022-04-18 10:10:00|712.33|711.83|712.23|711.73|712.33|711.83|712.13|711.63|0
1650276900000|2022-04-18 10:15:00|712.13|711.63|712.13|711.63|712.33|711.83|712.13|711.63|0
1650277200000|2022-04-18 10:20:00|712.03|711.53|712.13|711.63|712.33|711.83|712.03|711.53|0
1650277500000|2022-04-18 10:25:00|712.23|711.73|713.13|712.63|713.23|712.73|712.23|711.73|0
1650277800000|2022-04-18 10:30:00|713.03|712.53|712.83|712.33|713.03|712.53|712.83|712.33|0
1650278100000|2022-04-18 10:35:00|712.93|712.43|712.73|712.23|712.93|712.43|712.63|712.13|0
1650278400000|2022-04-18 10:40:00|712.63|712.13|712.93|712.43|713.13|712.63|712.63|712.13|0
1650278700000|2022-04-18 10:45:00|712.83|712.33|712.93|712.43|713.13|712.63|712.83|712.33|0
1650279000000|2022-04-18 10:50:00|713.03|712.53|712.93|712.43|713.13|712.63|712.83|712.33|0
1650279300000|2022-04-18 10:55:00|712.83|712.33|712.73|712.23|713.13|712.63|712.73|712.23|0
1650279600000|2022-04-18 11:00:00|711.63|711.13|712.43|711.93|712.53|712.03|711.63|711.13|0
1650279900000|2022-04-18 11:05:00|712.53|712.03|713.13|712.63|713.43|712.93|712.53|712.03|0
1650280200000|2022-04-18 11:10:00|713.23|712.73|714.33|713.83|714.43|713.93|713.13|712.63|0
1650280500000|2022-04-18 11:15:00|715.53|715.03|715.73|715.23|715.93|715.43|715.33|714.83|0
1650280800000|2022-04-18 11:20:00|715.63|715.13|715.33|714.83|715.83|715.33|715.23|714.73|0
1650281100000|2022-04-18 11:25:00|715.23|714.73|715.23|714.73|715.23|714.73|715.03|714.53|0
1650281400000|2022-04-18 11:30:00|715.13|714.63|715.23|714.73|715.33|714.83|715.03|714.53|0
1650281700000|2022-04-18 11:35:00|715.13|714.63|714.73|714.23|715.13|714.63|714.63|714.13|0
1650282000000|2022-04-18 11:40:00|714.63|714.13|714.73|714.23|714.73|714.23|714.23|713.73|0
1650282300000|2022-04-18 11:45:00|714.83|714.33|714.23|713.73|714.83|714.33|714.23|713.73|0
1650282600000|2022-04-18 11:50:00|714.13|713.63|714.23|713.73|714.43|713.93|713.93|713.43|0
1650282900000|2022-04-18 11:55:00|714.33|713.83|714.03|713.53|714.33|713.83|713.83|713.33|0
1650283200000|2022-04-18 12:00:00|714.13|713.63|714.33|713.83|714.53|714.03|713.93|713.43|0
1650283500000|2022-04-18 12:05:00|714.43|713.93|714.03|713.53|714.63|714.13|713.73|713.23|0
1650283800000|2022-04-18 12:10:00|713.93|713.43|713.63|713.13|714.13|713.63|713.43|712.93|0
1650284100000|2022-04-18 12:15:00|713.53|713.03|713.83|713.33|714.03|713.53|713.23|712.73|0
1650284400000|2022-04-18 12:20:00|713.73|713.23|714.03|713.53|714.23|713.73|713.73|713.23|0
1650284700000|2022-04-18 12:25:00|713.93|713.43|714.33|713.83|714.43|713.93|713.93|713.43|0
1650285000000|2022-04-18 12:30:00|714.43|713.93|714.23|713.73|714.43|713.93|713.83|713.33|0
1650285300000|2022-04-18 12:35:00|714.33|713.83|714.93|714.43|715.23|714.73|714.33|713.83|0
1650285600000|2022-04-18 12:40:00|715.03|714.53|714.43|713.93|715.03|714.53|714.33|713.83|0
1650285900000|2022-04-18 12:45:00|714.33|713.83|714.53|714.03|714.53|714.03|714.23|713.73|0
1650286200000|2022-04-18 12:50:00|714.43|713.93|714.03|713.53|714.63|714.13|713.93|713.43|0
1650286500000|2022-04-18 12:55:00|714.13|713.63|713.93|713.43|714.53|714.03|713.83|713.33|0
1650286800000|2022-04-18 13:00:00|713.83|713.33|714.83|714.33|714.93|714.43|713.63|713.13|0
1650287100000|2022-04-18 13:05:00|714.73|714.23|714.83|714.33|715.03|714.53|714.73|714.23|0
1650287400000|2022-04-18 13:10:00|714.93|714.43|715.33|714.83|715.33|714.83|714.73|714.23|0
1650287700000|2022-04-18 13:15:00|715.43|714.93|715.03|714.53|715.63|715.13|715.03|714.53|0
1650288000000|2022-04-18 13:20:00|715.13|714.63|715.23|714.73|715.33|714.83|715.03|714.53|0
1650288300000|2022-04-18 13:25:00|715.13|714.63|714.53|714.03|715.23|714.73|714.33|713.83|0
1650288600000|2022-04-18 13:30:00|714.43|713.93|718.53|718.03|719.53|719.03|714.43|713.93|0
1650288900000|2022-04-18 13:35:00|718.43|717.93|719.13|718.63|720.53|720.03|718.43|717.93|0
1650289200000|2022-04-18 13:40:00|719.03|718.53|720.03|719.53|720.93|720.43|718.03|717.53|0
1650289500000|2022-04-18 13:45:00|720.13|719.63|719.53|719.03|720.13|719.63|718.53|718.03|0
1650289800000|2022-04-18 13:50:00|719.63|719.13|717.33|716.83|719.83|719.33|716.73|716.23|0
1650290100000|2022-04-18 13:55:00|717.23|716.73|716.83|716.33|717.33|716.83|716.23|715.73|0
1650290400000|2022-04-18 14:00:00|716.73|716.23|717.93|717.43|718.33|717.83|715.23|714.73|0
1650290700000|2022-04-18 14:05:00|718.03|717.53|715.73|715.23|718.13|717.63|715.63|715.13|0
1650291000000|2022-04-18 14:10:00|715.63|715.13|718.03|717.53|718.33|717.83|715.53|715.03|0
1650291300000|2022-04-18 14:15:00|718.13|717.63|718.43|717.93|718.73|718.23|717.43|716.93|0
1650291600000|2022-04-18 14:20:00|718.33|717.83|720.53|720.03|720.73|720.23|718.23|717.73|0
1650291900000|2022-04-18 14:25:00|720.63|720.13|719.23|718.73|721.03|720.53|718.93|718.43|0
1650292200000|2022-04-18 14:30:00|719.33|718.83|720.13|719.63|720.13|719.63|719.03|718.53|0
1650292500000|2022-04-18 14:35:00|720.03|719.53|720.23|719.73|720.23|719.73|719.23|718.73|0
1650292800000|2022-04-18 14:40:00|720.33|719.83|720.43|719.93|721.03|720.53|719.93|719.43|0
1650293100000|2022-04-18 14:45:00|720.33|719.83|720.13|719.63|720.83|720.33|719.63|719.13|0
1650293400000|2022-04-18 14:50:00|720.03|719.53|718.73|718.23|720.13|719.63|718.53|718.03|0
1650293700000|2022-04-18 14:55:00|718.83|718.33|718.83|718.33|718.83|718.33|717.73|717.23|0
1650294000000|2022-04-18 15:00:00|718.73|718.23|719.53|719.03|719.53|719.03|718.23|717.73|0
1650294300000|2022-04-18 15:05:00|719.63|719.13|718.73|718.23|719.73|719.23|718.73|718.23|0
1650294600000|2022-04-18 15:10:00|718.83|718.33|718.63|718.13|719.13|718.63|718.43|717.93|0
1650294900000|2022-04-18 15:15:00|718.53|718.03|717.63|717.13|718.73|718.23|717.13|716.63|0
1650295200000|2022-04-18 15:20:00|717.53|717.03|715.93|715.43|717.83|717.33|715.83|715.33|0
1650295500000|2022-04-18 15:25:00|715.83|715.33|715.73|715.23|716.13|715.63|715.03|714.53|0
1650295800000|2022-04-18 15:30:00|714.98|714.48|714.48|713.98|715.18|714.68|713.98|713.48|0
1650296100000|2022-04-18 15:35:00|714.58|714.08|713.78|713.28|714.58|714.08|713.38|712.88|0
1650296400000|2022-04-18 15:40:00|713.68|713.18|713.98|713.48|714.18|713.68|713.18|712.68|0
1650296700000|2022-04-18 15:45:00|713.88|713.38|712.48|711.98|713.98|713.48|712.48|711.98|0
1650297000000|2022-04-18 15:50:00|712.58|712.08|713.58|713.08|713.58|713.08|712.28|711.78|0
1650297300000|2022-04-18 15:55:00|713.48|712.98|714.58|714.08|714.68|714.18|713.38|712.88|0
1650297600000|2022-04-18 16:00:00|714.48|713.98|713.88|713.38|714.78|714.28|713.38|712.88|0
1650297900000|2022-04-18 16:05:00|713.98|713.48|713.38|712.88|714.48|713.98|713.38|712.88|0
1650298200000|2022-04-18 16:10:00|713.48|712.98|712.38|711.88|713.58|713.08|712.08|711.58|0
1650298500000|2022-04-18 16:15:00|712.28|711.78|711.88|711.38|712.48|711.98|711.68|711.18|0
1650298800000|2022-04-18 16:20:00|711.78|711.28|712.18|711.68|712.18|711.68|711.68|711.18|0
1650299100000|2022-04-18 16:25:00|712.08|711.58|711.58|711.08|712.18|711.68|711.28|710.78|0
1650299400000|2022-04-18 16:30:00|711.48|710.98|711.68|711.18|711.98|711.48|711.08|710.58|0
1650299700000|2022-04-18 16:35:00|711.78|711.28|711.68|711.18|712.18|711.68|711.38|710.88|0
1650300000000|2022-04-18 16:40:00|711.88|711.38|712.38|711.88|712.48|711.98|710.88|710.38|0
1650300300000|2022-04-18 16:45:00|712.48|711.98|712.18|711.68|712.88|712.38|711.98|711.48|0
1650300600000|2022-04-18 16:50:00|712.28|711.78|713.28|712.78|713.38|712.88|712.18|711.68|0
1650300900000|2022-04-18 16:55:00|713.18|712.68|713.18|712.68|713.58|713.08|712.98|712.48|0
1650301200000|2022-04-18 17:00:00|713.28|712.78|713.08|712.58|713.48|712.98|712.78|712.28|0
1650301500000|2022-04-18 17:05:00|713.18|712.68|714.58|714.08|714.58|714.08|712.98|712.48|0
1650301800000|2022-04-18 17:10:00|714.48|713.98|714.68|714.18|715.58|715.08|714.48|713.98|0
1650302100000|2022-04-18 17:15:00|714.58|714.08|713.18|712.68|714.68|714.18|713.18|712.68|0
1650302400000|2022-04-18 17:20:00|713.28|712.78|714.18|713.68|714.58|714.08|712.98|712.48|0
1650302700000|2022-04-18 17:25:00|714.28|713.78|714.88|714.38|714.98|714.48|713.98|713.48|0
1650303000000|2022-04-18 17:30:00|714.98|714.48|718.08|717.58|718.08|717.58|714.78|714.28|0
1650303300000|2022-04-18 17:35:00|717.98|717.48|718.88|718.38|719.08|718.58|717.88|717.38|0
1650303600000|2022-04-18 17:40:00|718.98|718.48|719.28|718.78|719.48|718.98|718.68|718.18|0
1650303900000|2022-04-18 17:45:00|719.38|718.88|719.78|719.28|720.08|719.58|718.68|718.18|0
1650304200000|2022-04-18 17:50:00|719.68|719.18|719.88|719.38|719.98|719.48|719.18|718.68|0
1650304500000|2022-04-18 17:55:00|719.98|719.48|719.48|718.98|720.88|720.38|719.08|718.58|0
1650304800000|2022-04-18 18:00:00|719.58|719.08|719.68|719.18|720.38|719.88|719.18|718.68|0
1650305100000|2022-04-18 18:05:00|719.48|718.98|719.08|718.58|719.78|719.28|718.78|718.28|0
1650305400000|2022-04-18 18:10:00|718.98|718.48|719.08|718.58|719.08|718.58|718.28|717.78|0
1650305700000|2022-04-18 18:15:00|719.18|718.68|718.28|717.78|720.08|719.58|717.38|716.88|0
1650306000000|2022-04-18 18:20:00|718.38|717.88|720.38|719.88|720.38|719.88|718.08|717.58|0
1650306300000|2022-04-18 18:25:00|720.48|719.98|719.08|718.58|720.98|720.48|718.58|718.08|0
1650306600000|2022-04-18 18:30:00|718.98|718.48|719.78|719.28|719.88|719.38|718.98|718.48|0
1650306900000|2022-04-18 18:35:00|719.68|719.18|719.48|718.98|720.48|719.98|719.18|718.68|0
1650307200000|2022-04-18 18:40:00|719.38|718.88|718.78|718.28|719.88|719.38|718.48|717.98|0
1650307500000|2022-04-18 18:45:00|718.98|718.48|718.48|717.98|718.98|718.48|717.88|717.38|0
1650307800000|2022-04-18 18:50:00|718.38|717.88|718.98|718.48|719.38|718.88|718.08|717.58|0
1650308100000|2022-04-18 18:55:00|718.88|718.38|717.68|717.18|718.98|718.48|717.58|717.08|0
1650308400000|2022-04-18 19:00:00|717.58|717.08|716.98|716.48|718.08|717.58|716.88|716.38|0
1650308700000|2022-04-18 19:05:00|717.08|716.58|716.78|716.28|717.78|717.28|716.58|716.08|0
1650309000000|2022-04-18 19:10:00|716.88|716.38|716.28|715.78|717.68|717.18|715.68|715.18|0
1650309300000|2022-04-18 19:15:00|716.18|715.68|715.78|715.28|716.98|716.48|715.68|715.18|0
1650309600000|2022-04-18 19:20:00|715.88|715.38|715.08|714.58|716.38|715.88|714.78|714.28|0
1650309900000|2022-04-18 19:25:00|714.98|714.48|714.58|714.08|715.18|714.68|714.38|713.88|0
1650310200000|2022-04-18 19:30:00|714.48|713.98|712.68|712.18|714.48|713.98|712.38|711.88|0
1650310500000|2022-04-18 19:35:00|712.58|712.08|712.28|711.78|712.88|712.38|711.88|711.38|0
1650310800000|2022-04-18 19:40:00|712.38|711.88|712.78|712.28|713.28|712.78|711.68|711.18|0
1650311100000|2022-04-18 19:45:00|712.68|712.18|711.68|711.18|712.68|712.18|711.38|710.88|0
1650311400000|2022-04-18 19:50:00|711.58|711.08|713.18|712.68|713.38|712.88|711.18|710.68|0
1650311700000|2022-04-18 19:55:00|713.08|712.58|716.78|716.28|716.78|716.28|712.98|712.48|0
1650312000000|2022-04-18 20:00:00|716.88|716.38|718.78|718.28|718.78|718.28|716.48|715.98|0
1650312300000|2022-04-18 20:05:00|718.68|718.18|719.58|719.08|720.18|719.68|718.38|717.88|0
1650312600000|2022-04-18 20:10:00|719.68|719.18|719.58|719.08|719.78|719.28|719.18|718.68|0
1650312900000|2022-04-18 20:15:00|719.48|718.98|720.28|719.78|720.58|720.08|719.48|718.98|0
1650313200000|2022-04-18 20:20:00|720.38|719.88|720.28|719.78|720.48|719.98|720.28|719.78|0
1650313500000|2022-04-18 20:25:00|720.18|719.68|719.78|719.28|720.28|719.78|719.58|719.08|0
1650313800000|2022-04-18 20:30:00|719.68|719.18|719.58|719.08|719.68|719.18|719.28|718.78|0
1650314100000|2022-04-18 20:35:00|719.68|719.18|719.58|719.08|719.78|719.28|719.58|719.08|0
1650314400000|2022-04-18 20:40:00|719.68|719.18|719.78|719.28|719.78|719.28|719.68|719.18|0
1650314700000|2022-04-18 20:45:00|719.88|719.38|719.38|718.88|719.88|719.38|719.38|718.88|0
1650315000000|2022-04-18 20:50:00|719.48|718.98|719.38|718.88|719.48|718.98|719.38|718.88|0
1650315300000|2022-04-18 20:55:00|719.48|718.98|719.38|718.88|719.48|718.98|719.38|718.88|0
1650315600000|2022-04-18 21:00:00|719.48|718.98|719.58|719.08|719.68|719.18|719.48|718.98|0
1650316200000|2022-04-18 21:10:00|719.48|718.98|719.48|718.98|719.58|719.08|719.38|718.88|0
1650316500000|2022-04-18 21:15:00|719.38|718.88|719.38|718.88|719.38|718.88|719.28|718.78|0
1650316800000|2022-04-18 21:20:00|719.48|718.98|719.58|719.08|719.58|719.08|719.38|718.88|0
1650317100000|2022-04-18 21:25:00|719.48|718.98|719.38|718.88|719.58|719.08|719.38|718.88|0
1650317700000|2022-04-18 21:35:00|719.48|718.98|719.58|719.08|719.58|719.08|719.38|718.88|0
1650318000000|2022-04-18 21:40:00|719.68|719.18|719.68|719.18|719.68|719.18|719.68|719.18|0
1650318300000|2022-04-18 21:45:00|719.58|719.08|719.58|719.08|719.68|719.18|719.58|719.08|0
1650318600000|2022-04-18 21:50:00|719.68|719.18|719.68|719.18|719.78|719.28|719.58|719.08|0
1650318900000|2022-04-18 21:55:00|719.78|719.28|719.68|719.18|719.78|719.28|719.68|719.18|0
1650319200000|2022-04-18 22:00:00|719.28|718.78|719.58|719.08|719.88|719.38|719.18|718.68|0
1650319500000|2022-04-18 22:05:00|719.68|719.18|719.18|718.68|719.68|719.18|719.18|718.68|0
1650319800000|2022-04-18 22:10:00|719.08|718.58|719.48|718.98|719.58|719.08|718.98|718.48|0
1650320100000|2022-04-18 22:15:00|719.58|719.08|719.28|718.78|719.68|719.18|719.18|718.68|0
1650320400000|2022-04-18 22:20:00|719.38|718.88|719.68|719.18|719.68|719.18|719.28|718.78|0
1650320700000|2022-04-18 22:25:00|719.78|719.28|719.88|719.38|719.98|719.48|719.68|719.18|0
1650321000000|2022-04-18 22:30:00|719.98|719.48|719.48|718.98|719.98|719.48|719.18|718.68|0
1650321300000|2022-04-18 22:35:00|719.38|718.88|719.28|718.78|719.68|719.18|719.28|718.78|0
1650321600000|2022-04-18 22:40:00|719.38|718.88|719.18|718.68|719.48|718.98|719.18|718.68|0
1650321900000|2022-04-18 22:45:00|719.28|718.78|719.18|718.68|719.28|718.78|719.08|718.58|0
1650322200000|2022-04-18 22:50:00|719.28|718.78|719.08|718.58|719.28|718.78|719.08|718.58|0
1650322500000|2022-04-18 22:55:00|719.18|718.68|718.88|718.38|719.18|718.68|718.88|718.38|0
1650322800000|2022-04-18 23:00:00|718.98|718.48|719.38|718.88|719.48|718.98|718.98|718.48|0
1650323100000|2022-04-18 23:05:00|719.28|718.78|719.08|718.58|719.38|718.88|719.08|718.58|0
1650323400000|2022-04-18 23:10:00|719.18|718.68|718.98|718.48|719.18|718.68|718.88|718.38|0
1650323700000|2022-04-18 23:15:00|718.88|718.38|718.98|718.48|719.28|718.78|718.88|718.38|0
1650324000000|2022-04-18 23:20:00|719.08|718.58|718.98|718.48|719.18|718.68|718.88|718.38|0
1650324300000|2022-04-18 23:25:00|718.88|718.38|718.68|718.18|718.98|718.48|718.68|718.18|0
1650324600000|2022-04-18 23:30:00|718.58|718.08|718.68|718.18|718.68|718.18|718.58|718.08|0
1650324900000|2022-04-18 23:35:00|718.78|718.28|718.68|718.18|718.78|718.28|718.48|717.98|0
1650325200000|2022-04-18 23:40:00|718.78|718.28|718.88|718.38|718.88|718.38|718.78|718.28|0
1650325500000|2022-04-18 23:45:00|718.98|718.48|720.08|719.58|720.58|720.08|718.88|718.38|0
1650325800000|2022-04-18 23:50:00|720.18|719.68|721.08|720.58|721.38|720.88|720.08|719.58|0
1650326100000|2022-04-18 23:55:00|721.18|720.68|721.18|720.68|721.48|720.98|720.98|720.48|0
1650326400000|2022-04-19 00:00:00|721.28|720.78|720.38|719.88|721.28|720.78|720.28|719.78|0
1650326700000|2022-04-19 00:05:00|720.48|719.98|720.28|719.78|720.68|720.18|720.18|719.68|0
1650327000000|2022-04-19 00:10:00|720.38|719.88|720.58|720.08|720.68|720.18|720.28|719.78|0
1650327300000|2022-04-19 00:15:00|720.48|719.98|716.18|715.68|720.58|720.08|716.18|715.68|0
1650327600000|2022-04-19 00:20:00|716.38|715.88|716.18|715.68|716.58|716.08|715.98|715.48|0
1650327900000|2022-04-19 00:25:00|716.38|715.88|715.68|715.18|716.58|716.08|715.68|715.18|0
1650328200000|2022-04-19 00:30:00|715.78|715.28|715.68|715.18|715.78|715.28|715.28|714.78|0
1650328500000|2022-04-19 00:35:00|715.48|714.98|715.28|714.78|715.68|715.18|715.28|714.78|0
1650328800000|2022-04-19 00:40:00|715.08|714.58|714.48|713.98|715.08|714.58|714.48|713.98|0
1650329100000|2022-04-19 00:45:00|714.38|713.88|713.18|712.68|714.48|713.98|713.18|712.68|0
1650329400000|2022-04-19 00:50:00|712.98|712.48|713.78|713.28|713.78|713.28|712.68|712.18|0
1650329700000|2022-04-19 00:55:00|713.58|713.08|713.58|713.08|713.68|713.18|713.18|712.68|0
1650330000000|2022-04-19 01:00:00|713.38|712.88|713.38|712.88|713.58|713.08|712.78|712.28|0
1650330300000|2022-04-19 01:05:00|713.58|713.08|713.58|713.08|713.58|713.08|713.38|712.88|0
1650330600000|2022-04-19 01:10:00|713.68|713.18|714.48|713.98|714.58|714.08|713.68|713.18|0
1650330900000|2022-04-19 01:15:00|714.18|713.68|713.18|712.68|714.28|713.78|713.18|712.68|0
1650331200000|2022-04-19 01:20:00|712.98|712.48|714.18|713.68|714.18|713.68|712.98|712.48|0
1650331500000|2022-04-19 01:25:00|714.28|713.78|714.88|714.38|714.98|714.48|714.28|713.78|0
1650331800000|2022-04-19 01:30:00|714.98|714.48|714.68|714.18|715.08|714.58|714.68|714.18|0
1650332100000|2022-04-19 01:35:00|714.88|714.38|714.88|714.38|715.08|714.58|714.68|714.18|0
1650332400000|2022-04-19 01:40:00|714.78|714.28|714.48|713.98|714.88|714.38|714.48|713.98|0
1650332700000|2022-04-19 01:45:00|714.68|714.18|715.08|714.58|715.08|714.58|714.48|713.98|0
1650333000000|2022-04-19 01:50:00|714.88|714.38|714.88|714.38|714.88|714.38|714.48|713.98|0
1650333300000|2022-04-19 01:55:00|714.98|714.48|714.48|713.98|715.08|714.58|714.48|713.98|0
1650333600000|2022-04-19 02:00:00|714.38|713.88|714.68|714.18|714.68|714.18|714.28|713.78|0
1650333900000|2022-04-19 02:05:00|714.48|713.98|714.48|713.98|714.68|714.18|714.48|713.98|0
1650334200000|2022-04-19 02:10:00|714.28|713.78|713.98|713.48|714.28|713.78|713.78|713.28|0
1650334500000|2022-04-19 02:15:00|713.88|713.38|714.28|713.78|714.28|713.78|713.78|713.28|0
1650334800000|2022-04-19 02:20:00|714.08|713.58|714.28|713.78|714.28|713.78|714.08|713.58|0
1650335100000|2022-04-19 02:25:00|714.08|713.58|713.88|713.38|714.08|713.58|713.88|713.38|0
1650335400000|2022-04-19 02:30:00|713.98|713.48|714.38|713.88|714.38|713.88|713.98|713.48|0
1650335700000|2022-04-19 02:35:00|714.58|714.08|714.98|714.48|714.98|714.48|714.58|714.08|0
1650336000000|2022-04-19 02:40:00|714.78|714.28|714.78|714.28|714.98|714.48|714.78|714.28|0
1650336300000|2022-04-19 02:45:00|714.98|714.48|714.98|714.48|714.98|714.48|714.78|714.28|0
1650336600000|2022-04-19 02:50:00|714.78|714.28|714.98|714.48|714.98|714.48|714.78|714.28|0
1650336900000|2022-04-19 02:55:00|714.78|714.28|714.58|714.08|714.78|714.28|714.58|714.08|0
1650337200000|2022-04-19 03:00:00|714.68|714.18|714.68|714.18|714.78|714.28|714.58|714.08|0
1650337500000|2022-04-19 03:05:00|714.58|714.08|714.58|714.08|714.58|714.08|714.58|714.08|0
1650337800000|2022-04-19 03:10:00|714.38|713.88|714.78|714.28|714.78|714.28|714.38|713.88|0
1650338100000|2022-04-19 03:15:00|714.58|714.08|714.98|714.48|714.98|714.48|714.58|714.08|0
1650338400000|2022-04-19 03:20:00|715.08|714.58|715.88|715.38|715.88|715.38|715.08|714.58|0
1650338700000|2022-04-19 03:25:00|715.78|715.28|715.88|715.38|716.08|715.58|715.78|715.28|0
1650339000000|2022-04-19 03:30:00|716.08|715.58|715.88|715.38|716.08|715.58|715.88|715.38|0
1650339300000|2022-04-19 03:35:00|715.68|715.18|715.68|715.18|715.88|715.38|715.68|715.18|0
1650339600000|2022-04-19 03:40:00|715.88|715.38|715.68|715.18|715.88|715.38|715.48|714.98|0
1650339900000|2022-04-19 03:45:00|715.58|715.08|715.08|714.58|715.68|715.18|714.88|714.38|0
1650340200000|2022-04-19 03:50:00|715.18|714.68|715.08|714.58|715.38|714.88|714.98|714.48|0
1650340500000|2022-04-19 03:55:00|714.88|714.38|714.98|714.48|715.08|714.58|714.88|714.38|0
1650340800000|2022-04-19 04:00:00|715.08|714.58|714.88|714.38|715.08|714.58|714.88|714.38|0
1650341100000|2022-04-19 04:05:00|714.98|714.48|714.98|714.48|715.18|714.68|714.98|714.48|0
1650341400000|2022-04-19 04:10:00|715.08|714.58|714.98|714.48|715.18|714.68|714.98|714.48|0
1650341700000|2022-04-19 04:15:00|715.08|714.58|715.28|714.78|715.28|714.78|714.98|714.48|0
1650342000000|2022-04-19 04:20:00|715.18|714.68|715.18|714.68|715.38|714.88|715.18|714.68|0
1650342300000|2022-04-19 04:25:00|715.28|714.78|715.18|714.68|715.38|714.88|715.18|714.68|0
1650342600000|2022-04-19 04:30:00|714.98|714.48|715.18|714.68|715.18|714.68|714.98|714.48|0
1650342900000|2022-04-19 04:35:00|714.98|714.48|714.98|714.48|715.18|714.68|714.98|714.48|0
1650343200000|2022-04-19 04:40:00|714.88|714.38|714.98|714.48|714.98|714.48|714.88|714.38|0
1650343500000|2022-04-19 04:45:00|715.18|714.68|715.78|715.28|715.78|715.28|714.98|714.48|0
1650343800000|2022-04-19 04:50:00|715.58|715.08|715.98|715.48|715.98|715.48|715.58|715.08|0
1650344100000|2022-04-19 04:55:00|716.08|715.58|715.98|715.48|716.18|715.68|715.98|715.48|0
1650344400000|2022-04-19 05:00:00|716.08|715.58|715.58|715.08|716.18|715.68|715.58|715.08|0
1650344700000|2022-04-19 05:05:00|715.78|715.28|715.58|715.08|715.78|715.28|715.18|714.68|0
1650345000000|2022-04-19 05:10:00|715.68|715.18|715.58|715.08|715.78|715.28|715.48|714.98|0
1650345300000|2022-04-19 05:15:00|715.48|714.98|715.38|714.88|715.58|715.08|714.98|714.48|0
1650345600000|2022-04-19 05:20:00|715.18|714.68|715.38|714.88|715.38|714.88|715.18|714.68|0
1650345900000|2022-04-19 05:25:00|715.18|714.68|715.38|714.88|715.78|715.28|715.18|714.68|0
1650346200000|2022-04-19 05:30:00|715.28|714.78|715.38|714.88|715.58|715.08|715.18|714.68|0
1650346500000|2022-04-19 05:35:00|715.28|714.78|715.78|715.28|715.78|715.28|715.18|714.68|0
1650346800000|2022-04-19 05:40:00|715.58|715.08|715.78|715.28|715.98|715.48|715.58|715.08|0
1650347100000|2022-04-19 05:45:00|715.98|715.48|715.88|715.38|716.08|715.58|715.38|714.88|0
1650347400000|2022-04-19 05:50:00|716.08|715.58|716.28|715.78|716.48|715.98|715.98|715.48|0
1650347700000|2022-04-19 05:55:00|716.08|715.58|715.78|715.28|716.28|715.78|715.58|715.08|0
1650348000000|2022-04-19 06:00:00|715.18|714.88|715.58|715.28|716.18|715.88|714.48|714.18|141
1650348300000|2022-04-19 06:05:00|715.68|715.38|716.28|715.98|716.48|716.18|714.68|714.38|79
1650348600000|2022-04-19 06:10:00|716.38|716.08|716.98|716.68|716.98|716.68|715.98|715.68|31
1650348900000|2022-04-19 06:15:00|717.08|716.78|716.98|716.68|717.38|717.08|716.58|716.28|77
1650349200000|2022-04-19 06:20:00|717.08|716.78|717.78|717.48|718.08|717.78|716.88|716.58|69
1650349500000|2022-04-19 06:25:00|717.88|717.58|717.78|717.48|717.88|717.58|717.58|717.28|22
1650349800000|2022-04-19 06:30:00|717.58|717.28|716.98|716.68|717.58|717.28|716.78|716.48|32
1650350100000|2022-04-19 06:35:00|717.08|716.78|717.48|717.18|717.78|717.48|717.08|716.78|77
1650350400000|2022-04-19 06:40:00|717.58|717.28|718.08|717.78|718.08|717.78|717.48|717.18|40
1650350700000|2022-04-19 06:45:00|717.98|717.68|717.68|717.38|718.08|717.78|717.38|717.08|11
1650351000000|2022-04-19 06:50:00|717.58|717.28|717.98|717.68|717.98|717.68|717.58|717.28|51
1650351300000|2022-04-19 06:55:00|717.88|717.58|716.88|716.58|718.28|717.98|716.18|715.88|394
1650351600000|2022-04-19 07:00:00|716.78|716.68|716.18|716.08|717.28|717.18|714.48|714.38|1049
1650351900000|2022-04-19 07:05:00|716.08|715.98|715.28|715.18|716.48|716.38|714.78|714.68|378
1650352200000|2022-04-19 07:10:00|715.18|715.08|712.78|712.68|715.38|715.28|712.58|712.48|493
1650352500000|2022-04-19 07:15:00|712.68|712.58|712.98|712.88|713.48|713.38|711.68|711.58|349
1650352800000|2022-04-19 07:20:00|712.88|712.78|713.28|713.18|713.68|713.58|712.58|712.48|236
1650353100000|2022-04-19 07:25:00|713.98|713.88|713.58|713.48|714.18|714.08|713.28|713.18|223
1650353400000|2022-04-19 07:30:00|713.68|713.58|712.58|712.48|713.98|713.88|712.38|712.28|224
1650353700000|2022-04-19 07:35:00|712.68|712.58|711.78|711.68|712.68|712.58|711.28|711.18|213
1650354000000|2022-04-19 07:40:00|711.95|711.85|711.35|711.25|711.95|711.85|710.95|710.85|227
1650354300000|2022-04-19 07:45:00|711.25|711.15|712.55|712.45|712.85|712.75|711.15|711.05|224
1650354600000|2022-04-19 07:50:00|712.65|712.55|712.25|712.15|712.95|712.85|712.15|712.05|147
1650354900000|2022-04-19 07:55:00|712.45|712.35|713.65|713.55|713.95|713.85|712.45|712.35|148
1650355200000|2022-04-19 08:00:00|713.55|713.45|714.75|714.65|715.05|714.95|713.55|713.45|298
1650355500000|2022-04-19 08:05:00|714.85|714.75|715.65|715.55|716.35|716.25|714.65|714.55|293
1650355800000|2022-04-19 08:10:00|715.55|715.45|714.55|714.45|715.85|715.75|714.55|714.45|181
1650356100000|2022-04-19 08:15:00|714.65|714.55|714.45|714.35|714.95|714.85|714.35|714.25|181
1650356400000|2022-04-19 08:20:00|714.35|714.25|714.45|714.35|715.15|715.05|714.25|714.15|163
1650356700000|2022-04-19 08:25:00|714.35|714.25|714.45|714.35|715.05|714.95|714.15|714.05|127
1650357000000|2022-04-19 08:30:00|714.55|714.45|714.65|714.55|714.65|714.55|713.85|713.75|133
1650357300000|2022-04-19 08:35:00|714.55|714.45|714.65|714.55|715.15|715.05|714.35|714.25|115
1650357600000|2022-04-19 08:40:00|714.55|714.45|714.25|714.15|714.95|714.85|714.05|713.95|123
1650357900000|2022-04-19 08:45:00|714.15|714.05|712.15|712.05|714.25|714.15|711.95|711.85|175
1650358200000|2022-04-19 08:50:00|712.05|711.95|711.85|711.75|712.55|712.45|711.75|711.65|174
1650358500000|2022-04-19 08:55:00|711.95|711.85|711.55|711.45|711.95|711.85|711.25|711.15|157
1650358800000|2022-04-19 09:00:00|711.45|711.35|711.35|711.25|711.55|711.45|710.75|710.65|179
1650359100000|2022-04-19 09:05:00|711.45|711.35|711.35|711.25|711.45|711.35|710.95|710.85|116
1650359400000|2022-04-19 09:10:00|711.25|711.15|709.85|709.75|711.35|711.25|709.85|709.75|283
1650359700000|2022-04-19 09:15:00|709.75|709.65|710.25|710.15|710.35|710.25|709.55|709.45|218
1650360000000|2022-04-19 09:20:00|710.15|710.05|709.65|709.55|710.85|710.75|709.65|709.55|134
1650360300000|2022-04-19 09:25:00|709.75|709.65|709.15|709.05|709.95|709.85|709.15|709.05|88
1650360600000|2022-04-19 09:30:00|709.25|709.15|709.05|708.95|709.35|709.25|708.75|708.65|263
1650360900000|2022-04-19 09:35:00|708.95|708.85|708.35|708.25|709.35|709.25|708.15|708.05|313
1650361200000|2022-04-19 09:40:00|708.45|708.35|708.55|708.45|708.55|708.45|707.75|707.65|240
1650361500000|2022-04-19 09:45:00|708.65|708.55|708.95|708.85|709.05|708.95|708.55|708.45|138
1650361800000|2022-04-19 09:50:00|709.05|708.95|708.15|708.05|709.15|709.05|707.75|707.65|147
1650362100000|2022-04-19 09:55:00|708.25|708.15|709.35|709.25|709.55|709.45|708.25|708.15|107
1650362400000|2022-04-19 10:00:00|709.25|709.15|709.25|709.15|709.55|709.45|709.05|708.95|68
1650362700000|2022-04-19 10:05:00|709.35|709.25|709.35|709.25|709.65|709.55|709.25|709.15|60
1650363000000|2022-04-19 10:10:00|709.45|709.35|709.65|709.55|709.75|709.65|709.05|708.95|84
1650363300000|2022-04-19 10:15:00|709.75|709.65|710.55|710.45|710.65|710.55|709.65|709.55|119
1650363600000|2022-04-19 10:20:00|710.45|710.35|710.75|710.65|710.85|710.75|710.45|710.35|93
1650363900000|2022-04-19 10:25:00|710.85|710.75|710.65|710.55|711.05|710.95|710.45|710.35|84
1650364200000|2022-04-19 10:30:00|710.75|710.65|710.25|710.15|710.85|710.75|710.15|710.05|79
1650364500000|2022-04-19 10:35:00|710.35|710.25|710.55|710.45|710.65|710.55|710.25|710.15|51
1650364800000|2022-04-19 10:40:00|710.45|710.35|710.95|710.85|711.15|711.05|710.25|710.15|93
1650365100000|2022-04-19 10:45:00|710.85|710.75|710.45|710.35|710.85|710.75|710.25|710.15|91
1650365400000|2022-04-19 10:50:00|710.55|710.45|710.95|710.85|710.95|710.85|710.45|710.35|77
1650365700000|2022-04-19 10:55:00|710.85|710.75|711.45|711.35|711.45|711.35|710.45|710.35|65
1650366000000|2022-04-19 11:00:00|711.35|711.25|711.25|711.15|711.35|711.25|710.85|710.75|74
1650366300000|2022-04-19 11:05:00|711.35|711.25|711.65|711.55|711.75|711.65|711.05|710.95|73
1650366600000|2022-04-19 11:10:00|711.75|711.65|711.35|711.25|711.75|711.65|711.35|711.25|52
1650366900000|2022-04-19 11:15:00|711.45|711.35|711.35|711.25|711.75|711.65|710.95|710.85|46
1650367200000|2022-04-19 11:20:00|711.25|711.15|711.45|711.35|711.65|711.55|711.05|710.95|60
1650367500000|2022-04-19 11:25:00|711.55|711.45|711.05|710.95|711.65|711.55|710.95|710.85|42
1650367800000|2022-04-19 11:30:00|711.15|711.05|711.45|711.35|711.55|711.45|711.05|710.95|48
1650368100000|2022-04-19 11:35:00|711.55|711.45|711.25|711.15|711.55|711.45|710.95|710.85|65
1650368400000|2022-04-19 11:40:00|711.24|711.14|711.24|711.14|711.64|711.54|711.14|711.04|61
1650368700000|2022-04-19 11:45:00|711.34|711.24|711.54|711.44|711.54|711.44|711.24|711.14|25
1650369000000|2022-04-19 11:50:00|711.44|711.34|712.14|712.04|712.14|712.04|711.44|711.34|66
1650369300000|2022-04-19 11:55:00|712.24|712.14|712.04|711.94|712.34|712.24|711.94|711.84|63
1650369600000|2022-04-19 12:00:00|711.94|711.84|711.84|711.74|711.94|711.84|711.44|711.34|92
1650369900000|2022-04-19 12:05:00|712.04|711.94|712.14|712.04|712.34|712.24|711.94|711.84|96
1650370200000|2022-04-19 12:10:00|712.04|711.94|711.84|711.74|712.24|712.14|711.84|711.74|89
1650370500000|2022-04-19 12:15:00|711.94|711.84|711.84|711.74|712.04|711.94|711.74|711.64|77
1650370800000|2022-04-19 12:20:00|711.94|711.84|711.64|711.54|712.04|711.94|711.44|711.34|88
1650371100000|2022-04-19 12:25:00|711.54|711.44|711.84|711.74|711.84|711.74|711.24|711.14|51
1650371400000|2022-04-19 12:30:00|711.74|711.64|712.24|712.14|712.24|712.14|711.54|711.44|61
1650371700000|2022-04-19 12:35:00|712.14|712.04|712.14|712.04|712.34|712.24|711.84|711.74|74
1650372000000|2022-04-19 12:40:00|712.04|711.94|711.94|711.84|712.44|712.34|711.94|711.84|58
1650372300000|2022-04-19 12:45:00|712.04|711.94|711.94|711.84|712.24|712.14|711.74|711.64|79
1650372600000|2022-04-19 12:50:00|712.04|711.94|712.04|711.94|712.24|712.14|711.94|711.84|43
1650372900000|2022-04-19 12:55:00|711.94|711.84|711.74|711.64|712.14|712.04|711.64|711.54|70
1650373200000|2022-04-19 13:00:00|711.64|711.54|711.74|711.64|711.94|711.84|711.54|711.44|133
1650373500000|2022-04-19 13:05:00|711.64|711.54|710.64|710.54|711.64|711.54|710.14|710.04|230
1650373800000|2022-04-19 13:10:00|710.54|710.44|710.94|710.84|710.94|710.84|710.54|710.44|86
1650374100000|2022-04-19 13:15:00|711.04|710.94|710.74|710.64|711.14|711.04|710.64|710.54|90
1650374400000|2022-04-19 13:20:00|710.64|710.54|710.94|710.84|711.04|710.94|710.34|710.24|138
1650374700000|2022-04-19 13:25:00|711.04|710.94|710.94|710.84|711.04|710.94|710.24|710.14|113
1650375000000|2022-04-19 13:30:00|711.04|710.94|712.04|711.94|712.44|712.34|710.84|710.74|318
1650375300000|2022-04-19 13:35:00|712.14|712.04|711.44|711.34|712.24|712.14|711.44|711.34|263
1650375600000|2022-04-19 13:40:00|711.34|711.24|712.94|712.84|713.34|713.24|711.14|711.04|272
1650375900000|2022-04-19 13:45:00|713.04|712.94|712.94|712.84|713.44|713.34|712.64|712.54|208
1650376200000|2022-04-19 13:50:00|713.04|712.94|714.04|713.94|714.74|714.64|712.64|712.54|398
1650376500000|2022-04-19 13:55:00|714.14|714.04|715.64|715.54|715.74|715.64|714.14|714.04|242
1650376800000|2022-04-19 14:00:00|715.74|715.64|715.74|715.64|716.04|715.94|715.14|715.04|262
1650377100000|2022-04-19 14:05:00|715.64|715.54|716.74|716.64|716.74|716.64|715.64|715.54|411
1650377400000|2022-04-19 14:10:00|716.63|716.53|717.53|717.43|717.63|717.53|716.43|716.33|473
1650377700000|2022-04-19 14:15:00|717.63|717.53|717.23|717.13|717.83|717.73|716.83|716.73|315
1650378000000|2022-04-19 14:20:00|717.33|717.23|717.93|717.83|718.03|717.93|716.93|716.83|221
1650378300000|2022-04-19 14:25:00|718.03|717.93|718.53|718.43|718.63|718.53|717.93|717.83|198
1650378600000|2022-04-19 14:30:00|718.63|718.53|719.03|718.93|719.13|719.03|718.13|718.03|192
1650378900000|2022-04-19 14:35:00|719.13|719.03|719.53|719.43|719.73|719.63|718.63|718.53|198
1650379200000|2022-04-19 14:40:00|719.63|719.53|719.73|719.63|720.03|719.93|719.33|719.23|269
1650379500000|2022-04-19 14:45:00|719.83|719.73|719.63|719.53|719.93|719.83|719.43|719.33|323
1650379800000|2022-04-19 14:50:00|719.53|719.43|719.03|718.93|719.83|719.73|719.03|718.93|196
1650380100000|2022-04-19 14:55:00|719.13|719.03|718.63|718.53|719.13|719.03|718.53|718.43|201
1650380400000|2022-04-19 15:00:00|718.53|718.43|718.03|717.93|718.63|718.53|717.43|717.33|363
1650380700000|2022-04-19 15:05:00|717.93|717.83|718.03|717.93|718.53|718.43|717.73|717.63|191
1650381000000|2022-04-19 15:10:00|718.13|718.03|717.53|717.43|718.23|718.13|717.43|717.33|184
1650381300000|2022-04-19 15:15:00|717.63|717.53|717.53|717.43|718.23|718.13|717.43|717.33|291
1650381600000|2022-04-19 15:20:00|717.43|717.33|717.63|717.53|718.03|717.93|717.23|717.13|425
1650381900000|2022-04-19 15:25:00|717.73|717.63|716.93|716.83|717.83|717.73|716.73|716.63|663
1650382200000|2022-04-19 15:30:00|717.03|716.73|716.43|716.13|717.43|717.13|716.13|715.83|675
1650382500000|2022-04-19 15:35:00|716.73|716.43|717.33|717.03|717.33|717.03|716.33|716.03|273
1650382800000|2022-04-19 15:40:00|717.23|716.93|716.93|716.63|717.63|717.33|716.83|716.53|167
1650383100000|2022-04-19 15:45:00|717.03|716.73|717.93|717.63|718.03|717.73|717.03|716.73|154
1650383400000|2022-04-19 15:50:00|718.03|717.73|718.43|718.13|718.63|718.33|717.93|717.63|61
1650383700000|2022-04-19 15:55:00|718.33|718.03|717.83|717.53|718.43|718.13|717.73|717.43|48
1650384000000|2022-04-19 16:00:00|717.93|717.63|718.13|717.83|718.13|717.83|717.63|717.33|60
1650384300000|2022-04-19 16:05:00|718.23|717.93|718.63|718.33|718.63|718.33|717.93|717.63|41
1650384600000|2022-04-19 16:10:00|718.53|718.23|718.13|717.83|718.63|718.33|718.03|717.73|17
1650384900000|2022-04-19 16:15:00|718.03|717.73|718.43|718.13|718.53|718.23|717.93|717.63|22
1650385200000|2022-04-19 16:20:00|718.53|718.23|718.63|718.33|718.83|718.53|718.43|718.13|15
1650385500000|2022-04-19 16:25:00|718.53|718.23|718.13|717.83|718.63|718.33|717.93|717.63|27
1650385800000|2022-04-19 16:30:00|718.23|717.93|718.23|717.93|718.43|718.13|717.93|717.63|8
1650386100000|2022-04-19 16:35:00|718.13|717.83|717.43|717.13|718.23|717.93|717.43|717.13|16
1650386400000|2022-04-19 16:40:00|717.53|717.23|717.63|717.33|717.73|717.43|717.33|717.03|6
1650386700000|2022-04-19 16:45:00|717.53|717.23|717.63|717.33|717.73|717.43|717.43|717.13|5
1650387000000|2022-04-19 16:50:00|717.53|717.23|717.93|717.63|718.13|717.83|717.53|717.23|2
1650387300000|2022-04-19 16:55:00|717.83|717.53|717.73|717.43|718.03|717.73|717.63|717.33|25
1650387600000|2022-04-19 17:00:00|717.83|717.53|718.03|717.73|718.23|717.93|717.73|717.43|5
1650387900000|2022-04-19 17:05:00|718.13|717.83|717.63|717.33|718.23|717.93|717.63|717.33|12
1650388200000|2022-04-19 17:10:00|717.73|717.43|717.93|717.63|717.93|717.63|717.63|717.33|4
1650388500000|2022-04-19 17:15:00|718.03|717.73|718.03|717.73|718.23|717.93|717.93|717.63|5
1650388800000|2022-04-19 17:20:00|718.13|717.83|718.03|717.73|718.33|718.03|718.03|717.73|18
1650389100000|2022-04-19 17:25:00|717.93|717.63|717.33|717.03|718.03|717.73|717.33|717.03|53
1650389400000|2022-04-19 17:30:00|717.43|717.13|718.33|718.03|718.53|718.23|717.43|717.13|26
1650389700000|2022-04-19 17:35:00|718.43|718.13|718.43|718.13|718.43|718.13|718.23|717.93|5
1650390000000|2022-04-19 17:40:00|718.33|718.03|718.03|717.73|718.43|718.13|717.93|717.63|4
1650390300000|2022-04-19 17:45:00|718.13|717.83|718.63|718.33|718.63|718.33|717.83|717.53|16
1650390600000|2022-04-19 17:50:00|718.73|718.43|719.13|718.83|719.13|718.83|718.73|718.43|18
1650390900000|2022-04-19 17:55:00|719.03|718.73|719.13|718.83|719.43|719.13|718.93|718.63|20
1650391200000|2022-04-19 18:00:00|719.03|718.73|718.83|718.53|719.23|718.93|718.73|718.43|21
1650391500000|2022-04-19 18:05:00|718.93|718.63|718.73|718.43|719.03|718.73|718.63|718.33|26
1650391800000|2022-04-19 18:10:00|718.83|718.53|718.43|718.13|718.83|718.53|717.93|717.63|29
1650392100000|2022-04-19 18:15:00|718.33|718.03|718.13|717.83|718.43|718.13|718.13|717.83|12
1650392400000|2022-04-19 18:20:00|718.23|717.93|718.53|718.23|718.53|718.23|717.93|717.63|19
1650392700000|2022-04-19 18:25:00|718.43|718.13|718.53|718.23|718.63|718.33|717.93|717.63|30
1650393000000|2022-04-19 18:30:00|718.63|718.33|718.33|718.03|718.93|718.63|718.23|717.93|10
1650393300000|2022-04-19 18:35:00|718.43|718.13|718.93|718.63|719.03|718.73|718.23|717.93|9
1650393600000|2022-04-19 18:40:00|719.03|718.73|718.93|718.63|719.13|718.83|718.63|718.33|5
1650393900000|2022-04-19 18:45:00|719.03|718.73|719.03|718.73|719.13|718.83|718.83|718.53|2
1650394200000|2022-04-19 18:50:00|718.93|718.63|718.73|718.43|719.23|718.93|718.63|718.33|17
1650394500000|2022-04-19 18:55:00|718.83|718.53|719.13|718.83|719.13|718.83|718.73|718.43|9
1650394800000|2022-04-19 19:00:00|719.23|718.93|718.93|718.63|719.43|719.13|718.83|718.53|12
1650395100000|2022-04-19 19:05:00|718.83|718.53|719.43|719.13|719.53|719.23|718.83|718.53|5
1650395400000|2022-04-19 19:10:00|719.33|719.03|720.43|720.13|720.43|720.13|719.33|719.03|66
1650395700000|2022-04-19 19:15:00|720.33|720.03|720.23|719.93|720.63|720.33|720.13|719.83|36
1650396000000|2022-04-19 19:20:00|720.13|719.83|720.43|720.13|720.53|720.23|719.83|719.53|41
1650396300000|2022-04-19 19:25:00|720.53|720.23|719.93|719.63|720.53|720.23|719.93|719.63|10
1650396600000|2022-04-19 19:30:00|720.03|719.73|720.53|720.23|720.73|720.43|719.93|719.63|11
1650396900000|2022-04-19 19:35:00|720.43|720.13|721.13|720.83|721.33|721.03|720.43|720.13|37
1650397200000|2022-04-19 19:40:00|721.03|720.73|720.53|720.23|721.03|720.73|720.53|720.23|16
1650397500000|2022-04-19 19:45:00|720.63|720.33|720.73|720.43|720.93|720.63|720.33|720.03|28
1650397800000|2022-04-19 19:50:00|720.83|720.53|721.03|720.73|722.23|721.93|720.83|720.53|69
1650398100000|2022-04-19 19:55:00|720.83|720.53|722.43|721.93|722.43|722.13|720.43|720.13|203
1650398400000|2022-04-19 20:00:00|722.33|721.83|719.73|719.23|722.53|722.03|719.63|719.13|0
1650398700000|2022-04-19 20:05:00|719.83|719.33|719.73|719.23|720.23|719.73|719.73|719.23|0
1650399000000|2022-04-19 20:10:00|719.83|719.33|719.03|718.53|719.93|719.43|718.93|718.43|0
1650399300000|2022-04-19 20:15:00|719.13|718.63|720.03|719.53|720.13|719.63|719.13|718.63|0
1650399600000|2022-04-19 20:20:00|720.13|719.63|720.33|719.83|720.43|719.93|720.03|719.53|0
1650399900000|2022-04-19 20:25:00|720.23|719.73|720.03|719.53|720.23|719.73|720.03|719.53|0
1650400200000|2022-04-19 20:30:00|720.13|719.63|720.03|719.53|720.23|719.73|720.03|719.53|0
1650400500000|2022-04-19 20:35:00|720.13|719.63|720.13|719.63|720.23|719.73|720.03|719.53|0
1650400800000|2022-04-19 20:40:00|720.23|719.73|720.03|719.53|720.33|719.83|720.03|719.53|0
1650401100000|2022-04-19 20:45:00|720.13|719.63|720.03|719.53|720.13|719.63|720.03|719.53|0
1650401400000|2022-04-19 20:50:00|720.13|719.63|720.13|719.63|720.13|719.63|720.03|719.53|0
1650401700000|2022-04-19 20:55:00|720.03|719.53|720.03|719.53|720.13|719.63|720.03|719.53|0
1650402000000|2022-04-19 21:00:00|720.13|719.63|720.03|719.53|720.13|719.63|720.03|719.53|0
1650402900000|2022-04-19 21:15:00|719.93|719.43|719.93|719.43|719.93|719.43|719.93|719.43|0
1650403500000|2022-04-19 21:25:00|719.83|719.33|719.93|719.43|719.93|719.43|719.83|719.33|0
1650403800000|2022-04-19 21:30:00|719.73|719.23|719.83|719.33|719.83|719.33|719.73|719.23|0
1650404100000|2022-04-19 21:35:00|719.93|719.43|719.93|719.43|719.93|719.43|719.83|719.33|0
1650404400000|2022-04-19 21:40:00|719.83|719.33|719.83|719.33|719.93|719.43|719.83|719.33|0
1650404700000|2022-04-19 21:45:00|719.93|719.43|719.93|719.43|719.93|719.43|719.83|719.33|0
1650405000000|2022-04-19 21:50:00|719.83|719.33|719.83|719.33|719.93|719.43|719.83|719.33|0
1650405300000|2022-04-19 21:55:00|719.93|719.43|719.83|719.33|719.93|719.43|719.83|719.33|0
1650405600000|2022-04-19 22:00:00|719.93|719.43|719.83|719.33|720.03|719.53|719.73|719.23|0
1650405900000|2022-04-19 22:05:00|719.93|719.43|720.23|719.73|720.23|719.73|719.83|719.33|0
1650406200000|2022-04-19 22:10:00|720.13|719.63|720.33|719.83|720.33|719.83|720.13|719.63|0
1650406500000|2022-04-19 22:15:00|720.43|719.93|720.53|720.03|720.63|720.13|720.33|719.83|0
1650406800000|2022-04-19 22:20:00|720.63|720.13|720.43|719.93|720.63|720.13|720.33|719.83|0
1650407100000|2022-04-19 22:25:00|720.53|720.03|720.53|720.03|720.63|720.13|720.33|719.83|0
1650407400000|2022-04-19 22:30:00|720.63|720.13|720.73|720.23|720.73|720.23|720.53|720.03|0
1650407700000|2022-04-19 22:35:00|720.83|720.33|720.93|720.43|721.03|720.53|720.73|720.23|0
1650408000000|2022-04-19 22:40:00|720.83|720.33|720.73|720.23|720.93|720.43|720.73|720.23|0
1650408300000|2022-04-19 22:45:00|720.83|720.33|720.73|720.23|720.83|720.33|720.73|720.23|0
1650408600000|2022-04-19 22:50:00|720.63|720.13|720.63|720.13|720.73|720.23|720.63|720.13|0
1650408900000|2022-04-19 22:55:00|720.73|720.23|720.63|720.13|720.73|720.23|720.43|719.93|0
1650409200000|2022-04-19 23:00:00|720.53|720.03|720.33|719.83|720.63|720.13|720.13|719.63|0
1650409500000|2022-04-19 23:05:00|720.23|719.73|720.23|719.73|720.33|719.83|720.13|719.63|0
1650409800000|2022-04-19 23:10:00|720.33|719.83|720.23|719.73|720.33|719.83|720.13|719.63|0
1650410100000|2022-04-19 23:15:00|720.13|719.63|720.23|719.73|720.33|719.83|720.13|719.63|0
1650410400000|2022-04-19 23:20:00|720.33|719.83|720.33|719.83|720.43|719.93|720.23|719.73|0
1650410700000|2022-04-19 23:25:00|720.23|719.73|720.03|719.53|720.23|719.73|719.93|719.43|0
1650411000000|2022-04-19 23:30:00|719.93|719.43|719.93|719.43|720.13|719.63|719.93|719.43|0
1650411300000|2022-04-19 23:35:00|719.83|719.33|720.13|719.63|720.13|719.63|719.83|719.33|0
1650411600000|2022-04-19 23:40:00|720.23|719.73|720.43|719.93|720.43|719.93|720.23|719.73|0
1650411900000|2022-04-19 23:45:00|720.53|720.03|720.23|719.73|720.53|720.03|720.23|719.73|0
1650412200000|2022-04-19 23:50:00|720.33|719.83|720.43|719.93|720.53|720.03|720.23|719.73|0
1650412500000|2022-04-19 23:55:00|720.33|719.83|720.43|719.93|720.53|720.03|720.23|719.73|0
1650412800000|2022-04-20 00:00:00|720.03|719.53|719.83|719.33|720.23|719.73|719.63|719.13|0
1650413100000|2022-04-20 00:05:00|719.73|719.23|719.63|719.13|719.93|719.43|719.53|719.03|0
1650413400000|2022-04-20 00:10:00|719.73|719.23|719.83|719.33|719.93|719.43|719.63|719.13|0
1650413700000|2022-04-20 00:15:00|720.33|719.83|720.63|720.13|721.03|720.53|720.13|719.63|0
1650414000000|2022-04-20 00:20:00|720.83|720.33|721.03|720.53|721.03|720.53|720.63|720.13|0
1650414300000|2022-04-20 00:25:00|721.23|720.73|721.43|720.93|721.63|721.13|721.03|720.53|0
1650414600000|2022-04-20 00:30:00|721.63|721.13|721.83|721.33|721.93|721.43|721.23|720.73|0
1650414900000|2022-04-20 00:35:00|721.93|721.43|722.13|721.63|722.13|721.63|721.63|721.13|0
1650415200000|2022-04-20 00:40:00|721.93|721.43|721.63|721.13|722.13|721.63|721.63|721.13|0
1650415500000|2022-04-20 00:45:00|721.43|720.93|721.43|720.93|721.43|720.93|721.43|720.93|0
1650415800000|2022-04-20 00:50:00|721.63|721.13|721.63|721.13|721.83|721.33|721.23|720.73|0
1650416100000|2022-04-20 00:55:00|721.73|721.23|721.73|721.23|721.93|721.43|721.63|721.13|0
1650416400000|2022-04-20 01:00:00|721.63|721.13|721.83|721.33|722.13|721.63|721.63|721.13|0
1650416700000|2022-04-20 01:05:00|721.63|721.13|721.63|721.13|721.83|721.33|721.43|720.93|0
1650417000000|2022-04-20 01:10:00|721.83|721.33|721.23|720.73|721.83|721.33|721.23|720.73|0
1650417300000|2022-04-20 01:15:00|721.03|720.53|719.53|719.03|721.03|720.53|719.33|718.83|0
1650417600000|2022-04-20 01:20:00|719.33|718.83|719.53|719.03|719.73|719.23|719.23|718.73|0
1650417900000|2022-04-20 01:25:00|719.43|718.93|719.23|718.73|719.53|719.03|718.83|718.33|0
1650418200000|2022-04-20 01:30:00|719.33|718.83|718.63|718.13|719.53|719.03|718.63|718.13|0
1650418500000|2022-04-20 01:35:00|718.83|718.33|719.23|718.73|719.53|719.03|718.83|718.33|0
1650418800000|2022-04-20 01:40:00|719.13|718.63|719.23|718.73|719.43|718.93|719.13|718.63|0
1650419100000|2022-04-20 01:45:00|719.03|718.53|719.43|718.93|719.53|719.03|719.03|718.53|0
1650419400000|2022-04-20 01:50:00|719.53|719.03|719.43|718.93|719.53|719.03|719.23|718.73|0
1650419700000|2022-04-20 01:55:00|719.53|719.03|718.83|718.33|719.53|719.03|718.83|718.33|0
1650420000000|2022-04-20 02:00:00|719.03|718.53|719.03|718.53|719.23|718.73|718.63|718.13|0
1650420300000|2022-04-20 02:05:00|718.83|718.33|719.73|719.23|719.93|719.43|718.83|718.33|0
1650420600000|2022-04-20 02:10:00|719.83|719.33|719.63|719.13|720.13|719.63|719.43|718.93|0
1650420900000|2022-04-20 02:15:00|719.73|719.23|719.63|719.13|719.93|719.43|719.63|719.13|0
1650421200000|2022-04-20 02:20:00|719.53|719.03|719.63|719.13|719.73|719.23|719.43|718.93|0
1650421500000|2022-04-20 02:25:00|719.53|719.03|719.93|719.43|720.13|719.63|719.43|718.93|0
1650421800000|2022-04-20 02:30:00|719.73|719.23|719.93|719.43|719.93|719.43|719.53|719.03|0
1650422100000|2022-04-20 02:35:00|719.83|719.33|719.93|719.43|719.93|719.43|719.73|719.23|0
1650422400000|2022-04-20 02:40:00|719.73|719.23|719.63|719.13|719.73|719.23|719.53|719.03|0
1650422700000|2022-04-20 02:45:00|719.53|719.03|719.73|719.23|719.93|719.43|719.53|719.03|0
1650423000000|2022-04-20 02:50:00|719.63|719.13|719.73|719.23|719.93|719.43|719.63|719.13|0
1650423300000|2022-04-20 02:55:00|719.93|719.43|720.13|719.63|720.13|719.63|719.93|719.43|0
1650423600000|2022-04-20 03:00:00|720.23|719.73|720.33|719.83|720.53|720.03|720.13|719.63|0
1650423900000|2022-04-20 03:05:00|720.53|720.03|720.33|719.83|720.53|720.03|720.13|719.63|0
1650424200000|2022-04-20 03:10:00|720.43|719.93|720.13|719.63|720.53|720.03|719.73|719.23|0
1650424500000|2022-04-20 03:15:00|719.93|719.43|720.13|719.63|720.13|719.63|719.63|719.13|0
1650424800000|2022-04-20 03:20:00|720.33|719.83|720.33|719.83|720.53|720.03|720.13|719.63|0
1650425100000|2022-04-20 03:25:00|720.53|720.03|720.33|719.83|720.53|720.03|720.33|719.83|0
1650425400000|2022-04-20 03:30:00|720.13|719.63|720.13|719.63|720.33|719.83|719.93|719.43|0
1650425700000|2022-04-20 03:35:00|720.33|719.83|720.53|720.03|720.63|720.13|720.13|719.63|0
1650426000000|2022-04-20 03:40:00|720.33|719.83|720.53|720.03|720.73|720.23|720.33|719.83|0
1650426300000|2022-04-20 03:45:00|720.33|719.83|720.53|720.03|720.73|720.23|720.33|719.83|0
1650426600000|2022-04-20 03:50:00|720.73|720.23|721.03|720.53|721.03|720.53|720.53|720.03|0
1650426900000|2022-04-20 03:55:00|721.23|720.73|721.03|720.53|721.23|720.73|721.03|720.53|0
1650427200000|2022-04-20 04:00:00|720.93|720.43|720.73|720.23|721.03|720.53|720.73|720.23|0
1650427500000|2022-04-20 04:05:00|720.93|720.43|720.73|720.23|720.93|720.43|720.73|720.23|0
1650427800000|2022-04-20 04:10:00|720.53|720.03|720.53|720.03|720.53|720.03|720.33|719.83|0
1650428100000|2022-04-20 04:15:00|720.73|720.23|720.73|720.23|720.73|720.23|720.73|720.23|0
1650428400000|2022-04-20 04:20:00|720.53|720.03|720.93|720.43|720.93|720.43|720.53|720.03|0
1650428700000|2022-04-20 04:25:00|720.83|720.33|721.03|720.53|721.03|720.53|720.83|720.33|0
1650429000000|2022-04-20 04:30:00|721.23|720.73|721.03|720.53|721.23|720.73|721.03|720.53|0
1650429300000|2022-04-20 04:35:00|721.23|720.73|721.03|720.53|721.23|720.73|721.03|720.53|0
1650429600000|2022-04-20 04:40:00|721.23|720.73|721.23|720.73|721.23|720.73|721.23|720.73|0
1650429900000|2022-04-20 04:45:00|721.03|720.53|721.23|720.73|721.23|720.73|721.03|720.53|0
1650430200000|2022-04-20 04:50:00|721.03|720.53|721.03|720.53|721.03|720.53|721.03|720.53|0
1650430500000|2022-04-20 04:55:00|721.23|720.73|721.03|720.53|721.23|720.73|721.03|720.53|0
1650430800000|2022-04-20 05:00:00|721.23|720.73|719.63|719.13|721.83|721.33|719.43|718.93|0
1650431100000|2022-04-20 05:05:00|719.73|719.23|719.63|719.13|720.33|719.83|719.43|718.93|0
1650431400000|2022-04-20 05:10:00|719.53|719.03|719.43|718.93|719.53|719.03|719.03|718.53|0
1650431700000|2022-04-20 05:15:00|719.23|718.73|718.83|718.33|719.43|718.93|718.83|718.33|0
1650432000000|2022-04-20 05:20:00|719.03|718.53|719.23|718.73|719.43|718.93|718.63|718.13|0
1650432300000|2022-04-20 05:25:00|719.13|718.63|720.53|720.03|720.53|720.03|719.03|718.53|0
1650432600000|2022-04-20 05:30:00|720.73|720.23|719.73|719.23|720.83|720.33|719.73|719.23|0
1650432900000|2022-04-20 05:35:00|719.63|719.13|719.73|719.23|719.93|719.43|719.43|718.93|0
1650433200000|2022-04-20 05:40:00|719.83|719.33|720.83|720.33|721.23|720.73|719.73|719.23|0
1650433500000|2022-04-20 05:45:00|720.93|720.43|721.23|720.73|721.23|720.73|720.33|719.83|0
1650433800000|2022-04-20 05:50:00|721.43|720.93|721.43|720.93|721.83|721.33|721.23|720.73|0
1650434100000|2022-04-20 05:55:00|721.63|721.13|721.63|721.13|721.73|721.23|721.23|720.73|0
1650434400000|2022-04-20 06:00:00|720.43|720.13|721.03|720.73|722.63|722.33|720.43|720.13|113
1650434700000|2022-04-20 06:05:00|720.93|720.63|719.83|719.53|720.93|720.63|719.73|719.43|57
1650435000000|2022-04-20 06:10:00|719.73|719.43|719.83|719.53|720.13|719.83|719.63|719.33|31
1650435300000|2022-04-20 06:15:00|719.93|719.63|719.63|719.33|720.03|719.73|719.43|719.13|60
1650435600000|2022-04-20 06:20:00|719.53|719.23|720.13|719.83|720.23|719.93|719.53|719.23|37
1650435900000|2022-04-20 06:25:00|720.23|719.93|719.73|719.43|720.43|720.13|719.73|719.43|35
1650436200000|2022-04-20 06:30:00|719.83|719.53|720.13|719.83|720.13|719.83|719.83|719.53|31
1650436500000|2022-04-20 06:35:00|720.23|719.93|720.73|720.43|720.73|720.43|720.03|719.73|25
1650436800000|2022-04-20 06:40:00|720.63|720.33|720.23|719.93|720.63|720.33|720.13|719.83|28
1650437100000|2022-04-20 06:45:00|720.33|720.03|720.43|720.13|720.73|720.43|720.13|719.83|23
1650437400000|2022-04-20 06:50:00|720.33|720.03|720.73|720.43|720.93|720.63|720.03|719.73|27
1650437700000|2022-04-20 06:55:00|720.83|720.53|721.13|720.83|721.13|720.83|720.13|719.83|168
1650438000000|2022-04-20 07:00:00|721.03|720.93|717.73|717.63|722.53|722.43|717.03|716.93|943
1650438300000|2022-04-20 07:05:00|717.83|717.73|719.73|719.63|719.83|719.73|717.63|717.53|231
1650438600000|2022-04-20 07:10:00|719.63|719.53|721.33|721.23|721.63|721.53|719.53|719.43|383
1650438900000|2022-04-20 07:15:00|721.43|721.33|723.63|723.53|723.73|723.63|721.23|721.13|446
1650439200000|2022-04-20 07:20:00|723.53|723.43|723.83|723.73|724.13|724.03|723.13|723.03|289
1650439500000|2022-04-20 07:25:00|723.73|723.63|723.73|723.63|724.03|723.93|723.33|723.23|193
1650439800000|2022-04-20 07:30:00|723.83|723.73|724.13|724.03|724.53|724.43|723.73|723.63|245
1650440100000|2022-04-20 07:35:00|724.03|723.93|723.63|723.53|724.33|724.23|723.33|723.23|149
1650440400000|2022-04-20 07:40:00|723.61|723.51|723.31|723.21|723.91|723.81|723.21|723.11|173
1650440700000|2022-04-20 07:45:00|723.41|723.31|722.91|722.81|723.51|723.41|722.91|722.81|221
1650441000000|2022-04-20 07:50:00|723.01|722.91|723.21|723.11|723.61|723.51|722.91|722.81|217
1650441300000|2022-04-20 07:55:00|723.11|723.01|722.71|722.61|723.11|723.01|722.31|722.21|223
1650441600000|2022-04-20 08:00:00|722.61|722.51|722.41|722.31|722.71|722.61|721.71|721.61|154
1650441900000|2022-04-20 08:05:00|722.31|722.21|722.61|722.51|722.91|722.81|722.11|722.01|127
1650442200000|2022-04-20 08:10:00|722.41|722.31|722.81|722.71|723.01|722.91|722.31|722.21|123
1650442500000|2022-04-20 08:15:00|722.71|722.61|723.61|723.51|724.21|724.11|722.71|722.61|270
1650442800000|2022-04-20 08:20:00|723.51|723.41|724.71|724.61|724.71|724.61|723.11|723.01|189
1650443100000|2022-04-20 08:25:00|724.61|724.51|724.81|724.71|725.11|725.01|724.11|724.01|149
1650443400000|2022-04-20 08:30:00|724.71|724.61|724.71|724.61|724.91|724.81|723.81|723.71|175
1650443700000|2022-04-20 08:35:00|724.81|724.71|724.91|724.81|725.61|725.51|724.81|724.71|146
1650444000000|2022-04-20 08:40:00|725.11|725.01|725.21|725.11|725.31|725.21|724.61|724.51|153
1650444300000|2022-04-20 08:45:00|725.11|725.01|725.01|724.91|725.31|725.21|724.61|724.51|165
1650444600000|2022-04-20 08:50:00|725.11|725.01|725.51|725.41|725.51|725.41|724.61|724.51|177
1650444900000|2022-04-20 08:55:00|725.41|725.31|726.61|726.51|727.21|727.11|725.01|724.91|451
1650445200000|2022-04-20 09:00:00|726.71|726.61|727.31|727.21|727.31|727.21|726.61|726.51|258
1650445500000|2022-04-20 09:05:00|727.41|727.31|726.91|726.81|727.51|727.41|726.71|726.61|197
1650445800000|2022-04-20 09:10:00|726.81|726.71|726.41|726.31|727.01|726.91|726.21|726.11|235
1650446100000|2022-04-20 09:15:00|726.51|726.41|727.41|727.31|727.71|727.61|726.11|726.01|257
1650446400000|2022-04-20 09:20:00|727.31|727.21|727.71|727.61|727.91|727.81|727.31|727.21|156
1650446700000|2022-04-20 09:25:00|727.81|727.71|727.41|727.31|728.11|728.01|727.21|727.11|167
1650447000000|2022-04-20 09:30:00|727.31|727.21|727.71|727.61|727.71|727.61|727.01|726.91|200
1650447300000|2022-04-20 09:35:00|727.61|727.51|727.11|727.01|727.81|727.71|726.71|726.61|332
1650447600000|2022-04-20 09:40:00|727.01|726.91|727.91|727.81|728.11|728.01|727.01|726.91|230
1650447900000|2022-04-20 09:45:00|727.81|727.71|728.31|728.21|728.81|728.71|727.81|727.71|250
1650448200000|2022-04-20 09:50:00|728.41|728.31|728.81|728.71|729.01|728.91|728.21|728.11|135
1650448500000|2022-04-20 09:55:00|728.91|728.81|728.41|728.31|729.01|728.91|728.11|728.01|257
1650448800000|2022-04-20 10:00:00|728.31|728.21|728.11|728.01|728.51|728.41|728.01|727.91|120
1650449100000|2022-04-20 10:05:00|728.21|728.11|728.41|728.31|728.41|728.31|727.71|727.61|76
1650449400000|2022-04-20 10:10:00|728.31|728.21|728.91|728.81|729.01|728.91|728.31|728.21|91
1650449700000|2022-04-20 10:15:00|729.01|728.91|729.01|728.91|729.21|729.11|728.81|728.71|75
1650450000000|2022-04-20 10:20:00|728.91|728.81|729.31|729.21|729.61|729.51|728.71|728.61|122
1650450300000|2022-04-20 10:25:00|729.41|729.31|729.61|729.51|729.71|729.61|729.21|729.11|122
1650450600000|2022-04-20 10:30:00|729.51|729.41|729.41|729.31|729.91|729.81|729.31|729.21|194
1650450900000|2022-04-20 10:35:00|729.51|729.41|729.31|729.21|729.51|729.41|728.91|728.81|122
1650451200000|2022-04-20 10:40:00|729.21|729.11|729.31|729.21|729.41|729.31|729.01|728.91|125
1650451500000|2022-04-20 10:45:00|729.41|729.31|728.31|728.21|729.41|729.31|728.31|728.21|109
1650451800000|2022-04-20 10:50:00|728.41|728.31|728.81|728.71|728.81|728.71|728.11|728.01|110
1650452100000|2022-04-20 10:55:00|728.91|728.81|728.61|728.51|728.91|728.81|728.11|728.01|157
1650452400000|2022-04-20 11:00:00|728.51|728.41|728.21|728.11|728.61|728.51|727.71|727.61|160
1650452700000|2022-04-20 11:05:00|728.11|728.01|727.91|727.81|728.21|728.11|727.61|727.51|91
1650453000000|2022-04-20 11:10:00|727.81|727.71|727.91|727.81|728.21|728.11|727.51|727.41|81
1650453300000|2022-04-20 11:15:00|727.81|727.71|728.21|728.11|728.41|728.31|727.71|727.61|85
1650453600000|2022-04-20 11:20:00|728.11|728.01|728.21|728.11|728.21|728.11|727.91|727.81|53
1650453900000|2022-04-20 11:25:00|728.11|728.01|728.61|728.51|728.61|728.51|728.11|728.01|39
1650454200000|2022-04-20 11:30:00|728.51|728.41|728.21|728.11|728.61|728.51|728.11|728.01|69
1650454500000|2022-04-20 11:35:00|728.11|728.01|728.51|728.41|728.51|728.41|728.01|727.91|68
1650454800000|2022-04-20 11:40:00|728.49|728.39|728.29|728.19|728.49|728.39|728.09|727.99|59
1650455100000|2022-04-20 11:45:00|728.39|728.29|728.99|728.89|729.09|728.99|728.39|728.29|63
1650455400000|2022-04-20 11:50:00|729.09|728.99|729.29|729.19|730.09|729.99|728.99|728.89|162
1650455700000|2022-04-20 11:55:00|729.49|729.39|730.29|730.19|730.49|730.39|729.39|729.29|128
1650456000000|2022-04-20 12:00:00|730.19|730.09|730.79|730.69|730.79|730.69|730.09|729.99|77
1650456300000|2022-04-20 12:05:00|730.89|730.79|730.39|730.29|730.89|730.79|730.19|730.09|123
1650456600000|2022-04-20 12:10:00|730.29|730.19|729.99|729.89|730.59|730.49|729.99|729.89|117
1650456900000|2022-04-20 12:15:00|730.09|729.99|730.29|730.19|730.29|730.19|729.79|729.69|152
1650457200000|2022-04-20 12:20:00|730.39|730.29|730.09|729.99|730.49|730.39|729.89|729.79|99
1650457500000|2022-04-20 12:25:00|729.99|729.89|730.49|730.39|730.69|730.59|729.79|729.69|130
1650457800000|2022-04-20 12:30:00|730.39|730.29|730.39|730.29|730.69|730.59|730.19|730.09|79
1650458100000|2022-04-20 12:35:00|730.49|730.39|730.29|730.19|730.59|730.49|730.19|730.09|120
1650458400000|2022-04-20 12:40:00|730.39|730.29|729.89|729.79|730.59|730.49|729.89|729.79|143
1650458700000|2022-04-20 12:45:00|729.99|729.89|729.89|729.79|730.09|729.99|729.59|729.49|67
1650459000000|2022-04-20 12:50:00|729.79|729.69|730.09|729.99|730.09|729.99|729.69|729.59|110
1650459300000|2022-04-20 12:55:00|729.99|729.89|730.19|730.09|730.29|730.19|729.79|729.69|122
1650459600000|2022-04-20 13:00:00|730.09|729.99|729.49|729.39|730.19|730.09|729.39|729.29|114
1650459900000|2022-04-20 13:05:00|729.39|729.29|728.59|728.49|729.49|729.39|728.59|728.49|166
1650460200000|2022-04-20 13:10:00|728.49|728.39|728.19|728.09|728.59|728.49|727.89|727.79|184
1650460500000|2022-04-20 13:15:00|728.29|728.19|728.39|728.29|728.59|728.49|728.09|727.99|92
1650460800000|2022-04-20 13:20:00|728.29|728.19|728.59|728.49|728.59|728.49|727.99|727.89|149
1650461100000|2022-04-20 13:25:00|728.49|728.39|728.39|728.29|728.69|728.59|728.19|728.09|81
1650461400000|2022-04-20 13:30:00|728.49|728.39|726.89|726.79|728.59|728.49|726.59|726.49|513
1650461700000|2022-04-20 13:35:00|726.99|726.89|727.19|727.09|727.89|727.79|726.59|726.49|392
1650462000000|2022-04-20 13:40:00|727.29|727.19|726.29|726.19|727.29|727.19|725.99|725.89|303
1650462300000|2022-04-20 13:45:00|726.19|726.09|726.99|726.89|727.19|727.09|726.09|725.99|448
1650462600000|2022-04-20 13:50:00|726.89|726.79|726.39|726.29|727.39|727.29|725.99|725.89|211
1650462900000|2022-04-20 13:55:00|726.49|726.39|726.29|726.19|726.49|726.39|725.69|725.59|147
1650463200000|2022-04-20 14:00:00|726.19|726.09|725.99|725.89|726.79|726.69|725.79|725.69|157
1650463500000|2022-04-20 14:05:00|726.09|725.99|725.99|725.89|726.19|726.09|725.19|725.09|194
1650463800000|2022-04-20 14:10:00|726.01|725.91|727.01|726.91|727.21|727.11|726.01|725.91|177
1650464100000|2022-04-20 14:15:00|726.91|726.81|726.11|726.01|727.11|727.01|726.01|725.91|168
1650464400000|2022-04-20 14:20:00|726.21|726.11|725.51|725.41|726.61|726.51|725.41|725.31|143
1650464700000|2022-04-20 14:25:00|725.61|725.51|726.31|726.21|726.41|726.31|725.41|725.31|104
1650465000000|2022-04-20 14:30:00|726.41|726.31|726.61|726.51|727.01|726.91|725.81|725.71|137
1650465300000|2022-04-20 14:35:00|726.51|726.41|727.11|727.01|727.21|727.11|726.41|726.31|97
1650465600000|2022-04-20 14:40:00|727.21|727.11|727.31|727.21|727.71|727.61|727.01|726.91|121
1650465900000|2022-04-20 14:45:00|727.41|727.31|726.51|726.41|727.51|727.41|726.41|726.31|133
1650466200000|2022-04-20 14:50:00|726.61|726.51|727.11|727.01|727.11|727.01|726.41|726.31|127
1650466500000|2022-04-20 14:55:00|727.31|727.21|727.11|727.01|727.41|727.31|726.71|726.61|326
1650466800000|2022-04-20 15:00:00|727.01|726.91|726.31|726.21|727.11|727.01|726.31|726.21|690
1650467100000|2022-04-20 15:05:00|726.21|726.11|726.41|726.31|726.71|726.61|726.21|726.11|133
1650467400000|2022-04-20 15:10:00|726.31|726.21|726.51|726.41|726.71|726.61|726.11|726.01|137
1650467700000|2022-04-20 15:15:00|726.41|726.31|726.21|726.11|726.61|726.51|726.11|726.01|170
1650468000000|2022-04-20 15:20:00|726.11|726.01|725.71|725.61|726.51|726.41|725.71|725.61|229
1650468300000|2022-04-20 15:25:00|725.81|725.71|726.51|726.41|726.51|726.41|725.71|725.61|286
1650468600000|2022-04-20 15:30:00|726.61|726.31|726.21|725.91|727.31|727.01|726.11|725.81|1238
1650468900000|2022-04-20 15:35:00|726.31|726.01|726.61|726.31|727.01|726.71|726.21|725.91|412
1650469200000|2022-04-20 15:40:00|726.51|726.21|726.81|726.51|727.01|726.71|726.41|726.11|152
1650469500000|2022-04-20 15:45:00|726.91|726.61|725.81|725.51|726.91|726.61|725.61|725.31|125
1650469800000|2022-04-20 15:50:00|725.91|725.61|725.31|725.01|725.91|725.61|724.91|724.61|49
1650470100000|2022-04-20 15:55:00|725.21|724.91|725.51|725.21|725.81|725.51|725.21|724.91|71
1650470400000|2022-04-20 16:00:00|725.41|725.11|725.61|725.31|725.81|725.51|725.41|725.11|64
1650470700000|2022-04-20 16:05:00|725.71|725.41|725.01|724.71|725.91|725.61|724.71|724.41|47
1650471000000|2022-04-20 16:10:00|724.91|724.61|724.41|724.11|724.91|724.61|724.31|724.01|101
1650471300000|2022-04-20 16:15:00|724.31|724.01|724.71|724.41|724.71|724.41|724.21|723.91|38
1650471600000|2022-04-20 16:20:00|724.61|724.31|724.81|724.51|724.91|724.61|724.51|724.21|77
1650471900000|2022-04-20 16:25:00|724.71|724.41|724.81|724.51|724.91|724.61|724.51|724.21|47
1650472200000|2022-04-20 16:30:00|724.71|724.41|725.41|725.11|725.61|725.31|724.71|724.41|77
1650472500000|2022-04-20 16:35:00|725.31|725.01|725.91|725.61|726.11|725.81|725.31|725.01|44
1650472800000|2022-04-20 16:40:00|725.81|725.51|725.51|725.21|725.91|725.61|725.51|725.21|41
1650473100000|2022-04-20 16:45:00|725.61|725.31|726.01|725.71|726.11|725.81|725.51|725.21|31
1650473400000|2022-04-20 16:50:00|726.11|725.81|726.41|726.11|726.71|726.41|726.01|725.71|35
1650473700000|2022-04-20 16:55:00|726.51|726.21|726.41|726.11|726.61|726.31|726.21|725.91|15
1650474000000|2022-04-20 17:00:00|726.51|726.21|726.71|726.41|726.81|726.51|726.41|726.11|40
1650474300000|2022-04-20 17:05:00|726.81|726.51|726.31|726.01|726.81|726.51|726.01|725.71|69
1650474600000|2022-04-20 17:10:00|726.21|725.91|726.61|726.31|726.91|726.61|726.11|725.81|31
1650474900000|2022-04-20 17:15:00|726.51|726.21|726.31|726.01|727.01|726.71|726.01|725.71|67
1650475200000|2022-04-20 17:20:00|726.21|725.91|726.31|726.01|726.51|726.21|726.11|725.81|16
1650475500000|2022-04-20 17:25:00|726.21|725.91|726.01|725.71|726.21|725.91|725.71|725.41|49
1650475800000|2022-04-20 17:30:00|726.11|725.81|726.01|725.71|726.21|725.91|725.71|725.41|14
1650476100000|2022-04-20 17:35:00|726.11|725.81|726.21|725.91|726.31|726.01|726.01|725.71|7
1650476400000|2022-04-20 17:40:00|726.31|726.01|726.81|726.51|726.81|726.51|726.21|725.91|18
1650476700000|2022-04-20 17:45:00|726.71|726.41|726.41|726.11|727.11|726.81|726.41|726.11|25
1650477000000|2022-04-20 17:50:00|726.51|726.21|726.31|726.01|726.51|726.21|726.21|725.91|22
1650477300000|2022-04-20 17:55:00|726.21|725.91|726.41|726.11|726.51|726.21|726.11|725.81|35
1650477600000|2022-04-20 18:00:00|726.31|726.01|726.41|726.11|726.71|726.41|726.11|725.81|48
1650477900000|2022-04-20 18:05:00|726.51|726.21|726.31|726.01|726.51|726.21|726.11|725.81|22
1650478200000|2022-04-20 18:10:00|726.21|725.91|725.91|725.61|726.31|726.01|725.71|725.41|37
1650478500000|2022-04-20 18:15:00|725.81|725.51|725.01|724.71|726.11|725.81|724.91|724.61|34
1650478800000|2022-04-20 18:20:00|724.91|724.61|724.71|724.41|725.01|724.71|724.51|724.21|41
1650479100000|2022-04-20 18:25:00|724.61|724.31|724.41|724.11|724.61|724.31|724.31|724.01|52
1650479400000|2022-04-20 18:30:00|724.31|724.01|724.21|723.91|724.51|724.21|724.01|723.71|54
1650479700000|2022-04-20 18:35:00|724.11|723.81|723.61|723.31|724.21|723.91|723.51|723.21|89
1650480000000|2022-04-20 18:40:00|723.71|723.41|723.91|723.61|724.01|723.71|723.51|723.21|30
1650480300000|2022-04-20 18:45:00|723.81|723.51|724.21|723.91|724.41|724.11|723.61|723.31|30
1650480600000|2022-04-20 18:50:00|724.11|723.81|722.91|722.61|724.21|723.91|722.81|722.51|48
1650480900000|2022-04-20 18:55:00|722.81|722.51|723.31|723.01|723.41|723.11|722.51|722.21|48
1650481200000|2022-04-20 19:00:00|723.21|722.91|723.91|723.61|724.11|723.81|723.21|722.91|44
1650481500000|2022-04-20 19:05:00|724.01|723.71|724.11|723.81|724.21|723.91|723.61|723.31|30
1650481800000|2022-04-20 19:10:00|724.21|723.91|724.71|724.41|724.91|724.61|723.91|723.61|47
1650482100000|2022-04-20 19:15:00|724.81|724.51|724.91|724.61|725.21|724.91|724.51|724.21|24
1650482400000|2022-04-20 19:20:00|724.81|724.51|724.91|724.61|725.01|724.71|724.51|724.21|18
1650482700000|2022-04-20 19:25:00|725.01|724.71|725.21|724.91|725.71|725.41|724.91|724.61|48
1650483000000|2022-04-20 19:30:00|725.31|725.01|724.71|724.41|725.51|725.21|724.71|724.41|43
1650483300000|2022-04-20 19:35:00|724.81|724.51|725.21|724.91|725.41|725.11|724.61|724.31|43
1650483600000|2022-04-20 19:40:00|725.11|724.81|725.61|725.31|725.71|725.41|725.11|724.81|19
1650483900000|2022-04-20 19:45:00|725.71|725.41|725.91|725.61|726.61|726.31|725.61|725.31|64
1650484200000|2022-04-20 19:50:00|726.01|725.71|725.21|724.91|726.31|726.01|725.01|724.71|79
1650484500000|2022-04-20 19:55:00|725.31|725.01|724.41|723.91|725.51|725.21|723.61|723.31|184
1650484800000|2022-04-20 20:00:00|724.71|724.21|726.01|725.51|726.21|725.71|724.61|724.11|0
1650485100000|2022-04-20 20:05:00|725.91|725.41|726.31|725.81|726.81|726.31|724.71|724.21|0
1650485400000|2022-04-20 20:10:00|726.21|725.71|726.11|725.61|726.41|725.91|726.01|725.51|0
1650485700000|2022-04-20 20:15:00|726.21|725.71|725.81|725.31|726.31|725.81|725.81|725.31|0
1650486000000|2022-04-20 20:20:00|725.91|725.41|725.81|725.31|725.91|725.41|725.71|725.21|0
1650486300000|2022-04-20 20:25:00|725.71|725.21|725.91|725.41|726.01|725.51|725.71|725.21|0
1650486600000|2022-04-20 20:30:00|725.81|725.31|726.31|725.81|726.41|725.91|725.81|725.31|0
1650486900000|2022-04-20 20:35:00|726.41|725.91|726.41|725.91|726.41|725.91|726.31|725.81|0
1650487200000|2022-04-20 20:40:00|726.31|725.81|726.31|725.81|726.41|725.91|726.31|725.81|0
1650487500000|2022-04-20 20:45:00|726.41|725.91|726.61|726.11|726.61|726.11|726.31|725.81|0
1650487800000|2022-04-20 20:50:00|726.51|726.01|726.61|726.11|726.61|726.11|726.51|726.01|0
1650488100000|2022-04-20 20:55:00|726.71|726.21|726.51|726.01|726.71|726.21|726.51|726.01|0
1650488700000|2022-04-20 21:05:00|726.61|726.11|726.61|726.11|726.61|726.11|726.61|726.11|8
1650489000000|2022-04-20 21:10:00|726.71|726.21|726.71|726.21|726.71|726.21|726.71|726.21|4
1650489300000|2022-04-20 21:15:00|726.61|726.11|726.61|726.11|726.61|726.11|726.51|726.01|0
1650489900000|2022-04-20 21:25:00|726.51|726.01|726.71|726.21|726.71|726.21|726.51|726.01|0
1650491100000|2022-04-20 21:45:00|726.51|726.01|726.51|726.01|726.51|726.01|726.51|726.01|0
1650491400000|2022-04-20 21:50:00|726.41|725.91|726.41|725.91|726.41|725.91|726.41|725.91|0
1650492000000|2022-04-20 22:00:00|726.41|725.91|726.71|726.21|726.91|726.41|726.41|725.91|0
1650492300000|2022-04-20 22:05:00|726.61|726.11|726.81|726.31|727.01|726.51|726.61|726.11|0
1650492600000|2022-04-20 22:10:00|726.91|726.41|726.61|726.11|726.91|726.41|726.51|726.01|0
1650492900000|2022-04-20 22:15:00|726.51|726.01|726.51|726.01|726.71|726.21|726.51|726.01|0
1650493200000|2022-04-20 22:20:00|726.61|726.11|726.61|726.11|726.71|726.21|726.61|726.11|0
1650493500000|2022-04-20 22:25:00|726.51|726.01|726.51|726.01|726.61|726.11|726.51|726.01|0
1650493800000|2022-04-20 22:30:00|726.61|726.11|726.91|726.41|726.91|726.41|726.61|726.11|0
1650494100000|2022-04-20 22:35:00|726.71|726.21|726.61|726.11|726.71|726.21|726.51|726.01|0
1650494400000|2022-04-20 22:40:00|726.71|726.21|726.41|725.91|726.71|726.21|726.31|725.81|0
1650494700000|2022-04-20 22:45:00|726.31|725.81|726.11|725.61|726.41|725.91|725.91|725.41|0
1650495000000|2022-04-20 22:50:00|726.21|725.71|726.11|725.61|726.31|725.81|726.11|725.61|0
1650495300000|2022-04-20 22:55:00|726.21|725.71|726.01|725.51|726.21|725.71|726.01|725.51|0
1650495600000|2022-04-20 23:00:00|726.11|725.61|726.11|725.61|726.11|725.61|726.01|725.51|0
1650495900000|2022-04-20 23:05:00|726.21|725.71|726.11|725.61|726.21|725.71|726.11|725.61|0
1650496200000|2022-04-20 23:10:00|726.01|725.51|726.01|725.51|726.01|725.51|725.91|725.41|0
1650496500000|2022-04-20 23:15:00|725.91|725.41|726.01|725.51|726.01|725.51|725.91|725.41|0
1650496800000|2022-04-20 23:20:00|725.91|725.41|726.01|725.51|726.01|725.51|725.91|725.41|0
1650497100000|2022-04-20 23:25:00|726.11|725.61|726.11|725.61|726.11|725.61|726.01|725.51|0
1650497400000|2022-04-20 23:30:00|726.21|725.71|726.11|725.61|726.21|725.71|726.01|725.51|0
1650497700000|2022-04-20 23:35:00|726.21|725.71|726.21|725.71|726.31|725.81|726.11|725.61|0
1650498000000|2022-04-20 23:40:00|726.31|725.81|726.41|725.91|726.51|726.01|726.21|725.71|0
1650498300000|2022-04-20 23:45:00|726.51|726.01|726.51|726.01|726.51|726.01|726.31|725.81|0
1650498600000|2022-04-20 23:50:00|726.61|726.11|726.51|726.01|726.61|726.11|726.41|725.91|0
1650498900000|2022-04-20 23:55:00|726.41|725.91|726.31|725.81|726.51|726.01|726.31|725.81|0
1650499200000|2022-04-21 00:00:00|726.91|726.41|727.01|726.51|727.31|726.81|726.81|726.31|0
1650499500000|2022-04-21 00:05:00|727.11|726.61|727.11|726.61|727.21|726.71|727.11|726.61|0
1650499800000|2022-04-21 00:10:00|727.21|726.71|727.01|726.51|727.21|726.71|727.01|726.51|0
1650500100000|2022-04-21 00:15:00|725.91|725.41|726.51|726.01|726.81|726.31|725.71|725.21|0
1650500400000|2022-04-21 00:20:00|726.61|726.11|726.21|725.71|726.61|726.11|726.01|725.51|0
1650500700000|2022-04-21 00:25:00|726.41|725.91|726.41|725.91|726.61|726.11|726.21|725.71|0
1650501000000|2022-04-21 00:30:00|726.31|725.81|726.61|726.11|726.81|726.31|726.21|725.71|0
1650501300000|2022-04-21 00:35:00|726.81|726.31|726.31|725.81|726.81|726.31|726.21|725.71|0
1650501600000|2022-04-21 00:40:00|726.41|725.91|726.81|726.31|726.81|726.31|726.21|725.71|0
1650501900000|2022-04-21 00:45:00|726.61|726.11|726.41|725.91|726.81|726.31|726.41|725.91|0
1650502200000|2022-04-21 00:50:00|726.51|726.01|726.41|725.91|726.61|726.11|726.41|725.91|0
1650502500000|2022-04-21 00:55:00|726.61|726.11|726.81|726.31|726.91|726.41|726.31|725.81|0
1650502800000|2022-04-21 01:00:00|726.91|726.41|726.81|726.31|726.91|726.41|726.71|726.21|0
1650503100000|2022-04-21 01:05:00|726.71|726.21|726.51|726.01|726.71|726.21|726.41|725.91|0
1650503400000|2022-04-21 01:10:00|726.61|726.11|726.51|726.01|726.61|726.11|726.41|725.91|0
1650503700000|2022-04-21 01:15:00|726.61|726.11|726.91|726.41|727.31|726.81|726.41|725.91|0
1650504000000|2022-04-21 01:20:00|726.81|726.31|726.61|726.11|726.91|726.41|726.61|726.11|0
1650504300000|2022-04-21 01:25:00|726.41|725.91|726.71|726.21|726.71|726.21|726.41|725.91|0
1650504600000|2022-04-21 01:30:00|726.61|726.11|726.91|726.41|726.91|726.41|726.61|726.11|0
1650504900000|2022-04-21 01:35:00|727.11|726.61|727.51|727.01|727.51|727.01|726.91|726.41|0
1650505200000|2022-04-21 01:40:00|727.31|726.81|727.91|727.41|728.01|727.51|727.31|726.81|0
1650505500000|2022-04-21 01:45:00|727.81|727.31|727.91|727.41|727.91|727.41|727.71|727.21|0
1650505800000|2022-04-21 01:50:00|727.81|727.31|728.01|727.51|728.01|727.51|727.71|727.21|0
1650506100000|2022-04-21 01:55:00|727.91|727.41|728.01|727.51|728.01|727.51|727.91|727.41|0
1650506400000|2022-04-21 02:00:00|728.81|728.31|728.81|728.31|729.01|728.51|728.61|728.11|0
1650506700000|2022-04-21 02:05:00|728.91|728.41|729.21|728.71|729.21|728.71|728.81|728.31|0
1650507000000|2022-04-21 02:10:00|729.41|728.91|729.41|728.91|729.51|729.01|729.21|728.71|0
1650507300000|2022-04-21 02:15:00|728.61|728.11|728.61|728.11|728.81|728.31|728.41|727.91|0
1650507600000|2022-04-21 02:20:00|728.41|727.91|728.21|727.71|728.41|727.91|728.01|727.51|0
1650507900000|2022-04-21 02:25:00|728.01|727.51|728.21|727.71|728.21|727.71|728.01|727.51|0
1650508200000|2022-04-21 02:30:00|728.11|727.61|728.01|727.51|728.21|727.71|728.01|727.51|0
1650508500000|2022-04-21 02:35:00|728.21|727.71|727.91|727.41|728.21|727.71|727.71|727.21|0
1650508800000|2022-04-21 02:40:00|727.81|727.31|728.01|727.51|728.01|727.51|727.81|727.31|0
1650509100000|2022-04-21 02:45:00|727.81|727.31|727.81|727.31|728.01|727.51|727.71|727.21|0
1650509400000|2022-04-21 02:50:00|727.61|727.11|727.61|727.11|727.81|727.31|727.61|727.11|0
1650509700000|2022-04-21 02:55:00|727.51|727.01|727.61|727.11|727.71|727.21|727.41|726.91|0
1650510000000|2022-04-21 03:00:00|727.71|727.21|727.61|727.11|727.81|727.31|727.61|727.11|0
1650510300000|2022-04-21 03:05:00|727.71|727.21|727.71|727.21|727.81|727.31|727.61|727.11|0
1650510600000|2022-04-21 03:10:00|727.81|727.31|727.61|727.11|727.81|727.31|727.51|727.01|0
1650510900000|2022-04-21 03:15:00|727.51|727.01|727.51|727.01|727.61|727.11|727.31|726.81|0
1650511200000|2022-04-21 03:20:00|727.41|726.91|727.31|726.81|727.51|727.01|727.01|726.51|0
1650511500000|2022-04-21 03:25:00|727.51|727.01|727.31|726.81|727.51|727.01|727.21|726.71|0
1650511800000|2022-04-21 03:30:00|727.51|727.01|727.51|727.01|727.61|727.11|727.51|727.01|0
1650512100000|2022-04-21 03:35:00|727.31|726.81|727.11|726.61|727.51|727.01|726.91|726.41|0
1650512400000|2022-04-21 03:40:00|727.21|726.71|727.11|726.61|727.31|726.81|726.91|726.41|0
1650512700000|2022-04-21 03:45:00|727.21|726.71|727.31|726.81|727.31|726.81|727.21|726.71|0
1650513000000|2022-04-21 03:50:00|727.11|726.61|726.51|726.01|727.11|726.61|726.51|726.01|0
1650513300000|2022-04-21 03:55:00|726.41|725.91|726.51|726.01|726.51|726.01|726.31|725.81|0
1650513600000|2022-04-21 04:00:00|726.41|725.91|726.51|726.01|726.51|726.01|726.41|725.91|0
1650513900000|2022-04-21 04:05:00|726.71|726.21|726.71|726.21|726.71|726.21|726.51|726.01|0
1650514200000|2022-04-21 04:10:00|726.91|726.41|726.91|726.41|726.91|726.41|726.71|726.21|0
1650514500000|2022-04-21 04:15:00|726.71|726.21|726.91|726.41|726.91|726.41|726.71|726.21|0
1650514800000|2022-04-21 04:20:00|726.71|726.21|726.91|726.41|726.91|726.41|726.71|726.21|0
1650515100000|2022-04-21 04:25:00|726.71|726.21|726.91|726.41|727.11|726.61|726.71|726.21|0
1650515400000|2022-04-21 04:30:00|727.01|726.51|726.91|726.41|727.11|726.61|726.91|726.41|0
1650515700000|2022-04-21 04:35:00|727.01|726.51|727.11|726.61|727.11|726.61|726.91|726.41|0
1650516000000|2022-04-21 04:40:00|726.91|726.41|727.11|726.61|727.11|726.61|726.91|726.41|0
1650516300000|2022-04-21 04:45:00|727.31|726.81|727.31|726.81|727.51|727.01|727.31|726.81|0
1650516600000|2022-04-21 04:50:00|727.11|726.61|727.51|727.01|727.51|727.01|727.11|726.61|0
1650517200000|2022-04-21 05:00:00|727.31|726.81|726.91|726.41|727.51|727.01|726.71|726.21|0
1650517500000|2022-04-21 05:05:00|727.11|726.61|727.31|726.81|727.81|727.31|727.11|726.61|0
1650517800000|2022-04-21 05:10:00|727.21|726.71|728.41|727.91|728.61|728.11|727.21|726.71|0
1650518100000|2022-04-21 05:15:00|728.51|728.01|728.81|728.31|728.91|728.41|728.41|727.91|0
1650518400000|2022-04-21 05:20:00|728.61|728.11|728.81|728.31|728.81|728.31|728.61|728.11|0
1650518700000|2022-04-21 05:25:00|728.71|728.21|728.61|728.11|728.81|728.31|728.41|727.91|0
1650519000000|2022-04-21 05:30:00|728.41|727.91|728.41|727.91|728.61|728.11|728.21|727.71|0
1650519300000|2022-04-21 05:35:00|728.21|727.71|727.81|727.31|728.41|727.91|727.81|727.31|0
1650519600000|2022-04-21 05:40:00|727.91|727.41|728.61|728.11|728.61|728.11|727.81|727.31|0
1650519900000|2022-04-21 05:45:00|728.41|727.91|728.41|727.91|728.61|728.11|728.41|727.91|0
1650520200000|2022-04-21 05:50:00|728.51|728.01|728.41|727.91|728.81|728.31|728.21|727.71|0
1650520500000|2022-04-21 05:55:00|728.61|728.11|728.01|727.51|728.61|728.11|727.81|727.31|0
1650520800000|2022-04-21 06:00:00|727.61|727.31|727.61|727.31|727.81|727.51|726.61|726.31|95
1650521100000|2022-04-21 06:05:00|727.71|727.41|727.91|727.61|728.11|727.81|727.61|727.31|31
1650521400000|2022-04-21 06:10:00|728.11|727.81|727.71|727.41|728.11|727.81|727.71|727.41|18
1650521700000|2022-04-21 06:15:00|727.61|727.31|727.61|727.31|727.71|727.41|727.21|726.91|21
1650522000000|2022-04-21 06:20:00|727.51|727.21|728.01|727.71|728.11|727.81|727.51|727.21|13
1650522300000|2022-04-21 06:25:00|727.91|727.61|727.81|727.51|727.91|727.61|727.51|727.21|10
1650522600000|2022-04-21 06:30:00|727.71|727.41|726.61|726.31|727.81|727.51|726.51|726.21|24
1650522900000|2022-04-21 06:35:00|726.51|726.21|726.91|726.61|726.91|726.61|726.51|726.21|14
1650523200000|2022-04-21 06:40:00|727.01|726.71|727.01|726.71|727.41|727.11|726.91|726.61|25
1650523500000|2022-04-21 06:45:00|726.91|726.61|727.21|726.91|727.51|727.21|726.91|726.61|31
1650523800000|2022-04-21 06:50:00|727.11|726.81|727.01|726.71|727.31|727.01|726.81|726.51|15
1650524100000|2022-04-21 06:55:00|727.11|726.81|728.41|728.11|728.71|728.41|727.11|726.81|154
1650524400000|2022-04-21 07:00:00|728.31|728.21|727.11|727.01|728.31|728.21|726.21|726.11|657
1650524700000|2022-04-21 07:05:00|727.21|727.11|726.91|726.81|727.31|727.21|726.01|725.91|401
1650525000000|2022-04-21 07:10:00|726.81|726.71|727.21|727.11|727.31|727.21|726.31|726.21|225
1650525300000|2022-04-21 07:15:00|727.31|727.21|728.21|728.11|728.41|728.31|727.01|726.91|277
1650525600000|2022-04-21 07:20:00|728.11|728.01|727.51|727.41|728.21|728.11|726.41|726.31|286
1650525900000|2022-04-21 07:25:00|727.41|727.31|727.41|727.31|727.71|727.61|726.31|726.21|182
1650526200000|2022-04-21 07:30:00|727.31|727.21|727.51|727.41|728.01|727.91|726.91|726.81|181
1650526500000|2022-04-21 07:35:00|727.61|727.51|728.01|727.91|728.31|728.21|727.31|727.21|155
1650526800000|2022-04-21 07:40:00|728.11|728.01|727.31|727.21|728.41|728.31|727.11|727.01|160
1650527100000|2022-04-21 07:45:00|727.41|727.31|727.41|727.31|727.61|727.51|727.01|726.91|162
1650527400000|2022-04-21 07:50:00|727.51|727.41|727.81|727.71|728.01|727.91|727.01|726.91|130
1650527700000|2022-04-21 07:55:00|727.71|727.61|729.31|729.21|729.91|729.81|727.71|727.61|195
1650528000000|2022-04-21 08:00:00|729.41|729.31|730.11|730.01|730.31|730.21|729.01|728.91|181
1650528300000|2022-04-21 08:05:00|730.21|730.11|729.51|729.41|730.31|730.21|729.21|729.11|151
1650528600000|2022-04-21 08:10:00|729.41|729.31|729.61|729.51|729.91|729.81|729.11|729.01|144
1650528900000|2022-04-21 08:15:00|729.71|729.61|729.11|729.01|730.11|730.01|728.91|728.81|394
1650529200000|2022-04-21 08:20:00|729.01|728.91|727.91|727.81|729.21|729.11|727.81|727.71|175
1650529500000|2022-04-21 08:25:00|727.81|727.71|728.31|728.21|728.41|728.31|727.81|727.71|115
1650529800000|2022-04-21 08:30:00|728.41|728.31|728.11|728.01|728.51|728.41|727.81|727.71|108
1650530100000|2022-04-21 08:35:00|728.21|728.11|728.11|728.01|728.21|728.11|727.71|727.61|83
1650530400000|2022-04-21 08:40:00|728.01|727.91|727.91|727.81|728.51|728.41|727.71|727.61|73
1650530700000|2022-04-21 08:45:00|727.81|727.71|727.41|727.31|727.81|727.71|727.21|727.11|139
1650531000000|2022-04-21 08:50:00|727.51|727.41|728.21|728.11|728.41|728.31|727.41|727.31|50
1650531300000|2022-04-21 08:55:00|728.11|728.01|728.41|728.31|728.41|728.31|727.61|727.51|74
1650531600000|2022-04-21 09:00:00|728.61|728.51|727.51|727.41|728.71|728.61|727.41|727.31|135
1650531900000|2022-04-21 09:05:00|727.41|727.31|727.91|727.81|728.01|727.91|727.31|727.21|68
1650532200000|2022-04-21 09:10:00|728.01|727.91|728.11|728.01|728.11|728.01|727.61|727.51|92
1650532500000|2022-04-21 09:15:00|728.21|728.11|728.71|728.61|729.01|728.91|728.01|727.91|199
1650532800000|2022-04-21 09:20:00|728.61|728.51|729.51|729.41|729.61|729.51|728.51|728.41|117
1650533100000|2022-04-21 09:25:00|729.41|729.31|729.61|729.51|729.81|729.71|729.21|729.11|99
1650533400000|2022-04-21 09:30:00|729.51|729.41|729.21|729.11|729.61|729.51|729.01|728.91|105
1650533700000|2022-04-21 09:35:00|729.11|729.01|729.11|729.01|729.31|729.21|728.51|728.41|102
1650534000000|2022-04-21 09:40:00|729.21|729.11|729.01|728.91|729.31|729.21|728.91|728.81|40
1650534300000|2022-04-21 09:45:00|729.11|729.01|729.41|729.31|729.51|729.41|728.91|728.81|60
1650534600000|2022-04-21 09:50:00|729.31|729.21|728.91|728.81|729.41|729.31|728.71|728.61|85
1650534900000|2022-04-21 09:55:00|728.81|728.71|728.81|728.71|729.21|729.11|728.71|728.61|117
1650535200000|2022-04-21 10:00:00|728.91|728.81|728.81|728.71|729.01|728.91|728.61|728.51|68
1650535500000|2022-04-21 10:05:00|728.71|728.61|729.51|729.41|729.51|729.41|728.71|728.61|83
1650535800000|2022-04-21 10:10:00|729.41|729.31|729.71|729.61|729.81|729.71|729.11|729.01|72
1650536100000|2022-04-21 10:15:00|729.61|729.51|730.11|730.01|730.21|730.11|729.61|729.51|93
1650536400000|2022-04-21 10:20:00|730.21|730.11|730.41|730.31|730.61|730.51|729.91|729.81|98
1650536700000|2022-04-21 10:25:00|730.31|730.21|730.51|730.41|730.71|730.61|730.11|730.01|1090
1650537000000|2022-04-21 10:30:00|730.61|730.51|731.01|730.91|731.01|730.91|730.51|730.41|349
1650537300000|2022-04-21 10:35:00|731.11|731.01|730.91|730.81|731.11|731.01|730.51|730.41|95
1650537600000|2022-04-21 10:40:00|731.01|730.91|731.71|731.61|731.71|731.61|730.91|730.81|86
1650537900000|2022-04-21 10:45:00|731.61|731.51|731.31|731.21|731.71|731.61|731.21|731.11|94
1650538200000|2022-04-21 10:50:00|731.41|731.31|732.01|731.91|732.11|732.01|731.21|731.11|88
1650538500000|2022-04-21 10:55:00|732.11|732.01|732.61|732.51|732.61|732.51|731.81|731.71|145
1650538800000|2022-04-21 11:00:00|732.71|732.61|732.11|732.01|732.81|732.71|731.71|731.61|409
1650539100000|2022-04-21 11:05:00|732.01|731.91|731.71|731.61|732.11|732.01|731.31|731.21|307
1650539400000|2022-04-21 11:10:00|731.61|731.51|731.81|731.71|732.01|731.91|731.51|731.41|84
1650539700000|2022-04-21 11:15:00|731.91|731.81|732.31|732.21|732.31|732.21|731.91|731.81|70
1650540000000|2022-04-21 11:20:00|732.21|732.11|732.41|732.31|732.71|732.61|732.21|732.11|89
1650540300000|2022-04-21 11:25:00|732.51|732.41|732.11|732.01|732.61|732.51|732.01|731.91|176
1650540600000|2022-04-21 11:30:00|732.01|731.91|732.11|732.01|732.21|732.11|731.71|731.61|168
1650540900000|2022-04-21 11:35:00|732.01|731.91|731.61|731.51|732.11|732.01|731.51|731.41|80
1650541200000|2022-04-21 11:40:00|731.62|731.52|731.92|731.82|732.42|732.32|731.52|731.42|72
1650541500000|2022-04-21 11:45:00|732.02|731.92|732.22|732.12|732.22|732.12|731.82|731.72|39
1650541800000|2022-04-21 11:50:00|732.32|732.22|732.12|732.02|732.32|732.22|732.02|731.92|72
1650542100000|2022-04-21 11:55:00|732.02|731.92|732.42|732.32|732.52|732.42|732.02|731.92|53
1650542400000|2022-04-21 12:00:00|732.32|732.22|732.02|731.92|732.52|732.42|731.92|731.82|96
1650542700000|2022-04-21 12:05:00|731.92|731.82|732.12|732.02|732.22|732.12|731.72|731.62|82
1650543000000|2022-04-21 12:10:00|732.02|731.92|731.92|731.82|732.22|732.12|731.72|731.62|104
1650543300000|2022-04-21 12:15:00|732.02|731.92|731.32|731.22|732.02|731.92|731.22|731.12|102
1650543600000|2022-04-21 12:20:00|731.22|731.12|731.52|731.42|731.62|731.52|731.22|731.12|59
1650543900000|2022-04-21 12:25:00|731.42|731.32|731.42|731.32|731.62|731.52|731.32|731.22|33
1650544200000|2022-04-21 12:30:00|731.32|731.22|731.12|731.02|731.72|731.62|731.02|730.92|96
1650544500000|2022-04-21 12:35:00|731.22|731.12|731.12|731.02|731.42|731.32|730.92|730.82|75
1650544800000|2022-04-21 12:40:00|731.22|731.12|731.02|730.92|731.22|731.12|730.82|730.72|75
1650545100000|2022-04-21 12:45:00|731.12|731.02|730.82|730.72|731.12|731.02|730.72|730.62|66
1650545400000|2022-04-21 12:50:00|730.92|730.82|731.02|730.92|731.32|731.22|730.82|730.72|56
1650545700000|2022-04-21 12:55:00|731.12|731.02|730.92|730.82|731.32|731.22|730.82|730.72|53
1650546000000|2022-04-21 13:00:00|730.82|730.72|730.92|730.82|731.22|731.12|730.82|730.72|83
1650546300000|2022-04-21 13:05:00|731.02|730.92|730.52|730.42|731.02|730.92|730.42|730.32|72
1650546600000|2022-04-21 13:10:00|730.42|730.32|730.42|730.32|731.02|730.92|730.42|730.32|85
1650546900000|2022-04-21 13:15:00|730.52|730.42|730.52|730.42|730.62|730.52|730.22|730.12|92
1650547200000|2022-04-21 13:20:00|730.62|730.52|730.22|730.12|730.62|730.52|730.12|730.02|55
1650547500000|2022-04-21 13:25:00|730.12|730.02|730.52|730.42|730.52|730.42|729.62|729.52|495
1650547800000|2022-04-21 13:30:00|730.62|730.52|731.52|731.42|732.22|732.12|730.52|730.42|317
1650548100000|2022-04-21 13:35:00|731.62|731.52|730.52|730.42|731.82|731.72|730.52|730.42|281
1650548400000|2022-04-21 13:40:00|730.62|730.52|730.72|730.62|731.12|731.02|730.02|729.92|202
1650548700000|2022-04-21 13:45:00|730.62|730.52|730.52|730.42|730.82|730.72|729.82|729.72|152
1650549000000|2022-04-21 13:50:00|730.62|730.52|729.92|729.82|730.82|730.72|729.72|729.62|157
1650549300000|2022-04-21 13:55:00|730.12|730.02|730.22|730.12|730.32|730.22|729.92|729.82|188
1650549600000|2022-04-21 14:00:00|730.12|730.02|730.82|730.72|730.92|730.82|730.12|730.02|172
1650549900000|2022-04-21 14:05:00|730.72|730.62|729.52|729.42|730.72|730.62|729.32|729.22|127
1650550200000|2022-04-21 14:10:00|729.54|729.44|729.44|729.34|729.84|729.74|729.14|729.04|159
1650550500000|2022-04-21 14:15:00|729.54|729.44|729.64|729.54|730.24|730.14|729.24|729.14|201
1650550800000|2022-04-21 14:20:00|729.54|729.44|729.54|729.44|729.94|729.84|729.24|729.14|167
1650551100000|2022-04-21 14:25:00|729.44|729.34|730.54|730.44|730.64|730.54|729.24|729.14|275
1650551400000|2022-04-21 14:30:00|730.64|730.54|730.84|730.74|730.94|730.84|730.34|730.24|132
1650551700000|2022-04-21 14:35:00|730.94|730.84|730.44|730.34|731.04|730.94|730.14|730.04|109
1650552000000|2022-04-21 14:40:00|730.34|730.24|729.64|729.54|730.54|730.44|729.34|729.24|160
1650552300000|2022-04-21 14:45:00|729.54|729.44|729.34|729.24|729.74|729.64|729.14|729.04|128
1650552600000|2022-04-21 14:50:00|729.24|729.14|729.44|729.34|729.74|729.64|729.14|729.04|159
1650552900000|2022-04-21 14:55:00|729.54|729.44|729.24|729.14|729.64|729.54|729.14|729.04|103
1650553200000|2022-04-21 15:00:00|729.14|729.04|730.14|730.04|730.14|730.04|728.84|728.74|166
1650553500000|2022-04-21 15:05:00|730.04|729.94|730.04|729.94|730.14|730.04|729.34|729.24|338
1650553800000|2022-04-21 15:10:00|729.94|729.84|730.44|730.34|730.74|730.64|729.94|729.84|249
1650554100000|2022-04-21 15:15:00|730.34|730.24|730.14|730.04|730.54|730.44|729.84|729.74|199
1650554400000|2022-04-21 15:20:00|730.04|729.94|729.84|729.74|730.14|730.04|729.14|729.04|304
1650554700000|2022-04-21 15:25:00|729.94|729.84|730.14|730.04|730.24|730.14|729.64|729.54|258
1650555000000|2022-04-21 15:30:00|730.04|729.84|729.34|729.04|730.14|729.84|729.14|728.84|691
1650555300000|2022-04-21 15:35:00|729.24|728.94|729.14|728.84|730.14|729.84|729.04|728.74|378
1650555600000|2022-04-21 15:40:00|729.24|728.94|728.24|727.94|729.34|729.04|728.14|727.84|162
1650555900000|2022-04-21 15:45:00|728.14|727.84|727.74|727.44|728.34|728.04|727.44|727.14|173
1650556200000|2022-04-21 15:50:00|727.64|727.34|727.54|727.24|728.04|727.74|727.44|727.14|99
1650556500000|2022-04-21 15:55:00|727.44|727.14|726.34|726.04|727.54|727.24|726.14|725.84|179
1650556800000|2022-04-21 16:00:00|726.44|726.14|725.74|725.44|726.94|726.64|725.74|725.44|115
1650557100000|2022-04-21 16:05:00|725.64|725.34|725.84|725.54|726.44|726.14|725.64|725.34|63
1650557400000|2022-04-21 16:10:00|725.74|725.44|725.44|725.14|725.94|725.64|725.14|724.84|61
1650557700000|2022-04-21 16:15:00|725.34|725.04|725.54|725.24|725.64|725.34|724.94|724.64|43
1650558000000|2022-04-21 16:20:00|725.44|725.14|724.44|724.14|725.54|725.24|724.44|724.14|63
1650558300000|2022-04-21 16:25:00|724.54|724.24|724.64|724.34|725.44|725.14|724.44|724.14|21
1650558600000|2022-04-21 16:30:00|724.74|724.44|725.04|724.74|725.34|725.04|724.24|723.94|25
1650558900000|2022-04-21 16:35:00|724.94|724.64|724.64|724.34|725.34|725.04|724.54|724.24|41
1650559200000|2022-04-21 16:40:00|724.74|724.44|725.24|724.94|725.34|725.04|724.64|724.34|18
1650559500000|2022-04-21 16:45:00|725.14|724.84|724.44|724.14|725.34|725.04|724.24|723.94|43
1650559800000|2022-04-21 16:50:00|724.34|724.04|723.64|723.34|724.34|724.04|723.44|723.14|34
1650560100000|2022-04-21 16:55:00|723.54|723.24|723.74|723.44|724.24|723.94|723.54|723.24|19
1650560400000|2022-04-21 17:00:00|723.64|723.34|723.04|722.74|723.74|723.44|722.94|722.64|21
1650560700000|2022-04-21 17:05:00|723.14|722.84|723.14|722.84|723.34|723.04|722.94|722.64|24
1650561000000|2022-04-21 17:10:00|723.24|722.94|723.94|723.64|724.14|723.84|722.94|722.64|103
1650561300000|2022-04-21 17:15:00|723.84|723.54|722.44|722.14|724.14|723.84|722.24|721.94|70
1650561600000|2022-04-21 17:20:00|722.34|722.04|724.04|723.74|724.64|724.34|722.24|721.94|52
1650561900000|2022-04-21 17:25:00|723.94|723.64|724.54|724.24|724.74|724.44|723.24|722.94|44
1650562200000|2022-04-21 17:30:00|724.44|724.14|723.84|723.54|724.84|724.54|723.64|723.34|35
1650562500000|2022-04-21 17:35:00|723.74|723.44|722.64|722.34|723.74|723.44|722.44|722.14|78
1650562800000|2022-04-21 17:40:00|722.54|722.24|722.84|722.54|723.24|722.94|722.14|721.84|32
1650563100000|2022-04-21 17:45:00|722.74|722.44|723.34|723.04|724.04|723.74|722.24|721.94|46
1650563400000|2022-04-21 17:50:00|723.24|722.94|722.94|722.64|723.64|723.34|722.84|722.54|12
1650563700000|2022-04-21 17:55:00|723.04|722.74|722.54|722.24|723.14|722.84|722.24|721.94|22
1650564000000|2022-04-21 18:00:00|722.44|722.14|721.14|720.84|722.44|722.14|721.04|720.74|55
1650564300000|2022-04-21 18:05:00|721.04|720.74|721.14|720.84|721.34|721.04|720.74|720.44|77
1650564600000|2022-04-21 18:10:00|720.94|720.64|720.74|720.44|721.24|720.94|720.64|720.34|34
1650564900000|2022-04-21 18:15:00|720.64|720.34|720.94|720.64|721.34|721.04|720.54|720.24|29
1650565200000|2022-04-21 18:20:00|721.04|720.74|721.04|720.74|721.84|721.54|721.04|720.74|25
1650565500000|2022-04-21 18:25:00|720.94|720.64|721.24|720.94|721.84|721.54|720.94|720.64|41
1650565800000|2022-04-21 18:30:00|721.14|720.84|722.34|722.04|722.34|722.04|720.54|720.24|81
1650566100000|2022-04-21 18:35:00|722.24|721.94|721.84|721.54|723.14|722.84|721.64|721.34|30
1650566400000|2022-04-21 18:40:00|722.04|721.74|720.84|720.54|722.04|721.74|720.84|720.54|52
1650566700000|2022-04-21 18:45:00|720.94|720.64|719.94|719.64|720.94|720.64|719.64|719.34|90
1650567000000|2022-04-21 18:50:00|719.84|719.54|720.04|719.74|720.14|719.84|719.54|719.24|77
1650567300000|2022-04-21 18:55:00|719.94|719.64|719.84|719.54|720.14|719.84|719.44|719.14|45
1650567600000|2022-04-21 19:00:00|719.74|719.44|718.64|718.34|719.74|719.44|718.44|718.14|99
1650567900000|2022-04-21 19:05:00|718.74|718.44|718.74|718.44|719.24|718.94|718.44|718.14|78
1650568200000|2022-04-21 19:10:00|718.64|718.34|719.04|718.74|719.24|718.94|718.44|718.14|47
1650568500000|2022-04-21 19:15:00|719.14|718.84|719.14|718.84|719.54|719.24|718.44|718.14|40
1650568800000|2022-04-21 19:20:00|719.04|718.74|719.94|719.64|719.94|719.64|718.64|718.34|56
1650569100000|2022-04-21 19:25:00|719.84|719.54|720.64|720.34|720.84|720.54|719.24|718.94|92
1650569400000|2022-04-21 19:30:00|720.54|720.24|719.44|719.14|720.74|720.44|719.44|719.14|92
1650569700000|2022-04-21 19:35:00|719.34|719.04|719.04|718.74|719.34|719.04|718.54|718.24|48
1650570000000|2022-04-21 19:40:00|719.24|718.94|719.44|719.14|719.74|719.44|718.94|718.64|89
1650570300000|2022-04-21 19:45:00|719.54|719.24|718.34|718.04|719.64|719.34|718.24|717.94|78
1650570600000|2022-04-21 19:50:00|718.54|718.24|719.34|719.04|720.04|719.74|718.54|718.24|128
1650570900000|2022-04-21 19:55:00|719.24|718.94|719.14|718.64|719.34|719.04|717.64|717.34|123
1650571200000|2022-04-21 20:00:00|718.34|717.84|718.04|717.54|718.74|718.24|717.74|717.24|0
1650571500000|2022-04-21 20:05:00|717.94|717.44|718.14|717.64|718.44|717.94|717.94|717.44|0
1650571800000|2022-04-21 20:10:00|718.04|717.54|718.34|717.84|718.74|718.24|717.44|716.94|0
1650572100000|2022-04-21 20:15:00|718.44|717.94|718.24|717.74|718.64|718.14|718.04|717.54|0
1650572400000|2022-04-21 20:20:00|718.14|717.64|718.14|717.64|718.34|717.84|718.04|717.54|0
1650572700000|2022-04-21 20:25:00|718.24|717.74|718.04|717.54|718.64|718.14|717.94|717.44|0
1650573000000|2022-04-21 20:30:00|718.14|717.64|718.14|717.64|718.24|717.74|717.74|717.24|0
1650573300000|2022-04-21 20:35:00|718.24|717.74|718.04|717.54|718.24|717.74|717.94|717.44|0
1650573600000|2022-04-21 20:40:00|718.14|717.64|718.24|717.74|718.34|717.84|718.04|717.54|0
1650573900000|2022-04-21 20:45:00|718.34|717.84|718.14|717.64|718.44|717.94|718.14|717.64|0
1650574200000|2022-04-21 20:50:00|718.24|717.74|718.04|717.54|718.24|717.74|717.94|717.44|0
1650574500000|2022-04-21 20:55:00|718.14|717.64|718.14|717.64|718.24|717.74|717.94|717.44|0
1650574800000|2022-04-21 21:00:00|718.24|717.74|718.24|717.74|718.24|717.74|718.14|717.64|0
1650575100000|2022-04-21 21:05:00|718.14|717.64|718.14|717.64|718.24|717.74|718.14|717.64|0
1650575700000|2022-04-21 21:15:00|718.04|717.54|718.04|717.54|718.04|717.54|718.04|717.54|0
1650576000000|2022-04-21 21:20:00|718.14|717.64|718.14|717.64|718.14|717.64|718.04|717.54|0
1650577800000|2022-04-21 21:50:00|718.04|717.54|718.04|717.54|718.14|717.64|718.04|717.54|0
1650578100000|2022-04-21 21:55:00|718.14|717.64|718.14|717.64|718.14|717.64|718.14|717.64|0
1650578400000|2022-04-21 22:00:00|718.34|717.84|717.84|717.34|718.44|717.94|717.74|717.24|0
1650578700000|2022-04-21 22:05:00|717.94|717.44|718.14|717.64|718.24|717.74|717.84|717.34|0
1650579000000|2022-04-21 22:10:00|718.04|717.54|718.04|717.54|718.14|717.64|717.84|717.34|0
1650579300000|2022-04-21 22:15:00|717.94|717.44|718.14|717.64|718.24|717.74|717.94|717.44|0
1650579600000|2022-04-21 22:20:00|718.24|717.74|718.44|717.94|718.54|718.04|718.14|717.64|0
1650579900000|2022-04-21 22:25:00|718.34|717.84|718.34|717.84|718.44|717.94|718.24|717.74|0
1650580200000|2022-04-21 22:30:00|718.44|717.94|718.74|718.24|718.74|718.24|718.44|717.94|0
1650580500000|2022-04-21 22:35:00|718.64|718.14|718.64|718.14|718.74|718.24|718.54|718.04|0
1650580800000|2022-04-21 22:40:00|718.54|718.04|718.54|718.04|718.64|718.14|718.44|717.94|0
1650581100000|2022-04-21 22:45:00|718.64|718.14|718.44|717.94|718.64|718.14|718.34|717.84|0
1650581400000|2022-04-21 22:50:00|718.34|717.84|718.24|717.74|718.44|717.94|718.14|717.64|0
1650581700000|2022-04-21 22:55:00|718.14|717.64|718.24|717.74|718.24|717.74|718.14|717.64|0
1650582000000|2022-04-21 23:00:00|718.14|717.64|718.14|717.64|718.54|718.04|718.14|717.64|0
1650582300000|2022-04-21 23:05:00|718.04|717.54|717.94|717.44|718.04|717.54|717.74|717.24|0
1650582600000|2022-04-21 23:10:00|718.04|717.54|717.94|717.44|718.14|717.64|717.94|717.44|0
1650582900000|2022-04-21 23:15:00|718.04|717.54|718.04|717.54|718.14|717.64|717.94|717.44|0
1650583200000|2022-04-21 23:20:00|717.94|717.44|718.14|717.64|718.14|717.64|717.94|717.44|0
1650583500000|2022-04-21 23:25:00|718.04|717.54|718.04|717.54|718.14|717.64|717.94|717.44|0
1650583800000|2022-04-21 23:30:00|718.14|717.64|718.04|717.54|718.14|717.64|718.04|717.54|0
1650584100000|2022-04-21 23:35:00|718.14|717.64|717.64|717.14|718.14|717.64|717.64|717.14|0
1650584400000|2022-04-21 23:40:00|717.74|717.24|718.24|717.74|718.24|717.74|717.64|717.14|0
1650584700000|2022-04-21 23:45:00|718.14|717.64|717.54|717.04|718.34|717.84|717.44|716.94|0
1650585000000|2022-04-21 23:50:00|717.64|717.14|717.64|717.14|718.04|717.54|717.54|717.04|0
1650585300000|2022-04-21 23:55:00|717.54|717.04|717.14|716.64|717.64|717.14|716.94|716.44|0
1650585600000|2022-04-22 00:00:00|717.04|716.54|717.24|716.74|717.34|716.84|716.84|716.34|0
1650585900000|2022-04-22 00:05:00|717.34|716.84|717.74|717.24|717.74|717.24|717.24|716.74|0
1650586200000|2022-04-22 00:10:00|717.64|717.14|717.64|717.14|717.74|717.24|717.04|716.54|0
1650586500000|2022-04-22 00:15:00|717.54|717.04|716.34|715.84|717.64|717.14|716.34|715.84|0
1650586800000|2022-04-22 00:20:00|716.44|715.94|716.74|716.24|716.94|716.44|716.34|715.84|0
1650587100000|2022-04-22 00:25:00|716.54|716.04|716.44|715.94|716.74|716.24|716.14|715.64|0
1650587400000|2022-04-22 00:30:00|716.34|715.84|716.84|716.34|716.84|716.34|715.94|715.44|0
1650587700000|2022-04-22 00:35:00|716.94|716.44|716.74|716.24|717.04|716.54|716.34|715.84|0
1650588000000|2022-04-22 00:40:00|716.54|716.04|715.24|714.74|716.64|716.14|715.24|714.74|0
1650588300000|2022-04-22 00:45:00|715.34|714.84|713.74|713.24|715.34|714.84|713.74|713.24|0
1650588600000|2022-04-22 00:50:00|713.84|713.34|714.24|713.74|714.44|713.94|713.74|713.24|0
1650588900000|2022-04-22 00:55:00|714.34|713.84|715.14|714.64|715.14|714.64|714.24|713.74|0
1650589200000|2022-04-22 01:00:00|715.04|714.54|715.04|714.54|715.24|714.74|714.74|714.24|0
1650589500000|2022-04-22 01:05:00|714.84|714.34|715.04|714.54|715.14|714.64|714.84|714.34|0
1650589800000|2022-04-22 01:10:00|715.14|714.64|715.14|714.64|715.14|714.64|714.84|714.34|0
1650590100000|2022-04-22 01:15:00|715.34|714.84|715.54|715.04|715.74|715.24|715.04|714.54|0
1650590400000|2022-04-22 01:20:00|715.64|715.14|715.94|715.44|715.94|715.44|715.54|715.04|0
1650590700000|2022-04-22 01:25:00|716.14|715.64|715.04|714.54|716.14|715.64|714.94|714.44|0
1650591000000|2022-04-22 01:30:00|715.14|714.64|715.04|714.54|715.14|714.64|714.44|713.94|0
1650591300000|2022-04-22 01:35:00|715.14|714.64|714.84|714.34|715.44|714.94|714.84|714.34|0
1650591600000|2022-04-22 01:40:00|714.94|714.44|714.84|714.34|714.94|714.44|714.64|714.14|0
1650591900000|2022-04-22 01:45:00|714.94|714.44|714.64|714.14|714.94|714.44|713.94|713.44|0
1650592200000|2022-04-22 01:50:00|714.54|714.04|715.74|715.24|715.74|715.24|714.44|713.94|0
1650592500000|2022-04-22 01:55:00|715.84|715.34|715.84|715.34|715.94|715.44|715.14|714.64|0
1650592800000|2022-04-22 02:00:00|715.74|715.24|715.44|714.94|715.84|715.34|714.84|714.34|0
1650593100000|2022-04-22 02:05:00|715.54|715.04|715.94|715.44|716.14|715.64|715.54|715.04|0
1650593400000|2022-04-22 02:10:00|716.04|715.54|715.84|715.34|716.14|715.64|715.64|715.14|0
1650593700000|2022-04-22 02:15:00|716.54|716.04|716.64|716.14|716.84|716.34|716.34|715.84|0
1650594000000|2022-04-22 02:20:00|716.84|716.34|716.44|715.94|716.84|716.34|716.24|715.74|0
1650594300000|2022-04-22 02:25:00|716.24|715.74|716.64|716.14|716.64|716.14|716.24|715.74|0
1650594600000|2022-04-22 02:30:00|715.84|715.34|715.84|715.34|715.94|715.44|715.44|714.94|0
1650594900000|2022-04-22 02:35:00|715.64|715.14|715.94|715.44|716.14|715.64|715.64|715.14|0
1650595200000|2022-04-22 02:40:00|715.84|715.34|715.84|715.34|715.94|715.44|715.64|715.14|0
1650595500000|2022-04-22 02:45:00|715.94|715.44|715.94|715.44|715.94|715.44|715.64|715.14|0
1650595800000|2022-04-22 02:50:00|716.04|715.54|716.14|715.64|716.14|715.64|715.74|715.24|0
1650596100000|2022-04-22 02:55:00|715.94|715.44|715.94|715.44|716.14|715.64|715.74|715.24|0
1650596400000|2022-04-22 03:00:00|716.04|715.54|715.74|715.24|716.14|715.64|715.24|714.74|0
1650596700000|2022-04-22 03:05:00|715.64|715.14|715.64|715.14|715.64|715.14|715.44|714.94|0
1650597000000|2022-04-22 03:10:00|715.44|714.94|716.34|715.84|716.34|715.84|715.44|714.94|0
1650597300000|2022-04-22 03:15:00|716.14|715.64|716.14|715.64|716.54|716.04|716.14|715.64|0
1650597600000|2022-04-22 03:20:00|715.94|715.44|716.14|715.64|716.14|715.64|715.94|715.44|0
1650597900000|2022-04-22 03:25:00|716.04|715.54|716.14|715.64|716.14|715.64|716.04|715.54|0
1650598200000|2022-04-22 03:30:00|716.04|715.54|716.14|715.64|716.34|715.84|715.94|715.44|0
1650598500000|2022-04-22 03:35:00|716.34|715.84|715.94|715.44|716.34|715.84|715.94|715.44|0
1650598800000|2022-04-22 03:40:00|715.84|715.34|715.84|715.34|715.94|715.44|715.64|715.14|0
1650599100000|2022-04-22 03:45:00|715.94|715.44|716.14|715.64|716.14|715.64|715.84|715.34|0
1650599400000|2022-04-22 03:50:00|716.04|715.54|716.14|715.64|716.14|715.64|715.94|715.44|0
1650599700000|2022-04-22 03:55:00|715.94|715.44|716.14|715.64|716.14|715.64|715.94|715.44|0
1650600000000|2022-04-22 04:00:00|716.04|715.54|716.04|715.54|716.14|715.64|715.94|715.44|0
1650600300000|2022-04-22 04:05:00|715.94|715.44|716.14|715.64|716.14|715.64|715.94|715.44|0
1650600600000|2022-04-22 04:10:00|716.04|715.54|716.14|715.64|716.14|715.64|715.94|715.44|0
1650600900000|2022-04-22 04:15:00|715.94|715.44|715.84|715.34|715.94|715.44|715.44|714.94|0
1650601200000|2022-04-22 04:20:00|715.94|715.44|716.54|716.04|716.74|716.24|715.84|715.34|0
1650601500000|2022-04-22 04:25:00|716.74|716.24|716.54|716.04|716.74|716.24|716.54|716.04|0
1650601800000|2022-04-22 04:30:00|716.34|715.84|716.14|715.64|716.54|716.04|715.94|715.44|0
1650602100000|2022-04-22 04:35:00|716.24|715.74|716.34|715.84|716.34|715.84|716.14|715.64|0
1650602400000|2022-04-22 04:40:00|716.14|715.64|716.34|715.84|716.34|715.84|716.14|715.64|0
1650602700000|2022-04-22 04:45:00|716.54|716.04|716.94|716.44|716.94|716.44|716.54|716.04|0
1650603000000|2022-04-22 04:50:00|717.04|716.54|717.04|716.54|717.04|716.54|716.94|716.44|0
1650603300000|2022-04-22 04:55:00|717.14|716.64|717.44|716.94|717.44|716.94|717.04|716.54|0
1650603600000|2022-04-22 05:00:00|717.34|716.84|717.84|717.34|717.84|717.34|717.24|716.74|0
1650603900000|2022-04-22 05:05:00|718.04|717.54|718.74|718.24|718.74|718.24|717.94|717.44|0
1650604200000|2022-04-22 05:10:00|718.54|718.04|718.94|718.44|719.14|718.64|718.34|717.84|0
1650604500000|2022-04-22 05:15:00|719.04|718.54|718.74|718.24|719.34|718.84|718.74|718.24|0
1650604800000|2022-04-22 05:20:00|718.54|718.04|718.74|718.24|718.84|718.34|718.54|718.04|0
1650605100000|2022-04-22 05:25:00|718.84|718.34|718.74|718.24|718.94|718.44|718.54|718.04|0
1650605400000|2022-04-22 05:30:00|718.94|718.44|719.34|718.84|719.34|718.84|718.54|718.04|0
1650605700000|2022-04-22 05:35:00|719.44|718.94|719.84|719.34|719.84|719.34|719.34|718.84|0
1650606000000|2022-04-22 05:40:00|720.04|719.54|720.24|719.74|720.24|719.74|719.64|719.14|0
1650606300000|2022-04-22 05:45:00|720.34|719.84|720.24|719.74|720.74|720.24|720.14|719.64|0
1650606600000|2022-04-22 05:50:00|720.04|719.54|720.04|719.54|720.44|719.94|719.84|719.34|0
1650606900000|2022-04-22 05:55:00|719.84|719.34|719.54|719.04|720.04|719.54|719.24|718.74|0
1650607200000|2022-04-22 06:00:00|719.74|719.44|718.94|718.64|719.74|719.44|718.74|718.44|119
1650607500000|2022-04-22 06:05:00|719.14|718.84|718.74|718.44|719.24|718.94|718.64|718.34|57
1650607800000|2022-04-22 06:10:00|718.84|718.54|718.74|718.44|719.04|718.74|718.54|718.24|45
1650608100000|2022-04-22 06:15:00|718.64|718.34|718.74|718.44|719.14|718.84|718.44|718.14|40
1650608400000|2022-04-22 06:20:00|718.84|718.54|719.14|718.84|719.14|718.84|718.74|718.44|30
1650608700000|2022-04-22 06:25:00|719.04|718.74|719.54|719.24|719.64|719.34|718.44|718.14|39
1650609000000|2022-04-22 06:30:00|719.64|719.34|719.34|719.04|719.74|719.44|719.24|718.94|46
1650609300000|2022-04-22 06:35:00|719.24|718.94|719.74|719.44|719.74|719.44|718.94|718.64|29
1650609600000|2022-04-22 06:40:00|719.64|719.34|719.34|719.04|720.24|719.94|719.34|719.04|42
1650609900000|2022-04-22 06:45:00|719.44|719.14|719.54|719.24|719.74|719.44|719.24|718.94|23
1650610200000|2022-04-22 06:50:00|719.44|719.14|719.44|719.14|719.64|719.34|719.04|718.74|43
1650610500000|2022-04-22 06:55:00|719.34|719.04|719.04|718.74|719.84|719.54|718.84|718.54|173
1650610800000|2022-04-22 07:00:00|718.94|718.84|722.14|722.04|722.24|722.14|718.14|718.04|892
1650611100000|2022-04-22 07:05:00|722.24|722.14|721.54|721.44|723.14|723.04|721.34|721.24|443
1650611400000|2022-04-22 07:10:00|721.44|721.34|723.14|723.04|723.84|723.74|721.34|721.24|493
1650611700000|2022-04-22 07:15:00|723.54|723.44|723.24|723.14|724.04|723.94|722.74|722.64|427
1650612000000|2022-04-22 07:20:00|723.14|723.04|720.64|720.54|723.14|723.04|720.54|720.44|325
1650612300000|2022-04-22 07:25:00|720.74|720.64|720.74|720.64|721.94|721.84|720.44|720.34|274
1650612600000|2022-04-22 07:30:00|720.64|720.54|721.34|721.24|722.34|722.24|720.44|720.34|251
1650612900000|2022-04-22 07:35:00|721.24|721.14|721.34|721.24|721.74|721.64|720.64|720.54|280
1650613200000|2022-04-22 07:40:00|721.33|721.23|720.93|720.83|721.53|721.43|720.63|720.53|214
1650613500000|2022-04-22 07:45:00|721.03|720.93|720.13|720.03|721.13|721.03|719.93|719.83|144
1650613800000|2022-04-22 07:50:00|720.23|720.13|721.93|721.83|722.03|721.93|720.03|719.93|298
1650614100000|2022-04-22 07:55:00|721.83|721.73|722.83|722.73|722.93|722.83|721.43|721.33|234
1650614400000|2022-04-22 08:00:00|722.73|722.63|723.63|723.53|723.63|723.53|722.63|722.53|225
1650614700000|2022-04-22 08:05:00|723.53|723.43|722.13|722.03|723.53|723.43|721.93|721.83|202
1650615000000|2022-04-22 08:10:00|722.03|721.93|721.73|721.63|722.23|722.13|721.33|721.23|164
1650615300000|2022-04-22 08:15:00|721.63|721.53|721.33|721.23|722.03|721.93|721.03|720.93|139
1650615600000|2022-04-22 08:20:00|721.23|721.13|722.43|722.33|722.73|722.63|721.23|721.13|170
1650615900000|2022-04-22 08:25:00|722.53|722.43|722.73|722.63|723.23|723.13|722.43|722.33|127
1650616200000|2022-04-22 08:30:00|722.83|722.73|722.53|722.43|723.33|723.23|722.43|722.33|94
1650616500000|2022-04-22 08:35:00|722.63|722.53|721.83|721.73|722.73|722.63|721.73|721.63|132
1650616800000|2022-04-22 08:40:00|721.93|721.83|721.03|720.93|721.93|721.83|720.93|720.83|122
1650617100000|2022-04-22 08:45:00|721.13|721.03|720.83|720.73|721.53|721.43|720.63|720.53|99
1650617400000|2022-04-22 08:50:00|720.93|720.83|720.23|720.13|720.93|720.83|720.13|720.03|149
1650617700000|2022-04-22 08:55:00|720.13|720.03|720.23|720.13|720.53|720.43|720.03|719.93|108
1650618000000|2022-04-22 09:00:00|720.13|720.03|720.63|720.53|720.73|720.63|720.13|720.03|118
1650618300000|2022-04-22 09:05:00|720.73|720.63|720.73|720.63|721.33|721.23|720.43|720.33|109
1650618600000|2022-04-22 09:10:00|720.83|720.73|721.33|721.23|721.43|721.33|720.83|720.73|84
1650618900000|2022-04-22 09:15:00|721.43|721.33|721.13|721.03|721.53|721.43|720.73|720.63|83
1650619200000|2022-04-22 09:20:00|721.23|721.13|720.73|720.63|721.23|721.13|720.63|720.53|92
1650619500000|2022-04-22 09:25:00|720.93|720.83|720.93|720.83|721.13|721.03|720.53|720.43|100
1650619800000|2022-04-22 09:30:00|721.03|720.93|720.93|720.83|721.43|721.33|720.93|720.83|77
1650620100000|2022-04-22 09:35:00|721.03|720.93|720.73|720.63|721.13|721.03|720.33|720.23|67
1650620400000|2022-04-22 09:40:00|720.83|720.73|720.73|720.63|721.03|720.93|720.53|720.43|114
1650620700000|2022-04-22 09:45:00|720.63|720.53|720.93|720.83|721.13|721.03|720.23|720.13|73
1650621000000|2022-04-22 09:50:00|720.83|720.73|719.43|719.33|720.93|720.83|719.23|719.13|128
1650621300000|2022-04-22 09:55:00|719.53|719.43|718.73|718.63|719.53|719.43|718.43|718.33|305
1650621600000|2022-04-22 10:00:00|718.63|718.53|719.53|719.43|719.53|719.43|718.53|718.43|175
1650621900000|2022-04-22 10:05:00|719.43|719.33|718.23|718.13|719.53|719.43|718.23|718.13|111
1650622200000|2022-04-22 10:10:00|718.13|718.03|718.43|718.33|718.93|718.83|718.03|717.93|168
1650622500000|2022-04-22 10:15:00|718.53|718.43|718.13|718.03|718.63|718.53|717.93|717.83|131
1650622800000|2022-04-22 10:20:00|718.03|717.93|717.93|717.83|718.23|718.13|717.73|717.63|149
1650623100000|2022-04-22 10:25:00|717.83|717.73|717.53|717.43|718.03|717.93|717.03|716.93|157
1650623400000|2022-04-22 10:30:00|717.63|717.53|717.43|717.33|717.83|717.73|716.93|716.83|224
1650623700000|2022-04-22 10:35:00|717.33|717.23|718.03|717.93|718.03|717.93|717.13|717.03|132
1650624000000|2022-04-22 10:40:00|717.93|717.83|718.63|718.53|718.63|718.53|717.83|717.73|119
1650624300000|2022-04-22 10:45:00|718.53|718.43|718.83|718.73|719.03|718.93|718.53|718.43|76
1650624600000|2022-04-22 10:50:00|718.73|718.63|718.23|718.13|719.03|718.93|718.13|718.03|100
1650624900000|2022-04-22 10:55:00|718.13|718.03|718.33|718.23|718.73|718.63|717.83|717.73|120
1650625200000|2022-04-22 11:00:00|718.43|718.33|718.53|718.43|719.13|719.03|718.23|718.13|69
1650625500000|2022-04-22 11:05:00|718.63|718.53|718.83|718.73|719.03|718.93|718.23|718.13|53
1650625800000|2022-04-22 11:10:00|718.73|718.63|719.23|719.13|719.33|719.23|718.73|718.63|168
1650626100000|2022-04-22 11:15:00|719.13|719.03|719.43|719.33|719.43|719.33|718.83|718.73|76
1650626400000|2022-04-22 11:20:00|719.33|719.23|718.93|718.83|719.53|719.43|718.83|718.73|52
1650626700000|2022-04-22 11:25:00|719.03|718.93|719.43|719.33|719.53|719.43|718.73|718.63|84
1650627000000|2022-04-22 11:30:00|719.33|719.23|718.83|718.73|719.83|719.73|718.83|718.73|72
1650627300000|2022-04-22 11:35:00|718.73|718.63|719.33|719.23|719.33|719.23|718.73|718.63|44
1650627600000|2022-04-22 11:40:00|719.26|719.16|718.86|718.76|719.26|719.16|718.46|718.36|64
1650627900000|2022-04-22 11:45:00|718.96|718.86|719.06|718.96|719.16|719.06|718.86|718.76|62
1650628200000|2022-04-22 11:50:00|718.96|718.86|719.76|719.66|719.96|719.86|718.66|718.56|127
1650628500000|2022-04-22 11:55:00|719.86|719.76|719.66|719.56|719.96|719.86|719.16|719.06|79
1650628800000|2022-04-22 12:00:00|719.76|719.66|720.36|720.26|720.36|720.26|719.66|719.56|93
1650629100000|2022-04-22 12:05:00|720.26|720.16|720.16|720.06|720.46|720.36|719.96|719.86|89
1650629400000|2022-04-22 12:10:00|720.26|720.16|720.46|720.36|720.66|720.56|720.06|719.96|108
1650629700000|2022-04-22 12:15:00|720.36|720.26|720.96|720.86|721.46|721.36|720.36|720.26|164
1650630000000|2022-04-22 12:20:00|721.06|720.96|720.96|720.86|721.16|721.06|720.76|720.66|98
1650630300000|2022-04-22 12:25:00|721.06|720.96|721.36|721.26|721.56|721.46|720.96|720.86|93
1650630600000|2022-04-22 12:30:00|721.46|721.36|721.26|721.16|721.76|721.66|721.16|721.06|86
1650630900000|2022-04-22 12:35:00|721.36|721.26|721.46|721.36|721.66|721.56|721.26|721.16|64
1650631200000|2022-04-22 12:40:00|721.56|721.46|720.76|720.66|721.56|721.46|720.66|720.56|112
1650631500000|2022-04-22 12:45:00|720.66|720.56|719.96|719.86|721.16|721.06|719.86|719.76|134
1650631800000|2022-04-22 12:50:00|719.86|719.76|720.46|720.36|720.46|720.36|719.76|719.66|77
1650632100000|2022-04-22 12:55:00|720.36|720.26|720.36|720.26|720.66|720.56|720.06|719.96|58
1650632400000|2022-04-22 13:00:00|720.46|720.36|720.06|719.96|720.66|720.56|719.86|719.76|119
1650632700000|2022-04-22 13:05:00|719.96|719.86|719.16|719.06|720.06|719.96|718.86|718.76|138
1650633000000|2022-04-22 13:10:00|719.06|718.96|719.06|718.96|719.46|719.36|718.86|718.76|95
1650633300000|2022-04-22 13:15:00|719.16|719.06|718.86|718.76|719.46|719.36|718.86|718.76|97
1650633600000|2022-04-22 13:20:00|718.96|718.86|719.76|719.66|719.76|719.66|718.96|718.86|121
1650633900000|2022-04-22 13:25:00|719.66|719.56|720.16|720.06|720.16|720.06|719.56|719.46|143
1650634200000|2022-04-22 13:30:00|720.06|719.96|720.86|720.76|721.06|720.96|719.96|719.86|430
1650634500000|2022-04-22 13:35:00|720.56|720.46|719.36|719.26|720.96|720.86|719.36|719.26|302
1650634800000|2022-04-22 13:40:00|719.46|719.36|718.46|718.36|719.86|719.76|718.26|718.16|270
1650635100000|2022-04-22 13:45:00|718.56|718.46|719.76|719.66|719.76|719.66|718.46|718.36|513
1650635400000|2022-04-22 13:50:00|719.56|719.46|719.76|719.66|720.26|720.16|719.26|719.16|242
1650635700000|2022-04-22 13:55:00|719.86|719.76|718.96|718.86|720.16|720.06|718.66|718.56|325
1650636000000|2022-04-22 14:00:00|719.06|718.96|719.36|719.26|720.76|720.66|718.76|718.66|300
1650636300000|2022-04-22 14:05:00|719.46|719.36|721.16|721.06|721.46|721.36|719.26|719.16|507
1650636600000|2022-04-22 14:10:00|721.06|720.96|719.36|719.26|721.06|720.96|719.16|719.06|208
1650636900000|2022-04-22 14:15:00|719.26|719.16|717.66|717.56|719.36|719.26|717.66|717.56|228
1650637200000|2022-04-22 14:20:00|717.56|717.46|717.66|717.56|717.76|717.66|716.86|716.76|255
1650637500000|2022-04-22 14:25:00|717.56|717.46|717.26|717.16|718.16|718.06|717.16|717.06|181
1650637800000|2022-04-22 14:30:00|717.36|717.26|718.16|718.06|718.26|718.16|717.26|717.16|242
1650638100000|2022-04-22 14:35:00|718.06|717.96|718.06|717.96|718.56|718.46|717.76|717.66|130
1650638400000|2022-04-22 14:40:00|717.96|717.86|718.06|717.96|718.26|718.16|717.16|717.06|139
1650638700000|2022-04-22 14:45:00|717.96|717.86|718.16|718.06|718.66|718.56|717.76|717.66|182
1650639000000|2022-04-22 14:50:00|718.26|718.16|717.96|717.86|718.66|718.56|717.96|717.86|148
1650639300000|2022-04-22 14:55:00|717.86|717.76|718.16|718.06|718.66|718.56|717.76|717.66|179
1650639600000|2022-04-22 15:00:00|718.06|717.96|717.96|717.86|718.66|718.56|717.86|717.76|196
1650639900000|2022-04-22 15:05:00|718.06|717.96|719.96|719.86|720.06|719.96|717.66|717.56|319
1650640200000|2022-04-22 15:10:00|719.86|719.76|719.06|718.96|719.96|719.86|718.66|718.56|159
1650640500000|2022-04-22 15:15:00|719.06|718.96|719.06|718.96|719.36|719.26|718.56|718.46|144
1650640800000|2022-04-22 15:20:00|719.16|719.06|717.96|717.86|719.46|719.36|717.86|717.76|193
1650641100000|2022-04-22 15:25:00|718.06|717.96|717.56|717.46|718.06|717.96|717.46|717.36|249
1650641400000|2022-04-22 15:30:00|717.23|716.93|717.13|716.83|717.63|717.33|715.83|715.53|1322
1650641700000|2022-04-22 15:35:00|717.03|716.73|716.53|716.23|717.23|716.93|716.13|715.83|316
1650642000000|2022-04-22 15:40:00|716.43|716.13|715.33|715.03|716.43|716.13|715.23|714.93|150
1650642300000|2022-04-22 15:45:00|715.43|715.13|715.53|715.23|716.03|715.73|715.33|715.03|151
1650642600000|2022-04-22 15:50:00|715.43|715.13|715.43|715.13|715.83|715.53|715.33|715.03|86
1650642900000|2022-04-22 15:55:00|715.33|715.03|715.43|715.13|715.83|715.53|715.23|714.93|79
1650643200000|2022-04-22 16:00:00|715.33|715.03|715.23|714.93|715.43|715.13|715.03|714.73|94
1650643500000|2022-04-22 16:05:00|715.33|715.03|715.03|714.73|715.83|715.53|714.93|714.63|59
1650643800000|2022-04-22 16:10:00|715.13|714.83|715.43|715.13|715.53|715.23|714.83|714.53|80
1650644100000|2022-04-22 16:15:00|715.33|715.03|715.23|714.93|715.53|715.23|715.03|714.73|48
1650644400000|2022-04-22 16:20:00|715.33|715.03|715.73|715.43|715.83|715.53|715.23|714.93|18
1650644700000|2022-04-22 16:25:00|715.83|715.53|715.73|715.43|716.33|716.03|715.63|715.33|27
1650645000000|2022-04-22 16:30:00|715.63|715.33|716.33|716.03|716.53|716.23|715.63|715.33|50
1650645300000|2022-04-22 16:35:00|716.43|716.13|716.43|716.13|717.03|716.73|716.33|716.03|25
1650645600000|2022-04-22 16:40:00|716.53|716.23|716.13|715.83|716.53|716.23|715.83|715.53|23
1650645900000|2022-04-22 16:45:00|716.23|715.93|716.23|715.93|716.43|716.13|715.93|715.63|9
1650646200000|2022-04-22 16:50:00|716.13|715.83|715.03|714.73|716.13|715.83|715.03|714.73|29
1650646500000|2022-04-22 16:55:00|714.93|714.63|715.03|714.73|715.43|715.13|714.93|714.63|20
1650646800000|2022-04-22 17:00:00|715.23|714.93|714.63|714.33|715.23|714.93|714.33|714.03|32
1650647100000|2022-04-22 17:05:00|714.73|714.43|714.73|714.43|715.13|714.83|714.53|714.23|35
1650647400000|2022-04-22 17:10:00|714.63|714.33|715.13|714.83|715.33|715.03|714.53|714.23|17
1650647700000|2022-04-22 17:15:00|715.03|714.73|715.13|714.83|715.43|715.13|714.93|714.63|12
1650648000000|2022-04-22 17:20:00|715.03|714.73|713.83|713.53|715.03|714.73|713.73|713.43|35
1650648300000|2022-04-22 17:25:00|713.93|713.63|714.23|713.93|714.43|714.13|713.83|713.53|44
1650648600000|2022-04-22 17:30:00|714.13|713.83|713.83|713.53|714.23|713.93|713.73|713.43|41
1650648900000|2022-04-22 17:35:00|713.73|713.43|713.43|713.13|713.83|713.53|713.33|713.03|30
1650649200000|2022-04-22 17:40:00|713.33|713.03|713.93|713.63|713.93|713.63|713.23|712.93|68
1650649500000|2022-04-22 17:45:00|714.03|713.73|713.73|713.43|714.13|713.83|713.73|713.43|8
1650649800000|2022-04-22 17:50:00|713.63|713.33|713.23|712.93|713.73|713.43|713.23|712.93|15
1650650100000|2022-04-22 17:55:00|713.33|713.03|713.23|712.93|713.53|713.23|713.13|712.83|16
1650650400000|2022-04-22 18:00:00|713.13|712.83|712.73|712.43|713.33|713.03|712.73|712.43|36
1650650700000|2022-04-22 18:05:00|712.83|712.53|712.83|712.53|713.33|713.03|712.63|712.33|33
1650651000000|2022-04-22 18:10:00|712.73|712.43|713.13|712.83|713.33|713.03|712.73|712.43|27
1650651300000|2022-04-22 18:15:00|713.03|712.73|714.33|714.03|714.43|714.13|712.93|712.63|57
1650651600000|2022-04-22 18:20:00|714.23|713.93|713.83|713.53|714.73|714.43|713.63|713.33|41
1650651900000|2022-04-22 18:25:00|713.73|713.43|713.13|712.83|713.83|713.53|713.13|712.83|35
1650652200000|2022-04-22 18:30:00|713.23|712.93|712.33|712.03|713.53|713.23|712.33|712.03|31
1650652500000|2022-04-22 18:35:00|712.23|711.93|712.13|711.83|712.53|712.23|712.03|711.73|28
1650652800000|2022-04-22 18:40:00|712.23|711.93|712.33|712.03|712.63|712.33|712.13|711.83|18
1650653100000|2022-04-22 18:45:00|712.43|712.13|711.93|711.63|712.43|712.13|711.73|711.43|22
1650653400000|2022-04-22 18:50:00|711.83|711.53|711.23|710.93|712.03|711.73|711.03|710.73|60
1650653700000|2022-04-22 18:55:00|711.13|710.83|711.63|711.33|711.63|711.33|710.73|710.43|42
1650654000000|2022-04-22 19:00:00|711.73|711.43|711.03|710.73|711.73|711.43|710.63|710.33|38
1650654300000|2022-04-22 19:05:00|710.93|710.63|711.13|710.83|711.63|711.33|710.93|710.63|50
1650654600000|2022-04-22 19:10:00|711.23|710.93|712.73|712.43|713.23|712.93|710.73|710.43|68
1650654900000|2022-04-22 19:15:00|712.63|712.33|713.33|713.03|713.73|713.43|712.33|712.03|26
1650655200000|2022-04-22 19:20:00|713.23|712.93|712.53|712.23|713.53|713.23|712.33|712.03|15
1650655500000|2022-04-22 19:25:00|712.63|712.33|713.03|712.73|713.33|713.03|712.53|712.23|14
1650655800000|2022-04-22 19:30:00|713.13|712.83|715.03|714.73|715.13|714.83|713.03|712.73|66
1650656100000|2022-04-22 19:35:00|715.13|714.83|714.63|714.33|715.43|715.13|714.33|714.03|43
1650656400000|2022-04-22 19:40:00|714.83|714.53|713.63|713.33|715.13|714.83|713.43|713.13|62
1650656700000|2022-04-22 19:45:00|713.53|713.23|711.83|711.53|713.63|713.33|711.73|711.43|78
1650657000000|2022-04-22 19:50:00|711.73|711.43|710.83|710.53|712.03|711.73|710.43|710.13|165
1650657300000|2022-04-22 19:55:00|710.93|710.63|711.03|710.53|711.33|711.03|710.63|710.33|88
1650657600000|2022-04-22 20:00:00|710.93|710.43|710.03|709.53|711.13|710.63|709.93|709.43|0
1650657900000|2022-04-22 20:05:00|709.93|709.43|708.83|708.33|710.23|709.73|708.73|708.23|0
1650658200000|2022-04-22 20:10:00|708.73|708.23|708.93|708.43|709.23|708.73|708.53|708.03|0
1650658500000|2022-04-22 20:15:00|708.83|708.33|708.63|708.13|709.13|708.63|708.43|707.93|0
1650658800000|2022-04-22 20:20:00|708.73|708.23|708.63|708.13|708.73|708.23|708.53|708.03|0
1650659100000|2022-04-22 20:25:00|708.53|708.03|708.33|707.83|708.63|708.13|708.33|707.83|0
1650659400000|2022-04-22 20:30:00|708.43|707.93|708.23|707.73|708.63|708.13|708.13|707.63|0
1650659700000|2022-04-22 20:35:00|708.13|707.63|708.63|708.13|708.63|708.13|708.03|707.53|0
1650660000000|2022-04-22 20:40:00|708.53|708.03|708.63|708.13|708.73|708.23|708.43|707.93|0
1650660300000|2022-04-22 20:45:00|708.73|708.23|708.93|708.43|708.93|708.43|708.63|708.13|0
1650660600000|2022-04-22 20:50:00|709.03|708.53|708.83|708.33|709.13|708.63|708.73|708.23|0
1650660900000|2022-04-22 20:55:00|708.93|708.43|708.53|708.03|709.13|708.63|708.43|707.93|0
1650837600000|2022-04-24 22:00:00|710.23|709.73|710.13|709.63|710.33|709.83|709.83|709.33|0
1650837900000|2022-04-24 22:05:00|710.23|709.73|711.53|711.03|711.63|711.13|710.23|709.73|0
1650838200000|2022-04-24 22:10:00|711.43|710.93|712.63|712.13|712.63|712.13|711.43|710.93|0
1650838500000|2022-04-24 22:15:00|713.53|713.03|713.33|712.83|713.63|713.13|713.13|712.63|0
1650838800000|2022-04-24 22:20:00|713.23|712.73|713.23|712.73|713.63|713.13|712.83|712.33|0
1650839100000|2022-04-24 22:25:00|713.13|712.63|712.83|712.33|713.33|712.83|712.83|712.33|0
1650839400000|2022-04-24 22:30:00|712.63|712.13|713.43|712.93|713.53|713.03|712.13|711.63|0
1650839700000|2022-04-24 22:35:00|713.33|712.83|712.63|712.13|713.63|713.13|712.13|711.63|0
1650840000000|2022-04-24 22:40:00|712.73|712.23|713.03|712.53|713.13|712.63|712.33|711.83|0
1650840300000|2022-04-24 22:45:00|712.93|712.43|713.43|712.93|713.43|712.93|712.83|712.33|0
1650840600000|2022-04-24 22:50:00|713.33|712.83|713.73|713.23|713.73|713.23|713.23|712.73|0
1650840900000|2022-04-24 22:55:00|713.63|713.13|713.73|713.23|713.83|713.33|713.63|713.13|0
1650841200000|2022-04-24 23:00:00|713.83|713.33|713.73|713.23|713.93|713.43|713.63|713.13|0
1650841500000|2022-04-24 23:05:00|713.63|713.13|713.53|713.03|713.73|713.23|713.43|712.93|0
1650841800000|2022-04-24 23:10:00|713.63|713.13|713.73|713.23|714.03|713.53|713.53|713.03|0
1650842100000|2022-04-24 23:15:00|713.83|713.33|713.23|712.73|713.93|713.43|713.03|712.53|0
1650842400000|2022-04-24 23:20:00|713.33|712.83|714.03|713.53|714.03|713.53|713.33|712.83|0
1650842700000|2022-04-24 23:25:00|713.93|713.43|714.43|713.93|714.53|714.03|713.93|713.43|0
1650843000000|2022-04-24 23:30:00|714.33|713.83|714.23|713.73|714.63|714.13|714.23|713.73|0
1650843300000|2022-04-24 23:35:00|714.33|713.83|714.03|713.53|714.33|713.83|714.03|713.53|0
1650843600000|2022-04-24 23:40:00|714.13|713.63|713.83|713.33|714.13|713.63|713.73|713.23|0
1650843900000|2022-04-24 23:45:00|713.93|713.43|713.83|713.33|714.03|713.53|713.53|713.03|0
1650844200000|2022-04-24 23:50:00|713.73|713.23|713.63|713.13|713.83|713.33|713.53|713.03|0
1650844500000|2022-04-24 23:55:00|713.53|713.03|713.43|712.93|713.83|713.33|713.43|712.93|0
1650844800000|2022-04-25 00:00:00|713.53|713.03|712.83|712.33|713.93|713.43|712.73|712.23|0
1650845100000|2022-04-25 00:05:00|712.73|712.23|711.23|710.73|712.73|712.23|710.63|710.13|0
1650845400000|2022-04-25 00:10:00|711.13|710.63|711.43|710.93|711.43|710.93|711.13|710.63|0
1650845700000|2022-04-25 00:15:00|711.53|711.03|709.43|708.93|711.83|711.33|708.53|708.03|0
1650846000000|2022-04-25 00:20:00|709.53|709.03|708.63|708.13|709.53|709.03|708.13|707.63|0
1650846300000|2022-04-25 00:25:00|708.73|708.23|709.23|708.73|709.23|708.73|708.63|708.13|0
1650846600000|2022-04-25 00:30:00|709.43|708.93|709.63|709.13|709.93|709.43|709.23|708.73|0
1650846900000|2022-04-25 00:35:00|709.43|708.93|710.53|710.03|710.53|710.03|709.23|708.73|0
1650847200000|2022-04-25 00:40:00|710.63|710.13|710.03|709.53|710.63|710.13|710.03|709.53|0
1650847500000|2022-04-25 00:45:00|709.83|709.33|709.83|709.33|710.23|709.73|709.83|709.33|0
1650847800000|2022-04-25 00:50:00|709.93|709.43|709.83|709.33|710.03|709.53|709.63|709.13|0
1650848100000|2022-04-25 00:55:00|709.73|709.23|709.73|709.23|710.33|709.83|709.63|709.13|0
1650848400000|2022-04-25 01:00:00|709.83|709.33|709.43|708.93|710.13|709.63|709.23|708.73|0
1650848700000|2022-04-25 01:05:00|709.23|708.73|707.93|707.43|709.23|708.73|707.93|707.43|0
1650849000000|2022-04-25 01:10:00|707.73|707.23|706.83|706.33|707.93|707.43|706.53|706.03|0
1650849300000|2022-04-25 01:15:00|706.73|706.23|707.33|706.83|707.93|707.43|706.63|706.13|0
1650849600000|2022-04-25 01:20:00|707.23|706.73|706.03|705.53|707.43|706.93|706.03|705.53|0
1650849900000|2022-04-25 01:25:00|705.93|705.43|705.63|705.13|706.43|705.93|705.53|705.03|0
1650850200000|2022-04-25 01:30:00|705.73|705.23|705.73|705.23|706.03|705.53|705.13|704.63|0
1650850500000|2022-04-25 01:35:00|705.53|705.03|705.73|705.23|706.13|705.63|705.33|704.83|0
1650850800000|2022-04-25 01:40:00|705.93|705.43|705.33|704.83|705.93|705.43|705.13|704.63|0
1650851100000|2022-04-25 01:45:00|706.83|706.33|706.73|706.23|707.03|706.53|706.53|706.03|0
1650851400000|2022-04-25 01:50:00|706.63|706.13|706.73|706.23|707.03|706.53|706.53|706.03|0
1650851700000|2022-04-25 01:55:00|706.53|706.03|706.83|706.33|707.03|706.53|706.53|706.03|0
1650852000000|2022-04-25 02:00:00|705.73|705.23|705.73|705.23|705.93|705.43|705.53|705.03|0
1650852300000|2022-04-25 02:05:00|705.63|705.13|705.53|705.03|705.73|705.23|705.43|704.93|0
1650852600000|2022-04-25 02:10:00|705.43|704.93|704.53|704.03|705.53|705.03|704.43|703.93|0
1650852900000|2022-04-25 02:15:00|704.63|704.13|704.63|704.13|705.03|704.53|704.53|704.03|0
1650853200000|2022-04-25 02:20:00|704.83|704.33|704.63|704.13|705.03|704.53|704.63|704.13|0
1650853500000|2022-04-25 02:25:00|704.53|704.03|704.53|704.03|704.63|704.13|704.33|703.83|0
1650853800000|2022-04-25 02:30:00|704.63|704.13|704.53|704.03|704.63|704.13|704.13|703.63|0
1650854100000|2022-04-25 02:35:00|704.73|704.23|704.33|703.83|704.73|704.23|704.33|703.83|0
1650854400000|2022-04-25 02:40:00|704.53|704.03|704.33|703.83|704.73|704.23|704.33|703.83|0
1650854700000|2022-04-25 02:45:00|704.43|703.93|704.33|703.83|704.53|704.03|704.23|703.73|0
1650855000000|2022-04-25 02:50:00|704.13|703.63|704.33|703.83|704.33|703.83|704.13|703.63|0
1650855300000|2022-04-25 02:55:00|704.23|703.73|704.13|703.63|704.53|704.03|704.13|703.63|0
1650855600000|2022-04-25 03:00:00|704.33|703.83|704.33|703.83|705.03|704.53|704.13|703.63|0
1650855900000|2022-04-25 03:05:00|704.53|704.03|704.33|703.83|704.53|704.03|704.33|703.83|0
1650856200000|2022-04-25 03:10:00|704.53|704.03|705.13|704.63|705.13|704.63|704.53|704.03|0
1650856500000|2022-04-25 03:15:00|705.03|704.53|705.43|704.93|705.63|705.13|704.93|704.43|0
1650856800000|2022-04-25 03:20:00|705.63|705.13|705.63|705.13|705.83|705.33|705.43|704.93|0
1650857100000|2022-04-25 03:25:00|705.53|705.03|705.23|704.73|705.53|705.03|705.13|704.63|0
1650857400000|2022-04-25 03:30:00|705.43|704.93|705.13|704.63|705.43|704.93|705.13|704.63|0
1650857700000|2022-04-25 03:35:00|705.23|704.73|704.93|704.43|705.23|704.73|704.83|704.33|0
1650858000000|2022-04-25 03:40:00|705.13|704.63|705.13|704.63|705.43|704.93|705.13|704.63|0
1650858300000|2022-04-25 03:45:00|704.93|704.43|705.63|705.13|705.63|705.13|704.93|704.43|0
1650858600000|2022-04-25 03:50:00|705.53|705.03|705.83|705.33|705.83|705.33|705.43|704.93|0
1650858900000|2022-04-25 03:55:00|705.63|705.13|704.93|704.43|705.63|705.13|704.93|704.43|0
1650859200000|2022-04-25 04:00:00|705.03|704.53|705.63|705.13|705.63|705.13|704.93|704.43|0
1650859500000|2022-04-25 04:05:00|705.43|704.93|705.43|704.93|705.63|705.13|705.23|704.73|0
1650859800000|2022-04-25 04:10:00|705.23|704.73|705.13|704.63|705.23|704.73|705.13|704.63|0
1650860100000|2022-04-25 04:15:00|705.03|704.53|704.93|704.43|705.23|704.73|704.93|704.43|0
1650860400000|2022-04-25 04:20:00|704.83|704.33|704.33|703.83|704.93|704.43|704.33|703.83|0
1650860700000|2022-04-25 04:25:00|704.23|703.73|704.33|703.83|704.33|703.83|704.13|703.63|0
1650861000000|2022-04-25 04:30:00|704.23|703.73|704.13|703.63|704.23|703.73|704.13|703.63|0
1650861900000|2022-04-25 04:45:00|704.33|703.83|704.33|703.83|704.53|704.03|704.33|703.83|0
1650862200000|2022-04-25 04:50:00|704.13|703.63|704.13|703.63|704.33|703.83|704.13|703.63|0
1650862500000|2022-04-25 04:55:00|704.23|703.73|704.53|704.03|704.73|704.23|704.13|703.63|0
1650862800000|2022-04-25 05:00:00|704.73|704.23|704.73|704.23|704.73|704.23|704.33|703.83|0
1650863100000|2022-04-25 05:05:00|704.83|704.33|704.33|703.83|704.83|704.33|704.33|703.83|0
1650863400000|2022-04-25 05:10:00|704.43|703.93|704.73|704.23|705.13|704.63|704.33|703.83|0
1650863700000|2022-04-25 05:15:00|704.93|704.43|705.23|704.73|705.23|704.73|704.93|704.43|0
1650864000000|2022-04-25 05:20:00|705.43|704.93|706.03|705.53|706.13|705.63|705.43|704.93|0
1650864300000|2022-04-25 05:25:00|706.13|705.63|706.53|706.03|706.73|706.23|706.03|705.53|0
1650864600000|2022-04-25 05:30:00|706.33|705.83|706.13|705.63|706.33|705.83|706.03|705.53|0
1650864900000|2022-04-25 05:35:00|706.33|705.83|705.43|704.93|706.33|705.83|705.23|704.73|0
1650865200000|2022-04-25 05:40:00|705.63|705.13|705.63|705.13|705.93|705.43|705.43|704.93|0
1650865500000|2022-04-25 05:45:00|705.73|705.23|705.63|705.13|705.93|705.43|705.43|704.93|0
1650865800000|2022-04-25 05:50:00|705.43|704.93|705.03|704.53|705.43|704.93|704.83|704.33|0
1650866100000|2022-04-25 05:55:00|705.13|704.63|704.63|704.13|705.43|704.93|704.63|704.13|0
1650866400000|2022-04-25 06:00:00|705.93|705.63|704.43|704.13|706.13|705.83|704.43|704.13|360
1650866700000|2022-04-25 06:05:00|704.53|704.23|703.23|702.93|704.83|704.53|703.13|702.83|122
1650867000000|2022-04-25 06:10:00|703.13|702.83|702.43|702.13|703.73|703.43|702.03|701.73|127
1650867300000|2022-04-25 06:15:00|702.53|702.23|703.43|703.13|704.03|703.73|702.53|702.23|76
1650867600000|2022-04-25 06:20:00|703.53|703.23|704.23|703.93|704.63|704.33|703.53|703.23|72
1650867900000|2022-04-25 06:25:00|704.13|703.83|705.03|704.73|705.23|704.93|704.13|703.83|48
1650868200000|2022-04-25 06:30:00|704.93|704.63|706.03|705.73|706.13|705.83|704.83|704.53|56
1650868500000|2022-04-25 06:35:00|706.13|705.83|705.03|704.73|706.13|705.83|704.73|704.43|37
1650868800000|2022-04-25 06:40:00|705.13|704.83|704.53|704.23|706.03|705.73|704.43|704.13|46
1650869100000|2022-04-25 06:45:00|704.63|704.33|703.93|703.63|704.83|704.53|703.63|703.33|48
1650869400000|2022-04-25 06:50:00|704.03|703.73|702.73|702.43|704.03|703.73|702.23|701.93|78
1650869700000|2022-04-25 06:55:00|702.63|702.33|702.13|701.83|702.73|702.43|701.83|701.53|119
1650870000000|2022-04-25 07:00:00|702.03|701.93|700.03|699.93|702.63|702.53|699.83|699.73|849
1650870300000|2022-04-25 07:05:00|700.13|700.03|702.93|702.83|704.63|704.53|700.13|700.03|526
1650870600000|2022-04-25 07:10:00|702.83|702.73|702.83|702.73|703.63|703.53|701.73|701.63|355
1650870900000|2022-04-25 07:15:00|702.73|702.63|705.73|705.63|706.53|706.43|702.53|702.43|345
1650871200000|2022-04-25 07:20:00|705.83|705.73|707.63|707.53|707.63|707.53|705.23|705.13|195
1650871500000|2022-04-25 07:25:00|707.73|707.63|706.43|706.33|708.43|708.33|706.13|706.03|258
1650871800000|2022-04-25 07:30:00|706.53|706.43|703.73|703.63|706.63|706.53|703.63|703.53|503
1650872100000|2022-04-25 07:35:00|703.83|703.73|703.03|702.93|704.33|704.23|702.63|702.53|341
1650872400000|2022-04-25 07:40:00|703.16|703.06|703.96|703.86|704.26|704.16|702.06|701.96|305
1650872700000|2022-04-25 07:45:00|704.06|703.96|703.96|703.86|705.46|705.36|703.86|703.76|169
1650873000000|2022-04-25 07:50:00|703.86|703.76|702.06|701.96|704.06|703.96|701.16|701.06|508
1650873300000|2022-04-25 07:55:00|702.16|702.06|701.26|701.16|702.36|702.26|701.06|700.96|175
1650873600000|2022-04-25 08:00:00|701.16|701.06|702.26|702.16|702.56|702.46|700.86|700.76|197
1650873900000|2022-04-25 08:05:00|702.36|702.26|701.36|701.26|703.26|703.16|701.36|701.26|139
1650874200000|2022-04-25 08:10:00|701.26|701.16|700.26|700.16|701.96|701.86|699.76|699.66|217
1650874500000|2022-04-25 08:15:00|700.36|700.26|700.26|700.16|701.06|700.96|699.86|699.76|153
1650874800000|2022-04-25 08:20:00|700.16|700.06|698.66|698.56|700.26|700.16|698.16|698.06|279
1650875100000|2022-04-25 08:25:00|698.76|698.66|698.46|698.36|699.96|699.86|698.46|698.36|193
1650875400000|2022-04-25 08:30:00|698.36|698.26|700.06|699.96|700.36|700.26|698.36|698.26|138
1650875700000|2022-04-25 08:35:00|699.96|699.86|699.56|699.46|700.36|700.26|699.56|699.46|112
1650876000000|2022-04-25 08:40:00|699.66|699.56|699.06|698.96|699.86|699.76|699.06|698.96|149
1650876300000|2022-04-25 08:45:00|699.16|699.06|697.56|697.46|699.26|699.16|697.46|697.36|225
1650876600000|2022-04-25 08:50:00|697.46|697.36|697.26|697.16|697.66|697.56|697.06|696.96|214
1650876900000|2022-04-25 08:55:00|697.36|697.26|697.56|697.46|697.96|697.86|697.06|696.96|256
1650877200000|2022-04-25 09:00:00|697.46|697.36|698.26|698.16|698.36|698.26|697.36|697.26|165
1650877500000|2022-04-25 09:05:00|698.16|698.06|697.56|697.46|698.66|698.56|697.06|696.96|130
1650877800000|2022-04-25 09:10:00|697.66|697.56|696.56|696.46|697.66|697.56|696.46|696.36|140
1650878100000|2022-04-25 09:15:00|696.46|696.36|696.86|696.76|697.56|697.46|696.16|696.06|118
1650878400000|2022-04-25 09:20:00|696.76|696.66|696.86|696.76|698.06|697.96|696.66|696.56|162
1650878700000|2022-04-25 09:25:00|696.96|696.86|697.36|697.26|698.06|697.96|696.76|696.66|113
1650879000000|2022-04-25 09:30:00|697.46|697.36|698.66|698.56|698.76|698.66|697.06|696.96|138
1650879300000|2022-04-25 09:35:00|698.76|698.66|698.26|698.16|698.86|698.76|698.16|698.06|95
1650879600000|2022-04-25 09:40:00|698.16|698.06|699.56|699.46|699.66|699.56|698.16|698.06|118
1650879900000|2022-04-25 09:45:00|699.66|699.56|699.46|699.36|699.76|699.66|699.26|699.16|113
1650880200000|2022-04-25 09:50:00|699.56|699.46|698.86|698.76|699.76|699.66|698.26|698.16|155
1650880500000|2022-04-25 09:55:00|698.96|698.86|697.86|697.76|699.06|698.96|697.76|697.66|132
1650880800000|2022-04-25 10:00:00|697.96|697.86|697.76|697.66|698.76|698.66|697.76|697.66|112
1650881100000|2022-04-25 10:05:00|697.86|697.76|698.36|698.26|698.46|698.36|697.46|697.36|107
1650881400000|2022-04-25 10:10:00|698.26|698.16|697.66|697.56|698.36|698.26|697.46|697.36|100
1650881700000|2022-04-25 10:15:00|697.76|697.66|698.56|698.46|698.66|698.56|697.56|697.46|64
1650882000000|2022-04-25 10:20:00|698.66|698.56|698.46|698.36|698.96|698.86|698.26|698.16|99
1650882300000|2022-04-25 10:25:00|698.56|698.46|698.66|698.56|699.06|698.96|698.46|698.36|90
1650882600000|2022-04-25 10:30:00|698.56|698.46|697.96|697.86|698.86|698.76|697.96|697.86|149
1650882900000|2022-04-25 10:35:00|697.86|697.76|697.86|697.76|698.56|698.46|697.56|697.46|121
1650883200000|2022-04-25 10:40:00|697.76|697.66|697.36|697.26|697.96|697.86|697.26|697.16|95
1650883500000|2022-04-25 10:45:00|697.46|697.36|698.06|697.96|698.16|698.06|697.46|697.36|126
1650883800000|2022-04-25 10:50:00|697.96|697.86|698.06|697.96|698.76|698.66|697.96|697.86|81
1650884100000|2022-04-25 10:55:00|697.96|697.86|698.06|697.96|698.26|698.16|697.46|697.36|67
1650884400000|2022-04-25 11:00:00|697.96|697.86|698.46|698.36|698.86|698.76|697.96|697.86|80
1650884700000|2022-04-25 11:05:00|698.36|698.26|698.06|697.96|698.56|698.46|697.86|697.76|83
1650885000000|2022-04-25 11:10:00|697.96|697.86|697.86|697.76|698.26|698.16|697.76|697.66|49
1650885300000|2022-04-25 11:15:00|697.76|697.66|697.16|697.06|698.26|698.16|697.06|696.96|191
1650885600000|2022-04-25 11:20:00|697.26|697.16|699.36|699.26|699.96|699.86|696.76|696.66|467
1650885900000|2022-04-25 11:25:00|699.46|699.36|697.86|697.76|699.66|699.56|697.86|697.76|83
1650886200000|2022-04-25 11:30:00|697.76|697.66|699.16|699.06|699.46|699.36|697.66|697.56|139
1650886500000|2022-04-25 11:35:00|699.26|699.16|700.26|700.16|700.76|700.66|699.26|699.16|126
1650886800000|2022-04-25 11:40:00|700.21|700.11|700.21|700.11|700.41|700.31|699.71|699.61|166
1650887100000|2022-04-25 11:45:00|700.11|700.01|699.91|699.81|700.61|700.51|699.81|699.71|84
1650887400000|2022-04-25 11:50:00|699.81|699.71|700.51|700.41|700.71|700.61|699.81|699.71|99
1650887700000|2022-04-25 11:55:00|700.41|700.31|700.31|700.21|700.51|700.41|699.81|699.71|80
1650888000000|2022-04-25 12:00:00|700.51|700.41|700.31|700.21|700.51|700.41|699.61|699.51|118
1650888300000|2022-04-25 12:05:00|700.21|700.11|701.11|701.01|701.61|701.51|700.01|699.91|183
1650888600000|2022-04-25 12:10:00|701.01|700.91|701.11|701.01|701.71|701.61|700.81|700.71|114
1650888900000|2022-04-25 12:15:00|701.21|701.11|702.51|702.41|702.61|702.51|701.21|701.11|143
1650889200000|2022-04-25 12:20:00|702.41|702.31|702.61|702.51|702.61|702.51|702.01|701.91|118
1650889500000|2022-04-25 12:25:00|702.51|702.41|702.41|702.31|702.71|702.61|701.91|701.81|145
1650889800000|2022-04-25 12:30:00|702.51|702.41|702.31|702.21|702.71|702.61|702.11|702.01|117
1650890100000|2022-04-25 12:35:00|702.41|702.31|702.61|702.51|702.81|702.71|702.31|702.21|146
1650890400000|2022-04-25 12:40:00|702.71|702.61|703.31|703.21|703.41|703.31|702.51|702.41|129
1650890700000|2022-04-25 12:45:00|703.41|703.31|703.71|703.61|703.81|703.71|702.91|702.81|131
1650891000000|2022-04-25 12:50:00|703.81|703.71|703.51|703.41|703.81|703.71|703.31|703.21|84
1650891300000|2022-04-25 12:55:00|703.61|703.51|704.41|704.31|704.51|704.41|703.61|703.51|102
1650891600000|2022-04-25 13:00:00|704.31|704.21|703.31|703.21|704.41|704.31|703.31|703.21|148
1650891900000|2022-04-25 13:05:00|703.21|703.11|703.81|703.71|704.01|703.91|703.01|702.91|158
1650892200000|2022-04-25 13:10:00|703.91|703.81|703.81|703.71|704.01|703.91|703.51|703.41|259
1650892500000|2022-04-25 13:15:00|703.91|703.81|703.61|703.51|704.01|703.91|703.11|703.01|189
1650892800000|2022-04-25 13:20:00|703.71|703.61|703.91|703.81|704.31|704.21|703.61|703.51|151
1650893100000|2022-04-25 13:25:00|703.81|703.71|703.31|703.21|704.01|703.91|703.11|703.01|124
1650893400000|2022-04-25 13:30:00|703.21|703.11|702.01|701.91|703.71|703.61|701.41|701.31|496
1650893700000|2022-04-25 13:35:00|702.11|702.01|703.21|703.11|704.11|704.01|702.11|702.01|314
1650894000000|2022-04-25 13:40:00|703.11|703.01|702.41|702.31|703.71|703.61|702.31|702.21|237
1650894300000|2022-04-25 13:45:00|702.31|702.21|702.21|702.11|702.41|702.31|701.41|701.31|258
1650894600000|2022-04-25 13:50:00|703.41|703.31|702.11|702.01|704.21|704.11|702.01|701.91|201
1650894900000|2022-04-25 13:55:00|702.01|701.91|700.61|700.51|703.11|703.01|700.51|700.41|225
1650895200000|2022-04-25 14:00:00|700.71|700.61|700.51|700.41|701.41|701.31|700.21|700.11|196
1650895500000|2022-04-25 14:05:00|700.41|700.31|701.01|700.91|701.91|701.81|700.11|700.01|183
1650895800000|2022-04-25 14:10:00|701.02|700.92|700.52|700.42|701.82|701.72|700.02|699.92|273
1650896100000|2022-04-25 14:15:00|700.72|700.62|701.22|701.12|701.32|701.22|700.12|700.02|194
1650896400000|2022-04-25 14:20:00|701.32|701.22|702.92|702.82|703.02|702.92|700.52|700.42|230
1650896700000|2022-04-25 14:25:00|703.12|703.02|703.12|703.02|703.92|703.82|703.12|703.02|315
1650897000000|2022-04-25 14:30:00|703.22|703.12|705.12|705.02|705.32|705.22|703.12|703.02|301
1650897300000|2022-04-25 14:35:00|705.22|705.12|703.92|703.82|705.32|705.22|703.82|703.72|263
1650897600000|2022-04-25 14:40:00|704.02|703.92|703.22|703.12|704.02|703.92|702.72|702.62|277
1650897900000|2022-04-25 14:45:00|703.12|703.02|703.72|703.62|703.72|703.62|702.92|702.82|232
1650898200000|2022-04-25 14:50:00|703.62|703.52|701.82|701.72|703.62|703.52|701.72|701.62|219
1650898500000|2022-04-25 14:55:00|701.92|701.82|700.02|699.92|701.92|701.82|699.92|699.82|210
1650898800000|2022-04-25 15:00:00|699.92|699.82|700.02|699.92|700.52|700.42|699.42|699.32|255
1650899100000|2022-04-25 15:05:00|700.12|700.02|699.72|699.62|700.42|700.32|699.52|699.42|156
1650899400000|2022-04-25 15:10:00|699.62|699.52|700.12|700.02|701.02|700.92|699.42|699.32|274
1650899700000|2022-04-25 15:15:00|700.02|699.92|700.12|700.02|700.22|700.12|699.52|699.42|184
1650900000000|2022-04-25 15:20:00|700.02|699.92|700.82|700.72|701.32|701.22|700.02|699.92|333
1650900300000|2022-04-25 15:25:00|700.72|700.62|699.72|699.62|701.62|701.52|699.02|698.92|458
1650900600000|2022-04-25 15:30:00|699.67|699.37|698.97|698.67|700.17|699.87|698.27|697.97|881
1650900900000|2022-04-25 15:35:00|699.07|698.77|698.77|698.47|700.67|700.37|698.27|697.97|328
1650901200000|2022-04-25 15:40:00|698.87|698.57|697.77|697.47|699.07|698.77|697.67|697.37|166
1650901500000|2022-04-25 15:45:00|697.67|697.37|697.27|696.97|697.87|697.57|697.27|696.97|150
1650901800000|2022-04-25 15:50:00|697.37|697.07|697.77|697.47|698.17|697.87|697.07|696.77|57
1650902100000|2022-04-25 15:55:00|697.67|697.37|698.77|698.47|698.87|698.57|697.37|697.07|89
1650902400000|2022-04-25 16:00:00|698.67|698.37|698.47|698.17|698.87|698.57|697.87|697.57|44
1650902700000|2022-04-25 16:05:00|698.37|698.07|699.97|699.67|700.47|700.17|698.37|698.07|95
1650903000000|2022-04-25 16:10:00|699.87|699.57|700.27|699.97|700.57|700.27|699.57|699.27|73
1650903300000|2022-04-25 16:15:00|700.37|700.07|699.97|699.67|701.07|700.77|699.77|699.47|71
1650903600000|2022-04-25 16:20:00|700.07|699.77|701.27|700.97|701.37|701.07|700.07|699.77|58
1650903900000|2022-04-25 16:25:00|701.37|701.07|700.27|699.97|701.77|701.47|700.17|699.87|57
1650904200000|2022-04-25 16:30:00|700.37|700.07|700.97|700.67|701.47|701.17|699.97|699.67|52
1650904500000|2022-04-25 16:35:00|701.07|700.77|700.97|700.67|701.97|701.67|700.87|700.57|45
1650904800000|2022-04-25 16:40:00|701.07|700.77|700.17|699.87|701.27|700.97|700.17|699.87|38
1650905100000|2022-04-25 16:45:00|700.27|699.97|701.87|701.57|702.07|701.77|700.27|699.97|25
1650905400000|2022-04-25 16:50:00|701.97|701.67|700.57|700.27|702.17|701.87|700.57|700.27|48
1650905700000|2022-04-25 16:55:00|700.77|700.47|700.87|700.57|701.17|700.87|700.37|700.07|20
1650906000000|2022-04-25 17:00:00|700.97|700.67|699.77|699.47|701.37|701.07|699.67|699.37|27
1650906300000|2022-04-25 17:05:00|699.87|699.57|701.27|700.97|701.27|700.97|699.77|699.47|20
1650906600000|2022-04-25 17:10:00|701.17|700.87|702.37|702.07|702.37|702.07|701.17|700.87|63
1650906900000|2022-04-25 17:15:00|702.47|702.17|702.67|702.37|703.27|702.97|702.27|701.97|39
1650907200000|2022-04-25 17:20:00|702.87|702.57|702.77|702.47|702.97|702.67|702.37|702.07|14
1650907500000|2022-04-25 17:25:00|702.87|702.57|702.57|702.27|703.37|703.07|701.77|701.47|21
1650907800000|2022-04-25 17:30:00|702.67|702.37|701.97|701.67|703.27|702.97|701.77|701.47|35
1650908100000|2022-04-25 17:35:00|701.77|701.47|701.67|701.37|702.17|701.87|701.27|700.97|26
1650908400000|2022-04-25 17:40:00|701.57|701.27|702.37|702.07|702.97|702.67|701.57|701.27|29
1650908700000|2022-04-25 17:45:00|702.47|702.17|702.97|702.67|703.17|702.87|702.07|701.77|12
1650909000000|2022-04-25 17:50:00|702.87|702.57|702.87|702.57|703.27|702.97|701.87|701.57|29
1650909300000|2022-04-25 17:55:00|702.77|702.47|702.37|702.07|702.87|702.57|702.17|701.87|32
1650909600000|2022-04-25 18:00:00|702.47|702.17|701.57|701.27|702.77|702.47|701.57|701.27|33
1650909900000|2022-04-25 18:05:00|701.67|701.37|703.37|703.07|703.47|703.17|701.47|701.17|23
1650910200000|2022-04-25 18:10:00|703.47|703.17|703.47|703.17|703.67|703.37|702.37|702.07|53
1650910500000|2022-04-25 18:15:00|703.37|703.07|704.27|703.97|704.77|704.47|703.37|703.07|35
1650910800000|2022-04-25 18:20:00|704.37|704.07|705.07|704.77|705.17|704.87|703.97|703.67|30
1650911100000|2022-04-25 18:25:00|704.97|704.67|705.87|705.57|705.87|705.57|704.87|704.57|59
1650911400000|2022-04-25 18:30:00|705.97|705.67|705.97|705.67|706.27|705.97|705.67|705.37|47
1650911700000|2022-04-25 18:35:00|706.07|705.77|705.37|705.07|706.17|705.87|705.27|704.97|41
1650912000000|2022-04-25 18:40:00|705.27|704.97|705.27|704.97|705.87|705.57|705.07|704.77|41
1650912300000|2022-04-25 18:45:00|705.17|704.87|706.77|706.47|706.87|706.57|704.97|704.67|44
1650912600000|2022-04-25 18:50:00|706.67|706.37|707.27|706.97|707.37|707.07|706.57|706.27|55
1650912900000|2022-04-25 18:55:00|707.37|707.07|705.47|705.17|707.47|707.17|705.47|705.17|70
1650913200000|2022-04-25 19:00:00|705.37|705.07|704.17|703.87|705.67|705.37|703.57|703.27|97
1650913500000|2022-04-25 19:05:00|704.07|703.77|704.27|703.97|704.47|704.17|703.57|703.27|61
1650913800000|2022-04-25 19:10:00|704.17|703.87|704.97|704.67|704.97|704.67|704.17|703.87|74
1650914100000|2022-04-25 19:15:00|705.17|704.87|706.47|706.17|706.57|706.27|705.07|704.77|52
1650914400000|2022-04-25 19:20:00|706.57|706.27|707.67|707.37|707.87|707.57|706.47|706.17|28
1650914700000|2022-04-25 19:25:00|707.77|707.47|707.87|707.57|708.17|707.87|706.47|706.17|40
1650915000000|2022-04-25 19:30:00|707.77|707.47|707.97|707.67|708.27|707.97|707.47|707.17|27
1650915300000|2022-04-25 19:35:00|707.77|707.47|708.87|708.57|709.07|708.77|707.77|707.47|70
1650915600000|2022-04-25 19:40:00|708.97|708.67|708.97|708.67|709.37|709.07|707.67|707.37|111
1650915900000|2022-04-25 19:45:00|709.07|708.77|708.37|708.07|709.47|709.17|707.97|707.67|81
1650916200000|2022-04-25 19:50:00|708.27|707.97|709.17|708.87|709.47|709.17|707.77|707.47|79
1650916500000|2022-04-25 19:55:00|709.07|708.77|708.87|708.37|709.17|708.87|708.47|708.17|68
1650916800000|2022-04-25 20:00:00|708.67|708.17|708.87|708.37|709.17|708.67|708.17|707.67|2
1650917100000|2022-04-25 20:05:00|708.77|708.27|708.57|708.07|708.87|708.37|708.37|707.87|0
1650917400000|2022-04-25 20:10:00|708.47|707.97|708.17|707.67|708.67|708.17|708.07|707.57|0
1650917700000|2022-04-25 20:15:00|708.07|707.57|708.47|707.97|708.67|708.17|707.97|707.47|0
1650918000000|2022-04-25 20:20:00|708.37|707.87|708.57|708.07|708.67|708.17|708.37|707.87|0
1650918300000|2022-04-25 20:25:00|708.67|708.17|708.67|708.17|708.77|708.27|708.57|708.07|0
1650918600000|2022-04-25 20:30:00|708.77|708.27|708.47|707.97|708.77|708.27|708.37|707.87|0
1650918900000|2022-04-25 20:35:00|708.57|708.07|708.77|708.27|708.77|708.27|708.37|707.87|0
1650919200000|2022-04-25 20:40:00|708.67|708.17|708.67|708.17|708.87|708.37|708.57|708.07|0
1650919500000|2022-04-25 20:45:00|708.77|708.27|708.77|708.27|708.87|708.37|708.67|708.17|0
1650919800000|2022-04-25 20:50:00|708.67|708.17|708.87|708.37|708.87|708.37|708.67|708.17|0
1650920100000|2022-04-25 20:55:00|708.77|708.27|708.77|708.27|708.87|708.37|708.77|708.27|0
1650920400000|2022-04-25 21:00:00|708.67|708.17|708.67|708.17|708.67|708.17|708.67|708.17|0
1650920700000|2022-04-25 21:05:00|708.77|708.27|708.57|708.07|708.77|708.27|708.57|708.07|0
1650921000000|2022-04-25 21:10:00|708.47|707.97|708.57|708.07|708.57|708.07|708.47|707.97|0
1650921300000|2022-04-25 21:15:00|708.47|707.97|708.57|708.07|708.57|708.07|708.47|707.97|0
1650921600000|2022-04-25 21:20:00|708.47|707.97|708.67|708.17|708.67|708.17|708.47|707.97|0
1650922200000|2022-04-25 21:30:00|708.57|708.07|708.57|708.07|708.67|708.17|708.57|708.07|0
1650922500000|2022-04-25 21:35:00|708.67|708.17|708.67|708.17|708.67|708.17|708.67|708.17|0
1650922800000|2022-04-25 21:40:00|708.57|708.07|708.67|708.17|708.67|708.17|708.57|708.07|0
1650923700000|2022-04-25 21:55:00|708.57|708.07|708.57|708.07|708.67|708.17|708.57|708.07|0
1650924000000|2022-04-25 22:00:00|708.67|708.17|707.87|707.37|708.77|708.27|707.87|707.37|0
1650924300000|2022-04-25 22:05:00|707.97|707.47|707.97|707.47|708.07|707.57|707.87|707.37|0
1650924600000|2022-04-25 22:10:00|708.07|707.57|707.97|707.47|708.27|707.77|707.97|707.47|0
1650924900000|2022-04-25 22:15:00|708.07|707.57|707.87|707.37|708.07|707.57|707.87|707.37|0
1650925200000|2022-04-25 22:20:00|707.97|707.47|707.97|707.47|708.07|707.57|707.87|707.37|0
1650925500000|2022-04-25 22:25:00|707.87|707.37|708.07|707.57|708.17|707.67|707.87|707.37|0
1650925800000|2022-04-25 22:30:00|707.97|707.47|708.17|707.67|708.17|707.67|707.87|707.37|0
1650926100000|2022-04-25 22:35:00|708.07|707.57|708.17|707.67|708.17|707.67|707.97|707.47|0
1650926400000|2022-04-25 22:40:00|708.07|707.57|707.97|707.47|708.17|707.67|707.87|707.37|0
1650926700000|2022-04-25 22:45:00|707.87|707.37|708.27|707.77|708.27|707.77|707.87|707.37|0
1650927000000|2022-04-25 22:50:00|708.37|707.87|708.67|708.17|708.77|708.27|708.37|707.87|0
1650927300000|2022-04-25 22:55:00|708.57|708.07|708.67|708.17|708.67|708.17|708.47|707.97|0
1650927600000|2022-04-25 23:00:00|708.77|708.27|708.67|708.17|708.77|708.27|708.57|708.07|0
1650927900000|2022-04-25 23:05:00|708.57|708.07|708.67|708.17|708.77|708.27|708.57|708.07|0
1650928200000|2022-04-25 23:10:00|708.77|708.27|708.97|708.47|708.97|708.47|708.67|708.17|0
1650928500000|2022-04-25 23:15:00|708.87|708.37|708.87|708.37|708.97|708.47|708.87|708.37|0
1650928800000|2022-04-25 23:20:00|708.97|708.47|708.87|708.37|708.97|708.47|708.77|708.27|0
1650929100000|2022-04-25 23:25:00|708.97|708.47|708.77|708.27|708.97|708.47|708.67|708.17|0
1650929400000|2022-04-25 23:30:00|708.67|708.17|708.57|708.07|708.77|708.27|708.57|708.07|0
1650930000000|2022-04-25 23:40:00|708.47|707.97|708.57|708.07|708.57|708.07|708.47|707.97|0
1650930300000|2022-04-25 23:45:00|708.47|707.97|708.57|708.07|708.57|708.07|708.37|707.87|0
1650930600000|2022-04-25 23:50:00|708.47|707.97|708.37|707.87|708.57|708.07|708.27|707.77|0
1650930900000|2022-04-25 23:55:00|708.27|707.77|708.37|707.87|708.47|707.97|708.27|707.77|0
1650931200000|2022-04-26 00:00:00|708.27|707.77|708.17|707.67|708.47|707.97|708.07|707.57|0
1650931500000|2022-04-26 00:05:00|708.27|707.77|708.07|707.57|708.47|707.97|708.07|707.57|0
1650931800000|2022-04-26 00:10:00|708.17|707.67|707.87|707.37|708.37|707.87|707.87|707.37|0
1650932100000|2022-04-26 00:15:00|707.77|707.27|707.37|706.87|707.97|707.47|707.07|706.57|0
1650932400000|2022-04-26 00:20:00|707.27|706.77|707.57|707.07|708.07|707.57|707.27|706.77|0
1650932700000|2022-04-26 00:25:00|707.67|707.17|707.67|707.17|707.87|707.37|707.47|706.97|0
1650933000000|2022-04-26 00:30:00|707.77|707.27|707.67|707.17|708.07|707.57|707.27|706.77|0
1650933300000|2022-04-26 00:35:00|707.77|707.27|708.07|707.57|708.17|707.67|707.77|707.27|0
1650933600000|2022-04-26 00:40:00|707.87|707.37|707.87|707.37|708.07|707.57|707.47|706.97|0
1650933900000|2022-04-26 00:45:00|708.07|707.57|707.87|707.37|708.07|707.57|707.67|707.17|0
1650934200000|2022-04-26 00:50:00|707.67|707.17|707.87|707.37|707.87|707.37|707.67|707.17|0
1650934500000|2022-04-26 00:55:00|708.07|707.57|708.37|707.87|708.37|707.87|707.87|707.37|0
1650934800000|2022-04-26 01:00:00|708.27|707.77|708.57|708.07|708.57|708.07|708.27|707.77|0
1650935100000|2022-04-26 01:05:00|708.37|707.87|709.17|708.67|709.17|708.67|708.37|707.87|0
1650935400000|2022-04-26 01:10:00|709.27|708.77|708.97|708.47|709.37|708.87|708.97|708.47|0
1650935700000|2022-04-26 01:15:00|708.77|708.27|708.77|708.27|709.17|708.67|708.57|708.07|0
1650936000000|2022-04-26 01:20:00|708.67|708.17|708.27|707.77|708.77|708.27|708.27|707.77|0
1650936300000|2022-04-26 01:25:00|708.07|707.57|708.27|707.77|708.57|708.07|708.07|707.57|0
1650936600000|2022-04-26 01:30:00|708.07|707.57|708.57|708.07|708.57|708.07|708.07|707.57|0
1650936900000|2022-04-26 01:35:00|708.77|708.27|708.77|708.27|708.97|708.47|708.57|708.07|0
1650937200000|2022-04-26 01:40:00|708.67|708.17|708.57|708.07|709.17|708.67|708.57|708.07|0
1650937500000|2022-04-26 01:45:00|708.37|707.87|708.07|707.57|708.57|708.07|707.67|707.17|0
1650937800000|2022-04-26 01:50:00|707.87|707.37|708.37|707.87|708.37|707.87|707.77|707.27|0
1650938100000|2022-04-26 01:55:00|708.47|707.97|708.67|708.17|708.67|708.17|708.37|707.87|0
1650938400000|2022-04-26 02:00:00|708.57|708.07|708.97|708.47|708.97|708.47|708.37|707.87|0
1650938700000|2022-04-26 02:05:00|709.07|708.57|709.17|708.67|709.47|708.97|708.97|708.47|0
1650939000000|2022-04-26 02:10:00|708.97|708.47|709.07|708.57|709.17|708.67|708.97|708.47|0
1650939300000|2022-04-26 02:15:00|709.17|708.67|709.37|708.87|709.37|708.87|708.77|708.27|0
1650939600000|2022-04-26 02:20:00|709.27|708.77|709.77|709.27|709.87|709.37|709.17|708.67|0
1650939900000|2022-04-26 02:25:00|709.87|709.37|709.87|709.37|710.07|709.57|709.67|709.17|0
1650940200000|2022-04-26 02:30:00|710.07|709.57|709.77|709.27|710.07|709.57|709.67|709.17|0
1650940500000|2022-04-26 02:35:00|709.87|709.37|709.67|709.17|709.87|709.37|709.57|709.07|0
1650940800000|2022-04-26 02:40:00|709.87|709.37|710.67|710.17|710.67|710.17|709.87|709.37|0
1650941100000|2022-04-26 02:45:00|710.47|709.97|710.77|710.27|710.77|710.27|710.47|709.97|0
1650941400000|2022-04-26 02:50:00|710.57|710.07|710.77|710.27|710.77|710.27|710.57|710.07|0
1650941700000|2022-04-26 02:55:00|710.57|710.07|710.57|710.07|710.77|710.27|710.57|710.07|0
1650942000000|2022-04-26 03:00:00|710.67|710.17|710.97|710.47|711.07|710.57|710.57|710.07|0
1650942300000|2022-04-26 03:05:00|711.07|710.57|710.97|710.47|711.17|710.67|710.77|710.27|0
1650942600000|2022-04-26 03:10:00|710.77|710.27|710.97|710.47|710.97|710.47|710.77|710.27|0
1650942900000|2022-04-26 03:15:00|711.07|710.57|711.07|710.57|711.37|710.87|710.97|710.47|0
1650943200000|2022-04-26 03:20:00|711.17|710.67|711.57|711.07|711.67|711.17|710.97|710.47|0
1650943500000|2022-04-26 03:25:00|711.67|711.17|711.57|711.07|711.77|711.27|711.57|711.07|0
1650943800000|2022-04-26 03:30:00|711.67|711.17|711.37|710.87|711.77|711.27|711.37|710.87|0
1650944100000|2022-04-26 03:35:00|711.47|710.97|711.57|711.07|711.77|711.27|711.37|710.87|0
1650944400000|2022-04-26 03:40:00|711.37|710.87|711.37|710.87|711.57|711.07|711.17|710.67|0
1650944700000|2022-04-26 03:45:00|711.17|710.67|711.37|710.87|711.57|711.07|711.17|710.67|0
1650945000000|2022-04-26 03:50:00|711.57|711.07|711.47|710.97|711.57|711.07|711.37|710.87|0
1650945300000|2022-04-26 03:55:00|711.57|711.07|711.37|710.87|711.57|711.07|711.37|710.87|0
1650945600000|2022-04-26 04:00:00|711.47|710.97|711.57|711.07|711.77|711.27|711.37|710.87|0
1650945900000|2022-04-26 04:05:00|711.67|711.17|711.37|710.87|711.67|711.17|711.37|710.87|0
1650946200000|2022-04-26 04:10:00|711.17|710.67|711.57|711.07|711.57|711.07|711.17|710.67|0
1650946500000|2022-04-26 04:15:00|711.37|710.87|711.37|710.87|711.37|710.87|711.37|710.87|0
1650946800000|2022-04-26 04:20:00|711.17|710.67|711.37|710.87|711.37|710.87|711.17|710.67|0
1650947400000|2022-04-26 04:30:00|711.57|711.07|711.67|711.17|711.67|711.17|711.57|711.07|0
1650947700000|2022-04-26 04:35:00|711.57|711.07|711.57|711.07|711.67|711.17|711.37|710.87|0
1650948000000|2022-04-26 04:40:00|711.67|711.17|711.37|710.87|711.67|711.17|711.17|710.67|0
1650948300000|2022-04-26 04:45:00|711.57|711.07|711.87|711.37|711.87|711.37|711.57|711.07|0
1650948600000|2022-04-26 04:50:00|711.77|711.27|711.67|711.17|711.77|711.27|711.57|711.07|0
1650948900000|2022-04-26 04:55:00|711.87|711.37|711.67|711.17|711.87|711.37|711.57|711.07|0
1650949200000|2022-04-26 05:00:00|711.87|711.37|711.67|711.17|711.87|711.37|711.67|711.17|0
1650949500000|2022-04-26 05:05:00|711.57|711.07|710.77|710.27|711.57|711.07|710.57|710.07|0
1650949800000|2022-04-26 05:10:00|710.97|710.47|710.77|710.27|711.17|710.67|710.77|710.27|0
1650950100000|2022-04-26 05:15:00|710.97|710.47|710.57|710.07|711.17|710.67|710.57|710.07|0
1650950400000|2022-04-26 05:20:00|710.77|710.27|710.57|710.07|711.07|710.57|710.57|710.07|0
1650950700000|2022-04-26 05:25:00|710.37|709.87|710.57|710.07|710.57|710.07|710.37|709.87|0
1650951000000|2022-04-26 05:30:00|710.77|710.27|710.97|710.47|711.17|710.67|710.77|710.27|0
1650951300000|2022-04-26 05:35:00|710.87|710.37|710.87|710.37|711.17|710.67|710.77|710.27|0
1650951600000|2022-04-26 05:40:00|710.97|710.47|711.17|710.67|711.17|710.67|710.97|710.47|0
1650951900000|2022-04-26 05:45:00|711.37|710.87|711.37|710.87|711.37|710.87|711.37|710.87|0
1650952200000|2022-04-26 05:50:00|711.47|710.97|712.27|711.77|712.27|711.77|711.47|710.97|0
1650952500000|2022-04-26 05:55:00|712.07|711.57|710.97|710.47|712.07|711.57|710.97|710.47|0
1650952800000|2022-04-26 06:00:00|710.67|710.17|710.27|709.97|711.37|711.07|709.97|709.67|38
1650953100000|2022-04-26 06:05:00|710.17|709.87|710.07|709.77|710.27|709.97|709.47|709.17|35
1650953400000|2022-04-26 06:10:00|710.17|709.87|709.97|709.67|710.37|710.07|709.77|709.47|29
1650953700000|2022-04-26 06:15:00|709.87|709.57|709.57|709.27|709.87|709.57|709.17|708.87|34
1650954000000|2022-04-26 06:20:00|709.67|709.37|709.57|709.27|709.77|709.47|709.37|709.07|20
1650954300000|2022-04-26 06:25:00|709.67|709.37|710.07|709.77|710.17|709.87|709.47|709.17|21
1650954600000|2022-04-26 06:30:00|710.17|709.87|709.27|708.97|710.57|710.27|709.17|708.87|47
1650954900000|2022-04-26 06:35:00|709.37|709.07|709.67|709.37|709.87|709.57|709.17|708.87|23
1650955200000|2022-04-26 06:40:00|709.77|709.47|709.17|708.87|709.97|709.67|709.07|708.77|33
1650955500000|2022-04-26 06:45:00|709.07|708.77|709.67|709.37|709.77|709.47|708.67|708.37|29
1650955800000|2022-04-26 06:50:00|709.77|709.47|709.87|709.57|710.07|709.77|709.37|709.07|20
1650956100000|2022-04-26 06:55:00|709.77|709.47|710.57|710.27|710.57|710.27|709.57|709.27|67
1650956400000|2022-04-26 07:00:00|710.47|710.37|709.87|709.77|711.57|711.47|708.37|708.27|1096
1650956700000|2022-04-26 07:05:00|709.77|709.67|707.27|707.17|710.27|710.17|707.17|707.07|432
1650957000000|2022-04-26 07:10:00|707.37|707.27|706.57|706.47|707.37|707.27|705.97|705.87|340
1650957300000|2022-04-26 07:15:00|706.37|706.27|705.67|705.57|706.47|706.37|704.97|704.87|294
1650957600000|2022-04-26 07:20:00|705.57|705.47|705.47|705.37|705.77|705.67|704.27|704.17|248
1650957900000|2022-04-26 07:25:00|705.67|705.57|704.97|704.87|706.37|706.27|703.97|703.87|128
1650958200000|2022-04-26 07:30:00|704.87|704.77|706.57|706.47|706.87|706.77|704.57|704.47|392
1650958500000|2022-04-26 07:35:00|706.67|706.57|706.27|706.17|707.17|707.07|705.57|705.47|251
1650958800000|2022-04-26 07:40:00|706.29|706.19|705.89|705.79|707.19|707.09|705.69|705.59|183
1650959100000|2022-04-26 07:45:00|705.79|705.69|705.89|705.79|706.49|706.39|705.39|705.29|183
1650959400000|2022-04-26 07:50:00|705.99|705.89|706.19|706.09|707.09|706.99|705.99|705.89|110
1650959700000|2022-04-26 07:55:00|706.29|706.19|705.39|705.29|706.59|706.49|705.09|704.99|96
1650960000000|2022-04-26 08:00:00|705.29|705.19|704.39|704.29|705.79|705.69|703.99|703.89|199
1650960300000|2022-04-26 08:05:00|704.49|704.39|703.89|703.79|704.79|704.69|703.69|703.59|171
1650960600000|2022-04-26 08:10:00|703.99|703.89|704.99|704.89|705.29|705.19|703.89|703.79|149
1650960900000|2022-04-26 08:15:00|705.09|704.99|706.19|706.09|706.49|706.39|704.99|704.89|139
1650961200000|2022-04-26 08:20:00|706.09|705.99|706.59|706.49|706.89|706.79|705.99|705.89|136
1650961500000|2022-04-26 08:25:00|706.49|706.39|706.29|706.19|706.69|706.59|705.79|705.69|80
1650961800000|2022-04-26 08:30:00|706.19|706.09|705.49|705.39|706.29|706.19|705.19|705.09|75
1650962100000|2022-04-26 08:35:00|705.39|705.29|704.99|704.89|705.69|705.59|704.89|704.79|66
1650962400000|2022-04-26 08:40:00|705.09|704.99|705.09|704.99|705.39|705.29|704.69|704.59|86
1650962700000|2022-04-26 08:45:00|705.19|705.09|705.09|704.99|705.49|705.39|704.49|704.39|125
1650963000000|2022-04-26 08:50:00|705.19|705.09|705.19|705.09|705.59|705.49|704.69|704.59|94
1650963300000|2022-04-26 08:55:00|705.29|705.19|706.49|706.39|706.49|706.39|705.19|705.09|84
1650963600000|2022-04-26 09:00:00|706.59|706.49|706.29|706.19|706.69|706.59|706.09|705.99|114
1650963900000|2022-04-26 09:05:00|706.39|706.29|706.69|706.59|706.89|706.79|705.99|705.89|159
1650964200000|2022-04-26 09:10:00|706.79|706.69|706.49|706.39|707.09|706.99|705.99|705.89|139
1650964500000|2022-04-26 09:15:00|706.59|706.49|706.99|706.89|706.99|706.89|706.29|706.19|113
1650964800000|2022-04-26 09:20:00|706.89|706.79|706.69|706.59|707.09|706.99|706.39|706.29|98
1650965100000|2022-04-26 09:25:00|706.59|706.49|706.89|706.79|707.39|707.29|706.59|706.49|98
1650965400000|2022-04-26 09:30:00|706.99|706.89|707.49|707.39|707.79|707.69|706.79|706.69|120
1650965700000|2022-04-26 09:35:00|707.39|707.29|707.59|707.49|707.89|707.79|707.39|707.29|77
1650966000000|2022-04-26 09:40:00|707.69|707.59|706.79|706.69|707.79|707.69|706.79|706.69|81
1650966300000|2022-04-26 09:45:00|706.89|706.79|706.69|706.59|706.99|706.89|706.59|706.49|68
1650966600000|2022-04-26 09:50:00|706.79|706.69|707.29|707.19|707.39|707.29|706.49|706.39|73
1650966900000|2022-04-26 09:55:00|707.19|707.09|707.79|707.69|707.99|707.89|707.19|707.09|69
1650967200000|2022-04-26 10:00:00|707.69|707.59|707.69|707.59|708.19|708.09|707.39|707.29|84
1650967500000|2022-04-26 10:05:00|707.59|707.49|707.09|706.99|707.69|707.59|706.99|706.89|82
1650967800000|2022-04-26 10:10:00|707.19|707.09|706.79|706.69|707.19|707.09|706.39|706.29|91
1650968100000|2022-04-26 10:15:00|706.69|706.59|706.39|706.29|706.69|706.59|705.79|705.69|59
1650968400000|2022-04-26 10:20:00|706.29|706.19|706.49|706.39|706.99|706.89|706.29|706.19|63
1650968700000|2022-04-26 10:25:00|706.59|706.49|706.19|706.09|706.59|706.49|705.69|705.59|50
1650969000000|2022-04-26 10:30:00|706.09|705.99|706.39|706.29|706.99|706.89|705.99|705.89|80
1650969300000|2022-04-26 10:35:00|706.49|706.39|706.99|706.89|707.19|707.09|706.19|706.09|41
1650969600000|2022-04-26 10:40:00|707.09|706.99|706.69|706.59|707.09|706.99|706.49|706.39|49
1650969900000|2022-04-26 10:45:00|706.79|706.69|706.69|706.59|707.09|706.99|706.69|706.59|41
1650970200000|2022-04-26 10:50:00|706.59|706.49|706.39|706.29|706.89|706.79|706.39|706.29|55
1650970500000|2022-04-26 10:55:00|706.49|706.39|706.29|706.19|706.89|706.79|706.19|706.09|55
1650970800000|2022-04-26 11:00:00|706.19|706.09|705.79|705.69|706.19|706.09|705.49|705.39|99
1650971100000|2022-04-26 11:05:00|705.69|705.59|705.69|705.59|705.79|705.69|705.19|705.09|55
1650971400000|2022-04-26 11:10:00|705.79|705.69|705.79|705.69|706.29|706.19|705.49|705.39|49
1650971700000|2022-04-26 11:15:00|705.69|705.59|706.19|706.09|706.19|706.09|705.49|705.39|40
1650972000000|2022-04-26 11:20:00|706.09|705.99|706.69|706.59|706.79|706.69|706.09|705.99|52
1650972300000|2022-04-26 11:25:00|706.59|706.49|706.99|706.89|707.09|706.99|706.49|706.39|55
1650972600000|2022-04-26 11:30:00|706.89|706.79|706.19|706.09|706.89|706.79|706.19|706.09|90
1650972900000|2022-04-26 11:35:00|706.29|706.19|705.69|705.59|706.49|706.39|705.39|705.29|96
1650973200000|2022-04-26 11:40:00|705.66|705.56|705.86|705.76|705.86|705.76|705.46|705.36|42
1650973500000|2022-04-26 11:45:00|705.96|705.86|706.26|706.16|706.46|706.36|705.86|705.76|32
1650973800000|2022-04-26 11:50:00|706.36|706.26|706.56|706.46|706.76|706.66|706.36|706.26|58
1650974100000|2022-04-26 11:55:00|706.66|706.56|706.86|706.76|707.06|706.96|706.36|706.26|67
1650974400000|2022-04-26 12:00:00|706.76|706.66|707.16|707.06|707.56|707.46|706.76|706.66|93
1650974700000|2022-04-26 12:05:00|707.26|707.16|707.66|707.56|707.86|707.76|707.26|707.16|114
1650975000000|2022-04-26 12:10:00|707.76|707.66|708.06|707.96|708.46|708.36|707.56|707.46|101
1650975300000|2022-04-26 12:15:00|708.16|708.06|707.66|707.56|708.36|708.26|707.56|707.46|75
1650975600000|2022-04-26 12:20:00|707.56|707.46|707.76|707.66|707.86|707.76|707.26|707.16|73
1650975900000|2022-04-26 12:25:00|707.66|707.56|707.56|707.46|707.86|707.76|707.46|707.36|43
1650976200000|2022-04-26 12:30:00|707.46|707.36|707.46|707.36|707.66|707.56|707.26|707.16|99
1650976500000|2022-04-26 12:35:00|707.56|707.46|705.96|705.86|707.56|707.46|705.16|705.06|244
1650976800000|2022-04-26 12:40:00|705.76|705.66|705.16|705.06|705.86|705.76|704.66|704.56|98
1650977100000|2022-04-26 12:45:00|705.06|704.96|705.16|705.06|705.36|705.26|704.66|704.56|113
1650977400000|2022-04-26 12:50:00|705.26|705.16|705.66|705.56|705.66|705.56|705.16|705.06|92
1650977700000|2022-04-26 12:55:00|705.56|705.46|705.86|705.76|706.16|706.06|705.56|705.46|125
1650978000000|2022-04-26 13:00:00|705.96|705.86|705.46|705.36|706.06|705.96|705.16|705.06|108
1650978300000|2022-04-26 13:05:00|705.36|705.26|705.16|705.06|705.56|705.46|705.06|704.96|77
1650978600000|2022-04-26 13:10:00|705.06|704.96|704.86|704.76|705.06|704.96|704.36|704.26|107
1650978900000|2022-04-26 13:15:00|704.76|704.66|705.26|705.16|705.36|705.26|704.76|704.66|91
1650979200000|2022-04-26 13:20:00|705.36|705.26|704.56|704.46|705.36|705.26|704.46|704.36|96
1650979500000|2022-04-26 13:25:00|704.46|704.36|704.96|704.86|705.16|705.06|704.36|704.26|164
1650979800000|2022-04-26 13:30:00|705.06|704.96|703.76|703.66|705.66|705.56|703.76|703.66|450
1650980100000|2022-04-26 13:35:00|703.86|703.76|703.76|703.66|704.46|704.36|703.46|703.36|239
1650980400000|2022-04-26 13:40:00|703.66|703.56|702.16|702.06|703.86|703.76|701.96|701.86|302
1650980700000|2022-04-26 13:45:00|702.06|701.96|702.16|702.06|703.26|703.16|701.76|701.66|256
1650981000000|2022-04-26 13:50:00|702.06|701.96|701.56|701.46|702.76|702.66|701.56|701.46|194
1650981300000|2022-04-26 13:55:00|701.66|701.56|701.96|701.86|702.06|701.96|701.26|701.16|194
1650981600000|2022-04-26 14:00:00|701.86|701.76|702.66|702.56|702.76|702.66|701.46|701.36|303
1650981900000|2022-04-26 14:05:00|702.56|702.46|703.16|703.06|703.86|703.76|702.46|702.36|184
1650982200000|2022-04-26 14:10:00|703.11|703.01|702.11|702.01|703.61|703.51|702.01|701.91|150
1650982500000|2022-04-26 14:15:00|702.01|701.91|700.21|700.11|702.11|702.01|700.11|700.01|187
1650982800000|2022-04-26 14:20:00|700.11|700.01|699.61|699.51|700.31|700.21|699.11|699.01|287
1650983100000|2022-04-26 14:25:00|699.51|699.41|700.31|700.21|700.41|700.31|698.91|698.81|190
1650983400000|2022-04-26 14:30:00|700.41|700.31|698.51|698.41|700.41|700.31|698.51|698.41|208
1650983700000|2022-04-26 14:35:00|698.61|698.51|697.81|697.71|700.01|699.91|697.71|697.61|634
1650984000000|2022-04-26 14:40:00|697.91|697.81|697.51|697.41|698.31|698.21|697.21|697.11|368
1650984300000|2022-04-26 14:45:00|697.41|697.31|698.11|698.01|698.61|698.51|697.11|697.01|335
1650984600000|2022-04-26 14:50:00|698.01|697.91|697.11|697.01|698.11|698.01|696.61|696.51|236
1650984900000|2022-04-26 14:55:00|697.01|696.91|696.21|696.11|697.21|697.11|696.11|696.01|239
1650985200000|2022-04-26 15:00:00|696.11|696.01|694.81|694.71|696.31|696.21|694.71|694.61|569
1650985500000|2022-04-26 15:05:00|694.71|694.61|695.51|695.41|695.71|695.61|694.11|694.01|453
1650985800000|2022-04-26 15:10:00|695.41|695.31|696.01|695.91|696.01|695.91|694.91|694.81|261
1650986100000|2022-04-26 15:15:00|695.91|695.81|695.01|694.91|696.01|695.91|694.61|694.51|311
1650986400000|2022-04-26 15:20:00|695.11|695.01|696.51|696.41|697.11|697.01|695.01|694.91|428
1650986700000|2022-04-26 15:25:00|696.41|696.31|695.91|695.81|697.01|696.91|695.81|695.71|530
1650987000000|2022-04-26 15:30:00|694.59|694.29|694.29|693.99|696.09|695.79|693.59|693.29|678
1650987300000|2022-04-26 15:35:00|694.39|694.09|694.29|693.99|694.49|694.19|693.29|692.99|272
1650987600000|2022-04-26 15:40:00|694.19|693.89|694.19|693.89|694.29|693.99|692.89|692.59|228
1650987900000|2022-04-26 15:45:00|694.29|693.99|694.79|694.49|694.99|694.69|694.09|693.79|93
1650988200000|2022-04-26 15:50:00|694.69|694.39|694.39|694.09|695.19|694.89|694.39|694.09|36
1650988500000|2022-04-26 15:55:00|694.49|694.19|693.09|692.79|694.59|694.29|692.99|692.69|116
1650988800000|2022-04-26 16:00:00|693.19|692.89|693.69|693.39|694.09|693.79|693.09|692.79|114
1650989100000|2022-04-26 16:05:00|693.79|693.49|694.49|694.19|694.49|694.19|693.39|693.09|57
1650989400000|2022-04-26 16:10:00|694.59|694.29|695.09|694.79|695.19|694.89|694.19|693.89|94
1650989700000|2022-04-26 16:15:00|695.19|694.89|695.49|695.19|695.89|695.59|695.09|694.79|47
1650990000000|2022-04-26 16:20:00|695.59|695.29|696.19|695.89|696.59|696.29|695.49|695.19|80
1650990300000|2022-04-26 16:25:00|696.29|695.99|697.19|696.89|697.49|697.19|696.19|695.89|70
1650990600000|2022-04-26 16:30:00|697.09|696.79|696.39|696.09|697.39|697.09|695.99|695.69|64
1650990900000|2022-04-26 16:35:00|696.49|696.19|696.19|695.89|696.69|696.39|695.79|695.49|149
1650991200000|2022-04-26 16:40:00|696.29|695.99|696.09|695.79|696.59|696.29|695.99|695.69|73
1650991500000|2022-04-26 16:45:00|695.99|695.69|696.19|695.89|696.29|695.99|695.89|695.59|63
1650991800000|2022-04-26 16:50:00|696.29|695.99|696.49|696.19|697.19|696.89|696.19|695.89|65
1650992100000|2022-04-26 16:55:00|696.39|696.09|699.39|699.09|699.39|699.09|696.29|695.99|303
1650992400000|2022-04-26 17:00:00|699.49|699.19|696.19|695.89|699.49|699.19|696.19|695.89|64
1650992700000|2022-04-26 17:05:00|696.29|695.99|696.39|696.09|696.69|696.39|696.09|695.79|46
1650993000000|2022-04-26 17:10:00|696.29|695.99|695.19|694.89|696.49|696.19|695.19|694.89|58
1650993300000|2022-04-26 17:15:00|695.09|694.79|694.49|694.19|695.59|695.29|694.49|694.19|62
1650993600000|2022-04-26 17:20:00|694.59|694.29|694.29|693.99|694.89|694.59|694.29|693.99|57
1650993900000|2022-04-26 17:25:00|694.39|694.09|693.99|693.69|694.69|694.39|693.89|693.59|55
1650994200000|2022-04-26 17:30:00|693.89|693.59|694.59|694.29|694.79|694.49|693.59|693.29|134
1650994500000|2022-04-26 17:35:00|694.49|694.19|694.79|694.49|695.09|694.79|694.09|693.79|52
1650994800000|2022-04-26 17:40:00|694.69|694.39|695.49|695.19|695.89|695.59|694.69|694.39|83
1650995100000|2022-04-26 17:45:00|695.69|695.39|695.09|694.79|695.79|695.49|694.79|694.49|29
1650995400000|2022-04-26 17:50:00|695.19|694.89|694.59|694.29|695.19|694.89|694.59|694.29|24
1650995700000|2022-04-26 17:55:00|694.69|694.39|694.89|694.59|695.29|694.99|694.49|694.19|25
1650996000000|2022-04-26 18:00:00|694.99|694.69|694.89|694.59|695.09|694.79|694.29|693.99|36
1650996300000|2022-04-26 18:05:00|694.79|694.49|694.59|694.29|695.19|694.89|694.39|694.09|42
1650996600000|2022-04-26 18:10:00|694.69|694.39|695.29|694.99|695.49|695.19|694.59|694.29|45
1650996900000|2022-04-26 18:15:00|695.19|694.89|694.89|694.59|695.99|695.69|694.39|694.09|68
1650997200000|2022-04-26 18:20:00|694.99|694.69|695.99|695.69|696.29|695.99|694.79|694.49|35
1650997500000|2022-04-26 18:25:00|696.09|695.79|695.59|695.29|696.19|695.89|695.19|694.89|44
1650997800000|2022-04-26 18:30:00|695.49|695.19|695.39|695.09|695.79|695.49|694.89|694.59|30
1650998100000|2022-04-26 18:35:00|695.49|695.19|695.59|695.29|696.09|695.79|695.39|695.09|49
1650998400000|2022-04-26 18:40:00|695.49|695.19|694.19|693.89|695.59|695.29|694.19|693.89|12
1650998700000|2022-04-26 18:45:00|694.09|693.79|694.09|693.79|694.59|694.29|693.89|693.59|24
1650999000000|2022-04-26 18:50:00|694.19|693.89|694.89|694.59|695.09|694.79|694.09|693.79|13
1650999300000|2022-04-26 18:55:00|694.99|694.69|695.59|695.29|695.89|695.59|694.99|694.69|54
1650999600000|2022-04-26 19:00:00|695.69|695.39|694.89|694.59|696.19|695.89|694.79|694.49|52
1650999900000|2022-04-26 19:05:00|694.79|694.49|694.49|694.19|694.99|694.69|694.19|693.89|14
1651000200000|2022-04-26 19:10:00|694.59|694.29|693.39|693.09|695.09|694.79|693.29|692.99|12
1651000500000|2022-04-26 19:15:00|693.29|692.99|692.29|691.99|693.49|693.19|691.89|691.59|81
1651000800000|2022-04-26 19:20:00|692.19|691.89|692.79|692.49|693.09|692.79|692.19|691.89|39
1651001100000|2022-04-26 19:25:00|692.89|692.59|692.19|691.89|692.99|692.69|692.09|691.79|25
1651001400000|2022-04-26 19:30:00|692.09|691.79|691.49|691.19|692.39|692.09|691.29|690.99|50
1651001700000|2022-04-26 19:35:00|691.39|691.09|691.59|691.29|691.59|691.29|690.49|690.19|113
1651002000000|2022-04-26 19:40:00|691.49|691.19|691.19|690.89|691.89|691.59|690.49|690.19|77
1651002300000|2022-04-26 19:45:00|691.09|690.79|690.09|689.79|691.59|691.29|690.09|689.79|106
1651002600000|2022-04-26 19:50:00|689.89|689.59|689.89|689.59|690.99|690.69|689.79|689.49|86
1651002900000|2022-04-26 19:55:00|689.79|689.49|689.19|688.69|690.39|690.09|689.19|688.69|80
1651003200000|2022-04-26 20:00:00|689.29|688.79|689.29|688.79|690.29|689.79|688.29|687.79|0
1651003500000|2022-04-26 20:05:00|689.19|688.69|686.69|686.19|689.49|688.99|686.29|685.79|0
1651003800000|2022-04-26 20:10:00|686.59|686.09|687.39|686.89|688.19|687.69|686.49|685.99|0
1651004100000|2022-04-26 20:15:00|687.29|686.79|687.99|687.49|688.19|687.69|687.19|686.69|0
1651004400000|2022-04-26 20:20:00|688.09|687.59|686.79|686.29|688.09|687.59|686.69|686.19|0
1651004700000|2022-04-26 20:25:00|686.69|686.19|686.79|686.29|686.89|686.39|686.29|685.79|0
1651005000000|2022-04-26 20:30:00|686.89|686.39|686.69|686.19|686.89|686.39|686.39|685.89|0
1651005300000|2022-04-26 20:35:00|686.59|686.09|686.39|685.89|686.79|686.29|686.19|685.69|0
1651005600000|2022-04-26 20:40:00|686.49|685.99|685.49|684.99|686.49|685.99|685.29|684.79|0
1651005900000|2022-04-26 20:45:00|685.59|685.09|685.19|684.69|685.79|685.29|685.09|684.59|0
1651006200000|2022-04-26 20:50:00|685.29|684.79|685.19|684.69|685.29|684.79|684.89|684.39|0
1651006500000|2022-04-26 20:55:00|685.29|684.79|685.29|684.79|685.49|684.99|685.19|684.69|0
1651006800000|2022-04-26 21:00:00|685.69|685.19|686.29|685.79|686.29|685.79|685.59|685.09|0
1651007100000|2022-04-26 21:05:00|686.39|685.89|686.39|685.89|686.39|685.89|686.29|685.79|0
1651007400000|2022-04-26 21:10:00|686.49|685.99|686.59|686.09|686.59|686.09|686.29|685.79|0
1651007700000|2022-04-26 21:15:00|686.49|685.99|686.69|686.19|686.69|686.19|686.49|685.99|0
1651008000000|2022-04-26 21:20:00|686.59|686.09|686.69|686.19|686.79|686.29|686.59|686.09|0
1651008300000|2022-04-26 21:25:00|686.59|686.09|686.99|686.49|686.99|686.49|686.59|686.09|0
1651008600000|2022-04-26 21:30:00|687.09|686.59|687.19|686.69|687.39|686.89|687.09|686.59|0
1651008900000|2022-04-26 21:35:00|687.29|686.79|687.09|686.59|687.29|686.79|686.99|686.49|0
1651009200000|2022-04-26 21:40:00|687.19|686.69|687.09|686.59|687.19|686.69|687.09|686.59|0
1651009500000|2022-04-26 21:45:00|687.19|686.69|687.09|686.59|687.29|686.79|687.09|686.59|0
1651009800000|2022-04-26 21:50:00|686.99|686.49|687.29|686.79|687.29|686.79|686.99|686.49|0
1651010100000|2022-04-26 21:55:00|687.39|686.89|687.39|686.89|687.39|686.89|687.29|686.79|0
1651010400000|2022-04-26 22:00:00|687.49|686.99|688.49|687.99|688.59|688.09|687.39|686.89|0
1651010700000|2022-04-26 22:05:00|688.59|688.09|689.79|689.29|690.19|689.69|688.39|687.89|0
1651011000000|2022-04-26 22:10:00|689.89|689.39|690.19|689.69|690.49|689.99|689.79|689.29|0
1651011300000|2022-04-26 22:15:00|690.09|689.59|689.79|689.29|690.39|689.89|689.39|688.89|0
1651011600000|2022-04-26 22:20:00|689.69|689.19|690.69|690.19|690.69|690.19|689.69|689.19|0
1651011900000|2022-04-26 22:25:00|690.59|690.09|691.49|690.99|691.59|691.09|690.49|689.99|0
1651012200000|2022-04-26 22:30:00|691.59|691.09|691.09|690.59|691.79|691.29|691.09|690.59|0
1651012500000|2022-04-26 22:35:00|691.19|690.69|690.69|690.19|691.29|690.79|690.59|690.09|0
1651012800000|2022-04-26 22:40:00|690.59|690.09|689.89|689.39|690.69|690.19|689.89|689.39|0
1651013100000|2022-04-26 22:45:00|689.99|689.49|689.99|689.49|690.19|689.69|689.79|689.29|0
1651013400000|2022-04-26 22:50:00|689.89|689.39|690.49|689.99|690.59|690.09|689.89|689.39|0
1651013700000|2022-04-26 22:55:00|690.59|690.09|690.09|689.59|690.59|690.09|689.99|689.49|0
1651014000000|2022-04-26 23:00:00|690.19|689.69|690.29|689.79|690.39|689.89|690.09|689.59|0
1651014300000|2022-04-26 23:05:00|690.39|689.89|690.59|690.09|690.69|690.19|690.39|689.89|0
1651014600000|2022-04-26 23:10:00|690.69|690.19|690.59|690.09|690.79|690.29|690.29|689.79|0
1651014900000|2022-04-26 23:15:00|689.29|688.79|689.39|688.89|689.59|689.09|689.29|688.79|0
1651015200000|2022-04-26 23:20:00|689.49|688.99|689.49|688.99|689.59|689.09|689.39|688.89|0
1651015500000|2022-04-26 23:25:00|689.59|689.09|689.29|688.79|689.69|689.19|689.19|688.69|0
1651015800000|2022-04-26 23:30:00|689.39|688.89|689.69|689.19|689.89|689.39|689.29|688.79|0
1651016100000|2022-04-26 23:35:00|689.79|689.29|689.89|689.39|689.89|689.39|689.49|688.99|0
1651016400000|2022-04-26 23:40:00|689.79|689.29|689.89|689.39|690.09|689.59|689.69|689.19|0
1651016700000|2022-04-26 23:45:00|691.09|690.59|691.19|690.69|691.19|690.69|690.89|690.39|0
1651017000000|2022-04-26 23:50:00|691.29|690.79|691.09|690.59|691.49|690.99|691.09|690.59|0
1651017300000|2022-04-26 23:55:00|691.19|690.69|691.09|690.59|691.39|690.89|690.99|690.49|0
1651017600000|2022-04-27 00:00:00|691.19|690.69|691.29|690.79|691.49|690.99|691.09|690.59|0
1651017900000|2022-04-27 00:05:00|691.19|690.69|691.19|690.69|691.39|690.89|691.09|690.59|0
1651018200000|2022-04-27 00:10:00|691.09|690.59|690.59|690.09|691.19|690.69|690.59|690.09|0
1651018500000|2022-04-27 00:15:00|690.69|690.19|689.99|689.49|690.69|690.19|689.39|688.89|0
1651018800000|2022-04-27 00:20:00|689.89|689.39|690.39|689.89|690.59|690.09|689.79|689.29|0
1651019100000|2022-04-27 00:25:00|690.29|689.79|689.59|689.09|690.59|690.09|689.49|688.99|0
1651019400000|2022-04-27 00:30:00|689.49|688.99|689.09|688.59|689.49|688.99|689.09|688.59|0
1651019700000|2022-04-27 00:35:00|689.19|688.69|688.89|688.39|689.39|688.89|688.89|688.39|0
1651020000000|2022-04-27 00:40:00|688.99|688.49|688.69|688.19|689.09|688.59|687.99|687.49|0
1651020300000|2022-04-27 00:45:00|688.49|687.99|688.49|687.99|688.89|688.39|688.09|687.59|0
1651020600000|2022-04-27 00:50:00|688.69|688.19|689.09|688.59|689.09|688.59|688.59|688.09|0
1651020900000|2022-04-27 00:55:00|689.19|688.69|688.49|687.99|689.49|688.99|688.09|687.59|0
1651021200000|2022-04-27 01:00:00|688.29|687.79|688.89|688.39|689.19|688.69|688.29|687.79|0
1651021500000|2022-04-27 01:05:00|689.09|688.59|689.79|689.29|689.99|689.49|688.89|688.39|0
1651021800000|2022-04-27 01:10:00|689.59|689.09|688.89|688.39|689.59|689.09|688.89|688.39|0
1651022100000|2022-04-27 01:15:00|689.09|688.59|689.39|688.89|689.89|689.39|689.09|688.59|0
1651022400000|2022-04-27 01:20:00|689.49|688.99|690.69|690.19|690.89|690.39|689.39|688.89|0
1651022700000|2022-04-27 01:25:00|690.59|690.09|691.09|690.59|691.29|690.79|690.59|690.09|0
1651023000000|2022-04-27 01:30:00|690.99|690.49|691.89|691.39|691.89|691.39|690.59|690.09|0
1651023300000|2022-04-27 01:35:00|691.59|691.09|692.39|691.89|692.39|691.89|691.29|690.79|0
1651023600000|2022-04-27 01:40:00|692.19|691.69|692.19|691.69|692.79|692.29|691.99|691.49|0
1651023900000|2022-04-27 01:45:00|691.99|691.49|691.99|691.49|692.59|692.09|691.99|691.49|0
1651024200000|2022-04-27 01:50:00|691.89|691.39|691.69|691.19|691.99|691.49|691.69|691.19|0
1651024500000|2022-04-27 01:55:00|691.89|691.39|691.69|691.19|691.89|691.39|691.59|691.09|0
1651024800000|2022-04-27 02:00:00|691.49|690.99|691.29|690.79|691.69|691.19|690.89|690.39|0
1651025100000|2022-04-27 02:05:00|691.09|690.59|690.19|689.69|691.49|690.99|689.79|689.29|0
1651025400000|2022-04-27 02:10:00|690.39|689.89|690.69|690.19|691.09|690.59|690.19|689.69|0
1651025700000|2022-04-27 02:15:00|690.59|690.09|690.39|689.89|690.79|690.29|690.19|689.69|0
1651026000000|2022-04-27 02:20:00|690.49|689.99|690.29|689.79|690.79|690.29|689.99|689.49|0
1651026300000|2022-04-27 02:25:00|690.19|689.69|690.59|690.09|690.59|690.09|689.89|689.39|0
1651026600000|2022-04-27 02:30:00|690.79|690.29|690.79|690.29|690.79|690.29|690.09|689.59|0
1651026900000|2022-04-27 02:35:00|690.59|690.09|690.59|690.09|690.79|690.29|689.99|689.49|0
1651027200000|2022-04-27 02:40:00|690.79|690.29|691.09|690.59|691.29|690.79|690.59|690.09|0
1651027500000|2022-04-27 02:45:00|690.99|690.49|691.09|690.59|691.09|690.59|690.59|690.09|0
1651027800000|2022-04-27 02:50:00|690.99|690.49|692.09|691.59|692.39|691.89|690.79|690.29|0
1651028100000|2022-04-27 02:55:00|691.99|691.49|692.09|691.59|692.29|691.79|691.49|690.99|0
1651028400000|2022-04-27 03:00:00|691.99|691.49|692.09|691.59|692.29|691.79|691.49|690.99|0
1651028700000|2022-04-27 03:05:00|691.89|691.39|691.69|691.19|692.09|691.59|691.59|691.09|0
1651029000000|2022-04-27 03:10:00|691.49|690.99|691.79|691.29|692.29|691.79|691.49|690.99|0
1651029300000|2022-04-27 03:15:00|691.69|691.19|691.39|690.89|691.79|691.29|691.29|690.79|0
1651029600000|2022-04-27 03:20:00|691.49|690.99|691.49|690.99|691.69|691.19|691.29|690.79|0
1651029900000|2022-04-27 03:25:00|691.69|691.19|691.89|691.39|692.09|691.59|691.49|690.99|0
1651030200000|2022-04-27 03:30:00|691.69|691.19|691.69|691.19|691.89|691.39|691.49|690.99|0
1651030500000|2022-04-27 03:35:00|691.49|690.99|691.69|691.19|691.69|691.19|691.49|690.99|0
1651030800000|2022-04-27 03:40:00|691.89|691.39|692.09|691.59|692.09|691.59|691.59|691.09|0
1651031100000|2022-04-27 03:45:00|692.19|691.69|692.59|692.09|692.79|692.29|692.09|691.59|0
1651031400000|2022-04-27 03:50:00|692.49|691.99|691.89|691.39|692.59|692.09|691.89|691.39|0
1651031700000|2022-04-27 03:55:00|692.09|691.59|692.09|691.59|692.29|691.79|692.09|691.59|0
1651032000000|2022-04-27 04:00:00|691.89|691.39|692.59|692.09|692.59|692.09|691.69|691.19|0
1651032300000|2022-04-27 04:05:00|692.69|692.19|692.59|692.09|692.99|692.49|692.59|692.09|0
1651032600000|2022-04-27 04:10:00|692.69|692.19|692.59|692.09|692.79|692.29|692.49|691.99|0
1651032900000|2022-04-27 04:15:00|692.49|691.99|692.49|691.99|692.59|692.09|692.29|691.79|0
1651033200000|2022-04-27 04:20:00|692.29|691.79|692.09|691.59|692.49|691.99|692.09|691.59|0
1651033500000|2022-04-27 04:25:00|692.19|691.69|692.49|691.99|692.69|692.19|692.19|691.69|0
1651033800000|2022-04-27 04:30:00|692.29|691.79|692.49|691.99|692.59|692.09|692.29|691.79|0
1651034100000|2022-04-27 04:35:00|692.29|691.79|692.29|691.79|692.29|691.79|692.09|691.59|0
1651034400000|2022-04-27 04:40:00|692.09|691.59|691.89|691.39|692.49|691.99|691.89|691.39|0
1651034700000|2022-04-27 04:45:00|692.29|691.79|692.79|692.29|692.89|692.39|692.29|691.79|0
1651035000000|2022-04-27 04:50:00|692.59|692.09|692.29|691.79|692.59|692.09|692.29|691.79|0
1651035300000|2022-04-27 04:55:00|692.09|691.59|692.29|691.79|692.49|691.99|692.09|691.59|0
1651035600000|2022-04-27 05:00:00|692.49|691.99|691.69|691.19|692.49|691.99|691.69|691.19|0
1651035900000|2022-04-27 05:05:00|691.79|691.29|692.29|691.79|692.49|691.99|691.79|691.29|0
1651036200000|2022-04-27 05:10:00|692.49|691.99|693.19|692.69|693.39|692.89|692.29|691.79|0
1651036500000|2022-04-27 05:15:00|693.39|692.89|692.49|691.99|693.39|692.89|692.49|691.99|0
1651036800000|2022-04-27 05:20:00|692.29|691.79|692.29|691.79|692.59|692.09|692.09|691.59|0
1651037100000|2022-04-27 05:25:00|692.09|691.59|692.99|692.49|692.99|692.49|692.09|691.59|0
1651037400000|2022-04-27 05:30:00|693.19|692.69|692.39|691.89|693.39|692.89|692.29|691.79|0
1651037700000|2022-04-27 05:35:00|692.49|691.99|693.69|693.19|693.89|693.39|692.39|691.89|0
1651038000000|2022-04-27 05:40:00|693.89|693.39|693.89|693.39|693.89|693.39|693.49|692.99|0
1651038300000|2022-04-27 05:45:00|693.69|693.19|693.69|693.19|693.89|693.39|692.99|692.49|0
1651038600000|2022-04-27 05:50:00|693.89|693.39|694.49|693.99|694.59|694.09|693.69|693.19|0
1651038900000|2022-04-27 05:55:00|694.59|694.09|694.29|693.79|694.79|694.29|693.29|692.79|0
1651039200000|2022-04-27 06:00:00|693.89|693.59|692.19|691.89|693.89|693.59|691.49|691.19|125
1651039500000|2022-04-27 06:05:00|692.09|691.79|691.99|691.69|692.39|692.09|691.79|691.49|77
1651039800000|2022-04-27 06:10:00|691.89|691.59|692.29|691.99|692.39|692.09|690.99|690.69|44
1651040100000|2022-04-27 06:15:00|692.39|692.09|692.89|692.59|693.09|692.79|692.29|691.99|43
1651040400000|2022-04-27 06:20:00|692.99|692.69|693.19|692.89|693.49|693.19|692.79|692.49|27
1651040700000|2022-04-27 06:25:00|693.29|692.99|692.99|692.69|693.39|693.09|692.99|692.69|5
1651041000000|2022-04-27 06:30:00|693.09|692.79|693.59|693.29|693.59|693.29|692.99|692.69|26
1651041300000|2022-04-27 06:35:00|693.49|693.19|692.99|692.69|693.89|693.59|692.99|692.69|17
1651041600000|2022-04-27 06:40:00|692.89|692.59|692.99|692.69|692.99|692.69|692.49|692.19|15
1651041900000|2022-04-27 06:45:00|692.89|692.59|692.89|692.59|693.19|692.89|692.79|692.49|9
1651042200000|2022-04-27 06:50:00|692.99|692.69|693.29|692.99|693.39|693.09|692.79|692.49|19
1651042500000|2022-04-27 06:55:00|693.19|692.89|693.19|692.89|693.39|693.09|692.89|692.59|57
1651042800000|2022-04-27 07:00:00|693.09|692.99|694.79|694.69|695.39|695.29|692.89|692.79|652
1651043100000|2022-04-27 07:05:00|694.69|694.59|694.59|694.49|695.29|695.19|693.99|693.89|355
1651043400000|2022-04-27 07:10:00|694.49|694.39|691.49|691.39|694.49|694.39|691.49|691.39|266
1651043700000|2022-04-27 07:15:00|691.59|691.49|692.09|691.99|692.89|692.79|691.09|690.99|355
1651044000000|2022-04-27 07:20:00|691.99|691.89|689.99|689.89|692.29|692.19|689.89|689.79|343
1651044300000|2022-04-27 07:25:00|690.09|689.99|687.69|687.59|690.19|690.09|687.59|687.49|382
1651044600000|2022-04-27 07:30:00|687.59|687.49|688.69|688.59|689.09|688.99|687.29|687.19|560
1651044900000|2022-04-27 07:35:00|688.89|688.79|691.39|691.29|691.49|691.39|688.69|688.59|313
1651045200000|2022-04-27 07:40:00|691.49|691.39|691.49|691.39|692.19|692.09|691.19|691.09|276
1651045500000|2022-04-27 07:45:00|691.59|691.49|693.29|693.19|693.39|693.29|690.99|690.89|219
1651045800000|2022-04-27 07:50:00|693.39|693.29|695.09|694.99|695.19|695.09|693.29|693.19|248
1651046100000|2022-04-27 07:55:00|695.19|695.09|695.87|695.77|696.09|695.99|695.09|694.99|171
1651046400000|2022-04-27 08:00:00|695.77|695.67|693.97|693.87|696.07|695.97|693.77|693.67|296
1651046700000|2022-04-27 08:05:00|694.07|693.97|694.17|694.07|694.47|694.37|693.77|693.67|124
1651047000000|2022-04-27 08:10:00|694.27|694.17|695.67|695.57|695.67|695.57|694.27|694.17|166
1651047300000|2022-04-27 08:15:00|695.77|695.67|696.67|696.57|696.77|696.67|695.67|695.57|114
1651047600000|2022-04-27 08:20:00|696.77|696.67|696.17|696.07|697.17|697.07|695.67|695.57|208
1651047900000|2022-04-27 08:25:00|696.27|696.17|695.07|694.97|696.57|696.47|695.07|694.97|145
1651048200000|2022-04-27 08:30:00|695.17|695.07|694.87|694.77|695.97|695.87|694.87|694.77|145
1651048500000|2022-04-27 08:35:00|694.77|694.67|695.47|695.37|695.77|695.67|694.57|694.47|114
1651048800000|2022-04-27 08:40:00|695.57|695.47|696.27|696.17|696.57|696.47|695.47|695.37|108
1651049100000|2022-04-27 08:45:00|696.17|696.07|694.67|694.57|696.27|696.17|694.37|694.27|125
1651049400000|2022-04-27 08:50:00|694.57|694.47|695.07|694.97|695.57|695.47|694.07|693.97|131
1651049700000|2022-04-27 08:55:00|694.97|694.87|695.87|695.77|696.57|696.47|694.97|694.87|154
1651050000000|2022-04-27 09:00:00|695.77|695.67|696.87|696.77|697.27|697.17|695.67|695.57|130
1651050300000|2022-04-27 09:05:00|696.97|696.87|695.67|695.57|697.07|696.97|695.67|695.57|137
1651050600000|2022-04-27 09:10:00|695.57|695.47|696.17|696.07|696.67|696.57|695.57|695.47|130
1651050900000|2022-04-27 09:15:00|696.27|696.17|695.07|694.97|696.27|696.17|694.97|694.87|277
1651051200000|2022-04-27 09:20:00|695.17|695.07|694.97|694.87|695.67|695.57|694.77|694.67|198
1651051500000|2022-04-27 09:25:00|695.07|694.97|695.67|695.57|696.07|695.97|695.07|694.97|57
1651051800000|2022-04-27 09:30:00|695.57|695.47|694.97|694.87|695.67|695.57|694.77|694.67|82
1651052100000|2022-04-27 09:35:00|695.07|694.97|695.57|695.47|695.77|695.67|694.97|694.87|90
1651052400000|2022-04-27 09:40:00|695.67|695.57|695.97|695.87|696.07|695.97|695.37|695.27|112
1651052700000|2022-04-27 09:45:00|695.87|695.77|695.77|695.67|696.07|695.97|695.37|695.27|86
1651053000000|2022-04-27 09:50:00|695.87|695.77|696.47|696.37|696.87|696.77|695.77|695.67|166
1651053300000|2022-04-27 09:55:00|696.57|696.47|697.47|697.37|697.77|697.67|696.57|696.47|187
1651053600000|2022-04-27 10:00:00|697.57|697.47|697.97|697.87|698.27|698.17|697.27|697.17|117
1651053900000|2022-04-27 10:05:00|698.07|697.97|697.87|697.77|698.07|697.97|697.77|697.67|129
1651054200000|2022-04-27 10:10:00|697.97|697.87|698.17|698.07|698.37|698.27|697.67|697.57|152
1651054500000|2022-04-27 10:15:00|698.27|698.17|697.97|697.87|698.37|698.27|697.67|697.57|109
1651054800000|2022-04-27 10:20:00|698.07|697.97|698.07|697.97|698.17|698.07|697.67|697.57|94
1651055100000|2022-04-27 10:25:00|697.97|697.87|697.77|697.67|698.07|697.97|697.67|697.57|70
1651055400000|2022-04-27 10:30:00|697.87|697.77|698.27|698.17|698.37|698.27|697.67|697.57|65
1651055700000|2022-04-27 10:35:00|698.17|698.07|698.47|698.37|698.77|698.67|697.87|697.77|103
1651056000000|2022-04-27 10:40:00|698.57|698.47|698.27|698.17|698.87|698.77|698.27|698.17|127
1651056300000|2022-04-27 10:45:00|698.17|698.07|698.67|698.57|698.97|698.87|696.37|696.27|800
1651056600000|2022-04-27 10:50:00|698.57|698.47|699.67|699.57|699.77|699.67|698.47|698.37|122
1651056900000|2022-04-27 10:55:00|699.57|699.47|699.37|699.27|699.87|699.77|699.07|698.97|119
1651057200000|2022-04-27 11:00:00|699.47|699.37|698.17|698.07|699.57|699.47|697.97|697.87|154
1651057500000|2022-04-27 11:05:00|698.07|697.97|697.47|697.37|698.17|698.07|697.27|697.17|65
1651057800000|2022-04-27 11:10:00|697.57|697.47|697.97|697.87|698.07|697.97|697.47|697.37|62
1651058100000|2022-04-27 11:15:00|698.07|697.97|697.47|697.37|698.07|697.97|697.47|697.37|60
1651058400000|2022-04-27 11:20:00|697.57|697.47|696.47|696.37|697.67|697.57|696.27|696.17|380
1651058700000|2022-04-27 11:25:00|696.57|696.47|695.77|695.67|696.67|696.57|695.57|695.47|222
1651059000000|2022-04-27 11:30:00|695.67|695.57|695.87|695.77|696.17|696.07|695.27|695.17|130
1651059300000|2022-04-27 11:35:00|695.77|695.67|695.77|695.67|696.27|696.17|695.47|695.37|101
1651059600000|2022-04-27 11:40:00|695.81|695.71|696.61|696.51|696.61|696.51|695.71|695.61|87
1651059900000|2022-04-27 11:45:00|696.51|696.41|697.51|697.41|697.51|697.41|696.51|696.41|81
1651060200000|2022-04-27 11:50:00|697.41|697.31|697.01|696.91|697.51|697.41|696.91|696.81|80
1651060500000|2022-04-27 11:55:00|696.91|696.81|696.51|696.41|697.21|697.11|696.21|696.11|103
1651060800000|2022-04-27 12:00:00|696.41|696.31|697.41|697.31|697.51|697.41|696.31|696.21|117
1651061100000|2022-04-27 12:05:00|697.31|697.21|698.61|698.51|698.61|698.51|697.11|697.01|110
1651061400000|2022-04-27 12:10:00|698.71|698.61|698.01|697.91|698.71|698.61|697.91|697.81|100
1651061700000|2022-04-27 12:15:00|697.91|697.81|696.91|696.81|698.21|698.11|696.91|696.81|118
1651062000000|2022-04-27 12:20:00|697.01|696.91|696.71|696.61|697.21|697.11|696.51|696.41|71
1651062300000|2022-04-27 12:25:00|696.61|696.51|696.41|696.31|696.71|696.61|696.11|696.01|57
1651062600000|2022-04-27 12:30:00|696.51|696.41|695.91|695.81|696.91|696.81|695.61|695.51|115
1651062900000|2022-04-27 12:35:00|695.81|695.71|696.21|696.11|696.21|696.11|695.51|695.41|62
1651063200000|2022-04-27 12:40:00|696.31|696.21|695.41|695.31|696.31|696.21|695.31|695.21|129
1651063500000|2022-04-27 12:45:00|695.31|695.21|695.01|694.91|695.61|695.51|694.91|694.81|111
1651063800000|2022-04-27 12:50:00|695.11|695.01|695.01|694.91|695.51|695.41|694.81|694.71|66
1651064100000|2022-04-27 12:55:00|695.11|695.01|694.91|694.81|695.41|695.31|694.81|694.71|99
1651064400000|2022-04-27 13:00:00|695.01|694.91|695.21|695.11|695.61|695.51|694.81|694.71|137
1651064700000|2022-04-27 13:05:00|695.31|695.21|694.11|694.01|695.31|695.21|693.71|693.61|212
1651065000000|2022-04-27 13:10:00|694.21|694.11|694.11|694.01|694.31|694.21|693.71|693.61|142
1651065300000|2022-04-27 13:15:00|694.21|694.11|695.01|694.91|695.01|694.91|694.01|693.91|128
1651065600000|2022-04-27 13:20:00|695.11|695.01|694.81|694.71|695.41|695.31|694.81|694.71|77
1651065900000|2022-04-27 13:25:00|694.91|694.81|694.01|693.91|695.11|695.01|694.01|693.91|133
1651066200000|2022-04-27 13:30:00|694.11|694.01|695.21|695.11|695.91|695.81|694.01|693.91|330
1651066500000|2022-04-27 13:35:00|695.31|695.21|695.51|695.41|695.61|695.51|694.21|694.11|262
1651066800000|2022-04-27 13:40:00|695.61|695.51|698.11|698.01|698.21|698.11|695.51|695.41|359
1651067100000|2022-04-27 13:45:00|698.21|698.11|699.11|699.01|699.21|699.11|697.91|697.81|286
1651067400000|2022-04-27 13:50:00|699.31|699.21|697.41|697.31|699.71|699.61|697.31|697.21|255
1651067700000|2022-04-27 13:55:00|697.51|697.41|697.41|697.31|697.71|697.61|696.81|696.71|161
1651068000000|2022-04-27 14:00:00|697.51|697.41|695.31|695.21|698.31|698.21|695.01|694.91|325
1651068300000|2022-04-27 14:05:00|695.41|695.31|695.61|695.51|696.31|696.21|695.01|694.91|198
1651068600000|2022-04-27 14:10:00|695.52|695.42|693.72|693.62|695.62|695.52|693.62|693.52|236
1651068900000|2022-04-27 14:15:00|693.62|693.52|692.72|692.62|693.82|693.72|692.22|692.12|202
1651069200000|2022-04-27 14:20:00|692.82|692.72|692.52|692.42|693.42|693.32|692.02|691.92|274
1651069500000|2022-04-27 14:25:00|692.62|692.52|691.72|691.62|693.22|693.12|691.72|691.62|160
1651069800000|2022-04-27 14:30:00|691.82|691.72|692.42|692.32|692.52|692.42|690.82|690.72|247
1651070100000|2022-04-27 14:35:00|692.52|692.42|694.02|693.92|694.12|694.02|692.12|692.02|233
1651070400000|2022-04-27 14:40:00|693.92|693.82|694.82|694.72|695.22|695.12|693.92|693.82|259
1651070700000|2022-04-27 14:45:00|694.72|694.62|696.12|696.02|696.12|696.02|694.42|694.32|247
1651071000000|2022-04-27 14:50:00|696.02|695.92|694.92|694.82|696.12|696.02|694.82|694.72|161
1651071300000|2022-04-27 14:55:00|694.82|694.72|695.02|694.92|695.72|695.62|694.82|694.72|136
1651071600000|2022-04-27 15:00:00|695.22|695.12|695.32|695.22|696.62|696.52|694.92|694.82|251
1651071900000|2022-04-27 15:05:00|695.42|695.32|695.22|695.12|695.82|695.72|694.52|694.42|142
1651072200000|2022-04-27 15:10:00|695.12|695.02|695.12|695.02|696.12|696.02|694.62|694.52|206
1651072500000|2022-04-27 15:15:00|695.32|695.22|696.22|696.12|696.32|696.22|695.22|695.12|250
1651072800000|2022-04-27 15:20:00|696.12|696.02|695.82|695.72|696.22|696.12|694.92|694.82|263
1651073100000|2022-04-27 15:25:00|695.72|695.62|696.62|696.52|696.62|696.52|695.42|695.32|279
1651073400000|2022-04-27 15:30:00|695.98|695.68|696.28|695.98|697.28|696.98|695.78|695.48|915
1651073700000|2022-04-27 15:35:00|696.38|696.08|695.88|695.58|696.68|696.38|695.58|695.28|748
1651074000000|2022-04-27 15:40:00|695.98|695.68|696.28|695.98|696.78|696.48|695.68|695.38|137
1651074300000|2022-04-27 15:45:00|696.08|695.78|695.98|695.68|696.38|696.08|695.58|695.28|105
1651074600000|2022-04-27 15:50:00|695.88|695.58|694.38|694.08|696.08|695.78|694.28|693.98|92
1651074900000|2022-04-27 15:55:00|694.48|694.18|695.38|695.08|695.38|695.08|694.28|693.98|64
1651075200000|2022-04-27 16:00:00|695.28|694.98|695.58|695.28|695.68|695.38|694.38|694.08|105
1651075500000|2022-04-27 16:05:00|695.68|695.38|697.28|696.98|697.38|697.08|695.58|695.28|204
1651075800000|2022-04-27 16:10:00|697.38|697.08|696.88|696.58|697.38|697.08|696.68|696.38|46
1651076100000|2022-04-27 16:15:00|696.98|696.68|696.98|696.68|697.38|697.08|696.48|696.18|54
1651076400000|2022-04-27 16:20:00|697.08|696.78|698.78|698.48|699.18|698.88|696.78|696.48|158
1651076700000|2022-04-27 16:25:00|698.68|698.38|699.28|698.98|699.28|698.98|698.48|698.18|55
1651077000000|2022-04-27 16:30:00|699.38|699.08|699.28|698.98|699.68|699.38|698.88|698.58|39
1651077300000|2022-04-27 16:35:00|699.18|698.88|699.08|698.78|699.28|698.98|698.48|698.18|46
1651077600000|2022-04-27 16:40:00|699.18|698.88|699.38|699.08|699.98|699.68|698.78|698.48|38
1651077900000|2022-04-27 16:45:00|699.28|698.98|698.68|698.38|699.58|699.28|698.48|698.18|68
1651078200000|2022-04-27 16:50:00|698.78|698.48|698.88|698.58|698.98|698.68|698.48|698.18|18
1651078500000|2022-04-27 16:55:00|698.98|698.68|698.98|698.68|699.08|698.78|698.48|698.18|37
1651078800000|2022-04-27 17:00:00|699.08|698.78|699.28|698.98|699.48|699.18|697.08|696.78|93
1651079100000|2022-04-27 17:05:00|699.38|699.08|697.58|697.28|699.48|699.18|697.48|697.18|35
1651079400000|2022-04-27 17:10:00|697.68|697.38|697.58|697.28|698.18|697.88|696.78|696.48|27
1651079700000|2022-04-27 17:15:00|697.68|697.38|697.18|696.88|697.68|697.38|696.88|696.58|23
1651080000000|2022-04-27 17:20:00|697.28|696.98|697.58|697.28|698.08|697.78|697.18|696.88|23
1651080300000|2022-04-27 17:25:00|697.68|697.38|698.78|698.48|698.78|698.48|696.58|696.28|41
1651080600000|2022-04-27 17:30:00|698.68|698.38|698.78|698.48|698.98|698.68|698.18|697.88|34
1651080900000|2022-04-27 17:35:00|698.88|698.58|697.98|697.68|699.48|699.18|697.78|697.48|49
1651081200000|2022-04-27 17:40:00|697.88|697.58|697.88|697.58|698.08|697.78|697.48|697.18|22
1651081500000|2022-04-27 17:45:00|697.78|697.48|698.88|698.58|699.08|698.78|697.68|697.38|26
1651081800000|2022-04-27 17:50:00|698.78|698.48|699.38|699.08|699.68|699.38|698.78|698.48|22
1651082100000|2022-04-27 17:55:00|699.48|699.18|699.28|698.98|699.48|699.18|698.78|698.48|19
1651082400000|2022-04-27 18:00:00|699.18|698.88|698.48|698.18|699.28|698.98|698.38|698.08|25
1651082700000|2022-04-27 18:05:00|698.58|698.28|698.48|698.18|699.08|698.78|698.28|697.98|18
1651083000000|2022-04-27 18:10:00|698.38|698.08|698.78|698.48|699.08|698.78|697.98|697.68|19
1651083300000|2022-04-27 18:15:00|698.88|698.58|697.78|697.48|698.88|698.58|697.38|697.08|31
1651083600000|2022-04-27 18:20:00|697.88|697.58|697.78|697.48|698.58|698.28|697.78|697.48|27
1651083900000|2022-04-27 18:25:00|697.68|697.38|697.68|697.38|698.08|697.78|697.48|697.18|65
1651084200000|2022-04-27 18:30:00|697.58|697.28|698.18|697.88|698.38|698.08|697.38|697.08|14
1651084500000|2022-04-27 18:35:00|698.28|697.98|697.88|697.58|698.38|698.08|696.38|696.08|26
1651084800000|2022-04-27 18:40:00|697.98|697.68|698.58|698.28|698.98|698.68|697.88|697.58|12
1651085100000|2022-04-27 18:45:00|698.68|698.38|698.08|697.78|698.98|698.68|697.58|697.28|26
1651085400000|2022-04-27 18:50:00|698.18|697.88|696.78|696.48|698.18|697.88|696.58|696.28|40
1651085700000|2022-04-27 18:55:00|696.68|696.38|695.78|695.48|696.68|696.38|695.08|694.78|72
1651086000000|2022-04-27 19:00:00|695.68|695.38|695.28|694.98|696.08|695.78|694.78|694.48|55
1651086300000|2022-04-27 19:05:00|695.38|695.08|695.18|694.88|695.78|695.48|694.58|694.28|24
1651086600000|2022-04-27 19:10:00|695.28|694.98|695.58|695.28|695.98|695.68|694.68|694.38|21
1651086900000|2022-04-27 19:15:00|695.48|695.18|695.28|694.98|696.18|695.88|694.68|694.38|17
1651087200000|2022-04-27 19:20:00|695.18|694.88|694.98|694.68|695.48|695.18|694.38|694.08|33
1651087500000|2022-04-27 19:25:00|694.88|694.58|695.38|695.08|695.98|695.68|694.88|694.58|27
1651087800000|2022-04-27 19:30:00|695.18|694.88|695.68|695.38|696.28|695.98|695.18|694.88|56
1651088100000|2022-04-27 19:35:00|695.78|695.48|695.28|694.98|696.18|695.88|694.78|694.48|33
1651088400000|2022-04-27 19:40:00|695.38|695.08|696.28|695.98|696.68|696.38|695.08|694.78|52
1651088700000|2022-04-27 19:45:00|696.18|695.88|695.68|695.38|696.88|696.58|695.48|695.18|53
1651089000000|2022-04-27 19:50:00|695.58|695.28|695.48|695.18|695.88|695.58|694.58|694.28|62
1651089300000|2022-04-27 19:55:00|695.58|695.28|696.08|695.58|696.28|695.88|695.28|694.98|53
1651089600000|2022-04-27 20:00:00|696.28|695.78|696.28|695.78|696.78|696.28|695.78|695.28|0
1651089900000|2022-04-27 20:05:00|696.38|695.88|697.68|697.18|698.78|698.28|696.08|695.58|0
1651090200000|2022-04-27 20:10:00|697.78|697.28|697.78|697.28|698.68|698.18|697.38|696.88|0
1651090500000|2022-04-27 20:15:00|697.68|697.18|698.48|697.98|698.88|698.38|697.68|697.18|0
1651090800000|2022-04-27 20:20:00|698.38|697.88|698.68|698.18|698.88|698.38|698.18|697.68|0
1651091100000|2022-04-27 20:25:00|698.58|698.08|698.68|698.18|698.98|698.48|698.48|697.98|0
1651091400000|2022-04-27 20:30:00|698.78|698.28|699.18|698.68|699.28|698.78|698.68|698.18|0
1651091700000|2022-04-27 20:35:00|699.08|698.58|699.58|699.08|699.58|699.08|699.08|698.58|0
1651092000000|2022-04-27 20:40:00|699.48|698.98|699.68|699.18|699.68|699.18|699.38|698.88|0
1651092300000|2022-04-27 20:45:00|699.58|699.08|700.68|700.18|700.98|700.48|699.58|699.08|0
1651092600000|2022-04-27 20:50:00|700.58|700.08|700.28|699.78|701.18|700.68|700.08|699.58|0
1651092900000|2022-04-27 20:55:00|700.18|699.68|700.58|700.08|700.88|700.38|700.18|699.68|0
1651093200000|2022-04-27 21:00:00|700.48|699.98|700.28|699.78|700.58|700.08|700.28|699.78|0
1651093500000|2022-04-27 21:05:00|700.38|699.88|700.28|699.78|700.38|699.88|700.28|699.78|0
1651093800000|2022-04-27 21:10:00|700.38|699.88|700.38|699.88|700.38|699.88|700.28|699.78|0
1651094100000|2022-04-27 21:15:00|700.28|699.78|700.38|699.88|700.38|699.88|700.28|699.78|0
1651094400000|2022-04-27 21:20:00|700.28|699.78|700.38|699.88|700.38|699.88|700.28|699.78|0
1651095000000|2022-04-27 21:30:00|700.28|699.78|700.38|699.88|700.38|699.88|700.28|699.78|0
1651095300000|2022-04-27 21:35:00|700.48|699.98|700.48|699.98|700.58|700.08|700.38|699.88|0
1651095600000|2022-04-27 21:40:00|700.58|700.08|700.58|700.08|700.58|700.08|700.48|699.98|0
1651095900000|2022-04-27 21:45:00|700.68|700.18|700.58|700.08|700.78|700.28|700.58|700.08|0
1651096200000|2022-04-27 21:50:00|700.68|700.18|700.78|700.28|700.78|700.28|700.58|700.08|0
1651096800000|2022-04-27 22:00:00|700.88|700.38|701.08|700.58|701.38|700.88|700.88|700.38|0
1651097100000|2022-04-27 22:05:00|701.18|700.68|701.08|700.58|701.28|700.78|700.98|700.48|0
1651097400000|2022-04-27 22:10:00|700.98|700.48|700.68|700.18|700.98|700.48|700.48|699.98|0
1651097700000|2022-04-27 22:15:00|700.78|700.28|700.58|700.08|701.08|700.58|700.48|699.98|0
1651098000000|2022-04-27 22:20:00|700.48|699.98|700.68|700.18|700.68|700.18|700.48|699.98|0
1651098300000|2022-04-27 22:25:00|700.58|700.08|700.48|699.98|700.68|700.18|700.38|699.88|0
1651098600000|2022-04-27 22:30:00|700.58|700.08|700.58|700.08|700.78|700.28|700.38|699.88|0
1651098900000|2022-04-27 22:35:00|700.68|700.18|700.78|700.28|700.78|700.28|700.58|700.08|0
1651099200000|2022-04-27 22:40:00|700.68|700.18|700.58|700.08|700.68|700.18|700.58|700.08|0
1651099500000|2022-04-27 22:45:00|700.68|700.18|700.68|700.18|700.88|700.38|700.68|700.18|0
1651099800000|2022-04-27 22:50:00|700.58|700.08|700.78|700.28|700.88|700.38|700.58|700.08|0
1651100100000|2022-04-27 22:55:00|700.88|700.38|700.68|700.18|700.88|700.38|700.48|699.98|0
1651100400000|2022-04-27 23:00:00|700.78|700.28|700.28|699.78|700.78|700.28|700.28|699.78|0
1651100700000|2022-04-27 23:05:00|700.38|699.88|700.48|699.98|700.48|699.98|700.28|699.78|0
1651101000000|2022-04-27 23:10:00|700.38|699.88|700.58|700.08|700.58|700.08|700.38|699.88|0
1651101300000|2022-04-27 23:15:00|700.48|699.98|700.58|700.08|700.58|700.08|700.38|699.88|0
1651101600000|2022-04-27 23:20:00|700.68|700.18|700.68|700.18|700.78|700.28|700.68|700.18|0
1651101900000|2022-04-27 23:25:00|700.78|700.28|700.98|700.48|701.08|700.58|700.68|700.18|0
1651102200000|2022-04-27 23:30:00|700.88|700.38|701.28|700.78|701.28|700.78|700.78|700.28|0
1651102500000|2022-04-27 23:35:00|701.18|700.68|701.08|700.58|701.18|700.68|700.98|700.48|0
1651102800000|2022-04-27 23:40:00|700.98|700.48|700.58|700.08|700.98|700.48|700.58|700.08|0
1651103100000|2022-04-27 23:45:00|700.88|700.38|700.98|700.48|701.08|700.58|700.88|700.38|0
1651103400000|2022-04-27 23:50:00|701.08|700.58|700.98|700.48|701.08|700.58|700.88|700.38|0
1651103700000|2022-04-27 23:55:00|701.08|700.58|701.18|700.68|701.18|700.68|700.98|700.48|0
1651104000000|2022-04-28 00:00:00|701.08|700.58|700.68|700.18|701.08|700.58|700.68|700.18|0
1651104300000|2022-04-28 00:05:00|700.58|700.08|700.78|700.28|700.88|700.38|700.58|700.08|0
1651104600000|2022-04-28 00:10:00|700.88|700.38|700.78|700.28|700.88|700.38|700.68|700.18|0
1651104900000|2022-04-28 00:15:00|700.28|699.78|698.48|697.98|700.28|699.78|697.88|697.38|0
1651105200000|2022-04-28 00:20:00|698.28|697.78|698.08|697.58|698.28|697.78|697.68|697.18|0
1651105500000|2022-04-28 00:25:00|697.98|697.48|698.28|697.78|698.68|698.18|697.98|697.48|0
1651105800000|2022-04-28 00:30:00|698.08|697.58|698.28|697.78|698.38|697.88|697.48|696.98|0
1651106100000|2022-04-28 00:35:00|698.38|697.88|698.58|698.08|698.98|698.48|698.38|697.88|0
1651106400000|2022-04-28 00:40:00|698.78|698.28|698.98|698.48|699.18|698.68|698.58|698.08|0
1651106700000|2022-04-28 00:45:00|699.18|698.68|699.18|698.68|699.58|699.08|698.98|698.48|0
1651107000000|2022-04-28 00:50:00|699.38|698.88|700.28|699.78|700.28|699.78|699.18|698.68|0
1651107300000|2022-04-28 00:55:00|700.08|699.58|699.88|699.38|700.28|699.78|699.68|699.18|0
1651107600000|2022-04-28 01:00:00|700.08|699.58|700.58|700.08|700.58|700.08|699.38|698.88|0
1651107900000|2022-04-28 01:05:00|700.48|699.98|699.88|699.38|700.68|700.18|699.68|699.18|0
1651108200000|2022-04-28 01:10:00|699.98|699.48|699.88|699.38|699.98|699.48|699.68|699.18|0
1651108500000|2022-04-28 01:15:00|699.68|699.18|700.28|699.78|700.28|699.78|699.68|699.18|0
1651108800000|2022-04-28 01:20:00|700.08|699.58|699.08|698.58|700.28|699.78|698.78|698.28|0
1651109100000|2022-04-28 01:25:00|698.98|698.48|698.78|698.28|699.38|698.88|698.58|698.08|0
1651109400000|2022-04-28 01:30:00|698.58|698.08|698.18|697.68|699.18|698.68|698.08|697.58|0
1651109700000|2022-04-28 01:35:00|698.38|697.88|698.98|698.48|699.08|698.58|697.88|697.38|0
1651110000000|2022-04-28 01:40:00|698.78|698.28|698.98|698.48|699.38|698.88|698.78|698.28|0
1651110300000|2022-04-28 01:45:00|698.78|698.28|699.18|698.68|699.18|698.68|698.58|698.08|0
1651110600000|2022-04-28 01:50:00|699.28|698.78|699.48|698.98|699.88|699.38|699.18|698.68|0
1651110900000|2022-04-28 01:55:00|699.58|699.08|700.08|699.58|700.08|699.58|699.48|698.98|0
1651111200000|2022-04-28 02:00:00|700.18|699.68|699.88|699.38|700.28|699.78|699.58|699.08|0
1651111500000|2022-04-28 02:05:00|700.08|699.58|699.68|699.18|700.08|699.58|699.68|699.18|0
1651111800000|2022-04-28 02:10:00|699.88|699.38|700.08|699.58|700.08|699.58|699.88|699.38|0
1651112100000|2022-04-28 02:15:00|699.88|699.38|699.88|699.38|700.08|699.58|699.88|699.38|0
1651112400000|2022-04-28 02:20:00|700.08|699.58|699.88|699.38|700.08|699.58|699.68|699.18|0
1651112700000|2022-04-28 02:25:00|700.08|699.58|700.08|699.58|700.08|699.58|699.68|699.18|0
1651113000000|2022-04-28 02:30:00|699.98|699.48|700.18|699.68|700.28|699.78|699.88|699.38|0
1651113300000|2022-04-28 02:35:00|700.08|699.58|700.28|699.78|700.48|699.98|700.08|699.58|0
1651113600000|2022-04-28 02:40:00|700.38|699.88|701.18|700.68|701.18|700.68|700.38|699.88|0
1651113900000|2022-04-28 02:45:00|700.98|700.48|700.98|700.48|701.18|700.68|700.98|700.48|0
1651114200000|2022-04-28 02:50:00|700.78|700.28|700.78|700.28|700.78|700.28|700.78|700.28|0
1651114500000|2022-04-28 02:55:00|700.98|700.48|700.48|699.98|700.98|700.48|700.28|699.78|0
1651114800000|2022-04-28 03:00:00|700.58|700.08|700.08|699.58|700.68|700.18|699.98|699.48|0
1651115100000|2022-04-28 03:05:00|700.28|699.78|700.48|699.98|700.48|699.98|700.08|699.58|0
1651115400000|2022-04-28 03:10:00|700.28|699.78|700.78|700.28|700.98|700.48|700.28|699.78|0
1651115700000|2022-04-28 03:15:00|700.98|700.48|699.88|699.38|700.98|700.48|699.48|698.98|0
1651116000000|2022-04-28 03:20:00|699.48|698.98|700.08|699.58|700.08|699.58|699.18|698.68|0
1651116300000|2022-04-28 03:25:00|700.18|699.68|699.88|699.38|700.48|699.98|699.78|699.28|0
1651116600000|2022-04-28 03:30:00|700.08|699.58|700.28|699.78|700.48|699.98|699.68|699.18|0
1651116900000|2022-04-28 03:35:00|700.18|699.68|699.88|699.38|700.28|699.78|699.68|699.18|0
1651117200000|2022-04-28 03:40:00|699.78|699.28|699.48|698.98|699.88|699.38|699.38|698.88|0
1651117500000|2022-04-28 03:45:00|699.68|699.18|699.48|698.98|699.68|699.18|699.38|698.88|0
1651117800000|2022-04-28 03:50:00|699.38|698.88|699.38|698.88|699.48|698.98|699.38|698.88|0
1651118100000|2022-04-28 03:55:00|699.48|698.98|699.68|699.18|699.68|699.18|699.18|698.68|0
1651118400000|2022-04-28 04:00:00|699.78|699.28|699.48|698.98|699.88|699.38|699.48|698.98|0
1651118700000|2022-04-28 04:05:00|699.38|698.88|699.48|698.98|699.68|699.18|699.38|698.88|0
1651119000000|2022-04-28 04:10:00|699.68|699.18|699.48|698.98|700.08|699.58|699.48|698.98|0
1651119300000|2022-04-28 04:15:00|699.38|698.88|699.18|698.68|699.48|698.98|698.98|698.48|0
1651119600000|2022-04-28 04:20:00|699.38|698.88|699.38|698.88|699.38|698.88|699.18|698.68|0
1651119900000|2022-04-28 04:25:00|699.18|698.68|699.38|698.88|699.38|698.88|698.98|698.48|0
1651120200000|2022-04-28 04:30:00|699.28|698.78|699.88|699.38|700.28|699.78|699.18|698.68|0
1651120500000|2022-04-28 04:35:00|699.68|699.18|699.88|699.38|699.88|699.38|699.68|699.18|0
1651120800000|2022-04-28 04:40:00|699.68|699.18|700.48|699.98|700.48|699.98|699.68|699.18|0
1651121100000|2022-04-28 04:45:00|700.38|699.88|700.48|699.98|700.68|700.18|700.28|699.78|0
1651121400000|2022-04-28 04:50:00|700.38|699.88|700.08|699.58|700.38|699.88|700.08|699.58|0
1651121700000|2022-04-28 04:55:00|699.98|699.48|700.28|699.78|700.48|699.98|699.88|699.38|0
1651122000000|2022-04-28 05:00:00|700.18|699.68|699.88|699.38|700.28|699.78|699.58|699.08|0
1651122300000|2022-04-28 05:05:00|700.08|699.58|700.28|699.78|700.28|699.78|699.88|699.38|0
1651122600000|2022-04-28 05:10:00|700.08|699.58|700.08|699.58|700.28|699.78|699.88|699.38|0
1651122900000|2022-04-28 05:15:00|699.88|699.38|699.68|699.18|699.88|699.38|699.58|699.08|0
1651123200000|2022-04-28 05:20:00|699.78|699.28|699.58|699.08|700.08|699.58|699.58|699.08|0
1651123500000|2022-04-28 05:25:00|699.68|699.18|700.28|699.78|700.28|699.78|699.58|699.08|0
1651123800000|2022-04-28 05:30:00|701.88|701.38|702.08|701.58|702.08|701.58|701.68|701.18|0
1651124100000|2022-04-28 05:35:00|702.28|701.78|702.28|701.78|702.88|702.38|702.08|701.58|0
1651124400000|2022-04-28 05:40:00|702.38|701.88|702.28|701.78|702.68|702.18|701.98|701.48|0
1651124700000|2022-04-28 05:45:00|700.98|700.48|701.98|701.48|702.48|701.98|700.98|700.48|0
1651125000000|2022-04-28 05:50:00|702.08|701.58|702.88|702.38|703.08|702.58|702.08|701.58|0
1651125300000|2022-04-28 05:55:00|702.68|702.18|702.68|702.18|702.88|702.38|702.48|701.98|0
1651125600000|2022-04-28 06:00:00|699.88|699.58|700.68|700.38|700.78|700.48|699.38|699.08|99
1651125900000|2022-04-28 06:05:00|700.78|700.48|700.68|700.38|700.78|700.48|700.08|699.78|57
1651126200000|2022-04-28 06:10:00|700.58|700.28|701.08|700.78|701.18|700.88|700.38|700.08|40
1651126500000|2022-04-28 06:15:00|701.18|700.88|701.68|701.38|701.88|701.58|701.18|700.88|52
1651126800000|2022-04-28 06:20:00|701.78|701.48|702.28|701.98|702.48|702.18|701.18|700.88|119
1651127100000|2022-04-28 06:25:00|702.18|701.88|702.78|702.48|702.98|702.68|702.08|701.78|44
1651127400000|2022-04-28 06:30:00|702.88|702.58|703.38|703.08|703.38|703.08|702.48|702.18|66
1651127700000|2022-04-28 06:35:00|703.28|702.98|702.88|702.58|703.28|702.98|702.78|702.48|60
1651128000000|2022-04-28 06:40:00|702.98|702.68|703.28|702.98|703.38|703.08|702.58|702.28|35
1651128300000|2022-04-28 06:45:00|703.38|703.08|704.08|703.78|704.18|703.88|703.38|703.08|93
1651128600000|2022-04-28 06:50:00|704.18|703.88|704.68|704.38|704.78|704.48|704.18|703.88|90
1651128900000|2022-04-28 06:55:00|704.48|704.18|704.28|703.98|704.88|704.58|704.18|703.88|76
1651129200000|2022-04-28 07:00:00|704.18|704.08|703.58|703.48|704.78|704.68|703.18|703.08|684
1651129500000|2022-04-28 07:05:00|703.48|703.38|703.58|703.48|703.68|703.58|702.38|702.28|445
1651129800000|2022-04-28 07:10:00|703.68|703.58|704.18|704.08|704.58|704.48|702.88|702.78|409
1651130100000|2022-04-28 07:15:00|704.28|704.18|703.78|703.68|704.38|704.28|703.28|703.18|286
1651130400000|2022-04-28 07:20:00|703.88|703.78|703.68|703.58|704.28|704.18|703.48|703.38|291
1651130700000|2022-04-28 07:25:00|703.58|703.48|704.08|703.98|704.18|704.08|703.18|703.08|172
1651131000000|2022-04-28 07:30:00|704.18|704.08|704.68|704.58|704.88|704.78|703.88|703.78|372
1651131300000|2022-04-28 07:35:00|704.78|704.68|706.08|705.98|706.08|705.98|704.78|704.68|341
1651131600000|2022-04-28 07:40:00|706.02|705.92|706.42|706.32|706.52|706.42|705.72|705.62|192
1651131900000|2022-04-28 07:45:00|706.52|706.42|706.32|706.22|706.72|706.62|705.72|705.62|178
1651132200000|2022-04-28 07:50:00|706.22|706.12|706.32|706.22|706.72|706.62|705.92|705.82|207
1651132500000|2022-04-28 07:55:00|706.22|706.12|705.42|705.32|706.32|706.22|705.22|705.12|164
1651132800000|2022-04-28 08:00:00|705.52|705.42|705.82|705.72|706.32|706.22|705.22|705.12|153
1651133100000|2022-04-28 08:05:00|705.92|705.82|705.92|705.82|706.22|706.12|705.62|705.52|171
1651133400000|2022-04-28 08:10:00|705.82|705.72|706.52|706.42|706.72|706.62|705.62|705.52|243
1651133700000|2022-04-28 08:15:00|706.42|706.32|706.32|706.22|707.12|707.02|706.12|706.02|198
1651134000000|2022-04-28 08:20:00|706.42|706.32|706.92|706.82|707.12|707.02|706.12|706.02|187
1651134300000|2022-04-28 08:25:00|706.82|706.72|706.92|706.82|707.12|707.02|706.62|706.52|138
1651134600000|2022-04-28 08:30:00|706.82|706.72|706.92|706.82|707.12|707.02|706.62|706.52|123
1651134900000|2022-04-28 08:35:00|706.82|706.72|707.02|706.92|707.12|707.02|706.52|706.42|134
1651135200000|2022-04-28 08:40:00|706.92|706.82|707.12|707.02|707.52|707.42|706.92|706.82|158
1651135500000|2022-04-28 08:45:00|707.02|706.92|706.52|706.42|707.12|707.02|706.42|706.32|145
1651135800000|2022-04-28 08:50:00|706.62|706.52|706.72|706.62|706.82|706.72|706.02|705.92|125
1651136100000|2022-04-28 08:55:00|706.62|706.52|707.12|707.02|707.12|707.02|706.32|706.22|132
1651136400000|2022-04-28 09:00:00|707.22|707.12|707.22|707.12|707.52|707.42|706.72|706.62|134
1651136700000|2022-04-28 09:05:00|707.32|707.22|706.82|706.72|707.52|707.42|706.62|706.52|138
1651137000000|2022-04-28 09:10:00|706.92|706.82|706.82|706.72|707.22|707.12|706.62|706.52|143
1651137300000|2022-04-28 09:15:00|706.72|706.62|706.52|706.42|706.82|706.72|706.32|706.22|77
1651137600000|2022-04-28 09:20:00|706.42|706.32|706.42|706.32|706.52|706.42|705.82|705.72|134
1651137900000|2022-04-28 09:25:00|706.52|706.42|705.72|705.62|706.52|706.42|705.52|705.42|116
1651138200000|2022-04-28 09:30:00|705.82|705.72|706.22|706.12|706.42|706.32|705.72|705.62|198
1651138500000|2022-04-28 09:35:00|706.32|706.22|706.12|706.02|706.52|706.42|706.12|706.02|109
1651138800000|2022-04-28 09:40:00|706.02|705.92|705.82|705.72|706.62|706.52|705.42|705.32|230
1651139100000|2022-04-28 09:45:00|705.92|705.82|706.42|706.32|706.62|706.52|705.62|705.52|154
1651139400000|2022-04-28 09:50:00|706.52|706.42|705.72|705.62|706.52|706.42|705.42|705.32|135
1651139700000|2022-04-28 09:55:00|705.62|705.52|705.72|705.62|705.72|705.62|705.32|705.22|83
1651140000000|2022-04-28 10:00:00|705.62|705.52|705.92|705.82|706.02|705.92|705.32|705.22|123
1651140300000|2022-04-28 10:05:00|706.02|705.92|705.92|705.82|706.52|706.42|705.72|705.62|115
1651140600000|2022-04-28 10:10:00|706.02|705.92|705.72|705.62|706.12|706.02|705.72|705.62|69
1651140900000|2022-04-28 10:15:00|705.62|705.52|704.92|704.82|705.72|705.62|704.92|704.82|121
1651141200000|2022-04-28 10:20:00|705.02|704.92|704.92|704.82|705.52|705.42|704.52|704.42|120
1651141500000|2022-04-28 10:25:00|704.82|704.72|704.82|704.72|705.12|705.02|704.42|704.32|130
1651141800000|2022-04-28 10:30:00|704.62|704.52|705.32|705.22|705.32|705.22|704.32|704.22|150
1651142100000|2022-04-28 10:35:00|705.42|705.32|705.22|705.12|705.42|705.32|704.92|704.82|82
1651142400000|2022-04-28 10:40:00|705.12|705.02|705.52|705.42|705.72|705.62|705.02|704.92|56
1651142700000|2022-04-28 10:45:00|705.42|705.32|704.72|704.62|705.52|705.42|704.62|704.52|59
1651143000000|2022-04-28 10:50:00|704.82|704.72|704.82|704.72|705.12|705.02|704.62|704.52|48
1651143300000|2022-04-28 10:55:00|704.92|704.82|705.62|705.52|705.72|705.62|704.82|704.72|74
1651143600000|2022-04-28 11:00:00|705.72|705.62|706.52|706.42|706.62|706.52|705.62|705.52|121
1651143900000|2022-04-28 11:05:00|706.62|706.52|707.42|707.32|707.62|707.52|706.32|706.22|78
1651144200000|2022-04-28 11:10:00|707.52|707.42|707.02|706.92|707.62|707.52|707.02|706.92|80
1651144500000|2022-04-28 11:15:00|707.12|707.02|707.02|706.92|707.22|707.12|706.92|706.82|38
1651144800000|2022-04-28 11:20:00|707.12|707.02|707.02|706.92|707.22|707.12|706.82|706.72|45
1651145100000|2022-04-28 11:25:00|706.92|706.82|706.82|706.72|707.12|707.02|706.62|706.52|72
1651145400000|2022-04-28 11:30:00|706.72|706.62|706.62|706.52|707.22|707.12|706.52|706.42|81
1651145700000|2022-04-28 11:35:00|706.52|706.42|706.42|706.32|706.72|706.62|706.42|706.32|74
1651146000000|2022-04-28 11:40:00|706.54|706.44|706.34|706.24|706.54|706.44|706.24|706.14|63
1651146300000|2022-04-28 11:45:00|706.24|706.14|705.84|705.74|706.44|706.34|705.84|705.74|74
1651146600000|2022-04-28 11:50:00|705.94|705.84|705.64|705.54|706.04|705.94|705.44|705.34|74
1651146900000|2022-04-28 11:55:00|705.54|705.44|705.14|705.04|705.64|705.54|704.84|704.74|50
1651147200000|2022-04-28 12:00:00|705.04|704.94|704.84|704.74|705.34|705.24|704.64|704.54|172
1651147500000|2022-04-28 12:05:00|704.94|704.84|704.44|704.34|705.04|704.94|704.24|704.14|78
1651147800000|2022-04-28 12:10:00|704.34|704.24|703.94|703.84|704.54|704.44|703.94|703.84|105
1651148100000|2022-04-28 12:15:00|703.84|703.74|704.14|704.04|704.34|704.24|703.74|703.64|117
1651148400000|2022-04-28 12:20:00|704.24|704.14|704.64|704.54|704.64|704.54|703.84|703.74|135
1651148700000|2022-04-28 12:25:00|704.54|704.44|703.94|703.84|704.64|704.54|703.84|703.74|91
1651149000000|2022-04-28 12:30:00|703.84|703.74|703.14|703.04|704.04|703.94|702.84|702.74|188
1651149300000|2022-04-28 12:35:00|703.24|703.14|703.94|703.84|704.04|703.94|702.74|702.64|222
1651149600000|2022-04-28 12:40:00|704.04|703.94|704.74|704.64|705.24|705.14|703.84|703.74|182
1651149900000|2022-04-28 12:45:00|704.84|704.74|704.04|703.94|704.84|704.74|704.04|703.94|82
1651150200000|2022-04-28 12:50:00|704.14|704.04|703.44|703.34|704.14|704.04|703.14|703.04|420
1651150500000|2022-04-28 12:55:00|703.54|703.44|704.34|704.24|704.34|704.24|703.24|703.14|142
1651150800000|2022-04-28 13:00:00|704.24|704.14|704.24|704.14|704.64|704.54|703.84|703.74|81
1651151100000|2022-04-28 13:05:00|704.14|704.04|705.04|704.94|705.04|704.94|704.14|704.04|85
1651151400000|2022-04-28 13:10:00|704.94|704.84|704.44|704.34|705.04|704.94|704.44|704.34|93
1651151700000|2022-04-28 13:15:00|704.54|704.44|705.14|705.04|705.34|705.24|704.44|704.34|107
1651152000000|2022-04-28 13:20:00|705.24|705.14|705.04|704.94|705.24|705.14|704.94|704.84|97
1651152300000|2022-04-28 13:25:00|704.94|704.84|704.64|704.54|705.14|705.04|704.24|704.14|150
1651152600000|2022-04-28 13:30:00|704.74|704.64|703.24|703.14|705.34|705.24|703.14|703.04|381
1651152900000|2022-04-28 13:35:00|703.14|703.04|702.84|702.74|703.64|703.54|702.54|702.44|305
1651153200000|2022-04-28 13:40:00|702.94|702.84|702.74|702.64|703.74|703.64|702.34|702.24|276
1651153500000|2022-04-28 13:45:00|702.64|702.54|703.24|703.14|704.34|704.24|702.64|702.54|268
1651153800000|2022-04-28 13:50:00|703.34|703.24|703.14|703.04|703.54|703.44|702.04|701.94|263
1651154100000|2022-04-28 13:55:00|703.04|702.94|702.54|702.44|703.14|703.04|702.24|702.14|180
1651154400000|2022-04-28 14:00:00|702.44|702.34|700.84|700.74|702.54|702.44|700.74|700.64|264
1651154700000|2022-04-28 14:05:00|700.94|700.84|701.34|701.24|701.74|701.64|700.14|700.04|273
1651155000000|2022-04-28 14:10:00|701.36|701.26|701.86|701.76|702.06|701.96|701.06|700.96|174
1651155300000|2022-04-28 14:15:00|701.96|701.86|703.36|703.26|703.56|703.46|701.46|701.36|172
1651155600000|2022-04-28 14:20:00|703.46|703.36|701.76|701.66|703.46|703.36|701.66|701.56|216
1651155900000|2022-04-28 14:25:00|701.66|701.56|700.46|700.36|701.76|701.66|700.46|700.36|190
1651156200000|2022-04-28 14:30:00|700.36|700.26|699.46|699.36|700.66|700.56|699.46|699.36|267
1651156500000|2022-04-28 14:35:00|699.56|699.46|699.96|699.86|700.66|700.56|699.36|699.26|153
1651156800000|2022-04-28 14:40:00|699.86|699.76|700.76|700.66|700.76|700.66|699.56|699.46|174
1651157100000|2022-04-28 14:45:00|700.66|700.56|700.86|700.76|701.56|701.46|700.56|700.46|140
1651157400000|2022-04-28 14:50:00|700.76|700.66|701.56|701.46|701.56|701.46|700.46|700.36|151
1651157700000|2022-04-28 14:55:00|701.46|701.36|702.56|702.46|702.66|702.56|701.36|701.26|203
1651158000000|2022-04-28 15:00:00|702.66|702.56|703.26|703.16|703.56|703.46|702.36|702.26|153
1651158300000|2022-04-28 15:05:00|703.16|703.06|704.26|704.16|704.46|704.36|702.86|702.76|198
1651158600000|2022-04-28 15:10:00|704.36|704.26|704.36|704.26|704.76|704.66|704.06|703.96|145
1651158900000|2022-04-28 15:15:00|704.46|704.36|705.26|705.16|705.36|705.26|704.16|704.06|203
1651159200000|2022-04-28 15:20:00|705.16|705.06|705.46|705.36|705.66|705.56|704.76|704.66|237
1651159500000|2022-04-28 15:25:00|705.36|705.26|705.36|705.26|706.06|705.96|705.16|705.06|350
1651159800000|2022-04-28 15:30:00|705.46|705.16|706.46|706.16|706.96|706.66|704.76|704.46|970
1651160100000|2022-04-28 15:35:00|706.36|706.06|705.46|705.16|706.76|706.46|705.26|704.96|422
1651160400000|2022-04-28 15:40:00|705.36|705.06|705.06|704.76|705.86|705.56|704.96|704.66|111
1651160700000|2022-04-28 15:45:00|705.16|704.86|705.16|704.86|705.26|704.96|704.16|703.86|98
1651161000000|2022-04-28 15:50:00|705.06|704.76|705.86|705.56|706.26|705.96|704.76|704.46|56
1651161300000|2022-04-28 15:55:00|705.76|705.46|706.06|705.76|706.26|705.96|705.36|705.06|63
1651161600000|2022-04-28 16:00:00|705.96|705.66|706.16|705.86|706.36|706.06|705.36|705.06|40
1651161900000|2022-04-28 16:05:00|706.06|705.76|705.86|705.56|706.26|705.96|705.26|704.96|52
1651162200000|2022-04-28 16:10:00|705.96|705.66|707.46|707.16|707.46|707.16|705.86|705.56|121
1651162500000|2022-04-28 16:15:00|707.36|707.06|708.16|707.86|708.26|707.96|707.26|706.96|66
1651162800000|2022-04-28 16:20:00|708.26|707.96|708.76|708.46|708.96|708.66|707.96|707.66|42
1651163100000|2022-04-28 16:25:00|708.66|708.36|709.36|709.06|709.36|709.06|708.66|708.36|72
1651163400000|2022-04-28 16:30:00|709.46|709.16|709.66|709.36|709.66|709.36|709.06|708.76|48
1651163700000|2022-04-28 16:35:00|709.56|709.26|709.76|709.46|710.16|709.86|709.56|709.26|127
1651164000000|2022-04-28 16:40:00|709.86|709.56|710.66|710.36|710.66|710.36|709.86|709.56|51
1651164300000|2022-04-28 16:45:00|710.76|710.46|710.86|710.56|711.46|711.16|710.66|710.36|124
1651164600000|2022-04-28 16:50:00|710.76|710.46|710.86|710.56|710.96|710.66|710.26|709.96|68
1651164900000|2022-04-28 16:55:00|710.96|710.66|710.76|710.46|711.06|710.76|710.36|710.06|29
1651165200000|2022-04-28 17:00:00|710.86|710.56|710.96|710.66|711.36|711.06|710.26|709.96|38
1651165500000|2022-04-28 17:05:00|711.06|710.76|710.96|710.66|711.16|710.86|710.26|709.96|42
1651165800000|2022-04-28 17:10:00|711.06|710.76|712.06|711.76|712.26|711.96|711.06|710.76|64
1651166100000|2022-04-28 17:15:00|712.16|711.86|712.16|711.86|712.36|712.06|711.16|710.86|84
1651166400000|2022-04-28 17:20:00|712.06|711.76|711.76|711.46|712.16|711.86|711.26|710.96|27
1651166700000|2022-04-28 17:25:00|711.86|711.56|712.06|711.76|712.16|711.86|711.56|711.26|10
1651167000000|2022-04-28 17:30:00|712.16|711.86|712.46|712.16|712.56|712.26|711.06|710.76|78
1651167300000|2022-04-28 17:35:00|712.36|712.06|713.06|712.76|713.16|712.86|711.86|711.56|35
1651167600000|2022-04-28 17:40:00|713.16|712.86|712.46|712.16|713.26|712.96|711.96|711.66|53
1651167900000|2022-04-28 17:45:00|712.36|712.06|713.16|712.86|713.36|713.06|712.16|711.86|22
1651168200000|2022-04-28 17:50:00|713.06|712.76|712.36|712.06|713.16|712.86|712.26|711.96|40
1651168500000|2022-04-28 17:55:00|712.46|712.16|712.96|712.66|713.06|712.76|712.16|711.86|42
1651168800000|2022-04-28 18:00:00|713.06|712.76|713.16|712.86|713.26|712.96|712.76|712.46|33
1651169100000|2022-04-28 18:05:00|713.06|712.76|713.16|712.86|713.46|713.16|712.56|712.26|57
1651169400000|2022-04-28 18:10:00|713.26|712.96|713.16|712.86|713.66|713.36|712.96|712.66|45
1651169700000|2022-04-28 18:15:00|713.06|712.76|713.46|713.16|713.46|713.16|712.76|712.46|12
1651170000000|2022-04-28 18:20:00|713.56|713.26|713.66|713.36|713.66|713.36|712.86|712.56|9
1651170300000|2022-04-28 18:25:00|713.56|713.26|713.06|712.76|713.56|713.26|713.06|712.76|40
1651170600000|2022-04-28 18:30:00|713.16|712.86|712.96|712.66|713.46|713.16|712.66|712.36|27
1651170900000|2022-04-28 18:35:00|713.06|712.76|713.46|713.16|713.56|713.26|712.96|712.66|39
1651171200000|2022-04-28 18:40:00|713.36|713.06|713.86|713.56|713.86|713.56|713.36|713.06|16
1651171500000|2022-04-28 18:45:00|713.76|713.46|714.36|714.06|714.36|714.06|713.66|713.36|50
1651171800000|2022-04-28 18:50:00|714.26|713.96|713.56|713.26|714.56|714.26|713.46|713.16|66
1651172100000|2022-04-28 18:55:00|713.46|713.16|713.96|713.66|714.26|713.96|713.36|713.06|48
1651172400000|2022-04-28 19:00:00|713.86|713.56|713.96|713.66|714.36|714.06|713.56|713.26|27
1651172700000|2022-04-28 19:05:00|714.06|713.76|714.36|714.06|714.56|714.26|714.06|713.76|39
1651173000000|2022-04-28 19:10:00|714.26|713.96|714.16|713.86|714.36|714.06|713.86|713.56|53
1651173300000|2022-04-28 19:15:00|714.26|713.96|714.86|714.56|714.86|714.56|713.96|713.66|95
1651173600000|2022-04-28 19:20:00|714.76|714.46|715.76|715.46|715.86|715.56|714.66|714.36|78
1651173900000|2022-04-28 19:25:00|715.66|715.36|714.56|714.26|715.66|715.36|714.46|714.16|22
1651174200000|2022-04-28 19:30:00|714.66|714.36|713.96|713.66|714.76|714.46|713.76|713.46|63
1651174500000|2022-04-28 19:35:00|714.06|713.76|713.86|713.56|714.36|714.06|713.36|713.06|59
1651174800000|2022-04-28 19:40:00|713.76|713.46|713.56|713.26|714.36|714.06|713.46|713.16|38
1651175100000|2022-04-28 19:45:00|713.46|713.16|713.96|713.66|714.16|713.86|713.16|712.86|37
1651175400000|2022-04-28 19:50:00|713.86|713.56|713.76|713.46|713.96|713.66|713.36|713.06|52
1651175700000|2022-04-28 19:55:00|713.66|713.36|713.76|713.26|713.76|713.36|712.86|712.56|38
1651176000000|2022-04-28 20:00:00|713.66|713.16|711.16|710.66|713.76|713.26|709.56|709.06|0
1651176300000|2022-04-28 20:05:00|711.06|710.56|710.16|709.66|711.96|711.46|710.16|709.66|0
1651176600000|2022-04-28 20:10:00|710.26|709.76|710.06|709.56|710.96|710.46|709.86|709.36|0
1651176900000|2022-04-28 20:15:00|709.96|709.46|710.16|709.66|710.46|709.96|709.66|709.16|0
1651177200000|2022-04-28 20:20:00|710.06|709.56|710.56|710.06|711.06|710.56|709.76|709.26|0
1651177500000|2022-04-28 20:25:00|710.76|710.26|710.76|710.26|710.96|710.46|710.16|709.66|0
1651177800000|2022-04-28 20:30:00|710.86|710.36|712.76|712.26|714.16|713.66|710.76|710.26|0
1651178100000|2022-04-28 20:35:00|712.66|712.16|712.16|711.66|713.26|712.76|711.96|711.46|0
1651178400000|2022-04-28 20:40:00|712.06|711.56|712.06|711.56|712.36|711.86|711.66|711.16|0
1651178700000|2022-04-28 20:45:00|712.16|711.66|710.16|709.66|712.16|711.66|710.06|709.56|0
1651179000000|2022-04-28 20:50:00|710.26|709.76|710.56|710.06|710.76|710.26|710.06|709.56|0
1651179300000|2022-04-28 20:55:00|710.76|710.26|710.46|709.96|711.16|710.66|710.26|709.76|0
1651179600000|2022-04-28 21:00:00|710.36|709.86|710.06|709.56|710.76|710.26|709.96|709.46|0
1651179900000|2022-04-28 21:05:00|710.16|709.66|709.66|709.16|710.16|709.66|709.56|709.06|0
1651180200000|2022-04-28 21:10:00|709.76|709.26|709.06|708.56|710.06|709.56|708.96|708.46|0
1651180500000|2022-04-28 21:15:00|708.96|708.46|708.96|708.46|709.16|708.66|708.86|708.36|0
1651180800000|2022-04-28 21:20:00|708.76|708.26|707.56|707.06|708.96|708.46|707.16|706.66|0
1651181100000|2022-04-28 21:25:00|707.66|707.16|707.96|707.46|708.26|707.76|707.36|706.86|0
1651181400000|2022-04-28 21:30:00|708.06|707.56|707.96|707.46|708.06|707.56|707.76|707.26|0
1651181700000|2022-04-28 21:35:00|707.86|707.36|708.36|707.86|708.36|707.86|707.76|707.26|0
1651182000000|2022-04-28 21:40:00|708.46|707.96|708.56|708.06|708.96|708.46|708.46|707.96|0
1651182300000|2022-04-28 21:45:00|708.46|707.96|709.26|708.76|709.36|708.86|708.46|707.96|0
1651182600000|2022-04-28 21:50:00|709.36|708.86|709.36|708.86|709.56|709.06|709.16|708.66|0
1651182900000|2022-04-28 21:55:00|709.46|708.96|709.46|708.96|709.76|709.26|709.36|708.86|0
1651183200000|2022-04-28 22:00:00|708.86|708.36|709.26|708.76|709.26|708.76|707.66|707.16|0
1651183500000|2022-04-28 22:05:00|709.16|708.66|709.26|708.76|709.56|709.06|709.16|708.66|0
1651183800000|2022-04-28 22:10:00|709.36|708.86|709.46|708.96|709.76|709.26|708.96|708.46|0
1651184100000|2022-04-28 22:15:00|709.56|709.06|709.66|709.16|709.96|709.46|709.56|709.06|0
1651184400000|2022-04-28 22:20:00|709.76|709.26|709.66|709.16|710.16|709.66|709.56|709.06|0
1651184700000|2022-04-28 22:25:00|709.76|709.26|709.46|708.96|709.76|709.26|709.16|708.66|0
1651185000000|2022-04-28 22:30:00|708.56|708.06|708.86|708.36|709.16|708.66|708.56|708.06|0
1651185300000|2022-04-28 22:35:00|708.76|708.26|708.56|708.06|708.86|708.36|708.56|708.06|0
1651185600000|2022-04-28 22:40:00|708.66|708.16|708.16|707.66|708.66|708.16|707.96|707.46|0
1651185900000|2022-04-28 22:45:00|708.96|708.46|708.86|708.36|709.16|708.66|708.76|708.26|0
1651186200000|2022-04-28 22:50:00|708.76|708.26|708.76|708.26|708.96|708.46|708.66|708.16|0
1651186500000|2022-04-28 22:55:00|708.86|708.36|709.06|708.56|709.06|708.56|708.76|708.26|0
1651186800000|2022-04-28 23:00:00|708.96|708.46|709.06|708.56|709.16|708.66|708.96|708.46|0
1651187100000|2022-04-28 23:05:00|708.96|708.46|709.16|708.66|709.16|708.66|708.96|708.46|0
1651187400000|2022-04-28 23:10:00|709.06|708.56|709.16|708.66|709.26|708.76|709.06|708.56|0
1651187700000|2022-04-28 23:15:00|709.06|708.56|709.66|709.16|709.66|709.16|708.96|708.46|0
1651188000000|2022-04-28 23:20:00|709.56|709.06|709.56|709.06|709.76|709.26|709.56|709.06|0
1651188300000|2022-04-28 23:25:00|709.46|708.96|709.56|709.06|709.66|709.16|709.46|708.96|0
1651188600000|2022-04-28 23:30:00|709.66|709.16|709.36|708.86|709.66|709.16|709.26|708.76|0
1651188900000|2022-04-28 23:35:00|709.26|708.76|709.16|708.66|709.36|708.86|709.06|708.56|0
1651189200000|2022-04-28 23:40:00|709.26|708.76|709.26|708.76|709.36|708.86|709.06|708.56|0
1651189500000|2022-04-28 23:45:00|709.36|708.86|709.36|708.86|709.36|708.86|709.26|708.76|0
1651189800000|2022-04-28 23:50:00|709.46|708.96|709.46|708.96|709.46|708.96|709.26|708.76|0
1651190100000|2022-04-28 23:55:00|709.36|708.86|709.36|708.86|709.46|708.96|709.36|708.86|0
1651190400000|2022-04-29 00:00:00|709.46|708.96|709.56|709.06|709.56|709.06|709.36|708.86|0
1651190700000|2022-04-29 00:05:00|709.66|709.16|709.66|709.16|709.76|709.26|709.56|709.06|0
1651191000000|2022-04-29 00:10:00|709.76|709.26|710.16|709.66|710.26|709.76|709.66|709.16|0
1651191300000|2022-04-29 00:15:00|710.26|709.76|710.56|710.06|710.66|710.16|710.26|709.76|0
1651191600000|2022-04-29 00:20:00|710.66|710.16|711.06|710.56|711.06|710.56|710.56|710.06|0
1651191900000|2022-04-29 00:25:00|710.96|710.46|711.06|710.56|711.26|710.76|710.96|710.46|0
1651192200000|2022-04-29 00:30:00|711.16|710.66|710.96|710.46|711.16|710.66|710.96|710.46|0
1651192500000|2022-04-29 00:35:00|711.06|710.56|710.86|710.36|711.16|710.66|710.86|710.36|0
1651192800000|2022-04-29 00:40:00|710.96|710.46|710.76|710.26|710.96|710.46|710.66|710.16|0
1651193100000|2022-04-29 00:45:00|710.66|710.16|710.76|710.26|710.76|710.26|710.66|710.16|0
1651193400000|2022-04-29 00:50:00|710.86|710.36|710.66|710.16|710.96|710.46|710.56|710.06|0
1651193700000|2022-04-29 00:55:00|710.56|710.06|710.96|710.46|710.96|710.46|710.56|710.06|0
1651194000000|2022-04-29 01:00:00|711.06|710.56|710.86|710.36|711.06|710.56|710.76|710.26|0
1651194300000|2022-04-29 01:05:00|710.96|710.46|711.06|710.56|711.06|710.56|710.86|710.36|0
1651194600000|2022-04-29 01:10:00|711.16|710.66|710.96|710.46|711.26|710.76|710.86|710.36|0
1651194900000|2022-04-29 01:15:00|711.06|710.56|711.56|711.06|711.76|711.26|710.96|710.46|0
1651195200000|2022-04-29 01:20:00|711.66|711.16|711.46|710.96|711.66|711.16|711.26|710.76|0
1651195500000|2022-04-29 01:25:00|711.56|711.06|711.96|711.46|712.26|711.76|711.46|710.96|0
1651195800000|2022-04-29 01:30:00|712.06|711.56|713.56|713.06|713.56|713.06|712.06|711.56|0
1651196100000|2022-04-29 01:35:00|713.86|713.36|714.16|713.66|714.26|713.76|713.56|713.06|0
1651196400000|2022-04-29 01:40:00|714.26|713.76|714.36|713.86|714.66|714.16|713.96|713.46|0
1651196700000|2022-04-29 01:45:00|714.46|713.96|714.66|714.16|714.66|714.16|714.26|713.76|0
1651197000000|2022-04-29 01:50:00|714.46|713.96|714.26|713.76|714.66|714.16|714.16|713.66|0
1651197300000|2022-04-29 01:55:00|714.16|713.66|713.76|713.26|714.26|713.76|713.76|713.26|0
1651197600000|2022-04-29 02:00:00|713.96|713.46|714.06|713.56|714.16|713.66|713.96|713.46|0
1651197900000|2022-04-29 02:05:00|713.96|713.46|713.96|713.46|713.96|713.46|713.66|713.16|0
1651198200000|2022-04-29 02:10:00|713.86|713.36|713.76|713.26|714.16|713.66|713.76|713.26|0
1651198500000|2022-04-29 02:15:00|713.96|713.46|713.96|713.46|714.16|713.66|713.76|713.26|0
1651198800000|2022-04-29 02:20:00|713.86|713.36|713.76|713.26|713.96|713.46|713.56|713.06|0
1651199100000|2022-04-29 02:25:00|713.66|713.16|713.36|712.86|713.76|713.26|713.16|712.66|0
1651199400000|2022-04-29 02:30:00|713.16|712.66|712.86|712.36|713.56|713.06|712.66|712.16|0
1651199700000|2022-04-29 02:35:00|712.96|712.46|712.66|712.16|713.16|712.66|712.66|712.16|0
1651200000000|2022-04-29 02:40:00|712.46|711.96|713.16|712.66|713.16|712.66|712.46|711.96|0
1651200300000|2022-04-29 02:45:00|713.36|712.86|712.96|712.46|713.36|712.86|712.86|712.36|0
1651200600000|2022-04-29 02:50:00|713.16|712.66|713.36|712.86|713.56|713.06|713.16|712.66|0
1651200900000|2022-04-29 02:55:00|713.56|713.06|713.56|713.06|713.76|713.26|713.16|712.66|0
1651201200000|2022-04-29 03:00:00|713.76|713.26|713.76|713.26|713.76|713.26|713.56|713.06|0
1651201500000|2022-04-29 03:05:00|713.66|713.16|713.26|712.76|713.66|713.16|713.06|712.56|0
1651201800000|2022-04-29 03:10:00|713.16|712.66|712.96|712.46|713.36|712.86|712.76|712.26|0
1651202100000|2022-04-29 03:15:00|712.86|712.36|713.56|713.06|713.56|713.06|712.76|712.26|0
1651202400000|2022-04-29 03:20:00|713.46|712.96|713.26|712.76|713.56|713.06|713.16|712.66|0
1651202700000|2022-04-29 03:25:00|713.36|712.86|714.26|713.76|714.46|713.96|713.26|712.76|0
1651203000000|2022-04-29 03:30:00|714.46|713.96|714.46|713.96|714.66|714.16|714.26|713.76|0
1651203300000|2022-04-29 03:35:00|714.66|714.16|714.26|713.76|714.66|714.16|714.06|713.56|0
1651203600000|2022-04-29 03:40:00|714.16|713.66|714.56|714.06|714.66|714.16|714.06|713.56|0
1651203900000|2022-04-29 03:45:00|714.46|713.96|714.66|714.16|715.06|714.56|714.46|713.96|0
1651204200000|2022-04-29 03:50:00|714.86|714.36|714.46|713.96|715.36|714.86|714.36|713.86|0
1651204500000|2022-04-29 03:55:00|714.36|713.86|714.26|713.76|714.46|713.96|713.86|713.36|0
1651204800000|2022-04-29 04:00:00|714.46|713.96|714.26|713.76|714.66|714.16|714.06|713.56|0
1651205100000|2022-04-29 04:05:00|714.46|713.96|714.66|714.16|714.66|714.16|714.16|713.66|0
1651205400000|2022-04-29 04:10:00|714.46|713.96|714.36|713.86|714.66|714.16|714.06|713.56|0
1651205700000|2022-04-29 04:15:00|714.26|713.76|714.46|713.96|714.56|714.06|714.26|713.76|0
1651206000000|2022-04-29 04:20:00|714.36|713.86|714.46|713.96|714.46|713.96|714.26|713.76|0
1651206300000|2022-04-29 04:25:00|714.56|714.06|714.66|714.16|714.66|714.16|714.46|713.96|0
1651206600000|2022-04-29 04:30:00|714.56|714.06|714.76|714.26|714.86|714.36|714.56|714.06|0
1651206900000|2022-04-29 04:35:00|714.66|714.16|714.96|714.46|715.06|714.56|714.66|714.16|0
1651207200000|2022-04-29 04:40:00|715.06|714.56|715.06|714.56|715.06|714.56|714.86|714.36|0
1651207500000|2022-04-29 04:45:00|714.86|714.36|715.26|714.76|715.26|714.76|714.66|714.16|0
1651207800000|2022-04-29 04:50:00|715.36|714.86|715.16|714.66|715.36|714.86|715.06|714.56|0
1651208100000|2022-04-29 04:55:00|715.26|714.76|715.16|714.66|715.36|714.86|714.86|714.36|0
1651208400000|2022-04-29 05:00:00|715.36|714.86|715.96|715.46|716.46|715.96|715.36|714.86|0
1651208700000|2022-04-29 05:05:00|716.16|715.66|716.56|716.06|716.56|716.06|715.96|715.46|0
1651209000000|2022-04-29 05:10:00|716.66|716.16|716.16|715.66|716.66|716.16|716.16|715.66|0
1651209300000|2022-04-29 05:15:00|715.96|715.46|715.96|715.46|716.36|715.86|715.66|715.16|0
1651209600000|2022-04-29 05:20:00|715.86|715.36|715.56|715.06|715.96|715.46|714.86|714.36|0
1651209900000|2022-04-29 05:25:00|715.46|714.96|715.76|715.26|715.76|715.26|715.36|714.86|0
1651210200000|2022-04-29 05:30:00|715.86|715.36|715.96|715.46|716.16|715.66|715.56|715.06|0
1651210500000|2022-04-29 05:35:00|716.16|715.66|716.36|715.86|716.56|716.06|715.96|715.46|0
1651210800000|2022-04-29 05:40:00|716.16|715.66|716.56|716.06|716.56|716.06|715.76|715.26|0
1651211100000|2022-04-29 05:45:00|716.36|715.86|716.46|715.96|716.66|716.16|716.26|715.76|0
1651211400000|2022-04-29 05:50:00|716.36|715.86|715.76|715.26|716.36|715.86|715.56|715.06|0
1651211700000|2022-04-29 05:55:00|715.56|715.06|715.76|715.26|715.86|715.36|715.36|714.86|0
1651212000000|2022-04-29 06:00:00|714.36|714.06|716.06|715.76|716.06|715.76|714.16|713.86|68
1651212300000|2022-04-29 06:05:00|716.16|715.86|717.06|716.76|717.46|717.16|715.96|715.66|79
1651212600000|2022-04-29 06:10:00|716.96|716.66|716.16|715.86|717.06|716.76|716.06|715.76|43
1651212900000|2022-04-29 06:15:00|716.06|715.76|715.76|715.46|716.36|716.06|715.36|715.06|41
1651213200000|2022-04-29 06:20:00|715.86|715.56|716.06|715.76|716.26|715.96|715.36|715.06|27
1651213500000|2022-04-29 06:25:00|715.96|715.66|715.36|715.06|716.06|715.76|715.16|714.86|23
1651213800000|2022-04-29 06:30:00|715.26|714.96|716.16|715.86|716.36|716.06|715.16|714.86|30
1651214100000|2022-04-29 06:35:00|716.26|715.96|716.66|716.36|716.66|716.36|716.16|715.86|46
1651214400000|2022-04-29 06:40:00|716.76|716.46|717.06|716.76|717.26|716.96|716.66|716.36|53
1651214700000|2022-04-29 06:45:00|717.16|716.86|716.46|716.16|717.46|717.16|716.36|716.06|62
1651215000000|2022-04-29 06:50:00|716.36|716.06|716.06|715.76|716.46|716.16|715.76|715.46|54
1651215300000|2022-04-29 06:55:00|715.96|715.66|715.36|715.06|716.16|715.86|715.26|714.96|101
1651215600000|2022-04-29 07:00:00|715.26|715.16|712.56|712.46|715.56|715.46|711.96|711.86|665
1651215900000|2022-04-29 07:05:00|712.46|712.36|713.76|713.66|713.86|713.76|711.76|711.66|439
1651216200000|2022-04-29 07:10:00|713.86|713.76|714.46|714.36|715.06|714.96|713.56|713.46|355
1651216500000|2022-04-29 07:15:00|714.36|714.26|715.36|715.26|715.36|715.26|713.96|713.86|256
1651216800000|2022-04-29 07:20:00|715.46|715.36|715.76|715.66|716.56|716.46|715.36|715.26|416
1651217100000|2022-04-29 07:25:00|715.66|715.56|715.46|715.36|715.96|715.86|714.16|714.06|416
1651217400000|2022-04-29 07:30:00|715.36|715.26|716.46|716.36|716.56|716.46|715.26|715.16|259
1651217700000|2022-04-29 07:35:00|716.36|716.26|716.66|716.56|717.36|717.26|716.36|716.26|228
1651218000000|2022-04-29 07:40:00|716.62|716.52|717.32|717.22|717.52|717.42|715.92|715.82|327
1651218300000|2022-04-29 07:45:00|717.42|717.32|718.02|717.92|718.02|717.92|717.02|716.92|193
1651218600000|2022-04-29 07:50:00|718.12|718.02|717.92|717.82|718.42|718.32|717.12|717.02|229
1651218900000|2022-04-29 07:55:00|717.82|717.72|716.82|716.72|717.82|717.72|716.52|716.42|149
1651219200000|2022-04-29 08:00:00|716.72|716.62|717.42|717.32|717.72|717.62|716.62|716.52|169
1651219500000|2022-04-29 08:05:00|717.52|717.42|718.22|718.12|718.22|718.12|717.12|717.02|147
1651219800000|2022-04-29 08:10:00|718.32|718.22|719.02|718.92|719.22|719.12|718.02|717.92|277
1651220100000|2022-04-29 08:15:00|718.92|718.82|718.42|718.32|719.12|719.02|718.42|718.32|188
1651220400000|2022-04-29 08:20:00|718.32|718.22|717.32|717.22|718.32|718.22|717.32|717.22|150
1651220700000|2022-04-29 08:25:00|717.42|717.32|718.12|718.02|718.12|718.02|717.02|716.92|137
1651221000000|2022-04-29 08:30:00|718.02|717.92|716.92|716.82|718.12|718.02|716.92|716.82|105
1651221300000|2022-04-29 08:35:00|717.02|716.92|716.42|716.32|717.02|716.92|716.12|716.02|136
1651221600000|2022-04-29 08:40:00|716.22|716.12|715.72|715.62|716.62|716.52|715.62|715.52|184
1651221900000|2022-04-29 08:45:00|715.62|715.52|716.92|716.82|717.02|716.92|715.62|715.52|116
1651222200000|2022-04-29 08:50:00|717.02|716.92|716.02|715.92|717.12|717.02|715.92|715.82|220
1651222500000|2022-04-29 08:55:00|715.92|715.82|715.92|715.82|716.22|716.12|715.52|715.42|81
1651222800000|2022-04-29 09:00:00|715.82|715.72|716.12|716.02|716.12|716.02|715.22|715.12|93
1651223100000|2022-04-29 09:05:00|716.22|716.12|715.52|715.42|716.22|716.12|715.12|715.02|128
1651223400000|2022-04-29 09:10:00|715.42|715.32|715.62|715.52|716.12|716.02|715.32|715.22|196
1651223700000|2022-04-29 09:15:00|715.52|715.42|715.22|715.12|715.72|715.62|714.92|714.82|188
1651224000000|2022-04-29 09:20:00|715.32|715.22|715.22|715.12|715.52|715.42|714.82|714.72|105
1651224300000|2022-04-29 09:25:00|715.12|715.02|713.72|713.62|715.12|715.02|713.72|713.62|107
1651224600000|2022-04-29 09:30:00|713.52|713.42|712.92|712.82|713.72|713.62|712.92|712.82|188
1651224900000|2022-04-29 09:35:00|712.82|712.72|713.12|713.02|713.32|713.22|712.52|712.42|84
1651225200000|2022-04-29 09:40:00|713.02|712.92|713.02|712.92|713.12|713.02|712.22|712.12|149
1651225500000|2022-04-29 09:45:00|712.92|712.82|713.32|713.22|713.32|713.22|712.62|712.52|114
1651225800000|2022-04-29 09:50:00|713.22|713.12|713.32|713.22|713.52|713.42|713.02|712.92|135
1651226100000|2022-04-29 09:55:00|713.42|713.32|713.32|713.22|713.72|713.62|712.62|712.52|153
1651226400000|2022-04-29 10:00:00|713.42|713.32|713.62|713.52|714.22|714.12|713.12|713.02|95
1651226700000|2022-04-29 10:05:00|713.52|713.42|713.02|712.92|713.52|713.42|712.72|712.62|100
1651227000000|2022-04-29 10:10:00|712.92|712.82|712.62|712.52|713.02|712.92|712.52|712.42|93
1651227300000|2022-04-29 10:15:00|712.52|712.42|712.62|712.52|713.22|713.12|712.42|712.32|68
1651227600000|2022-04-29 10:20:00|712.72|712.62|712.12|712.02|712.72|712.62|712.12|712.02|62
1651227900000|2022-04-29 10:25:00|712.02|711.92|712.42|712.32|712.52|712.42|711.62|711.52|141
1651228200000|2022-04-29 10:30:00|712.52|712.42|712.02|711.92|712.62|712.52|711.52|711.42|168
1651228500000|2022-04-29 10:35:00|712.12|712.02|711.62|711.52|712.12|712.02|711.52|711.42|55
1651228800000|2022-04-29 10:40:00|711.52|711.42|710.82|710.72|711.92|711.82|710.72|710.62|123
1651229100000|2022-04-29 10:45:00|710.72|710.62|710.52|710.42|710.92|710.82|710.42|710.32|110
1651229400000|2022-04-29 10:50:00|710.62|710.52|711.12|711.02|711.12|711.02|710.62|710.52|102
1651229700000|2022-04-29 10:55:00|711.22|711.12|710.52|710.42|711.22|711.12|710.12|710.02|116
1651230000000|2022-04-29 11:00:00|710.62|710.52|710.52|710.42|711.52|711.42|710.42|710.32|118
1651230300000|2022-04-29 11:05:00|710.62|710.52|710.72|710.62|711.02|710.92|710.52|710.42|63
1651230600000|2022-04-29 11:10:00|710.62|710.52|710.62|710.52|710.82|710.72|710.32|710.22|71
1651230900000|2022-04-29 11:15:00|710.72|710.62|711.32|711.22|711.32|711.22|710.62|710.52|44
1651231200000|2022-04-29 11:20:00|711.52|711.42|711.42|711.32|711.72|711.62|711.22|711.12|114
1651231500000|2022-04-29 11:25:00|711.62|711.52|711.52|711.42|711.82|711.72|711.12|711.02|113
1651231800000|2022-04-29 11:30:00|711.42|711.32|711.22|711.12|711.92|711.82|711.12|711.02|83
1651232100000|2022-04-29 11:35:00|711.12|711.02|711.52|711.42|711.52|711.42|710.92|710.82|52
1651232400000|2022-04-29 11:40:00|711.48|711.38|711.48|711.38|711.88|711.78|710.88|710.78|89
1651232700000|2022-04-29 11:45:00|711.58|711.48|711.98|711.88|712.38|712.28|711.48|711.38|69
1651233000000|2022-04-29 11:50:00|712.08|711.98|711.88|711.78|712.08|711.98|711.38|711.28|73
1651233300000|2022-04-29 11:55:00|711.98|711.88|712.38|712.28|712.68|712.58|711.88|711.78|62
1651233600000|2022-04-29 12:00:00|712.28|712.18|712.58|712.48|712.88|712.78|712.18|712.08|70
1651233900000|2022-04-29 12:05:00|712.68|712.58|713.08|712.98|713.08|712.98|712.48|712.38|84
1651234200000|2022-04-29 12:10:00|712.98|712.88|713.08|712.98|713.28|713.18|712.58|712.48|84
1651234500000|2022-04-29 12:15:00|713.18|713.08|713.78|713.68|713.88|713.78|713.08|712.98|95
1651234800000|2022-04-29 12:20:00|713.88|713.78|714.58|714.48|714.68|714.58|713.68|713.58|129
1651235100000|2022-04-29 12:25:00|714.48|714.38|714.38|714.28|714.68|714.58|714.28|714.18|76
1651235400000|2022-04-29 12:30:00|714.48|714.38|713.48|713.38|714.48|714.38|713.08|712.98|301
1651235700000|2022-04-29 12:35:00|713.38|713.28|713.08|712.98|713.48|713.38|712.38|712.28|97
1651236000000|2022-04-29 12:40:00|712.98|712.88|713.98|713.88|713.98|713.88|712.98|712.88|137
1651236300000|2022-04-29 12:45:00|713.88|713.78|714.18|714.08|714.48|714.38|713.58|713.48|93
1651236600000|2022-04-29 12:50:00|714.08|713.98|714.08|713.98|714.28|714.18|713.88|713.78|88
1651236900000|2022-04-29 12:55:00|714.18|714.08|713.18|713.08|714.18|714.08|713.18|713.08|52
1651237200000|2022-04-29 13:00:00|713.08|712.98|712.88|712.78|713.48|713.38|712.78|712.68|63
1651237500000|2022-04-29 13:05:00|712.78|712.68|711.68|711.58|712.78|712.68|711.58|711.48|123
1651237800000|2022-04-29 13:10:00|711.58|711.48|710.98|710.88|711.68|711.58|710.78|710.68|173
1651238100000|2022-04-29 13:15:00|710.88|710.78|711.28|711.18|711.58|711.48|710.78|710.68|141
1651238400000|2022-04-29 13:20:00|711.18|711.08|711.38|711.28|711.58|711.48|711.08|710.98|175
1651238700000|2022-04-29 13:25:00|711.28|711.18|711.38|711.28|711.38|711.28|710.78|710.68|205
1651239000000|2022-04-29 13:30:00|711.48|711.38|713.18|713.08|713.38|713.28|711.28|711.18|505
1651239300000|2022-04-29 13:35:00|713.28|713.18|712.68|712.58|713.78|713.68|712.38|712.28|316
1651239600000|2022-04-29 13:40:00|712.78|712.68|712.18|712.08|713.78|713.68|712.08|711.98|202
1651239900000|2022-04-29 13:45:00|712.28|712.18|712.88|712.78|713.18|713.08|711.98|711.88|235
1651240200000|2022-04-29 13:50:00|712.98|712.88|713.18|713.08|713.58|713.48|712.68|712.58|230
1651240500000|2022-04-29 13:55:00|713.08|712.98|715.68|715.58|715.68|715.58|713.08|712.98|576
1651240800000|2022-04-29 14:00:00|715.78|715.68|715.38|715.28|715.78|715.68|714.68|714.58|301
1651241100000|2022-04-29 14:05:00|715.48|715.38|714.48|714.38|715.58|715.48|713.48|713.38|197
1651241400000|2022-04-29 14:10:00|714.44|714.34|714.44|714.34|714.94|714.84|713.94|713.84|190
1651241700000|2022-04-29 14:15:00|714.34|714.24|711.54|711.44|715.34|715.24|711.14|711.04|601
1651242000000|2022-04-29 14:20:00|711.44|711.34|711.64|711.54|712.34|712.24|711.24|711.14|228
1651242300000|2022-04-29 14:25:00|711.74|711.64|709.74|709.64|711.94|711.84|709.74|709.64|199
1651242600000|2022-04-29 14:30:00|709.64|709.54|710.24|710.14|710.84|710.74|709.54|709.44|208
1651242900000|2022-04-29 14:35:00|710.34|710.24|710.14|710.04|710.34|710.24|709.04|708.94|208
1651243200000|2022-04-29 14:40:00|710.04|709.94|710.44|710.34|710.74|710.64|709.74|709.64|159
1651243500000|2022-04-29 14:45:00|710.34|710.24|710.14|710.04|710.44|710.34|709.64|709.54|167
1651243800000|2022-04-29 14:50:00|710.04|709.94|710.24|710.14|710.44|710.34|709.74|709.64|136
1651244100000|2022-04-29 14:55:00|710.34|710.24|711.24|711.14|711.24|711.14|709.94|709.84|180
1651244400000|2022-04-29 15:00:00|711.14|711.04|710.74|710.64|711.14|711.04|709.94|709.84|187
1651244700000|2022-04-29 15:05:00|710.84|710.74|710.44|710.34|711.74|711.64|710.14|710.04|153
1651245000000|2022-04-29 15:10:00|710.54|710.44|710.24|710.14|710.64|710.54|709.44|709.34|247
1651245300000|2022-04-29 15:15:00|710.14|710.04|710.64|710.54|710.74|710.64|709.94|709.84|200
1651245600000|2022-04-29 15:20:00|710.74|710.64|711.34|711.24|711.74|711.64|710.24|710.14|299
1651245900000|2022-04-29 15:25:00|711.44|711.34|710.54|710.44|711.54|711.44|710.14|710.04|635
1651246200000|2022-04-29 15:30:00|710.64|710.34|711.14|710.84|712.34|712.04|710.04|709.74|1369
1651246500000|2022-04-29 15:35:00|711.24|710.94|711.34|711.04|711.84|711.54|711.04|710.74|484
1651246800000|2022-04-29 15:40:00|711.24|710.94|712.54|712.24|712.54|712.24|711.24|710.94|226
1651247100000|2022-04-29 15:45:00|712.44|712.14|712.14|711.84|713.24|712.94|711.94|711.64|124
1651247400000|2022-04-29 15:50:00|712.24|711.94|711.84|711.54|712.44|712.14|711.34|711.04|55
1651247700000|2022-04-29 15:55:00|711.74|711.44|710.84|710.54|712.04|711.74|710.84|710.54|47
1651248000000|2022-04-29 16:00:00|710.94|710.64|708.84|708.54|710.94|710.64|708.74|708.44|123
1651248300000|2022-04-29 16:05:00|708.94|708.64|708.24|707.94|708.94|708.64|708.24|707.94|67
1651248600000|2022-04-29 16:10:00|708.14|707.84|708.74|708.44|708.84|708.54|708.14|707.84|54
1651248900000|2022-04-29 16:15:00|708.84|708.54|708.34|708.04|708.84|708.54|708.24|707.94|44
1651249200000|2022-04-29 16:20:00|708.44|708.14|709.14|708.84|709.14|708.84|708.24|707.94|53
1651249500000|2022-04-29 16:25:00|709.04|708.74|708.74|708.44|709.44|709.14|708.44|708.14|43
1651249800000|2022-04-29 16:30:00|708.64|708.34|708.44|708.14|708.84|708.54|708.14|707.84|31
1651250100000|2022-04-29 16:35:00|708.34|708.04|708.74|708.44|708.94|708.64|708.24|707.94|26
1651250400000|2022-04-29 16:40:00|708.84|708.54|707.84|707.54|708.94|708.64|707.74|707.44|42
1651250700000|2022-04-29 16:45:00|707.74|707.44|707.64|707.34|708.24|707.94|707.54|707.24|35
1651251000000|2022-04-29 16:50:00|707.54|707.24|706.64|706.34|707.64|707.34|706.54|706.24|53
1651251300000|2022-04-29 16:55:00|706.74|706.44|706.84|706.54|707.34|707.04|706.64|706.34|38
1651251600000|2022-04-29 17:00:00|706.74|706.44|707.74|707.44|708.14|707.84|706.74|706.44|40
1651251900000|2022-04-29 17:05:00|707.64|707.34|706.74|706.44|707.74|707.44|706.64|706.34|25
1651252200000|2022-04-29 17:10:00|706.84|706.54|707.04|706.74|707.04|706.74|706.44|706.14|59
1651252500000|2022-04-29 17:15:00|706.94|706.64|707.24|706.94|707.54|707.24|706.84|706.54|33
1651252800000|2022-04-29 17:20:00|707.14|706.84|707.74|707.44|707.74|707.44|706.94|706.64|30
1651253100000|2022-04-29 17:25:00|707.84|707.54|707.54|707.24|708.24|707.94|707.44|707.14|56
1651253400000|2022-04-29 17:30:00|707.64|707.34|708.24|707.94|708.54|708.24|707.64|707.34|35
1651253700000|2022-04-29 17:35:00|708.14|707.84|707.94|707.64|708.84|708.54|707.94|707.64|52
1651254000000|2022-04-29 17:40:00|708.04|707.74|707.04|706.74|708.04|707.74|706.84|706.54|36
1651254300000|2022-04-29 17:45:00|707.14|706.84|706.34|706.04|707.14|706.84|706.34|706.04|15
1651254600000|2022-04-29 17:50:00|706.44|706.14|706.44|706.14|706.74|706.44|706.24|705.94|12
1651254900000|2022-04-29 17:55:00|706.24|705.94|706.04|705.74|706.54|706.24|706.04|705.74|17
1651255200000|2022-04-29 18:00:00|706.14|705.84|705.64|705.34|706.34|706.04|705.54|705.24|12
1651255500000|2022-04-29 18:05:00|705.74|705.44|705.34|705.04|705.74|705.44|705.14|704.84|24
1651255800000|2022-04-29 18:10:00|705.24|704.94|705.74|705.44|705.84|705.54|704.84|704.54|31
1651256100000|2022-04-29 18:15:00|705.84|705.54|705.64|705.34|706.74|706.44|705.44|705.14|42
1651256400000|2022-04-29 18:20:00|705.54|705.24|704.94|704.64|705.64|705.34|704.84|704.54|14
1651256700000|2022-04-29 18:25:00|705.04|704.74|705.04|704.74|705.44|705.14|704.94|704.64|7
1651257000000|2022-04-29 18:30:00|704.94|704.64|705.04|704.74|705.54|705.24|704.84|704.54|19
1651257300000|2022-04-29 18:35:00|705.14|704.84|704.24|703.94|705.34|705.04|704.14|703.84|20
1651257600000|2022-04-29 18:40:00|704.34|704.04|704.44|704.14|704.64|704.34|704.04|703.74|6
1651257900000|2022-04-29 18:45:00|704.34|704.04|703.24|702.94|704.34|704.04|703.24|702.94|34
1651258200000|2022-04-29 18:50:00|703.34|703.04|702.74|702.44|703.54|703.24|702.74|702.44|45
1651258500000|2022-04-29 18:55:00|702.64|702.34|703.34|703.04|703.54|703.24|702.24|701.94|83
1651258800000|2022-04-29 19:00:00|703.24|702.94|703.44|703.14|703.64|703.34|702.64|702.34|67
1651259100000|2022-04-29 19:05:00|703.34|703.04|702.44|702.14|703.44|703.14|702.44|702.14|67
1651259400000|2022-04-29 19:10:00|702.54|702.24|701.54|701.24|702.64|702.34|701.24|700.94|101
1651259700000|2022-04-29 19:15:00|701.44|701.14|702.24|701.94|702.44|702.14|701.44|701.14|46
1651260000000|2022-04-29 19:20:00|702.34|702.04|701.64|701.34|702.34|702.04|701.44|701.14|55
1651260300000|2022-04-29 19:25:00|701.54|701.24|700.54|700.24|702.04|701.74|700.54|700.24|50
1651260600000|2022-04-29 19:30:00|700.44|700.14|700.74|700.44|701.34|701.04|700.14|699.84|104
1651260900000|2022-04-29 19:35:00|700.64|700.34|700.74|700.44|701.44|701.14|700.24|699.94|98
1651261200000|2022-04-29 19:40:00|700.84|700.54|700.14|699.84|701.44|701.14|700.04|699.74|104
1651261500000|2022-04-29 19:45:00|700.04|699.74|699.44|699.14|700.44|700.14|699.24|698.94|169
1651261800000|2022-04-29 19:50:00|699.34|699.04|698.24|697.94|699.44|699.14|698.04|697.74|237
1651262100000|2022-04-29 19:55:00|698.34|698.04|698.24|697.74|698.64|698.34|697.54|697.24|89
1651262400000|2022-04-29 20:00:00|697.84|697.34|698.34|697.84|698.94|698.44|697.84|697.34|0
1651262700000|2022-04-29 20:05:00|698.44|697.94|699.34|698.84|699.54|699.04|698.44|697.94|0
1651263000000|2022-04-29 20:10:00|699.44|698.94|699.74|699.24|700.04|699.54|699.24|698.74|0
1651263300000|2022-04-29 20:15:00|699.64|699.14|699.14|698.64|699.74|699.24|698.94|698.44|0
1651263600000|2022-04-29 20:20:00|699.04|698.54|699.24|698.74|699.24|698.74|698.94|698.44|0
1651263900000|2022-04-29 20:25:00|699.34|698.84|699.04|698.54|699.44|698.94|699.04|698.54|0
1651264200000|2022-04-29 20:30:00|699.14|698.64|699.14|698.64|699.14|698.64|698.94|698.44|0
1651264500000|2022-04-29 20:35:00|699.04|698.54|699.34|698.84|699.34|698.84|698.94|698.44|0
1651264800000|2022-04-29 20:40:00|699.24|698.74|698.84|698.34|699.34|698.84|698.84|698.34|0
1651265100000|2022-04-29 20:45:00|698.94|698.44|699.14|698.64|699.24|698.74|698.84|698.34|0
1651265400000|2022-04-29 20:50:00|699.04|698.54|699.24|698.74|699.24|698.74|698.94|698.44|0
1651265700000|2022-04-29 20:55:00|699.14|698.64|699.24|698.74|699.34|698.84|699.14|698.64|0
1651442400000|2022-05-01 22:00:00|698.94|698.44|699.74|699.24|699.94|699.44|698.94|698.44|0
1651442700000|2022-05-01 22:05:00|699.84|699.34|699.54|699.04|699.84|699.34|699.04|698.54|0
1651443000000|2022-05-01 22:10:00|699.64|699.14|698.74|698.24|699.84|699.34|698.74|698.24|0
1651443300000|2022-05-01 22:15:00|699.94|699.44|699.64|699.14|700.04|699.54|699.34|698.84|0
1651443600000|2022-05-01 22:20:00|699.74|699.24|697.04|696.54|699.84|699.34|696.84|696.34|0
1651443900000|2022-05-01 22:25:00|696.94|696.44|696.34|695.84|697.24|696.74|696.24|695.74|0
1651444200000|2022-05-01 22:30:00|695.34|694.84|695.14|694.64|696.04|695.54|694.84|694.34|0
1651444500000|2022-05-01 22:35:00|695.04|694.54|695.44|694.94|695.74|695.24|694.84|694.34|0
1651444800000|2022-05-01 22:40:00|695.34|694.84|695.74|695.24|695.74|695.24|695.24|694.74|0
1651445100000|2022-05-01 22:45:00|696.84|696.34|698.24|697.74|698.24|697.74|696.84|696.34|0
1651445400000|2022-05-01 22:50:00|698.14|697.64|698.94|698.44|699.14|698.64|698.14|697.64|0
1651445700000|2022-05-01 22:55:00|699.04|698.54|698.84|698.34|699.14|698.64|698.64|698.14|0
1651446000000|2022-05-01 23:00:00|698.94|698.44|699.24|698.74|699.34|698.84|698.94|698.44|0
1651446300000|2022-05-01 23:05:00|699.14|698.64|699.64|699.14|699.64|699.14|699.14|698.64|0
1651446600000|2022-05-01 23:10:00|699.74|699.24|699.74|699.24|700.04|699.54|699.54|699.04|0
1651446900000|2022-05-01 23:15:00|698.74|698.24|698.74|698.24|699.04|698.54|698.54|698.04|0
1651447200000|2022-05-01 23:20:00|698.84|698.34|699.14|698.64|699.44|698.94|698.74|698.24|0
1651447500000|2022-05-01 23:25:00|699.04|698.54|698.84|698.34|699.24|698.74|698.84|698.34|0
1651447800000|2022-05-01 23:30:00|699.84|699.34|698.74|698.24|699.94|699.44|698.64|698.14|0
1651448100000|2022-05-01 23:35:00|698.84|698.34|698.54|698.04|699.14|698.64|698.04|697.54|0
1651448400000|2022-05-01 23:40:00|698.44|697.94|697.54|697.04|698.44|697.94|697.24|696.74|0
1651448700000|2022-05-01 23:45:00|697.44|696.94|697.14|696.64|697.74|697.24|696.84|696.34|0
1651449000000|2022-05-01 23:50:00|697.24|696.74|698.54|698.04|698.94|698.44|697.14|696.64|0
1651449300000|2022-05-01 23:55:00|698.64|698.14|698.34|697.84|699.04|698.54|698.04|697.54|0
1651449600000|2022-05-02 00:00:00|698.44|697.94|698.64|698.14|698.94|698.44|698.14|697.64|0
1651449900000|2022-05-02 00:05:00|698.44|697.94|699.14|698.64|699.44|698.94|698.44|697.94|0
1651450200000|2022-05-02 00:10:00|699.04|698.54|698.54|698.04|699.24|698.74|698.44|697.94|0
1651450500000|2022-05-02 00:15:00|698.64|698.14|697.94|697.44|700.24|699.74|697.94|697.44|0
1651450800000|2022-05-02 00:20:00|697.84|697.34|698.74|698.24|699.14|698.64|697.64|697.14|0
1651451100000|2022-05-02 00:25:00|698.84|698.34|697.94|697.44|698.94|698.44|697.84|697.34|0
1651451400000|2022-05-02 00:30:00|697.84|697.34|698.14|697.64|698.34|697.84|697.44|696.94|0
1651451700000|2022-05-02 00:35:00|698.04|697.54|698.14|697.64|698.34|697.84|697.44|696.94|0
1651452000000|2022-05-02 00:40:00|698.34|697.84|698.94|698.44|699.14|698.64|698.34|697.84|0
1651452300000|2022-05-02 00:45:00|698.74|698.24|698.14|697.64|699.14|698.64|697.84|697.34|0
1651452600000|2022-05-02 00:50:00|697.94|697.44|698.54|698.04|698.74|698.24|697.94|697.44|0
1651452900000|2022-05-02 00:55:00|698.74|698.24|699.44|698.94|699.64|699.14|698.74|698.24|0
1651453200000|2022-05-02 01:00:00|699.34|698.84|699.44|698.94|700.24|699.74|699.34|698.84|0
1651453500000|2022-05-02 01:05:00|699.34|698.84|699.84|699.34|699.94|699.44|698.64|698.14|0
1651453800000|2022-05-02 01:10:00|699.64|699.14|698.94|698.44|699.64|699.14|698.94|698.44|0
1651454100000|2022-05-02 01:15:00|698.74|698.24|698.94|698.44|699.14|698.64|698.64|698.14|0
1651454400000|2022-05-02 01:20:00|699.14|698.64|699.14|698.64|699.34|698.84|698.54|698.04|0
1651454700000|2022-05-02 01:25:00|698.94|698.44|699.44|698.94|699.44|698.94|698.94|698.44|0
1651455000000|2022-05-02 01:30:00|699.54|699.04|698.94|698.44|699.54|699.04|698.74|698.24|0
1651455300000|2022-05-02 01:35:00|699.14|698.64|698.54|698.04|699.34|698.84|698.54|698.04|0
1651455600000|2022-05-02 01:40:00|698.34|697.84|698.34|697.84|698.94|698.44|698.14|697.64|0
1651455900000|2022-05-02 01:45:00|698.14|697.64|698.04|697.54|698.54|698.04|697.64|697.14|0
1651456200000|2022-05-02 01:50:00|697.84|697.34|697.84|697.34|698.34|697.84|697.84|697.34|0
1651456500000|2022-05-02 01:55:00|697.64|697.14|696.64|696.14|697.64|697.14|696.64|696.14|0
1651456800000|2022-05-02 02:00:00|696.74|696.24|697.24|696.74|697.24|696.74|696.64|696.14|0
1651457100000|2022-05-02 02:05:00|697.04|696.54|697.24|696.74|697.44|696.94|696.84|696.34|0
1651457400000|2022-05-02 02:10:00|697.14|696.64|697.24|696.74|697.24|696.74|696.34|695.84|0
1651457700000|2022-05-02 02:15:00|697.04|696.54|697.44|696.94|697.64|697.14|697.04|696.54|0
1651458000000|2022-05-02 02:20:00|697.54|697.04|697.64|697.14|697.84|697.34|697.24|696.74|0
1651458300000|2022-05-02 02:25:00|697.84|697.34|698.04|697.54|698.34|697.84|697.84|697.34|0
1651458600000|2022-05-02 02:30:00|698.14|697.64|698.34|697.84|698.34|697.84|698.14|697.64|0
1651458900000|2022-05-02 02:35:00|698.54|698.04|698.04|697.54|698.54|698.04|698.04|697.54|0
1651459200000|2022-05-02 02:40:00|698.14|697.64|699.14|698.64|699.14|698.64|698.04|697.54|0
1651459500000|2022-05-02 02:45:00|698.94|698.44|699.34|698.84|699.34|698.84|698.94|698.44|0
1651459800000|2022-05-02 02:50:00|699.44|698.94|698.54|698.04|699.54|699.04|698.54|698.04|0
1651460100000|2022-05-02 02:55:00|698.74|698.24|698.74|698.24|698.94|698.44|698.54|698.04|0
1651460400000|2022-05-02 03:00:00|698.94|698.44|700.64|700.14|700.84|700.34|698.94|698.44|0
1651460700000|2022-05-02 03:05:00|700.84|700.34|700.04|699.54|700.84|700.34|700.04|699.54|0
1651461000000|2022-05-02 03:10:00|700.24|699.74|700.04|699.54|700.24|699.74|699.94|699.44|0
1651461300000|2022-05-02 03:15:00|700.24|699.74|700.24|699.74|700.44|699.94|700.04|699.54|0
1651461600000|2022-05-02 03:20:00|700.14|699.64|699.94|699.44|700.24|699.74|699.94|699.44|0
1651461900000|2022-05-02 03:25:00|700.14|699.64|700.24|699.74|700.44|699.94|699.94|699.44|0
1651462200000|2022-05-02 03:30:00|700.34|699.84|700.64|700.14|700.94|700.44|700.24|699.74|0
1651462500000|2022-05-02 03:35:00|700.44|699.94|701.24|700.74|701.44|700.94|700.24|699.74|0
1651462800000|2022-05-02 03:40:00|701.34|700.84|700.84|700.34|701.44|700.94|700.84|700.34|0
1651463100000|2022-05-02 03:45:00|701.04|700.54|701.04|700.54|701.04|700.54|700.64|700.14|0
1651463400000|2022-05-02 03:50:00|700.84|700.34|700.84|700.34|701.24|700.74|700.84|700.34|0
1651463700000|2022-05-02 03:55:00|700.64|700.14|700.44|699.94|700.84|700.34|700.44|699.94|0
1651464000000|2022-05-02 04:00:00|700.64|700.14|700.14|699.64|700.64|700.14|700.14|699.64|0
1651464300000|2022-05-02 04:05:00|700.24|699.74|700.44|699.94|700.64|700.14|699.94|699.44|0
1651464600000|2022-05-02 04:10:00|700.54|700.04|700.34|699.84|701.04|700.54|700.34|699.84|0
1651464900000|2022-05-02 04:15:00|700.44|699.94|699.74|699.24|700.44|699.94|699.74|699.24|0
1651465200000|2022-05-02 04:20:00|699.94|699.44|699.74|699.24|700.14|699.64|699.74|699.24|0
1651465500000|2022-05-02 04:25:00|699.94|699.44|699.84|699.34|699.94|699.44|699.74|699.24|0
1651465800000|2022-05-02 04:30:00|699.94|699.44|699.74|699.24|700.14|699.64|699.74|699.24|0
1651466100000|2022-05-02 04:35:00|699.54|699.04|699.74|699.24|699.74|699.24|699.34|698.84|0
1651466400000|2022-05-02 04:40:00|699.84|699.34|700.44|699.94|700.54|700.04|699.74|699.24|0
1651466700000|2022-05-02 04:45:00|700.34|699.84|700.84|700.34|701.04|700.54|700.34|699.84|0
1651467000000|2022-05-02 04:50:00|700.94|700.44|700.14|699.64|701.04|700.54|700.14|699.64|0
1651467300000|2022-05-02 04:55:00|700.34|699.84|700.64|700.14|700.64|700.14|700.34|699.84|0
1651467600000|2022-05-02 05:00:00|700.44|699.94|700.54|700.04|700.54|700.04|699.94|699.44|0
1651467900000|2022-05-02 05:05:00|700.44|699.94|701.04|700.54|701.44|700.94|700.44|699.94|0
1651468200000|2022-05-02 05:10:00|701.24|700.74|700.64|700.14|701.24|700.74|700.34|699.84|0
1651468500000|2022-05-02 05:15:00|700.54|700.04|700.14|699.64|700.54|700.04|699.94|699.44|0
1651468800000|2022-05-02 05:20:00|699.94|699.44|700.14|699.64|700.14|699.64|699.74|699.24|0
1651469100000|2022-05-02 05:25:00|699.94|699.44|699.94|699.44|700.14|699.64|699.74|699.24|0
1651469400000|2022-05-02 05:30:00|699.74|699.24|700.54|700.04|700.64|700.14|699.74|699.24|0
1651469700000|2022-05-02 05:35:00|700.44|699.94|700.34|699.84|700.54|700.04|699.74|699.24|0
1651470000000|2022-05-02 05:40:00|700.54|700.04|700.34|699.84|701.04|700.54|700.34|699.84|0
1651470300000|2022-05-02 05:45:00|700.14|699.64|698.84|698.34|700.34|699.84|698.84|698.34|0
1651470600000|2022-05-02 05:50:00|698.64|698.14|698.04|697.54|698.94|698.44|698.04|697.54|0
1651470900000|2022-05-02 05:55:00|697.94|697.44|697.14|696.64|698.24|697.74|696.94|696.44|0
1651471200000|2022-05-02 06:00:00|698.04|697.74|700.44|700.14|700.84|700.54|698.04|697.74|102
1651471500000|2022-05-02 06:05:00|700.34|700.04|700.14|699.84|700.64|700.34|699.74|699.44|48
1651471800000|2022-05-02 06:10:00|700.04|699.74|700.54|700.24|700.84|700.54|700.04|699.74|29
1651472100000|2022-05-02 06:15:00|700.44|700.14|700.44|700.14|700.64|700.34|699.84|699.54|39
1651472400000|2022-05-02 06:20:00|700.34|700.04|700.44|700.14|700.74|700.44|699.94|699.64|33
1651472700000|2022-05-02 06:25:00|700.34|700.04|700.84|700.54|700.84|700.54|700.04|699.74|36
1651473000000|2022-05-02 06:30:00|700.74|700.44|701.04|700.74|701.34|701.04|700.44|700.14|45
1651473300000|2022-05-02 06:35:00|700.74|700.44|701.44|701.14|701.54|701.24|700.54|700.24|26
1651473600000|2022-05-02 06:40:00|701.54|701.24|701.74|701.44|702.04|701.74|701.24|700.94|29
1651473900000|2022-05-02 06:45:00|701.54|701.24|701.44|701.14|701.94|701.64|701.44|701.14|20
1651474200000|2022-05-02 06:50:00|701.24|700.94|701.54|701.24|701.64|701.34|701.04|700.74|26
1651474500000|2022-05-02 06:55:00|701.64|701.34|702.74|702.44|702.74|702.44|701.54|701.24|100
1651474800000|2022-05-02 07:00:00|702.64|702.54|702.74|702.64|703.34|703.24|701.74|701.64|626
1651475100000|2022-05-02 07:05:00|702.84|702.74|701.84|701.74|703.24|703.14|701.24|701.14|325
1651475400000|2022-05-02 07:10:00|701.74|701.64|702.84|702.74|702.94|702.84|700.84|700.74|268
1651475700000|2022-05-02 07:15:00|702.94|702.84|700.74|700.64|703.14|703.04|700.54|700.44|305
1651476000000|2022-05-02 07:20:00|700.64|700.54|699.74|699.64|700.74|700.64|699.04|698.94|271
1651476300000|2022-05-02 07:25:00|699.84|699.74|701.04|700.94|701.14|701.04|699.44|699.34|166
1651476600000|2022-05-02 07:30:00|700.94|700.84|698.94|698.84|701.04|700.94|698.54|698.44|317
1651476900000|2022-05-02 07:35:00|698.84|698.74|699.44|699.34|699.64|699.54|698.74|698.64|310
1651477200000|2022-05-02 07:40:00|699.53|699.43|699.03|698.93|699.53|699.43|698.43|698.33|152
1651477500000|2022-05-02 07:45:00|698.93|698.83|698.13|698.03|699.03|698.93|697.93|697.83|130
1651477800000|2022-05-02 07:50:00|698.03|697.93|699.43|699.33|699.43|699.33|697.83|697.73|251
1651478100000|2022-05-02 07:55:00|699.63|699.53|688.23|688.13|700.33|700.23|685.43|685.33|843
1651478400000|2022-05-02 08:00:00|688.13|688.03|695.03|694.93|695.83|695.73|687.73|687.63|744
1651478700000|2022-05-02 08:05:00|694.93|694.83|695.73|695.63|695.93|695.83|693.03|692.93|264
1651479000000|2022-05-02 08:10:00|695.53|695.43|695.33|695.23|696.53|696.43|694.83|694.73|404
1651479300000|2022-05-02 08:15:00|695.23|695.13|695.63|695.53|696.33|696.23|693.93|693.83|285
1651479600000|2022-05-02 08:20:00|695.53|695.43|695.43|695.33|696.43|696.33|695.33|695.23|178
1651479900000|2022-05-02 08:25:00|695.33|695.23|696.33|696.23|696.73|696.63|695.03|694.93|142
1651480200000|2022-05-02 08:30:00|696.23|696.13|694.83|694.73|696.23|696.13|694.73|694.63|197
1651480500000|2022-05-02 08:35:00|695.03|694.93|697.13|697.03|697.13|697.03|694.83|694.73|211
1651480800000|2022-05-02 08:40:00|697.03|696.93|697.13|697.03|698.13|698.03|695.93|695.83|205
1651481100000|2022-05-02 08:45:00|697.03|696.93|696.23|696.13|697.23|697.13|695.83|695.73|126
1651481400000|2022-05-02 08:50:00|696.13|696.03|694.73|694.63|696.13|696.03|694.43|694.33|159
1651481700000|2022-05-02 08:55:00|694.83|694.73|695.13|695.03|695.53|695.43|694.13|694.03|172
1651482000000|2022-05-02 09:00:00|695.23|695.13|696.03|695.93|696.23|696.13|695.13|695.03|132
1651482300000|2022-05-02 09:05:00|695.93|695.83|695.63|695.53|696.43|696.33|695.33|695.23|112
1651482600000|2022-05-02 09:10:00|695.73|695.63|695.63|695.53|696.23|696.13|695.53|695.43|101
1651482900000|2022-05-02 09:15:00|695.73|695.63|695.73|695.63|696.33|696.23|695.13|695.03|174
1651483200000|2022-05-02 09:20:00|695.83|695.73|697.63|697.53|697.63|697.53|695.73|695.63|358
1651483500000|2022-05-02 09:25:00|697.73|697.63|697.83|697.73|698.83|698.73|697.43|697.33|357
1651483800000|2022-05-02 09:30:00|697.93|697.83|698.43|698.33|698.53|698.43|697.43|697.33|161
1651484100000|2022-05-02 09:35:00|698.53|698.43|697.93|697.83|698.63|698.53|697.93|697.83|128
1651484400000|2022-05-02 09:40:00|698.03|697.93|697.13|697.03|698.23|698.13|697.03|696.93|132
1651484700000|2022-05-02 09:45:00|697.23|697.13|697.03|696.93|697.33|697.23|696.53|696.43|101
1651485000000|2022-05-02 09:50:00|696.93|696.83|697.83|697.73|697.93|697.83|696.93|696.83|74
1651485300000|2022-05-02 09:55:00|697.73|697.63|697.53|697.43|697.73|697.63|697.13|697.03|99
1651485600000|2022-05-02 10:00:00|697.63|697.53|697.63|697.53|697.83|697.73|697.13|697.03|87
1651485900000|2022-05-02 10:05:00|697.73|697.63|698.23|698.13|698.23|698.13|697.53|697.43|86
1651486200000|2022-05-02 10:10:00|698.33|698.23|699.13|699.03|699.43|699.33|698.33|698.23|79
1651486500000|2022-05-02 10:15:00|699.23|699.13|698.63|698.53|699.33|699.23|698.63|698.53|93
1651486800000|2022-05-02 10:20:00|698.73|698.63|698.73|698.63|699.13|699.03|698.33|698.23|97
1651487100000|2022-05-02 10:25:00|698.83|698.73|698.83|698.73|699.03|698.93|698.33|698.23|81
1651487400000|2022-05-02 10:30:00|698.93|698.83|699.43|699.33|699.53|699.43|698.73|698.63|86
1651487700000|2022-05-02 10:35:00|699.53|699.43|699.23|699.13|699.53|699.43|698.93|698.83|49
1651488000000|2022-05-02 10:40:00|699.13|699.03|698.73|698.63|699.23|699.13|697.93|697.83|139
1651488300000|2022-05-02 10:45:00|698.63|698.53|698.13|698.03|698.73|698.63|698.03|697.93|91
1651488600000|2022-05-02 10:50:00|698.33|698.23|698.43|698.33|698.63|698.53|698.23|698.13|50
1651488900000|2022-05-02 10:55:00|698.33|698.23|698.13|698.03|698.93|698.83|697.73|697.63|79
1651489200000|2022-05-02 11:00:00|698.23|698.13|698.53|698.43|698.63|698.53|698.13|698.03|88
1651489500000|2022-05-02 11:05:00|698.43|698.33|697.43|697.33|698.63|698.53|697.43|697.33|107
1651489800000|2022-05-02 11:10:00|697.53|697.43|696.83|696.73|697.63|697.53|696.83|696.73|78
1651490100000|2022-05-02 11:15:00|696.93|696.83|696.63|696.53|697.03|696.93|696.23|696.13|66
1651490400000|2022-05-02 11:20:00|696.53|696.43|696.23|696.13|696.53|696.43|695.93|695.83|72
1651490700000|2022-05-02 11:25:00|696.13|696.03|695.63|695.53|696.33|696.23|695.53|695.43|93
1651491000000|2022-05-02 11:30:00|695.53|695.43|694.43|694.33|695.53|695.43|694.43|694.33|130
1651491300000|2022-05-02 11:35:00|694.53|694.43|693.83|693.73|694.63|694.53|693.53|693.43|125
1651491600000|2022-05-02 11:40:00|693.84|693.74|694.14|694.04|694.44|694.34|693.54|693.44|102
1651491900000|2022-05-02 11:45:00|694.24|694.14|693.34|693.24|694.34|694.24|693.04|692.94|107
1651492200000|2022-05-02 11:50:00|693.44|693.34|692.84|692.74|693.64|693.54|692.74|692.64|76
1651492500000|2022-05-02 11:55:00|692.74|692.64|692.94|692.84|693.14|693.04|692.24|692.14|107
1651492800000|2022-05-02 12:00:00|693.04|692.94|692.64|692.54|693.24|693.14|691.74|691.64|125
1651493100000|2022-05-02 12:05:00|692.54|692.44|692.34|692.24|693.04|692.94|692.14|692.04|153
1651493400000|2022-05-02 12:10:00|692.24|692.14|691.74|691.64|692.44|692.34|691.34|691.24|228
1651493700000|2022-05-02 12:15:00|691.64|691.54|692.14|692.04|692.64|692.54|691.64|691.54|133
1651494000000|2022-05-02 12:20:00|692.24|692.14|692.44|692.34|693.04|692.94|692.24|692.14|134
1651494300000|2022-05-02 12:25:00|692.34|692.24|692.54|692.44|692.64|692.54|691.94|691.84|90
1651494600000|2022-05-02 12:30:00|692.64|692.54|692.64|692.54|693.24|693.14|692.54|692.44|88
1651494900000|2022-05-02 12:35:00|692.54|692.44|692.44|692.34|692.64|692.54|692.24|692.14|103
1651495200000|2022-05-02 12:40:00|692.54|692.44|692.44|692.34|693.04|692.94|692.04|691.94|89
1651495500000|2022-05-02 12:45:00|692.34|692.24|691.74|691.64|692.64|692.54|691.54|691.44|137
1651495800000|2022-05-02 12:50:00|691.64|691.54|692.54|692.44|692.54|692.44|691.54|691.44|142
1651496100000|2022-05-02 12:55:00|692.64|692.54|692.74|692.64|693.04|692.94|692.34|692.24|141
1651496400000|2022-05-02 13:00:00|692.84|692.74|693.44|693.34|693.74|693.64|692.84|692.74|140
1651496700000|2022-05-02 13:05:00|693.54|693.44|693.94|693.84|694.24|694.14|693.44|693.34|85
1651497000000|2022-05-02 13:10:00|694.04|693.94|694.94|694.84|694.94|694.84|693.94|693.84|58
1651497300000|2022-05-02 13:15:00|695.04|694.94|694.24|694.14|695.04|694.94|693.84|693.74|107
1651497600000|2022-05-02 13:20:00|694.34|694.24|694.34|694.24|694.84|694.74|694.34|694.24|74
1651497900000|2022-05-02 13:25:00|694.24|694.14|693.74|693.64|694.34|694.24|693.34|693.24|162
1651498200000|2022-05-02 13:30:00|693.64|693.54|693.54|693.44|695.54|695.44|693.04|692.94|494
1651498500000|2022-05-02 13:35:00|693.44|693.34|693.74|693.64|693.74|693.64|691.84|691.74|362
1651498800000|2022-05-02 13:40:00|693.84|693.74|694.34|694.24|695.74|695.64|692.04|691.94|382
1651499100000|2022-05-02 13:45:00|694.24|694.14|693.84|693.74|695.64|695.54|693.14|693.04|285
1651499400000|2022-05-02 13:50:00|693.74|693.64|695.44|695.34|695.54|695.44|693.24|693.14|332
1651499700000|2022-05-02 13:55:00|695.34|695.24|696.04|695.94|696.74|696.64|694.84|694.74|314
1651500000000|2022-05-02 14:00:00|695.44|695.34|696.44|696.34|696.54|696.44|694.94|694.84|329
1651500300000|2022-05-02 14:05:00|696.34|696.24|693.34|693.24|696.44|696.34|692.94|692.84|285
1651500600000|2022-05-02 14:10:00|693.24|693.14|692.84|692.74|694.04|693.94|692.54|692.44|206
1651500900000|2022-05-02 14:15:00|692.74|692.64|694.04|693.94|694.44|694.34|692.04|691.94|194
1651501200000|2022-05-02 14:20:00|693.94|693.84|695.34|695.24|695.44|695.34|693.34|693.24|203
1651501500000|2022-05-02 14:25:00|695.24|695.14|696.64|696.54|697.04|696.94|695.04|694.94|173
1651501800000|2022-05-02 14:30:00|696.74|696.64|698.14|698.04|698.54|698.44|696.64|696.54|319
1651502100000|2022-05-02 14:35:00|698.24|698.14|697.14|697.04|698.44|698.34|696.44|696.34|257
1651502400000|2022-05-02 14:40:00|697.24|697.14|696.84|696.74|698.54|698.44|696.64|696.54|170
1651502700000|2022-05-02 14:45:00|696.94|696.84|696.04|695.94|697.14|697.04|695.74|695.64|110
1651503000000|2022-05-02 14:50:00|696.14|696.04|695.24|695.14|696.14|696.04|695.14|695.04|228
1651503300000|2022-05-02 14:55:00|695.34|695.24|694.14|694.04|695.84|695.74|694.14|694.04|216
1651503600000|2022-05-02 15:00:00|694.24|694.14|692.84|692.74|694.34|694.24|692.84|692.74|232
1651503900000|2022-05-02 15:05:00|692.74|692.64|694.34|694.24|694.34|694.24|692.74|692.64|191
1651504200000|2022-05-02 15:10:00|694.44|694.34|695.64|695.54|695.64|695.54|693.94|693.84|174
1651504500000|2022-05-02 15:15:00|695.54|695.44|693.34|693.24|695.64|695.54|692.94|692.84|195
1651504800000|2022-05-02 15:20:00|693.24|693.14|693.64|693.54|694.04|693.94|692.94|692.84|319
1651505100000|2022-05-02 15:25:00|693.74|693.64|692.54|692.44|694.04|693.94|692.04|691.94|346
1651505400000|2022-05-02 15:30:00|691.63|691.53|694.23|693.93|694.33|694.03|691.23|690.93|938
1651505700000|2022-05-02 15:35:00|694.53|694.23|692.93|692.63|695.03|694.73|692.53|692.23|553
1651506000000|2022-05-02 15:40:00|692.83|692.53|693.13|692.83|694.13|693.83|691.93|691.63|230
1651506300000|2022-05-02 15:45:00|693.23|692.93|693.23|692.93|694.23|693.93|692.93|692.63|79
1651506600000|2022-05-02 15:50:00|693.13|692.83|694.13|693.83|694.33|694.03|693.03|692.73|71
1651506900000|2022-05-02 15:55:00|694.03|693.73|694.63|694.33|694.73|694.43|693.63|693.33|139
1651507200000|2022-05-02 16:00:00|694.53|694.23|692.83|692.53|695.03|694.73|692.23|691.93|103
1651507500000|2022-05-02 16:05:00|692.73|692.43|693.03|692.73|693.03|692.73|692.23|691.93|56
1651507800000|2022-05-02 16:10:00|692.93|692.63|693.63|693.33|693.73|693.43|692.83|692.53|52
1651508100000|2022-05-02 16:15:00|693.43|693.13|694.93|694.63|694.93|694.63|693.03|692.73|86
1651508400000|2022-05-02 16:20:00|694.83|694.53|694.63|694.33|696.13|695.83|694.53|694.23|40
1651508700000|2022-05-02 16:25:00|694.53|694.23|694.43|694.13|694.73|694.43|693.53|693.23|36
1651509000000|2022-05-02 16:30:00|694.53|694.23|695.23|694.93|695.23|694.93|694.03|693.73|48
1651509300000|2022-05-02 16:35:00|695.33|695.03|694.13|693.83|695.63|695.33|694.03|693.73|66
1651509600000|2022-05-02 16:40:00|694.03|693.73|693.83|693.53|694.73|694.43|693.63|693.33|50
1651509900000|2022-05-02 16:45:00|693.73|693.43|693.43|693.13|693.93|693.63|693.23|692.93|28
1651510200000|2022-05-02 16:50:00|693.33|693.03|692.73|692.43|693.63|693.33|692.53|692.23|32
1651510500000|2022-05-02 16:55:00|692.83|692.53|692.13|691.83|693.33|693.03|692.03|691.73|78
1651510800000|2022-05-02 17:00:00|692.23|691.93|691.33|691.03|692.43|692.13|690.83|690.53|63
1651511100000|2022-05-02 17:05:00|691.43|691.13|692.43|692.13|692.93|692.63|691.23|690.93|74
1651511400000|2022-05-02 17:10:00|692.33|692.03|693.23|692.93|693.33|693.03|692.23|691.93|13
1651511700000|2022-05-02 17:15:00|693.13|692.83|692.93|692.63|693.43|693.13|692.63|692.33|11
1651512000000|2022-05-02 17:20:00|692.83|692.53|692.23|691.93|692.83|692.53|692.23|691.93|10
1651512300000|2022-05-02 17:25:00|692.33|692.03|692.13|691.83|692.93|692.63|691.53|691.23|32
1651512600000|2022-05-02 17:30:00|692.03|691.73|692.03|691.73|693.03|692.73|691.83|691.53|23
1651512900000|2022-05-02 17:35:00|691.93|691.63|692.03|691.73|692.43|692.13|691.83|691.53|17
1651513200000|2022-05-02 17:40:00|691.93|691.63|691.53|691.23|692.43|692.13|691.53|691.23|27
1651513500000|2022-05-02 17:45:00|691.63|691.33|691.03|690.73|691.83|691.53|691.03|690.73|48
1651513800000|2022-05-02 17:50:00|691.13|690.83|691.03|690.73|691.53|691.23|690.83|690.53|55
1651514100000|2022-05-02 17:55:00|691.13|690.83|692.23|691.93|692.33|692.03|691.03|690.73|43
1651514400000|2022-05-02 18:00:00|692.13|691.83|693.13|692.83|693.13|692.83|691.63|691.33|56
1651514700000|2022-05-02 18:05:00|693.03|692.73|692.53|692.23|693.63|693.33|692.43|692.13|11
1651515000000|2022-05-02 18:10:00|692.43|692.13|690.83|690.53|692.53|692.23|690.73|690.43|46
1651515300000|2022-05-02 18:15:00|690.73|690.43|690.33|690.03|690.83|690.53|690.23|689.93|60
1651515600000|2022-05-02 18:20:00|690.23|689.93|690.73|690.43|691.13|690.83|690.13|689.83|42
1651515900000|2022-05-02 18:25:00|690.63|690.33|690.63|690.33|691.03|690.73|690.33|690.03|20
1651516200000|2022-05-02 18:30:00|690.53|690.23|691.23|690.93|691.33|691.03|690.43|690.13|25
1651516500000|2022-05-02 18:35:00|691.13|690.83|691.03|690.73|691.63|691.33|690.53|690.23|21
1651516800000|2022-05-02 18:40:00|691.13|690.83|690.23|689.93|691.33|691.03|689.73|689.43|33
1651517100000|2022-05-02 18:45:00|690.43|690.13|691.73|691.43|691.83|691.53|690.43|690.13|22
1651517400000|2022-05-02 18:50:00|691.63|691.33|692.03|691.73|692.93|692.63|691.03|690.73|38
1651517700000|2022-05-02 18:55:00|692.13|691.83|691.53|691.23|692.43|692.13|691.03|690.73|20
1651518000000|2022-05-02 19:00:00|691.63|691.33|692.93|692.63|693.23|692.93|691.43|691.13|40
1651518300000|2022-05-02 19:05:00|693.03|692.73|694.33|694.03|694.73|694.43|692.93|692.63|50
1651518600000|2022-05-02 19:10:00|694.43|694.13|696.13|695.83|696.33|696.03|694.43|694.13|106
1651518900000|2022-05-02 19:15:00|696.23|695.93|696.53|696.23|696.93|696.63|695.53|695.23|101
1651519200000|2022-05-02 19:20:00|696.63|696.33|697.93|697.63|698.13|697.83|696.53|696.23|47
1651519500000|2022-05-02 19:25:00|697.83|697.53|697.73|697.43|698.43|698.13|697.33|697.03|37
1651519800000|2022-05-02 19:30:00|697.83|697.53|699.23|698.93|699.23|698.93|697.83|697.53|59
1651520100000|2022-05-02 19:35:00|699.43|699.13|698.63|698.33|699.73|699.43|698.23|697.93|76
1651520400000|2022-05-02 19:40:00|698.73|698.43|697.73|697.43|699.53|699.23|697.63|697.33|55
1651520700000|2022-05-02 19:45:00|697.63|697.33|698.23|697.93|698.83|698.53|697.43|697.13|127
1651521000000|2022-05-02 19:50:00|698.33|698.03|698.73|698.43|699.13|698.83|697.73|697.43|109
1651521300000|2022-05-02 19:55:00|698.63|698.33|699.33|698.83|699.33|699.03|698.43|698.13|101
1651521600000|2022-05-02 20:00:00|699.73|699.23|699.83|699.33|700.33|699.83|699.13|698.63|0
1651521900000|2022-05-02 20:05:00|699.73|699.23|700.23|699.73|700.33|699.83|699.53|699.03|0
1651522200000|2022-05-02 20:10:00|700.33|699.83|698.33|697.83|700.33|699.83|698.23|697.73|0
1651522500000|2022-05-02 20:15:00|698.23|697.73|698.43|697.93|698.93|698.43|698.23|697.73|0
1651522800000|2022-05-02 20:20:00|698.33|697.83|698.53|698.03|698.83|698.33|698.33|697.83|0
1651523100000|2022-05-02 20:25:00|698.43|697.93|698.53|698.03|698.73|698.23|698.23|697.73|0
1651523400000|2022-05-02 20:30:00|698.63|698.13|698.43|697.93|698.93|698.43|698.43|697.93|0
1651523700000|2022-05-02 20:35:00|698.53|698.03|698.93|698.43|699.03|698.53|698.43|697.93|0
1651524000000|2022-05-02 20:40:00|698.73|698.23|698.93|698.43|699.13|698.63|698.73|698.23|0
1651524300000|2022-05-02 20:45:00|699.03|698.53|699.33|698.83|699.33|698.83|698.93|698.43|0
1651524600000|2022-05-02 20:50:00|699.23|698.73|698.83|698.33|699.33|698.83|698.83|698.33|0
1651524900000|2022-05-02 20:55:00|698.93|698.43|698.83|698.33|699.03|698.53|698.73|698.23|0
1651525200000|2022-05-02 21:00:00|698.93|698.43|698.83|698.33|698.93|698.43|698.73|698.23|0
1651525500000|2022-05-02 21:05:00|698.73|698.23|698.83|698.33|698.83|698.33|698.73|698.23|0
1651526700000|2022-05-02 21:25:00|698.73|698.23|698.83|698.33|698.83|698.33|698.73|698.23|0
1651527300000|2022-05-02 21:35:00|698.73|698.23|699.03|698.53|699.03|698.53|698.73|698.23|0
1651527600000|2022-05-02 21:40:00|699.13|698.63|698.93|698.43|699.13|698.63|698.93|698.43|0
1651527900000|2022-05-02 21:45:00|699.03|698.53|698.93|698.43|699.03|698.53|698.93|698.43|0
1651528200000|2022-05-02 21:50:00|698.83|698.33|698.83|698.33|698.83|698.33|698.73|698.23|0
1651528500000|2022-05-02 21:55:00|698.93|698.43|698.83|698.33|698.93|698.43|698.73|698.23|0
1651528800000|2022-05-02 22:00:00|698.73|698.23|698.43|697.93|698.83|698.33|698.43|697.93|0
1651529100000|2022-05-02 22:05:00|698.53|698.03|698.53|698.03|698.53|698.03|698.43|697.93|0
1651529400000|2022-05-02 22:10:00|698.63|698.13|698.73|698.23|698.73|698.23|698.63|698.13|0
1651529700000|2022-05-02 22:15:00|698.83|698.33|698.73|698.23|698.83|698.33|698.53|698.03|0
1651530000000|2022-05-02 22:20:00|698.83|698.33|698.53|698.03|698.83|698.33|698.53|698.03|0
1651530300000|2022-05-02 22:25:00|698.63|698.13|698.83|698.33|698.83|698.33|698.63|698.13|0
1651530600000|2022-05-02 22:30:00|698.73|698.23|698.23|697.73|698.73|698.23|698.13|697.63|0
1651530900000|2022-05-02 22:35:00|698.13|697.63|698.23|697.73|698.33|697.83|698.13|697.63|0
1651531200000|2022-05-02 22:40:00|698.13|697.63|698.03|697.53|698.23|697.73|698.03|697.53|0
1651531500000|2022-05-02 22:45:00|698.13|697.63|698.13|697.63|698.23|697.73|698.03|697.53|0
1651531800000|2022-05-02 22:50:00|698.23|697.73|698.43|697.93|698.53|698.03|698.23|697.73|0
1651532100000|2022-05-02 22:55:00|698.33|697.83|698.23|697.73|698.33|697.83|698.13|697.63|0
1651532400000|2022-05-02 23:00:00|698.33|697.83|698.83|698.33|699.03|698.53|698.23|697.73|0
1651532700000|2022-05-02 23:05:00|698.73|698.23|699.03|698.53|699.13|698.63|698.73|698.23|0
1651533000000|2022-05-02 23:10:00|698.93|698.43|698.83|698.33|699.03|698.53|698.83|698.33|0
1651533300000|2022-05-02 23:15:00|698.73|698.23|698.83|698.33|698.83|698.33|698.73|698.23|0
1651533600000|2022-05-02 23:20:00|698.93|698.43|698.93|698.43|699.23|698.73|698.83|698.33|0
1651533900000|2022-05-02 23:25:00|699.03|698.53|699.03|698.53|699.13|698.63|698.93|698.43|0
1651534200000|2022-05-02 23:30:00|698.93|698.43|698.93|698.43|699.13|698.63|698.93|698.43|0
1651534500000|2022-05-02 23:35:00|698.83|698.33|698.73|698.23|698.93|698.43|698.73|698.23|0
1651534800000|2022-05-02 23:40:00|698.63|698.13|698.53|698.03|698.83|698.33|698.53|698.03|0
1651535100000|2022-05-02 23:45:00|698.63|698.13|698.73|698.23|698.73|698.23|698.53|698.03|0
1651535400000|2022-05-02 23:50:00|698.63|698.13|698.63|698.13|698.63|698.13|698.53|698.03|0
1651535700000|2022-05-02 23:55:00|698.73|698.23|699.13|698.63|699.13|698.63|698.73|698.23|0
1651536000000|2022-05-03 00:00:00|699.03|698.53|698.83|698.33|699.83|699.33|698.83|698.33|0
1651536300000|2022-05-03 00:05:00|698.73|698.23|699.93|699.43|699.93|699.43|698.73|698.23|0
1651536600000|2022-05-03 00:10:00|699.83|699.33|699.03|698.53|699.93|699.43|699.03|698.53|0
1651536900000|2022-05-03 00:15:00|699.13|698.63|699.43|698.93|699.53|699.03|699.03|698.53|0
1651537200000|2022-05-03 00:20:00|699.33|698.83|699.33|698.83|699.53|699.03|698.93|698.43|0
1651537500000|2022-05-03 00:25:00|699.13|698.63|699.93|699.43|699.93|699.43|699.13|698.63|0
1651537800000|2022-05-03 00:30:00|699.83|699.33|700.13|699.63|700.63|700.13|699.73|699.23|0
1651538100000|2022-05-03 00:35:00|700.23|699.73|700.23|699.73|700.53|700.03|700.23|699.73|0
1651538400000|2022-05-03 00:40:00|700.33|699.83|700.83|700.33|700.83|700.33|700.33|699.83|0
1651538700000|2022-05-03 00:45:00|701.03|700.53|701.03|700.53|701.23|700.73|700.83|700.33|0
1651539000000|2022-05-03 00:50:00|700.93|700.43|700.63|700.13|700.93|700.43|700.53|700.03|0
1651539300000|2022-05-03 00:55:00|700.53|700.03|700.53|700.03|700.63|700.13|700.33|699.83|0
1651539600000|2022-05-03 01:00:00|700.43|699.93|700.83|700.33|700.93|700.43|700.43|699.93|0
1651539900000|2022-05-03 01:05:00|701.03|700.53|700.63|700.13|701.03|700.53|700.43|699.93|0
1651540200000|2022-05-03 01:10:00|700.53|700.03|700.13|699.63|700.53|700.03|700.03|699.53|0
1651540500000|2022-05-03 01:15:00|700.03|699.53|699.33|698.83|700.23|699.73|699.33|698.83|0
1651540800000|2022-05-03 01:20:00|699.53|699.03|699.53|699.03|699.73|699.23|699.33|698.83|0
1651541100000|2022-05-03 01:25:00|699.33|698.83|699.13|698.63|699.33|698.83|698.93|698.43|0
1651541400000|2022-05-03 01:30:00|699.33|698.83|699.33|698.83|699.53|699.03|699.13|698.63|0
1651541700000|2022-05-03 01:35:00|699.53|699.03|699.33|698.83|699.53|699.03|699.13|698.63|0
1651542000000|2022-05-03 01:40:00|699.53|699.03|698.93|698.43|699.53|699.03|698.73|698.23|0
1651542300000|2022-05-03 01:45:00|699.13|698.63|700.23|699.73|700.23|699.73|698.93|698.43|0
1651542600000|2022-05-03 01:50:00|700.43|699.93|700.63|700.13|701.23|700.73|700.43|699.93|0
1651542900000|2022-05-03 01:55:00|700.43|699.93|700.83|700.33|700.83|700.33|700.23|699.73|0
1651543200000|2022-05-03 02:00:00|701.03|700.53|702.33|701.83|702.53|702.03|700.83|700.33|0
1651543500000|2022-05-03 02:05:00|702.13|701.63|702.33|701.83|702.53|702.03|701.93|701.43|0
1651543800000|2022-05-03 02:10:00|702.13|701.63|701.93|701.43|702.13|701.63|701.93|701.43|0
1651544100000|2022-05-03 02:15:00|702.13|701.63|702.93|702.43|702.93|702.43|701.93|701.43|0
1651544400000|2022-05-03 02:20:00|702.73|702.23|703.03|702.53|703.03|702.53|702.43|701.93|0
1651544700000|2022-05-03 02:25:00|702.93|702.43|702.93|702.43|702.93|702.43|702.73|702.23|0
1651545000000|2022-05-03 02:30:00|702.73|702.23|703.03|702.53|703.13|702.63|702.53|702.03|0
1651545300000|2022-05-03 02:35:00|702.93|702.43|702.93|702.43|703.03|702.53|702.53|702.03|0
1651545600000|2022-05-03 02:40:00|702.73|702.23|703.03|702.53|703.13|702.63|702.73|702.23|0
1651545900000|2022-05-03 02:45:00|703.13|702.63|703.13|702.63|703.13|702.63|702.93|702.43|0
1651546200000|2022-05-03 02:50:00|702.93|702.43|703.43|702.93|703.63|703.13|702.93|702.43|0
1651546500000|2022-05-03 02:55:00|703.63|703.13|703.23|702.73|703.63|703.13|703.13|702.63|0
1651546800000|2022-05-03 03:00:00|703.13|702.63|703.23|702.73|703.43|702.93|703.13|702.63|0
1651547100000|2022-05-03 03:05:00|703.33|702.83|703.23|702.73|703.43|702.93|703.03|702.53|0
1651547400000|2022-05-03 03:10:00|703.43|702.93|703.43|702.93|703.83|703.33|703.23|702.73|0
1651547700000|2022-05-03 03:15:00|703.63|703.13|703.33|702.83|703.63|703.13|703.23|702.73|0
1651548000000|2022-05-03 03:20:00|703.23|702.73|703.33|702.83|703.63|703.13|703.23|702.73|0
1651548300000|2022-05-03 03:25:00|703.23|702.73|703.03|702.53|703.23|702.73|703.03|702.53|0
1651548600000|2022-05-03 03:30:00|702.93|702.43|702.83|702.33|703.03|702.53|702.83|702.33|0
1651548900000|2022-05-03 03:35:00|702.93|702.43|703.03|702.53|703.23|702.73|702.83|702.33|0
1651549200000|2022-05-03 03:40:00|702.83|702.33|702.83|702.33|702.93|702.43|702.63|702.13|0
1651549500000|2022-05-03 03:45:00|702.73|702.23|702.83|702.33|703.13|702.63|702.73|702.23|0
1651549800000|2022-05-03 03:50:00|702.73|702.23|702.73|702.23|702.83|702.33|702.63|702.13|0
1651550100000|2022-05-03 03:55:00|702.63|702.13|702.53|702.03|702.73|702.23|702.33|701.83|0
1651550400000|2022-05-03 04:00:00|702.73|702.23|702.33|701.83|702.73|702.23|702.13|701.63|0
1651550700000|2022-05-03 04:05:00|702.43|701.93|702.63|702.13|702.63|702.13|702.33|701.83|0
1651551300000|2022-05-03 04:15:00|702.83|702.33|702.63|702.13|702.83|702.33|702.63|702.13|0
1651551600000|2022-05-03 04:20:00|702.83|702.33|702.63|702.13|702.83|702.33|702.63|702.13|0
1651551900000|2022-05-03 04:25:00|702.43|701.93|702.43|701.93|702.63|702.13|702.43|701.93|0
1651552200000|2022-05-03 04:30:00|702.63|702.13|703.23|702.73|703.23|702.73|702.33|701.83|0
1651552500000|2022-05-03 04:35:00|703.03|702.53|703.23|702.73|703.23|702.73|703.03|702.53|0
1651552800000|2022-05-03 04:40:00|703.03|702.53|703.23|702.73|703.23|702.73|702.83|702.33|0
1651553100000|2022-05-03 04:45:00|703.03|702.53|702.63|702.13|703.03|702.53|702.63|702.13|0
1651553400000|2022-05-03 04:50:00|702.83|702.33|702.43|701.93|703.13|702.63|702.33|701.83|0
1651553700000|2022-05-03 04:55:00|702.33|701.83|701.93|701.43|702.33|701.83|701.93|701.43|0
1651554000000|2022-05-03 05:00:00|701.73|701.23|702.03|701.53|702.13|701.63|701.73|701.23|0
1651554300000|2022-05-03 05:05:00|701.93|701.43|702.83|702.33|702.83|702.33|701.93|701.43|0
1651554600000|2022-05-03 05:10:00|702.73|702.23|703.23|702.73|703.43|702.93|702.63|702.13|0
1651554900000|2022-05-03 05:15:00|703.43|702.93|703.73|703.23|703.93|703.43|703.43|702.93|0
1651555200000|2022-05-03 05:20:00|703.83|703.33|703.63|703.13|703.83|703.33|703.63|703.13|0
1651555500000|2022-05-03 05:25:00|703.73|703.23|704.33|703.83|704.33|703.83|703.53|703.03|0
1651555800000|2022-05-03 05:30:00|704.13|703.63|704.33|703.83|704.43|703.93|703.73|703.23|0
1651556100000|2022-05-03 05:35:00|704.23|703.73|704.33|703.83|704.53|704.03|704.03|703.53|0
1651556400000|2022-05-03 05:40:00|704.43|703.93|703.73|703.23|704.53|704.03|703.73|703.23|0
1651556700000|2022-05-03 05:45:00|703.83|703.33|703.23|702.73|703.83|703.33|703.03|702.53|0
1651557000000|2022-05-03 05:50:00|703.33|702.83|703.73|703.23|703.93|703.43|703.33|702.83|0
1651557300000|2022-05-03 05:55:00|703.83|703.33|703.53|703.03|703.83|703.33|703.33|702.83|0
1651557600000|2022-05-03 06:00:00|703.43|702.93|701.13|700.83|703.43|702.93|700.93|700.63|103
1651557900000|2022-05-03 06:05:00|701.23|700.93|701.03|700.73|701.33|701.03|700.63|700.33|49
1651558200000|2022-05-03 06:10:00|701.13|700.83|701.03|700.73|701.23|700.93|700.63|700.33|43
1651558500000|2022-05-03 06:15:00|700.93|700.63|701.03|700.73|701.33|701.03|700.33|700.03|40
1651558800000|2022-05-03 06:20:00|701.13|700.83|701.23|700.93|701.43|701.13|700.63|700.33|42
1651559100000|2022-05-03 06:25:00|701.33|701.03|701.43|701.13|701.53|701.23|701.03|700.73|34
1651559400000|2022-05-03 06:30:00|701.53|701.23|701.23|700.93|701.63|701.33|700.73|700.43|44
1651559700000|2022-05-03 06:35:00|701.33|701.03|701.43|701.13|701.63|701.33|701.33|701.03|17
1651560000000|2022-05-03 06:40:00|701.53|701.23|702.13|701.83|702.13|701.83|701.53|701.23|31
1651560300000|2022-05-03 06:45:00|702.03|701.73|702.03|701.73|702.03|701.73|701.73|701.43|29
1651560600000|2022-05-03 06:50:00|701.93|701.63|701.93|701.63|702.33|702.03|701.73|701.43|50
1651560900000|2022-05-03 06:55:00|701.83|701.53|702.33|702.03|702.33|702.03|701.03|700.73|110
1651561200000|2022-05-03 07:00:00|702.23|702.13|700.53|700.43|702.53|702.43|700.03|699.93|823
1651561500000|2022-05-03 07:05:00|700.23|700.13|703.43|703.33|703.53|703.43|699.53|699.43|418
1651561800000|2022-05-03 07:10:00|703.33|703.23|703.43|703.33|703.93|703.83|701.83|701.73|341
1651562100000|2022-05-03 07:15:00|703.33|703.23|702.03|701.93|703.73|703.63|701.43|701.33|287
1651562400000|2022-05-03 07:20:00|701.93|701.83|703.43|703.33|703.43|703.33|701.63|701.53|231
1651562700000|2022-05-03 07:25:00|703.53|703.43|703.53|703.43|703.73|703.63|702.03|701.93|298
1651563000000|2022-05-03 07:30:00|703.43|703.33|704.23|704.13|704.33|704.23|702.53|702.43|331
1651563300000|2022-05-03 07:35:00|704.13|704.03|703.73|703.63|704.73|704.63|703.53|703.43|391
1651563600000|2022-05-03 07:40:00|703.86|703.76|703.36|703.26|704.26|704.16|703.26|703.16|192
1651563900000|2022-05-03 07:45:00|703.46|703.36|702.56|702.46|703.76|703.66|702.26|702.16|183
1651564200000|2022-05-03 07:50:00|702.46|702.36|705.16|705.06|705.26|705.16|702.46|702.36|238
1651564500000|2022-05-03 07:55:00|705.26|705.16|704.06|703.96|705.26|705.16|703.76|703.66|193
1651564800000|2022-05-03 08:00:00|704.16|704.06|705.66|705.56|705.86|705.76|703.76|703.66|299
1651565100000|2022-05-03 08:05:00|705.76|705.66|705.96|705.86|706.36|706.26|705.36|705.26|233
1651565400000|2022-05-03 08:10:00|705.86|705.76|705.46|705.36|705.96|705.86|705.16|705.06|199
1651565700000|2022-05-03 08:15:00|705.56|705.46|705.16|705.06|706.06|705.96|705.16|705.06|123
1651566000000|2022-05-03 08:20:00|705.26|705.16|705.46|705.36|705.86|705.76|705.16|705.06|83
1651566300000|2022-05-03 08:25:00|705.36|705.26|704.96|704.86|706.06|705.96|704.96|704.86|114
1651566600000|2022-05-03 08:30:00|705.06|704.96|704.86|704.76|705.46|705.36|704.66|704.56|155
1651566900000|2022-05-03 08:35:00|704.96|704.86|705.06|704.96|705.16|705.06|704.66|704.56|123
1651567200000|2022-05-03 08:40:00|705.16|705.06|704.06|703.96|705.16|705.06|703.76|703.66|234
1651567500000|2022-05-03 08:45:00|704.16|704.06|704.06|703.96|704.56|704.46|703.56|703.46|124
1651567800000|2022-05-03 08:50:00|704.16|704.06|704.26|704.16|704.56|704.46|703.96|703.86|109
1651568100000|2022-05-03 08:55:00|704.36|704.26|704.46|704.36|704.76|704.66|703.96|703.86|118
1651568400000|2022-05-03 09:00:00|704.26|704.16|704.46|704.36|704.96|704.86|704.26|704.16|120
1651568700000|2022-05-03 09:05:00|704.56|704.46|704.76|704.66|704.76|704.66|703.76|703.66|137
1651569000000|2022-05-03 09:10:00|704.86|704.76|704.86|704.76|705.46|705.36|704.16|704.06|313
1651569300000|2022-05-03 09:15:00|704.96|704.86|704.16|704.06|705.16|705.06|704.16|704.06|153
1651569600000|2022-05-03 09:20:00|704.26|704.16|704.16|704.06|704.66|704.56|703.86|703.76|88
1651569900000|2022-05-03 09:25:00|704.06|703.96|704.06|703.96|704.46|704.36|703.76|703.66|112
1651570200000|2022-05-03 09:30:00|704.16|704.06|704.06|703.96|704.16|704.06|703.56|703.46|96
1651570500000|2022-05-03 09:35:00|704.16|704.06|703.76|703.66|704.26|704.16|703.66|703.56|95
1651570800000|2022-05-03 09:40:00|703.86|703.76|704.26|704.16|704.56|704.46|703.76|703.66|88
1651571100000|2022-05-03 09:45:00|704.36|704.26|704.46|704.36|704.76|704.66|704.06|703.96|124
1651571400000|2022-05-03 09:50:00|704.56|704.46|704.76|704.66|704.96|704.86|704.26|704.16|124
1651571700000|2022-05-03 09:55:00|704.86|704.76|704.26|704.16|704.96|704.86|703.96|703.86|136
1651572000000|2022-05-03 10:00:00|704.16|704.06|704.56|704.46|704.66|704.56|703.96|703.86|70
1651572300000|2022-05-03 10:05:00|704.46|704.36|703.56|703.46|704.46|704.36|703.46|703.36|105
1651572600000|2022-05-03 10:10:00|703.46|703.36|703.16|703.06|703.66|703.56|702.66|702.56|129
1651572900000|2022-05-03 10:15:00|703.06|702.96|702.16|702.06|703.26|703.16|702.16|702.06|93
1651573200000|2022-05-03 10:20:00|702.06|701.96|701.66|701.56|702.16|702.06|701.06|700.96|130
1651573500000|2022-05-03 10:25:00|701.56|701.46|701.26|701.16|701.66|701.56|700.76|700.66|171
1651573800000|2022-05-03 10:30:00|701.16|701.06|700.96|700.86|701.26|701.16|700.36|700.26|130
1651574100000|2022-05-03 10:35:00|701.06|700.96|700.86|700.76|701.36|701.26|700.56|700.46|107
1651574400000|2022-05-03 10:40:00|700.96|700.86|699.66|699.56|701.06|700.96|699.56|699.46|121
1651574700000|2022-05-03 10:45:00|699.76|699.66|700.06|699.96|700.06|699.96|699.36|699.26|100
1651575000000|2022-05-03 10:50:00|699.96|699.86|700.16|700.06|700.36|700.26|699.46|699.36|85
1651575300000|2022-05-03 10:55:00|700.06|699.96|699.76|699.66|700.36|700.26|699.76|699.66|74
1651575600000|2022-05-03 11:00:00|699.96|699.86|699.96|699.86|700.36|700.26|699.96|699.86|74
1651575900000|2022-05-03 11:05:00|700.06|699.96|699.46|699.36|700.06|699.96|699.36|699.26|63
1651576200000|2022-05-03 11:10:00|699.56|699.46|700.06|699.96|700.06|699.96|699.36|699.26|72
1651576500000|2022-05-03 11:15:00|700.16|700.06|700.26|700.16|700.46|700.36|700.06|699.96|57
1651576800000|2022-05-03 11:20:00|700.36|700.26|700.86|700.76|700.96|700.86|699.96|699.86|78
1651577100000|2022-05-03 11:25:00|700.96|700.86|701.66|701.56|701.66|701.56|700.66|700.56|78
1651577400000|2022-05-03 11:30:00|701.56|701.46|700.66|700.56|701.96|701.86|700.56|700.46|108
1651577700000|2022-05-03 11:35:00|700.76|700.66|701.36|701.26|701.36|701.26|700.76|700.66|50
1651578000000|2022-05-03 11:40:00|701.24|701.14|701.34|701.24|701.54|701.44|701.14|701.04|49
1651578300000|2022-05-03 11:45:00|701.44|701.34|702.04|701.94|702.04|701.94|701.14|701.04|117
1651578600000|2022-05-03 11:50:00|701.94|701.84|702.24|702.14|702.24|702.14|701.74|701.64|75
1651578900000|2022-05-03 11:55:00|702.34|702.24|702.54|702.44|702.64|702.54|702.24|702.14|75
1651579200000|2022-05-03 12:00:00|702.44|702.34|703.04|702.94|703.34|703.24|702.44|702.34|89
1651579500000|2022-05-03 12:05:00|703.14|703.04|703.14|703.04|703.34|703.24|702.54|702.44|90
1651579800000|2022-05-03 12:10:00|703.24|703.14|702.94|702.84|703.34|703.24|702.84|702.74|128
1651580100000|2022-05-03 12:15:00|703.04|702.94|703.04|702.94|703.44|703.34|702.64|702.54|150
1651580400000|2022-05-03 12:20:00|703.24|703.14|702.44|702.34|703.34|703.24|702.24|702.14|97
1651580700000|2022-05-03 12:25:00|702.54|702.44|702.54|702.44|703.04|702.94|702.34|702.24|67
1651581000000|2022-05-03 12:30:00|702.44|702.34|702.54|702.44|702.64|702.54|701.64|701.54|91
1651581300000|2022-05-03 12:35:00|702.64|702.54|702.94|702.84|703.24|703.14|702.34|702.24|119
1651581600000|2022-05-03 12:40:00|703.04|702.94|703.54|703.44|703.54|703.44|702.94|702.84|132
1651581900000|2022-05-03 12:45:00|703.64|703.54|703.24|703.14|703.64|703.54|703.04|702.94|132
1651582200000|2022-05-03 12:50:00|703.34|703.24|702.34|702.24|703.34|703.24|701.94|701.84|64
1651582500000|2022-05-03 12:55:00|702.44|702.34|702.34|702.24|702.84|702.74|702.04|701.94|62
1651582800000|2022-05-03 13:00:00|702.44|702.34|701.94|701.84|702.44|702.34|701.64|701.54|86
1651583100000|2022-05-03 13:05:00|702.04|701.94|702.24|702.14|702.24|702.14|701.64|701.54|85
1651583400000|2022-05-03 13:10:00|702.14|702.04|701.64|701.54|702.14|702.04|701.64|701.54|121
1651583700000|2022-05-03 13:15:00|701.74|701.64|701.74|701.64|702.44|702.34|701.64|701.54|102
1651584000000|2022-05-03 13:20:00|701.84|701.74|701.94|701.84|702.04|701.94|701.24|701.14|98
1651584300000|2022-05-03 13:25:00|701.84|701.74|702.04|701.94|702.04|701.94|701.54|701.44|104
1651584600000|2022-05-03 13:30:00|701.94|701.84|702.64|702.54|702.84|702.74|701.04|700.94|396
1651584900000|2022-05-03 13:35:00|702.54|702.44|701.54|701.44|702.84|702.74|700.94|700.84|348
1651585200000|2022-05-03 13:40:00|701.64|701.54|701.74|701.64|703.34|703.24|701.44|701.34|247
1651585500000|2022-05-03 13:45:00|701.64|701.54|701.64|701.54|702.34|702.24|701.04|700.94|250
1651585800000|2022-05-03 13:50:00|701.74|701.64|703.04|702.94|703.24|703.14|701.54|701.44|286
1651586100000|2022-05-03 13:55:00|703.14|703.04|703.44|703.34|703.64|703.54|702.44|702.34|223
1651586400000|2022-05-03 14:00:00|703.54|703.44|704.54|704.44|704.84|704.74|703.54|703.44|273
1651586700000|2022-05-03 14:05:00|704.64|704.54|702.74|702.64|704.84|704.74|702.54|702.44|298
1651587000000|2022-05-03 14:10:00|702.73|702.63|703.73|703.63|704.03|703.93|702.33|702.23|204
1651587300000|2022-05-03 14:15:00|703.83|703.73|703.13|703.03|703.83|703.73|702.23|702.13|156
1651587600000|2022-05-03 14:20:00|703.03|702.93|703.03|702.93|703.53|703.43|702.33|702.23|120
1651587900000|2022-05-03 14:25:00|703.13|703.03|703.93|703.83|704.23|704.13|702.83|702.73|227
1651588200000|2022-05-03 14:30:00|704.13|704.03|704.53|704.43|704.83|704.73|703.53|703.43|441
1651588500000|2022-05-03 14:35:00|704.63|704.53|703.23|703.13|704.73|704.63|703.03|702.93|199
1651588800000|2022-05-03 14:40:00|703.33|703.23|702.43|702.33|703.33|703.23|702.33|702.23|200
1651589100000|2022-05-03 14:45:00|702.53|702.43|702.53|702.43|702.83|702.73|701.83|701.73|136
1651589400000|2022-05-03 14:50:00|702.43|702.33|703.33|703.23|703.93|703.83|702.33|702.23|253
1651589700000|2022-05-03 14:55:00|703.43|703.33|703.73|703.63|704.13|704.03|703.23|703.13|243
1651590000000|2022-05-03 15:00:00|703.83|703.73|704.83|704.73|704.83|704.73|703.33|703.23|258
1651590300000|2022-05-03 15:05:00|704.93|704.83|705.53|705.43|705.93|705.83|704.43|704.33|269
1651590600000|2022-05-03 15:10:00|705.63|705.53|705.33|705.23|705.73|705.63|704.63|704.53|222
1651590900000|2022-05-03 15:15:00|705.43|705.33|705.03|704.93|705.63|705.53|704.13|704.03|316
1651591200000|2022-05-03 15:20:00|705.13|705.03|705.53|705.43|705.63|705.53|705.03|704.93|322
1651591500000|2022-05-03 15:25:00|705.43|705.33|705.13|705.03|705.63|705.53|704.73|704.63|460
1651591800000|2022-05-03 15:30:00|705.15|704.85|706.25|705.95|706.75|706.45|705.05|704.75|966
1651592100000|2022-05-03 15:35:00|706.35|706.05|704.95|704.65|706.35|706.05|704.65|704.35|418
1651592400000|2022-05-03 15:40:00|705.05|704.75|705.25|704.95|706.05|705.75|704.85|704.55|116
1651592700000|2022-05-03 15:45:00|705.15|704.85|705.15|704.85|705.45|705.15|704.75|704.45|34
1651593000000|2022-05-03 15:50:00|705.25|704.95|705.35|705.05|705.75|705.45|704.75|704.45|403
1651593300000|2022-05-03 15:55:00|705.25|704.95|706.15|705.85|706.25|705.95|705.15|704.85|132
1651593600000|2022-05-03 16:00:00|706.05|705.75|706.65|706.35|707.05|706.75|705.85|705.55|88
1651593900000|2022-05-03 16:05:00|706.55|706.25|704.35|704.05|706.55|706.25|704.05|703.75|102
1651594200000|2022-05-03 16:10:00|704.45|704.15|705.15|704.85|705.25|704.95|704.25|703.95|54
1651594500000|2022-05-03 16:15:00|705.05|704.75|705.65|705.35|705.75|705.45|704.75|704.45|82
1651594800000|2022-05-03 16:20:00|705.75|705.45|706.05|705.75|706.25|705.95|705.65|705.35|67
1651595100000|2022-05-03 16:25:00|706.15|705.85|705.65|705.35|706.65|706.35|705.45|705.15|51
1651595400000|2022-05-03 16:30:00|705.45|705.15|705.05|704.75|705.65|705.35|704.55|704.25|76
1651595700000|2022-05-03 16:35:00|705.15|704.85|705.35|705.05|705.85|705.55|704.85|704.55|20
1651596000000|2022-05-03 16:40:00|705.45|705.15|705.65|705.35|706.05|705.75|705.15|704.85|11
1651596300000|2022-05-03 16:45:00|705.75|705.45|705.45|705.15|706.15|705.85|705.15|704.85|30
1651596600000|2022-05-03 16:50:00|705.35|705.05|705.55|705.25|706.05|705.75|705.25|704.95|9
1651596900000|2022-05-03 16:55:00|705.45|705.15|705.95|705.65|706.15|705.85|704.75|704.45|16
1651597200000|2022-05-03 17:00:00|706.05|705.75|705.95|705.65|707.05|706.75|705.95|705.65|19
1651597500000|2022-05-03 17:05:00|706.05|705.75|706.65|706.35|706.85|706.55|705.75|705.45|33
1651597800000|2022-05-03 17:10:00|706.55|706.25|707.35|707.05|707.55|707.25|706.45|706.15|44
1651598100000|2022-05-03 17:15:00|707.45|707.15|707.05|706.75|707.65|707.35|707.05|706.75|37
1651598400000|2022-05-03 17:20:00|707.15|706.85|707.25|706.95|707.85|707.55|706.75|706.45|75
1651598700000|2022-05-03 17:25:00|707.05|706.75|707.05|706.75|707.55|707.25|706.65|706.35|18
1651599000000|2022-05-03 17:30:00|707.15|706.85|707.65|707.35|707.75|707.45|706.95|706.65|19
1651599300000|2022-05-03 17:35:00|707.55|707.25|707.75|707.45|707.95|707.65|707.25|706.95|24
1651599600000|2022-05-03 17:40:00|707.65|707.35|707.85|707.55|707.95|707.65|707.35|707.05|11
1651599900000|2022-05-03 17:45:00|707.95|707.65|707.55|707.25|708.05|707.75|707.25|706.95|10
1651600200000|2022-05-03 17:50:00|707.45|707.15|707.05|706.75|707.65|707.35|706.75|706.45|10
1651600500000|2022-05-03 17:55:00|706.95|706.65|706.95|706.65|707.25|706.95|706.75|706.45|4
1651600800000|2022-05-03 18:00:00|707.05|706.75|706.15|705.85|707.05|706.75|705.95|705.65|26
1651601100000|2022-05-03 18:05:00|706.05|705.75|705.95|705.65|706.05|705.75|705.55|705.25|14
1651601400000|2022-05-03 18:10:00|705.85|705.55|705.05|704.75|705.95|705.65|704.85|704.55|32
1651601700000|2022-05-03 18:15:00|704.95|704.65|704.55|704.25|704.95|704.65|704.25|703.95|17
1651602000000|2022-05-03 18:20:00|704.45|704.15|704.65|704.35|704.75|704.45|704.05|703.75|34
1651602300000|2022-05-03 18:25:00|704.75|704.45|704.35|704.05|704.85|704.55|704.15|703.85|20
1651602600000|2022-05-03 18:30:00|704.45|704.15|705.45|705.15|705.55|705.25|704.35|704.05|12
1651602900000|2022-05-03 18:35:00|705.35|705.05|704.95|704.65|706.35|706.05|704.75|704.45|11
1651603200000|2022-05-03 18:40:00|705.05|704.75|705.25|704.95|705.75|705.45|703.45|703.15|40
1651603500000|2022-05-03 18:45:00|705.35|705.05|705.65|705.35|705.95|705.65|704.15|703.85|21
1651603800000|2022-05-03 18:50:00|705.55|705.25|706.35|706.05|706.85|706.55|705.45|705.15|37
1651604100000|2022-05-03 18:55:00|706.45|706.15|707.55|707.25|707.65|707.35|706.15|705.85|68
1651604400000|2022-05-03 19:00:00|707.65|707.35|707.25|706.95|707.85|707.55|707.05|706.75|18
1651604700000|2022-05-03 19:05:00|707.15|706.85|707.85|707.55|708.25|707.95|707.15|706.85|49
1651605000000|2022-05-03 19:10:00|707.95|707.65|708.05|707.75|708.25|707.95|707.65|707.35|17
1651605300000|2022-05-03 19:15:00|708.15|707.85|706.85|706.55|708.25|707.95|706.75|706.45|21
1651605600000|2022-05-03 19:20:00|706.95|706.65|706.65|706.35|707.65|707.35|705.95|705.65|83
1651605900000|2022-05-03 19:25:00|706.75|706.45|706.65|706.35|707.05|706.75|706.15|705.85|8
1651606200000|2022-05-03 19:30:00|706.55|706.25|707.05|706.75|707.25|706.95|706.15|705.85|27
1651606500000|2022-05-03 19:35:00|706.95|706.65|705.75|705.45|707.15|706.85|705.55|705.25|30
1651606800000|2022-05-03 19:40:00|705.65|705.35|704.85|704.55|705.65|705.35|704.35|704.05|46
1651607100000|2022-05-03 19:45:00|704.75|704.45|704.65|704.35|705.65|705.35|704.35|704.05|50
1651607400000|2022-05-03 19:50:00|704.55|704.25|705.95|705.65|706.25|705.95|704.25|703.95|51
1651607700000|2022-05-03 19:55:00|706.05|705.75|706.35|705.85|706.85|706.55|706.05|705.65|46
1651608000000|2022-05-03 20:00:00|706.25|705.75|708.15|707.65|708.15|707.65|706.25|705.75|0
1651608300000|2022-05-03 20:05:00|708.05|707.55|707.75|707.25|708.85|708.35|707.75|707.25|0
1651608600000|2022-05-03 20:10:00|707.85|707.35|707.35|706.85|708.65|708.15|707.15|706.65|0
1651608900000|2022-05-03 20:15:00|707.45|706.95|707.45|706.95|707.95|707.45|707.15|706.65|0
1651609200000|2022-05-03 20:20:00|707.35|706.85|706.95|706.45|707.45|706.95|706.65|706.15|0
1651609500000|2022-05-03 20:25:00|707.05|706.55|707.15|706.65|707.35|706.85|707.05|706.55|0
1651609800000|2022-05-03 20:30:00|707.05|706.55|706.95|706.45|707.35|706.85|706.65|706.15|0
1651610100000|2022-05-03 20:35:00|706.85|706.35|706.95|706.45|707.15|706.65|706.85|706.35|0
1651610400000|2022-05-03 20:40:00|707.05|706.55|707.05|706.55|707.15|706.65|706.85|706.35|0
1651610700000|2022-05-03 20:45:00|707.15|706.65|707.05|706.55|707.35|706.85|706.85|706.35|0
1651611000000|2022-05-03 20:50:00|706.95|706.45|706.95|706.45|707.15|706.65|706.85|706.35|0
1651611300000|2022-05-03 20:55:00|707.05|706.55|707.55|707.05|707.55|707.05|707.05|706.55|0
1651611600000|2022-05-03 21:00:00|707.45|706.95|707.65|707.15|707.65|707.15|707.45|706.95|0
1651611900000|2022-05-03 21:05:00|707.75|707.25|707.75|707.25|707.75|707.25|707.55|707.05|0
1651612200000|2022-05-03 21:10:00|707.65|707.15|707.75|707.25|707.75|707.25|707.65|707.15|0
1651612500000|2022-05-03 21:15:00|707.65|707.15|707.75|707.25|707.75|707.25|707.65|707.15|0
1651612800000|2022-05-03 21:20:00|707.65|707.15|707.75|707.25|707.75|707.25|707.65|707.15|0
1651613400000|2022-05-03 21:30:00|707.65|707.15|707.65|707.15|707.65|707.15|707.65|707.15|0
1651613700000|2022-05-03 21:35:00|707.75|707.25|707.75|707.25|707.75|707.25|707.75|707.25|0
1651614000000|2022-05-03 21:40:00|707.65|707.15|707.65|707.15|707.85|707.35|707.55|707.05|0
1651614300000|2022-05-03 21:45:00|707.75|707.25|707.55|707.05|707.75|707.25|707.55|707.05|0
1651614600000|2022-05-03 21:50:00|707.65|707.15|707.65|707.15|707.75|707.25|707.55|707.05|0
1651614900000|2022-05-03 21:55:00|707.75|707.25|707.75|707.25|707.75|707.25|707.65|707.15|0
1651615200000|2022-05-03 22:00:00|707.65|707.15|707.05|706.55|707.65|707.15|706.95|706.45|0
1651615500000|2022-05-03 22:05:00|707.15|706.65|707.45|706.95|707.55|707.05|707.05|706.55|0
1651615800000|2022-05-03 22:10:00|707.55|707.05|707.75|707.25|707.85|707.35|707.45|706.95|0
1651616100000|2022-05-03 22:15:00|707.65|707.15|707.55|707.05|707.95|707.45|707.55|707.05|0
1651616400000|2022-05-03 22:20:00|707.65|707.15|707.85|707.35|707.95|707.45|707.65|707.15|0
1651616700000|2022-05-03 22:25:00|707.95|707.45|707.95|707.45|708.15|707.65|707.85|707.35|0
1651617000000|2022-05-03 22:30:00|707.85|707.35|707.85|707.35|707.95|707.45|707.75|707.25|0
1651617300000|2022-05-03 22:35:00|707.95|707.45|707.65|707.15|707.95|707.45|707.65|707.15|0
1651617600000|2022-05-03 22:40:00|707.75|707.25|707.65|707.15|707.95|707.45|707.65|707.15|0
1651617900000|2022-05-03 22:45:00|707.75|707.25|707.65|707.15|707.85|707.35|707.55|707.05|0
1651618200000|2022-05-03 22:50:00|707.75|707.25|707.65|707.15|707.75|707.25|707.65|707.15|0
1651618500000|2022-05-03 22:55:00|707.75|707.25|707.35|706.85|707.75|707.25|707.35|706.85|0
1651618800000|2022-05-03 23:00:00|707.45|706.95|707.65|707.15|707.65|707.15|707.25|706.75|0
1651619100000|2022-05-03 23:05:00|707.55|707.05|707.35|706.85|707.65|707.15|707.35|706.85|0
1651619400000|2022-05-03 23:10:00|707.45|706.95|707.55|707.05|707.65|707.15|707.35|706.85|0
1651619700000|2022-05-03 23:15:00|707.65|707.15|707.55|707.05|707.75|707.25|707.55|707.05|0
1651620000000|2022-05-03 23:20:00|707.65|707.15|707.55|707.05|707.75|707.25|707.55|707.05|0
1651620300000|2022-05-03 23:25:00|707.65|707.15|707.55|707.05|707.65|707.15|707.55|707.05|0
1651620600000|2022-05-03 23:30:00|707.65|707.15|707.65|707.15|707.75|707.25|707.45|706.95|0
1651620900000|2022-05-03 23:35:00|707.75|707.25|707.65|707.15|707.75|707.25|707.55|707.05|0
1651621200000|2022-05-03 23:40:00|707.75|707.25|707.65|707.15|707.75|707.25|707.65|707.15|0
1651621500000|2022-05-03 23:45:00|707.55|707.05|708.05|707.55|708.05|707.55|707.55|707.05|0
1651621800000|2022-05-03 23:50:00|708.15|707.65|707.85|707.35|708.25|707.75|707.85|707.35|0
1651622100000|2022-05-03 23:55:00|707.75|707.25|707.85|707.35|707.95|707.45|707.65|707.15|0
1651622400000|2022-05-04 00:00:00|707.75|707.25|707.25|706.75|707.85|707.35|707.15|706.65|0
1651622700000|2022-05-04 00:05:00|707.35|706.85|707.55|707.05|707.55|707.05|707.25|706.75|0
1651623000000|2022-05-04 00:10:00|707.45|706.95|707.45|706.95|707.75|707.25|707.45|706.95|0
1651623300000|2022-05-04 00:15:00|707.55|707.05|706.95|706.45|707.55|707.05|706.45|705.95|0
1651623600000|2022-05-04 00:20:00|706.85|706.35|706.75|706.25|706.95|706.45|706.75|706.25|0
1651623900000|2022-05-04 00:25:00|706.65|706.15|706.65|706.15|706.95|706.45|706.45|705.95|0
1651624200000|2022-05-04 00:30:00|706.75|706.25|706.65|706.15|706.75|706.25|706.45|705.95|0
1651624500000|2022-05-04 00:35:00|706.75|706.25|706.75|706.25|706.95|706.45|706.75|706.25|0
1651624800000|2022-05-04 00:40:00|706.95|706.45|706.75|706.25|707.15|706.65|706.65|706.15|0
1651625100000|2022-05-04 00:45:00|706.95|706.45|706.75|706.25|707.15|706.65|706.75|706.25|0
1651625400000|2022-05-04 00:50:00|706.65|706.15|706.45|705.95|706.75|706.25|706.45|705.95|0
1651625700000|2022-05-04 00:55:00|706.65|706.15|706.65|706.15|706.65|706.15|706.45|705.95|0
1651626000000|2022-05-04 01:00:00|706.75|706.25|706.95|706.45|707.05|706.55|706.75|706.25|0
1651626300000|2022-05-04 01:05:00|707.05|706.55|706.95|706.45|707.15|706.65|706.95|706.45|0
1651626600000|2022-05-04 01:10:00|706.85|706.35|707.15|706.65|707.25|706.75|706.85|706.35|0
1651626900000|2022-05-04 01:15:00|707.25|706.75|707.15|706.65|707.35|706.85|706.95|706.45|0
1651627200000|2022-05-04 01:20:00|707.25|706.75|707.35|706.85|707.35|706.85|707.05|706.55|0
1651627500000|2022-05-04 01:25:00|707.15|706.65|707.55|707.05|707.55|707.05|707.15|706.65|0
1651627800000|2022-05-04 01:30:00|707.45|706.95|707.65|707.15|707.75|707.25|707.35|706.85|0
1651628100000|2022-05-04 01:35:00|707.75|707.25|707.55|707.05|707.85|707.35|707.55|707.05|0
1651628400000|2022-05-04 01:40:00|707.75|707.25|707.65|707.15|707.75|707.25|707.55|707.05|0
1651628700000|2022-05-04 01:45:00|707.75|707.25|707.55|707.05|707.95|707.45|707.35|706.85|0
1651629000000|2022-05-04 01:50:00|707.45|706.95|707.35|706.85|707.55|707.05|707.35|706.85|0
1651629300000|2022-05-04 01:55:00|707.25|706.75|707.25|706.75|707.35|706.85|707.25|706.75|0
1651629600000|2022-05-04 02:00:00|707.35|706.85|707.55|707.05|707.65|707.15|707.25|706.75|0
1651629900000|2022-05-04 02:05:00|707.35|706.85|707.35|706.85|707.55|707.05|707.25|706.75|0
1651630200000|2022-05-04 02:10:00|707.25|706.75|707.05|706.55|707.25|706.75|706.85|706.35|0
1651630500000|2022-05-04 02:15:00|706.85|706.35|707.25|706.75|707.25|706.75|706.85|706.35|0
1651630800000|2022-05-04 02:20:00|707.05|706.55|707.05|706.55|707.25|706.75|707.05|706.55|0
1651631100000|2022-05-04 02:25:00|706.95|706.45|707.05|706.55|707.05|706.55|706.95|706.45|0
1651631400000|2022-05-04 02:30:00|706.85|706.35|706.45|705.95|707.05|706.55|706.45|705.95|0
1651631700000|2022-05-04 02:35:00|706.25|705.75|706.45|705.95|706.65|706.15|706.25|705.75|0
1651632000000|2022-05-04 02:40:00|706.65|706.15|706.05|705.55|706.65|706.15|706.05|705.55|0
1651632300000|2022-05-04 02:45:00|706.25|705.75|706.05|705.55|706.25|705.75|706.05|705.55|0
1651632600000|2022-05-04 02:50:00|706.15|705.65|705.85|705.35|706.25|705.75|705.85|705.35|0
1651632900000|2022-05-04 02:55:00|706.05|705.55|705.85|705.35|706.05|705.55|705.85|705.35|0
1651633200000|2022-05-04 03:00:00|706.05|705.55|706.25|705.75|706.25|705.75|706.05|705.55|0
1651633500000|2022-05-04 03:05:00|706.15|705.65|706.25|705.75|706.45|705.95|706.15|705.65|0
1651633800000|2022-05-04 03:10:00|706.05|705.55|706.25|705.75|706.35|705.85|706.05|705.55|0
1651634100000|2022-05-04 03:15:00|706.35|705.85|706.45|705.95|706.45|705.95|706.25|705.75|0
1651634400000|2022-05-04 03:20:00|706.55|706.05|706.45|705.95|706.65|706.15|706.45|705.95|0
1651634700000|2022-05-04 03:25:00|706.65|706.15|706.35|705.85|706.85|706.35|706.35|705.85|0
1651635000000|2022-05-04 03:30:00|706.45|705.95|705.85|705.35|706.45|705.95|705.85|705.35|0
1651635300000|2022-05-04 03:35:00|705.75|705.25|705.65|705.15|705.85|705.35|705.65|705.15|0
1651635600000|2022-05-04 03:40:00|705.55|705.05|705.45|704.95|705.65|705.15|705.35|704.85|0
1651635900000|2022-05-04 03:45:00|705.55|705.05|705.35|704.85|705.55|705.05|705.35|704.85|0
1651636200000|2022-05-04 03:50:00|705.45|704.95|705.45|704.95|705.55|705.05|705.35|704.85|0
1651636500000|2022-05-04 03:55:00|705.35|704.85|705.55|705.05|705.55|705.05|705.35|704.85|0
1651636800000|2022-05-04 04:00:00|705.65|705.15|705.85|705.35|705.85|705.35|705.65|705.15|0
1651637100000|2022-05-04 04:05:00|705.75|705.25|705.85|705.35|705.85|705.35|705.65|705.15|0
1651637400000|2022-05-04 04:10:00|705.65|705.15|706.05|705.55|706.05|705.55|705.65|705.15|0
1651637700000|2022-05-04 04:15:00|706.25|705.75|706.25|705.75|706.25|705.75|706.25|705.75|0
1651638000000|2022-05-04 04:20:00|706.15|705.65|706.05|705.55|706.15|705.65|706.05|705.55|0
1651638600000|2022-05-04 04:30:00|706.25|705.75|706.95|706.45|707.05|706.55|706.25|705.75|0
1651638900000|2022-05-04 04:35:00|706.85|706.35|706.95|706.45|707.05|706.55|706.75|706.25|0
1651639200000|2022-05-04 04:40:00|706.85|706.35|706.65|706.15|706.85|706.35|706.65|706.15|0
1651639500000|2022-05-04 04:45:00|706.55|706.05|706.45|705.95|706.55|706.05|706.45|705.95|0
1651639800000|2022-05-04 04:50:00|706.35|705.85|706.05|705.55|706.35|705.85|706.05|705.55|0
1651640100000|2022-05-04 04:55:00|705.95|705.45|706.05|705.55|706.05|705.55|705.95|705.45|0
1651640400000|2022-05-04 05:00:00|705.95|705.45|706.05|705.55|706.05|705.55|705.65|705.15|0
1651640700000|2022-05-04 05:05:00|705.85|705.35|706.25|705.75|706.25|705.75|705.85|705.35|0
1651641000000|2022-05-04 05:10:00|706.05|705.55|706.25|705.75|706.65|706.15|706.05|705.55|0
1651641300000|2022-05-04 05:15:00|706.15|705.65|706.05|705.55|706.25|705.75|705.85|705.35|0
1651641600000|2022-05-04 05:20:00|705.95|705.45|706.05|705.55|706.05|705.55|705.85|705.35|0
1651641900000|2022-05-04 05:25:00|705.85|705.35|706.25|705.75|706.25|705.75|705.85|705.35|0
1651642200000|2022-05-04 05:30:00|706.45|705.95|705.85|705.35|706.45|705.95|705.75|705.25|0
1651642500000|2022-05-04 05:35:00|705.75|705.25|705.65|705.15|705.85|705.35|705.65|705.15|0
1651642800000|2022-05-04 05:40:00|705.75|705.25|705.85|705.35|705.85|705.35|705.65|705.15|0
1651643100000|2022-05-04 05:45:00|706.05|705.55|705.75|705.25|706.05|705.55|705.35|704.85|0
1651643400000|2022-05-04 05:50:00|705.55|705.05|705.85|705.35|706.05|705.55|705.55|705.05|0
1651643700000|2022-05-04 05:55:00|705.95|705.45|706.05|705.55|706.05|705.55|705.85|705.35|0
1651644000000|2022-05-04 06:00:00|705.85|705.35|705.45|705.15|706.35|706.05|705.15|704.85|60
1651644300000|2022-05-04 06:05:00|705.35|705.05|705.75|705.45|706.25|705.95|705.05|704.75|25
1651644600000|2022-05-04 06:10:00|705.65|705.35|706.05|705.75|706.05|705.75|705.45|705.15|23
1651644900000|2022-05-04 06:15:00|706.15|705.85|706.75|706.45|706.85|706.55|705.95|705.65|79
1651645200000|2022-05-04 06:20:00|706.85|706.55|706.65|706.35|706.85|706.55|706.55|706.25|21
1651645500000|2022-05-04 06:25:00|706.55|706.25|706.55|706.25|706.85|706.55|706.45|706.15|26
1651645800000|2022-05-04 06:30:00|706.45|706.15|706.85|706.55|706.95|706.65|706.45|706.15|20
1651646100000|2022-05-04 06:35:00|706.75|706.45|706.75|706.45|706.95|706.65|706.65|706.35|18
1651646400000|2022-05-04 06:40:00|706.65|706.35|706.75|706.45|706.85|706.55|706.45|706.15|17
1651646700000|2022-05-04 06:45:00|706.85|706.55|706.65|706.35|706.95|706.65|706.45|706.15|15
1651647000000|2022-05-04 06:50:00|706.55|706.25|706.45|706.15|706.65|706.35|706.15|705.85|12
1651647300000|2022-05-04 06:55:00|706.35|706.05|706.85|706.55|706.95|706.65|706.35|706.05|37
1651647600000|2022-05-04 07:00:00|706.75|706.65|705.95|705.85|707.05|706.95|705.05|704.95|527
1651647900000|2022-05-04 07:05:00|705.85|705.75|705.75|705.65|706.15|706.05|704.95|704.85|260
1651648200000|2022-05-04 07:10:00|705.85|705.75|704.15|704.05|706.15|706.05|704.05|703.95|201
1651648500000|2022-05-04 07:15:00|704.25|704.15|704.25|704.15|704.55|704.45|703.25|703.15|231
1651648800000|2022-05-04 07:20:00|704.15|704.05|703.45|703.35|704.55|704.45|703.35|703.25|319
1651649100000|2022-05-04 07:25:00|703.55|703.45|703.95|703.85|704.25|704.15|702.75|702.65|204
1651649400000|2022-05-04 07:30:00|704.05|703.95|702.95|702.85|704.25|704.15|702.95|702.85|156
1651649700000|2022-05-04 07:35:00|703.05|702.95|703.45|703.35|703.75|703.65|702.85|702.75|140
1651650000000|2022-05-04 07:40:00|703.65|703.55|704.55|704.45|704.65|704.55|703.35|703.25|132
1651650300000|2022-05-04 07:45:00|704.65|704.55|705.35|705.25|705.45|705.35|704.55|704.45|160
1651650600000|2022-05-04 07:50:00|705.25|705.15|706.15|706.05|706.25|706.15|705.25|705.15|192
1651650900000|2022-05-04 07:55:00|706.25|706.15|705.55|705.45|706.35|706.25|705.45|705.35|109
1651651200000|2022-05-04 08:00:00|705.65|705.55|704.85|704.75|705.85|705.75|704.75|704.65|124
1651651500000|2022-05-04 08:05:00|704.75|704.65|705.95|705.85|706.05|705.95|704.55|704.45|139
1651651800000|2022-05-04 08:10:00|705.85|705.75|705.75|705.65|706.15|706.05|705.55|705.45|94
1651652100000|2022-05-04 08:15:00|705.85|705.75|705.05|704.95|706.15|706.05|705.05|704.95|111
1651652400000|2022-05-04 08:20:00|704.95|704.85|704.95|704.85|705.05|704.95|704.65|704.55|82
1651652700000|2022-05-04 08:25:00|705.05|704.95|705.35|705.25|705.45|705.35|704.95|704.85|73
1651653000000|2022-05-04 08:30:00|705.25|705.15|704.55|704.45|705.25|705.15|704.25|704.15|112
1651653300000|2022-05-04 08:35:00|704.45|704.35|704.65|704.55|704.85|704.75|704.25|704.15|102
1651653600000|2022-05-04 08:40:00|704.55|704.45|704.55|704.45|704.85|704.75|704.15|704.05|70
1651653900000|2022-05-04 08:45:00|704.45|704.35|704.65|704.55|704.95|704.85|704.45|704.35|50
1651654200000|2022-05-04 08:50:00|704.75|704.65|704.55|704.45|705.05|704.95|704.45|704.35|39
1651654500000|2022-05-04 08:55:00|704.65|704.55|704.45|704.35|704.95|704.85|704.35|704.25|49
1651654800000|2022-05-04 09:00:00|704.55|704.45|703.15|703.05|704.55|704.45|703.15|703.05|170
1651655100000|2022-05-04 09:05:00|703.05|702.95|702.75|702.65|703.35|703.25|702.65|702.55|154
1651655400000|2022-05-04 09:10:00|702.85|702.75|703.05|702.95|703.05|702.95|702.45|702.35|231
1651655700000|2022-05-04 09:15:00|702.95|702.85|702.35|702.25|703.05|702.95|702.35|702.25|145
1651656000000|2022-05-04 09:20:00|702.45|702.35|702.45|702.35|702.45|702.35|701.75|701.65|171
1651656300000|2022-05-04 09:25:00|702.35|702.25|702.25|702.15|702.45|702.35|701.95|701.85|62
1651656600000|2022-05-04 09:30:00|702.35|702.25|702.75|702.65|702.75|702.65|702.15|702.05|105
1651656900000|2022-05-04 09:35:00|702.65|702.55|702.55|702.45|702.75|702.65|702.25|702.15|56
1651657200000|2022-05-04 09:40:00|702.65|702.55|702.55|702.45|703.15|703.05|702.35|702.25|78
1651657500000|2022-05-04 09:45:00|702.65|702.55|702.55|702.45|702.75|702.65|702.35|702.25|47
1651657800000|2022-05-04 09:50:00|702.65|702.55|702.95|702.85|703.05|702.95|702.45|702.35|105
1651658100000|2022-05-04 09:55:00|702.85|702.75|703.15|703.05|703.25|703.15|702.75|702.65|56
1651658400000|2022-05-04 10:00:00|703.25|703.15|703.65|703.55|703.75|703.65|703.05|702.95|90
1651658700000|2022-05-04 10:05:00|703.75|703.65|703.55|703.45|703.95|703.85|703.35|703.25|106
1651659000000|2022-05-04 10:10:00|703.45|703.35|703.85|703.75|703.95|703.85|703.35|703.25|104
1651659300000|2022-05-04 10:15:00|703.95|703.85|704.45|704.35|704.55|704.45|703.55|703.45|142
1651659600000|2022-05-04 10:20:00|704.35|704.25|704.15|704.05|704.55|704.45|704.05|703.95|128
1651659900000|2022-05-04 10:25:00|704.35|704.25|704.15|704.05|704.45|704.35|704.05|703.95|128
1651660200000|2022-05-04 10:30:00|704.25|704.15|704.35|704.25|704.65|704.55|704.15|704.05|90
1651660500000|2022-05-04 10:35:00|704.25|704.15|704.65|704.55|704.85|704.75|704.25|704.15|109
1651660800000|2022-05-04 10:40:00|704.75|704.65|704.75|704.65|704.85|704.75|704.35|704.25|63
1651661100000|2022-05-04 10:45:00|704.65|704.55|704.35|704.25|704.75|704.65|704.15|704.05|54
1651661400000|2022-05-04 10:50:00|704.25|704.15|703.95|703.85|704.35|704.25|703.85|703.75|73
1651661700000|2022-05-04 10:55:00|704.05|703.95|703.75|703.65|704.45|704.35|703.55|703.45|115
1651662000000|2022-05-04 11:00:00|703.55|703.45|703.25|703.15|703.85|703.75|703.25|703.15|78
1651662300000|2022-05-04 11:05:00|703.15|703.05|703.25|703.15|703.55|703.45|703.05|702.95|53
1651662600000|2022-05-04 11:10:00|703.15|703.05|703.75|703.65|703.85|703.75|703.15|703.05|37
1651662900000|2022-05-04 11:15:00|703.85|703.75|703.85|703.75|703.95|703.85|703.75|703.65|21
1651663200000|2022-05-04 11:20:00|703.95|703.85|704.35|704.25|704.45|704.35|703.65|703.55|50
1651663500000|2022-05-04 11:25:00|704.45|704.35|704.85|704.75|704.85|704.75|704.25|704.15|63
1651663800000|2022-05-04 11:30:00|704.95|704.85|704.95|704.85|705.05|704.95|704.65|704.55|81
1651664100000|2022-05-04 11:35:00|704.85|704.75|705.35|705.25|705.45|705.35|704.65|704.55|114
1651664400000|2022-05-04 11:40:00|705.3|705.2|705.5|705.4|705.5|705.4|705|704.9|95
1651664700000|2022-05-04 11:45:00|705.4|705.3|705.2|705.1|705.5|705.4|705.1|705|44
1651665000000|2022-05-04 11:50:00|705.3|705.2|705|704.9|705.3|705.2|704.9|704.8|98
1651665300000|2022-05-04 11:55:00|704.9|704.8|704.9|704.8|705.1|705|704.8|704.7|63
1651665600000|2022-05-04 12:00:00|705|704.9|705.2|705.1|705.4|705.3|704.9|704.8|85
1651665900000|2022-05-04 12:05:00|705.3|705.2|705.3|705.2|705.4|705.3|705|704.9|90
1651666200000|2022-05-04 12:10:00|705.4|705.3|705.8|705.7|705.8|705.7|705.2|705.1|149
1651666500000|2022-05-04 12:15:00|705.9|705.8|705.9|705.8|706.2|706.1|705.6|705.5|109
1651666800000|2022-05-04 12:20:00|705.8|705.7|705.8|705.7|706.3|706.2|705.6|705.5|193
1651667100000|2022-05-04 12:25:00|705.9|705.8|705.5|705.4|706.1|706|705.2|705.1|143
1651667400000|2022-05-04 12:30:00|705.6|705.5|705.2|705.1|705.8|705.7|705.2|705.1|78
1651667700000|2022-05-04 12:35:00|705.1|705|705.2|705.1|705.3|705.2|704.8|704.7|85
1651668000000|2022-05-04 12:40:00|705.1|705|704.7|704.6|705.1|705|704.4|704.3|100
1651668300000|2022-05-04 12:45:00|704.6|704.5|704.5|704.4|705|704.9|704.4|704.3|62
1651668600000|2022-05-04 12:50:00|704.4|704.3|704.2|704.1|704.5|704.4|704.1|704|81
1651668900000|2022-05-04 12:55:00|704.1|704|704.1|704|704.5|704.4|704|703.9|108
1651669200000|2022-05-04 13:00:00|704.2|704.1|704.6|704.5|704.8|704.7|704.2|704.1|92
1651669500000|2022-05-04 13:05:00|704.7|704.6|705.2|705.1|705.3|705.2|704.4|704.3|93
1651669800000|2022-05-04 13:10:00|705.3|705.2|704.7|704.6|705.3|705.2|704.6|704.5|107
1651670100000|2022-05-04 13:15:00|704.8|704.7|705.6|705.5|705.8|705.7|704.8|704.7|82
1651670400000|2022-05-04 13:20:00|705.7|705.6|705.9|705.8|706|705.9|705.6|705.5|65
1651670700000|2022-05-04 13:25:00|706|705.9|706.1|706|706.4|706.3|705.8|705.7|130
1651671000000|2022-05-04 13:30:00|706.2|706.1|705.4|705.3|706.2|706.1|705|704.9|287
1651671300000|2022-05-04 13:35:00|705.3|705.2|705|704.9|705.9|705.8|704.9|704.8|225
1651671600000|2022-05-04 13:40:00|704.9|704.8|704.8|704.7|705.6|705.5|704.5|704.4|189
1651671900000|2022-05-04 13:45:00|704.9|704.8|704.8|704.7|705|704.9|704.3|704.2|224
1651672200000|2022-05-04 13:50:00|704.9|704.8|703.7|703.6|704.9|704.8|703.6|703.5|170
1651672500000|2022-05-04 13:55:00|703.6|703.5|703.6|703.5|704.2|704.1|703.5|703.4|180
1651672800000|2022-05-04 14:00:00|703.8|703.7|703.1|703|704|703.9|703|702.9|299
1651673100000|2022-05-04 14:05:00|703|702.9|702.7|702.6|703.2|703.1|702.2|702.1|238
1651673400000|2022-05-04 14:10:00|702.73|702.63|701.83|701.73|703.13|703.03|701.83|701.73|158
1651673700000|2022-05-04 14:15:00|701.73|701.63|702.03|701.93|702.43|702.33|701.23|701.13|269
1651674000000|2022-05-04 14:20:00|702.13|702.03|701.83|701.73|702.43|702.33|701.63|701.53|151
1651674300000|2022-05-04 14:25:00|701.93|701.83|702.13|702.03|702.23|702.13|701.43|701.33|149
1651674600000|2022-05-04 14:30:00|702.23|702.13|701.43|701.33|702.53|702.43|701.13|701.03|252
1651674900000|2022-05-04 14:35:00|701.53|701.43|702.03|701.93|702.23|702.13|701.33|701.23|117
1651675200000|2022-05-04 14:40:00|702.13|702.03|701.73|701.63|702.43|702.33|701.43|701.33|242
1651675500000|2022-05-04 14:45:00|701.83|701.73|701.73|701.63|702.43|702.33|701.63|701.53|109
1651675800000|2022-05-04 14:50:00|701.63|701.53|700.93|700.83|701.73|701.63|700.93|700.83|162
1651676100000|2022-05-04 14:55:00|701.03|700.93|701.13|701.03|701.13|701.03|700.43|700.33|224
1651676400000|2022-05-04 15:00:00|701.03|700.93|700.13|700.03|701.33|701.23|700.03|699.93|230
1651676700000|2022-05-04 15:05:00|700.23|700.13|700.33|700.23|700.53|700.43|700.03|699.93|168
1651677000000|2022-05-04 15:10:00|700.43|700.33|699.53|699.43|700.43|700.33|699.33|699.23|121
1651677300000|2022-05-04 15:15:00|699.63|699.53|700.03|699.93|700.03|699.93|699.33|699.23|175
1651677600000|2022-05-04 15:20:00|699.93|699.83|699.83|699.73|700.23|700.13|699.73|699.63|189
1651677900000|2022-05-04 15:25:00|699.73|699.63|699.23|699.13|700.03|699.93|698.93|698.83|242
1651678200000|2022-05-04 15:30:00|699.33|699.03|698.73|698.43|699.63|699.33|698.33|698.03|479
1651678500000|2022-05-04 15:35:00|698.83|698.53|698.93|698.63|699.23|698.93|698.43|698.13|282
1651678800000|2022-05-04 15:40:00|699.03|698.73|699.23|698.93|699.33|699.03|698.73|698.43|77
1651679100000|2022-05-04 15:45:00|699.13|698.83|700.03|699.73|700.23|699.93|699.03|698.73|253
1651679400000|2022-05-04 15:50:00|699.93|699.63|700.93|700.63|700.93|700.63|699.73|699.43|190
1651679700000|2022-05-04 15:55:00|701.03|700.73|700.83|700.53|701.13|700.83|700.23|699.93|153
1651680000000|2022-05-04 16:00:00|700.93|700.63|700.13|699.83|701.03|700.73|700.13|699.83|66
1651680300000|2022-05-04 16:05:00|700.03|699.73|700.73|700.43|700.83|700.53|700.03|699.73|28
1651680600000|2022-05-04 16:10:00|700.63|700.33|700.73|700.43|700.83|700.53|700.13|699.83|14
1651680900000|2022-05-04 16:15:00|700.83|700.53|701.43|701.13|701.63|701.33|700.53|700.23|58
1651681200000|2022-05-04 16:20:00|701.53|701.23|702.33|702.03|702.63|702.33|701.53|701.23|36
1651681500000|2022-05-04 16:25:00|702.43|702.13|702.83|702.53|703.03|702.73|702.23|701.93|71
1651681800000|2022-05-04 16:30:00|702.93|702.63|702.73|702.43|703.13|702.83|702.73|702.43|27
1651682100000|2022-05-04 16:35:00|702.83|702.53|703.53|703.23|703.53|703.23|702.83|702.53|24
1651682400000|2022-05-04 16:40:00|703.63|703.33|703.23|702.93|703.63|703.33|703.03|702.73|87
1651682700000|2022-05-04 16:45:00|703.33|703.03|702.83|702.53|703.33|703.03|702.73|702.43|18
1651683000000|2022-05-04 16:50:00|702.93|702.63|703.33|703.03|703.33|703.03|702.43|702.13|71
1651683300000|2022-05-04 16:55:00|703.43|703.13|703.63|703.33|703.63|703.33|702.83|702.53|85
1651683600000|2022-05-04 17:00:00|703.73|703.43|703.73|703.43|704.03|703.73|703.33|703.03|83
1651683900000|2022-05-04 17:05:00|703.63|703.33|703.23|702.93|703.83|703.53|702.93|702.63|83
1651684200000|2022-05-04 17:10:00|703.13|702.83|702.73|702.43|703.13|702.83|702.43|702.13|48
1651684500000|2022-05-04 17:15:00|702.83|702.53|703.03|702.73|703.33|703.03|702.73|702.43|33
1651684800000|2022-05-04 17:20:00|703.13|702.83|703.13|702.83|703.43|703.13|702.73|702.43|20
1651685100000|2022-05-04 17:25:00|703.23|702.93|702.83|702.53|703.23|702.93|702.73|702.43|17
1651685400000|2022-05-04 17:30:00|702.73|702.43|703.33|703.03|703.33|703.03|702.43|702.13|13
1651685700000|2022-05-04 17:35:00|703.43|703.13|702.73|702.43|703.53|703.23|702.43|702.13|43
1651686000000|2022-05-04 17:40:00|702.63|702.33|703.13|702.83|703.23|702.93|702.33|702.03|26
1651686300000|2022-05-04 17:45:00|703.23|702.93|702.93|702.63|703.23|702.93|702.63|702.33|15
1651686600000|2022-05-04 17:50:00|702.83|702.53|703.13|702.83|703.23|702.93|702.53|702.23|24
1651686900000|2022-05-04 17:55:00|703.23|702.93|703.13|702.83|704.23|703.93|703.03|702.73|45
1651687200000|2022-05-04 18:00:00|703.23|702.93|704.23|703.93|705.33|705.03|702.53|702.23|151
1651687500000|2022-05-04 18:05:00|704.33|704.03|702.93|702.63|704.83|704.53|701.63|701.33|114
1651687800000|2022-05-04 18:10:00|703.03|702.73|702.83|702.53|703.83|703.53|702.33|702.03|37
1651688100000|2022-05-04 18:15:00|702.93|702.63|701.73|701.43|703.13|702.83|701.53|701.23|32
1651688400000|2022-05-04 18:20:00|701.63|701.33|702.23|701.93|702.63|702.33|700.43|700.13|65
1651688700000|2022-05-04 18:25:00|702.33|702.03|704.33|704.03|704.83|704.53|701.93|701.63|75
1651689000000|2022-05-04 18:30:00|704.43|704.13|699.83|699.53|704.83|704.53|699.43|699.13|209
1651689300000|2022-05-04 18:35:00|699.73|699.43|701.53|701.23|702.23|701.93|699.13|698.83|172
1651689600000|2022-05-04 18:40:00|701.43|701.13|704.33|704.03|705.33|705.03|700.93|700.63|132
1651689900000|2022-05-04 18:45:00|704.23|703.93|706.43|706.13|707.53|707.23|704.23|703.93|235
1651690200000|2022-05-04 18:50:00|706.53|706.23|708.23|707.93|708.33|708.03|706.13|705.83|141
1651690500000|2022-05-04 18:55:00|708.13|707.83|708.63|708.33|709.23|708.93|707.53|707.23|176
1651690800000|2022-05-04 19:00:00|708.73|708.43|709.43|709.13|709.93|709.63|708.53|708.23|128
1651691100000|2022-05-04 19:05:00|709.53|709.23|710.33|710.03|710.63|710.33|709.23|708.93|118
1651691400000|2022-05-04 19:10:00|710.53|710.23|712.03|711.73|712.13|711.83|710.43|710.13|95
1651691700000|2022-05-04 19:15:00|711.93|711.63|711.83|711.53|713.03|712.73|711.43|711.13|155
1651692000000|2022-05-04 19:20:00|711.73|711.43|712.53|712.23|712.83|712.53|711.63|711.33|30
1651692300000|2022-05-04 19:25:00|712.63|712.33|713.03|712.73|713.23|712.93|712.53|712.23|38
1651692600000|2022-05-04 19:30:00|713.13|712.83|713.93|713.63|714.03|713.73|712.93|712.63|114
1651692900000|2022-05-04 19:35:00|714.03|713.73|714.13|713.83|714.33|714.03|713.33|713.03|76
1651693200000|2022-05-04 19:40:00|714.23|713.93|714.23|713.93|714.53|714.23|713.43|713.13|49
1651693500000|2022-05-04 19:45:00|714.13|713.83|715.03|714.73|715.03|714.73|713.43|713.13|131
1651693800000|2022-05-04 19:50:00|715.23|714.93|714.53|714.23|715.53|715.23|714.53|714.23|83
1651694100000|2022-05-04 19:55:00|714.43|714.13|714.43|713.93|714.63|714.33|713.73|713.43|43
1651694400000|2022-05-04 20:00:00|714.53|714.03|713.63|713.13|714.53|714.03|713.63|713.13|0
1651694700000|2022-05-04 20:05:00|713.53|713.03|713.73|713.23|714.13|713.63|713.53|713.03|0
1651695000000|2022-05-04 20:10:00|713.83|713.33|713.13|712.63|713.83|713.33|713.03|712.53|0
1651695300000|2022-05-04 20:15:00|713.03|712.53|713.03|712.53|713.23|712.73|712.83|712.33|0
1651695600000|2022-05-04 20:20:00|713.13|712.63|713.03|712.53|713.33|712.83|712.93|712.43|0
1651695900000|2022-05-04 20:25:00|712.93|712.43|712.93|712.43|713.23|712.73|712.93|712.43|0
1651696200000|2022-05-04 20:30:00|712.73|712.23|712.63|712.13|712.93|712.43|712.63|712.13|0
1651696500000|2022-05-04 20:35:00|712.73|712.23|712.73|712.23|712.83|712.33|712.53|712.03|0
1651696800000|2022-05-04 20:40:00|712.63|712.13|712.73|712.23|712.83|712.33|712.63|712.13|0
1651697100000|2022-05-04 20:45:00|712.63|712.13|712.53|712.03|712.83|712.33|712.53|712.03|0
1651697400000|2022-05-04 20:50:00|712.63|712.13|712.63|712.13|712.73|712.23|712.53|712.03|0
1651697700000|2022-05-04 20:55:00|712.53|712.03|712.63|712.13|712.63|712.13|712.53|712.03|0
1651698000000|2022-05-04 21:00:00|712.73|712.23|712.93|712.43|712.93|712.43|712.63|712.13|0
1651698300000|2022-05-04 21:05:00|713.03|712.53|712.93|712.43|713.03|712.53|712.93|712.43|0
1651698600000|2022-05-04 21:10:00|713.03|712.53|713.03|712.53|713.03|712.53|713.03|712.53|0
1651698900000|2022-05-04 21:15:00|713.13|712.63|713.13|712.63|713.13|712.63|713.13|712.63|0
1651699200000|2022-05-04 21:20:00|713.03|712.53|713.03|712.53|713.03|712.53|713.03|712.53|0
1651699500000|2022-05-04 21:25:00|713.13|712.63|713.13|712.63|713.13|712.63|713.03|712.53|0
1651699800000|2022-05-04 21:30:00|713.23|712.73|713.23|712.73|713.23|712.73|713.23|712.73|0
1651700400000|2022-05-04 21:40:00|713.13|712.63|713.03|712.53|713.13|712.63|713.03|712.53|0
1651700700000|2022-05-04 21:45:00|713.13|712.63|713.13|712.63|713.13|712.63|713.03|712.53|0
1651701300000|2022-05-04 21:55:00|713.03|712.53|713.03|712.53|713.13|712.63|713.03|712.53|0
1651701600000|2022-05-04 22:00:00|713.13|712.63|713.33|712.83|713.43|712.93|712.93|712.43|0
1651701900000|2022-05-04 22:05:00|713.43|712.93|713.33|712.83|713.43|712.93|713.23|712.73|0
1651702200000|2022-05-04 22:10:00|713.23|712.73|713.63|713.13|713.83|713.33|713.23|712.73|0
1651702500000|2022-05-04 22:15:00|713.73|713.23|714.03|713.53|714.03|713.53|713.63|713.13|0
1651702800000|2022-05-04 22:20:00|714.13|713.63|714.03|713.53|714.33|713.83|714.03|713.53|0
1651703100000|2022-05-04 22:25:00|714.13|713.63|713.93|713.43|714.13|713.63|713.83|713.33|0
1651703400000|2022-05-04 22:30:00|713.83|713.33|713.43|712.93|713.83|713.33|713.33|712.83|0
1651703700000|2022-05-04 22:35:00|713.33|712.83|713.03|712.53|713.43|712.93|712.93|712.43|0
1651704000000|2022-05-04 22:40:00|712.93|712.43|712.63|712.13|712.93|712.43|712.63|712.13|0
1651704300000|2022-05-04 22:45:00|712.73|712.23|712.73|712.23|712.83|712.33|712.63|712.13|0
1651704600000|2022-05-04 22:50:00|712.83|712.33|712.93|712.43|712.93|712.43|712.73|712.23|0
1651704900000|2022-05-04 22:55:00|713.03|712.53|712.83|712.33|713.03|712.53|712.73|712.23|0
1651705200000|2022-05-04 23:00:00|712.93|712.43|713.03|712.53|713.03|712.53|712.83|712.33|0
1651705500000|2022-05-04 23:05:00|712.93|712.43|713.13|712.63|713.13|712.63|712.93|712.43|0
1651705800000|2022-05-04 23:10:00|713.23|712.73|713.13|712.63|713.33|712.83|713.13|712.63|0
1651706100000|2022-05-04 23:15:00|713.03|712.53|713.03|712.53|713.23|712.73|713.03|712.53|0
1651706400000|2022-05-04 23:20:00|713.13|712.63|712.93|712.43|713.13|712.63|712.83|712.33|0
1651706700000|2022-05-04 23:25:00|712.83|712.33|712.93|712.43|712.93|712.43|712.83|712.33|0
1651707000000|2022-05-04 23:30:00|712.83|712.33|712.73|712.23|712.93|712.43|712.73|712.23|0
1651707300000|2022-05-04 23:35:00|712.83|712.33|712.63|712.13|712.93|712.43|712.53|712.03|0
1651707600000|2022-05-04 23:40:00|712.53|712.03|712.73|712.23|712.83|712.33|712.53|712.03|0
1651707900000|2022-05-04 23:45:00|712.63|712.13|712.73|712.23|712.83|712.33|712.63|712.13|0
1651708200000|2022-05-04 23:50:00|712.83|712.33|712.93|712.43|713.03|712.53|712.83|712.33|0
1651708500000|2022-05-04 23:55:00|713.03|712.53|712.93|712.43|713.03|712.53|712.93|712.43|0
1651708800000|2022-05-05 00:00:00|713.03|712.53|712.93|712.43|713.13|712.63|712.93|712.43|0
1651709100000|2022-05-05 00:05:00|713.03|712.53|712.93|712.43|713.03|712.53|712.73|712.23|0
1651709400000|2022-05-05 00:10:00|712.83|712.33|713.03|712.53|713.03|712.53|712.73|712.23|0
1651709700000|2022-05-05 00:15:00|712.93|712.43|713.03|712.53|713.33|712.83|712.43|711.93|0
1651710000000|2022-05-05 00:20:00|712.93|712.43|713.83|713.33|713.93|713.43|712.83|712.33|0
1651710300000|2022-05-05 00:25:00|713.93|713.43|713.73|713.23|713.93|713.43|713.63|713.13|0
1651710600000|2022-05-05 00:30:00|713.63|713.13|714.33|713.83|714.53|714.03|713.63|713.13|0
1651710900000|2022-05-05 00:35:00|714.43|713.93|714.53|714.03|714.73|714.23|714.33|713.83|0
1651711200000|2022-05-05 00:40:00|714.33|713.83|713.93|713.43|714.33|713.83|713.93|713.43|0
1651711500000|2022-05-05 00:45:00|714.13|713.63|714.93|714.43|715.03|714.53|713.93|713.43|0
1651711800000|2022-05-05 00:50:00|714.73|714.23|714.73|714.23|714.73|714.23|714.53|714.03|0
1651712100000|2022-05-05 00:55:00|714.53|714.03|714.73|714.23|714.73|714.23|714.53|714.03|0
1651712400000|2022-05-05 01:00:00|714.93|714.43|714.73|714.23|714.93|714.43|714.73|714.23|0
1651712700000|2022-05-05 01:05:00|714.53|714.03|714.53|714.03|714.93|714.43|714.53|714.03|0
1651713000000|2022-05-05 01:10:00|714.73|714.23|714.53|714.03|714.73|714.23|714.53|714.03|0
1651713300000|2022-05-05 01:15:00|714.33|713.83|714.53|714.03|714.53|714.03|714.13|713.63|0
1651713600000|2022-05-05 01:20:00|714.33|713.83|714.93|714.43|714.93|714.43|714.33|713.83|0
1651713900000|2022-05-05 01:25:00|715.13|714.63|714.93|714.43|715.13|714.63|714.93|714.43|0
1651714200000|2022-05-05 01:30:00|714.83|714.33|714.73|714.23|715.13|714.63|714.53|714.03|0
1651714500000|2022-05-05 01:35:00|714.53|714.03|714.63|714.13|714.73|714.23|714.53|714.03|0
1651714800000|2022-05-05 01:40:00|714.53|714.03|714.03|713.53|714.73|714.23|714.03|713.53|0
1651715100000|2022-05-05 01:45:00|713.83|713.33|713.63|713.13|713.83|713.33|713.63|713.13|0
1651715400000|2022-05-05 01:50:00|713.43|712.93|713.03|712.53|713.43|712.93|713.03|712.53|0
1651715700000|2022-05-05 01:55:00|713.23|712.73|713.43|712.93|713.63|713.13|713.23|712.73|0
1651716000000|2022-05-05 02:00:00|713.53|713.03|713.63|713.13|713.83|713.33|713.43|712.93|0
1651716300000|2022-05-05 02:05:00|713.83|713.33|714.13|713.63|714.33|713.83|713.83|713.33|0
1651716600000|2022-05-05 02:10:00|714.33|713.83|714.23|713.73|714.33|713.83|714.13|713.63|0
1651716900000|2022-05-05 02:15:00|714.33|713.83|714.33|713.83|714.53|714.03|714.33|713.83|0
1651717200000|2022-05-05 02:20:00|714.13|713.63|713.63|713.13|714.13|713.63|713.63|713.13|0
1651717500000|2022-05-05 02:25:00|713.83|713.33|713.83|713.33|713.83|713.33|713.63|713.13|0
1651717800000|2022-05-05 02:30:00|713.63|713.13|713.63|713.13|713.63|713.13|713.63|713.13|0
1651718100000|2022-05-05 02:35:00|713.53|713.03|713.63|713.13|713.63|713.13|713.43|712.93|0
1651718400000|2022-05-05 02:40:00|713.43|712.93|713.63|713.13|713.63|713.13|713.43|712.93|0
1651718700000|2022-05-05 02:45:00|713.83|713.33|713.83|713.33|713.83|713.33|713.83|713.33|0
1651719000000|2022-05-05 02:50:00|714.03|713.53|713.83|713.33|714.03|713.53|713.83|713.33|0
1651719300000|2022-05-05 02:55:00|714.03|713.53|713.83|713.33|714.03|713.53|713.83|713.33|0
1651719600000|2022-05-05 03:00:00|713.93|713.43|714.13|713.63|714.23|713.73|713.93|713.43|0
1651719900000|2022-05-05 03:05:00|714.03|713.53|714.53|714.03|714.53|714.03|713.93|713.43|0
1651720200000|2022-05-05 03:10:00|714.63|714.13|714.73|714.23|714.73|714.23|714.53|714.03|0
1651720500000|2022-05-05 03:15:00|714.93|714.43|714.93|714.43|714.93|714.43|714.73|714.23|0
1651720800000|2022-05-05 03:20:00|714.83|714.33|715.23|714.73|715.23|714.73|714.73|714.23|0
1651721100000|2022-05-05 03:25:00|715.13|714.63|715.43|714.93|715.43|714.93|715.03|714.53|0
1651721400000|2022-05-05 03:30:00|715.23|714.73|715.23|714.73|715.43|714.93|715.13|714.63|0
1651721700000|2022-05-05 03:35:00|715.03|714.53|715.13|714.63|715.43|714.93|715.03|714.53|0
1651722000000|2022-05-05 03:40:00|715.03|714.53|715.23|714.73|715.43|714.93|715.03|714.53|0
1651722300000|2022-05-05 03:45:00|715.43|714.93|715.23|714.73|715.43|714.93|715.23|714.73|0
1651722600000|2022-05-05 03:50:00|715.33|714.83|715.03|714.53|715.43|714.93|715.03|714.53|0
1651722900000|2022-05-05 03:55:00|715.23|714.73|715.23|714.73|715.23|714.73|715.23|714.73|0
1651723200000|2022-05-05 04:00:00|715.13|714.63|715.43|714.93|715.43|714.93|715.13|714.63|0
1651723500000|2022-05-05 04:05:00|715.23|714.73|715.43|714.93|715.43|714.93|715.23|714.73|0
1651723800000|2022-05-05 04:10:00|715.23|714.73|715.43|714.93|715.43|714.93|715.23|714.73|0
1651724100000|2022-05-05 04:15:00|715.33|714.83|715.33|714.83|715.43|714.93|715.23|714.73|0
1651724400000|2022-05-05 04:20:00|715.43|714.93|715.43|714.93|715.43|714.93|715.33|714.83|0
1651724700000|2022-05-05 04:25:00|715.33|714.83|715.23|714.73|715.33|714.83|715.23|714.73|0
1651725000000|2022-05-05 04:30:00|715.33|714.83|715.23|714.73|715.43|714.93|715.23|714.73|0
1651725300000|2022-05-05 04:35:00|715.43|714.93|715.43|714.93|715.43|714.93|715.23|714.73|0
1651725600000|2022-05-05 04:40:00|715.33|714.83|715.63|715.13|715.63|715.13|715.23|714.73|0
1651726200000|2022-05-05 04:50:00|715.83|715.33|715.63|715.13|715.83|715.33|715.63|715.13|0
1651726500000|2022-05-05 04:55:00|715.53|715.03|715.63|715.13|715.63|715.13|715.53|715.03|0
1651726800000|2022-05-05 05:00:00|715.73|715.23|715.43|714.93|715.83|715.33|715.43|714.93|0
1651727100000|2022-05-05 05:05:00|715.53|715.03|715.03|714.53|715.63|715.13|715.03|714.53|0
1651727400000|2022-05-05 05:10:00|715.13|714.63|715.43|714.93|715.43|714.93|715.03|714.53|0
1651727700000|2022-05-05 05:15:00|715.53|715.03|715.43|714.93|715.63|715.13|715.43|714.93|0
1651728000000|2022-05-05 05:20:00|715.63|715.13|715.63|715.13|715.83|715.33|715.53|715.03|0
1651728300000|2022-05-05 05:25:00|715.43|714.93|715.63|715.13|715.63|715.13|715.43|714.93|0
1651728600000|2022-05-05 05:30:00|715.73|715.23|715.83|715.33|716.03|715.53|715.63|715.13|0
1651728900000|2022-05-05 05:35:00|716.03|715.53|715.83|715.33|716.33|715.83|715.83|715.33|0
1651729200000|2022-05-05 05:40:00|715.93|715.43|715.93|715.43|716.13|715.63|715.63|715.13|0
1651729500000|2022-05-05 05:45:00|716.03|715.53|715.03|714.53|716.03|715.53|715.03|714.53|0
1651729800000|2022-05-05 05:50:00|714.83|714.33|714.83|714.33|715.03|714.53|714.63|714.13|0
1651730100000|2022-05-05 05:55:00|714.73|714.23|715.03|714.53|715.03|714.53|714.73|714.23|0
1651730400000|2022-05-05 06:00:00|713.93|713.63|714.43|714.13|714.73|714.43|713.83|713.53|50
1651730700000|2022-05-05 06:05:00|714.33|714.03|714.23|713.93|714.73|714.43|714.03|713.73|36
1651731000000|2022-05-05 06:10:00|714.33|714.03|714.63|714.33|715.13|714.83|714.33|714.03|31
1651731300000|2022-05-05 06:15:00|714.53|714.23|715.03|714.73|715.13|714.83|714.53|714.23|29
1651731600000|2022-05-05 06:20:00|715.13|714.83|714.43|714.13|715.13|714.83|714.33|714.03|27
1651731900000|2022-05-05 06:25:00|714.33|714.03|713.73|713.43|714.63|714.33|713.53|713.23|25
1651732200000|2022-05-05 06:30:00|713.83|713.53|714.23|713.93|714.43|714.13|713.73|713.43|29
1651732500000|2022-05-05 06:35:00|714.33|714.03|714.53|714.23|714.63|714.33|714.13|713.83|24
1651732800000|2022-05-05 06:40:00|714.63|714.33|714.83|714.53|715.13|714.83|714.43|714.13|64
1651733100000|2022-05-05 06:45:00|714.93|714.63|715.23|714.93|715.33|715.03|714.83|714.53|48
1651733400000|2022-05-05 06:50:00|715.13|714.83|715.33|715.03|715.63|715.33|715.03|714.73|45
1651733700000|2022-05-05 06:55:00|715.43|715.13|714.63|714.33|715.93|715.63|714.63|714.33|152
1651734000000|2022-05-05 07:00:00|714.53|714.43|714.53|714.43|715.63|715.53|712.73|712.63|1109
1651734300000|2022-05-05 07:05:00|714.63|714.53|714.03|713.93|714.83|714.73|713.13|713.03|422
1651734600000|2022-05-05 07:10:00|714.13|714.03|712.43|712.33|714.53|714.43|712.33|712.23|432
1651734900000|2022-05-05 07:15:00|712.53|712.43|713.33|713.23|713.93|713.83|712.33|712.23|490
1651735200000|2022-05-05 07:20:00|713.23|713.13|712.93|712.83|713.93|713.83|712.53|712.43|240
1651735500000|2022-05-05 07:25:00|713.03|712.93|713.23|713.13|713.73|713.63|712.53|712.43|223
1651735800000|2022-05-05 07:30:00|713.03|712.93|712.03|711.93|713.43|713.33|711.93|711.83|292
1651736100000|2022-05-05 07:35:00|711.93|711.83|711.13|711.03|712.83|712.73|710.93|710.83|268
1651736400000|2022-05-05 07:40:00|711.08|710.98|711.58|711.48|711.88|711.78|711.08|710.98|236
1651736700000|2022-05-05 07:45:00|711.68|711.58|711.58|711.48|711.98|711.88|711.18|711.08|197
1651737000000|2022-05-05 07:50:00|711.48|711.38|711.18|711.08|711.78|711.68|710.98|710.88|123
1651737300000|2022-05-05 07:55:00|711.28|711.18|711.48|711.38|711.58|711.48|710.78|710.68|206
1651737600000|2022-05-05 08:00:00|711.58|711.48|710.68|710.58|711.68|711.58|710.48|710.38|162
1651737900000|2022-05-05 08:05:00|710.58|710.48|710.68|710.58|711.28|711.18|710.28|710.18|222
1651738200000|2022-05-05 08:10:00|710.58|710.48|711.38|711.28|711.98|711.88|710.18|710.08|192
1651738500000|2022-05-05 08:15:00|711.48|711.38|712.18|712.08|712.38|712.28|711.38|711.28|168
1651738800000|2022-05-05 08:20:00|712.08|711.98|712.48|712.38|712.48|712.38|711.98|711.88|128
1651739100000|2022-05-05 08:25:00|712.38|712.28|711.88|711.78|712.48|712.38|711.68|711.58|134
1651739400000|2022-05-05 08:30:00|711.98|711.88|711.38|711.28|712.08|711.98|711.38|711.28|174
1651739700000|2022-05-05 08:35:00|711.28|711.18|711.08|710.98|711.58|711.48|710.98|710.88|101
1651740000000|2022-05-05 08:40:00|710.98|710.88|710.18|710.08|711.08|710.98|709.58|709.48|196
1651740300000|2022-05-05 08:45:00|710.08|709.98|710.78|710.68|710.88|710.78|709.68|709.58|186
1651740600000|2022-05-05 08:50:00|710.68|710.58|709.78|709.68|710.78|710.68|709.58|709.48|116
1651740900000|2022-05-05 08:55:00|709.68|709.58|710.18|710.08|710.18|710.08|709.48|709.38|83
1651741200000|2022-05-05 09:00:00|710.08|709.98|710.38|710.28|710.48|710.38|709.88|709.78|65
1651741500000|2022-05-05 09:05:00|710.48|710.38|709.88|709.78|710.48|710.38|709.58|709.48|53
1651741800000|2022-05-05 09:10:00|709.78|709.68|710.48|710.38|710.78|710.68|709.78|709.68|87
1651742100000|2022-05-05 09:15:00|710.38|710.28|710.78|710.68|710.98|710.88|710.18|710.08|64
1651742400000|2022-05-05 09:20:00|710.88|710.78|709.68|709.58|710.98|710.88|709.38|709.28|110
1651742700000|2022-05-05 09:25:00|709.78|709.68|710.28|710.18|710.78|710.68|709.58|709.48|55
1651743000000|2022-05-05 09:30:00|710.38|710.28|710.48|710.38|710.98|710.88|710.18|710.08|89
1651743300000|2022-05-05 09:35:00|710.38|710.28|710.68|710.58|710.98|710.88|710.38|710.28|55
1651743600000|2022-05-05 09:40:00|710.58|710.48|711.18|711.08|711.28|711.18|710.58|710.48|102
1651743900000|2022-05-05 09:45:00|711.08|710.98|710.88|710.78|711.08|710.98|710.78|710.68|43
1651744200000|2022-05-05 09:50:00|710.98|710.88|710.98|710.88|711.38|711.28|710.88|710.78|81
1651744500000|2022-05-05 09:55:00|711.08|710.98|711.08|710.98|711.58|711.48|710.88|710.78|66
1651744800000|2022-05-05 10:00:00|711.18|711.08|711.48|711.38|711.48|711.38|710.88|710.78|68
1651745100000|2022-05-05 10:05:00|711.38|711.28|712.08|711.98|712.08|711.98|710.78|710.68|81
1651745400000|2022-05-05 10:10:00|711.98|711.88|713.08|712.98|713.08|712.98|711.88|711.78|153
1651745700000|2022-05-05 10:15:00|712.98|712.88|712.88|712.78|713.08|712.98|712.58|712.48|140
1651746000000|2022-05-05 10:20:00|712.78|712.68|713.78|713.68|713.98|713.88|712.48|712.38|146
1651746300000|2022-05-05 10:25:00|713.68|713.58|714.28|714.18|714.48|714.38|713.58|713.48|130
1651746600000|2022-05-05 10:30:00|714.38|714.28|713.68|713.58|714.38|714.28|713.18|713.08|147
1651746900000|2022-05-05 10:35:00|713.78|713.68|714.18|714.08|714.18|714.08|713.48|713.38|83
1651747200000|2022-05-05 10:40:00|714.28|714.18|714.08|713.98|714.28|714.18|713.88|713.78|90
1651747500000|2022-05-05 10:45:00|714.18|714.08|714.48|714.38|714.58|714.48|713.98|713.88|127
1651747800000|2022-05-05 10:50:00|714.58|714.48|714.38|714.28|714.68|714.58|714.28|714.18|79
1651748100000|2022-05-05 10:55:00|714.48|714.38|714.28|714.18|714.48|714.38|713.98|713.88|169
1651748400000|2022-05-05 11:00:00|714.38|714.28|714.48|714.38|714.58|714.48|713.78|713.68|243
1651748700000|2022-05-05 11:05:00|714.38|714.28|714.48|714.38|714.88|714.78|714.08|713.98|176
1651749000000|2022-05-05 11:10:00|714.38|714.28|714.08|713.98|714.88|714.78|713.98|713.88|114
1651749300000|2022-05-05 11:15:00|714.18|714.08|713.48|713.38|714.38|714.28|713.38|713.28|94
1651749600000|2022-05-05 11:20:00|713.58|713.48|713.28|713.18|713.58|713.48|712.98|712.88|105
1651749900000|2022-05-05 11:25:00|713.38|713.28|712.98|712.88|713.68|713.58|712.98|712.88|75
1651750200000|2022-05-05 11:30:00|712.88|712.78|713.08|712.98|713.58|713.48|712.78|712.68|122
1651750500000|2022-05-05 11:35:00|713.18|713.08|712.88|712.78|713.58|713.48|712.78|712.68|76
1651750800000|2022-05-05 11:40:00|712.86|712.76|713.26|713.16|713.46|713.36|712.86|712.76|62
1651751100000|2022-05-05 11:45:00|713.36|713.26|713.46|713.36|713.86|713.76|713.26|713.16|165
1651751400000|2022-05-05 11:50:00|713.56|713.46|713.16|713.06|713.86|713.76|713.06|712.96|57
1651751700000|2022-05-05 11:55:00|713.26|713.16|713.16|713.06|713.56|713.46|713.06|712.96|55
1651752000000|2022-05-05 12:00:00|713.06|712.96|713.06|712.96|713.36|713.26|712.96|712.86|72
1651752300000|2022-05-05 12:05:00|713.16|713.06|713.56|713.46|713.76|713.66|712.96|712.86|66
1651752600000|2022-05-05 12:10:00|713.66|713.56|713.66|713.56|713.86|713.76|713.46|713.36|105
1651752900000|2022-05-05 12:15:00|713.76|713.66|713.16|713.06|713.76|713.66|712.96|712.86|128
1651753200000|2022-05-05 12:20:00|713.26|713.16|712.36|712.26|713.36|713.26|712.26|712.16|104
1651753500000|2022-05-05 12:25:00|712.46|712.36|712.76|712.66|713.16|713.06|712.26|712.16|79
1651753800000|2022-05-05 12:30:00|712.86|712.76|712.56|712.46|712.96|712.86|712.36|712.26|127
1651754100000|2022-05-05 12:35:00|712.66|712.56|712.66|712.56|712.96|712.86|712.46|712.36|43
1651754400000|2022-05-05 12:40:00|712.56|712.46|711.86|711.76|712.66|712.56|711.86|711.76|85
1651754700000|2022-05-05 12:45:00|711.96|711.86|711.86|711.76|712.36|712.26|711.56|711.46|74
1651755000000|2022-05-05 12:50:00|711.96|711.86|711.16|711.06|711.96|711.86|711.06|710.96|113
1651755300000|2022-05-05 12:55:00|711.26|711.16|710.66|710.56|711.36|711.26|710.66|710.56|114
1651755600000|2022-05-05 13:00:00|710.76|710.66|709.36|709.26|710.76|710.66|709.26|709.16|213
1651755900000|2022-05-05 13:05:00|709.26|709.16|709.46|709.36|709.46|709.36|708.96|708.86|139
1651756200000|2022-05-05 13:10:00|709.36|709.26|708.96|708.86|709.46|709.36|708.36|708.26|131
1651756500000|2022-05-05 13:15:00|709.06|708.96|708.46|708.36|709.26|709.16|708.36|708.26|143
1651756800000|2022-05-05 13:20:00|708.56|708.46|708.66|708.56|708.96|708.86|708.36|708.26|149
1651757100000|2022-05-05 13:25:00|708.56|708.46|708.56|708.46|708.86|708.76|708.16|708.06|193
1651757400000|2022-05-05 13:30:00|708.66|708.56|709.06|708.96|709.26|709.16|708.26|708.16|404
1651757700000|2022-05-05 13:35:00|709.16|709.06|707.96|707.86|709.46|709.36|707.56|707.46|293
1651758000000|2022-05-05 13:40:00|707.86|707.76|706.86|706.76|708.46|708.36|706.76|706.66|317
1651758300000|2022-05-05 13:45:00|706.96|706.86|706.76|706.66|707.06|706.96|706.16|706.06|251
1651758600000|2022-05-05 13:50:00|706.66|706.56|706.66|706.56|707.46|707.36|706.46|706.36|174
1651758900000|2022-05-05 13:55:00|706.76|706.66|705.76|705.66|706.86|706.76|705.26|705.16|263
1651759200000|2022-05-05 14:00:00|705.86|705.76|704.36|704.26|706.06|705.96|704.36|704.26|233
1651759500000|2022-05-05 14:05:00|704.46|704.36|704.06|703.96|704.76|704.66|703.36|703.26|460
1651759800000|2022-05-05 14:10:00|704.08|703.98|704.38|704.28|704.38|704.28|702.98|702.88|307
1651760100000|2022-05-05 14:15:00|704.28|704.18|703.78|703.68|704.38|704.28|703.38|703.28|214
1651760400000|2022-05-05 14:20:00|703.68|703.58|701.98|701.88|703.78|703.68|701.78|701.68|356
1651760700000|2022-05-05 14:25:00|702.08|701.98|701.28|701.18|702.28|702.18|701.18|701.08|195
1651761000000|2022-05-05 14:30:00|701.18|701.08|700.98|700.88|701.48|701.38|700.48|700.38|287
1651761300000|2022-05-05 14:35:00|701.08|700.98|700.08|699.98|701.28|701.18|700.08|699.98|380
1651761600000|2022-05-05 14:40:00|699.98|699.88|700.68|700.58|700.88|700.78|699.58|699.48|278
1651761900000|2022-05-05 14:45:00|700.58|700.48|698.88|698.78|701.18|701.08|698.78|698.68|299
1651762200000|2022-05-05 14:50:00|698.98|698.88|698.98|698.88|699.68|699.58|698.28|698.18|290
1651762500000|2022-05-05 14:55:00|698.88|698.78|699.98|699.88|700.08|699.98|698.78|698.68|340
1651762800000|2022-05-05 15:00:00|699.88|699.78|697.88|697.78|699.88|699.78|697.68|697.58|391
1651763100000|2022-05-05 15:05:00|697.78|697.68|696.68|696.58|698.18|698.08|695.98|695.88|369
1651763400000|2022-05-05 15:10:00|696.58|696.48|696.08|695.98|696.68|696.58|695.48|695.38|338
1651763700000|2022-05-05 15:15:00|695.98|695.88|695.18|695.08|696.18|696.08|694.68|694.58|427
1651764000000|2022-05-05 15:20:00|695.08|694.98|694.58|694.48|695.48|695.38|694.48|694.38|391
1651764300000|2022-05-05 15:25:00|694.68|694.58|695.98|695.88|696.08|695.98|694.38|694.28|420
1651764600000|2022-05-05 15:30:00|696.08|695.78|696.28|695.98|697.38|697.08|695.28|694.98|624
1651764900000|2022-05-05 15:35:00|696.38|696.08|696.68|696.38|697.48|697.18|695.98|695.68|317
1651765200000|2022-05-05 15:40:00|696.78|696.48|696.68|696.38|697.18|696.88|696.18|695.88|157
1651765500000|2022-05-05 15:45:00|696.58|696.28|695.18|694.88|696.68|696.38|694.98|694.68|115
1651765800000|2022-05-05 15:50:00|695.08|694.78|691.98|691.68|695.18|694.88|691.88|691.58|160
1651766100000|2022-05-05 15:55:00|691.88|691.58|692.08|691.78|692.78|692.48|691.78|691.48|132
1651766400000|2022-05-05 16:00:00|691.88|691.58|692.08|691.78|692.38|692.08|690.38|690.08|167
1651766700000|2022-05-05 16:05:00|692.18|691.88|693.48|693.18|693.68|693.38|692.08|691.78|69
1651767000000|2022-05-05 16:10:00|693.38|693.08|693.98|693.68|694.78|694.48|692.88|692.58|80
1651767300000|2022-05-05 16:15:00|694.08|693.78|694.78|694.48|694.78|694.48|693.08|692.78|67
1651767600000|2022-05-05 16:20:00|694.68|694.38|693.68|693.38|695.38|695.08|693.38|693.08|75
1651767900000|2022-05-05 16:25:00|693.78|693.48|694.68|694.38|695.58|695.28|693.78|693.48|40
1651768200000|2022-05-05 16:30:00|694.58|694.28|694.58|694.28|695.48|695.18|694.28|693.98|35
1651768500000|2022-05-05 16:35:00|694.48|694.18|694.08|693.78|694.58|694.28|693.18|692.88|176
1651768800000|2022-05-05 16:40:00|693.98|693.68|693.98|693.68|694.48|694.18|693.38|693.08|82
1651769100000|2022-05-05 16:45:00|694.08|693.78|694.08|693.78|694.48|694.18|693.28|692.98|84
1651769400000|2022-05-05 16:50:00|694.18|693.88|695.88|695.58|695.98|695.68|694.08|693.78|60
1651769700000|2022-05-05 16:55:00|695.98|695.68|696.28|695.98|696.48|696.18|695.48|695.18|44
1651770000000|2022-05-05 17:00:00|696.38|696.08|696.98|696.68|697.68|697.38|696.18|695.88|86
1651770300000|2022-05-05 17:05:00|697.08|696.78|697.38|697.08|698.08|697.78|696.78|696.48|63
1651770600000|2022-05-05 17:10:00|697.48|697.18|696.08|695.78|697.48|697.18|695.98|695.68|44
1651770900000|2022-05-05 17:15:00|696.18|695.88|696.18|695.88|696.68|696.38|695.28|694.98|25
1651771200000|2022-05-05 17:20:00|696.08|695.78|696.38|696.08|696.58|696.28|695.58|695.28|21
1651771500000|2022-05-05 17:25:00|696.48|696.18|696.38|696.08|696.58|696.28|695.68|695.38|18
1651771800000|2022-05-05 17:30:00|696.28|695.98|695.88|695.58|696.28|695.98|695.18|694.88|16
1651772100000|2022-05-05 17:35:00|696.08|695.78|696.28|695.98|697.68|697.38|695.78|695.48|25
1651772400000|2022-05-05 17:40:00|696.38|696.08|696.58|696.28|697.58|697.28|695.98|695.68|19
1651772700000|2022-05-05 17:45:00|696.68|696.38|695.48|695.18|697.18|696.88|695.48|695.18|17
1651773000000|2022-05-05 17:50:00|695.58|695.28|695.18|694.88|695.58|695.28|694.68|694.38|73
1651773300000|2022-05-05 17:55:00|695.28|694.98|695.18|694.88|695.48|695.18|694.48|694.18|30
1651773600000|2022-05-05 18:00:00|695.08|694.78|694.78|694.48|695.48|695.18|694.38|694.08|39
1651773900000|2022-05-05 18:05:00|694.88|694.58|695.48|695.18|695.88|695.58|694.58|694.28|31
1651774200000|2022-05-05 18:10:00|695.58|695.28|695.18|694.88|695.88|695.58|694.68|694.38|12
1651774500000|2022-05-05 18:15:00|695.08|694.78|697.08|696.78|697.08|696.78|695.08|694.78|19
1651774800000|2022-05-05 18:20:00|697.18|696.88|694.98|694.68|697.28|696.98|694.78|694.48|33
1651775100000|2022-05-05 18:25:00|694.88|694.58|693.98|693.68|695.28|694.98|693.88|693.58|22
1651775400000|2022-05-05 18:30:00|693.88|693.58|693.68|693.38|694.48|694.18|693.38|693.08|13
1651775700000|2022-05-05 18:35:00|693.58|693.28|694.18|693.88|694.38|694.08|693.38|693.08|20
1651776000000|2022-05-05 18:40:00|694.08|693.78|694.38|694.08|694.68|694.38|693.68|693.38|8
1651776300000|2022-05-05 18:45:00|694.48|694.18|694.68|694.38|695.28|694.98|694.18|693.88|29
1651776600000|2022-05-05 18:50:00|694.58|694.28|694.68|694.38|696.28|695.98|694.58|694.28|42
1651776900000|2022-05-05 18:55:00|694.58|694.28|694.58|694.28|694.78|694.48|693.98|693.68|11
1651777200000|2022-05-05 19:00:00|694.48|694.18|693.38|693.08|694.88|694.58|693.18|692.88|16
1651777500000|2022-05-05 19:05:00|693.28|692.98|692.88|692.58|693.68|693.38|692.28|691.98|34
1651777800000|2022-05-05 19:10:00|692.98|692.68|691.68|691.38|693.08|692.78|691.68|691.38|36
1651778100000|2022-05-05 19:15:00|691.78|691.48|692.18|691.88|692.38|692.08|691.58|691.28|35
1651778400000|2022-05-05 19:20:00|692.08|691.78|691.48|691.18|692.08|691.78|691.18|690.88|50
1651778700000|2022-05-05 19:25:00|691.58|691.28|691.08|690.78|692.48|692.18|690.78|690.48|77
1651779000000|2022-05-05 19:30:00|690.98|690.68|691.78|691.48|692.18|691.88|690.58|690.28|85
1651779300000|2022-05-05 19:35:00|691.88|691.58|692.38|692.08|692.88|692.58|691.38|691.08|85
1651779600000|2022-05-05 19:40:00|692.48|692.18|692.28|691.98|693.18|692.88|692.08|691.78|66
1651779900000|2022-05-05 19:45:00|692.38|692.08|690.88|690.58|693.08|692.78|690.78|690.48|56
1651780200000|2022-05-05 19:50:00|691.18|690.88|693.08|692.78|694.98|694.68|691.18|690.88|110
1651780500000|2022-05-05 19:55:00|693.28|692.98|693.98|693.48|694.68|694.38|693.18|692.88|51
1651780800000|2022-05-05 20:00:00|694.08|693.58|694.48|693.98|694.98|694.48|693.48|692.98|0
1651781100000|2022-05-05 20:05:00|694.38|693.88|694.48|693.98|694.88|694.38|693.48|692.98|0
1651781400000|2022-05-05 20:10:00|694.38|693.88|695.28|694.78|695.58|695.08|694.28|693.78|0
1651781700000|2022-05-05 20:15:00|695.18|694.68|694.78|694.28|695.38|694.88|694.68|694.18|0
1651782000000|2022-05-05 20:20:00|694.68|694.18|694.48|693.98|695.18|694.68|694.48|693.98|0
1651782300000|2022-05-05 20:25:00|694.38|693.88|694.68|694.18|694.78|694.28|694.28|693.78|0
1651782600000|2022-05-05 20:30:00|694.78|694.28|694.48|693.98|694.78|694.28|694.28|693.78|0
1651782900000|2022-05-05 20:35:00|694.28|693.78|694.88|694.38|694.88|694.38|694.28|693.78|0
1651783200000|2022-05-05 20:40:00|694.98|694.48|695.68|695.18|695.68|695.18|694.78|694.28|0
1651783500000|2022-05-05 20:45:00|695.78|695.28|695.48|694.98|696.18|695.68|695.48|694.98|0
1651783800000|2022-05-05 20:50:00|695.38|694.88|695.38|694.88|695.78|695.28|695.28|694.78|0
1651784100000|2022-05-05 20:55:00|695.48|694.98|695.08|694.58|695.58|695.08|694.68|694.18|0
1651784400000|2022-05-05 21:00:00|695.28|694.78|694.78|694.28|695.28|694.78|694.78|694.28|0
1651784700000|2022-05-05 21:05:00|694.68|694.18|694.68|694.18|694.78|694.28|694.68|694.18|0
1651785000000|2022-05-05 21:10:00|694.78|694.28|694.38|693.88|694.78|694.28|694.38|693.88|0
1651785300000|2022-05-05 21:15:00|694.48|693.98|694.38|693.88|694.48|693.98|694.38|693.88|0
1651785600000|2022-05-05 21:20:00|694.18|693.68|694.18|693.68|694.18|693.68|694.18|693.68|0
1651785900000|2022-05-05 21:25:00|694.08|693.58|694.08|693.58|694.08|693.58|694.08|693.58|0
1651786200000|2022-05-05 21:30:00|694.18|693.68|693.78|693.28|694.18|693.68|693.78|693.28|0
1651786500000|2022-05-05 21:35:00|693.58|693.08|693.58|693.08|693.58|693.08|693.38|692.88|0
1651786800000|2022-05-05 21:40:00|693.48|692.98|693.48|692.98|693.58|693.08|693.48|692.98|0
1651787100000|2022-05-05 21:45:00|693.58|693.08|693.58|693.08|693.58|693.08|693.58|693.08|0
1651787400000|2022-05-05 21:50:00|693.68|693.18|693.68|693.18|693.68|693.18|693.58|693.08|0
1651787700000|2022-05-05 21:55:00|693.58|693.08|693.58|693.08|693.58|693.08|693.58|693.08|0
1651788000000|2022-05-05 22:00:00|693.38|692.88|693.38|692.88|693.88|693.38|692.98|692.48|0
1651788300000|2022-05-05 22:05:00|693.28|692.78|693.38|692.88|693.58|693.08|693.28|692.78|0
1651788600000|2022-05-05 22:10:00|693.48|692.98|693.78|693.28|693.78|693.28|693.38|692.88|0
1651788900000|2022-05-05 22:15:00|693.68|693.18|692.68|692.18|693.78|693.28|692.68|692.18|0
1651789200000|2022-05-05 22:20:00|692.78|692.28|692.58|692.08|692.98|692.48|692.38|691.88|0
1651789500000|2022-05-05 22:25:00|692.48|691.98|692.68|692.18|692.78|692.28|692.38|691.88|0
1651789800000|2022-05-05 22:30:00|692.78|692.28|693.38|692.88|693.68|693.18|692.78|692.28|0
1651790100000|2022-05-05 22:35:00|693.48|692.98|693.58|693.08|693.78|693.28|693.38|692.88|0
1651790400000|2022-05-05 22:40:00|693.68|693.18|693.68|693.18|693.78|693.28|693.48|692.98|0
1651790700000|2022-05-05 22:45:00|693.78|693.28|693.68|693.18|693.98|693.48|693.58|693.08|0
1651791000000|2022-05-05 22:50:00|693.58|693.08|693.08|692.58|693.58|693.08|693.08|692.58|0
1651791300000|2022-05-05 22:55:00|693.18|692.68|693.58|693.08|693.68|693.18|693.18|692.68|0
1651791600000|2022-05-05 23:00:00|693.48|692.98|693.58|693.08|693.58|693.08|693.18|692.68|0
1651791900000|2022-05-05 23:05:00|693.68|693.18|693.58|693.08|693.68|693.18|693.48|692.98|0
1651792200000|2022-05-05 23:10:00|693.68|693.18|693.38|692.88|693.68|693.18|693.28|692.78|0
1651792500000|2022-05-05 23:15:00|693.48|692.98|693.08|692.58|693.48|692.98|693.08|692.58|0
1651792800000|2022-05-05 23:20:00|693.18|692.68|693.18|692.68|693.38|692.88|693.08|692.58|0
1651793100000|2022-05-05 23:25:00|693.28|692.78|693.58|693.08|693.58|693.08|693.08|692.58|0
1651793400000|2022-05-05 23:30:00|693.68|693.18|693.98|693.48|694.08|693.58|693.58|693.08|0
1651793700000|2022-05-05 23:35:00|694.08|693.58|693.88|693.38|694.08|693.58|693.68|693.18|0
1651794000000|2022-05-05 23:40:00|693.78|693.28|693.78|693.28|694.08|693.58|693.78|693.28|0
1651794300000|2022-05-05 23:45:00|693.88|693.38|693.58|693.08|693.98|693.48|693.38|692.88|0
1651794600000|2022-05-05 23:50:00|693.68|693.18|694.08|693.58|694.08|693.58|693.58|693.08|0
1651794900000|2022-05-05 23:55:00|693.98|693.48|694.08|693.58|694.28|693.78|693.98|693.48|0
1651795200000|2022-05-06 00:00:00|694.18|693.68|693.38|692.88|694.38|693.88|693.28|692.78|0
1651795500000|2022-05-06 00:05:00|693.28|692.78|692.68|692.18|693.28|692.78|692.18|691.68|0
1651795800000|2022-05-06 00:10:00|692.78|692.28|692.28|691.78|693.18|692.68|692.08|691.58|0
1651796100000|2022-05-06 00:15:00|692.18|691.68|693.18|692.68|693.28|692.78|691.98|691.48|0
1651796400000|2022-05-06 00:20:00|693.08|692.58|693.18|692.68|693.38|692.88|693.08|692.58|0
1651796700000|2022-05-06 00:25:00|693.08|692.58|693.38|692.88|693.38|692.88|693.08|692.58|0
1651797000000|2022-05-06 00:30:00|693.18|692.68|692.98|692.48|693.18|692.68|692.48|691.98|0
1651797300000|2022-05-06 00:35:00|693.08|692.58|692.88|692.38|693.18|692.68|692.68|692.18|0
1651797600000|2022-05-06 00:40:00|692.98|692.48|693.48|692.98|693.58|693.08|692.88|692.38|0
1651797900000|2022-05-06 00:45:00|693.38|692.88|693.18|692.68|693.78|693.28|692.98|692.48|0
1651798200000|2022-05-06 00:50:00|693.28|692.78|692.98|692.48|693.78|693.28|692.78|692.28|0
1651798500000|2022-05-06 00:55:00|692.88|692.38|692.58|692.08|692.98|692.48|692.28|691.78|0
1651798800000|2022-05-06 01:00:00|692.48|691.98|692.58|692.08|692.98|692.48|692.48|691.98|0
1651799100000|2022-05-06 01:05:00|692.68|692.18|692.78|692.28|692.98|692.48|692.48|691.98|0
1651799400000|2022-05-06 01:10:00|692.68|692.18|692.28|691.78|692.68|692.18|692.28|691.78|0
1651799700000|2022-05-06 01:15:00|691.98|691.48|691.88|691.38|692.28|691.78|691.68|691.18|0
1651800000000|2022-05-06 01:20:00|691.68|691.18|691.88|691.38|692.08|691.58|691.48|690.98|0
1651800300000|2022-05-06 01:25:00|691.98|691.48|692.68|692.18|692.78|692.28|691.88|691.38|0
1651800600000|2022-05-06 01:30:00|692.78|692.28|691.88|691.38|692.78|692.28|691.88|691.38|0
1651800900000|2022-05-06 01:35:00|692.08|691.58|692.48|691.98|692.68|692.18|691.88|691.38|0
1651801200000|2022-05-06 01:40:00|692.28|691.78|692.28|691.78|692.98|692.48|692.18|691.68|0
1651801500000|2022-05-06 01:45:00|692.18|691.68|692.28|691.78|692.68|692.18|692.08|691.58|0
1651801800000|2022-05-06 01:50:00|692.08|691.58|692.08|691.58|692.48|691.98|692.08|691.58|0
1651802100000|2022-05-06 01:55:00|692.28|691.78|692.28|691.78|692.28|691.78|691.98|691.48|0
1651802400000|2022-05-06 02:00:00|692.48|691.98|692.48|691.98|692.78|692.28|692.28|691.78|0
1651802700000|2022-05-06 02:05:00|692.38|691.88|691.68|691.18|692.48|691.98|691.68|691.18|0
1651803000000|2022-05-06 02:10:00|691.48|690.98|691.58|691.08|691.68|691.18|691.38|690.88|0
1651803300000|2022-05-06 02:15:00|691.48|690.98|692.08|691.58|692.28|691.78|691.48|690.98|0
1651803600000|2022-05-06 02:20:00|691.88|691.38|691.88|691.38|692.08|691.58|691.88|691.38|0
1651803900000|2022-05-06 02:25:00|691.78|691.28|692.78|692.28|692.98|692.48|691.68|691.18|0
1651804200000|2022-05-06 02:30:00|692.88|692.38|692.98|692.48|693.38|692.88|692.78|692.28|0
1651804500000|2022-05-06 02:35:00|692.78|692.28|692.68|692.18|692.98|692.48|692.68|692.18|0
1651804800000|2022-05-06 02:40:00|692.48|691.98|692.38|691.88|692.68|692.18|692.28|691.78|0
1651805100000|2022-05-06 02:45:00|692.48|691.98|692.68|692.18|692.68|692.18|692.28|691.78|0
1651805400000|2022-05-06 02:50:00|692.48|691.98|692.88|692.38|692.88|692.38|692.48|691.98|0
1651805700000|2022-05-06 02:55:00|692.68|692.18|692.98|692.48|693.18|692.68|692.68|692.18|0
1651806000000|2022-05-06 03:00:00|693.08|692.58|692.98|692.48|693.38|692.88|692.98|692.48|0
1651806300000|2022-05-06 03:05:00|692.88|692.38|692.88|692.38|692.88|692.38|692.68|692.18|0
1651806600000|2022-05-06 03:10:00|692.68|692.18|692.28|691.78|692.88|692.38|692.28|691.78|0
1651806900000|2022-05-06 03:15:00|692.48|691.98|692.28|691.78|692.48|691.98|692.28|691.78|0
1651807200000|2022-05-06 03:20:00|692.38|691.88|692.68|692.18|692.68|692.18|692.28|691.78|0
1651807500000|2022-05-06 03:25:00|692.48|691.98|692.08|691.58|692.48|691.98|691.88|691.38|0
1651807800000|2022-05-06 03:30:00|692.18|691.68|693.18|692.68|693.18|692.68|691.88|691.38|0
1651808100000|2022-05-06 03:35:00|693.08|692.58|693.38|692.88|693.38|692.88|692.68|692.18|0
1651808400000|2022-05-06 03:40:00|693.18|692.68|693.38|692.88|693.48|692.98|693.08|692.58|0
1651808700000|2022-05-06 03:45:00|693.48|692.98|693.58|693.08|693.78|693.28|693.38|692.88|0
1651809000000|2022-05-06 03:50:00|693.68|693.18|694.38|693.88|694.58|694.08|693.58|693.08|0
1651809300000|2022-05-06 03:55:00|694.48|693.98|694.68|694.18|694.68|694.18|694.38|693.88|0
1651809600000|2022-05-06 04:00:00|694.58|694.08|694.38|693.88|694.68|694.18|694.38|693.88|0
1651809900000|2022-05-06 04:05:00|694.48|693.98|694.18|693.68|694.58|694.08|694.18|693.68|0
1651810200000|2022-05-06 04:10:00|694.08|693.58|693.58|693.08|694.18|693.68|693.58|693.08|0
1651810500000|2022-05-06 04:15:00|693.48|692.98|692.88|692.38|693.58|693.08|692.88|692.38|0
1651810800000|2022-05-06 04:20:00|692.78|692.28|693.18|692.68|693.18|692.68|692.68|692.18|0
1651811100000|2022-05-06 04:25:00|693.08|692.58|693.38|692.88|693.38|692.88|693.08|692.58|0
1651811400000|2022-05-06 04:30:00|693.18|692.68|693.18|692.68|693.18|692.68|692.88|692.38|0
1651811700000|2022-05-06 04:35:00|693.08|692.58|693.18|692.68|693.18|692.68|692.98|692.48|0
1651812000000|2022-05-06 04:40:00|693.08|692.58|692.68|692.18|693.18|692.68|692.48|691.98|0
1651812300000|2022-05-06 04:45:00|692.58|692.08|692.28|691.78|692.58|692.08|692.08|691.58|0
1651812600000|2022-05-06 04:50:00|692.48|691.98|692.48|691.98|692.58|692.08|692.28|691.78|0
1651812900000|2022-05-06 04:55:00|692.58|692.08|692.88|692.38|692.98|692.48|692.58|692.08|0
1651813200000|2022-05-06 05:00:00|692.78|692.28|692.68|692.18|692.88|692.38|691.88|691.38|0
1651813500000|2022-05-06 05:05:00|692.78|692.28|692.08|691.58|692.98|692.48|692.08|691.58|0
1651813800000|2022-05-06 05:10:00|692.28|691.78|691.88|691.38|692.48|691.98|691.88|691.38|0
1651814100000|2022-05-06 05:15:00|692.08|691.58|692.48|691.98|692.58|692.08|691.68|691.18|0
1651814400000|2022-05-06 05:20:00|692.58|692.08|692.08|691.58|692.68|692.18|692.08|691.58|0
1651814700000|2022-05-06 05:25:00|692.18|691.68|692.48|691.98|692.68|692.18|691.78|691.28|0
1651815000000|2022-05-06 05:30:00|692.28|691.78|692.28|691.78|692.98|692.48|691.58|691.08|0
1651815300000|2022-05-06 05:35:00|692.38|691.88|692.98|692.48|692.98|692.48|692.08|691.58|0
1651815600000|2022-05-06 05:40:00|692.88|692.38|692.28|691.78|692.88|692.38|692.18|691.68|0
1651815900000|2022-05-06 05:45:00|692.08|691.58|691.68|691.18|692.28|691.78|691.48|690.98|0
1651816200000|2022-05-06 05:50:00|691.78|691.28|692.28|691.78|692.38|691.88|691.68|691.18|0
1651816500000|2022-05-06 05:55:00|692.38|691.88|692.38|691.88|692.38|691.88|691.28|690.78|0
1651816800000|2022-05-06 06:00:00|692.28|692.08|694.38|694.08|694.48|694.18|692.28|691.98|71
1651817100000|2022-05-06 06:05:00|694.28|693.98|695.18|694.88|695.18|694.88|694.08|693.78|28
1651817400000|2022-05-06 06:10:00|695.28|694.98|695.68|695.38|695.68|695.38|695.08|694.78|27
1651817700000|2022-05-06 06:15:00|695.78|695.48|695.28|694.98|695.78|695.48|694.88|694.58|43
1651818000000|2022-05-06 06:20:00|695.38|695.08|695.68|695.38|695.88|695.58|695.38|695.08|19
1651818300000|2022-05-06 06:25:00|695.58|695.28|694.38|694.08|695.58|695.28|694.38|694.08|37
1651818600000|2022-05-06 06:30:00|694.48|694.18|695.08|694.78|695.08|694.78|694.38|694.08|18
1651818900000|2022-05-06 06:35:00|695.18|694.88|695.88|695.58|696.08|695.78|694.68|694.38|16
1651819200000|2022-05-06 06:40:00|695.78|695.48|695.88|695.58|695.98|695.68|695.48|695.18|18
1651819500000|2022-05-06 06:45:00|695.98|695.68|694.98|694.68|696.08|695.78|694.98|694.68|13
1651819800000|2022-05-06 06:50:00|695.08|694.78|694.48|694.18|695.38|695.08|694.48|694.18|33
1651820100000|2022-05-06 06:55:00|694.58|694.28|693.98|693.68|694.98|694.68|693.88|693.58|70
1651820400000|2022-05-06 07:00:00|693.88|693.78|691.68|691.58|693.88|693.78|691.08|690.98|596
1651820700000|2022-05-06 07:05:00|691.78|691.68|690.48|690.38|691.78|691.68|690.08|689.98|361
1651821000000|2022-05-06 07:10:00|690.38|690.28|691.58|691.48|691.68|691.58|689.28|689.18|424
1651821300000|2022-05-06 07:15:00|691.68|691.58|692.08|691.98|692.38|692.28|690.98|690.88|238
1651821600000|2022-05-06 07:20:00|691.98|691.88|689.98|689.88|691.98|691.88|689.68|689.58|301
1651821900000|2022-05-06 07:25:00|689.78|689.68|689.88|689.78|690.98|690.88|688.98|688.88|317
1651822200000|2022-05-06 07:30:00|689.78|689.68|687.78|687.68|689.88|689.78|687.18|687.08|598
1651822500000|2022-05-06 07:35:00|687.68|687.58|688.08|687.98|688.38|688.28|687.28|687.18|329
1651822800000|2022-05-06 07:40:00|688.14|688.04|688.14|688.04|688.74|688.64|687.64|687.54|266
1651823100000|2022-05-06 07:45:00|688.04|687.94|688.64|688.54|689.34|689.24|687.74|687.64|172
1651823400000|2022-05-06 07:50:00|688.54|688.44|690.14|690.04|690.74|690.64|687.64|687.54|313
1651823700000|2022-05-06 07:55:00|690.04|689.94|690.84|690.74|691.14|691.04|689.84|689.74|193
1651824000000|2022-05-06 08:00:00|690.74|690.64|690.74|690.64|691.04|690.94|688.84|688.74|298
1651824300000|2022-05-06 08:05:00|690.84|690.74|691.04|690.94|691.94|691.84|690.54|690.44|236
1651824600000|2022-05-06 08:10:00|691.14|691.04|689.74|689.64|691.74|691.64|689.44|689.34|207
1651824900000|2022-05-06 08:15:00|689.84|689.74|690.94|690.84|691.34|691.24|688.94|688.84|224
1651825200000|2022-05-06 08:20:00|691.04|690.94|691.04|690.94|691.34|691.24|690.64|690.54|190
1651825500000|2022-05-06 08:25:00|691.14|691.04|691.24|691.14|691.74|691.64|690.24|690.14|192
1651825800000|2022-05-06 08:30:00|691.14|691.04|690.94|690.84|692.34|692.24|690.94|690.84|235
1651826100000|2022-05-06 08:35:00|691.04|690.94|690.34|690.24|691.04|690.94|689.84|689.74|130
1651826400000|2022-05-06 08:40:00|690.44|690.34|689.34|689.24|690.54|690.44|689.14|689.04|113
1651826700000|2022-05-06 08:45:00|689.44|689.34|689.34|689.24|690.04|689.94|689.04|688.94|136
1651827000000|2022-05-06 08:50:00|689.24|689.14|688.34|688.24|689.74|689.64|688.24|688.14|139
1651827300000|2022-05-06 08:55:00|688.44|688.34|688.64|688.54|689.64|689.54|688.24|688.14|115
1651827600000|2022-05-06 09:00:00|688.54|688.44|688.64|688.54|689.04|688.94|687.94|687.84|76
1651827900000|2022-05-06 09:05:00|688.74|688.64|686.64|686.54|688.74|688.64|686.54|686.44|238
1651828200000|2022-05-06 09:10:00|686.74|686.64|686.34|686.24|687.24|687.14|686.34|686.24|217
1651828500000|2022-05-06 09:15:00|686.44|686.34|685.44|685.34|686.44|686.34|685.24|685.14|208
1651828800000|2022-05-06 09:20:00|685.34|685.24|684.64|684.54|685.84|685.74|684.14|684.04|297
1651829100000|2022-05-06 09:25:00|684.74|684.64|684.14|684.04|684.84|684.74|683.74|683.64|230
1651829400000|2022-05-06 09:30:00|684.04|683.94|685.64|685.54|685.84|685.74|683.94|683.84|161
1651829700000|2022-05-06 09:35:00|685.74|685.64|686.34|686.24|686.44|686.34|685.14|685.04|120
1651830000000|2022-05-06 09:40:00|686.44|686.34|685.94|685.84|686.44|686.34|685.64|685.54|76
1651830300000|2022-05-06 09:45:00|685.84|685.74|686.54|686.44|687.44|687.34|685.84|685.74|142
1651830600000|2022-05-06 09:50:00|686.44|686.34|687.34|687.24|687.34|687.24|686.34|686.24|135
1651830900000|2022-05-06 09:55:00|687.24|687.14|687.74|687.64|687.84|687.74|686.94|686.84|97
1651831200000|2022-05-06 10:00:00|687.54|687.44|686.94|686.84|687.74|687.64|686.74|686.64|166
1651831500000|2022-05-06 10:05:00|687.04|686.94|686.64|686.54|687.94|687.84|686.64|686.54|96
1651831800000|2022-05-06 10:10:00|686.54|686.44|686.74|686.64|687.64|687.54|686.14|686.04|212
1651832100000|2022-05-06 10:15:00|686.84|686.74|685.84|685.74|686.84|686.74|685.34|685.24|164
1651832400000|2022-05-06 10:20:00|685.94|685.84|686.64|686.54|686.74|686.64|685.34|685.24|197
1651832700000|2022-05-06 10:25:00|686.54|686.44|687.34|687.24|687.34|687.24|686.54|686.44|104
1651833000000|2022-05-06 10:30:00|687.24|687.14|687.24|687.14|688.24|688.14|687.24|687.14|133
1651833300000|2022-05-06 10:35:00|687.14|687.04|687.24|687.14|687.44|687.34|686.54|686.44|122
1651833600000|2022-05-06 10:40:00|687.34|687.24|686.84|686.74|687.34|687.24|686.54|686.44|138
1651833900000|2022-05-06 10:45:00|686.94|686.84|686.94|686.84|687.04|686.94|686.34|686.24|94
1651834200000|2022-05-06 10:50:00|687.04|686.94|686.44|686.34|687.04|686.94|686.24|686.14|133
1651834500000|2022-05-06 10:55:00|686.34|686.24|686.24|686.14|686.44|686.34|685.64|685.54|131
1651834800000|2022-05-06 11:00:00|686.34|686.24|685.14|685.04|686.34|686.24|685.04|684.94|123
1651835100000|2022-05-06 11:05:00|685.04|684.94|685.14|685.04|685.44|685.34|684.74|684.64|146
1651835400000|2022-05-06 11:10:00|685.04|684.94|684.34|684.24|685.04|684.94|684.24|684.14|127
1651835700000|2022-05-06 11:15:00|684.44|684.34|684.24|684.14|684.54|684.44|683.94|683.84|99
1651836000000|2022-05-06 11:20:00|684.34|684.24|684.64|684.54|685.14|685.04|684.14|684.04|119
1651836300000|2022-05-06 11:25:00|684.74|684.64|684.04|683.94|684.74|684.64|683.74|683.64|65
1651836600000|2022-05-06 11:30:00|683.94|683.84|683.94|683.84|684.14|684.04|683.44|683.34|117
1651836900000|2022-05-06 11:35:00|684.04|683.94|683.74|683.64|684.04|683.94|683.14|683.04|142
1651837200000|2022-05-06 11:40:00|683.75|683.65|684.75|684.65|684.75|684.65|683.55|683.45|136
1651837500000|2022-05-06 11:45:00|684.65|684.55|684.45|684.35|684.85|684.75|684.35|684.25|66
1651837800000|2022-05-06 11:50:00|684.55|684.45|684.85|684.75|684.85|684.75|684.35|684.25|54
1651838100000|2022-05-06 11:55:00|684.75|684.65|684.85|684.75|685.15|685.05|684.45|684.35|73
1651838400000|2022-05-06 12:00:00|684.75|684.65|685.75|685.65|685.85|685.75|684.75|684.65|109
1651838700000|2022-05-06 12:05:00|685.65|685.55|686.15|686.05|686.25|686.15|685.25|685.15|124
1651839000000|2022-05-06 12:10:00|686.05|685.95|686.15|686.05|686.45|686.35|685.95|685.85|169
1651839300000|2022-05-06 12:15:00|686.05|685.95|686.85|686.75|686.85|686.75|686.05|685.95|140
1651839600000|2022-05-06 12:20:00|686.75|686.65|686.15|686.05|686.85|686.75|686.05|685.95|91
1651839900000|2022-05-06 12:25:00|686.05|685.95|686.65|686.55|687.05|686.95|685.65|685.55|188
1651840200000|2022-05-06 12:30:00|686.75|686.65|687.25|687.15|689.25|689.15|686.45|686.35|563
1651840500000|2022-05-06 12:35:00|687.35|687.25|688.05|687.95|688.55|688.45|687.05|686.95|204
1651840800000|2022-05-06 12:40:00|688.15|688.05|686.65|686.55|688.25|688.15|686.65|686.55|201
1651841100000|2022-05-06 12:45:00|686.75|686.65|685.15|685.05|686.95|686.85|685.15|685.05|238
1651841400000|2022-05-06 12:50:00|685.25|685.15|684.75|684.65|685.65|685.55|684.25|684.15|212
1651841700000|2022-05-06 12:55:00|684.85|684.75|682.95|682.85|684.85|684.75|682.95|682.85|182
1651842000000|2022-05-06 13:00:00|683.05|682.95|682.65|682.55|683.65|683.55|682.55|682.45|184
1651842300000|2022-05-06 13:05:00|682.75|682.65|682.05|681.95|683.15|683.05|682.05|681.95|136
1651842600000|2022-05-06 13:10:00|681.95|681.85|683.05|682.95|683.35|683.25|681.85|681.75|212
1651842900000|2022-05-06 13:15:00|682.95|682.85|683.15|683.05|683.35|683.25|682.35|682.25|131
1651843200000|2022-05-06 13:20:00|683.25|683.15|682.95|682.85|683.45|683.35|682.55|682.45|126
1651843500000|2022-05-06 13:25:00|683.05|682.95|682.85|682.75|683.45|683.35|682.75|682.65|158
1651843800000|2022-05-06 13:30:00|682.75|682.65|681.35|681.25|683.85|683.75|681.35|681.25|426
1651844100000|2022-05-06 13:35:00|681.25|681.15|679.25|679.15|681.35|681.25|678.95|678.85|529
1651844400000|2022-05-06 13:40:00|679.15|679.05|678.05|677.95|679.75|679.65|677.95|677.85|510
1651844700000|2022-05-06 13:45:00|677.95|677.85|677.75|677.65|678.25|678.15|676.35|676.25|576
1651845000000|2022-05-06 13:50:00|677.85|677.75|676.45|676.35|678.35|678.25|676.35|676.25|350
1651845300000|2022-05-06 13:55:00|676.55|676.45|676.75|676.65|677.15|677.05|675.95|675.85|476
1651845600000|2022-05-06 14:00:00|676.65|676.55|677.45|677.35|677.85|677.75|676.05|675.95|715
1651845900000|2022-05-06 14:05:00|677.55|677.45|677.65|677.55|679.65|679.55|677.55|677.45|408
1651846200000|2022-05-06 14:10:00|677.56|677.46|679.06|678.96|679.56|679.46|676.76|676.66|260
1651846500000|2022-05-06 14:15:00|678.96|678.86|681.76|681.66|682.66|682.56|678.96|678.86|404
1651846800000|2022-05-06 14:20:00|681.66|681.56|681.36|681.26|681.96|681.86|680.46|680.36|254
1651847100000|2022-05-06 14:25:00|681.26|681.16|679.86|679.76|682.46|682.36|679.86|679.76|340
1651847400000|2022-05-06 14:30:00|679.96|679.86|679.16|679.06|681.26|681.16|679.06|678.96|332
1651847700000|2022-05-06 14:35:00|679.26|679.16|679.16|679.06|679.66|679.56|677.86|677.76|311
1651848000000|2022-05-06 14:40:00|679.26|679.16|680.26|680.16|680.96|680.86|678.66|678.56|201
1651848300000|2022-05-06 14:45:00|680.16|680.06|682.76|682.66|683.36|683.26|679.86|679.76|454
1651848600000|2022-05-06 14:50:00|682.86|682.76|683.66|683.56|683.76|683.66|682.06|681.96|203
1651848900000|2022-05-06 14:55:00|683.56|683.46|684.06|683.96|684.86|684.76|683.06|682.96|296
1651849200000|2022-05-06 15:00:00|683.96|683.86|682.56|682.46|684.26|684.16|682.56|682.46|275
1651849500000|2022-05-06 15:05:00|682.66|682.56|683.56|683.46|684.06|683.96|682.36|682.26|268
1651849800000|2022-05-06 15:10:00|683.66|683.56|684.06|683.96|684.06|683.96|682.06|681.96|231
1651850100000|2022-05-06 15:15:00|684.16|684.06|684.56|684.46|685.26|685.16|683.76|683.66|254
1651850400000|2022-05-06 15:20:00|684.46|684.36|685.86|685.76|685.96|685.86|683.76|683.66|365
1651850700000|2022-05-06 15:25:00|685.96|685.86|684.56|684.46|686.06|685.96|684.46|684.36|413
1651851000000|2022-05-06 15:30:00|684.66|684.36|682.66|682.36|684.96|684.66|681.96|681.66|905
1651851300000|2022-05-06 15:35:00|682.56|682.26|681.06|680.76|682.56|682.26|680.96|680.66|474
1651851600000|2022-05-06 15:40:00|680.96|680.66|681.06|680.76|681.86|681.56|680.96|680.66|153
1651851900000|2022-05-06 15:45:00|680.96|680.66|681.16|680.86|681.36|681.06|680.46|680.16|115
1651852200000|2022-05-06 15:50:00|681.06|680.76|680.46|680.16|682.36|682.06|680.36|680.06|56
1651852500000|2022-05-06 15:55:00|680.56|680.26|679.96|679.66|681.26|680.96|679.66|679.36|100
1651852800000|2022-05-06 16:00:00|679.86|679.56|682.16|681.86|682.16|681.86|679.56|679.26|101
1651853100000|2022-05-06 16:05:00|682.06|681.76|682.56|682.26|683.96|683.66|681.96|681.66|63
1651853400000|2022-05-06 16:10:00|682.66|682.36|680.56|680.26|682.66|682.36|680.26|679.96|37
1651853700000|2022-05-06 16:15:00|680.46|680.16|680.56|680.26|681.96|681.66|680.16|679.86|113
1651854000000|2022-05-06 16:20:00|680.46|680.16|682.76|682.46|683.36|683.06|680.46|680.16|51
1651854300000|2022-05-06 16:25:00|682.86|682.56|683.06|682.76|683.46|683.16|682.16|681.86|26
1651854600000|2022-05-06 16:30:00|683.16|682.86|683.96|683.66|684.06|683.76|682.26|681.96|34
1651854900000|2022-05-06 16:35:00|684.06|683.76|683.56|683.26|684.56|684.26|682.36|682.06|53
1651855200000|2022-05-06 16:40:00|683.66|683.36|683.76|683.46|684.16|683.86|682.86|682.56|32
1651855500000|2022-05-06 16:45:00|683.86|683.56|683.66|683.36|684.36|684.06|683.56|683.26|29
1651855800000|2022-05-06 16:50:00|683.76|683.46|684.56|684.26|684.86|684.56|682.76|682.46|48
1651856100000|2022-05-06 16:55:00|684.46|684.16|685.96|685.66|686.16|685.86|684.36|684.06|52
1651856400000|2022-05-06 17:00:00|686.06|685.76|686.96|686.66|687.06|686.76|685.66|685.36|81
1651856700000|2022-05-06 17:05:00|686.86|686.56|685.76|685.46|686.86|686.56|685.36|685.06|45
1651857000000|2022-05-06 17:10:00|685.56|685.26|685.06|684.76|686.06|685.76|684.96|684.66|17
1651857300000|2022-05-06 17:15:00|685.16|684.86|683.56|683.26|685.46|685.16|683.46|683.16|31
1651857600000|2022-05-06 17:20:00|683.46|683.16|684.16|683.86|685.16|684.86|683.16|682.86|47
1651857900000|2022-05-06 17:25:00|684.06|683.76|684.66|684.36|685.16|684.86|683.66|683.36|22
1651858200000|2022-05-06 17:30:00|684.56|684.26|685.26|684.96|685.46|685.16|684.46|684.16|20
1651858500000|2022-05-06 17:35:00|685.16|684.86|683.96|683.66|685.76|685.46|683.46|683.16|25
1651858800000|2022-05-06 17:40:00|684.36|684.06|684.36|684.06|685.16|684.86|683.36|683.06|27
1651859100000|2022-05-06 17:45:00|684.26|683.96|684.26|683.96|685.06|684.76|683.46|683.16|29
1651859400000|2022-05-06 17:50:00|684.16|683.86|682.66|682.36|684.46|684.16|682.46|682.16|26
1651859700000|2022-05-06 17:55:00|682.76|682.46|682.76|682.46|682.96|682.66|682.36|682.06|25
1651860000000|2022-05-06 18:00:00|682.66|682.36|682.36|682.06|683.46|683.16|682.26|681.96|41
1651860300000|2022-05-06 18:05:00|682.26|681.96|680.26|679.96|682.26|681.96|680.26|679.96|91
1651860600000|2022-05-06 18:10:00|680.36|680.06|681.36|681.06|681.66|681.36|680.26|679.96|41
1651860900000|2022-05-06 18:15:00|681.56|681.26|681.16|680.86|682.16|681.86|681.06|680.76|51
1651861200000|2022-05-06 18:20:00|680.96|680.66|681.26|680.96|682.06|681.76|680.66|680.36|162
1651861500000|2022-05-06 18:25:00|681.16|680.86|680.86|680.56|681.36|681.06|680.36|680.06|28
1651861800000|2022-05-06 18:30:00|680.76|680.46|680.46|680.16|681.36|681.06|679.96|679.66|36
1651862100000|2022-05-06 18:35:00|680.56|680.26|680.56|680.26|680.86|680.56|680.06|679.76|26
1651862400000|2022-05-06 18:40:00|680.66|680.36|680.46|680.16|681.36|681.06|680.46|680.16|26
1651862700000|2022-05-06 18:45:00|680.56|680.26|681.76|681.46|681.96|681.66|680.26|679.96|34
1651863000000|2022-05-06 18:50:00|681.66|681.36|683.16|682.86|683.16|682.86|681.56|681.26|51
1651863300000|2022-05-06 18:55:00|683.36|683.06|681.66|681.36|683.56|683.26|681.66|681.36|23
1651863600000|2022-05-06 19:00:00|681.76|681.46|682.36|682.06|682.46|682.16|681.06|680.76|57
1651863900000|2022-05-06 19:05:00|682.26|681.96|681.26|680.96|682.66|682.36|680.86|680.56|55
1651864200000|2022-05-06 19:10:00|681.36|681.06|681.26|680.96|682.06|681.76|680.96|680.66|29
1651864500000|2022-05-06 19:15:00|681.36|681.06|682.06|681.76|682.06|681.76|680.76|680.46|69
1651864800000|2022-05-06 19:20:00|682.16|681.86|681.26|680.96|682.16|681.86|680.96|680.66|29
1651865100000|2022-05-06 19:25:00|681.36|681.06|682.06|681.76|682.46|682.16|680.86|680.56|46
1651865400000|2022-05-06 19:30:00|681.96|681.66|682.86|682.56|683.26|682.96|681.86|681.56|23
1651865700000|2022-05-06 19:35:00|682.96|682.66|685.26|684.96|685.46|685.16|682.86|682.56|31
1651866000000|2022-05-06 19:40:00|685.36|685.06|684.46|684.16|685.46|685.16|684.36|684.06|29
1651866300000|2022-05-06 19:45:00|684.56|684.26|685.36|685.06|686.16|685.86|684.06|683.76|48
1651866600000|2022-05-06 19:50:00|685.26|684.96|684.76|684.46|686.36|686.06|684.76|684.46|54
1651866900000|2022-05-06 19:55:00|684.66|684.36|684.96|684.46|685.36|685.06|684.16|683.86|82
1651867200000|2022-05-06 20:00:00|684.86|684.36|682.96|682.46|684.86|684.36|682.96|682.46|0
1651867500000|2022-05-06 20:05:00|682.86|682.36|683.26|682.76|683.56|683.06|682.66|682.16|0
1651867800000|2022-05-06 20:10:00|683.36|682.86|682.46|681.96|683.36|682.86|682.36|681.86|0
1651868100000|2022-05-06 20:15:00|682.56|682.06|683.06|682.56|683.16|682.66|682.16|681.66|0
1651868400000|2022-05-06 20:20:00|683.16|682.66|682.56|682.06|683.26|682.76|682.56|682.06|0
1651868700000|2022-05-06 20:25:00|682.66|682.16|682.96|682.46|683.06|682.56|682.66|682.16|0
1651869000000|2022-05-06 20:30:00|682.86|682.36|682.86|682.36|683.06|682.56|682.76|682.26|0
1651869300000|2022-05-06 20:35:00|682.96|682.46|683.16|682.66|683.26|682.76|682.86|682.36|0
1651869600000|2022-05-06 20:40:00|683.26|682.76|683.06|682.56|683.36|682.86|682.96|682.46|0
1651869900000|2022-05-06 20:45:00|683.16|682.66|683.86|683.36|683.86|683.36|682.96|682.46|0
1651870200000|2022-05-06 20:50:00|683.76|683.26|684.06|683.56|684.06|683.56|683.46|682.96|0
1651870500000|2022-05-06 20:55:00|683.96|683.46|683.46|682.96|683.96|683.46|683.36|682.86|0
1652047200000|2022-05-08 22:00:00|679.96|679.46|679.76|679.26|680.36|679.86|678.86|678.36|0
1652047500000|2022-05-08 22:05:00|679.66|679.16|679.86|679.36|679.96|679.46|678.76|678.26|0
1652047800000|2022-05-08 22:10:00|679.96|679.46|679.46|678.96|680.16|679.66|679.36|678.86|0
1652048100000|2022-05-08 22:15:00|679.56|679.06|680.26|679.76|680.76|680.26|679.46|678.96|0
1652048400000|2022-05-08 22:20:00|680.16|679.66|680.76|680.26|680.86|680.36|679.96|679.46|0
1652048700000|2022-05-08 22:25:00|680.86|680.36|680.66|680.16|680.96|680.46|680.56|680.06|0
1652049000000|2022-05-08 22:30:00|680.76|680.26|681.06|680.56|681.16|680.66|680.26|679.76|0
1652049300000|2022-05-08 22:35:00|680.96|680.46|681.36|680.86|681.46|680.96|680.96|680.46|0
1652049600000|2022-05-08 22:40:00|681.46|680.96|680.86|680.36|681.46|680.96|680.76|680.26|0
1652049900000|2022-05-08 22:45:00|680.96|680.46|681.06|680.56|681.26|680.76|680.66|680.16|0
1652050200000|2022-05-08 22:50:00|681.16|680.66|681.36|680.86|681.66|681.16|681.16|680.66|0
1652050500000|2022-05-08 22:55:00|681.46|680.96|681.06|680.56|681.46|680.96|680.96|680.46|0
1652050800000|2022-05-08 23:00:00|680.96|680.46|680.66|680.16|681.26|680.76|680.46|679.96|0
1652051100000|2022-05-08 23:05:00|680.76|680.26|680.46|679.96|680.76|680.26|679.86|679.36|0
1652051400000|2022-05-08 23:10:00|680.36|679.86|680.56|680.06|680.56|680.06|680.06|679.56|0
1652051700000|2022-05-08 23:15:00|680.46|679.96|680.76|680.26|680.86|680.36|680.26|679.76|0
1652052000000|2022-05-08 23:20:00|680.66|680.16|680.46|679.96|680.66|680.16|680.36|679.86|0
1652052300000|2022-05-08 23:25:00|680.56|680.06|679.46|678.96|680.56|680.06|679.46|678.96|0
1652052600000|2022-05-08 23:30:00|679.56|679.06|678.76|678.26|679.76|679.26|678.76|678.26|0
1652052900000|2022-05-08 23:35:00|678.86|678.36|678.96|678.46|679.16|678.66|678.76|678.26|0
1652053200000|2022-05-08 23:40:00|678.86|678.36|679.46|678.96|679.56|679.06|678.46|677.96|0
1652053500000|2022-05-08 23:45:00|679.56|679.06|678.76|678.26|679.86|679.36|678.56|678.06|0
1652053800000|2022-05-08 23:50:00|678.66|678.16|678.66|678.16|678.96|678.46|677.96|677.46|0
1652054100000|2022-05-08 23:55:00|678.56|678.06|678.76|678.26|679.06|678.56|678.16|677.66|0
1652054400000|2022-05-09 00:00:00|678.86|678.36|678.16|677.66|679.26|678.76|677.76|677.26|0
1652054700000|2022-05-09 00:05:00|678.26|677.76|678.26|677.76|678.26|677.76|677.96|677.46|0
1652055000000|2022-05-09 00:10:00|678.16|677.66|678.96|678.46|678.96|678.46|678.16|677.66|0
1652055300000|2022-05-09 00:15:00|679.06|678.56|678.26|677.76|679.16|678.66|677.56|677.06|0
1652055600000|2022-05-09 00:20:00|678.36|677.86|678.36|677.86|678.76|678.26|678.16|677.66|0
1652055900000|2022-05-09 00:25:00|678.56|678.06|677.76|677.26|678.56|678.06|677.76|677.26|0
1652056200000|2022-05-09 00:30:00|677.96|677.46|677.36|676.86|677.96|677.46|677.36|676.86|0
1652056500000|2022-05-09 00:35:00|677.56|677.06|677.06|676.56|677.56|677.06|677.06|676.56|0
1652056800000|2022-05-09 00:40:00|677.26|676.76|677.06|676.56|677.46|676.96|677.06|676.56|0
1652057100000|2022-05-09 00:45:00|677.26|676.76|676.66|676.16|677.26|676.76|676.46|675.96|0
1652057400000|2022-05-09 00:50:00|676.46|675.96|676.26|675.76|676.66|676.16|676.06|675.56|0
1652057700000|2022-05-09 00:55:00|676.06|675.56|676.26|675.76|676.46|675.96|675.86|675.36|0
1652058000000|2022-05-09 01:00:00|676.46|675.96|675.56|675.06|676.46|675.96|675.16|674.66|0
1652058300000|2022-05-09 01:05:00|675.66|675.16|675.86|675.36|676.26|675.76|675.56|675.06|0
1652058600000|2022-05-09 01:10:00|675.66|675.16|675.46|674.96|676.26|675.76|675.16|674.66|0
1652058900000|2022-05-09 01:15:00|675.66|675.16|676.86|676.36|676.96|676.46|675.66|675.16|0
1652059200000|2022-05-09 01:20:00|676.96|676.46|677.16|676.66|677.36|676.86|676.86|676.36|0
1652059500000|2022-05-09 01:25:00|676.96|676.46|676.76|676.26|677.36|676.86|676.66|676.16|0
1652059800000|2022-05-09 01:30:00|676.86|676.36|677.56|677.06|677.56|677.06|676.46|675.96|0
1652060100000|2022-05-09 01:35:00|677.46|676.96|676.86|676.36|677.56|677.06|676.66|676.16|0
1652060400000|2022-05-09 01:40:00|676.96|676.46|677.16|676.66|677.36|676.86|676.86|676.36|0
1652060700000|2022-05-09 01:45:00|677.36|676.86|677.06|676.56|677.76|677.26|676.86|676.36|0
1652061000000|2022-05-09 01:50:00|677.16|676.66|677.36|676.86|677.96|677.46|677.06|676.56|0
1652061300000|2022-05-09 01:55:00|677.46|676.96|677.16|676.66|677.56|677.06|677.06|676.56|0
1652061600000|2022-05-09 02:00:00|677.26|676.76|676.66|676.16|677.26|676.76|676.66|676.16|0
1652061900000|2022-05-09 02:05:00|676.76|676.26|677.06|676.56|677.36|676.86|676.76|676.26|0
1652062200000|2022-05-09 02:10:00|676.86|676.36|677.06|676.56|677.06|676.56|676.66|676.16|0
1652062500000|2022-05-09 02:15:00|676.96|676.46|676.86|676.36|677.06|676.56|676.66|676.16|0
1652062800000|2022-05-09 02:20:00|676.76|676.26|676.26|675.76|676.76|676.26|676.26|675.76|0
1652063100000|2022-05-09 02:25:00|676.36|675.86|676.46|675.96|676.66|676.16|676.06|675.56|0
1652063400000|2022-05-09 02:30:00|676.26|675.76|676.46|675.96|676.66|676.16|676.26|675.76|0
1652063700000|2022-05-09 02:35:00|676.26|675.76|676.26|675.76|676.36|675.86|675.86|675.36|0
1652064000000|2022-05-09 02:40:00|676.36|675.86|676.46|675.96|676.66|676.16|676.26|675.76|0
1652064300000|2022-05-09 02:45:00|676.26|675.76|676.46|675.96|676.76|676.26|676.26|675.76|0
1652064600000|2022-05-09 02:50:00|676.56|676.06|676.86|676.36|676.86|676.36|676.46|675.96|0
1652064900000|2022-05-09 02:55:00|677.06|676.56|677.76|677.26|677.76|677.26|676.96|676.46|0
1652065200000|2022-05-09 03:00:00|677.56|677.06|677.76|677.26|677.76|677.26|677.56|677.06|0
1652065500000|2022-05-09 03:05:00|677.86|677.36|678.56|678.06|678.86|678.36|677.76|677.26|0
1652065800000|2022-05-09 03:10:00|678.66|678.16|678.16|677.66|678.76|678.26|678.16|677.66|0
1652066100000|2022-05-09 03:15:00|678.36|677.86|678.36|677.86|678.56|678.06|678.16|677.66|0
1652066400000|2022-05-09 03:20:00|678.46|677.96|678.56|678.06|678.76|678.26|678.36|677.86|0
1652066700000|2022-05-09 03:25:00|678.76|678.26|678.56|678.06|678.96|678.46|678.56|678.06|0
1652067000000|2022-05-09 03:30:00|678.76|678.26|678.56|678.06|678.96|678.46|678.36|677.86|0
1652067300000|2022-05-09 03:35:00|678.66|678.16|678.76|678.26|678.76|678.26|678.56|678.06|0
1652067600000|2022-05-09 03:40:00|678.86|678.36|678.56|678.06|679.06|678.56|678.36|677.86|0
1652067900000|2022-05-09 03:45:00|678.46|677.96|678.36|677.86|678.56|678.06|678.26|677.76|0
1652068200000|2022-05-09 03:50:00|678.56|678.06|678.56|678.06|678.76|678.26|678.36|677.86|0
1652068500000|2022-05-09 03:55:00|678.36|677.86|678.56|678.06|678.56|678.06|678.36|677.86|0
1652068800000|2022-05-09 04:00:00|678.76|678.26|678.16|677.66|678.76|678.26|678.16|677.66|0
1652069100000|2022-05-09 04:05:00|678.36|677.86|678.36|677.86|678.56|678.06|678.26|677.76|0
1652069400000|2022-05-09 04:10:00|678.46|677.96|678.36|677.86|678.46|677.96|678.16|677.66|0
1652069700000|2022-05-09 04:15:00|678.16|677.66|678.36|677.86|678.36|677.86|678.16|677.66|0
1652070000000|2022-05-09 04:20:00|678.26|677.76|677.96|677.46|678.36|677.86|677.96|677.46|0
1652070300000|2022-05-09 04:25:00|678.16|677.66|677.96|677.46|678.16|677.66|677.96|677.46|0
1652070600000|2022-05-09 04:30:00|677.76|677.26|677.96|677.46|677.96|677.46|677.76|677.26|0
1652070900000|2022-05-09 04:35:00|677.76|677.26|677.66|677.16|677.96|677.46|677.66|677.16|0
1652071200000|2022-05-09 04:40:00|677.76|677.26|677.96|677.46|677.96|677.46|677.66|677.16|0
1652071500000|2022-05-09 04:45:00|678.16|677.66|678.26|677.76|678.36|677.86|678.16|677.66|0
1652071800000|2022-05-09 04:50:00|678.16|677.66|678.16|677.66|678.36|677.86|677.96|677.46|0
1652072100000|2022-05-09 04:55:00|677.96|677.46|677.76|677.26|677.96|677.46|677.76|677.26|0
1652072400000|2022-05-09 05:00:00|677.86|677.36|677.36|676.86|677.96|677.46|677.36|676.86|0
1652072700000|2022-05-09 05:05:00|677.26|676.76|678.16|677.66|678.36|677.86|677.16|676.66|0
1652073000000|2022-05-09 05:10:00|677.96|677.46|677.56|677.06|677.96|677.46|677.16|676.66|0
1652073300000|2022-05-09 05:15:00|677.36|676.86|677.06|676.56|677.36|676.86|676.86|676.36|0
1652073600000|2022-05-09 05:20:00|677.26|676.76|677.26|676.76|677.36|676.86|677.06|676.56|0
1652073900000|2022-05-09 05:25:00|677.16|676.66|677.16|676.66|677.36|676.86|677.06|676.56|0
1652074200000|2022-05-09 05:30:00|677.26|676.76|677.06|676.56|677.66|677.16|677.06|676.56|0
1652074500000|2022-05-09 05:35:00|677.16|676.66|677.36|676.86|677.76|677.26|676.66|676.16|0
1652074800000|2022-05-09 05:40:00|677.26|676.76|676.86|676.36|677.26|676.76|676.66|676.16|0
1652075100000|2022-05-09 05:45:00|677.06|676.56|676.46|675.96|677.06|676.56|676.26|675.76|0
1652075400000|2022-05-09 05:50:00|676.66|676.16|677.36|676.86|677.46|676.96|676.46|675.96|0
1652075700000|2022-05-09 05:55:00|677.26|676.76|676.66|676.16|677.26|676.76|676.66|676.16|0
1652076000000|2022-05-09 06:00:00|677.76|677.46|679.66|679.36|679.96|679.66|677.76|677.46|126
1652076300000|2022-05-09 06:05:00|679.76|679.46|679.26|678.96|679.96|679.66|678.46|678.16|110
1652076600000|2022-05-09 06:10:00|679.36|679.06|679.86|679.56|680.26|679.96|679.06|678.76|72
1652076900000|2022-05-09 06:15:00|679.76|679.46|679.86|679.56|680.06|679.76|679.46|679.16|28
1652077200000|2022-05-09 06:20:00|679.76|679.46|679.66|679.36|680.36|680.06|679.66|679.36|41
1652077500000|2022-05-09 06:25:00|679.76|679.46|679.86|679.56|679.96|679.66|679.46|679.16|41
1652077800000|2022-05-09 06:30:00|679.76|679.46|680.06|679.76|680.16|679.86|679.56|679.26|46
1652078100000|2022-05-09 06:35:00|680.16|679.86|679.96|679.66|680.26|679.96|679.76|679.46|30
1652078400000|2022-05-09 06:40:00|680.06|679.76|679.96|679.66|680.06|679.76|679.66|679.36|29
1652078700000|2022-05-09 06:45:00|679.86|679.56|679.46|679.16|680.36|680.06|679.46|679.16|25
1652079000000|2022-05-09 06:50:00|679.56|679.26|680.16|679.86|680.46|680.16|679.46|679.16|32
1652079300000|2022-05-09 06:55:00|680.26|679.96|678.96|678.66|680.56|680.26|678.86|678.56|102
1652079600000|2022-05-09 07:00:00|678.86|678.76|679.56|679.46|680.86|680.76|677.96|677.86|827
1652079900000|2022-05-09 07:05:00|679.76|679.66|682.56|682.46|682.76|682.66|679.46|679.36|464
1652080200000|2022-05-09 07:10:00|682.46|682.36|683.76|683.66|684.26|684.16|682.36|682.26|372
1652080500000|2022-05-09 07:15:00|683.66|683.56|682.16|682.06|683.96|683.86|682.16|682.06|244
1652080800000|2022-05-09 07:20:00|682.26|682.16|680.56|680.46|682.46|682.36|679.96|679.86|205
1652081100000|2022-05-09 07:25:00|680.46|680.36|681.06|680.96|681.56|681.46|679.86|679.76|314
1652081400000|2022-05-09 07:30:00|681.16|681.06|682.66|682.56|682.76|682.66|680.26|680.16|270
1652081700000|2022-05-09 07:35:00|682.76|682.66|681.96|681.86|683.26|683.16|681.66|681.56|150
1652082000000|2022-05-09 07:40:00|681.86|681.76|680.46|680.36|681.96|681.86|680.16|680.06|215
1652082300000|2022-05-09 07:45:00|680.56|680.46|681.36|681.26|681.56|681.46|680.06|679.96|84
1652082600000|2022-05-09 07:50:00|681.26|681.16|679.86|679.76|681.46|681.36|679.76|679.66|132
1652082900000|2022-05-09 07:55:00|679.96|679.86|678.46|678.36|679.96|679.86|678.16|678.06|120
1652083200000|2022-05-09 08:00:00|678.56|678.46|678.06|677.96|678.66|678.56|677.16|677.06|199
1652083500000|2022-05-09 08:05:00|677.96|677.86|678.56|678.46|678.56|678.46|677.36|677.26|122
1652083800000|2022-05-09 08:10:00|678.46|678.36|677.76|677.66|678.46|678.36|677.36|677.26|208
1652084100000|2022-05-09 08:15:00|677.66|677.56|677.16|677.06|678.56|678.46|676.86|676.76|184
1652084400000|2022-05-09 08:20:00|677.06|676.96|677.06|676.96|677.86|677.76|676.86|676.76|207
1652084700000|2022-05-09 08:25:00|676.96|676.86|676.56|676.46|677.46|677.36|676.06|675.96|310
1652085000000|2022-05-09 08:30:00|676.66|676.56|674.96|674.86|677.06|676.96|674.86|674.76|353
1652085300000|2022-05-09 08:35:00|674.86|674.76|675.86|675.76|675.86|675.76|674.46|674.36|190
1652085600000|2022-05-09 08:40:00|675.76|675.66|676.76|676.66|677.06|676.96|675.66|675.56|161
1652085900000|2022-05-09 08:45:00|676.86|676.76|677.96|677.86|678.06|677.96|676.76|676.66|225
1652086200000|2022-05-09 08:50:00|677.86|677.76|678.16|678.06|678.46|678.36|677.36|677.26|165
1652086500000|2022-05-09 08:55:00|678.26|678.16|677.56|677.46|678.46|678.36|677.06|676.96|100
1652086800000|2022-05-09 09:00:00|677.66|677.56|677.36|677.26|677.66|677.56|677.06|676.96|100
1652087100000|2022-05-09 09:05:00|677.46|677.36|677.66|677.56|678.06|677.96|677.26|677.16|150
1652087400000|2022-05-09 09:10:00|677.56|677.46|680.16|680.06|680.16|680.06|677.56|677.46|270
1652087700000|2022-05-09 09:15:00|680.06|679.96|678.96|678.86|680.26|680.16|678.66|678.56|288
1652088000000|2022-05-09 09:20:00|679.06|678.96|678.06|677.96|679.56|679.46|677.96|677.86|144
1652088300000|2022-05-09 09:25:00|677.96|677.86|677.76|677.66|678.76|678.66|677.46|677.36|117
1652088600000|2022-05-09 09:30:00|677.86|677.76|676.66|676.56|678.06|677.96|676.66|676.56|216
1652088900000|2022-05-09 09:35:00|676.56|676.46|676.26|676.16|677.16|677.06|676.26|676.16|111
1652089200000|2022-05-09 09:40:00|676.36|676.26|676.06|675.96|676.36|676.26|675.16|675.06|201
1652089500000|2022-05-09 09:45:00|675.96|675.86|674.76|674.66|676.16|676.06|674.66|674.56|83
1652089800000|2022-05-09 09:50:00|674.86|674.76|675.16|675.06|675.96|675.86|674.76|674.66|128
1652090100000|2022-05-09 09:55:00|675.26|675.16|675.46|675.36|675.66|675.56|674.06|673.96|287
1652090400000|2022-05-09 10:00:00|675.56|675.46|675.56|675.46|675.86|675.76|675.26|675.16|121
1652090700000|2022-05-09 10:05:00|675.46|675.36|674.76|674.66|675.96|675.86|674.46|674.36|133
1652091000000|2022-05-09 10:10:00|674.86|674.76|674.66|674.56|675.26|675.16|674.46|674.36|157
1652091300000|2022-05-09 10:15:00|674.56|674.46|674.56|674.46|675.26|675.16|674.16|674.06|150
1652091600000|2022-05-09 10:20:00|674.66|674.56|673.76|673.66|674.86|674.76|673.76|673.66|124
1652091900000|2022-05-09 10:25:00|673.86|673.76|673.46|673.36|674.26|674.16|673.06|672.96|168
1652092200000|2022-05-09 10:30:00|673.56|673.46|672.16|672.06|673.66|673.56|672.06|671.96|199
1652092500000|2022-05-09 10:35:00|672.26|672.16|671.46|671.36|672.26|672.16|671.36|671.26|160
1652092800000|2022-05-09 10:40:00|671.56|671.46|670.96|670.86|671.66|671.56|670.86|670.76|232
1652093100000|2022-05-09 10:45:00|670.86|670.76|671.46|671.36|671.56|671.46|669.96|669.86|284
1652093400000|2022-05-09 10:50:00|671.56|671.46|671.16|671.06|671.76|671.66|670.26|670.16|265
1652093700000|2022-05-09 10:55:00|671.06|670.96|670.56|670.46|671.26|671.16|669.96|669.86|201
1652094000000|2022-05-09 11:00:00|670.66|670.56|671.86|671.76|672.16|672.06|670.56|670.46|314
1652094300000|2022-05-09 11:05:00|671.76|671.66|671.46|671.36|672.26|672.16|671.06|670.96|94
1652094600000|2022-05-09 11:10:00|671.36|671.26|671.26|671.16|671.66|671.56|670.76|670.66|122
1652094900000|2022-05-09 11:15:00|671.16|671.06|670.86|670.76|671.36|671.26|670.66|670.56|98
1652095200000|2022-05-09 11:20:00|670.76|670.66|670.96|670.86|671.16|671.06|670.06|669.96|144
1652095500000|2022-05-09 11:25:00|671.06|670.96|670.46|670.36|671.06|670.96|670.26|670.16|106
1652095800000|2022-05-09 11:30:00|670.36|670.26|670.66|670.56|670.96|670.86|670.06|669.96|251
1652096100000|2022-05-09 11:35:00|670.76|670.66|670.16|670.06|671.26|671.16|669.86|669.76|198
1652096400000|2022-05-09 11:40:00|670.06|669.96|669.96|669.86|670.86|670.76|669.46|669.36|236
1652096700000|2022-05-09 11:45:00|669.86|669.76|670.56|670.46|670.86|670.76|669.56|669.46|131
1652097000000|2022-05-09 11:50:00|670.46|670.36|671.66|671.56|671.96|671.86|670.36|670.26|137
1652097300000|2022-05-09 11:55:00|671.76|671.66|672.36|672.26|672.56|672.46|671.46|671.36|109
1652097600000|2022-05-09 12:00:00|672.26|672.16|672.66|672.56|672.66|672.56|671.46|671.36|130
1652097900000|2022-05-09 12:05:00|672.56|672.46|673.26|673.16|673.76|673.66|672.16|672.06|297
1652098200000|2022-05-09 12:10:00|673.16|673.06|672.46|672.36|673.46|673.36|672.36|672.26|186
1652098500000|2022-05-09 12:15:00|672.36|672.26|671.86|671.76|672.46|672.36|671.76|671.66|125
1652098800000|2022-05-09 12:20:00|671.96|671.86|671.26|671.16|671.96|671.86|671.06|670.96|129
1652099100000|2022-05-09 12:25:00|671.16|671.06|670.26|670.16|671.36|671.26|670.16|670.06|153
1652099400000|2022-05-09 12:30:00|670.16|670.06|669.76|669.66|670.66|670.56|669.26|669.16|427
1652099700000|2022-05-09 12:35:00|669.66|669.56|671.86|671.76|671.86|671.76|669.56|669.46|253
1652100000000|2022-05-09 12:40:00|671.96|671.86|672.56|672.46|673.16|673.06|671.86|671.76|222
1652100300000|2022-05-09 12:45:00|672.66|672.56|672.76|672.66|673.16|673.06|672.16|672.06|162
1652100600000|2022-05-09 12:50:00|672.86|672.76|673.76|673.66|673.96|673.86|672.76|672.66|223
1652100900000|2022-05-09 12:55:00|673.86|673.76|672.96|672.86|673.86|673.76|672.86|672.76|168
1652101200000|2022-05-09 13:00:00|672.86|672.76|673.06|672.96|673.16|673.06|672.36|672.26|131
1652101500000|2022-05-09 13:05:00|673.16|673.06|673.16|673.06|673.36|673.26|672.46|672.36|95
1652101800000|2022-05-09 13:10:00|673.26|673.16|674.26|674.16|674.36|674.26|672.86|672.76|142
1652102100000|2022-05-09 13:15:00|674.16|674.06|673.26|673.16|674.36|674.26|673.16|673.06|153
1652102400000|2022-05-09 13:20:00|673.16|673.06|673.96|673.86|674.26|674.16|672.76|672.66|163
1652102700000|2022-05-09 13:25:00|673.86|673.76|673.76|673.66|674.46|674.36|673.56|673.46|153
1652103000000|2022-05-09 13:30:00|673.86|673.76|673.86|673.76|674.46|674.36|672.96|672.86|509
1652103300000|2022-05-09 13:35:00|673.96|673.86|674.56|674.46|675.36|675.26|673.16|673.06|339
1652103600000|2022-05-09 13:40:00|674.46|674.36|674.76|674.66|675.16|675.06|673.26|673.16|348
1652103900000|2022-05-09 13:45:00|674.66|674.56|672.56|672.46|674.66|674.56|671.76|671.66|298
1652104200000|2022-05-09 13:50:00|672.46|672.36|674.26|674.16|674.46|674.36|671.76|671.66|271
1652104500000|2022-05-09 13:55:00|674.16|674.06|672.96|672.86|674.36|674.26|672.36|672.26|187
1652104800000|2022-05-09 14:00:00|672.86|672.76|672.66|672.56|673.56|673.46|671.86|671.76|264
1652105100000|2022-05-09 14:05:00|672.76|672.66|671.26|671.16|673.06|672.96|671.06|670.96|195
1652105400000|2022-05-09 14:10:00|671.22|671.12|672.72|672.62|673.22|673.12|671.22|671.12|251
1652105700000|2022-05-09 14:15:00|672.62|672.52|672.22|672.12|673.52|673.42|671.72|671.62|194
1652106000000|2022-05-09 14:20:00|672.12|672.02|671.22|671.12|672.62|672.52|671.22|671.12|205
1652106300000|2022-05-09 14:25:00|671.12|671.02|670.12|670.02|671.92|671.82|670.02|669.92|239
1652106600000|2022-05-09 14:30:00|670.02|669.92|670.12|670.02|670.32|670.22|669.32|669.22|223
1652106900000|2022-05-09 14:35:00|670.02|669.92|669.02|668.92|670.52|670.42|668.82|668.72|261
1652107200000|2022-05-09 14:40:00|668.92|668.82|669.42|669.32|669.92|669.82|668.72|668.62|348
1652107500000|2022-05-09 14:45:00|669.72|669.62|669.92|669.82|670.42|670.32|669.42|669.32|270
1652107800000|2022-05-09 14:50:00|670.02|669.92|668.62|668.52|670.32|670.22|668.62|668.52|202
1652108100000|2022-05-09 14:55:00|668.52|668.42|668.62|668.52|669.32|669.22|668.32|668.22|362
1652108400000|2022-05-09 15:00:00|668.52|668.42|668.72|668.62|669.12|669.02|667.92|667.82|396
1652108700000|2022-05-09 15:05:00|668.62|668.52|667.52|667.42|668.62|668.52|667.02|666.92|369
1652109000000|2022-05-09 15:10:00|667.42|667.32|667.72|667.62|668.62|668.52|667.32|667.22|276
1652109300000|2022-05-09 15:15:00|667.62|667.52|668.32|668.22|668.82|668.72|667.62|667.52|330
1652109600000|2022-05-09 15:20:00|668.22|668.12|667.22|667.12|668.42|668.32|667.12|667.02|480
1652109900000|2022-05-09 15:25:00|667.12|667.02|666.32|666.22|667.32|667.22|666.12|666.02|526
1652110200000|2022-05-09 15:30:00|665.62|665.32|665.32|665.02|665.92|665.62|663.92|663.62|1164
1652110500000|2022-05-09 15:35:00|665.42|665.12|667.72|667.42|667.72|667.42|665.22|664.92|367
1652110800000|2022-05-09 15:40:00|667.62|667.32|667.92|667.62|669.02|668.72|667.02|666.72|209
1652111100000|2022-05-09 15:45:00|667.82|667.52|668.02|667.72|668.42|668.12|667.42|667.12|393
1652111400000|2022-05-09 15:50:00|668.12|667.82|669.22|668.92|669.42|669.12|668.02|667.72|116
1652111700000|2022-05-09 15:55:00|669.32|669.02|669.02|668.72|669.52|669.22|668.42|668.12|93
1652112000000|2022-05-09 16:00:00|668.92|668.62|667.42|667.12|669.02|668.72|667.02|666.72|94
1652112300000|2022-05-09 16:05:00|667.52|667.22|669.72|669.42|670.42|670.12|667.32|667.02|115
1652112600000|2022-05-09 16:10:00|669.82|669.52|671.12|670.82|671.52|671.22|669.82|669.52|130
1652112900000|2022-05-09 16:15:00|671.02|670.72|671.62|671.32|672.42|672.12|671.02|670.72|87
1652113200000|2022-05-09 16:20:00|671.72|671.42|671.82|671.52|672.32|672.02|670.92|670.62|63
1652113500000|2022-05-09 16:25:00|671.92|671.62|670.92|670.62|672.22|671.92|670.32|670.02|36
1652113800000|2022-05-09 16:30:00|670.82|670.52|671.12|670.82|671.82|671.52|670.22|669.92|75
1652114100000|2022-05-09 16:35:00|671.02|670.72|669.02|668.72|671.12|670.82|668.92|668.62|36
1652114400000|2022-05-09 16:40:00|669.12|668.82|668.82|668.52|669.52|669.22|668.72|668.42|31
1652114700000|2022-05-09 16:45:00|668.72|668.42|668.82|668.52|668.92|668.62|668.42|668.12|46
1652115000000|2022-05-09 16:50:00|668.72|668.42|668.22|667.92|668.82|668.52|668.02|667.72|28
1652115300000|2022-05-09 16:55:00|668.12|667.82|668.02|667.72|668.72|668.42|667.92|667.62|42
1652115600000|2022-05-09 17:00:00|667.92|667.62|667.62|667.32|668.52|668.22|667.52|667.22|57
1652115900000|2022-05-09 17:05:00|667.52|667.22|667.52|667.22|667.92|667.62|667.32|667.02|39
1652116200000|2022-05-09 17:10:00|667.42|667.12|666.92|666.62|667.52|667.22|666.72|666.42|50
1652116500000|2022-05-09 17:15:00|666.82|666.52|667.62|667.32|667.92|667.62|666.72|666.42|32
1652116800000|2022-05-09 17:20:00|667.52|667.22|667.32|667.02|667.62|667.32|666.92|666.62|42
1652117100000|2022-05-09 17:25:00|667.22|666.92|668.42|668.12|668.82|668.52|667.22|666.92|45
1652117400000|2022-05-09 17:30:00|668.32|668.02|667.12|666.82|669.02|668.72|667.12|666.82|38
1652117700000|2022-05-09 17:35:00|667.02|666.72|666.92|666.62|667.12|666.82|666.32|666.02|23
1652118000000|2022-05-09 17:40:00|666.82|666.52|668.62|668.32|668.72|668.42|666.72|666.42|26
1652118300000|2022-05-09 17:45:00|668.72|668.42|667.92|667.62|669.02|668.72|667.72|667.42|31
1652118600000|2022-05-09 17:50:00|667.82|667.52|666.22|665.92|668.22|667.92|666.02|665.72|44
1652118900000|2022-05-09 17:55:00|666.12|665.82|667.42|667.12|667.52|667.22|666.12|665.82|75
1652119200000|2022-05-09 18:00:00|667.32|667.02|667.92|667.62|668.42|668.12|667.22|666.92|18
1652119500000|2022-05-09 18:05:00|667.82|667.52|667.22|666.92|668.22|667.92|666.82|666.52|41
1652119800000|2022-05-09 18:10:00|667.02|666.72|667.22|666.92|667.92|667.62|666.82|666.52|28
1652120100000|2022-05-09 18:15:00|667.12|666.82|668.32|668.02|668.52|668.22|667.12|666.82|36
1652120400000|2022-05-09 18:20:00|668.22|667.92|666.72|666.42|668.22|667.92|666.62|666.32|35
1652120700000|2022-05-09 18:25:00|666.62|666.32|666.42|666.12|666.92|666.62|665.92|665.62|44
1652121000000|2022-05-09 18:30:00|666.52|666.22|666.12|665.82|666.72|666.42|665.52|665.22|70
1652121300000|2022-05-09 18:35:00|666.22|665.92|666.12|665.82|667.02|666.72|665.82|665.52|60
1652121600000|2022-05-09 18:40:00|665.92|665.62|666.22|665.92|666.72|666.42|665.82|665.52|39
1652121900000|2022-05-09 18:45:00|666.32|666.02|666.42|666.12|667.72|667.42|666.32|666.02|28
1652122200000|2022-05-09 18:50:00|666.32|666.02|666.82|666.52|667.42|667.12|665.62|665.32|37
1652122500000|2022-05-09 18:55:00|666.72|666.42|667.62|667.32|668.02|667.72|666.72|666.42|34
1652122800000|2022-05-09 19:00:00|667.72|667.42|667.42|667.12|668.72|668.42|667.22|666.92|53
1652123100000|2022-05-09 19:05:00|667.32|667.02|667.32|667.02|668.72|668.42|667.02|666.72|60
1652123400000|2022-05-09 19:10:00|667.22|666.92|668.42|668.12|668.52|668.22|667.22|666.92|34
1652123700000|2022-05-09 19:15:00|668.32|668.02|667.32|667.02|668.62|668.32|666.92|666.62|50
1652124000000|2022-05-09 19:20:00|667.12|666.82|665.42|665.12|667.12|666.82|665.42|665.12|40
1652124300000|2022-05-09 19:25:00|665.32|665.02|665.12|664.82|665.82|665.52|664.62|664.32|46
1652124600000|2022-05-09 19:30:00|664.92|664.62|664.72|664.42|665.12|664.82|664.02|663.72|57
1652124900000|2022-05-09 19:35:00|664.62|664.32|664.72|664.42|665.02|664.72|664.22|663.92|34
1652125200000|2022-05-09 19:40:00|664.62|664.32|663.72|663.42|664.82|664.52|663.62|663.32|48
1652125500000|2022-05-09 19:45:00|663.92|663.62|662.72|662.42|664.12|663.82|662.42|662.12|118
1652125800000|2022-05-09 19:50:00|662.62|662.32|662.42|662.12|662.82|662.52|661.52|661.22|90
1652126100000|2022-05-09 19:55:00|662.52|662.22|663.52|663.02|664.22|663.92|662.52|662.22|145
1652126400000|2022-05-09 20:00:00|663.72|663.22|664.92|664.42|665.22|664.72|663.52|663.02|1
1652126700000|2022-05-09 20:05:00|664.82|664.32|665.02|664.52|665.92|665.42|664.52|664.02|0
1652127000000|2022-05-09 20:10:00|664.92|664.42|665.62|665.12|666.02|665.52|664.82|664.32|0
1652127300000|2022-05-09 20:15:00|665.42|664.92|664.82|664.32|665.72|665.22|664.82|664.32|0
1652127600000|2022-05-09 20:20:00|664.92|664.42|664.82|664.32|664.92|664.42|664.82|664.32|0
1652127900000|2022-05-09 20:25:00|664.92|664.42|664.52|664.02|665.02|664.52|664.22|663.72|0
1652128200000|2022-05-09 20:30:00|664.62|664.12|664.12|663.62|664.82|664.32|664.02|663.52|0
1652128500000|2022-05-09 20:35:00|664.22|663.72|664.12|663.62|664.32|663.82|663.92|663.42|0
1652128800000|2022-05-09 20:40:00|664.02|663.52|664.02|663.52|664.12|663.62|663.82|663.32|0
1652129100000|2022-05-09 20:45:00|664.12|663.62|664.12|663.62|664.32|663.82|663.92|663.42|0
1652129400000|2022-05-09 20:50:00|664.02|663.52|664.22|663.72|664.32|663.82|663.92|663.42|0
1652129700000|2022-05-09 20:55:00|664.12|663.62|664.12|663.62|664.22|663.72|663.92|663.42|0
1652130000000|2022-05-09 21:00:00|664.02|663.52|664.22|663.72|664.22|663.72|664.02|663.52|0
1652130300000|2022-05-09 21:05:00|664.12|663.62|664.22|663.72|664.22|663.72|664.12|663.62|0
1652130900000|2022-05-09 21:15:00|664.12|663.62|664.22|663.72|664.22|663.72|664.12|663.62|0
1652131200000|2022-05-09 21:20:00|664.12|663.62|664.12|663.62|664.22|663.72|664.12|663.62|0
1652131500000|2022-05-09 21:25:00|664.22|663.72|664.02|663.52|664.22|663.72|664.02|663.52|0
1652131800000|2022-05-09 21:30:00|663.92|663.42|664.02|663.52|664.02|663.52|663.92|663.42|0
1652132100000|2022-05-09 21:35:00|663.92|663.42|663.92|663.42|663.92|663.42|663.92|663.42|0
1652132400000|2022-05-09 21:40:00|664.02|663.52|663.92|663.42|664.02|663.52|663.92|663.42|0
1652132700000|2022-05-09 21:45:00|664.02|663.52|663.92|663.42|664.02|663.52|663.92|663.42|0
1652133000000|2022-05-09 21:50:00|664.02|663.52|664.12|663.62|664.12|663.62|664.02|663.52|0
1652133300000|2022-05-09 21:55:00|664.22|663.72|664.42|663.92|664.52|664.02|664.12|663.62|0
1652133600000|2022-05-09 22:00:00|664.72|664.22|664.92|664.42|665.72|665.22|664.62|664.12|0
1652133900000|2022-05-09 22:05:00|665.02|664.52|664.92|664.42|665.32|664.82|664.92|664.42|0
1652134200000|2022-05-09 22:10:00|665.02|664.52|665.32|664.82|665.32|664.82|664.62|664.12|0
1652134500000|2022-05-09 22:15:00|665.42|664.92|665.52|665.02|665.62|665.12|665.22|664.72|0
1652134800000|2022-05-09 22:20:00|665.62|665.12|665.62|665.12|665.72|665.22|665.42|664.92|0
1652135100000|2022-05-09 22:25:00|665.72|665.22|665.62|665.12|665.72|665.22|665.62|665.12|0
1652135400000|2022-05-09 22:30:00|665.72|665.22|666.02|665.52|666.12|665.62|665.62|665.12|0
1652135700000|2022-05-09 22:35:00|666.12|665.62|666.12|665.62|666.22|665.72|666.02|665.52|0
1652136000000|2022-05-09 22:40:00|666.02|665.52|665.92|665.42|666.12|665.62|665.82|665.32|0
1652136300000|2022-05-09 22:45:00|665.82|665.32|666.12|665.62|666.12|665.62|665.72|665.22|0
1652136600000|2022-05-09 22:50:00|666.02|665.52|666.02|665.52|666.02|665.52|665.92|665.42|0
1652136900000|2022-05-09 22:55:00|665.92|665.42|665.92|665.42|666.02|665.52|665.72|665.22|0
1652137200000|2022-05-09 23:00:00|666.02|665.52|665.92|665.42|666.02|665.52|665.82|665.32|0
1652137500000|2022-05-09 23:05:00|666.02|665.52|665.82|665.32|666.02|665.52|665.82|665.32|0
1652137800000|2022-05-09 23:10:00|665.72|665.22|665.22|664.72|665.72|665.22|665.22|664.72|0
1652138100000|2022-05-09 23:15:00|665.12|664.62|665.22|664.72|665.22|664.72|664.82|664.32|0
1652138400000|2022-05-09 23:20:00|665.32|664.82|664.92|664.42|665.42|664.92|664.72|664.22|0
1652138700000|2022-05-09 23:25:00|664.82|664.32|664.82|664.32|664.82|664.32|664.42|663.92|0
1652139000000|2022-05-09 23:30:00|664.92|664.42|665.12|664.62|665.12|664.62|664.72|664.22|0
1652139300000|2022-05-09 23:35:00|665.22|664.72|665.12|664.62|665.22|664.72|664.82|664.32|0
1652139600000|2022-05-09 23:40:00|665.22|664.72|665.42|664.92|665.62|665.12|665.02|664.52|0
1652139900000|2022-05-09 23:45:00|665.32|664.82|665.02|664.52|665.72|665.22|665.02|664.52|0
1652140200000|2022-05-09 23:50:00|665.12|664.62|665.42|664.92|665.62|665.12|665.02|664.52|0
1652140500000|2022-05-09 23:55:00|665.52|665.02|665.82|665.32|666.02|665.52|665.52|665.02|0
1652140800000|2022-05-10 00:00:00|665.72|665.22|664.72|664.22|665.92|665.42|664.62|664.12|0
1652141100000|2022-05-10 00:05:00|664.82|664.32|664.32|663.82|664.82|664.32|664.32|663.82|0
1652141400000|2022-05-10 00:10:00|664.42|663.92|662.52|662.02|664.42|663.92|662.52|662.02|0
1652141700000|2022-05-10 00:15:00|662.42|661.92|658.12|657.62|662.42|661.92|657.72|657.22|0
1652142000000|2022-05-10 00:20:00|658.02|657.52|658.52|658.02|658.62|658.12|657.52|657.02|0
1652142300000|2022-05-10 00:25:00|658.32|657.82|658.52|658.02|658.82|658.32|658.12|657.62|0
1652142600000|2022-05-10 00:30:00|658.62|658.12|659.32|658.82|659.32|658.82|658.32|657.82|0
1652142900000|2022-05-10 00:35:00|659.22|658.72|659.02|658.52|659.82|659.32|659.02|658.52|0
1652143200000|2022-05-10 00:40:00|659.22|658.72|659.02|658.52|659.22|658.72|658.02|657.52|0
1652143500000|2022-05-10 00:45:00|659.12|658.62|658.02|657.52|659.42|658.92|657.92|657.42|0
1652143800000|2022-05-10 00:50:00|658.12|657.62|658.12|657.62|658.32|657.82|657.52|657.02|0
1652144100000|2022-05-10 00:55:00|657.92|657.42|658.42|657.92|658.62|658.12|657.92|657.42|0
1652144400000|2022-05-10 01:00:00|658.52|658.02|658.12|657.62|658.72|658.22|657.72|657.22|0
1652144700000|2022-05-10 01:05:00|658.32|657.82|660.42|659.92|660.42|659.92|658.32|657.82|0
1652145000000|2022-05-10 01:10:00|660.52|660.02|659.62|659.12|660.72|660.22|658.92|658.42|0
1652145300000|2022-05-10 01:15:00|659.82|659.32|659.42|658.92|660.62|660.12|659.32|658.82|0
1652145600000|2022-05-10 01:20:00|659.52|659.02|659.12|658.62|659.72|659.22|658.92|658.42|0
1652145900000|2022-05-10 01:25:00|659.32|658.82|659.12|658.62|659.62|659.12|658.52|658.02|0
1652146200000|2022-05-10 01:30:00|659.02|658.52|659.12|658.62|659.12|658.62|658.32|657.82|0
1652146500000|2022-05-10 01:35:00|658.92|658.42|658.92|658.42|659.02|658.52|658.02|657.52|0
1652146800000|2022-05-10 01:40:00|658.82|658.32|659.22|658.72|659.82|659.32|658.82|658.32|0
1652147100000|2022-05-10 01:45:00|659.12|658.62|659.42|658.92|659.52|659.02|658.72|658.22|0
1652147400000|2022-05-10 01:50:00|659.52|659.02|661.52|661.02|661.52|661.02|659.42|658.92|0
1652147700000|2022-05-10 01:55:00|661.62|661.12|662.12|661.62|662.52|662.02|661.52|661.02|0
1652148000000|2022-05-10 02:00:00|662.22|661.72|662.32|661.82|662.62|662.12|661.92|661.42|0
1652148300000|2022-05-10 02:05:00|662.42|661.92|662.62|662.12|662.82|662.32|661.72|661.22|0
1652148600000|2022-05-10 02:10:00|662.82|662.32|663.22|662.72|663.62|663.12|662.72|662.22|0
1652148900000|2022-05-10 02:15:00|663.02|662.52|663.22|662.72|663.22|662.72|662.52|662.02|0
1652149200000|2022-05-10 02:20:00|663.12|662.62|663.52|663.02|663.92|663.42|663.02|662.52|0
1652149500000|2022-05-10 02:25:00|663.62|663.12|665.22|664.72|665.22|664.72|663.52|663.02|0
1652149800000|2022-05-10 02:30:00|665.12|664.62|664.52|664.02|665.22|664.72|664.42|663.92|0
1652150100000|2022-05-10 02:35:00|664.32|663.82|665.12|664.62|665.12|664.62|664.12|663.62|0
1652150400000|2022-05-10 02:40:00|665.22|664.72|664.12|663.62|665.22|664.72|664.12|663.62|0
1652150700000|2022-05-10 02:45:00|664.02|663.52|664.32|663.82|664.82|664.32|663.92|663.42|0
1652151000000|2022-05-10 02:50:00|664.52|664.02|664.32|663.82|664.62|664.12|664.12|663.62|0
1652151300000|2022-05-10 02:55:00|664.42|663.92|663.92|663.42|664.52|664.02|663.72|663.22|0
1652151600000|2022-05-10 03:00:00|664.12|663.62|664.12|663.62|664.32|663.82|663.72|663.22|0
1652151900000|2022-05-10 03:05:00|663.92|663.42|663.92|663.42|664.32|663.82|663.62|663.12|0
1652152200000|2022-05-10 03:10:00|663.82|663.32|663.92|663.42|663.92|663.42|663.62|663.12|0
1652152500000|2022-05-10 03:15:00|663.82|663.32|663.62|663.12|664.12|663.62|663.42|662.92|0
1652152800000|2022-05-10 03:20:00|663.42|662.92|662.82|662.32|663.42|662.92|662.62|662.12|0
1652153100000|2022-05-10 03:25:00|662.72|662.22|663.02|662.52|663.02|662.52|662.62|662.12|0
1652153400000|2022-05-10 03:30:00|662.82|662.32|662.82|662.32|663.02|662.52|662.62|662.12|0
1652153700000|2022-05-10 03:35:00|663.02|662.52|663.22|662.72|663.32|662.82|662.82|662.32|0
1652154000000|2022-05-10 03:40:00|663.42|662.92|663.42|662.92|663.62|663.12|663.22|662.72|0
1652154300000|2022-05-10 03:45:00|663.22|662.72|664.02|663.52|664.12|663.62|663.22|662.72|0
1652154600000|2022-05-10 03:50:00|664.12|663.62|664.72|664.22|664.92|664.42|664.02|663.52|0
1652154900000|2022-05-10 03:55:00|664.92|664.42|664.92|664.42|664.92|664.42|664.72|664.22|0
1652155200000|2022-05-10 04:00:00|664.72|664.22|664.72|664.22|664.92|664.42|664.72|664.22|0
1652155500000|2022-05-10 04:05:00|664.92|664.42|664.52|664.02|664.92|664.42|664.52|664.02|0
1652155800000|2022-05-10 04:10:00|664.62|664.12|664.32|663.82|664.72|664.22|664.32|663.82|0
1652156100000|2022-05-10 04:15:00|664.22|663.72|664.32|663.82|664.32|663.82|664.12|663.62|0
1652156400000|2022-05-10 04:20:00|664.52|664.02|664.52|664.02|664.72|664.22|664.52|664.02|0
1652156700000|2022-05-10 04:25:00|664.72|664.22|664.32|663.82|664.72|664.22|664.32|663.82|0
1652157000000|2022-05-10 04:30:00|664.52|664.02|664.52|664.02|664.92|664.42|664.32|663.82|0
1652157300000|2022-05-10 04:35:00|664.72|664.22|664.72|664.22|664.92|664.42|664.32|663.82|0
1652157600000|2022-05-10 04:40:00|664.92|664.42|665.42|664.92|665.42|664.92|664.92|664.42|0
1652157900000|2022-05-10 04:45:00|665.62|665.12|665.42|664.92|665.92|665.42|665.42|664.92|0
1652158200000|2022-05-10 04:50:00|665.22|664.72|664.92|664.42|665.42|664.92|664.92|664.42|0
1652158500000|2022-05-10 04:55:00|664.72|664.22|664.72|664.22|665.12|664.62|664.52|664.02|0
1652158800000|2022-05-10 05:00:00|664.92|664.42|664.52|664.02|665.22|664.72|664.52|664.02|0
1652159100000|2022-05-10 05:05:00|664.72|664.22|665.82|665.32|666.02|665.52|664.72|664.22|0
1652159400000|2022-05-10 05:10:00|665.72|665.22|665.82|665.32|665.82|665.32|665.62|665.12|0
1652159700000|2022-05-10 05:15:00|665.62|665.12|665.82|665.32|666.02|665.52|665.12|664.62|0
1652160000000|2022-05-10 05:20:00|665.62|665.12|665.42|664.92|665.82|665.32|664.92|664.42|0
1652160300000|2022-05-10 05:25:00|665.32|664.82|666.52|666.02|666.92|666.42|665.22|664.72|0
1652160600000|2022-05-10 05:30:00|666.72|666.22|667.32|666.82|667.52|667.02|666.72|666.22|0
1652160900000|2022-05-10 05:35:00|667.22|666.72|667.12|666.62|667.52|667.02|667.12|666.62|0
1652161200000|2022-05-10 05:40:00|667.32|666.82|667.32|666.82|667.72|667.22|666.92|666.42|0
1652161500000|2022-05-10 05:45:00|667.52|667.02|667.82|667.32|668.52|668.02|667.52|667.02|0
1652161800000|2022-05-10 05:50:00|667.92|667.42|666.92|666.42|668.42|667.92|666.72|666.22|0
1652162100000|2022-05-10 05:55:00|667.12|666.62|667.12|666.62|667.52|667.02|666.82|666.32|0
1652162400000|2022-05-10 06:00:00|666.22|665.92|668.62|668.32|668.62|668.32|665.42|665.12|155
1652162700000|2022-05-10 06:05:00|668.52|668.22|667.92|667.62|668.82|668.52|667.92|667.62|83
1652163000000|2022-05-10 06:10:00|667.82|667.52|669.92|669.62|670.12|669.82|667.82|667.52|103
1652163300000|2022-05-10 06:15:00|669.72|669.42|669.22|668.92|669.82|669.52|669.02|668.72|43
1652163600000|2022-05-10 06:20:00|669.32|669.02|670.72|670.42|670.82|670.52|669.32|669.02|46
1652163900000|2022-05-10 06:25:00|670.82|670.52|670.52|670.22|670.92|670.62|670.32|670.02|69
1652164200000|2022-05-10 06:30:00|670.42|670.12|670.32|670.02|671.02|670.72|670.32|670.02|21
1652164500000|2022-05-10 06:35:00|670.42|670.12|671.22|670.92|671.42|671.12|670.32|670.02|61
1652164800000|2022-05-10 06:40:00|671.12|670.82|672.32|672.02|672.52|672.22|671.02|670.72|58
1652165100000|2022-05-10 06:45:00|672.42|672.12|672.32|672.02|672.72|672.42|672.02|671.72|52
1652165400000|2022-05-10 06:50:00|672.22|671.92|672.92|672.62|673.32|673.02|672.12|671.82|61
1652165700000|2022-05-10 06:55:00|673.02|672.72|671.72|671.42|673.72|673.42|671.72|671.42|221
1652166000000|2022-05-10 07:00:00|671.62|671.52|670.02|669.92|672.32|672.22|669.82|669.72|692
1652166300000|2022-05-10 07:05:00|670.22|670.12|670.32|670.22|672.32|672.22|669.92|669.82|416
1652166600000|2022-05-10 07:10:00|670.22|670.12|671.22|671.12|671.32|671.22|669.32|669.22|312
1652166900000|2022-05-10 07:15:00|671.12|671.02|672.12|672.02|672.52|672.42|670.92|670.82|296
1652167200000|2022-05-10 07:20:00|672.02|671.92|673.02|672.92|673.22|673.12|672.02|671.92|240
1652167500000|2022-05-10 07:25:00|672.92|672.82|672.32|672.22|673.02|672.92|672.12|672.02|213
1652167800000|2022-05-10 07:30:00|672.42|672.32|669.72|669.62|672.42|672.32|669.22|669.12|285
1652168100000|2022-05-10 07:35:00|669.82|669.72|671.02|670.92|671.52|671.42|669.52|669.42|220
1652168400000|2022-05-10 07:40:00|670.92|670.82|671.07|670.97|671.97|671.87|670.57|670.47|151
1652168700000|2022-05-10 07:45:00|671.17|671.07|670.27|670.17|671.27|671.17|669.77|669.67|177
1652169000000|2022-05-10 07:50:00|670.37|670.27|669.67|669.57|670.87|670.77|669.57|669.47|176
1652169300000|2022-05-10 07:55:00|669.77|669.67|670.07|669.97|670.87|670.77|669.27|669.17|172
1652169600000|2022-05-10 08:00:00|670.17|670.07|670.57|670.47|670.97|670.87|669.67|669.57|181
1652169900000|2022-05-10 08:05:00|670.37|670.27|672|671.9|672|671.9|670.27|670.17|174
1652170200000|2022-05-10 08:10:00|671.9|671.8|671.3|671.2|672.1|672|671.2|671.1|140
1652170500000|2022-05-10 08:15:00|671.4|671.3|672.5|672.4|672.7|672.6|671.3|671.2|127
1652170800000|2022-05-10 08:20:00|672.6|672.5|672.7|672.6|673|672.9|672.1|672|144
1652171100000|2022-05-10 08:25:00|672.6|672.5|672.6|672.5|673.1|673|672.2|672.1|114
1652171400000|2022-05-10 08:30:00|672.7|672.6|674.2|674.1|674.2|674.1|672.7|672.6|170
1652171700000|2022-05-10 08:35:00|674.1|674|674.7|674.6|674.9|674.8|674.1|674|254
1652172000000|2022-05-10 08:40:00|674.6|674.5|673.7|673.6|674.6|674.5|673.2|673.1|190
1652172300000|2022-05-10 08:45:00|673.8|673.7|674|673.9|674.1|674|673.2|673.1|213
1652172600000|2022-05-10 08:50:00|673.9|673.8|673|672.9|674.1|674|672.9|672.8|210
1652172900000|2022-05-10 08:55:00|673.1|673|674.1|674|674.2|674.1|673.1|673|159
1652173200000|2022-05-10 09:00:00|674|673.9|673.7|673.6|674.3|674.2|673.3|673.2|197
1652173500000|2022-05-10 09:05:00|673.8|673.7|675.4|675.3|675.4|675.3|673.7|673.6|223
1652173800000|2022-05-10 09:10:00|675.3|675.2|676.1|676|676.1|676|675.1|675|242
1652174100000|2022-05-10 09:15:00|676.2|676.1|675.5|675.4|676.3|676.2|675.4|675.3|207
1652174400000|2022-05-10 09:20:00|675.6|675.5|675.5|675.4|676.3|676.2|675|674.9|197
1652174700000|2022-05-10 09:25:00|675.6|675.5|674.9|674.8|675.8|675.7|674.7|674.6|186
1652175000000|2022-05-10 09:30:00|674.8|674.7|675.9|675.8|676|675.9|674.8|674.7|173
1652175300000|2022-05-10 09:35:00|676|675.9|676.8|676.7|676.8|676.7|675.5|675.4|130
1652175600000|2022-05-10 09:40:00|676.7|676.6|675.8|675.7|677.2|677.1|675.8|675.7|120
1652175900000|2022-05-10 09:45:00|675.9|675.8|674.7|674.6|676|675.9|674.6|674.5|268
1652176200000|2022-05-10 09:50:00|674.8|674.7|673.7|673.6|675.3|675.2|673.7|673.6|174
1652176500000|2022-05-10 09:55:00|673.8|673.7|672.9|672.8|673.8|673.7|672.7|672.6|207
1652176800000|2022-05-10 10:00:00|673|672.9|672.7|672.6|673.3|673.2|672.2|672.1|192
1652177100000|2022-05-10 10:05:00|672.8|672.7|672.9|672.8|674|673.9|672.5|672.4|172
1652177400000|2022-05-10 10:10:00|673|672.9|673.1|673|673.8|673.7|673|672.9|101
1652177700000|2022-05-10 10:15:00|673.2|673.1|673.1|673|673.4|673.3|672.3|672.2|102
1652178000000|2022-05-10 10:20:00|673|672.9|673.3|673.2|673.4|673.3|672.6|672.5|141
1652178300000|2022-05-10 10:25:00|673.4|673.3|673.4|673.3|673.8|673.7|672.8|672.7|98
1652178600000|2022-05-10 10:30:00|673.3|673.2|674.5|674.4|674.6|674.5|673.2|673.1|110
1652178900000|2022-05-10 10:35:00|674.4|674.3|674.3|674.2|674.5|674.4|674|673.9|58
1652179200000|2022-05-10 10:40:00|674.4|674.3|674.4|674.3|674.7|674.6|674.2|674.1|122
1652179500000|2022-05-10 10:45:00|674.3|674.2|674.3|674.2|674.8|674.7|674.1|674|117
1652179800000|2022-05-10 10:50:00|674.2|674.1|673.9|673.8|674.6|674.5|673.9|673.8|75
1652180100000|2022-05-10 10:55:00|674|673.9|673.5|673.4|674.4|674.3|673.4|673.3|98
1652180400000|2022-05-10 11:00:00|673.4|673.3|673.5|673.4|674.3|674.2|673.4|673.3|74
1652180700000|2022-05-10 11:05:00|673.4|673.3|673.5|673.4|673.6|673.5|672.9|672.8|110
1652181000000|2022-05-10 11:10:00|673.4|673.3|673.6|673.5|673.9|673.8|673.3|673.2|45
1652181300000|2022-05-10 11:15:00|673.5|673.4|672.8|672.7|673.6|673.5|672.7|672.6|115
1652181600000|2022-05-10 11:20:00|672.7|672.6|672.5|672.4|672.9|672.8|672.1|672|64
1652181900000|2022-05-10 11:25:00|672.4|672.3|672.9|672.8|672.9|672.8|671.9|671.8|81
1652182200000|2022-05-10 11:30:00|672.8|672.7|673.5|673.4|673.5|673.4|672.5|672.4|80
1652182500000|2022-05-10 11:35:00|673.4|673.3|673.1|673|673.7|673.6|673.1|673|48
1652182800000|2022-05-10 11:40:00|673.11|673.01|672.71|672.61|673.41|673.31|672.71|672.61|62
1652183100000|2022-05-10 11:45:00|672.81|672.71|673.71|673.61|673.81|673.71|672.71|672.61|66
1652183400000|2022-05-10 11:50:00|673.81|673.71|672.91|672.81|674.01|673.91|672.91|672.81|31
1652183700000|2022-05-10 11:55:00|673.01|672.91|673.81|673.71|673.81|673.71|672.91|672.81|51
1652184000000|2022-05-10 12:00:00|673.91|673.81|673.71|673.61|674.01|673.91|673.51|673.41|99
1652184300000|2022-05-10 12:05:00|673.61|673.51|673.51|673.41|674.01|673.91|673.31|673.21|122
1652184600000|2022-05-10 12:10:00|673.41|673.31|673.81|673.71|673.91|673.81|673.41|673.31|178
1652184900000|2022-05-10 12:15:00|673.91|673.81|674.31|674.21|674.31|674.21|673.51|673.41|137
1652185200000|2022-05-10 12:20:00|674.21|674.11|674.31|674.21|674.51|674.41|674.11|674.01|92
1652185500000|2022-05-10 12:25:00|674.41|674.31|674.61|674.51|674.71|674.61|674.11|674.01|55
1652185800000|2022-05-10 12:30:00|674.51|674.41|675.31|675.21|675.41|675.31|674.31|674.21|118
1652186100000|2022-05-10 12:35:00|675.41|675.31|676.11|676.01|676.31|676.21|675.11|675.01|205
1652186400000|2022-05-10 12:40:00|676.21|676.11|676.31|676.21|676.41|676.31|675.81|675.71|126
1652186700000|2022-05-10 12:45:00|676.41|676.31|676.61|676.51|676.91|676.81|676.11|676.01|195
1652187000000|2022-05-10 12:50:00|676.51|676.41|678.51|678.41|678.51|678.41|676.51|676.41|315
1652187300000|2022-05-10 12:55:00|678.61|678.51|678.41|678.31|678.81|678.71|677.91|677.81|253
1652187600000|2022-05-10 13:00:00|678.51|678.41|678.31|678.21|678.81|678.71|678.11|678.01|359
1652187900000|2022-05-10 13:05:00|678.21|678.11|678.61|678.51|678.81|678.71|678.01|677.91|224
1652188200000|2022-05-10 13:10:00|678.51|678.41|678.61|678.51|678.81|678.71|678.31|678.21|166
1652188500000|2022-05-10 13:15:00|678.51|678.41|678.51|678.41|679.01|678.91|678.31|678.21|143
1652188800000|2022-05-10 13:20:00|678.41|678.31|679.11|679.01|679.31|679.21|678.41|678.31|151
1652189100000|2022-05-10 13:25:00|679.01|678.91|679.11|679.01|679.21|679.11|678.71|678.61|142
1652189400000|2022-05-10 13:30:00|679.21|679.11|677.61|677.51|679.81|679.71|677.51|677.41|430
1652189700000|2022-05-10 13:35:00|677.51|677.41|677.21|677.11|677.91|677.81|676.71|676.61|369
1652190000000|2022-05-10 13:40:00|677.11|677.01|676.11|676.01|677.31|677.21|676.01|675.91|213
1652190300000|2022-05-10 13:45:00|676.01|675.91|675.01|674.91|676.01|675.91|674.71|674.61|263
1652190600000|2022-05-10 13:50:00|674.91|674.81|676.11|676.01|676.21|676.11|674.41|674.31|240
1652190900000|2022-05-10 13:55:00|676.21|676.11|678.41|678.31|678.51|678.41|676.01|675.91|216
1652191200000|2022-05-10 14:00:00|678.31|678.21|678.41|678.31|678.91|678.81|677.01|676.91|254
1652191500000|2022-05-10 14:05:00|678.51|678.41|678.31|678.21|679.41|679.31|678.11|678.01|247
1652191800000|2022-05-10 14:10:00|678.27|678.17|678.57|678.47|679.27|679.17|677.97|677.87|386
1652192100000|2022-05-10 14:15:00|678.67|678.57|678.67|678.57|679.37|679.27|678.27|678.17|219
1652192400000|2022-05-10 14:20:00|678.57|678.47|678.47|678.37|679.57|679.47|677.77|677.67|305
1652192700000|2022-05-10 14:25:00|678.37|678.27|676.57|676.47|678.67|678.57|675.97|675.87|361
1652193000000|2022-05-10 14:30:00|676.47|676.37|676.37|676.27|677.37|677.27|676.07|675.97|296
1652193300000|2022-05-10 14:35:00|676.47|676.37|675.37|675.27|676.57|676.47|675.17|675.07|241
1652193600000|2022-05-10 14:40:00|675.27|675.17|674.87|674.77|675.37|675.27|673.67|673.57|295
1652193900000|2022-05-10 14:45:00|674.77|674.67|673.77|673.67|674.87|674.77|672.67|672.57|209
1652194200000|2022-05-10 14:50:00|673.67|673.57|674.27|674.17|674.67|674.57|672.87|672.77|230
1652194500000|2022-05-10 14:55:00|674.17|674.07|673.47|673.37|674.17|674.07|673.27|673.17|290
1652194800000|2022-05-10 15:00:00|673.37|673.27|673.07|672.97|674.37|674.27|672.67|672.57|240
1652195100000|2022-05-10 15:05:00|673.17|673.07|671.47|671.37|673.17|673.07|671.37|671.27|250
1652195400000|2022-05-10 15:10:00|671.37|671.27|670.57|670.47|671.87|671.77|670.57|670.47|290
1652195700000|2022-05-10 15:15:00|670.47|670.37|672.17|672.07|672.27|672.17|670.07|669.97|390
1652196000000|2022-05-10 15:20:00|672.07|671.97|670.77|670.67|672.37|672.27|670.57|670.47|323
1652196300000|2022-05-10 15:25:00|670.67|670.57|670.67|670.57|671.17|671.07|669.47|669.37|402
1652196600000|2022-05-10 15:30:00|670.77|670.47|670.17|669.87|671.27|670.97|669.37|669.07|991
1652196900000|2022-05-10 15:35:00|670.27|669.97|672.17|671.87|672.47|672.17|669.57|669.27|513
1652197200000|2022-05-10 15:40:00|672.07|671.77|671.47|671.17|672.87|672.57|670.87|670.57|175
1652197500000|2022-05-10 15:45:00|671.57|671.27|670.17|669.87|671.57|671.27|669.97|669.67|117
1652197800000|2022-05-10 15:50:00|670.07|669.77|670.57|670.27|670.77|670.47|669.17|668.87|155
1652198100000|2022-05-10 15:55:00|670.67|670.37|670.57|670.27|671.27|670.97|669.17|668.87|94
1652198400000|2022-05-10 16:00:00|670.67|670.37|672.07|671.77|672.17|671.87|670.17|669.87|91
1652198700000|2022-05-10 16:05:00|672.17|671.87|669.57|669.27|672.17|671.87|669.47|669.17|83
1652199000000|2022-05-10 16:10:00|669.67|669.37|670.17|669.87|671.07|670.77|669.07|668.77|67
1652199300000|2022-05-10 16:15:00|670.07|669.77|669.27|668.97|671.07|670.77|669.27|668.97|64
1652199600000|2022-05-10 16:20:00|669.17|668.87|668.97|668.67|669.87|669.57|668.97|668.67|23
1652199900000|2022-05-10 16:25:00|669.07|668.77|668.87|668.57|669.67|669.37|668.57|668.27|93
1652200200000|2022-05-10 16:30:00|668.97|668.67|667.77|667.47|669.47|669.17|667.07|666.77|44
1652200500000|2022-05-10 16:35:00|667.67|667.37|667.67|667.37|668.67|668.37|667.47|667.17|18
1652200800000|2022-05-10 16:40:00|667.57|667.27|668.47|668.17|668.97|668.67|667.57|667.27|50
1652201100000|2022-05-10 16:45:00|668.57|668.27|668.97|668.67|669.67|669.37|668.17|667.87|133
1652201400000|2022-05-10 16:50:00|668.87|668.57|667.37|667.07|668.97|668.67|667.17|666.87|56
1652201700000|2022-05-10 16:55:00|667.47|667.17|668.07|667.77|668.37|668.07|667.37|667.07|49
1652202000000|2022-05-10 17:00:00|667.97|667.67|669.57|669.27|670.07|669.77|667.87|667.57|24
1652202300000|2022-05-10 17:05:00|669.47|669.17|670.27|669.97|670.67|670.37|669.47|669.17|37
1652202600000|2022-05-10 17:10:00|670.37|670.07|669.87|669.57|670.47|670.17|669.27|668.97|27
1652202900000|2022-05-10 17:15:00|669.77|669.47|668.97|668.67|670.17|669.87|668.67|668.37|22
1652203200000|2022-05-10 17:20:00|669.07|668.77|668.77|668.47|669.47|669.17|668.17|667.87|25
1652203500000|2022-05-10 17:25:00|668.87|668.57|670.57|670.27|670.57|670.27|668.87|668.57|33
1652203800000|2022-05-10 17:30:00|670.67|670.37|672.07|671.77|672.07|671.77|670.67|670.37|57
1652204100000|2022-05-10 17:35:00|672.17|671.87|673.47|673.17|673.57|673.27|672.07|671.77|58
1652204400000|2022-05-10 17:40:00|673.57|673.27|674.37|674.07|674.97|674.67|673.47|673.17|46
1652204700000|2022-05-10 17:45:00|674.47|674.17|675.47|675.17|675.87|675.57|674.37|674.07|32
1652205000000|2022-05-10 17:50:00|675.57|675.27|675.27|674.97|675.77|675.47|674.57|674.27|46
1652205300000|2022-05-10 17:55:00|675.37|675.07|676.17|675.87|676.17|675.87|675.07|674.77|33
1652205600000|2022-05-10 18:00:00|676.27|675.97|675.87|675.57|676.27|675.97|675.07|674.77|65
1652205900000|2022-05-10 18:05:00|675.97|675.67|674.57|674.27|675.97|675.67|674.57|674.27|25
1652206200000|2022-05-10 18:10:00|674.67|674.37|675.77|675.47|675.87|675.57|674.27|673.97|13
1652206500000|2022-05-10 18:15:00|675.67|675.37|674.77|674.47|675.87|675.57|673.17|672.87|33
1652206800000|2022-05-10 18:20:00|674.67|674.37|673.67|673.37|675.07|674.77|673.47|673.17|5
1652207100000|2022-05-10 18:25:00|673.77|673.47|673.47|673.17|674.07|673.77|672.57|672.27|40
1652207400000|2022-05-10 18:30:00|673.57|673.27|673.57|673.27|673.97|673.67|673.17|672.87|46
1652207700000|2022-05-10 18:35:00|673.47|673.17|673.67|673.37|674.57|674.27|673.47|673.17|57
1652208000000|2022-05-10 18:40:00|673.57|673.27|675.37|675.07|675.67|675.37|672.87|672.57|54
1652208300000|2022-05-10 18:45:00|675.47|675.17|674.37|674.07|675.47|675.17|673.37|673.07|118
1652208600000|2022-05-10 18:50:00|674.27|673.97|675.07|674.77|675.37|675.07|673.97|673.67|42
1652208900000|2022-05-10 18:55:00|675.17|674.87|674.97|674.67|675.27|674.97|673.57|673.27|29
1652209200000|2022-05-10 19:00:00|675.07|674.77|675.07|674.77|675.37|675.07|674.37|674.07|25
1652209500000|2022-05-10 19:05:00|674.97|674.67|674.87|674.57|676.27|675.97|674.77|674.47|45
1652209800000|2022-05-10 19:10:00|674.77|674.47|675.27|674.97|675.67|675.37|674.57|674.27|16
1652210100000|2022-05-10 19:15:00|675.17|674.87|675.27|674.97|675.87|675.57|674.47|674.17|35
1652210400000|2022-05-10 19:20:00|675.17|674.87|675.07|674.77|675.37|675.07|675.07|674.77|1
1652210700000|2022-05-10 19:25:00|673.87|673.57|673.17|672.87|673.97|673.67|672.67|672.37|21
1652211000000|2022-05-10 19:30:00|673.07|672.77|672.57|672.27|673.07|672.77|671.97|671.67|31
1652211300000|2022-05-10 19:35:00|672.47|672.17|671.97|671.67|673.17|672.87|671.67|671.37|14
1652211600000|2022-05-10 19:40:00|671.77|671.47|671.77|671.47|672.27|671.97|671.47|671.17|18
1652211900000|2022-05-10 19:45:00|671.67|671.37|672.87|672.57|673.47|673.17|671.47|671.17|71
1652212200000|2022-05-10 19:50:00|672.67|672.37|672.97|672.67|673.17|672.87|671.87|671.57|63
1652212500000|2022-05-10 19:55:00|673.07|672.77|673.87|673.37|674.07|673.77|672.17|671.87|51
1652212800000|2022-05-10 20:00:00|673.77|673.27|672.77|672.27|673.77|673.27|672.37|671.87|0
1652213100000|2022-05-10 20:05:00|672.87|672.37|673.57|673.07|674.37|673.87|672.77|672.27|0
1652213400000|2022-05-10 20:10:00|673.67|673.17|673.27|672.77|673.97|673.47|673.27|672.77|0
1652213700000|2022-05-10 20:15:00|673.17|672.67|673.57|673.07|673.77|673.27|673.17|672.67|0
1652214000000|2022-05-10 20:20:00|673.47|672.97|673.77|673.27|673.97|673.47|673.37|672.87|0
1652214300000|2022-05-10 20:25:00|673.87|673.37|673.87|673.37|673.97|673.47|673.47|672.97|0
1652214600000|2022-05-10 20:30:00|673.77|673.27|673.47|672.97|673.97|673.47|673.37|672.87|0
1652214900000|2022-05-10 20:35:00|673.57|673.07|673.57|673.07|673.67|673.17|673.27|672.77|0
1652215200000|2022-05-10 20:40:00|673.47|672.97|673.27|672.77|673.67|673.17|673.17|672.67|0
1652215500000|2022-05-10 20:45:00|673.17|672.67|672.97|672.47|673.17|672.67|672.67|672.17|0
1652215800000|2022-05-10 20:50:00|672.87|672.37|673.07|672.57|673.37|672.87|672.87|672.37|0
1652216100000|2022-05-10 20:55:00|673.17|672.67|673.07|672.57|673.47|672.97|672.97|672.47|0
1652216400000|2022-05-10 21:00:00|673.17|672.67|673.07|672.57|673.17|672.67|673.07|672.57|0
1652216700000|2022-05-10 21:05:00|673.17|672.67|673.07|672.57|673.27|672.77|673.07|672.57|0
1652217000000|2022-05-10 21:10:00|673.17|672.67|673.07|672.57|673.17|672.67|673.07|672.57|0
1652217300000|2022-05-10 21:15:00|673.17|672.67|673.17|672.67|673.17|672.67|673.07|672.57|0
1652217600000|2022-05-10 21:20:00|673.07|672.57|673.07|672.57|673.07|672.57|673.07|672.57|0
1652217900000|2022-05-10 21:25:00|673.17|672.67|673.07|672.57|673.17|672.67|672.97|672.47|0
1652218500000|2022-05-10 21:35:00|672.97|672.47|673.07|672.57|673.07|672.57|672.97|672.47|0
1652219100000|2022-05-10 21:45:00|672.97|672.47|673.07|672.57|673.07|672.57|672.97|672.47|0
1652219700000|2022-05-10 21:55:00|673.17|672.67|673.07|672.57|673.17|672.67|673.07|672.57|0
1652220000000|2022-05-10 22:00:00|672.97|672.47|672.87|672.37|673.27|672.77|672.77|672.27|0
1652220300000|2022-05-10 22:05:00|672.97|672.47|672.87|672.37|673.07|672.57|672.67|672.17|0
1652220600000|2022-05-10 22:10:00|672.97|672.47|672.87|672.37|673.07|672.57|672.67|672.17|0
1652220900000|2022-05-10 22:15:00|672.97|672.47|672.87|672.37|672.97|672.47|672.67|672.17|0
1652221200000|2022-05-10 22:20:00|672.97|672.47|673.07|672.57|673.27|672.77|672.97|672.47|0
1652221500000|2022-05-10 22:25:00|673.17|672.67|673.17|672.67|673.17|672.67|672.77|672.27|0
1652221800000|2022-05-10 22:30:00|673.27|672.77|673.37|672.87|673.37|672.87|673.17|672.67|0
1652222100000|2022-05-10 22:35:00|673.47|672.97|673.47|672.97|673.47|672.97|673.27|672.77|0
1652222400000|2022-05-10 22:40:00|673.37|672.87|673.57|673.07|673.67|673.17|673.37|672.87|0
1652222700000|2022-05-10 22:45:00|673.67|673.17|673.87|673.37|673.97|673.47|673.67|673.17|0
1652223000000|2022-05-10 22:50:00|673.97|673.47|673.97|673.47|674.07|673.57|673.87|673.37|0
1652223300000|2022-05-10 22:55:00|674.07|673.57|673.87|673.37|674.07|673.57|673.87|673.37|0
1652223600000|2022-05-10 23:00:00|673.97|673.47|673.77|673.27|673.97|673.47|673.67|673.17|0
1652223900000|2022-05-10 23:05:00|673.67|673.17|674.07|673.57|674.17|673.67|673.67|673.17|0
1652224200000|2022-05-10 23:10:00|674.17|673.67|673.97|673.47|674.27|673.77|673.97|673.47|0
1652224500000|2022-05-10 23:15:00|673.87|673.37|673.77|673.27|673.97|673.47|673.77|673.27|0
1652224800000|2022-05-10 23:20:00|673.67|673.17|673.77|673.27|673.77|673.27|673.67|673.17|0
1652225100000|2022-05-10 23:25:00|673.87|673.37|673.87|673.37|673.97|673.47|673.77|673.27|0
1652225400000|2022-05-10 23:30:00|673.97|673.47|673.17|672.67|673.97|673.47|673.07|672.57|0
1652225700000|2022-05-10 23:35:00|673.27|672.77|672.97|672.47|673.57|673.07|672.87|672.37|0
1652226000000|2022-05-10 23:40:00|673.07|672.57|673.17|672.67|673.27|672.77|672.67|672.17|0
1652226300000|2022-05-10 23:45:00|673.07|672.57|672.77|672.27|673.07|672.57|672.77|672.27|0
1652226600000|2022-05-10 23:50:00|672.87|672.37|672.67|672.17|672.87|672.37|672.67|672.17|0
1652226900000|2022-05-10 23:55:00|672.77|672.27|673.17|672.67|673.17|672.67|672.27|671.77|0
1652227200000|2022-05-11 00:00:00|673.07|672.57|673.07|672.57|673.07|672.57|672.47|671.97|0
1652227500000|2022-05-11 00:05:00|672.97|672.47|674.37|673.87|674.37|673.87|672.97|672.47|0
1652227800000|2022-05-11 00:10:00|674.27|673.77|674.57|674.07|674.57|674.07|674.27|673.77|0
1652228100000|2022-05-11 00:15:00|674.47|673.97|674.37|673.87|674.87|674.37|674.07|673.57|0
1652228400000|2022-05-11 00:20:00|674.27|673.77|674.67|674.17|674.67|674.17|674.17|673.67|0
1652228700000|2022-05-11 00:25:00|674.57|674.07|673.77|673.27|674.87|674.37|673.77|673.27|0
1652229000000|2022-05-11 00:30:00|673.67|673.17|673.87|673.37|673.97|673.47|673.17|672.67|0
1652229300000|2022-05-11 00:35:00|673.77|673.27|673.07|672.57|673.77|673.27|673.07|672.57|0
1652229600000|2022-05-11 00:40:00|672.87|672.37|672.67|672.17|672.87|672.37|672.47|671.97|0
1652229900000|2022-05-11 00:45:00|672.47|671.97|671.87|671.37|672.67|672.17|671.87|671.37|0
1652230200000|2022-05-11 00:50:00|671.97|671.47|672.27|671.77|672.27|671.77|671.67|671.17|0
1652230500000|2022-05-11 00:55:00|672.37|671.87|672.27|671.77|673.17|672.67|672.27|671.77|0
1652230800000|2022-05-11 01:00:00|672.47|671.97|672.47|671.97|672.47|671.97|671.67|671.17|0
1652231100000|2022-05-11 01:05:00|672.27|671.77|672.07|671.57|672.67|672.17|672.07|671.57|0
1652231400000|2022-05-11 01:10:00|671.97|671.47|671.67|671.17|672.07|671.57|671.47|670.97|0
1652231700000|2022-05-11 01:15:00|671.87|671.37|672.87|672.37|672.97|672.47|671.87|671.37|0
1652232000000|2022-05-11 01:20:00|672.97|672.47|673.47|672.97|673.67|673.17|672.87|672.37|0
1652232300000|2022-05-11 01:25:00|673.37|672.87|673.97|673.47|673.97|673.47|673.27|672.77|0
1652232600000|2022-05-11 01:30:00|673.87|673.37|673.77|673.27|674.37|673.87|673.57|673.07|0
1652232900000|2022-05-11 01:35:00|673.67|673.17|673.77|673.27|673.77|673.27|673.07|672.57|0
1652233200000|2022-05-11 01:40:00|673.67|673.17|674.27|673.77|674.37|673.87|673.67|673.17|0
1652233500000|2022-05-11 01:45:00|674.37|673.87|673.87|673.37|674.37|673.87|673.57|673.07|0
1652233800000|2022-05-11 01:50:00|673.97|673.47|674.87|674.37|675.07|674.57|673.47|672.97|0
1652234100000|2022-05-11 01:55:00|674.77|674.27|675.27|674.77|675.47|674.97|674.77|674.27|0
1652234400000|2022-05-11 02:00:00|675.07|674.57|674.87|674.37|675.07|674.57|674.67|674.17|0
1652234700000|2022-05-11 02:05:00|675.07|674.57|675.97|675.47|675.97|675.47|675.07|674.57|0
1652235000000|2022-05-11 02:10:00|675.87|675.37|676.17|675.67|676.17|675.67|675.87|675.37|0
1652235300000|2022-05-11 02:15:00|675.97|675.47|676.17|675.67|676.17|675.67|675.77|675.27|0
1652235600000|2022-05-11 02:20:00|676.37|675.87|676.07|675.57|676.57|676.07|676.07|675.57|0
1652235900000|2022-05-11 02:25:00|676.17|675.67|676.07|675.57|676.17|675.67|676.07|675.57|0
1652236200000|2022-05-11 02:30:00|676.17|675.67|676.27|675.77|676.37|675.87|676.07|675.57|0
1652236500000|2022-05-11 02:35:00|676.17|675.67|675.87|675.37|676.17|675.67|675.67|675.17|0
1652236800000|2022-05-11 02:40:00|676.07|675.57|675.47|674.97|676.17|675.67|675.47|674.97|0
1652237100000|2022-05-11 02:45:00|675.77|675.27|675.97|675.47|675.97|675.47|675.57|675.07|0
1652237400000|2022-05-11 02:50:00|676.17|675.67|676.17|675.67|676.17|675.67|675.77|675.27|0
1652237700000|2022-05-11 02:55:00|676.07|675.57|676.17|675.67|676.17|675.67|675.97|675.47|0
1652238000000|2022-05-11 03:00:00|675.87|675.37|676.07|675.57|676.17|675.67|675.87|675.37|0
1652238300000|2022-05-11 03:05:00|675.97|675.47|676.07|675.57|676.17|675.67|675.97|675.47|0
1652238600000|2022-05-11 03:10:00|675.97|675.47|675.87|675.37|675.97|675.47|675.67|675.17|0
1652238900000|2022-05-11 03:15:00|675.77|675.27|675.97|675.47|676.17|675.67|675.67|675.17|0
1652239200000|2022-05-11 03:20:00|676.17|675.67|676.37|675.87|676.37|675.87|676.17|675.67|0
1652239500000|2022-05-11 03:25:00|676.27|675.77|676.17|675.67|676.37|675.87|676.17|675.67|0
1652239800000|2022-05-11 03:30:00|676.37|675.87|676.17|675.67|676.37|675.87|676.17|675.67|0
1652240100000|2022-05-11 03:35:00|676.37|675.87|675.97|675.47|676.37|675.87|675.97|675.47|0
1652240400000|2022-05-11 03:40:00|676.07|675.57|675.97|675.47|676.07|675.57|675.67|675.17|0
1652240700000|2022-05-11 03:45:00|676.17|675.67|676.57|676.07|676.77|676.27|676.17|675.67|0
1652241000000|2022-05-11 03:50:00|676.77|676.27|676.17|675.67|676.77|676.27|675.97|675.47|0
1652241300000|2022-05-11 03:55:00|676.07|675.57|676.17|675.67|676.37|675.87|675.97|675.47|0
1652241600000|2022-05-11 04:00:00|676.07|675.57|676.07|675.57|676.17|675.67|675.97|675.47|0
1652241900000|2022-05-11 04:05:00|676.17|675.67|675.97|675.47|676.17|675.67|675.97|675.47|0
1652242200000|2022-05-11 04:10:00|676.07|675.57|675.87|675.37|676.07|675.57|675.87|675.37|0
1652242500000|2022-05-11 04:15:00|675.67|675.17|675.67|675.17|675.87|675.37|675.67|675.17|0
1652242800000|2022-05-11 04:20:00|675.47|674.97|675.27|674.77|675.47|674.97|675.27|674.77|0
1652243100000|2022-05-11 04:25:00|675.47|674.97|674.87|674.37|675.47|674.97|674.87|674.37|0
1652243400000|2022-05-11 04:30:00|675.07|674.57|675.07|674.57|675.07|674.57|674.77|674.27|0
1652243700000|2022-05-11 04:35:00|674.87|674.37|674.87|674.37|675.07|674.57|674.87|674.37|0
1652244000000|2022-05-11 04:40:00|674.97|674.47|674.77|674.27|675.07|674.57|674.77|674.27|0
1652244300000|2022-05-11 04:45:00|674.87|674.37|674.77|674.27|674.87|674.37|674.77|674.27|0
1652244600000|2022-05-11 04:50:00|674.87|674.37|674.97|674.47|675.07|674.57|674.87|674.37|0
1652244900000|2022-05-11 04:55:00|675.07|674.57|675.47|674.97|675.47|674.97|674.87|674.37|0
1652245200000|2022-05-11 05:00:00|675.67|675.17|675.87|675.37|675.87|675.37|675.47|674.97|0
1652245500000|2022-05-11 05:05:00|676.07|675.57|675.97|675.47|676.37|675.87|675.97|675.47|0
1652245800000|2022-05-11 05:10:00|676.07|675.57|676.37|675.87|676.37|675.87|675.97|675.47|0
1652246100000|2022-05-11 05:15:00|676.57|676.07|676.57|676.07|676.77|676.27|676.47|675.97|0
1652246400000|2022-05-11 05:20:00|676.47|675.97|676.57|676.07|676.77|676.27|676.37|675.87|0
1652246700000|2022-05-11 05:25:00|676.67|676.17|677.17|676.67|677.27|676.77|676.67|676.17|0
1652247000000|2022-05-11 05:30:00|677.27|676.77|676.87|676.37|677.27|676.77|676.77|676.27|0
1652247300000|2022-05-11 05:35:00|676.97|676.47|676.37|675.87|676.97|676.47|676.17|675.67|0
1652247600000|2022-05-11 05:40:00|676.57|676.07|675.87|675.37|676.57|676.07|675.67|675.17|0
1652247900000|2022-05-11 05:45:00|675.67|675.17|677.17|676.67|677.47|676.97|675.67|675.17|0
1652248200000|2022-05-11 05:50:00|677.07|676.57|676.07|675.57|677.17|676.67|675.87|675.37|0
1652248500000|2022-05-11 05:55:00|675.87|675.37|675.87|675.37|676.07|675.57|675.47|674.97|0
1652248800000|2022-05-11 06:00:00|676.47|676.17|676.97|676.67|676.97|676.67|675.77|675.47|84
1652249100000|2022-05-11 06:05:00|677.07|676.77|677.67|677.37|677.87|677.57|676.87|676.57|45
1652249400000|2022-05-11 06:10:00|677.57|677.27|677.97|677.67|678.07|677.77|677.17|676.87|26
1652249700000|2022-05-11 06:15:00|678.07|677.77|678.47|678.17|678.57|678.27|677.57|677.27|42
1652250000000|2022-05-11 06:20:00|678.37|678.07|679.07|678.77|679.57|679.27|678.17|677.87|89
1652250300000|2022-05-11 06:25:00|678.97|678.67|678.77|678.47|679.07|678.77|678.27|677.97|61
1652250600000|2022-05-11 06:30:00|678.67|678.37|678.47|678.17|678.87|678.57|678.47|678.17|50
1652250900000|2022-05-11 06:35:00|678.37|678.07|677.87|677.57|678.37|678.07|677.77|677.47|49
1652251200000|2022-05-11 06:40:00|677.77|677.47|678.57|678.27|678.57|678.27|677.77|677.47|63
1652251500000|2022-05-11 06:45:00|678.47|678.17|677.97|677.67|678.47|678.17|677.67|677.37|41
1652251800000|2022-05-11 06:50:00|677.87|677.57|677.97|677.67|678.27|677.97|677.57|677.27|30
1652252100000|2022-05-11 06:55:00|677.87|677.57|676.47|676.17|678.17|677.87|676.37|676.07|116
1652252400000|2022-05-11 07:00:00|676.37|676.27|675.97|675.87|677.07|676.97|675.77|675.67|679
1652252700000|2022-05-11 07:05:00|675.87|675.77|676.97|676.87|677.17|677.07|675.67|675.57|303
1652253000000|2022-05-11 07:10:00|676.77|676.67|674.17|674.07|676.77|676.67|673.97|673.87|272
1652253300000|2022-05-11 07:15:00|673.97|673.87|673.67|673.57|673.97|673.87|672.67|672.57|187
1652253600000|2022-05-11 07:20:00|673.77|673.67|673.57|673.47|675.07|674.97|673.07|672.97|266
1652253900000|2022-05-11 07:25:00|673.47|673.37|672.67|672.57|673.77|673.67|672.37|672.27|191
1652254200000|2022-05-11 07:30:00|672.57|672.47|671.07|670.97|672.77|672.67|670.77|670.67|418
1652254500000|2022-05-11 07:35:00|671.17|671.07|672.07|671.97|672.37|672.27|671.07|670.97|162
1652254800000|2022-05-11 07:40:00|672.15|672.05|672.55|672.45|673.25|673.15|671.95|671.85|196
1652255100000|2022-05-11 07:45:00|672.65|672.55|673.15|673.05|673.15|673.05|672.25|672.15|118
1652255400000|2022-05-11 07:50:00|673.05|672.95|672.85|672.75|673.35|673.25|672.35|672.25|87
1652255700000|2022-05-11 07:55:00|672.75|672.65|674.05|673.95|674.25|674.15|672.35|672.25|172
1652256000000|2022-05-11 08:00:00|673.95|673.85|674.35|674.25|674.55|674.45|673.75|673.65|98
1652256300000|2022-05-11 08:05:00|674.45|674.35|674.45|674.35|675.05|674.95|673.75|673.65|91
1652256600000|2022-05-11 08:10:00|674.35|674.25|675.45|675.35|675.95|675.85|674.35|674.25|115
1652256900000|2022-05-11 08:15:00|675.55|675.45|675.65|675.55|676.05|675.95|675.35|675.25|121
1652257200000|2022-05-11 08:20:00|675.55|675.45|676.55|676.45|676.55|676.45|675.15|675.05|127
1652257500000|2022-05-11 08:25:00|676.45|676.35|677.15|677.05|677.25|677.15|676.15|676.05|178
1652257800000|2022-05-11 08:30:00|677.05|676.95|677.15|677.05|677.65|677.55|676.95|676.85|234
1652258100000|2022-05-11 08:35:00|677.25|677.15|677.75|677.65|678.05|677.95|677.05|676.95|151
1652258400000|2022-05-11 08:40:00|677.65|677.55|678.85|678.75|679.05|678.95|677.65|677.55|251
1652258700000|2022-05-11 08:45:00|678.95|678.85|678.75|678.65|679.25|679.15|678.15|678.05|198
1652259000000|2022-05-11 08:50:00|678.85|678.75|679.25|679.15|679.35|679.25|678.45|678.35|112
1652259300000|2022-05-11 08:55:00|679.35|679.25|678.95|678.85|679.45|679.35|678.85|678.75|130
1652259600000|2022-05-11 09:00:00|679.05|678.95|680.15|680.05|680.25|680.15|679.05|678.95|126
1652259900000|2022-05-11 09:05:00|680.25|680.15|680.35|680.25|680.55|680.45|679.65|679.55|171
1652260200000|2022-05-11 09:10:00|680.45|680.35|679.75|679.65|680.85|680.75|679.75|679.65|116
1652260500000|2022-05-11 09:15:00|679.85|679.75|679.05|678.95|679.95|679.85|679.05|678.95|74
1652260800000|2022-05-11 09:20:00|679.15|679.05|678.25|678.15|679.35|679.25|678.25|678.15|144
1652261100000|2022-05-11 09:25:00|678.35|678.25|678.85|678.75|679.05|678.95|678.25|678.15|113
1652261400000|2022-05-11 09:30:00|678.75|678.65|679.05|678.95|679.35|679.25|678.55|678.45|126
1652261700000|2022-05-11 09:35:00|679.15|679.05|679.55|679.45|679.55|679.45|678.95|678.85|64
1652262000000|2022-05-11 09:40:00|679.45|679.35|679.35|679.25|679.75|679.65|678.95|678.85|46
1652262300000|2022-05-11 09:45:00|679.45|679.35|678.75|678.65|679.55|679.45|678.75|678.65|203
1652262600000|2022-05-11 09:50:00|678.85|678.75|679.05|678.95|679.35|679.25|678.85|678.75|97
1652262900000|2022-05-11 09:55:00|678.95|678.85|678.85|678.75|679.35|679.25|678.85|678.75|71
1652263200000|2022-05-11 10:00:00|678.95|678.85|678.25|678.15|679.15|679.05|678.15|678.05|81
1652263500000|2022-05-11 10:05:00|678.35|678.25|677.15|677.05|678.35|678.25|676.85|676.75|149
1652263800000|2022-05-11 10:10:00|677.25|677.15|677.55|677.45|677.85|677.75|677.05|676.95|117
1652264100000|2022-05-11 10:15:00|677.45|677.35|677.95|677.85|678.05|677.95|677.45|677.35|80
1652264400000|2022-05-11 10:20:00|677.85|677.75|678.15|678.05|678.35|678.25|677.75|677.65|189
1652264700000|2022-05-11 10:25:00|678.25|678.15|678.75|678.65|679.05|678.95|678.15|678.05|120
1652265000000|2022-05-11 10:30:00|678.85|678.75|678.95|678.85|679.35|679.25|678.75|678.65|112
1652265300000|2022-05-11 10:35:00|678.85|678.75|679.15|679.05|679.25|679.15|678.75|678.65|81
1652265600000|2022-05-11 10:40:00|679.25|679.15|679.95|679.85|680.05|679.95|679.05|678.95|139
1652265900000|2022-05-11 10:45:00|680.05|679.95|678.85|678.75|680.15|680.05|678.85|678.75|162
1652266200000|2022-05-11 10:50:00|678.95|678.85|679.25|679.15|679.25|679.15|678.75|678.65|93
1652266500000|2022-05-11 10:55:00|679.35|679.25|679.35|679.25|679.65|679.55|679.05|678.95|86
1652266800000|2022-05-11 11:00:00|679.25|679.15|679.15|679.05|679.45|679.35|678.85|678.75|89
1652267100000|2022-05-11 11:05:00|679.05|678.95|678.95|678.85|679.15|679.05|678.55|678.45|79
1652267400000|2022-05-11 11:10:00|678.85|678.75|679.35|679.25|679.55|679.45|678.85|678.75|68
1652267700000|2022-05-11 11:15:00|679.45|679.35|679.15|679.05|679.55|679.45|678.85|678.75|90
1652268000000|2022-05-11 11:20:00|679.25|679.15|679.75|679.65|679.85|679.75|679.05|678.95|85
1652268300000|2022-05-11 11:25:00|679.65|679.55|679.65|679.55|680.05|679.95|679.45|679.35|61
1652268600000|2022-05-11 11:30:00|679.55|679.45|679.65|679.55|679.75|679.65|679.25|679.15|70
1652268900000|2022-05-11 11:35:00|679.75|679.65|680.35|680.25|681.05|680.95|679.65|679.55|102
1652269200000|2022-05-11 11:40:00|680.26|680.16|680.26|680.16|680.56|680.46|680.16|680.06|93
1652269500000|2022-05-11 11:45:00|680.36|680.26|679.46|679.36|680.36|680.26|679.46|679.36|111
1652269800000|2022-05-11 11:50:00|679.56|679.46|679.46|679.36|680.06|679.96|679.36|679.26|94
1652270100000|2022-05-11 11:55:00|679.36|679.26|679.66|679.56|679.76|679.66|679.26|679.16|66
1652270400000|2022-05-11 12:00:00|679.76|679.66|679.46|679.36|679.96|679.86|679.26|679.16|116
1652270700000|2022-05-11 12:05:00|679.36|679.26|678.46|678.36|679.46|679.36|678.36|678.26|208
1652271000000|2022-05-11 12:10:00|678.56|678.46|678.36|678.26|679.06|678.96|678.36|678.26|105
1652271300000|2022-05-11 12:15:00|678.26|678.16|677.86|677.76|678.36|678.26|677.86|677.76|70
1652271600000|2022-05-11 12:20:00|677.96|677.86|678.06|677.96|678.06|677.96|677.56|677.46|140
1652271900000|2022-05-11 12:25:00|677.96|677.86|678.06|677.96|679.06|678.96|677.96|677.86|171
1652272200000|2022-05-11 12:30:00|677.56|677.46|674.96|674.86|677.56|677.46|673.16|673.06|923
1652272500000|2022-05-11 12:35:00|674.86|674.76|671.16|671.06|675.26|675.16|671.06|670.96|446
1652272800000|2022-05-11 12:40:00|671.06|670.96|671.56|671.46|672.26|672.16|670.66|670.56|509
1652273100000|2022-05-11 12:45:00|671.46|671.36|670.56|670.46|671.76|671.66|669.96|669.86|350
1652273400000|2022-05-11 12:50:00|670.66|670.56|667.56|667.46|670.96|670.86|667.56|667.46|352
1652273700000|2022-05-11 12:55:00|667.46|667.36|668.16|668.06|668.86|668.76|666.66|666.56|548
1652274000000|2022-05-11 13:00:00|668.06|667.96|669.66|669.56|669.76|669.66|667.96|667.86|376
1652274300000|2022-05-11 13:05:00|669.56|669.46|671.06|670.96|671.16|671.06|669.56|669.46|366
1652274600000|2022-05-11 13:10:00|671.16|671.06|670.96|670.86|671.26|671.16|670.26|670.16|240
1652274900000|2022-05-11 13:15:00|670.86|670.76|672.06|671.96|672.16|672.06|669.76|669.66|212
1652275200000|2022-05-11 13:20:00|672.16|672.06|673.26|673.16|673.76|673.66|671.96|671.86|412
1652275500000|2022-05-11 13:25:00|673.16|673.06|673.66|673.56|674.16|674.06|672.76|672.66|441
1652275800000|2022-05-11 13:30:00|673.86|673.76|673.06|672.96|675.26|675.16|672.86|672.76|631
1652276100000|2022-05-11 13:35:00|672.76|672.66|673.46|673.36|673.96|673.86|672.26|672.16|470
1652276400000|2022-05-11 13:40:00|673.26|673.16|677.76|677.66|677.86|677.76|672.76|672.66|478
1652276700000|2022-05-11 13:45:00|677.86|677.76|680.56|680.46|681.16|681.06|677.26|677.16|596
1652277000000|2022-05-11 13:50:00|680.66|680.56|679.76|679.66|681.16|681.06|679.66|679.56|514
1652277300000|2022-05-11 13:55:00|679.56|679.46|680.26|680.16|680.36|680.26|678.46|678.36|517
1652277600000|2022-05-11 14:00:00|680.36|680.26|680.86|680.76|681.06|680.96|679.16|679.06|575
1652277900000|2022-05-11 14:05:00|680.96|680.86|678.86|678.76|680.96|680.86|678.66|678.56|362
1652278200000|2022-05-11 14:10:00|678.81|678.71|679.51|679.41|680.21|680.11|678.41|678.31|302
1652278500000|2022-05-11 14:15:00|679.41|679.31|680.61|680.51|680.71|680.61|678.71|678.61|265
1652278800000|2022-05-11 14:20:00|680.71|680.61|682.31|682.21|682.61|682.51|680.11|680.01|378
1652279100000|2022-05-11 14:25:00|682.41|682.31|681.61|681.51|682.51|682.41|680.71|680.61|199
1652279400000|2022-05-11 14:30:00|681.41|681.31|680.71|680.61|682.11|682.01|680.31|680.21|215
1652279700000|2022-05-11 14:35:00|680.81|680.71|682.31|682.21|682.61|682.51|680.21|680.11|267
1652280000000|2022-05-11 14:40:00|682.41|682.31|683.21|683.11|683.31|683.21|682.11|682.01|278
1652280300000|2022-05-11 14:45:00|683.11|683.01|682.81|682.71|683.81|683.71|682.41|682.31|296
1652280600000|2022-05-11 14:50:00|682.71|682.61|681.81|681.71|683.01|682.91|680.81|680.71|382
1652280900000|2022-05-11 14:55:00|681.71|681.61|682.31|682.21|682.51|682.41|681.11|681.01|294
1652281200000|2022-05-11 15:00:00|682.41|682.31|681.71|681.61|682.41|682.31|681.01|680.91|326
1652281500000|2022-05-11 15:05:00|681.61|681.51|681.51|681.41|682.01|681.91|680.81|680.71|212
1652281800000|2022-05-11 15:10:00|681.41|681.31|682.41|682.31|682.71|682.61|681.41|681.31|218
1652282100000|2022-05-11 15:15:00|682.31|682.21|680.61|680.51|682.61|682.51|680.31|680.21|252
1652282400000|2022-05-11 15:20:00|680.71|680.61|682.01|681.91|682.31|682.21|680.61|680.51|281
1652282700000|2022-05-11 15:25:00|681.91|681.81|682.21|682.11|682.31|682.21|680.71|680.61|803
1652283000000|2022-05-11 15:30:00|681.25|680.95|681.65|681.35|682.25|681.95|680.95|680.65|1265
1652283300000|2022-05-11 15:35:00|681.75|681.45|683.05|682.75|684.25|683.95|681.25|680.95|621
1652283600000|2022-05-11 15:40:00|683.15|682.85|682.25|681.95|683.55|683.25|682.05|681.75|190
1652283900000|2022-05-11 15:45:00|682.35|682.05|681.35|681.05|682.55|682.25|681.05|680.75|70
1652284200000|2022-05-11 15:50:00|681.45|681.15|680.65|680.35|681.65|681.35|680.15|679.85|51
1652284500000|2022-05-11 15:55:00|680.55|680.25|680.45|680.15|680.65|680.35|679.65|679.35|25
1652284800000|2022-05-11 16:00:00|680.35|680.05|679.75|679.45|680.45|680.15|679.35|679.05|47
1652285100000|2022-05-11 16:05:00|679.65|679.35|679.55|679.25|680.25|679.95|679.35|679.05|45
1652285400000|2022-05-11 16:10:00|679.45|679.15|679.15|678.85|679.65|679.35|678.65|678.35|38
1652285700000|2022-05-11 16:15:00|678.95|678.65|678.65|678.35|679.65|679.35|678.55|678.25|51
1652286000000|2022-05-11 16:20:00|678.55|678.25|680.35|680.05|680.65|680.35|678.45|678.15|44
1652286300000|2022-05-11 16:25:00|680.25|679.95|677.35|677.05|680.65|680.35|677.25|676.95|64
1652286600000|2022-05-11 16:30:00|677.25|676.95|677.05|676.75|677.55|677.25|676.75|676.45|119
1652286900000|2022-05-11 16:35:00|676.95|676.65|676.85|676.55|677.85|677.55|676.75|676.45|65
1652287200000|2022-05-11 16:40:00|676.75|676.45|676.25|675.95|677.75|677.45|675.85|675.55|51
1652287500000|2022-05-11 16:45:00|676.15|675.85|676.35|676.05|676.35|676.05|675.45|675.15|41
1652287800000|2022-05-11 16:50:00|676.15|675.85|674.75|674.45|676.25|675.95|674.75|674.45|66
1652288100000|2022-05-11 16:55:00|674.85|674.55|674.35|674.05|675.05|674.75|674.05|673.75|57
1652288400000|2022-05-11 17:00:00|674.25|673.95|673.55|673.25|674.45|674.15|673.45|673.15|70
1652288700000|2022-05-11 17:05:00|673.35|673.05|672.75|672.45|673.55|673.25|672.55|672.25|113
1652289000000|2022-05-11 17:10:00|672.65|672.35|673.05|672.75|673.75|673.45|672.65|672.35|60
1652289300000|2022-05-11 17:15:00|672.95|672.65|672.95|672.65|673.75|673.45|672.75|672.45|52
1652289600000|2022-05-11 17:20:00|673.05|672.75|673.55|673.25|673.85|673.55|671.95|671.65|58
1652289900000|2022-05-11 17:25:00|673.65|673.35|672.05|671.75|673.75|673.45|671.95|671.65|45
1652290200000|2022-05-11 17:30:00|671.95|671.65|672.75|672.45|672.95|672.65|671.55|671.25|59
1652290500000|2022-05-11 17:35:00|672.85|672.55|670.95|670.65|673.05|672.75|670.95|670.65|36
1652290800000|2022-05-11 17:40:00|670.85|670.55|670.65|670.35|671.25|670.95|670.45|670.15|40
1652291100000|2022-05-11 17:45:00|670.55|670.25|670.45|670.15|670.65|670.35|669.55|669.25|56
1652291400000|2022-05-11 17:50:00|670.35|670.05|670.25|669.95|671.15|670.85|669.85|669.55|47
1652291700000|2022-05-11 17:55:00|670.35|670.05|669.55|669.25|670.75|670.45|668.95|668.65|58
1652292000000|2022-05-11 18:00:00|669.45|669.15|671.55|671.25|671.55|671.25|669.45|669.15|77
1652292300000|2022-05-11 18:05:00|671.75|671.45|670.15|669.85|671.75|671.45|670.15|669.85|68
1652292600000|2022-05-11 18:10:00|670.05|669.75|670.95|670.65|670.95|670.65|669.75|669.45|35
1652292900000|2022-05-11 18:15:00|671.15|670.85|671.35|671.05|671.85|671.55|670.45|670.15|32
1652293200000|2022-05-11 18:20:00|671.25|670.95|672.55|672.25|672.65|672.35|670.25|669.95|70
1652293500000|2022-05-11 18:25:00|672.75|672.45|672.25|671.95|673.65|673.35|671.85|671.55|64
1652293800000|2022-05-11 18:30:00|672.15|671.85|672.95|672.65|672.95|672.65|671.35|671.05|77
1652294100000|2022-05-11 18:35:00|673.05|672.75|673.05|672.75|673.35|673.05|672.45|672.15|51
1652294400000|2022-05-11 18:40:00|672.95|672.65|674.05|673.75|674.05|673.75|671.95|671.65|87
1652294700000|2022-05-11 18:45:00|673.95|673.65|672.45|672.15|674.55|674.25|672.15|671.85|46
1652295000000|2022-05-11 18:50:00|672.65|672.35|671.55|671.25|672.65|672.35|670.95|670.65|54
1652295300000|2022-05-11 18:55:00|671.65|671.35|670.85|670.55|671.95|671.65|670.65|670.35|69
1652295600000|2022-05-11 19:00:00|670.75|670.45|670.05|669.75|670.95|670.65|669.85|669.55|65
1652295900000|2022-05-11 19:05:00|669.95|669.65|670.75|670.45|670.85|670.55|669.55|669.25|36
1652296200000|2022-05-11 19:10:00|670.65|670.35|670.45|670.15|671.35|671.05|670.15|669.85|55
1652296500000|2022-05-11 19:15:00|670.25|669.95|670.55|670.25|670.95|670.65|669.45|669.15|36
1652296800000|2022-05-11 19:20:00|670.65|670.35|669.85|669.55|670.75|670.45|669.55|669.25|40
1652297100000|2022-05-11 19:25:00|669.95|669.65|670.05|669.75|670.85|670.55|669.75|669.45|24
1652297400000|2022-05-11 19:30:00|670.15|669.85|669.85|669.55|670.75|670.45|669.65|669.35|42
1652297700000|2022-05-11 19:35:00|669.75|669.45|668.75|668.45|669.95|669.65|668.55|668.25|81
1652298000000|2022-05-11 19:40:00|668.65|668.35|668.55|668.25|668.85|668.55|668.25|667.95|96
1652298300000|2022-05-11 19:45:00|668.65|668.35|667.65|667.35|668.65|668.35|667.55|667.25|141
1652298600000|2022-05-11 19:50:00|668.05|667.75|667.25|666.95|668.05|667.75|666.65|666.35|172
1652298900000|2022-05-11 19:55:00|667.35|667.05|667.55|667.05|667.65|667.15|666.75|666.45|52
1652299200000|2022-05-11 20:00:00|667.45|666.95|668.35|667.85|668.35|667.85|666.95|666.45|0
1652299500000|2022-05-11 20:05:00|668.45|667.95|668.55|668.05|668.95|668.45|668.35|667.85|0
1652299800000|2022-05-11 20:10:00|668.75|668.25|668.95|668.45|669.45|668.95|668.55|668.05|0
1652300100000|2022-05-11 20:15:00|669.05|668.55|669.05|668.55|669.75|669.25|668.85|668.35|0
1652300400000|2022-05-11 20:20:00|669.15|668.65|669.05|668.55|669.35|668.85|668.85|668.35|0
1652300700000|2022-05-11 20:25:00|668.95|668.45|669.15|668.65|669.15|668.65|668.55|668.05|0
1652301000000|2022-05-11 20:30:00|669.25|668.75|669.05|668.55|669.25|668.75|668.95|668.45|0
1652301300000|2022-05-11 20:35:00|669.15|668.65|669.25|668.75|669.35|668.85|668.95|668.45|0
1652301600000|2022-05-11 20:40:00|669.35|668.85|669.55|669.05|669.95|669.45|669.35|668.85|0
1652301900000|2022-05-11 20:45:00|669.45|668.95|669.75|669.25|670.05|669.55|669.45|668.95|0
1652302200000|2022-05-11 20:50:00|669.65|669.15|669.75|669.25|670.05|669.55|669.65|669.15|0
1652302500000|2022-05-11 20:55:00|669.65|669.15|669.35|668.85|669.75|669.25|669.15|668.65|0
1652302800000|2022-05-11 21:00:00|669.45|668.95|669.45|668.95|669.45|668.95|669.35|668.85|0
1652303100000|2022-05-11 21:05:00|669.55|669.05|669.05|668.55|669.55|669.05|669.05|668.55|0
1652303400000|2022-05-11 21:10:00|668.95|668.45|668.95|668.45|669.05|668.55|668.95|668.45|0
1652303700000|2022-05-11 21:15:00|668.85|668.35|668.85|668.35|668.85|668.35|668.75|668.25|0
1652304000000|2022-05-11 21:20:00|668.75|668.25|668.65|668.15|668.85|668.35|668.55|668.05|0
1652304300000|2022-05-11 21:25:00|668.55|668.05|668.65|668.15|668.75|668.25|668.55|668.05|0
1652304600000|2022-05-11 21:30:00|668.55|668.05|668.75|668.25|668.85|668.35|668.55|668.05|0
1652304900000|2022-05-11 21:35:00|668.65|668.15|668.65|668.15|668.75|668.25|668.55|668.05|0
1652305200000|2022-05-11 21:40:00|668.75|668.25|668.65|668.15|668.75|668.25|668.55|668.05|0
1652305500000|2022-05-11 21:45:00|668.75|668.25|668.85|668.35|668.85|668.35|668.75|668.25|0
1652306100000|2022-05-11 21:55:00|668.75|668.25|668.95|668.45|669.05|668.55|668.75|668.25|0
1652306400000|2022-05-11 22:00:00|668.85|668.35|668.85|668.35|669.15|668.65|668.45|667.95|0
1652306700000|2022-05-11 22:05:00|668.75|668.25|668.25|667.75|668.75|668.25|667.95|667.45|0
1652307000000|2022-05-11 22:10:00|668.35|667.85|667.45|666.95|668.35|667.85|667.35|666.85|0
1652307300000|2022-05-11 22:15:00|667.35|666.85|667.35|666.85|667.85|667.35|666.95|666.45|0
1652307600000|2022-05-11 22:20:00|667.25|666.75|667.25|666.75|667.75|667.25|667.15|666.65|0
1652307900000|2022-05-11 22:25:00|667.15|666.65|667.45|666.95|667.85|667.35|667.05|666.55|0
1652308200000|2022-05-11 22:30:00|667.55|667.05|668.05|667.55|668.05|667.55|667.55|667.05|0
1652308500000|2022-05-11 22:35:00|668.15|667.65|668.35|667.85|668.55|668.05|668.15|667.65|0
1652308800000|2022-05-11 22:40:00|668.45|667.95|668.45|667.95|668.55|668.05|668.25|667.75|0
1652309100000|2022-05-11 22:45:00|668.55|668.05|668.65|668.15|668.75|668.25|668.35|667.85|0
1652309400000|2022-05-11 22:50:00|668.55|668.05|669.05|668.55|669.15|668.65|668.25|667.75|0
1652309700000|2022-05-11 22:55:00|669.15|668.65|669.35|668.85|669.35|668.85|668.95|668.45|0
1652310000000|2022-05-11 23:00:00|669.45|668.95|669.45|668.95|669.65|669.15|669.25|668.75|0
1652310300000|2022-05-11 23:05:00|669.35|668.85|669.45|668.95|669.45|668.95|669.15|668.65|0
1652310600000|2022-05-11 23:10:00|669.55|669.05|669.15|668.65|669.55|669.05|669.15|668.65|0
1652310900000|2022-05-11 23:15:00|669.05|668.55|669.25|668.75|669.35|668.85|669.05|668.55|0
1652311200000|2022-05-11 23:20:00|669.15|668.65|668.75|668.25|669.15|668.65|668.65|668.15|0
1652311500000|2022-05-11 23:25:00|668.65|668.15|668.65|668.15|668.95|668.45|668.65|668.15|0
1652311800000|2022-05-11 23:30:00|668.55|668.05|669.05|668.55|669.15|668.65|668.45|667.95|0
1652312100000|2022-05-11 23:35:00|669.15|668.65|669.45|668.95|669.55|669.05|668.95|668.45|0
1652312400000|2022-05-11 23:40:00|669.55|669.05|669.75|669.25|669.75|669.25|669.45|668.95|0
1652312700000|2022-05-11 23:45:00|669.85|669.35|669.85|669.35|670.35|669.85|669.65|669.15|0
1652313000000|2022-05-11 23:50:00|669.75|669.25|669.25|668.75|669.85|669.35|669.15|668.65|0
1652313300000|2022-05-11 23:55:00|669.15|668.65|669.75|669.25|669.75|669.25|669.15|668.65|0
1652313600000|2022-05-12 00:00:00|669.65|669.15|668.55|668.05|669.65|669.15|668.05|667.55|0
1652313900000|2022-05-12 00:05:00|668.45|667.95|669.45|668.95|669.75|669.25|668.35|667.85|0
1652314200000|2022-05-12 00:10:00|669.35|668.85|668.45|667.95|669.45|668.95|668.25|667.75|0
1652314500000|2022-05-12 00:15:00|668.35|667.85|665.25|664.75|668.45|667.95|665.25|664.75|0
1652314800000|2022-05-12 00:20:00|665.05|664.55|664.85|664.35|665.25|664.75|664.55|664.05|0
1652315100000|2022-05-12 00:25:00|664.65|664.15|665.95|665.45|666.15|665.65|664.35|663.85|0
1652315400000|2022-05-12 00:30:00|665.75|665.25|665.45|664.95|665.85|665.35|664.85|664.35|0
1652315700000|2022-05-12 00:35:00|665.25|664.75|666.55|666.05|666.75|666.25|665.25|664.75|0
1652316000000|2022-05-12 00:40:00|666.75|666.25|668.55|668.05|668.95|668.45|666.75|666.25|0
1652316300000|2022-05-12 00:45:00|668.65|668.15|668.75|668.25|668.75|668.25|668.05|667.55|0
1652316600000|2022-05-12 00:50:00|668.95|668.45|669.15|668.65|669.55|669.05|668.95|668.45|0
1652316900000|2022-05-12 00:55:00|668.95|668.45|669.05|668.55|669.15|668.65|668.65|668.15|0
1652317200000|2022-05-12 01:00:00|668.95|668.45|668.75|668.25|669.15|668.65|668.45|667.95|0
1652317500000|2022-05-12 01:05:00|668.65|668.15|668.05|667.55|668.75|668.25|667.65|667.15|0
1652317800000|2022-05-12 01:10:00|668.25|667.75|668.25|667.75|668.75|668.25|668.05|667.55|0
1652318100000|2022-05-12 01:15:00|668.45|667.95|668.45|667.95|669.35|668.85|668.25|667.75|0
1652318400000|2022-05-12 01:20:00|668.55|668.05|668.05|667.55|668.65|668.15|667.85|667.35|0
1652318700000|2022-05-12 01:25:00|668.25|667.75|668.25|667.75|668.75|668.25|668.05|667.55|0
1652319000000|2022-05-12 01:30:00|668.35|667.85|668.95|668.45|669.35|668.85|668.25|667.75|0
1652319300000|2022-05-12 01:35:00|668.85|668.35|668.35|667.85|668.85|668.35|668.25|667.75|0
1652319600000|2022-05-12 01:40:00|668.25|667.75|668.85|668.35|668.95|668.45|668.05|667.55|0
1652319900000|2022-05-12 01:45:00|668.95|668.45|669.55|669.05|669.75|669.25|668.85|668.35|0
1652320200000|2022-05-12 01:50:00|669.65|669.15|669.35|668.85|669.95|669.45|669.35|668.85|0
1652320500000|2022-05-12 01:55:00|669.15|668.65|669.15|668.65|669.95|669.45|669.05|668.55|0
1652320800000|2022-05-12 02:00:00|668.95|668.45|668.95|668.45|669.05|668.55|668.65|668.15|0
1652321100000|2022-05-12 02:05:00|669.05|668.55|668.75|668.25|669.35|668.85|668.65|668.15|0
1652321400000|2022-05-12 02:10:00|668.65|668.15|668.95|668.45|669.35|668.85|668.65|668.15|0
1652321700000|2022-05-12 02:15:00|669.15|668.65|669.55|669.05|669.55|669.05|668.95|668.45|0
1652322000000|2022-05-12 02:20:00|669.45|668.95|669.35|668.85|669.75|669.25|669.05|668.55|0
1652322300000|2022-05-12 02:25:00|669.25|668.75|668.65|668.15|669.25|668.75|668.45|667.95|0
1652322600000|2022-05-12 02:30:00|668.75|668.25|667.75|667.25|668.85|668.35|667.65|667.15|0
1652322900000|2022-05-12 02:35:00|667.65|667.15|667.35|666.85|667.65|667.15|667.35|666.85|0
1652323200000|2022-05-12 02:40:00|667.45|666.95|667.35|666.85|667.55|667.05|667.35|666.85|0
1652323500000|2022-05-12 02:45:00|667.45|666.95|667.15|666.65|667.85|667.35|666.95|666.45|0
1652323800000|2022-05-12 02:50:00|667.05|666.55|666.75|666.25|667.15|666.65|666.55|666.05|0
1652324100000|2022-05-12 02:55:00|666.65|666.15|667.55|667.05|667.55|667.05|666.55|666.05|0
1652324400000|2022-05-12 03:00:00|667.65|667.15|667.55|667.05|667.85|667.35|667.35|666.85|0
1652324700000|2022-05-12 03:05:00|667.45|666.95|667.35|666.85|667.55|667.05|667.15|666.65|0
1652325000000|2022-05-12 03:10:00|667.15|666.65|666.95|666.45|667.15|666.65|666.75|666.25|0
1652325300000|2022-05-12 03:15:00|666.75|666.25|667.15|666.65|667.55|667.05|666.75|666.25|0
1652325600000|2022-05-12 03:20:00|667.05|666.55|667.45|666.95|667.55|667.05|667.05|666.55|0
1652325900000|2022-05-12 03:25:00|667.35|666.85|667.35|666.85|667.55|667.05|667.15|666.65|0
1652326200000|2022-05-12 03:30:00|667.15|666.65|667.65|667.15|667.75|667.25|667.15|666.65|0
1652326500000|2022-05-12 03:35:00|667.55|667.05|667.55|667.05|667.65|667.15|667.35|666.85|0
1652326800000|2022-05-12 03:40:00|667.35|666.85|666.65|666.15|667.55|667.05|666.35|665.85|0
1652327100000|2022-05-12 03:45:00|666.75|666.25|667.05|666.55|667.15|666.65|666.55|666.05|0
1652327400000|2022-05-12 03:50:00|667.15|666.65|666.75|666.25|667.15|666.65|666.55|666.05|0
1652327700000|2022-05-12 03:55:00|666.95|666.45|667.15|666.65|667.15|666.65|666.55|666.05|0
1652328000000|2022-05-12 04:00:00|666.95|666.45|667.15|666.65|667.35|666.85|666.95|666.45|0
1652328300000|2022-05-12 04:05:00|667.05|666.55|666.45|665.95|667.05|666.55|666.45|665.95|0
1652328600000|2022-05-12 04:10:00|666.55|666.05|666.45|665.95|666.55|666.05|666.25|665.75|0
1652328900000|2022-05-12 04:15:00|666.55|666.05|666.35|665.85|666.55|666.05|666.25|665.75|0
1652329200000|2022-05-12 04:20:00|666.45|665.95|665.75|665.25|666.45|665.95|665.65|665.15|0
1652329500000|2022-05-12 04:25:00|665.85|665.35|666.05|665.55|666.25|665.75|665.45|664.95|0
1652329800000|2022-05-12 04:30:00|665.95|665.45|666.55|666.05|666.75|666.25|665.95|665.45|0
1652330100000|2022-05-12 04:35:00|666.35|665.85|665.95|665.45|666.35|665.85|665.75|665.25|0
1652330400000|2022-05-12 04:40:00|666.05|665.55|665.45|664.95|666.05|665.55|665.45|664.95|0
1652330700000|2022-05-12 04:45:00|665.35|664.85|665.65|665.15|665.65|665.15|665.05|664.55|0
1652331000000|2022-05-12 04:50:00|665.85|665.35|666.05|665.55|666.35|665.85|665.65|665.15|0
1652331300000|2022-05-12 04:55:00|666.15|665.65|666.35|665.85|666.35|665.85|665.65|665.15|0
1652331600000|2022-05-12 05:00:00|666.55|666.05|665.85|665.35|666.75|666.25|665.85|665.35|0
1652331900000|2022-05-12 05:05:00|665.65|665.15|665.15|664.65|665.85|665.35|664.85|664.35|0
1652332200000|2022-05-12 05:10:00|665.05|664.55|664.55|664.05|665.25|664.75|664.35|663.85|0
1652332500000|2022-05-12 05:15:00|664.45|663.95|664.45|663.95|664.55|664.05|663.75|663.25|0
1652332800000|2022-05-12 05:20:00|664.65|664.15|663.15|662.65|664.65|664.15|663.15|662.65|0
1652333100000|2022-05-12 05:25:00|663.25|662.75|664.35|663.85|664.35|663.85|663.15|662.65|0
1652333400000|2022-05-12 05:30:00|664.45|663.95|664.65|664.15|664.85|664.35|664.25|663.75|0
1652333700000|2022-05-12 05:35:00|664.85|664.35|663.95|663.45|665.05|664.55|663.75|663.25|0
1652334000000|2022-05-12 05:40:00|664.15|663.65|663.35|662.85|664.35|663.85|663.15|662.65|0
1652334300000|2022-05-12 05:45:00|663.45|662.95|663.35|662.85|663.75|663.25|663.35|662.85|0
1652334600000|2022-05-12 05:50:00|663.55|663.05|663.55|663.05|663.55|663.05|663.35|662.85|0
1652334900000|2022-05-12 05:55:00|663.65|663.15|663.55|663.05|664.05|663.55|663.35|662.85|0
1652335200000|2022-05-12 06:00:00|665.05|664.75|665.15|664.85|665.55|665.25|663.85|663.55|100
1652335500000|2022-05-12 06:05:00|665.05|664.75|666.35|666.05|666.55|666.25|665.05|664.75|28
1652335800000|2022-05-12 06:10:00|666.25|665.95|666.55|666.25|666.65|666.35|665.85|665.55|35
1652336100000|2022-05-12 06:15:00|666.65|666.35|666.05|665.75|666.65|666.35|665.55|665.25|41
1652336400000|2022-05-12 06:20:00|666.15|665.85|667.25|666.95|667.45|667.15|666.05|665.75|35
1652336700000|2022-05-12 06:25:00|667.15|666.85|666.45|666.15|667.35|667.05|666.35|666.05|33
1652337000000|2022-05-12 06:30:00|666.35|666.05|666.25|665.95|666.65|666.35|665.95|665.65|37
1652337300000|2022-05-12 06:35:00|666.45|666.15|666.65|666.35|667.05|666.75|666.35|666.05|26
1652337600000|2022-05-12 06:40:00|666.75|666.45|666.55|666.25|666.95|666.65|666.35|666.05|14
1652337900000|2022-05-12 06:45:00|666.45|666.15|665.35|665.05|666.45|666.15|664.95|664.65|30
1652338200000|2022-05-12 06:50:00|665.45|665.15|665.35|665.05|665.85|665.55|665.15|664.85|39
1652338500000|2022-05-12 06:55:00|665.45|665.15|665.45|665.15|665.85|665.55|664.95|664.65|52
1652338800000|2022-05-12 07:00:00|665.35|665.25|664.85|664.75|665.65|665.55|663.25|663.15|913
1652339100000|2022-05-12 07:05:00|664.75|664.65|665.05|664.95|665.55|665.45|663.25|663.15|536
1652339400000|2022-05-12 07:10:00|664.85|664.75|663.35|663.25|664.85|664.75|662.35|662.25|494
1652339700000|2022-05-12 07:15:00|663.25|663.15|664.35|664.25|665.75|665.65|663.15|663.05|432
1652340000000|2022-05-12 07:20:00|664.25|664.15|662.95|662.85|664.25|664.15|661.95|661.85|380
1652340300000|2022-05-12 07:25:00|663.05|662.95|664.35|664.25|664.75|664.65|662.65|662.55|313
1652340600000|2022-05-12 07:30:00|664.45|664.35|663.75|663.65|664.95|664.85|662.55|662.45|312
1652340900000|2022-05-12 07:35:00|663.85|663.75|663.05|662.95|664.75|664.65|663.05|662.95|226
1652341200000|2022-05-12 07:40:00|663.21|663.11|666.11|666.01|666.21|666.11|662.51|662.41|650
1652341500000|2022-05-12 07:45:00|666.21|666.11|668.61|668.51|668.91|668.81|665.61|665.51|467
1652341800000|2022-05-12 07:50:00|668.71|668.61|668.11|668.01|669.01|668.91|667.41|667.31|354
1652342100000|2022-05-12 07:55:00|668.01|667.91|668.11|668.01|668.11|668.01|667.01|666.91|250
1652342400000|2022-05-12 08:00:00|668.21|668.11|666.51|666.41|668.51|668.41|666.11|666.01|301
1652342700000|2022-05-12 08:05:00|666.41|666.31|667.51|667.41|667.51|667.41|665.91|665.81|219
1652343000000|2022-05-12 08:10:00|667.41|667.31|667.41|667.31|667.91|667.81|666.91|666.81|141
1652343300000|2022-05-12 08:15:00|667.51|667.41|666.81|666.71|668.11|668.01|666.81|666.71|144
1652343600000|2022-05-12 08:20:00|666.71|666.61|667.61|667.51|667.71|667.61|666.41|666.31|181
1652343900000|2022-05-12 08:25:00|667.51|667.41|667.41|667.31|668.01|667.91|666.81|666.71|102
1652344200000|2022-05-12 08:30:00|667.31|667.21|667.51|667.41|668.51|668.41|666.81|666.71|121
1652344500000|2022-05-12 08:35:00|667.31|667.21|667.31|667.21|667.51|667.41|666.71|666.61|128
1652344800000|2022-05-12 08:40:00|667.21|667.11|666.91|666.81|667.31|667.21|666.21|666.11|136
1652345100000|2022-05-12 08:45:00|666.81|666.71|665.81|665.71|666.91|666.81|665.21|665.11|159
1652345400000|2022-05-12 08:50:00|665.91|665.81|666.61|666.51|666.71|666.61|665.61|665.51|151
1652345700000|2022-05-12 08:55:00|666.71|666.61|666.11|666.01|666.81|666.71|665.81|665.71|108
1652346000000|2022-05-12 09:00:00|666.21|666.11|665.61|665.51|666.51|666.41|665.51|665.41|138
1652346300000|2022-05-12 09:05:00|665.71|665.61|665.81|665.71|666.51|666.41|665.51|665.41|124
1652346600000|2022-05-12 09:10:00|665.91|665.81|664.81|664.71|665.91|665.81|664.21|664.11|183
1652346900000|2022-05-12 09:15:00|664.91|664.81|665.91|665.81|666.01|665.91|664.41|664.31|116
1652347200000|2022-05-12 09:20:00|665.81|665.71|665.41|665.31|666.31|666.21|665.41|665.31|70
1652347500000|2022-05-12 09:25:00|665.51|665.41|665.31|665.21|665.71|665.61|664.81|664.71|125
1652347800000|2022-05-12 09:30:00|665.21|665.11|664.41|664.31|665.51|665.41|663.71|663.61|219
1652348100000|2022-05-12 09:35:00|664.31|664.21|665.61|665.51|665.71|665.61|664.31|664.21|140
1652348400000|2022-05-12 09:40:00|665.51|665.41|665.61|665.51|665.91|665.81|665.31|665.21|122
1652348700000|2022-05-12 09:45:00|665.71|665.61|666.51|666.41|666.61|666.51|665.51|665.41|121
1652349000000|2022-05-12 09:50:00|666.41|666.31|665.91|665.81|666.41|666.31|665.41|665.31|108
1652349300000|2022-05-12 09:55:00|665.81|665.71|665.21|665.11|666.01|665.91|665.01|664.91|130
1652349600000|2022-05-12 10:00:00|665.31|665.21|665.51|665.41|665.91|665.81|665.21|665.11|142
1652349900000|2022-05-12 10:05:00|665.61|665.51|666.01|665.91|666.41|666.31|665.01|664.91|134
1652350200000|2022-05-12 10:10:00|666.11|666.01|665.01|664.91|666.11|666.01|665.01|664.91|82
1652350500000|2022-05-12 10:15:00|665.11|665.01|665.21|665.11|665.41|665.31|664.81|664.71|105
1652350800000|2022-05-12 10:20:00|665.11|665.01|664.71|664.61|665.31|665.21|664.41|664.31|102
1652351100000|2022-05-12 10:25:00|664.61|664.51|666.81|666.71|666.81|666.71|664.61|664.51|134
1652351400000|2022-05-12 10:30:00|666.71|666.61|666.51|666.41|666.91|666.81|666.11|666.01|169
1652351700000|2022-05-12 10:35:00|666.61|666.51|666.41|666.31|667.01|666.91|666.21|666.11|119
1652352000000|2022-05-12 10:40:00|666.51|666.41|666.01|665.91|666.61|666.51|665.81|665.71|143
1652352300000|2022-05-12 10:45:00|665.91|665.81|665.81|665.71|666.21|666.11|665.51|665.41|89
1652352600000|2022-05-12 10:50:00|665.91|665.81|666.61|666.51|666.81|666.71|665.81|665.71|106
1652352900000|2022-05-12 10:55:00|666.71|666.61|667.91|667.81|668.11|668.01|666.61|666.51|131
1652353200000|2022-05-12 11:00:00|668.01|667.91|668.21|668.11|668.81|668.71|668.01|667.91|138
1652353500000|2022-05-12 11:05:00|668.11|668.01|668.21|668.11|668.51|668.41|667.81|667.71|89
1652353800000|2022-05-12 11:10:00|668.11|668.01|669.61|669.51|669.61|669.51|668.11|668.01|108
1652354100000|2022-05-12 11:15:00|669.71|669.61|669.41|669.31|669.81|669.71|669.21|669.11|138
1652354400000|2022-05-12 11:20:00|669.51|669.41|670.41|670.31|670.81|670.71|669.11|669.01|147
1652354700000|2022-05-12 11:25:00|670.31|670.21|669.51|669.41|670.31|670.21|669.11|669.01|188
1652355000000|2022-05-12 11:30:00|669.41|669.31|669.11|669.01|669.61|669.51|668.71|668.61|162
1652355300000|2022-05-12 11:35:00|669.21|669.11|668.71|668.61|669.71|669.61|668.41|668.31|265
1652355600000|2022-05-12 11:40:00|668.81|668.71|668.51|668.41|668.91|668.81|668.21|668.11|142
1652355900000|2022-05-12 11:45:00|668.41|668.31|667.81|667.71|668.71|668.61|667.71|667.61|203
1652356200000|2022-05-12 11:50:00|667.91|667.81|667.41|667.31|668.11|668.01|667.11|667.01|211
1652356500000|2022-05-12 11:55:00|667.51|667.41|667.01|666.91|668.11|668.01|666.71|666.61|255
1652356800000|2022-05-12 12:00:00|666.91|666.81|667.31|667.21|667.41|667.31|666.71|666.61|165
1652357100000|2022-05-12 12:05:00|667.21|667.11|667.31|667.21|668.01|667.91|667.11|667.01|256
1652357400000|2022-05-12 12:10:00|667.41|667.31|667.41|667.31|667.81|667.71|667.01|666.91|153
1652357700000|2022-05-12 12:15:00|667.31|667.21|667.81|667.71|667.81|667.71|667.01|666.91|153
1652358000000|2022-05-12 12:20:00|667.91|667.81|666.41|666.31|668.11|668.01|666.21|666.11|321
1652358300000|2022-05-12 12:25:00|666.31|666.21|666.71|666.61|666.81|666.71|666.21|666.11|145
1652358600000|2022-05-12 12:30:00|666.41|666.31|666.81|666.71|668.11|668.01|666.31|666.21|379
1652358900000|2022-05-12 12:35:00|666.91|666.81|667.31|667.21|667.31|667.21|666.61|666.51|152
1652359200000|2022-05-12 12:40:00|667.41|667.31|667.01|666.91|668.31|668.21|666.91|666.81|137
1652359500000|2022-05-12 12:45:00|666.91|666.81|667.41|667.31|667.81|667.71|666.91|666.81|88
1652359800000|2022-05-12 12:50:00|667.51|667.41|668.41|668.31|668.41|668.31|667.31|667.21|165
1652360100000|2022-05-12 12:55:00|668.31|668.21|668.61|668.51|669.01|668.91|668.11|668.01|113
1652360400000|2022-05-12 13:00:00|668.51|668.41|668.41|668.31|669.21|669.11|668.01|667.91|155
1652360700000|2022-05-12 13:05:00|668.31|668.21|670.11|670.01|670.11|670.01|668.21|668.11|225
1652361000000|2022-05-12 13:10:00|670.01|669.91|670.11|670.01|670.31|670.21|669.81|669.71|161
1652361300000|2022-05-12 13:15:00|670.21|670.11|669.71|669.61|670.61|670.51|669.51|669.41|170
1652361600000|2022-05-12 13:20:00|669.81|669.71|670.51|670.41|670.61|670.51|669.61|669.51|128
1652361900000|2022-05-12 13:25:00|670.41|670.31|669.21|669.11|670.41|670.31|669.21|669.11|189
1652362200000|2022-05-12 13:30:00|669.31|669.21|668.21|668.11|670.91|670.81|668.11|668.01|651
1652362500000|2022-05-12 13:35:00|668.11|668.01|667.51|667.41|669.51|669.41|667.41|667.31|263
1652362800000|2022-05-12 13:40:00|667.41|667.31|669.81|669.71|670.01|669.91|667.11|667.01|446
1652363100000|2022-05-12 13:45:00|669.91|669.81|671.21|671.11|672.31|672.21|669.41|669.31|288
1652363400000|2022-05-12 13:50:00|671.11|671.01|671.61|671.51|672.11|672.01|670.61|670.51|357
1652363700000|2022-05-12 13:55:00|671.51|671.41|670.71|670.61|672.11|672.01|669.61|669.51|332
1652364000000|2022-05-12 14:00:00|670.61|670.51|670.91|670.81|671.01|670.91|669.31|669.21|287
1652364300000|2022-05-12 14:05:00|671.01|670.91|673.01|672.91|673.21|673.11|670.81|670.71|275
1652364600000|2022-05-12 14:10:00|672.93|672.83|672.93|672.83|674.13|674.03|672.33|672.23|447
1652364900000|2022-05-12 14:15:00|672.83|672.73|673.03|672.93|673.23|673.13|671.63|671.53|333
1652365200000|2022-05-12 14:20:00|673.13|673.03|675.03|674.93|675.53|675.43|672.63|672.53|435
1652365500000|2022-05-12 14:25:00|674.93|674.83|673.83|673.73|675.43|675.33|673.43|673.33|603
1652365800000|2022-05-12 14:30:00|673.93|673.83|674.13|674.03|675.03|674.93|673.23|673.13|286
1652366100000|2022-05-12 14:35:00|674.23|674.13|675.03|674.93|675.23|675.13|673.33|673.23|201
1652366400000|2022-05-12 14:40:00|674.93|674.83|674.43|674.33|675.53|675.43|673.83|673.73|197
1652366700000|2022-05-12 14:45:00|674.33|674.23|675.03|674.93|675.53|675.43|673.73|673.63|233
1652367000000|2022-05-12 14:50:00|675.13|675.03|676.83|676.73|676.83|676.73|675.03|674.93|252
1652367300000|2022-05-12 14:55:00|676.73|676.63|677.33|677.23|677.73|677.63|676.53|676.43|226
1652367600000|2022-05-12 15:00:00|677.43|677.33|677.83|677.73|677.83|677.73|676.53|676.43|270
1652367900000|2022-05-12 15:05:00|677.93|677.83|680.03|679.93|680.03|679.93|677.43|677.33|452
1652368200000|2022-05-12 15:10:00|680.13|680.03|678.33|678.23|680.23|680.13|678.33|678.23|349
1652368500000|2022-05-12 15:15:00|678.43|678.33|678.33|678.23|678.73|678.63|677.83|677.73|243
1652368800000|2022-05-12 15:20:00|678.23|678.13|676.93|676.83|678.73|678.63|676.63|676.53|346
1652369100000|2022-05-12 15:25:00|676.83|676.73|676.53|676.43|677.63|677.53|676.33|676.23|401
1652369400000|2022-05-12 15:30:00|676.43|676.13|674.73|674.43|676.73|676.43|674.13|673.83|808
1652369700000|2022-05-12 15:35:00|675.03|674.73|675.93|675.63|676.23|675.93|674.53|674.23|279
1652370000000|2022-05-12 15:40:00|676.03|675.73|674.03|673.73|676.03|675.73|674.03|673.73|187
1652370300000|2022-05-12 15:45:00|673.93|673.63|672.73|672.43|674.13|673.83|672.53|672.23|100
1652370600000|2022-05-12 15:50:00|672.63|672.33|672.23|671.93|672.73|672.43|671.63|671.33|86
1652370900000|2022-05-12 15:55:00|672.13|671.83|671.23|670.93|672.23|671.93|671.13|670.83|138
1652371200000|2022-05-12 16:00:00|671.33|671.03|671.53|671.23|671.83|671.53|670.63|670.33|86
1652371500000|2022-05-12 16:05:00|671.63|671.33|671.93|671.63|672.33|672.03|670.83|670.53|62
1652371800000|2022-05-12 16:10:00|671.83|671.53|672.33|672.03|672.63|672.33|670.83|670.53|91
1652372100000|2022-05-12 16:15:00|672.23|671.93|672.63|672.33|672.83|672.53|671.63|671.33|37
1652372400000|2022-05-12 16:20:00|672.53|672.23|673.93|673.63|673.93|673.63|672.03|671.73|48
1652372700000|2022-05-12 16:25:00|673.83|673.53|674.83|674.53|674.93|674.63|673.73|673.43|46
1652373000000|2022-05-12 16:30:00|674.93|674.63|675.83|675.53|676.13|675.83|674.63|674.33|66
1652373300000|2022-05-12 16:35:00|675.93|675.63|675.43|675.13|676.33|676.03|675.43|675.13|67
1652373600000|2022-05-12 16:40:00|675.33|675.03|676.43|676.13|676.43|676.13|674.03|673.73|41
1652373900000|2022-05-12 16:45:00|676.53|676.23|675.83|675.53|677.03|676.73|675.43|675.13|70
1652374200000|2022-05-12 16:50:00|675.73|675.43|676.13|675.83|676.53|676.23|675.33|675.03|56
1652374500000|2022-05-12 16:55:00|676.23|675.93|675.23|674.93|676.83|676.53|675.03|674.73|38
1652374800000|2022-05-12 17:00:00|675.13|674.83|674.33|674.03|676.03|675.73|674.13|673.83|43
1652375100000|2022-05-12 17:05:00|674.23|673.93|674.13|673.83|674.83|674.53|673.73|673.43|38
1652375400000|2022-05-12 17:10:00|674.03|673.73|674.13|673.83|675.03|674.73|673.73|673.43|16
1652375700000|2022-05-12 17:15:00|674.03|673.73|673.13|672.83|674.73|674.43|672.83|672.53|53
1652376000000|2022-05-12 17:20:00|673.03|672.73|673.03|672.73|673.93|673.63|672.43|672.13|29
1652376300000|2022-05-12 17:25:00|673.13|672.83|672.63|672.33|673.23|672.93|671.83|671.53|85
1652376600000|2022-05-12 17:30:00|672.53|672.23|671.73|671.43|673.23|672.93|671.23|670.93|49
1652376900000|2022-05-12 17:35:00|671.83|671.53|670.93|670.63|672.23|671.93|670.73|670.43|43
1652377200000|2022-05-12 17:40:00|670.83|670.53|670.83|670.53|671.13|670.83|670.53|670.23|51
1652377500000|2022-05-12 17:45:00|670.73|670.43|669.73|669.43|671.03|670.73|669.63|669.33|38
1652377800000|2022-05-12 17:50:00|669.83|669.53|670.03|669.73|670.33|670.03|669.83|669.53|25
1652378100000|2022-05-12 17:55:00|669.93|669.63|670.53|670.23|671.13|670.83|669.63|669.33|83
1652378400000|2022-05-12 18:00:00|670.43|670.13|671.43|671.13|671.93|671.63|670.33|670.03|54
1652378700000|2022-05-12 18:05:00|671.33|671.03|669.73|669.43|671.43|671.13|669.63|669.33|27
1652379000000|2022-05-12 18:10:00|669.83|669.53|670.53|670.23|670.63|670.33|669.73|669.43|29
1652379300000|2022-05-12 18:15:00|670.43|670.13|670.93|670.63|671.03|670.73|670.03|669.73|11
1652379600000|2022-05-12 18:20:00|670.83|670.53|670.83|670.53|671.63|671.33|670.33|670.03|44
1652379900000|2022-05-12 18:25:00|670.73|670.43|670.93|670.63|671.33|671.03|670.33|670.03|35
1652380200000|2022-05-12 18:30:00|670.83|670.53|670.03|669.73|671.13|670.83|669.33|669.03|41
1652380500000|2022-05-12 18:35:00|669.93|669.63|669.23|668.93|670.03|669.73|669.23|668.93|21
1652380800000|2022-05-12 18:40:00|669.33|669.03|669.23|668.93|669.63|669.33|668.63|668.33|61
1652381100000|2022-05-12 18:45:00|669.33|669.03|669.03|668.73|669.93|669.63|668.93|668.63|42
1652381400000|2022-05-12 18:50:00|668.93|668.63|669.23|668.93|669.73|669.43|668.63|668.33|52
1652381700000|2022-05-12 18:55:00|669.13|668.83|669.03|668.73|669.63|669.33|668.73|668.43|16
1652382000000|2022-05-12 19:00:00|668.93|668.63|670.33|670.03|670.43|670.13|668.63|668.33|30
1652382300000|2022-05-12 19:05:00|670.43|670.13|669.73|669.43|670.53|670.23|669.23|668.93|30
1652382600000|2022-05-12 19:10:00|669.63|669.33|669.53|669.23|669.73|669.43|668.83|668.53|11
1652382900000|2022-05-12 19:15:00|669.93|669.63|671.33|671.03|671.63|671.33|669.63|669.33|56
1652383200000|2022-05-12 19:20:00|671.23|670.93|673.23|672.93|673.93|673.63|671.13|670.83|103
1652383500000|2022-05-12 19:25:00|673.33|673.03|672.23|671.93|674.33|674.03|672.03|671.73|61
1652383800000|2022-05-12 19:30:00|672.13|671.83|673.23|672.93|674.03|673.73|672.03|671.73|69
1652384100000|2022-05-12 19:35:00|673.03|672.73|673.73|673.43|673.73|673.43|672.33|672.03|40
1652384400000|2022-05-12 19:40:00|673.83|673.53|673.93|673.63|674.83|674.53|673.23|672.93|58
1652384700000|2022-05-12 19:45:00|673.83|673.53|673.83|673.53|674.83|674.53|673.53|673.23|33
1652385000000|2022-05-12 19:50:00|673.73|673.43|674.63|674.33|675.83|675.53|673.73|673.43|151
1652385300000|2022-05-12 19:55:00|674.73|674.43|676.13|675.63|676.53|676.23|674.33|674.03|96
1652385600000|2022-05-12 20:00:00|676.33|675.83|676.83|676.33|676.83|676.33|675.33|674.83|0
1652385900000|2022-05-12 20:05:00|676.73|676.23|677.03|676.53|677.13|676.63|676.53|676.03|0
1652386200000|2022-05-12 20:10:00|676.93|676.43|675.33|674.83|676.93|676.43|675.33|674.83|0
1652386500000|2022-05-12 20:15:00|675.43|674.93|675.33|674.83|675.53|675.03|674.43|673.93|0
1652386800000|2022-05-12 20:20:00|675.23|674.73|675.23|674.73|675.43|674.93|674.83|674.33|0
1652387100000|2022-05-12 20:25:00|675.33|674.83|675.23|674.73|675.43|674.93|674.83|674.33|0
1652387400000|2022-05-12 20:30:00|675.13|674.63|674.73|674.23|675.23|674.73|673.93|673.43|0
1652387700000|2022-05-12 20:35:00|674.83|674.33|674.03|673.53|674.93|674.43|673.43|672.93|0
1652388000000|2022-05-12 20:40:00|674.13|673.63|673.53|673.03|674.33|673.83|673.33|672.83|0
1652388300000|2022-05-12 20:45:00|673.63|673.13|672.63|672.13|674.03|673.53|672.53|672.03|0
1652388600000|2022-05-12 20:50:00|672.53|672.03|671.93|671.43|672.63|672.13|671.83|671.33|0
1652388900000|2022-05-12 20:55:00|671.83|671.33|672.33|671.83|672.43|671.93|671.53|671.03|0
1652389200000|2022-05-12 21:00:00|672.43|671.93|672.53|672.03|672.53|672.03|672.33|671.83|0
1652389500000|2022-05-12 21:05:00|672.43|671.93|672.53|672.03|672.53|672.03|672.43|671.93|0
1652389800000|2022-05-12 21:10:00|672.83|672.33|672.73|672.23|672.83|672.33|672.63|672.13|0
1652390400000|2022-05-12 21:20:00|672.83|672.33|672.93|672.43|672.93|672.43|672.73|672.23|0
1652390700000|2022-05-12 21:25:00|673.03|672.53|673.03|672.53|673.03|672.53|673.03|672.53|0
1652391000000|2022-05-12 21:30:00|673.13|672.63|673.03|672.53|673.13|672.63|673.03|672.53|0
1652391300000|2022-05-12 21:35:00|673.13|672.63|673.13|672.63|673.13|672.63|673.03|672.53|0
1652391600000|2022-05-12 21:40:00|673.03|672.53|673.03|672.53|673.13|672.63|672.93|672.43|0
1652391900000|2022-05-12 21:45:00|673.13|672.63|673.13|672.63|673.23|672.73|673.13|672.63|0
1652392200000|2022-05-12 21:50:00|673.23|672.73|673.13|672.63|673.23|672.73|673.13|672.63|0
1652392500000|2022-05-12 21:55:00|673.23|672.73|673.23|672.73|673.23|672.73|673.23|672.73|0
1652392800000|2022-05-12 22:00:00|673.43|672.93|673.53|673.03|674.13|673.63|673.43|672.93|0
1652393100000|2022-05-12 22:05:00|673.63|673.13|674.03|673.53|674.33|673.83|673.33|672.83|0
1652393400000|2022-05-12 22:10:00|674.13|673.63|674.53|674.03|674.73|674.23|673.93|673.43|0
1652393700000|2022-05-12 22:15:00|674.43|673.93|674.43|673.93|674.63|674.13|673.93|673.43|0
1652394000000|2022-05-12 22:20:00|674.53|674.03|673.93|673.43|674.73|674.23|673.93|673.43|0
1652394300000|2022-05-12 22:25:00|674.03|673.53|674.83|674.33|674.83|674.33|674.03|673.53|0
1652394600000|2022-05-12 22:30:00|675.43|674.93|674.73|674.23|675.53|675.03|674.73|674.23|0
1652394900000|2022-05-12 22:35:00|674.83|674.33|674.93|674.43|674.93|674.43|674.73|674.23|0
1652395200000|2022-05-12 22:40:00|675.13|674.63|675.13|674.63|675.13|674.63|674.93|674.43|0
1652395500000|2022-05-12 22:45:00|674.53|674.03|674.33|673.83|674.53|674.03|674.23|673.73|0
1652395800000|2022-05-12 22:50:00|674.43|673.93|674.43|673.93|674.63|674.13|674.23|673.73|0
1652396100000|2022-05-12 22:55:00|674.33|673.83|674.43|673.93|674.53|674.03|674.23|673.73|0
1652396400000|2022-05-12 23:00:00|674.53|674.03|675.33|674.83|675.43|674.93|674.43|673.93|0
1652396700000|2022-05-12 23:05:00|675.43|674.93|675.33|674.83|676.03|675.53|675.23|674.73|0
1652397000000|2022-05-12 23:10:00|675.43|674.93|675.73|675.23|675.93|675.43|675.23|674.73|0
1652397300000|2022-05-12 23:15:00|675.63|675.13|675.53|675.03|675.73|675.23|675.23|674.73|0
1652397600000|2022-05-12 23:20:00|675.63|675.13|676.33|675.83|676.43|675.93|675.63|675.13|0
1652397900000|2022-05-12 23:25:00|676.43|675.93|676.33|675.83|676.83|676.33|676.13|675.63|0
1652398200000|2022-05-12 23:30:00|676.43|675.93|676.73|676.23|676.93|676.43|676.23|675.73|0
1652398500000|2022-05-12 23:35:00|676.83|676.33|677.93|677.43|677.93|677.43|676.53|676.03|0
1652398800000|2022-05-12 23:40:00|678.03|677.53|678.13|677.63|678.33|677.83|677.93|677.43|0
1652399100000|2022-05-12 23:45:00|678.03|677.53|678.63|678.13|678.93|678.43|678.03|677.53|0
1652399400000|2022-05-12 23:50:00|678.73|678.23|678.73|678.23|678.83|678.33|678.53|678.03|0
1652399700000|2022-05-12 23:55:00|678.63|678.13|678.53|678.03|678.83|678.33|678.53|678.03|0
1652400000000|2022-05-13 00:00:00|678.33|677.83|678.73|678.23|678.83|678.33|677.83|677.33|0
1652400300000|2022-05-13 00:05:00|678.83|678.33|678.53|678.03|678.93|678.43|678.43|677.93|0
1652400600000|2022-05-13 00:10:00|678.33|677.83|679.03|678.53|679.33|678.83|678.03|677.53|0
1652400900000|2022-05-13 00:15:00|679.13|678.63|679.83|679.33|679.93|679.43|679.13|678.63|0
1652401200000|2022-05-13 00:20:00|679.73|679.23|680.03|679.53|680.23|679.73|679.23|678.73|0
1652401500000|2022-05-13 00:25:00|680.23|679.73|680.53|680.03|680.53|680.03|679.83|679.33|0
1652401800000|2022-05-13 00:30:00|680.73|680.23|681.33|680.83|681.53|681.03|680.53|680.03|0
1652402100000|2022-05-13 00:35:00|681.43|680.93|681.53|681.03|681.53|681.03|680.93|680.43|0
1652402400000|2022-05-13 00:40:00|681.63|681.13|682.23|681.73|682.63|682.13|681.53|681.03|0
1652402700000|2022-05-13 00:45:00|682.43|681.93|682.43|681.93|682.73|682.23|682.23|681.73|0
1652403000000|2022-05-13 00:50:00|682.53|682.03|682.53|682.03|682.73|682.23|682.33|681.83|0
1652403300000|2022-05-13 00:55:00|682.73|682.23|682.53|682.03|682.73|682.23|682.33|681.83|0
1652403600000|2022-05-13 01:00:00|682.43|681.93|682.83|682.33|682.93|682.43|682.33|681.83|0
1652403900000|2022-05-13 01:05:00|682.73|682.23|682.53|682.03|682.83|682.33|682.43|681.93|0
1652404200000|2022-05-13 01:10:00|682.43|681.93|682.93|682.43|682.93|682.43|682.33|681.83|0
1652404500000|2022-05-13 01:15:00|682.83|682.33|684.03|683.53|684.03|683.53|682.73|682.23|0
1652404800000|2022-05-13 01:20:00|683.83|683.33|684.03|683.53|684.43|683.93|683.83|683.33|0
1652405100000|2022-05-13 01:25:00|684.23|683.73|684.23|683.73|684.43|683.93|684.03|683.53|0
1652405400000|2022-05-13 01:30:00|684.03|683.53|683.83|683.33|684.13|683.63|683.73|683.23|0
1652405700000|2022-05-13 01:35:00|683.73|683.23|682.73|682.23|683.73|683.23|682.53|682.03|0
1652406000000|2022-05-13 01:40:00|682.63|682.13|682.93|682.43|683.23|682.73|682.53|682.03|0
1652406300000|2022-05-13 01:45:00|683.03|682.53|683.53|683.03|683.73|683.23|682.93|682.43|0
1652406600000|2022-05-13 01:50:00|683.73|683.23|684.23|683.73|684.23|683.73|683.53|683.03|0
1652406900000|2022-05-13 01:55:00|684.03|683.53|684.23|683.73|684.43|683.93|684.03|683.53|0
1652407200000|2022-05-13 02:00:00|684.43|683.93|684.63|684.13|684.93|684.43|684.33|683.83|0
1652407500000|2022-05-13 02:05:00|684.83|684.33|684.43|683.93|684.83|684.33|684.33|683.83|0
1652407800000|2022-05-13 02:10:00|684.33|683.83|684.23|683.73|684.43|683.93|684.23|683.73|0
1652408100000|2022-05-13 02:15:00|684.03|683.53|684.63|684.13|684.83|684.33|683.83|683.33|0
1652408400000|2022-05-13 02:20:00|684.43|683.93|684.43|683.93|684.73|684.23|684.33|683.83|0
1652408700000|2022-05-13 02:25:00|684.23|683.73|684.43|683.93|684.43|683.93|684.23|683.73|0
1652409000000|2022-05-13 02:30:00|684.63|684.13|684.63|684.13|684.83|684.33|684.43|683.93|0
1652409300000|2022-05-13 02:35:00|684.43|683.93|683.83|683.33|684.83|684.33|683.83|683.33|0
1652409600000|2022-05-13 02:40:00|683.93|683.43|684.03|683.53|684.03|683.53|683.83|683.33|0
1652409900000|2022-05-13 02:45:00|683.93|683.43|683.83|683.33|684.03|683.53|683.83|683.33|0
1652410200000|2022-05-13 02:50:00|683.93|683.43|683.93|683.43|684.23|683.73|683.83|683.33|0
1652410500000|2022-05-13 02:55:00|683.83|683.33|683.83|683.33|684.03|683.53|683.73|683.23|0
1652410800000|2022-05-13 03:00:00|683.73|683.23|683.73|683.23|683.83|683.33|683.73|683.23|0
1652411100000|2022-05-13 03:05:00|683.63|683.13|684.23|683.73|684.23|683.73|683.63|683.13|0
1652411400000|2022-05-13 03:10:00|684.03|683.53|684.23|683.73|684.23|683.73|684.03|683.53|0
1652411700000|2022-05-13 03:15:00|684.43|683.93|685.13|684.63|685.23|684.73|684.33|683.83|0
1652412000000|2022-05-13 03:20:00|684.93|684.43|685.93|685.43|685.93|685.43|684.93|684.43|0
1652412300000|2022-05-13 03:25:00|685.83|685.33|685.73|685.23|685.93|685.43|685.33|684.83|0
1652412600000|2022-05-13 03:30:00|685.93|685.43|686.13|685.63|686.43|685.93|685.73|685.23|0
1652412900000|2022-05-13 03:35:00|686.23|685.73|686.43|685.93|686.43|685.93|686.13|685.63|0
1652413200000|2022-05-13 03:40:00|686.33|685.83|686.63|686.13|686.63|686.13|686.33|685.83|0
1652413500000|2022-05-13 03:45:00|686.43|685.93|686.23|685.73|686.63|686.13|686.03|685.53|0
1652413800000|2022-05-13 03:50:00|686.13|685.63|685.93|685.43|686.63|686.13|685.83|685.33|0
1652414100000|2022-05-13 03:55:00|686.03|685.53|685.83|685.33|686.03|685.53|685.53|685.03|0
1652414400000|2022-05-13 04:00:00|685.93|685.43|684.93|684.43|685.93|685.43|684.93|684.43|0
1652414700000|2022-05-13 04:05:00|685.13|684.63|684.93|684.43|685.13|684.63|684.73|684.23|0
1652415000000|2022-05-13 04:10:00|684.73|684.23|684.93|684.43|684.93|684.43|684.53|684.03|0
1652415300000|2022-05-13 04:15:00|685.03|684.53|684.93|684.43|685.03|684.53|684.73|684.23|0
1652415600000|2022-05-13 04:20:00|685.03|684.53|685.33|684.83|685.33|684.83|684.93|684.43|0
1652415900000|2022-05-13 04:25:00|685.23|684.73|685.33|684.83|685.33|684.83|685.13|684.63|0
1652416200000|2022-05-13 04:30:00|685.23|684.73|684.73|684.23|685.33|684.83|684.63|684.13|0
1652416500000|2022-05-13 04:35:00|684.93|684.43|684.63|684.13|684.93|684.43|684.63|684.13|0
1652416800000|2022-05-13 04:40:00|684.73|684.23|684.63|684.13|684.73|684.23|684.63|684.13|0
1652417100000|2022-05-13 04:45:00|684.73|684.23|684.93|684.43|684.93|684.43|684.63|684.13|0
1652417400000|2022-05-13 04:50:00|685.13|684.63|685.13|684.63|685.23|684.73|684.93|684.43|0
1652417700000|2022-05-13 04:55:00|685.03|684.53|684.93|684.43|685.13|684.63|684.93|684.43|0
1652418000000|2022-05-13 05:00:00|685.13|684.63|684.93|684.43|685.13|684.63|684.63|684.13|0
1652418300000|2022-05-13 05:05:00|684.83|684.33|685.33|684.83|685.33|684.83|684.73|684.23|0
1652418600000|2022-05-13 05:10:00|685.53|685.03|685.33|684.83|685.73|685.23|685.33|684.83|0
1652418900000|2022-05-13 05:15:00|685.43|684.93|685.73|685.23|685.73|685.23|685.13|684.63|0
1652419200000|2022-05-13 05:20:00|685.83|685.33|685.53|685.03|686.23|685.73|685.53|685.03|0
1652419500000|2022-05-13 05:25:00|685.33|684.83|685.33|684.83|685.53|685.03|684.63|684.13|0
1652419800000|2022-05-13 05:30:00|685.13|684.63|685.73|685.23|685.93|685.43|684.93|684.43|0
1652420100000|2022-05-13 05:35:00|685.83|685.33|685.93|685.43|685.93|685.43|685.73|685.23|0
1652420400000|2022-05-13 05:40:00|685.73|685.23|685.93|685.43|686.13|685.63|685.73|685.23|0
1652420700000|2022-05-13 05:45:00|686.03|685.53|685.83|685.33|686.23|685.73|685.53|685.03|0
1652421000000|2022-05-13 05:50:00|685.73|685.23|686.03|685.53|686.03|685.53|685.53|685.03|0
1652421300000|2022-05-13 05:55:00|686.23|685.73|686.03|685.53|686.23|685.73|685.73|685.23|0
1652421600000|2022-05-13 06:00:00|684.33|684.03|683.93|683.63|684.73|684.43|683.73|683.43|147
1652421900000|2022-05-13 06:05:00|683.83|683.53|684.03|683.73|684.73|684.43|683.63|683.33|87
1652422200000|2022-05-13 06:10:00|683.93|683.63|683.13|682.83|684.03|683.73|683.03|682.73|42
1652422500000|2022-05-13 06:15:00|683.23|682.93|682.73|682.43|683.23|682.93|682.53|682.23|102
1652422800000|2022-05-13 06:20:00|682.83|682.53|683.53|683.23|683.73|683.43|682.73|682.43|52
1652423100000|2022-05-13 06:25:00|683.43|683.13|683.23|682.93|683.93|683.63|683.03|682.73|30
1652423400000|2022-05-13 06:30:00|683.13|682.83|683.03|682.73|683.23|682.93|682.63|682.33|38
1652423700000|2022-05-13 06:35:00|683.13|682.83|683.53|683.23|683.93|683.63|683.03|682.73|30
1652424000000|2022-05-13 06:40:00|683.63|683.33|683.83|683.53|683.93|683.63|683.23|682.93|8
1652424300000|2022-05-13 06:45:00|683.93|683.63|684.23|683.93|684.23|683.93|683.73|683.43|16
1652424600000|2022-05-13 06:50:00|684.13|683.83|683.43|683.13|684.23|683.93|683.43|683.13|13
1652424900000|2022-05-13 06:55:00|683.63|683.33|682.93|682.63|683.73|683.43|682.53|682.23|63
1652425200000|2022-05-13 07:00:00|682.83|682.73|681.33|681.23|682.83|682.73|680.53|680.43|654
1652425500000|2022-05-13 07:05:00|681.23|681.13|681.63|681.53|681.63|681.53|680.53|680.43|360
1652425800000|2022-05-13 07:10:00|681.73|681.63|682.03|681.93|682.43|682.33|681.33|681.23|348
1652426100000|2022-05-13 07:15:00|682.23|682.13|681.03|680.93|682.73|682.63|680.73|680.63|273
1652426400000|2022-05-13 07:20:00|680.93|680.83|683.03|682.93|683.03|682.93|680.53|680.43|233
1652426700000|2022-05-13 07:25:00|682.93|682.83|683.03|682.93|683.23|683.13|681.53|681.43|234
1652427000000|2022-05-13 07:30:00|682.93|682.83|683.73|683.63|683.83|683.73|682.63|682.53|291
1652427300000|2022-05-13 07:35:00|683.83|683.73|684.13|684.03|684.13|684.03|683.13|683.03|174
1652427600000|2022-05-13 07:40:00|684.31|684.21|684.11|684.01|684.61|684.51|683.81|683.71|210
1652427900000|2022-05-13 07:45:00|684.21|684.11|684.41|684.31|684.91|684.81|684.11|684.01|211
1652428200000|2022-05-13 07:50:00|684.51|684.41|683.51|683.41|684.71|684.61|683.41|683.31|166
1652428500000|2022-05-13 07:55:00|683.61|683.51|683.11|683.01|683.81|683.71|682.61|682.51|183
1652428800000|2022-05-13 08:00:00|683.21|683.11|684.61|684.51|684.91|684.81|683.11|683.01|179
1652429100000|2022-05-13 08:05:00|684.71|684.61|685.91|685.81|685.91|685.81|684.61|684.51|331
1652429400000|2022-05-13 08:10:00|686.01|685.91|685.21|685.11|686.21|686.11|684.91|684.81|239
1652429700000|2022-05-13 08:15:00|685.31|685.21|686.01|685.91|686.11|686.01|685.11|685.01|160
1652430000000|2022-05-13 08:20:00|686.11|686.01|686.81|686.71|687.01|686.91|685.91|685.81|149
1652430300000|2022-05-13 08:25:00|686.91|686.81|687.01|686.91|687.11|687.01|686.51|686.41|253
1652430600000|2022-05-13 08:30:00|687.11|687.01|686.61|686.51|687.11|687.01|685.81|685.71|226
1652430900000|2022-05-13 08:35:00|686.71|686.61|685.91|685.81|686.81|686.71|685.91|685.81|235
1652431200000|2022-05-13 08:40:00|685.81|685.71|685.61|685.51|686.21|686.11|685.51|685.41|158
1652431500000|2022-05-13 08:45:00|685.51|685.41|685.01|684.91|685.81|685.71|684.71|684.61|161
1652431800000|2022-05-13 08:50:00|684.91|684.81|685.41|685.31|685.51|685.41|684.41|684.31|94
1652432100000|2022-05-13 08:55:00|685.51|685.41|685.31|685.21|685.61|685.51|684.91|684.81|104
1652432400000|2022-05-13 09:00:00|685.21|685.11|685.71|685.61|686.21|686.11|685.21|685.11|156
1652432700000|2022-05-13 09:05:00|685.81|685.71|686.01|685.91|686.01|685.91|685.41|685.31|126
1652433000000|2022-05-13 09:10:00|685.91|685.81|686.21|686.11|686.21|686.11|685.81|685.71|126
1652433300000|2022-05-13 09:15:00|686.31|686.21|686.71|686.61|686.81|686.71|686.01|685.91|121
1652433600000|2022-05-13 09:20:00|686.81|686.71|687.11|687.01|687.21|687.11|686.71|686.61|119
1652433900000|2022-05-13 09:25:00|687.01|686.91|686.41|686.31|687.21|687.11|686.21|686.11|156
1652434200000|2022-05-13 09:30:00|686.31|686.21|685.71|685.61|686.51|686.41|685.41|685.31|178
1652434500000|2022-05-13 09:35:00|685.81|685.71|686.31|686.21|686.41|686.31|685.71|685.61|84
1652434800000|2022-05-13 09:40:00|686.41|686.31|686.01|685.91|686.41|686.31|685.41|685.31|134
1652435100000|2022-05-13 09:45:00|685.91|685.81|685.61|685.51|686.31|686.21|685.51|685.41|81
1652435400000|2022-05-13 09:50:00|685.71|685.61|685.01|684.91|685.71|685.61|684.91|684.81|92
1652435700000|2022-05-13 09:55:00|685.11|685.01|685.81|685.71|686.11|686.01|685.01|684.91|125
1652436000000|2022-05-13 10:00:00|685.91|685.81|686.11|686.01|686.21|686.11|685.71|685.61|79
1652436300000|2022-05-13 10:05:00|686.01|685.91|685.61|685.51|686.11|686.01|685.41|685.31|85
1652436600000|2022-05-13 10:10:00|685.71|685.61|686.01|685.91|686.11|686.01|685.41|685.31|104
1652436900000|2022-05-13 10:15:00|685.91|685.81|685.61|685.51|686.11|686.01|685.51|685.41|103
1652437200000|2022-05-13 10:20:00|685.71|685.61|685.61|685.51|685.71|685.61|685.31|685.21|57
1652437500000|2022-05-13 10:25:00|685.71|685.61|686.11|686.01|686.41|686.31|685.61|685.51|110
1652437800000|2022-05-13 10:30:00|686.01|685.91|686.31|686.21|686.31|686.21|685.51|685.41|76
1652438100000|2022-05-13 10:35:00|686.41|686.31|687.51|687.41|687.51|687.41|686.31|686.21|133
1652438400000|2022-05-13 10:40:00|687.41|687.31|687.31|687.21|687.61|687.51|687.01|686.91|114
1652438700000|2022-05-13 10:45:00|687.41|687.31|687.01|686.91|687.41|687.31|686.61|686.51|77
1652439000000|2022-05-13 10:50:00|686.91|686.81|686.71|686.61|687.21|687.11|686.61|686.51|95
1652439300000|2022-05-13 10:55:00|686.81|686.71|686.91|686.81|687.11|687.01|686.51|686.41|86
1652439600000|2022-05-13 11:00:00|686.71|686.61|686.91|686.81|687.21|687.11|686.51|686.41|112
1652439900000|2022-05-13 11:05:00|686.81|686.71|686.61|686.51|686.91|686.81|686.21|686.11|75
1652440200000|2022-05-13 11:10:00|686.51|686.41|686.81|686.71|687.11|687.01|686.51|686.41|64
1652440500000|2022-05-13 11:15:00|686.71|686.61|686.21|686.11|686.81|686.71|686.21|686.11|134
1652440800000|2022-05-13 11:20:00|686.31|686.21|686.51|686.41|686.61|686.51|686.11|686.01|78
1652441100000|2022-05-13 11:25:00|686.61|686.51|686.51|686.41|686.71|686.61|686.21|686.11|54
1652441400000|2022-05-13 11:30:00|686.41|686.31|686.71|686.61|686.71|686.61|686.11|686.01|129
1652441700000|2022-05-13 11:35:00|686.61|686.51|687.01|686.91|687.11|687.01|686.61|686.51|66
1652442000000|2022-05-13 11:40:00|686.91|686.81|687.21|687.11|687.21|687.11|686.91|686.81|81
1652442300000|2022-05-13 11:45:00|687.11|687.01|687.31|687.21|687.41|687.31|686.71|686.61|156
1652442600000|2022-05-13 11:50:00|687.21|687.11|687.41|687.31|687.51|687.41|686.91|686.81|92
1652442900000|2022-05-13 11:55:00|687.51|687.41|688.51|688.41|688.81|688.71|687.31|687.21|274
1652443200000|2022-05-13 12:00:00|688.61|688.51|688.01|687.91|688.81|688.71|687.81|687.71|174
1652443500000|2022-05-13 12:05:00|687.91|687.81|688.31|688.21|688.41|688.31|687.51|687.41|131
1652443800000|2022-05-13 12:10:00|688.41|688.31|688.81|688.71|688.91|688.81|688.21|688.11|159
1652444100000|2022-05-13 12:15:00|688.71|688.61|689.11|689.01|689.31|689.21|688.71|688.61|261
1652444400000|2022-05-13 12:20:00|689.21|689.11|688.51|688.41|689.21|689.11|688.41|688.31|105
1652444700000|2022-05-13 12:25:00|688.41|688.31|689.01|688.91|689.01|688.91|688.31|688.21|88
1652445000000|2022-05-13 12:30:00|688.91|688.81|688.91|688.81|689.21|689.11|688.51|688.41|99
1652445300000|2022-05-13 12:35:00|688.81|688.71|689.21|689.11|689.31|689.21|688.81|688.71|69
1652445600000|2022-05-13 12:40:00|689.11|689.01|688.91|688.81|689.31|689.21|688.81|688.71|139
1652445900000|2022-05-13 12:45:00|689.01|688.91|688.91|688.81|689.11|689.01|688.61|688.51|90
1652446200000|2022-05-13 12:50:00|688.81|688.71|688.81|688.71|689.21|689.11|688.71|688.61|85
1652446500000|2022-05-13 12:55:00|688.71|688.61|689.11|689.01|689.51|689.41|688.71|688.61|120
1652446800000|2022-05-13 13:00:00|689.01|688.91|688.81|688.71|689.31|689.21|688.31|688.21|145
1652447100000|2022-05-13 13:05:00|688.91|688.81|688.51|688.41|689.11|689.01|688.41|688.31|86
1652447400000|2022-05-13 13:10:00|688.61|688.51|687.91|687.81|688.61|688.51|687.71|687.61|119
1652447700000|2022-05-13 13:15:00|687.81|687.71|687.91|687.81|688.31|688.21|687.81|687.71|112
1652448000000|2022-05-13 13:20:00|687.81|687.71|687.51|687.41|688.01|687.91|687.51|687.41|142
1652448300000|2022-05-13 13:25:00|687.61|687.51|688.21|688.11|688.41|688.31|687.51|687.41|154
1652448600000|2022-05-13 13:30:00|688.31|688.21|688.61|688.51|689.41|689.31|688.11|688.01|388
1652448900000|2022-05-13 13:35:00|688.51|688.41|689.11|689.01|689.61|689.51|687.81|687.71|381
1652449200000|2022-05-13 13:40:00|689.01|688.91|689.21|689.11|689.51|689.41|688.31|688.21|365
1652449500000|2022-05-13 13:45:00|689.11|689.01|689.11|689.01|689.71|689.61|688.51|688.41|341
1652449800000|2022-05-13 13:50:00|689.21|689.11|691.21|691.11|691.51|691.41|689.01|688.91|377
1652450100000|2022-05-13 13:55:00|691.31|691.21|690.81|690.71|691.31|691.21|690.71|690.61|272
1652450400000|2022-05-13 14:00:00|691.11|691.01|692.71|692.61|692.71|692.61|690.91|690.81|362
1652450700000|2022-05-13 14:05:00|692.81|692.71|692.51|692.41|692.91|692.81|692.11|692.01|186
1652451000000|2022-05-13 14:10:00|692.49|692.39|693.09|692.99|694.09|693.99|692.29|692.19|792
1652451300000|2022-05-13 14:15:00|692.99|692.89|692.99|692.89|693.69|693.59|692.69|692.59|344
1652451600000|2022-05-13 14:20:00|693.09|692.99|693.89|693.79|694.39|694.29|693.09|692.99|232
1652451900000|2022-05-13 14:25:00|693.99|693.89|693.49|693.39|694.29|694.19|693.49|693.39|209
1652452200000|2022-05-13 14:30:00|693.59|693.49|693.39|693.29|693.69|693.59|692.89|692.79|280
1652452500000|2022-05-13 14:35:00|693.29|693.19|692.59|692.49|693.49|693.39|692.39|692.29|249
1652452800000|2022-05-13 14:40:00|692.69|692.59|692.09|691.99|692.89|692.79|691.79|691.69|205
1652453100000|2022-05-13 14:45:00|691.99|691.89|692.29|692.19|692.49|692.39|691.49|691.39|224
1652453400000|2022-05-13 14:50:00|692.39|692.29|692.79|692.69|692.79|692.69|692.29|692.19|172
1652453700000|2022-05-13 14:55:00|692.89|692.79|692.69|692.59|693.19|693.09|692.49|692.39|156
1652454000000|2022-05-13 15:00:00|692.79|692.69|692.59|692.49|693.09|692.99|692.39|692.29|203
1652454300000|2022-05-13 15:05:00|692.69|692.59|693.39|693.29|693.49|693.39|692.59|692.49|174
1652454600000|2022-05-13 15:10:00|693.29|693.19|693.79|693.69|693.89|693.79|692.99|692.89|179
1652454900000|2022-05-13 15:15:00|693.69|693.59|693.69|693.59|693.99|693.89|693.29|693.19|202
1652455200000|2022-05-13 15:20:00|693.59|693.49|694.39|694.29|694.49|694.39|693.59|693.49|327
1652455500000|2022-05-13 15:25:00|694.29|694.19|694.89|694.79|694.89|694.79|694.09|693.99|363
1652455800000|2022-05-13 15:30:00|694.76|694.66|694.26|693.96|695.06|694.76|693.96|693.66|966
1652456100000|2022-05-13 15:35:00|694.36|694.06|694.66|694.36|694.86|694.56|693.96|693.66|439
1652456400000|2022-05-13 15:40:00|694.56|694.26|693.86|693.56|694.66|694.36|693.16|692.86|171
1652456700000|2022-05-13 15:45:00|693.76|693.46|693.76|693.46|693.86|693.56|693.06|692.76|230
1652457000000|2022-05-13 15:50:00|693.86|693.56|694.56|694.26|694.56|694.26|693.66|693.36|66
1652457300000|2022-05-13 15:55:00|694.46|694.16|694.66|694.36|694.76|694.46|694.26|693.96|27
1652457600000|2022-05-13 16:00:00|694.76|694.46|695.26|694.96|695.36|695.06|694.56|694.26|62
1652457900000|2022-05-13 16:05:00|695.36|695.06|695.96|695.66|695.96|695.66|695.06|694.76|50
1652458200000|2022-05-13 16:10:00|696.06|695.76|696.06|695.76|696.46|696.16|695.66|695.36|77
1652458500000|2022-05-13 16:15:00|695.96|695.66|695.66|695.36|696.26|695.96|695.66|695.36|52
1652458800000|2022-05-13 16:20:00|695.76|695.46|695.66|695.36|696.06|695.76|695.46|695.16|34
1652459100000|2022-05-13 16:25:00|695.56|695.26|695.96|695.66|695.96|695.66|695.26|694.96|48
1652459400000|2022-05-13 16:30:00|696.06|695.76|696.16|695.86|696.36|696.06|695.96|695.66|61
1652459700000|2022-05-13 16:35:00|696.26|695.96|696.46|696.16|696.56|696.26|696.16|695.86|55
1652460000000|2022-05-13 16:40:00|696.36|696.06|696.36|696.06|696.66|696.36|696.26|695.96|34
1652460300000|2022-05-13 16:45:00|696.26|695.96|695.76|695.46|696.46|696.16|695.66|695.36|53
1652460600000|2022-05-13 16:50:00|695.66|695.36|695.46|695.16|695.76|695.46|694.86|694.56|83
1652460900000|2022-05-13 16:55:00|695.56|695.26|696.26|695.96|696.26|695.96|695.56|695.26|35
1652461200000|2022-05-13 17:00:00|696.36|696.06|696.36|696.06|696.56|696.26|695.96|695.66|30
1652461500000|2022-05-13 17:05:00|696.26|695.96|695.76|695.46|696.26|695.96|695.46|695.16|22
1652461800000|2022-05-13 17:10:00|695.66|695.36|695.86|695.56|696.06|695.76|695.36|695.06|16
1652462100000|2022-05-13 17:15:00|695.96|695.66|695.26|694.96|695.96|695.66|695.16|694.86|9
1652462400000|2022-05-13 17:20:00|695.36|695.06|695.66|695.36|695.66|695.36|694.76|694.46|22
1652462700000|2022-05-13 17:25:00|695.56|695.26|695.26|694.96|695.86|695.56|695.16|694.86|10
1652463000000|2022-05-13 17:30:00|695.36|695.06|695.66|695.36|695.76|695.46|695.16|694.86|9
1652463300000|2022-05-13 17:35:00|695.56|695.26|695.06|694.76|695.76|695.46|695.06|694.76|29
1652463600000|2022-05-13 17:40:00|694.96|694.66|694.46|694.16|694.96|694.66|694.26|693.96|28
1652463900000|2022-05-13 17:45:00|694.36|694.06|694.56|694.26|694.56|694.26|693.76|693.46|9
1652464200000|2022-05-13 17:50:00|694.46|694.16|694.26|693.96|694.56|694.26|694.06|693.76|15
1652464500000|2022-05-13 17:55:00|694.16|693.86|693.46|693.16|694.26|693.96|693.26|692.96|34
1652464800000|2022-05-13 18:00:00|693.56|693.26|691.86|691.56|693.56|693.26|691.56|691.26|43
1652465100000|2022-05-13 18:05:00|691.76|691.46|692.56|692.26|692.66|692.36|691.36|691.06|48
1652465400000|2022-05-13 18:10:00|692.66|692.36|691.96|691.66|693.06|692.76|691.96|691.66|19
1652465700000|2022-05-13 18:15:00|692.06|691.76|692.76|692.46|692.86|692.56|691.76|691.46|35
1652466000000|2022-05-13 18:20:00|692.86|692.56|692.16|691.86|692.86|692.56|691.76|691.46|21
1652466300000|2022-05-13 18:25:00|692.26|691.96|692.26|691.96|692.46|692.16|691.76|691.46|22
1652466600000|2022-05-13 18:30:00|692.16|691.86|692.96|692.66|693.86|693.56|692.16|691.86|62
1652466900000|2022-05-13 18:35:00|693.06|692.76|692.96|692.66|693.16|692.86|692.26|691.96|56
1652467200000|2022-05-13 18:40:00|693.06|692.76|693.86|693.56|693.96|693.66|692.76|692.46|49
1652467500000|2022-05-13 18:45:00|693.96|693.66|693.56|693.26|693.96|693.66|693.06|692.76|28
1652467800000|2022-05-13 18:50:00|693.46|693.16|695.26|694.96|695.26|694.96|693.36|693.06|60
1652468100000|2022-05-13 18:55:00|695.16|694.86|695.36|695.06|695.36|695.06|694.86|694.56|7
1652468400000|2022-05-13 19:00:00|695.46|695.16|694.86|694.56|695.76|695.46|694.86|694.56|28
1652468700000|2022-05-13 19:05:00|694.96|694.66|695.96|695.66|695.96|695.66|694.96|694.66|22
1652469000000|2022-05-13 19:10:00|695.86|695.56|696.46|696.16|696.46|696.16|695.66|695.36|22
1652469300000|2022-05-13 19:15:00|696.36|696.06|696.46|696.16|696.76|696.46|696.06|695.76|15
1652469600000|2022-05-13 19:20:00|696.36|696.06|696.56|696.26|696.66|696.36|695.96|695.66|16
1652469900000|2022-05-13 19:25:00|696.46|696.16|697.06|696.76|697.06|696.76|696.36|696.06|30
1652470200000|2022-05-13 19:30:00|696.96|696.66|695.46|695.16|697.16|696.86|695.36|695.06|52
1652470500000|2022-05-13 19:35:00|695.56|695.26|695.66|695.36|696.26|695.96|694.96|694.66|22
1652470800000|2022-05-13 19:40:00|695.76|695.46|696.46|696.16|696.76|696.46|695.56|695.26|33
1652471100000|2022-05-13 19:45:00|696.36|696.06|696.36|696.06|696.86|696.56|695.56|695.26|36
1652471400000|2022-05-13 19:50:00|696.66|696.36|696.36|696.06|696.86|696.56|695.16|694.86|170
1652471700000|2022-05-13 19:55:00|696.46|696.16|697.06|696.56|697.06|696.56|696.06|695.76|114
1652472000000|2022-05-13 20:00:00|696.76|696.26|695.56|695.06|696.76|696.26|695.36|694.86|0
1652472300000|2022-05-13 20:05:00|695.46|694.96|694.96|694.46|695.66|695.16|694.86|694.36|0
1652472600000|2022-05-13 20:10:00|695.06|694.56|695.06|694.56|695.36|694.86|694.96|694.46|0
1652472900000|2022-05-13 20:15:00|695.16|694.66|696.06|695.56|696.06|695.56|695.06|694.56|0
1652473200000|2022-05-13 20:20:00|695.96|695.46|696.26|695.76|696.46|695.96|695.76|695.26|0
1652473500000|2022-05-13 20:25:00|696.16|695.66|696.46|695.96|696.56|696.06|696.16|695.66|0
1652473800000|2022-05-13 20:30:00|696.36|695.86|696.46|695.96|696.56|696.06|696.36|695.86|0
1652474100000|2022-05-13 20:35:00|696.56|696.06|696.36|695.86|696.66|696.16|696.36|695.86|0
1652474400000|2022-05-13 20:40:00|696.26|695.76|696.26|695.76|696.36|695.86|696.16|695.66|0
1652474700000|2022-05-13 20:45:00|696.36|695.86|695.86|695.36|696.36|695.86|695.86|695.36|0
1652475000000|2022-05-13 20:50:00|695.96|695.46|695.36|694.86|695.96|695.46|695.36|694.86|0
1652475300000|2022-05-13 20:55:00|695.46|694.96|695.46|694.96|695.66|695.16|695.26|694.76|0
1652652000000|2022-05-15 22:00:00|696.56|696.06|698.86|698.36|698.86|698.36|696.46|695.96|0
1652652300000|2022-05-15 22:05:00|698.96|698.46|699.06|698.56|699.46|698.96|698.36|697.86|0
1652652600000|2022-05-15 22:10:00|699.16|698.66|699.86|699.36|700.06|699.56|699.06|698.56|0
1652652900000|2022-05-15 22:15:00|699.76|699.26|699.46|698.96|699.96|699.46|699.36|698.86|0
1652653200000|2022-05-15 22:20:00|699.36|698.86|699.66|699.16|699.66|699.16|699.06|698.56|0
1652653500000|2022-05-15 22:25:00|699.56|699.06|699.46|698.96|699.66|699.16|699.26|698.76|0
1652653800000|2022-05-15 22:30:00|699.36|698.86|699.06|698.56|699.46|698.96|698.86|698.36|0
1652654100000|2022-05-15 22:35:00|699.16|698.66|699.16|698.66|699.16|698.66|698.96|698.46|0
1652654400000|2022-05-15 22:40:00|699.06|698.56|699.26|698.76|699.36|698.86|698.76|698.26|0
1652654700000|2022-05-15 22:45:00|699.36|698.86|699.46|698.96|699.76|699.26|698.96|698.46|0
1652655000000|2022-05-15 22:50:00|699.36|698.86|699.66|699.16|699.86|699.36|699.36|698.86|0
1652655300000|2022-05-15 22:55:00|699.56|699.06|699.36|698.86|699.66|699.16|699.06|698.56|0
1652655600000|2022-05-15 23:00:00|699.46|698.96|699.16|698.66|699.46|698.96|699.06|698.56|0
1652655900000|2022-05-15 23:05:00|699.26|698.76|698.56|698.06|699.26|698.76|698.46|697.96|0
1652656200000|2022-05-15 23:10:00|698.66|698.16|698.76|698.26|698.96|698.46|698.56|698.06|0
1652656500000|2022-05-15 23:15:00|698.86|698.36|698.96|698.46|699.16|698.66|698.56|698.06|0
1652656800000|2022-05-15 23:20:00|698.86|698.36|699.06|698.56|699.16|698.66|698.66|698.16|0
1652657100000|2022-05-15 23:25:00|699.16|698.66|698.76|698.26|699.36|698.86|698.66|698.16|0
1652657400000|2022-05-15 23:30:00|698.86|698.36|699.56|699.06|699.76|699.26|698.76|698.26|0
1652657700000|2022-05-15 23:35:00|699.66|699.16|699.36|698.86|699.76|699.26|699.36|698.86|0
1652658000000|2022-05-15 23:40:00|699.46|698.96|699.46|698.96|699.56|699.06|699.16|698.66|0
1652658300000|2022-05-15 23:45:00|699.56|699.06|699.76|699.26|700.06|699.56|699.56|699.06|0
1652658600000|2022-05-15 23:50:00|699.86|699.36|700.46|699.96|700.56|700.06|699.76|699.26|0
1652658900000|2022-05-15 23:55:00|700.36|699.86|699.56|699.06|700.46|699.96|699.46|698.96|0
1652659200000|2022-05-16 00:00:00|699.66|699.16|698.76|698.26|699.66|699.16|698.46|697.96|0
1652659500000|2022-05-16 00:05:00|698.66|698.16|698.26|697.76|698.96|698.46|697.96|697.46|0
1652659800000|2022-05-16 00:10:00|698.36|697.86|698.46|697.96|699.06|698.56|698.26|697.76|0
1652660100000|2022-05-16 00:15:00|698.36|697.86|697.46|696.96|698.36|697.86|697.06|696.56|0
1652660400000|2022-05-16 00:20:00|697.56|697.06|698.16|697.66|698.16|697.66|697.16|696.66|0
1652660700000|2022-05-16 00:25:00|698.06|697.56|698.36|697.86|698.36|697.86|698.06|697.56|0
1652661000000|2022-05-16 00:30:00|698.16|697.66|697.76|697.26|698.26|697.76|697.46|696.96|0
1652661300000|2022-05-16 00:35:00|697.66|697.16|697.26|696.76|697.76|697.26|697.26|696.76|0
1652661600000|2022-05-16 00:40:00|697.36|696.86|697.46|696.96|697.46|696.96|697.26|696.76|0
1652661900000|2022-05-16 00:45:00|697.36|696.86|697.36|696.86|697.86|697.36|697.36|696.86|0
1652662200000|2022-05-16 00:50:00|697.46|696.96|697.66|697.16|697.86|697.36|697.26|696.76|0
1652662500000|2022-05-16 00:55:00|697.86|697.36|698.06|697.56|698.06|697.56|697.66|697.16|0
1652662800000|2022-05-16 01:00:00|697.86|697.36|698.26|697.76|698.46|697.96|697.86|697.36|0
1652663100000|2022-05-16 01:05:00|698.46|697.96|698.76|698.26|698.86|698.36|698.26|697.76|0
1652663400000|2022-05-16 01:10:00|698.96|698.46|698.46|697.96|698.96|698.46|698.36|697.86|0
1652663700000|2022-05-16 01:15:00|698.36|697.86|697.66|697.16|698.56|698.06|697.46|696.96|0
1652664000000|2022-05-16 01:20:00|697.56|697.06|696.86|696.36|697.56|697.06|696.36|695.86|0
1652664300000|2022-05-16 01:25:00|696.96|696.46|696.76|696.26|697.26|696.76|696.46|695.96|0
1652664600000|2022-05-16 01:30:00|696.86|696.36|696.76|696.26|697.06|696.56|696.56|696.06|0
1652664900000|2022-05-16 01:35:00|696.96|696.46|695.26|694.76|696.96|696.46|695.06|694.56|0
1652665200000|2022-05-16 01:40:00|695.36|694.86|695.56|695.06|695.96|695.46|695.36|694.86|0
1652665500000|2022-05-16 01:45:00|695.76|695.26|694.66|694.16|695.96|695.46|694.56|694.06|0
1652665800000|2022-05-16 01:50:00|694.56|694.06|694.86|694.36|695.06|694.56|694.46|693.96|0
1652666100000|2022-05-16 01:55:00|694.66|694.16|694.86|694.36|694.86|694.36|694.26|693.76|0
1652666400000|2022-05-16 02:00:00|694.66|694.16|693.36|692.86|694.66|694.16|693.36|692.86|0
1652666700000|2022-05-16 02:05:00|693.46|692.96|693.16|692.66|693.86|693.36|692.66|692.16|0
1652667000000|2022-05-16 02:10:00|693.26|692.76|692.76|692.26|693.46|692.96|692.56|692.06|0
1652667300000|2022-05-16 02:15:00|692.66|692.16|692.36|691.86|693.16|692.66|692.36|691.86|0
1652667600000|2022-05-16 02:20:00|692.16|691.66|691.66|691.16|692.16|691.66|690.66|690.16|0
1652667900000|2022-05-16 02:25:00|691.56|691.06|691.66|691.16|692.06|691.56|691.26|690.76|0
1652668200000|2022-05-16 02:30:00|691.76|691.26|692.06|691.56|692.06|691.56|691.26|690.76|0
1652668500000|2022-05-16 02:35:00|691.96|691.46|692.26|691.76|692.56|692.06|691.76|691.26|0
1652668800000|2022-05-16 02:40:00|692.16|691.66|692.26|691.76|692.36|691.86|691.66|691.16|0
1652669100000|2022-05-16 02:45:00|692.16|691.66|692.16|691.66|692.36|691.86|691.86|691.36|0
1652669400000|2022-05-16 02:50:00|692.26|691.76|692.56|692.06|692.56|692.06|692.06|691.56|0
1652669700000|2022-05-16 02:55:00|692.36|691.86|692.56|692.06|692.56|692.06|692.26|691.76|0
1652670000000|2022-05-16 03:00:00|692.76|692.26|692.56|692.06|692.76|692.26|692.36|691.86|0
1652670300000|2022-05-16 03:05:00|692.36|691.86|692.26|691.76|692.56|692.06|692.26|691.76|0
1652670600000|2022-05-16 03:10:00|692.36|691.86|692.36|691.86|692.76|692.26|692.26|691.76|0
1652670900000|2022-05-16 03:15:00|692.26|691.76|691.66|691.16|692.36|691.86|691.66|691.16|0
1652671200000|2022-05-16 03:20:00|691.46|690.96|690.76|690.26|691.66|691.16|690.36|689.86|0
1652671500000|2022-05-16 03:25:00|690.86|690.36|691.26|690.76|691.36|690.86|690.56|690.06|0
1652671800000|2022-05-16 03:30:00|691.16|690.66|691.46|690.96|691.76|691.26|691.16|690.66|0
1652672100000|2022-05-16 03:35:00|691.36|690.86|691.86|691.36|692.06|691.56|691.26|690.76|0
1652672400000|2022-05-16 03:40:00|691.66|691.16|692.06|691.56|692.06|691.56|691.16|690.66|0
1652672700000|2022-05-16 03:45:00|691.96|691.46|691.26|690.76|692.06|691.56|691.26|690.76|0
1652673000000|2022-05-16 03:50:00|691.46|690.96|691.86|691.36|691.86|691.36|691.26|690.76|0
1652673300000|2022-05-16 03:55:00|691.76|691.26|691.26|690.76|691.86|691.36|691.26|690.76|0
1652673600000|2022-05-16 04:00:00|691.46|690.96|691.86|691.36|692.06|691.56|691.46|690.96|0
1652673900000|2022-05-16 04:05:00|691.76|691.26|691.86|691.36|692.06|691.56|691.66|691.16|0
1652674200000|2022-05-16 04:10:00|691.76|691.26|691.66|691.16|691.86|691.36|691.46|690.96|0
1652674500000|2022-05-16 04:15:00|691.76|691.26|692.06|691.56|692.06|691.56|691.26|690.76|0
1652674800000|2022-05-16 04:20:00|692.16|691.66|692.36|691.86|692.56|692.06|692.06|691.56|0
1652675100000|2022-05-16 04:25:00|692.26|691.76|692.46|691.96|692.56|692.06|692.06|691.56|0
1652675400000|2022-05-16 04:30:00|692.56|692.06|692.36|691.86|692.56|692.06|692.16|691.66|0
1652675700000|2022-05-16 04:35:00|692.46|691.96|692.56|692.06|693.16|692.66|692.36|691.86|0
1652676000000|2022-05-16 04:40:00|692.66|692.16|692.36|691.86|692.96|692.46|692.36|691.86|0
1652676300000|2022-05-16 04:45:00|692.46|691.96|692.46|691.96|692.56|692.06|692.26|691.76|0
1652676600000|2022-05-16 04:50:00|692.56|692.06|692.56|692.06|692.76|692.26|692.46|691.96|0
1652676900000|2022-05-16 04:55:00|692.66|692.16|692.96|692.46|692.96|692.46|692.56|692.06|0
1652677200000|2022-05-16 05:00:00|693.06|692.56|692.76|692.26|693.36|692.86|692.66|692.16|0
1652677500000|2022-05-16 05:05:00|692.56|692.06|692.76|692.26|692.96|692.46|692.26|691.76|0
1652677800000|2022-05-16 05:10:00|692.86|692.36|692.86|692.36|693.76|693.26|692.56|692.06|0
1652678100000|2022-05-16 05:15:00|692.96|692.46|692.56|692.06|692.96|692.46|692.26|691.76|0
1652678400000|2022-05-16 05:20:00|692.46|691.96|692.56|692.06|692.76|692.26|692.26|691.76|0
1652678700000|2022-05-16 05:25:00|692.46|691.96|692.36|691.86|692.76|692.26|692.16|691.66|0
1652679000000|2022-05-16 05:30:00|694.16|693.66|694.46|693.96|694.46|693.96|694.06|693.56|0
1652679300000|2022-05-16 05:35:00|694.66|694.16|695.16|694.66|695.36|694.86|694.66|694.16|0
1652679600000|2022-05-16 05:40:00|695.26|694.76|695.36|694.86|695.36|694.86|694.96|694.46|0
1652679900000|2022-05-16 05:45:00|693.56|693.06|693.56|693.06|693.66|693.16|693.36|692.86|0
1652680200000|2022-05-16 05:50:00|693.36|692.86|693.16|692.66|693.46|692.96|692.76|692.26|0
1652680500000|2022-05-16 05:55:00|693.06|692.56|693.36|692.86|693.36|692.86|692.96|692.46|0
1652680800000|2022-05-16 06:00:00|693.96|693.66|691.86|691.56|694.36|694.06|691.66|691.36|187
1652681100000|2022-05-16 06:05:00|691.76|691.46|690.66|690.36|691.96|691.66|690.66|690.36|189
1652681400000|2022-05-16 06:10:00|690.76|690.46|690.46|690.16|691.06|690.76|689.96|689.66|68
1652681700000|2022-05-16 06:15:00|690.36|690.06|690.46|690.16|690.96|690.66|690.06|689.76|113
1652682000000|2022-05-16 06:20:00|690.56|690.26|690.06|689.76|690.86|690.56|690.06|689.76|73
1652682300000|2022-05-16 06:25:00|690.16|689.86|690.06|689.76|690.26|689.96|689.76|689.46|62
1652682600000|2022-05-16 06:30:00|689.96|689.66|690.06|689.76|690.56|690.26|689.86|689.56|48
1652682900000|2022-05-16 06:35:00|690.16|689.86|690.16|689.86|690.26|689.96|689.86|689.56|55
1652683200000|2022-05-16 06:40:00|690.26|689.96|689.56|689.26|690.26|689.96|689.56|689.26|38
1652683500000|2022-05-16 06:45:00|689.66|689.36|690.06|689.76|690.26|689.96|689.56|689.26|56
1652683800000|2022-05-16 06:50:00|690.16|689.86|690.06|689.76|690.36|690.06|689.76|689.46|33
1652684100000|2022-05-16 06:55:00|690.16|689.86|690.26|689.96|690.46|690.16|689.86|689.56|74
1652684400000|2022-05-16 07:00:00|690.36|690.06|691.76|691.66|692.06|691.96|689.76|689.66|704
1652684700000|2022-05-16 07:05:00|691.86|691.76|689.76|689.66|692.36|692.26|689.16|689.06|328
1652685000000|2022-05-16 07:10:00|689.66|689.56|689.36|689.26|689.96|689.86|687.86|687.76|277
1652685300000|2022-05-16 07:15:00|689.46|689.36|688.06|687.96|689.86|689.76|688.06|687.96|218
1652685600000|2022-05-16 07:20:00|688.16|688.06|688.36|688.26|688.56|688.46|687.56|687.46|191
1652685900000|2022-05-16 07:25:00|688.46|688.36|690.36|690.26|690.36|690.26|688.36|688.26|149
1652686200000|2022-05-16 07:30:00|690.46|690.36|690.16|690.06|690.56|690.46|689.86|689.76|236
1652686500000|2022-05-16 07:35:00|690.26|690.16|690.26|690.16|690.76|690.66|689.36|689.26|158
1652686800000|2022-05-16 07:40:00|690.33|690.23|690.83|690.73|691.13|691.03|690.03|689.93|170
1652687100000|2022-05-16 07:45:00|690.93|690.83|691.23|691.13|691.63|691.53|690.23|690.13|169
1652687400000|2022-05-16 07:50:00|691.33|691.23|690.23|690.13|691.43|691.33|690.13|690.03|146
1652687700000|2022-05-16 07:55:00|690.33|690.23|690.63|690.53|691.13|691.03|689.73|689.63|133
1652688000000|2022-05-16 08:00:00|690.73|690.63|691.13|691.03|691.53|691.43|690.63|690.53|125
1652688300000|2022-05-16 08:05:00|691.03|690.93|690.63|690.53|691.03|690.93|690.23|690.13|146
1652688600000|2022-05-16 08:10:00|690.53|690.43|691.03|690.93|691.13|691.03|690.43|690.33|109
1652688900000|2022-05-16 08:15:00|690.93|690.83|691.83|691.73|691.93|691.83|690.83|690.73|595
1652689200000|2022-05-16 08:20:00|691.93|691.83|692.03|691.93|692.43|692.33|691.63|691.53|131
1652689500000|2022-05-16 08:25:00|692.13|692.03|691.33|691.23|692.23|692.13|691.23|691.13|124
1652689800000|2022-05-16 08:30:00|691.23|691.13|692.13|692.03|692.43|692.33|691.13|691.03|149
1652690100000|2022-05-16 08:35:00|692.03|691.93|692.13|692.03|692.83|692.73|691.73|691.63|154
1652690400000|2022-05-16 08:40:00|692.23|692.13|691.73|691.63|692.23|692.13|691.43|691.33|81
1652690700000|2022-05-16 08:45:00|691.63|691.53|692.03|691.93|692.33|692.23|691.63|691.53|140
1652691000000|2022-05-16 08:50:00|691.93|691.83|692.53|692.43|692.73|692.63|691.83|691.73|94
1652691300000|2022-05-16 08:55:00|692.43|692.33|693.63|693.53|693.63|693.53|692.33|692.23|173
1652691600000|2022-05-16 09:00:00|693.53|693.43|693.63|693.53|694.03|693.93|693.33|693.23|138
1652691900000|2022-05-16 09:05:00|693.73|693.63|693.53|693.43|693.73|693.63|693.13|693.03|68
1652692200000|2022-05-16 09:10:00|693.43|693.33|693.23|693.13|693.73|693.63|693.03|692.93|133
1652692500000|2022-05-16 09:15:00|693.13|693.03|692.63|692.53|693.13|693.03|692.53|692.43|95
1652692800000|2022-05-16 09:20:00|692.53|692.43|691.73|691.63|692.73|692.63|691.73|691.63|118
1652693100000|2022-05-16 09:25:00|691.83|691.73|691.83|691.73|692.33|692.23|691.63|691.53|152
1652693400000|2022-05-16 09:30:00|691.73|691.63|692.23|692.13|692.43|692.33|691.63|691.53|138
1652693700000|2022-05-16 09:35:00|692.13|692.03|691.63|691.53|692.13|692.03|691.53|691.43|107
1652694000000|2022-05-16 09:40:00|691.53|691.43|691.33|691.23|691.73|691.63|691.23|691.13|119
1652694300000|2022-05-16 09:45:00|691.23|691.13|691.53|691.43|691.53|691.43|691.13|691.03|86
1652694600000|2022-05-16 09:50:00|691.43|691.33|691.23|691.13|691.43|691.33|691.13|691.03|101
1652694900000|2022-05-16 09:55:00|691.33|691.23|691.13|691.03|691.53|691.43|690.63|690.53|114
1652695200000|2022-05-16 10:00:00|691.23|691.13|691.63|691.53|691.93|691.83|691.23|691.13|100
1652695500000|2022-05-16 10:05:00|691.53|691.43|691.43|691.33|691.53|691.43|691.13|691.03|277
1652695800000|2022-05-16 10:10:00|691.33|691.23|691.83|691.73|691.83|691.73|691.23|691.13|72
1652696100000|2022-05-16 10:15:00|691.93|691.83|691.93|691.83|692.03|691.93|691.63|691.53|90
1652696400000|2022-05-16 10:20:00|691.83|691.73|691.43|691.33|691.83|691.73|691.33|691.23|77
1652696700000|2022-05-16 10:25:00|691.53|691.43|692.03|691.93|692.33|692.23|691.43|691.33|138
1652697000000|2022-05-16 10:30:00|691.93|691.83|691.83|691.73|691.93|691.83|691.33|691.23|586
1652697300000|2022-05-16 10:35:00|691.93|691.83|692.23|692.13|692.33|692.23|691.33|691.23|570
1652697600000|2022-05-16 10:40:00|692.13|692.03|691.83|691.73|692.23|692.13|691.73|691.63|52
1652697900000|2022-05-16 10:45:00|691.73|691.63|691.93|691.83|692.33|692.23|691.63|691.53|68
1652698200000|2022-05-16 10:50:00|691.83|691.73|691.43|691.33|691.93|691.83|691.33|691.23|55
1652698500000|2022-05-16 10:55:00|691.33|691.23|691.23|691.13|691.73|691.63|691.13|691.03|93
1652698800000|2022-05-16 11:00:00|691.33|691.23|691.43|691.33|691.83|691.73|691.23|691.13|78
1652699100000|2022-05-16 11:05:00|691.33|691.23|692.13|692.03|692.13|692.03|691.33|691.23|85
1652699400000|2022-05-16 11:10:00|692.03|691.93|692.03|691.93|692.33|692.23|691.83|691.73|87
1652699700000|2022-05-16 11:15:00|692.13|692.03|692.23|692.13|692.43|692.33|691.93|691.83|128
1652700000000|2022-05-16 11:20:00|692.33|692.23|692.13|692.03|692.43|692.33|691.73|691.63|83
1652700300000|2022-05-16 11:25:00|692.03|691.93|691.43|691.33|692.13|692.03|691.23|691.13|98
1652700600000|2022-05-16 11:30:00|691.33|691.23|691.03|690.93|691.63|691.53|690.93|690.83|71
1652700900000|2022-05-16 11:35:00|691.13|691.03|691.23|691.13|691.43|691.33|691.03|690.93|128
1652701200000|2022-05-16 11:40:00|691.2|691.1|691.4|691.3|691.5|691.4|691.1|691|73
1652701500000|2022-05-16 11:45:00|691.3|691.2|691.7|691.6|691.9|691.8|691.2|691.1|88
1652701800000|2022-05-16 11:50:00|691.6|691.5|691.7|691.6|692|691.9|691.3|691.2|59
1652702100000|2022-05-16 11:55:00|691.8|691.7|691.3|691.2|691.8|691.7|691.2|691.1|79
1652702400000|2022-05-16 12:00:00|691.4|691.3|691.7|691.6|692|691.9|691.3|691.2|155
1652702700000|2022-05-16 12:05:00|691.6|691.5|691.6|691.5|691.8|691.7|691.3|691.2|95
1652703000000|2022-05-16 12:10:00|691.7|691.6|692.1|692|692.2|692.1|691.5|691.4|125
1652703300000|2022-05-16 12:15:00|692.2|692.1|692.3|692.2|692.4|692.3|691.9|691.8|89
1652703600000|2022-05-16 12:20:00|692.4|692.3|692.9|692.8|693|692.9|692.3|692.2|115
1652703900000|2022-05-16 12:25:00|692.8|692.7|693.1|693|693.2|693.1|692.4|692.3|126
1652704200000|2022-05-16 12:30:00|693|692.9|693.8|693.7|693.9|693.8|692.7|692.6|166
1652704500000|2022-05-16 12:35:00|693.7|693.6|693.3|693.2|694.1|694|693.1|693|117
1652704800000|2022-05-16 12:40:00|693.2|693.1|693.4|693.3|693.5|693.4|692.8|692.7|99
1652705100000|2022-05-16 12:45:00|693.3|693.2|693.2|693.1|693.4|693.3|693|692.9|107
1652705400000|2022-05-16 12:50:00|693.1|693|693.7|693.6|693.8|693.7|693|692.9|127
1652705700000|2022-05-16 12:55:00|693.8|693.7|693.6|693.5|693.9|693.8|693.1|693|237
1652706000000|2022-05-16 13:00:00|693.5|693.4|693.7|693.6|694|693.9|693.3|693.2|174
1652706300000|2022-05-16 13:05:00|693.8|693.7|693.3|693.2|693.8|693.7|692.9|692.8|147
1652706600000|2022-05-16 13:10:00|693.2|693.1|692.4|692.3|693.3|693.2|692.3|692.2|722
1652706900000|2022-05-16 13:15:00|692.3|692.2|691.5|691.4|692.4|692.3|691.4|691.3|157
1652707200000|2022-05-16 13:20:00|691.4|691.3|691.6|691.5|691.7|691.6|690.9|690.8|217
1652707500000|2022-05-16 13:25:00|691.7|691.6|691.7|691.6|692|691.9|691.5|691.4|150
1652707800000|2022-05-16 13:30:00|691.8|691.7|691.7|691.6|692.4|692.3|691.3|691.2|420
1652708100000|2022-05-16 13:35:00|691.8|691.7|693.2|693.1|693.2|693.1|690.4|690.3|317
1652708400000|2022-05-16 13:40:00|693.3|693.2|692.3|692.2|693.8|693.7|692.1|692|370
1652708700000|2022-05-16 13:45:00|692.2|692.1|692|691.9|692.7|692.6|690.7|690.6|337
1652709000000|2022-05-16 13:50:00|691.9|691.8|693.7|693.6|693.8|693.7|691.6|691.5|509
1652709300000|2022-05-16 13:55:00|693.8|693.7|692.9|692.8|694.1|694|692.7|692.6|233
1652709600000|2022-05-16 14:00:00|692.8|692.7|692.3|692.2|693.2|693.1|691.3|691.2|357
1652709900000|2022-05-16 14:05:00|692.4|692.3|694.8|694.7|694.8|694.7|692.2|692.1|231
1652710200000|2022-05-16 14:10:00|694.82|694.72|695.32|695.22|695.82|695.72|694.32|694.22|277
1652710500000|2022-05-16 14:15:00|695.22|695.12|695.82|695.72|696.22|696.12|695.12|695.02|194
1652710800000|2022-05-16 14:20:00|695.92|695.82|695.72|695.62|696.52|696.42|695.42|695.32|185
1652711100000|2022-05-16 14:25:00|695.62|695.52|696.32|696.22|696.52|696.42|694.92|694.82|150
1652711400000|2022-05-16 14:30:00|696.12|696.02|694.52|694.42|696.32|696.22|693.92|693.82|286
1652711700000|2022-05-16 14:35:00|694.62|694.52|694.72|694.62|695.02|694.92|694.22|694.12|224
1652712000000|2022-05-16 14:40:00|694.62|694.52|694.92|694.82|695.02|694.92|693.92|693.82|146
1652712300000|2022-05-16 14:45:00|694.82|694.72|693.52|693.42|694.82|694.72|693.52|693.42|202
1652712600000|2022-05-16 14:50:00|693.42|693.32|693.32|693.22|694.02|693.92|693.02|692.92|180
1652712900000|2022-05-16 14:55:00|693.22|693.12|693.32|693.22|693.72|693.62|692.72|692.62|170
1652713200000|2022-05-16 15:00:00|693.22|693.12|693.22|693.12|693.62|693.52|692.82|692.72|257
1652713500000|2022-05-16 15:05:00|693.12|693.02|693.82|693.72|693.92|693.82|692.52|692.42|203
1652713800000|2022-05-16 15:10:00|693.72|693.62|693.92|693.82|694.22|694.12|693.42|693.32|143
1652714100000|2022-05-16 15:15:00|693.82|693.72|694.52|694.42|694.82|694.72|693.82|693.72|138
1652714400000|2022-05-16 15:20:00|694.42|694.32|694.42|694.32|694.62|694.52|693.72|693.62|333
1652714700000|2022-05-16 15:25:00|694.32|694.22|693.92|693.82|694.32|694.22|693.52|693.42|792
1652715000000|2022-05-16 15:30:00|694.02|693.72|694.92|694.62|694.92|694.62|692.82|692.52|698
1652715300000|2022-05-16 15:35:00|695.02|694.72|695.22|694.92|695.42|695.12|693.12|692.82|191
1652715600000|2022-05-16 15:40:00|695.32|695.02|696.22|695.92|696.22|695.92|694.52|694.22|963
1652715900000|2022-05-16 15:45:00|696.12|695.82|696.72|696.42|696.82|696.52|695.82|695.52|76
1652716200000|2022-05-16 15:50:00|696.82|696.52|697.12|696.82|697.12|696.82|696.02|695.72|42
1652716500000|2022-05-16 15:55:00|697.22|696.92|697.22|696.92|697.32|697.02|696.82|696.52|577
1652716800000|2022-05-16 16:00:00|697.32|697.02|697.12|696.82|697.72|697.42|696.92|696.62|46
1652717100000|2022-05-16 16:05:00|697.02|696.72|696.32|696.02|697.02|696.72|696.02|695.72|64
1652717400000|2022-05-16 16:10:00|696.42|696.12|696.02|695.72|696.62|696.32|695.92|695.62|52
1652717700000|2022-05-16 16:15:00|696.12|695.82|695.72|695.42|696.22|695.92|695.22|694.92|34
1652718000000|2022-05-16 16:20:00|695.62|695.32|695.42|695.12|695.92|695.62|695.12|694.82|35
1652718300000|2022-05-16 16:25:00|695.52|695.22|695.72|695.42|696.02|695.72|695.22|694.92|44
1652718600000|2022-05-16 16:30:00|695.62|695.32|696.22|695.92|696.22|695.92|695.32|695.02|59
1652718900000|2022-05-16 16:35:00|696.32|696.02|695.22|694.92|696.82|696.52|695.12|694.82|83
1652719200000|2022-05-16 16:40:00|695.12|694.82|695.32|695.02|695.52|695.22|694.92|694.62|19
1652719500000|2022-05-16 16:45:00|695.22|694.92|696.02|695.72|696.02|695.72|694.92|694.62|34
1652719800000|2022-05-16 16:50:00|696.12|695.82|695.22|694.92|696.12|695.82|695.12|694.82|14
1652720100000|2022-05-16 16:55:00|695.12|694.82|695.22|694.92|695.32|695.02|694.82|694.52|17
1652720400000|2022-05-16 17:00:00|695.12|694.82|695.72|695.42|695.72|695.42|694.72|694.42|21
1652720700000|2022-05-16 17:05:00|695.62|695.32|696.52|696.22|696.52|696.22|695.42|695.12|22
1652721000000|2022-05-16 17:10:00|696.42|696.12|697.32|697.02|697.52|697.22|696.32|696.02|14
1652721300000|2022-05-16 17:15:00|697.42|697.12|696.42|696.12|697.42|697.12|696.32|696.02|29
1652721600000|2022-05-16 17:20:00|696.52|696.22|697.62|697.32|698.12|697.82|696.32|696.02|45
1652721900000|2022-05-16 17:25:00|697.72|697.42|698.22|697.92|698.42|698.12|697.52|697.22|7
1652722200000|2022-05-16 17:30:00|698.32|698.02|698.52|698.22|698.62|698.32|698.32|698.02|29
1652722500000|2022-05-16 17:35:00|698.42|698.12|698.42|698.12|698.82|698.52|698.12|697.82|18
1652722800000|2022-05-16 17:40:00|698.52|698.22|698.92|698.62|699.12|698.82|697.82|697.52|32
1652723100000|2022-05-16 17:45:00|698.82|698.52|698.22|697.92|698.82|698.52|698.12|697.82|29
1652723400000|2022-05-16 17:50:00|698.32|698.02|698.22|697.92|698.62|698.32|698.02|697.72|9
1652723700000|2022-05-16 17:55:00|698.12|697.82|698.22|697.92|698.62|698.32|697.92|697.62|5
1652724000000|2022-05-16 18:00:00|698.32|698.02|698.52|698.22|698.52|698.22|697.42|697.12|12
1652724300000|2022-05-16 18:05:00|698.62|698.32|699.22|698.92|699.42|699.12|698.62|698.32|26
1652724600000|2022-05-16 18:10:00|699.12|698.82|698.72|698.42|699.12|698.82|698.32|698.02|14
1652724900000|2022-05-16 18:15:00|698.82|698.52|699.02|698.72|699.32|699.02|698.52|698.22|19
1652725200000|2022-05-16 18:20:00|699.12|698.82|699.72|699.42|699.72|699.42|698.82|698.52|31
1652725500000|2022-05-16 18:25:00|699.62|699.32|700.22|699.92|700.32|700.02|699.32|699.02|52
1652725800000|2022-05-16 18:30:00|700.32|700.02|700.22|699.92|700.52|700.22|700.02|699.72|37
1652726100000|2022-05-16 18:35:00|700.12|699.82|699.92|699.62|700.22|699.92|699.52|699.22|35
1652726400000|2022-05-16 18:40:00|700.02|699.72|699.52|699.22|700.32|700.02|699.52|699.22|25
1652726700000|2022-05-16 18:45:00|699.62|699.32|699.02|698.72|699.92|699.62|698.92|698.62|54
1652727000000|2022-05-16 18:50:00|698.92|698.62|699.12|698.82|699.62|699.32|698.62|698.32|28
1652727300000|2022-05-16 18:55:00|699.02|698.72|699.42|699.12|699.52|699.22|699.02|698.72|12
1652727600000|2022-05-16 19:00:00|699.32|699.02|699.42|699.12|699.52|699.22|698.92|698.62|26
1652727900000|2022-05-16 19:05:00|699.32|699.02|698.72|698.42|699.72|699.42|698.72|698.42|27
1652728200000|2022-05-16 19:10:00|698.62|698.32|697.52|697.22|698.62|698.32|697.22|696.92|33
1652728500000|2022-05-16 19:15:00|697.42|697.12|697.32|697.02|697.92|697.62|696.82|696.52|60
1652728800000|2022-05-16 19:20:00|697.22|696.92|696.92|696.62|697.32|697.02|696.52|696.22|20
1652729100000|2022-05-16 19:25:00|697.02|696.72|697.02|696.72|697.22|696.92|696.72|696.42|20
1652729400000|2022-05-16 19:30:00|696.92|696.62|696.42|696.12|697.42|697.12|696.32|696.02|27
1652729700000|2022-05-16 19:35:00|696.32|696.02|696.72|696.42|696.82|696.52|695.92|695.62|100
1652730000000|2022-05-16 19:40:00|696.82|696.52|696.32|696.02|697.12|696.82|696.22|695.92|74
1652730300000|2022-05-16 19:45:00|696.22|695.92|696.52|696.22|696.72|696.42|696.02|695.72|60
1652730600000|2022-05-16 19:50:00|696.62|696.32|696.82|696.52|697.42|697.12|696.52|696.22|115
1652730900000|2022-05-16 19:55:00|696.72|696.42|696.92|696.42|696.92|696.62|695.52|695.22|67
1652731200000|2022-05-16 20:00:00|696.62|696.12|696.22|695.72|696.82|696.32|695.82|695.32|0
1652731500000|2022-05-16 20:05:00|696.12|695.62|695.82|695.32|696.32|695.82|695.62|695.12|0
1652731800000|2022-05-16 20:10:00|695.92|695.42|696.12|695.62|696.42|695.92|695.92|695.42|0
1652732100000|2022-05-16 20:15:00|696.22|695.72|695.92|695.42|696.22|695.72|695.92|695.42|0
1652732400000|2022-05-16 20:20:00|695.82|695.32|695.52|695.02|695.92|695.42|695.52|695.02|0
1652732700000|2022-05-16 20:25:00|695.62|695.12|695.82|695.32|695.82|695.32|695.52|695.02|0
1652733000000|2022-05-16 20:30:00|695.92|695.42|695.82|695.32|695.92|695.42|695.72|695.22|0
1652733300000|2022-05-16 20:35:00|695.72|695.22|695.72|695.22|695.82|695.32|695.62|695.12|0
1652733600000|2022-05-16 20:40:00|695.62|695.12|695.62|695.12|695.82|695.32|695.52|695.02|0
1652733900000|2022-05-16 20:45:00|695.72|695.22|695.62|695.12|695.72|695.22|695.62|695.12|0
1652734200000|2022-05-16 20:50:00|695.72|695.22|695.62|695.12|695.72|695.22|695.62|695.12|0
1652734500000|2022-05-16 20:55:00|695.72|695.22|695.62|695.12|695.72|695.22|695.62|695.12|0
1652734800000|2022-05-16 21:00:00|695.52|695.02|695.52|695.02|695.62|695.12|695.52|695.02|0
1652735100000|2022-05-16 21:05:00|695.62|695.12|695.52|695.02|695.62|695.12|695.52|695.02|0
1652735400000|2022-05-16 21:10:00|695.62|695.12|695.72|695.22|695.72|695.22|695.62|695.12|0
1652735700000|2022-05-16 21:15:00|695.62|695.12|695.62|695.12|695.72|695.22|695.62|695.12|0
1652736000000|2022-05-16 21:20:00|695.72|695.22|695.72|695.22|695.72|695.22|695.62|695.12|0
1652736300000|2022-05-16 21:25:00|695.62|695.12|695.62|695.12|695.62|695.12|695.62|695.12|0
1652736600000|2022-05-16 21:30:00|695.52|695.02|695.32|694.82|695.52|695.02|695.32|694.82|0
1652736900000|2022-05-16 21:35:00|695.42|694.92|695.42|694.92|695.52|695.02|695.42|694.92|0
1652737500000|2022-05-16 21:45:00|695.52|695.02|695.52|695.02|695.62|695.12|695.42|694.92|0
1652737800000|2022-05-16 21:50:00|695.62|695.12|695.52|695.02|695.62|695.12|695.52|695.02|0
1652738100000|2022-05-16 21:55:00|695.62|695.12|695.52|695.02|695.62|695.12|695.52|695.02|0
1652738400000|2022-05-16 22:00:00|695.82|695.32|696.32|695.82|696.42|695.92|695.72|695.22|0
1652738700000|2022-05-16 22:05:00|696.22|695.72|696.12|695.62|696.32|695.82|695.92|695.42|0
1652739000000|2022-05-16 22:10:00|696.32|695.82|696.32|695.82|696.32|695.82|696.32|695.82|0
1652739300000|2022-05-16 22:15:00|696.42|695.92|696.52|696.02|696.62|696.12|696.32|695.82|0
1652739600000|2022-05-16 22:20:00|696.62|696.12|696.32|695.82|696.62|696.12|696.32|695.82|0
1652739900000|2022-05-16 22:25:00|696.42|695.92|696.52|696.02|696.62|696.12|696.42|695.92|0
1652740200000|2022-05-16 22:30:00|696.62|696.12|696.82|696.32|696.82|696.32|696.42|695.92|0
1652740500000|2022-05-16 22:35:00|696.72|696.22|696.92|696.42|696.92|696.42|696.72|696.22|0
1652740800000|2022-05-16 22:40:00|696.82|696.32|696.82|696.32|696.92|696.42|696.82|696.32|0
1652741100000|2022-05-16 22:45:00|696.72|696.22|696.62|696.12|696.72|696.22|696.52|696.02|0
1652741400000|2022-05-16 22:50:00|696.72|696.22|696.72|696.22|696.72|696.22|696.52|696.02|0
1652741700000|2022-05-16 22:55:00|696.82|696.32|696.72|696.22|696.82|696.32|696.62|696.12|0
1652742000000|2022-05-16 23:00:00|696.82|696.32|696.82|696.32|696.82|696.32|696.72|696.22|0
1652742300000|2022-05-16 23:05:00|696.72|696.22|696.82|696.32|696.92|696.42|696.72|696.22|0
1652742600000|2022-05-16 23:10:00|696.92|696.42|696.92|696.42|696.92|696.42|696.82|696.32|0
1652742900000|2022-05-16 23:15:00|697.02|696.52|696.82|696.32|697.02|696.52|696.82|696.32|0
1652743200000|2022-05-16 23:20:00|696.92|696.42|696.82|696.32|696.92|696.42|696.82|696.32|0
1652743500000|2022-05-16 23:25:00|696.92|696.42|696.52|696.02|696.92|696.42|696.52|696.02|0
1652743800000|2022-05-16 23:30:00|696.42|695.92|696.42|695.92|696.52|696.02|696.12|695.62|0
1652744100000|2022-05-16 23:35:00|696.52|696.02|696.32|695.82|696.52|696.02|696.22|695.72|0
1652744400000|2022-05-16 23:40:00|696.22|695.72|696.42|695.92|696.42|695.92|696.22|695.72|0
1652744700000|2022-05-16 23:45:00|696.52|696.02|697.12|696.62|697.12|696.62|696.42|695.92|0
1652745000000|2022-05-16 23:50:00|697.02|696.52|696.92|696.42|697.22|696.72|696.92|696.42|0
1652745300000|2022-05-16 23:55:00|697.02|696.52|697.12|696.62|697.22|696.72|696.92|696.42|0
1652745600000|2022-05-17 00:00:00|697.22|696.72|696.62|696.12|697.22|696.72|696.32|695.82|0
1652745900000|2022-05-17 00:05:00|696.52|696.02|696.52|696.02|696.72|696.22|696.42|695.92|0
1652746200000|2022-05-17 00:10:00|696.62|696.12|696.42|695.92|696.72|696.22|696.32|695.82|0
1652746500000|2022-05-17 00:15:00|696.52|696.02|698.02|697.52|698.02|697.52|696.42|695.92|0
1652746800000|2022-05-17 00:20:00|698.22|697.72|698.72|698.22|699.12|698.62|697.82|697.32|0
1652747100000|2022-05-17 00:25:00|698.82|698.32|698.92|698.42|698.92|698.42|698.62|698.12|0
1652747400000|2022-05-17 00:30:00|698.72|698.22|697.82|697.32|698.72|698.22|697.82|697.32|0
1652747700000|2022-05-17 00:35:00|697.62|697.12|697.62|697.12|698.02|697.52|697.62|697.12|0
1652748000000|2022-05-17 00:40:00|697.72|697.22|697.82|697.32|698.02|697.52|697.62|697.12|0
1652748300000|2022-05-17 00:45:00|698.02|697.52|697.42|696.92|698.02|697.52|697.42|696.92|0
1652748600000|2022-05-17 00:50:00|697.62|697.12|697.62|697.12|698.02|697.52|697.62|697.12|0
1652748900000|2022-05-17 00:55:00|697.82|697.32|697.62|697.12|697.82|697.32|697.32|696.82|0
1652749200000|2022-05-17 01:00:00|697.52|697.02|697.12|696.62|697.62|697.12|697.12|696.62|0
1652749500000|2022-05-17 01:05:00|697.22|696.72|697.32|696.82|697.42|696.92|697.12|696.62|0
1652749800000|2022-05-17 01:10:00|697.22|696.72|697.42|696.92|697.42|696.92|697.12|696.62|0
1652750100000|2022-05-17 01:15:00|697.32|696.82|697.42|696.92|697.42|696.92|697.12|696.62|0
1652750400000|2022-05-17 01:20:00|697.32|696.82|697.62|697.12|698.22|697.72|697.32|696.82|0
1652750700000|2022-05-17 01:25:00|697.82|697.32|697.82|697.32|698.02|697.52|697.82|697.32|0
1652751000000|2022-05-17 01:30:00|697.62|697.12|697.82|697.32|698.22|697.72|697.32|696.82|0
1652751300000|2022-05-17 01:35:00|698.02|697.52|699.32|698.82|699.52|699.02|698.02|697.52|0
1652751600000|2022-05-17 01:40:00|699.12|698.62|699.32|698.82|699.52|699.02|698.82|698.32|0
1652751900000|2022-05-17 01:45:00|699.42|698.92|699.32|698.82|699.52|699.02|698.92|698.42|0
1652752200000|2022-05-17 01:50:00|699.12|698.62|699.92|699.42|700.12|699.62|699.12|698.62|0
1652752500000|2022-05-17 01:55:00|700.12|699.62|700.12|699.62|700.12|699.62|699.92|699.42|0
1652752800000|2022-05-17 02:00:00|699.92|699.42|699.72|699.22|700.02|699.52|699.62|699.12|0
1652753100000|2022-05-17 02:05:00|699.82|699.32|699.72|699.22|700.12|699.62|699.62|699.12|0
1652753400000|2022-05-17 02:10:00|699.62|699.12|699.32|698.82|699.72|699.22|699.22|698.72|0
1652753700000|2022-05-17 02:15:00|699.22|698.72|698.72|698.22|699.32|698.82|698.72|698.22|0
1652754000000|2022-05-17 02:20:00|698.62|698.12|698.42|697.92|698.72|698.22|698.32|697.82|0
1652754300000|2022-05-17 02:25:00|698.32|697.82|698.42|697.92|698.62|698.12|698.22|697.72|0
1652754600000|2022-05-17 02:30:00|698.32|697.82|698.52|698.02|698.52|698.02|698.22|697.72|0
1652754900000|2022-05-17 02:35:00|698.42|697.92|698.42|697.92|698.52|698.02|698.32|697.82|0
1652755200000|2022-05-17 02:40:00|698.32|697.82|698.72|698.22|698.72|698.22|698.32|697.82|0
1652755500000|2022-05-17 02:45:00|698.62|698.12|698.72|698.22|698.92|698.42|698.52|698.02|0
1652755800000|2022-05-17 02:50:00|698.62|698.12|698.22|697.72|698.72|698.22|698.12|697.62|0
1652756100000|2022-05-17 02:55:00|698.32|697.82|698.52|698.02|698.52|698.02|698.22|697.72|0
1652756400000|2022-05-17 03:00:00|698.72|698.22|698.52|698.02|698.72|698.22|698.42|697.92|0
1652756700000|2022-05-17 03:05:00|698.62|698.12|698.92|698.42|698.92|698.42|698.52|698.02|0
1652757000000|2022-05-17 03:10:00|699.12|698.62|698.92|698.42|699.12|698.62|698.72|698.22|0
1652757300000|2022-05-17 03:15:00|698.82|698.32|698.52|698.02|698.92|698.42|698.52|698.02|0
1652757600000|2022-05-17 03:20:00|698.62|698.12|698.92|698.42|698.92|698.42|698.62|698.12|0
1652757900000|2022-05-17 03:25:00|698.82|698.32|699.32|698.82|699.32|698.82|698.82|698.32|0
1652758200000|2022-05-17 03:30:00|699.22|698.72|699.32|698.82|699.32|698.82|699.12|698.62|0
1652758500000|2022-05-17 03:35:00|699.42|698.92|699.32|698.82|699.42|698.92|699.32|698.82|0
1652758800000|2022-05-17 03:40:00|699.22|698.72|699.32|698.82|699.42|698.92|699.22|698.72|0
1652759100000|2022-05-17 03:45:00|699.42|698.92|699.52|699.02|699.62|699.12|699.32|698.82|0
1652759400000|2022-05-17 03:50:00|699.62|699.12|699.22|698.72|699.62|699.12|699.22|698.72|0
1652759700000|2022-05-17 03:55:00|699.32|698.82|699.42|698.92|699.42|698.92|699.22|698.72|0
1652760000000|2022-05-17 04:00:00|699.32|698.82|699.22|698.72|699.42|698.92|699.22|698.72|0
1652760300000|2022-05-17 04:05:00|699.42|698.92|699.42|698.92|699.52|699.02|699.22|698.72|0
1652760600000|2022-05-17 04:10:00|699.32|698.82|699.42|698.92|699.62|699.12|699.32|698.82|0
1652760900000|2022-05-17 04:15:00|699.52|699.02|699.62|699.12|699.62|699.12|699.42|698.92|0
1652761200000|2022-05-17 04:20:00|699.42|698.92|699.52|699.02|699.62|699.12|699.42|698.92|0
1652761500000|2022-05-17 04:25:00|699.42|698.92|699.12|698.62|699.62|699.12|699.12|698.62|0
1652761800000|2022-05-17 04:30:00|699.32|698.82|699.02|698.52|699.42|698.92|698.92|698.42|0
1652762100000|2022-05-17 04:35:00|698.92|698.42|699.12|698.62|699.12|698.62|698.92|698.42|0
1652762400000|2022-05-17 04:40:00|699.02|698.52|699.42|698.92|699.42|698.92|698.92|698.42|0
1652762700000|2022-05-17 04:45:00|699.02|698.52|699.12|698.62|699.12|698.62|698.92|698.42|0
1652763000000|2022-05-17 04:50:00|698.92|698.42|698.72|698.22|699.02|698.52|698.72|698.22|0
1652763300000|2022-05-17 04:55:00|698.82|698.32|699.12|698.62|699.32|698.82|698.72|698.22|0
1652763600000|2022-05-17 05:00:00|699.32|698.82|699.42|698.92|699.62|699.12|699.32|698.82|0
1652763900000|2022-05-17 05:05:00|699.52|699.02|699.62|699.12|699.82|699.32|699.32|698.82|0
1652764200000|2022-05-17 05:10:00|699.82|699.32|699.42|698.92|699.82|699.32|699.42|698.92|0
1652764500000|2022-05-17 05:15:00|699.32|698.82|699.42|698.92|699.42|698.92|699.32|698.82|0
1652764800000|2022-05-17 05:20:00|699.32|698.82|699.42|698.92|699.62|699.12|699.32|698.82|0
1652765100000|2022-05-17 05:25:00|699.62|699.12|699.42|698.92|699.62|699.12|699.42|698.92|0
1652765400000|2022-05-17 05:30:00|699.32|698.82|699.12|698.62|699.42|698.92|699.12|698.62|0
1652765700000|2022-05-17 05:35:00|699.02|698.52|699.32|698.82|699.32|698.82|699.02|698.52|0
1652766000000|2022-05-17 05:40:00|699.22|698.72|699.72|699.22|699.72|699.22|699.12|698.62|0
1652766300000|2022-05-17 05:45:00|699.92|699.42|700.82|700.32|700.92|700.42|699.92|699.42|0
1652766600000|2022-05-17 05:50:00|700.62|700.12|700.62|700.12|700.82|700.32|700.42|699.92|0
1652766900000|2022-05-17 05:55:00|700.72|700.22|700.62|700.12|701.02|700.52|700.62|700.12|0
1652767200000|2022-05-17 06:00:00|700.12|699.82|700.12|699.82|700.42|700.12|699.22|698.92|119
1652767500000|2022-05-17 06:05:00|700.02|699.72|699.42|699.12|700.02|699.72|699.32|699.02|83
1652767800000|2022-05-17 06:10:00|699.52|699.22|699.02|698.72|699.92|699.62|699.02|698.72|76
1652768100000|2022-05-17 06:15:00|699.12|698.82|698.82|698.52|699.32|699.02|698.72|698.42|58
1652768400000|2022-05-17 06:20:00|698.72|698.42|698.72|698.42|699.12|698.82|698.62|698.32|66
1652768700000|2022-05-17 06:25:00|698.62|698.32|698.72|698.42|699.02|698.72|698.52|698.22|32
1652769000000|2022-05-17 06:30:00|698.82|698.52|699.02|698.72|699.12|698.82|698.72|698.42|36
1652769300000|2022-05-17 06:35:00|698.92|698.62|699.52|699.22|699.62|699.32|698.92|698.62|49
1652769600000|2022-05-17 06:40:00|699.62|699.32|699.52|699.22|699.72|699.42|699.22|698.92|33
1652769900000|2022-05-17 06:45:00|699.42|699.12|699.72|699.42|699.92|699.62|699.42|699.12|582
1652770200000|2022-05-17 06:50:00|699.82|699.52|699.82|699.52|699.82|699.52|699.42|699.12|33
1652770500000|2022-05-17 06:55:00|699.72|699.42|700.52|700.22|700.52|700.22|699.72|699.42|88
1652770800000|2022-05-17 07:00:00|700.42|700.32|700.82|700.72|700.92|700.82|699.32|699.22|688
1652771100000|2022-05-17 07:05:00|700.92|700.82|699.12|699.02|701.02|700.92|699.12|699.02|284
1652771400000|2022-05-17 07:10:00|699.22|699.12|699.62|699.52|699.72|699.62|698.82|698.72|788
1652771700000|2022-05-17 07:15:00|699.52|699.42|700.32|700.22|700.52|700.42|699.32|699.22|239
1652772000000|2022-05-17 07:20:00|700.42|700.32|700.62|700.52|700.92|700.82|699.82|699.72|460
1652772300000|2022-05-17 07:25:00|700.52|700.42|701.02|700.92|701.12|701.02|700.22|700.12|673
1652772600000|2022-05-17 07:30:00|701.12|701.02|702.12|702.02|702.32|702.22|700.82|700.72|820
1652772900000|2022-05-17 07:35:00|702.22|702.12|703.62|703.52|703.72|703.62|702.22|702.12|272
1652773200000|2022-05-17 07:40:00|703.52|703.42|704.22|704.12|704.42|704.32|703.52|703.42|285
1652773500000|2022-05-17 07:45:00|704.32|704.22|703.82|703.72|704.52|704.42|703.62|703.52|921
1652773800000|2022-05-17 07:50:00|703.92|703.82|703.32|703.22|703.92|703.82|703.22|703.12|1586
1652774100000|2022-05-17 07:55:00|703.22|703.12|702.82|702.72|703.32|703.22|702.72|702.62|159
1652774400000|2022-05-17 08:00:00|702.92|702.82|704.22|704.12|704.32|704.22|702.92|702.82|572
1652774700000|2022-05-17 08:05:00|704.32|704.22|704.92|704.82|705.52|705.42|704.12|704.02|493
1652775000000|2022-05-17 08:10:00|704.82|704.72|704.82|704.72|705.32|705.22|704.52|704.42|181
1652775300000|2022-05-17 08:15:00|704.72|704.62|705.52|705.42|705.62|705.52|704.72|704.62|247
1652775600000|2022-05-17 08:20:00|705.62|705.52|705.62|705.52|706.42|706.32|705.52|705.42|327
1652775900000|2022-05-17 08:25:00|705.52|705.42|705.82|705.72|706.42|706.32|705.52|705.42|193
1652776200000|2022-05-17 08:30:00|705.92|705.82|705.62|705.52|706.02|705.92|705.32|705.22|399
1652776500000|2022-05-17 08:35:00|705.52|705.42|706.32|706.22|706.52|706.42|705.32|705.22|255
1652776800000|2022-05-17 08:40:00|706.42|706.32|706.22|706.12|706.52|706.42|705.72|705.62|129
1652777100000|2022-05-17 08:45:00|706.32|706.22|705.82|705.72|706.32|706.22|705.72|705.62|89
1652777400000|2022-05-17 08:50:00|705.72|705.62|705.52|705.42|705.72|705.62|705.12|705.02|1154
1652777700000|2022-05-17 08:55:00|705.62|705.52|704.42|704.32|705.62|705.52|704.32|704.22|152
1652778000000|2022-05-17 09:00:00|704.32|704.22|705.62|705.52|705.62|705.52|703.92|703.82|239
1652778300000|2022-05-17 09:05:00|705.52|705.42|705.42|705.32|705.62|705.52|705.02|704.92|89
1652778600000|2022-05-17 09:10:00|705.52|705.42|705.42|705.32|706.02|705.92|705.42|705.32|147
1652778900000|2022-05-17 09:15:00|705.52|705.42|705.62|705.52|705.72|705.62|705.42|705.32|97
1652779200000|2022-05-17 09:20:00|705.72|705.62|706.12|706.02|706.12|706.02|705.52|705.42|400
1652779500000|2022-05-17 09:25:00|706.02|705.92|706.42|706.32|706.42|706.32|705.82|705.72|448
1652779800000|2022-05-17 09:30:00|706.52|706.42|706.82|706.72|707.02|706.92|706.22|706.12|593
1652780100000|2022-05-17 09:35:00|706.72|706.62|706.52|706.42|707.02|706.92|706.52|706.42|228
1652780400000|2022-05-17 09:40:00|706.62|706.52|706.62|706.52|706.92|706.82|706.42|706.32|117
1652780700000|2022-05-17 09:45:00|706.52|706.42|706.72|706.62|707.22|707.12|706.52|706.42|117
1652781000000|2022-05-17 09:50:00|706.82|706.72|706.92|706.82|707.02|706.92|706.52|706.42|106
1652781300000|2022-05-17 09:55:00|706.82|706.72|707.02|706.92|707.32|707.22|706.82|706.72|144
1652781600000|2022-05-17 10:00:00|706.92|706.82|707.22|707.12|707.32|707.22|706.72|706.62|314
1652781900000|2022-05-17 10:05:00|707.32|707.22|706.82|706.72|707.32|707.22|706.62|706.52|136
1652782200000|2022-05-17 10:10:00|706.92|706.82|706.62|706.52|706.92|706.82|706.42|706.32|213
1652782500000|2022-05-17 10:15:00|706.72|706.62|705.02|704.92|706.82|706.72|704.92|704.82|560
1652782800000|2022-05-17 10:20:00|704.92|704.82|704.32|704.22|705.12|705.02|704.02|703.92|337
1652783100000|2022-05-17 10:25:00|704.22|704.12|703.92|703.82|704.62|704.52|703.92|703.82|144
1652783400000|2022-05-17 10:30:00|704.02|703.92|704.12|704.02|704.32|704.22|703.72|703.62|2536
1652783700000|2022-05-17 10:35:00|704.22|704.12|704.42|704.32|704.42|704.32|703.82|703.72|119
1652784000000|2022-05-17 10:40:00|704.32|704.22|704.92|704.82|705.22|705.12|704.32|704.22|289
1652784300000|2022-05-17 10:45:00|705.02|704.92|705.72|705.62|705.72|705.62|704.92|704.82|131
1652784600000|2022-05-17 10:50:00|705.62|705.52|705.62|705.52|706.02|705.92|705.52|705.42|159
1652784900000|2022-05-17 10:55:00|705.72|705.62|705.12|705.02|705.82|705.72|705.12|705.02|230
1652785200000|2022-05-17 11:00:00|704.92|704.82|704.82|704.72|705.02|704.92|704.22|704.12|1960
1652785500000|2022-05-17 11:05:00|704.72|704.62|705.12|705.02|705.12|705.02|704.52|704.42|77
1652785800000|2022-05-17 11:10:00|705.02|704.92|704.92|704.82|705.62|705.52|704.92|704.82|77
1652786100000|2022-05-17 11:15:00|704.82|704.72|705.02|704.92|705.42|705.32|704.82|704.72|177
1652786400000|2022-05-17 11:20:00|704.92|704.82|705.92|705.82|705.92|705.82|704.82|704.72|95
1652786700000|2022-05-17 11:25:00|706.02|705.92|705.92|705.82|706.22|706.12|705.82|705.72|259
1652787000000|2022-05-17 11:30:00|705.82|705.72|706.02|705.92|706.12|706.02|705.82|705.72|164
1652787300000|2022-05-17 11:35:00|705.92|705.82|705.02|704.92|706.02|705.92|704.92|704.82|120
1652787600000|2022-05-17 11:40:00|704.95|704.85|704.35|704.25|704.95|704.85|704.05|703.95|93
1652787900000|2022-05-17 11:45:00|704.45|704.35|704.75|704.65|704.75|704.65|704.25|704.15|68
1652788200000|2022-05-17 11:50:00|704.65|704.55|704.25|704.15|704.75|704.65|704.05|703.95|161
1652788500000|2022-05-17 11:55:00|704.15|704.05|704.05|703.95|704.35|704.25|703.85|703.75|169
1652788800000|2022-05-17 12:00:00|703.95|703.85|704.15|704.05|704.35|704.25|703.75|703.65|126
1652789100000|2022-05-17 12:05:00|704.25|704.15|703.95|703.85|704.45|704.35|703.85|703.75|85
1652789400000|2022-05-17 12:10:00|703.85|703.75|703.85|703.75|703.95|703.85|703.55|703.45|120
1652789700000|2022-05-17 12:15:00|703.75|703.65|704.15|704.05|704.15|704.05|703.55|703.45|211
1652790000000|2022-05-17 12:20:00|704.05|703.95|703.95|703.85|704.15|704.05|703.25|703.15|120
1652790300000|2022-05-17 12:25:00|703.85|703.75|703.25|703.15|704.25|704.15|703.05|702.95|121
1652790600000|2022-05-17 12:30:00|703.95|703.85|703.35|703.25|704.05|703.95|702.35|702.25|258
1652790900000|2022-05-17 12:35:00|703.45|703.35|703.35|703.25|704.05|703.95|703.35|703.25|1408
1652791200000|2022-05-17 12:40:00|703.45|703.35|703.55|703.45|703.65|703.55|702.85|702.75|1171
1652791500000|2022-05-17 12:45:00|703.65|703.55|703.85|703.75|704.45|704.35|703.55|703.45|268
1652791800000|2022-05-17 12:50:00|703.75|703.65|703.55|703.45|703.85|703.75|703.15|703.05|137
1652792100000|2022-05-17 12:55:00|703.45|703.35|703.75|703.65|703.95|703.85|703.25|703.15|116
1652792400000|2022-05-17 13:00:00|703.85|703.75|704.15|704.05|704.25|704.15|703.75|703.65|287
1652792700000|2022-05-17 13:05:00|704.25|704.15|703.75|703.65|704.35|704.25|703.55|703.45|650
1652793000000|2022-05-17 13:10:00|703.85|703.75|703.95|703.85|704.05|703.95|703.65|703.55|114
1652793300000|2022-05-17 13:15:00|703.85|703.75|703.65|703.55|704.25|704.15|703.35|703.25|144
1652793600000|2022-05-17 13:20:00|703.55|703.45|703.45|703.35|703.65|703.55|703.35|703.25|130
1652793900000|2022-05-17 13:25:00|703.55|703.45|703.65|703.55|703.85|703.75|703.55|703.45|206
1652794200000|2022-05-17 13:30:00|703.55|703.45|703.25|703.15|703.75|703.65|702.65|702.55|502
1652794500000|2022-05-17 13:35:00|703.35|703.25|702.25|702.15|703.45|703.35|701.85|701.75|447
1652794800000|2022-05-17 13:40:00|702.35|702.25|703.15|703.05|703.45|703.35|702.25|702.15|597
1652795100000|2022-05-17 13:45:00|703.05|702.95|701.55|701.45|703.35|703.25|701.55|701.45|369
1652795400000|2022-05-17 13:50:00|701.65|701.55|701.45|701.35|702.45|702.35|701.35|701.25|523
1652795700000|2022-05-17 13:55:00|701.55|701.45|701.35|701.25|701.95|701.85|700.95|700.85|628
1652796000000|2022-05-17 14:00:00|701.45|701.35|702.55|702.45|702.75|702.65|701.45|701.35|633
1652796300000|2022-05-17 14:05:00|702.65|702.55|701.15|701.05|702.75|702.65|701.15|701.05|278
1652796600000|2022-05-17 14:10:00|701.25|701.15|701.35|701.25|701.45|701.35|700.55|700.45|258
1652796900000|2022-05-17 14:15:00|701.45|701.35|702.05|701.95|702.15|702.05|701.25|701.15|306
1652797200000|2022-05-17 14:20:00|702.15|702.05|702.05|701.95|702.35|702.25|701.45|701.35|182
1652797500000|2022-05-17 14:25:00|701.95|701.85|700.55|700.45|702.25|702.15|700.45|700.35|247
1652797800000|2022-05-17 14:30:00|700.65|700.55|701.05|700.95|701.35|701.25|700.45|700.35|472
1652798100000|2022-05-17 14:35:00|701.15|701.05|699.75|699.65|701.15|701.05|699.75|699.65|231
1652798400000|2022-05-17 14:40:00|699.85|699.75|699.15|699.05|699.85|699.75|698.95|698.85|315
1652798700000|2022-05-17 14:45:00|699.05|698.95|699.05|698.95|699.15|699.05|698.25|698.15|538
1652799000000|2022-05-17 14:50:00|699.15|699.05|699.45|699.35|699.85|699.75|698.65|698.55|391
1652799300000|2022-05-17 14:55:00|699.35|699.25|700.35|700.25|700.45|700.35|699.35|699.25|426
1652799600000|2022-05-17 15:00:00|700.45|700.35|701.25|701.15|701.35|701.25|700.25|700.15|2181
1652799900000|2022-05-17 15:05:00|701.15|701.05|701.25|701.15|701.35|701.25|700.75|700.65|1367
1652800200000|2022-05-17 15:10:00|701.35|701.25|701.35|701.25|701.65|701.55|700.95|700.85|432
1652800500000|2022-05-17 15:15:00|701.45|701.35|701.75|701.65|701.95|701.85|700.85|700.75|235
1652800800000|2022-05-17 15:20:00|701.85|701.75|701.95|701.85|702.05|701.95|701.55|701.45|227
1652801100000|2022-05-17 15:25:00|702.05|701.95|702.55|702.45|702.65|702.55|701.75|701.65|867
1652801400000|2022-05-17 15:30:00|702.45|702.25|702.75|702.45|703.05|702.75|702.45|702.15|711
1652801700000|2022-05-17 15:35:00|702.85|702.55|702.35|702.05|702.85|702.55|702.25|701.95|278
1652802000000|2022-05-17 15:40:00|702.25|701.95|702.05|701.75|702.85|702.55|701.95|701.65|100
1652802300000|2022-05-17 15:45:00|702.15|701.85|701.65|701.35|702.25|701.95|701.55|701.25|96
1652802600000|2022-05-17 15:50:00|701.75|701.45|702.15|701.85|702.25|701.95|701.55|701.25|73
1652802900000|2022-05-17 15:55:00|702.05|701.75|702.15|701.85|702.25|701.95|701.75|701.45|56
1652803200000|2022-05-17 16:00:00|702.25|701.95|701.95|701.65|702.25|701.95|701.65|701.35|82
1652803500000|2022-05-17 16:05:00|701.85|701.55|701.05|700.75|701.95|701.65|700.85|700.55|72
1652803800000|2022-05-17 16:10:00|700.95|700.65|701.25|700.95|701.45|701.15|700.55|700.25|49
1652804100000|2022-05-17 16:15:00|701.15|700.85|701.95|701.65|702.45|702.15|701.05|700.75|89
1652804400000|2022-05-17 16:20:00|701.85|701.55|702.35|702.05|702.35|702.05|701.85|701.55|24
1652804700000|2022-05-17 16:25:00|702.25|701.95|702.85|702.55|703.05|702.75|702.25|701.95|64
1652805000000|2022-05-17 16:30:00|702.75|702.45|702.95|702.65|703.15|702.85|702.55|702.25|12
1652805300000|2022-05-17 16:35:00|703.05|702.75|702.95|702.65|703.25|702.95|702.85|702.55|40
1652805600000|2022-05-17 16:40:00|703.05|702.75|703.25|702.95|703.45|703.15|702.75|702.45|23
1652805900000|2022-05-17 16:45:00|703.35|703.05|703.25|702.95|703.75|703.45|703.05|702.75|76
1652806200000|2022-05-17 16:50:00|703.15|702.85|702.95|702.65|703.25|702.95|702.85|702.55|17
1652806500000|2022-05-17 16:55:00|702.85|702.55|702.85|702.55|703.05|702.75|702.65|702.35|27
1652806800000|2022-05-17 17:00:00|702.75|702.45|702.65|702.35|702.85|702.55|701.95|701.65|27
1652807100000|2022-05-17 17:05:00|702.55|702.25|703.15|702.85|703.35|703.05|702.45|702.15|30
1652807400000|2022-05-17 17:10:00|703.25|702.95|703.65|703.35|703.95|703.65|703.15|702.85|97
1652807700000|2022-05-17 17:15:00|703.75|703.45|703.75|703.45|703.95|703.65|703.65|703.35|63
1652808000000|2022-05-17 17:20:00|703.65|703.35|703.35|703.05|703.85|703.55|703.35|703.05|15
1652808300000|2022-05-17 17:25:00|703.45|703.15|703.45|703.15|703.85|703.55|703.35|703.05|19
1652808600000|2022-05-17 17:30:00|703.35|703.05|703.55|703.25|703.85|703.55|703.35|703.05|17
1652808900000|2022-05-17 17:35:00|703.45|703.15|703.65|703.35|703.85|703.55|703.35|703.05|2
1652809200000|2022-05-17 17:40:00|703.55|703.25|703.65|703.35|703.85|703.55|703.25|702.95|23
1652809500000|2022-05-17 17:45:00|703.55|703.25|703.55|703.25|703.65|703.35|703.15|702.85|17
1652809800000|2022-05-17 17:50:00|703.45|703.15|703.25|702.95|703.55|703.25|703.25|702.95|23
1652810100000|2022-05-17 17:55:00|703.35|703.05|702.85|702.55|703.45|703.15|702.75|702.45|56
1652810400000|2022-05-17 18:00:00|702.95|702.65|702.85|702.55|703.15|702.85|702.25|701.95|15
1652810700000|2022-05-17 18:05:00|702.95|702.65|703.95|703.65|704.25|703.95|702.75|702.45|79
1652811000000|2022-05-17 18:10:00|703.75|703.45|701.75|701.45|703.95|703.65|701.25|700.95|164
1652811300000|2022-05-17 18:15:00|701.85|701.55|701.85|701.55|702.45|702.15|701.25|700.95|36
1652811600000|2022-05-17 18:20:00|701.75|701.45|700.75|700.45|701.85|701.55|699.45|699.15|104
1652811900000|2022-05-17 18:25:00|700.65|700.35|700.95|700.65|701.65|701.35|700.35|700.05|32
1652812200000|2022-05-17 18:30:00|700.85|700.55|700.35|700.05|701.45|701.15|700.15|699.85|16
1652812500000|2022-05-17 18:35:00|700.25|699.95|701.95|701.65|701.95|701.65|699.85|699.55|18
1652812800000|2022-05-17 18:40:00|701.85|701.55|702.45|702.15|702.75|702.45|701.65|701.35|26
1652813100000|2022-05-17 18:45:00|702.55|702.25|703.85|703.55|704.05|703.75|702.35|702.05|13
1652813400000|2022-05-17 18:50:00|703.75|703.45|703.15|702.85|704.05|703.75|703.15|702.85|33
1652813700000|2022-05-17 18:55:00|703.25|702.95|703.35|703.05|703.75|703.45|702.95|702.65|21
1652814000000|2022-05-17 19:00:00|703.25|702.95|704.35|704.05|704.65|704.35|703.25|702.95|20
1652814300000|2022-05-17 19:05:00|704.25|703.95|704.55|704.25|704.85|704.55|704.15|703.85|39
1652814600000|2022-05-17 19:10:00|704.45|704.15|704.25|703.95|704.45|704.15|704.05|703.75|7
1652814900000|2022-05-17 19:15:00|704.35|704.05|704.65|704.35|704.65|704.35|703.95|703.65|17
1652815200000|2022-05-17 19:20:00|704.55|704.25|704.35|704.05|704.85|704.55|704.05|703.75|11
1652815500000|2022-05-17 19:25:00|704.25|703.95|704.55|704.25|704.75|704.45|704.25|703.95|20
1652815800000|2022-05-17 19:30:00|704.45|704.15|704.75|704.45|705.05|704.75|704.15|703.85|59
1652816100000|2022-05-17 19:35:00|704.85|704.55|704.35|704.05|705.05|704.75|704.25|703.95|42
1652816400000|2022-05-17 19:40:00|704.25|703.95|704.55|704.25|704.85|704.55|704.05|703.75|13
1652816700000|2022-05-17 19:45:00|704.45|704.15|703.75|703.45|704.55|704.25|703.65|703.35|24
1652817000000|2022-05-17 19:50:00|704.05|703.75|704.35|704.05|704.45|704.15|703.85|703.55|23
1652817300000|2022-05-17 19:55:00|704.25|703.95|705.05|704.55|705.05|704.55|703.95|703.65|57
1652817600000|2022-05-17 20:00:00|704.95|704.45|704.25|703.75|704.95|704.45|704.25|703.75|0
1652817900000|2022-05-17 20:05:00|704.35|703.85|705.15|704.65|705.35|704.85|704.35|703.85|0
1652818200000|2022-05-17 20:10:00|705.05|704.55|705.35|704.85|705.45|704.95|705.05|704.55|0
1652818500000|2022-05-17 20:15:00|705.45|704.95|705.55|705.05|705.75|705.25|705.35|704.85|0
1652818800000|2022-05-17 20:20:00|705.65|705.15|705.65|705.15|705.65|705.15|705.45|704.95|0
1652819100000|2022-05-17 20:25:00|705.55|705.05|705.65|705.15|705.65|705.15|705.35|704.85|0
1652819400000|2022-05-17 20:30:00|705.55|705.05|705.55|705.05|705.65|705.15|705.45|704.95|0
1652819700000|2022-05-17 20:35:00|705.45|704.95|705.55|705.05|705.55|705.05|705.45|704.95|0
1652820000000|2022-05-17 20:40:00|705.65|705.15|705.55|705.05|705.65|705.15|705.55|705.05|0
1652820300000|2022-05-17 20:45:00|705.65|705.15|705.65|705.15|705.65|705.15|705.65|705.15|0
1652820600000|2022-05-17 20:50:00|705.55|705.05|705.55|705.05|705.55|705.05|705.55|705.05|0
1652820900000|2022-05-17 20:55:00|705.45|704.95|705.55|705.05|705.55|705.05|705.45|704.95|0
1652821200000|2022-05-17 21:00:00|705.45|704.95|705.45|704.95|705.45|704.95|705.45|704.95|0
1652822400000|2022-05-17 21:20:00|705.55|705.05|705.55|705.05|705.55|705.05|705.45|704.95|0
1652822700000|2022-05-17 21:25:00|705.45|704.95|705.45|704.95|705.45|704.95|705.45|704.95|0
1652823000000|2022-05-17 21:30:00|705.55|705.05|705.55|705.05|705.55|705.05|705.55|705.05|0
1652823300000|2022-05-17 21:35:00|705.45|704.95|705.45|704.95|705.55|705.05|705.45|704.95|0
1652823900000|2022-05-17 21:45:00|705.55|705.05|705.55|705.05|705.55|705.05|705.55|705.05|0
1652824200000|2022-05-17 21:50:00|705.45|704.95|705.55|705.05|705.55|705.05|705.45|704.95|0
1652824500000|2022-05-17 21:55:00|705.45|704.95|705.55|705.05|705.55|705.05|705.45|704.95|0
1652824800000|2022-05-17 22:00:00|705.65|705.15|705.85|705.35|705.95|705.45|705.45|704.95|0
1652825100000|2022-05-17 22:05:00|705.95|705.45|706.05|705.55|706.15|705.65|705.95|705.45|0
1652825400000|2022-05-17 22:10:00|706.15|705.65|705.95|705.45|706.15|705.65|705.85|705.35|0
1652825700000|2022-05-17 22:15:00|705.85|705.35|706.05|705.55|706.25|705.75|705.85|705.35|0
1652826000000|2022-05-17 22:20:00|705.95|705.45|705.95|705.45|706.05|705.55|705.85|705.35|0
1652826300000|2022-05-17 22:25:00|705.85|705.35|705.95|705.45|706.05|705.55|705.85|705.35|0
1652826600000|2022-05-17 22:30:00|706.05|705.55|706.15|705.65|706.15|705.65|705.85|705.35|0
1652826900000|2022-05-17 22:35:00|706.05|705.55|706.05|705.55|706.15|705.65|705.95|705.45|0
1652827200000|2022-05-17 22:40:00|705.95|705.45|705.95|705.45|705.95|705.45|705.85|705.35|0
1652827500000|2022-05-17 22:45:00|706.05|705.55|705.85|705.35|706.15|705.65|705.85|705.35|0
1652827800000|2022-05-17 22:50:00|705.75|705.25|705.65|705.15|705.95|705.45|705.65|705.15|0
1652828100000|2022-05-17 22:55:00|705.55|705.05|705.45|704.95|705.65|705.15|705.45|704.95|0
1652828400000|2022-05-17 23:00:00|705.55|705.05|705.45|704.95|705.55|705.05|705.15|704.65|0
1652828700000|2022-05-17 23:05:00|705.35|704.85|705.15|704.65|705.55|705.05|705.15|704.65|0
1652829000000|2022-05-17 23:10:00|705.25|704.75|705.25|704.75|705.55|705.05|705.15|704.65|0
1652829300000|2022-05-17 23:15:00|705.15|704.65|705.25|704.75|705.35|704.85|705.15|704.65|0
1652829600000|2022-05-17 23:20:00|705.35|704.85|705.35|704.85|705.45|704.95|705.25|704.75|0
1652829900000|2022-05-17 23:25:00|705.25|704.75|705.25|704.75|705.35|704.85|705.15|704.65|0
1652830200000|2022-05-17 23:30:00|705.35|704.85|705.35|704.85|705.55|705.05|705.35|704.85|0
1652830500000|2022-05-17 23:35:00|705.25|704.75|704.65|704.15|705.35|704.85|704.55|704.05|0
1652830800000|2022-05-17 23:40:00|704.55|704.05|704.75|704.25|704.75|704.25|704.55|704.05|0
1652831100000|2022-05-17 23:45:00|704.85|704.35|704.55|704.05|704.85|704.35|704.45|703.95|0
1652831400000|2022-05-17 23:50:00|704.65|704.15|704.65|704.15|704.85|704.35|704.65|704.15|0
1652831700000|2022-05-17 23:55:00|704.75|704.25|704.55|704.05|704.75|704.25|704.55|704.05|0
1652832000000|2022-05-18 00:00:00|704.65|704.15|704.75|704.25|704.85|704.35|704.45|703.95|0
1652832300000|2022-05-18 00:05:00|704.85|704.35|705.05|704.55|705.05|704.55|704.75|704.25|0
1652832600000|2022-05-18 00:10:00|705.15|704.65|705.05|704.55|705.15|704.65|704.85|704.35|0
1652832900000|2022-05-18 00:15:00|705.15|704.65|705.15|704.65|705.15|704.65|704.95|704.45|0
1652833200000|2022-05-18 00:20:00|705.05|704.55|705.15|704.65|705.35|704.85|704.95|704.45|0
1652833500000|2022-05-18 00:25:00|705.25|704.75|704.95|704.45|705.25|704.75|704.95|704.45|0
1652833800000|2022-05-18 00:30:00|705.25|704.75|705.35|704.85|705.45|704.95|705.25|704.75|0
1652834100000|2022-05-18 00:35:00|705.45|704.95|704.85|704.35|705.45|704.95|704.65|704.15|0
1652834400000|2022-05-18 00:40:00|704.75|704.25|704.65|704.15|705.05|704.55|704.65|704.15|0
1652834700000|2022-05-18 00:45:00|704.45|703.95|704.45|703.95|704.45|703.95|704.25|703.75|0
1652835000000|2022-05-18 00:50:00|704.35|703.85|704.35|703.85|704.45|703.95|704.25|703.75|0
1652835300000|2022-05-18 00:55:00|704.25|703.75|704.25|703.75|704.45|703.95|704.15|703.65|0
1652835600000|2022-05-18 01:00:00|704.45|703.95|704.25|703.75|704.45|703.95|704.25|703.75|0
1652835900000|2022-05-18 01:05:00|704.35|703.85|704.25|703.75|704.35|703.85|704.15|703.65|0
1652836200000|2022-05-18 01:10:00|704.15|703.65|704.45|703.95|704.45|703.95|704.15|703.65|0
1652836500000|2022-05-18 01:15:00|703.85|703.35|703.75|703.25|703.85|703.35|703.65|703.15|0
1652836800000|2022-05-18 01:20:00|703.65|703.15|703.65|703.15|703.75|703.25|703.55|703.05|0
1652837100000|2022-05-18 01:25:00|703.75|703.25|703.55|703.05|703.85|703.35|703.45|702.95|0
1652837400000|2022-05-18 01:30:00|704.05|703.55|702.85|702.35|704.15|703.65|702.65|702.15|0
1652837700000|2022-05-18 01:35:00|702.75|702.25|702.95|702.45|703.05|702.55|702.65|702.15|0
1652838000000|2022-05-18 01:40:00|702.85|702.35|702.25|701.75|702.85|702.35|702.15|701.65|0
1652838300000|2022-05-18 01:45:00|702.45|701.95|702.45|701.95|702.45|701.95|702.05|701.55|0
1652838600000|2022-05-18 01:50:00|702.65|702.15|702.45|701.95|702.85|702.35|702.35|701.85|0
1652838900000|2022-05-18 01:55:00|702.55|702.05|703.15|702.65|703.15|702.65|702.55|702.05|0
1652839200000|2022-05-18 02:00:00|703.35|702.85|703.25|702.75|703.35|702.85|702.95|702.45|0
1652839500000|2022-05-18 02:05:00|703.15|702.65|703.15|702.65|703.25|702.75|702.85|702.35|0
1652839800000|2022-05-18 02:10:00|703.05|702.55|702.85|702.35|703.15|702.65|702.75|702.25|0
1652840100000|2022-05-18 02:15:00|702.65|702.15|702.95|702.45|702.95|702.45|702.55|702.05|0
1652840400000|2022-05-18 02:20:00|703.05|702.55|703.15|702.65|703.15|702.65|702.85|702.35|0
1652840700000|2022-05-18 02:25:00|703.05|702.55|703.15|702.65|703.15|702.65|702.95|702.45|0
1652841000000|2022-05-18 02:30:00|703.05|702.55|703.15|702.65|703.15|702.65|702.95|702.45|0
1652841300000|2022-05-18 02:35:00|703.25|702.75|703.35|702.85|703.35|702.85|703.05|702.55|0
1652841600000|2022-05-18 02:40:00|703.15|702.65|703.55|703.05|703.75|703.25|703.15|702.65|0
1652841900000|2022-05-18 02:45:00|703.45|702.95|703.25|702.75|703.55|703.05|703.15|702.65|0
1652842200000|2022-05-18 02:50:00|703.35|702.85|703.45|702.95|703.45|702.95|703.15|702.65|0
1652842500000|2022-05-18 02:55:00|703.35|702.85|702.85|702.35|703.45|702.95|702.85|702.35|0
1652842800000|2022-05-18 03:00:00|703.05|702.55|703.05|702.55|703.15|702.65|703.05|702.55|0
1652843100000|2022-05-18 03:05:00|702.85|702.35|702.85|702.35|703.05|702.55|702.85|702.35|0
1652843400000|2022-05-18 03:10:00|702.75|702.25|702.45|701.95|702.85|702.35|702.45|701.95|0
1652843700000|2022-05-18 03:15:00|702.65|702.15|702.45|701.95|702.65|702.15|702.45|701.95|0
1652844000000|2022-05-18 03:20:00|702.35|701.85|702.25|701.75|702.45|701.95|702.25|701.75|0
1652844300000|2022-05-18 03:25:00|702.45|701.95|702.35|701.85|702.45|701.95|702.25|701.75|0
1652844600000|2022-05-18 03:30:00|702.45|701.95|702.25|701.75|702.45|701.95|702.25|701.75|0
1652844900000|2022-05-18 03:35:00|702.05|701.55|700.95|700.45|702.15|701.65|700.55|700.05|0
1652845200000|2022-05-18 03:40:00|700.85|700.35|701.15|700.65|701.15|700.65|700.75|700.25|0
1652845500000|2022-05-18 03:45:00|701.05|700.55|701.55|701.05|701.55|701.05|700.95|700.45|0
1652845800000|2022-05-18 03:50:00|701.45|700.95|701.65|701.15|701.65|701.15|701.45|700.95|0
1652846100000|2022-05-18 03:55:00|701.75|701.25|701.65|701.15|701.85|701.35|701.65|701.15|0
1652846400000|2022-05-18 04:00:00|701.85|701.35|702.05|701.55|702.25|701.75|701.85|701.35|0
1652846700000|2022-05-18 04:05:00|701.95|701.45|701.85|701.35|702.05|701.55|701.85|701.35|0
1652847000000|2022-05-18 04:10:00|701.75|701.25|701.75|701.25|701.85|701.35|701.75|701.25|0
1652847300000|2022-05-18 04:15:00|701.85|701.35|701.75|701.25|701.85|701.35|701.55|701.05|0
1652847600000|2022-05-18 04:20:00|701.85|701.35|702.05|701.55|702.15|701.65|701.75|701.25|0
1652847900000|2022-05-18 04:25:00|702.15|701.65|702.25|701.75|702.25|701.75|702.05|701.55|0
1652848200000|2022-05-18 04:30:00|702.05|701.55|701.75|701.25|702.25|701.75|701.65|701.15|0
1652848500000|2022-05-18 04:35:00|701.85|701.35|701.65|701.15|701.85|701.35|701.65|701.15|0
1652848800000|2022-05-18 04:40:00|701.85|701.35|701.65|701.15|701.85|701.35|701.65|701.15|0
1652849100000|2022-05-18 04:45:00|701.55|701.05|701.15|700.65|701.55|701.05|701.15|700.65|0
1652849400000|2022-05-18 04:50:00|701.25|700.75|701.65|701.15|701.65|701.15|701.15|700.65|0
1652849700000|2022-05-18 04:55:00|701.75|701.25|701.75|701.25|701.85|701.35|701.65|701.15|0
1652850000000|2022-05-18 05:00:00|701.85|701.35|702.25|701.75|702.25|701.75|701.75|701.25|0
1652850300000|2022-05-18 05:05:00|702.45|701.95|702.65|702.15|702.85|702.35|702.45|701.95|0
1652850600000|2022-05-18 05:10:00|702.85|702.35|702.85|702.35|702.85|702.35|702.65|702.15|0
1652850900000|2022-05-18 05:15:00|702.75|702.25|702.75|702.25|702.85|702.35|702.65|702.15|0
1652851200000|2022-05-18 05:20:00|702.65|702.15|702.45|701.95|702.85|702.35|702.25|701.75|0
1652851500000|2022-05-18 05:25:00|702.35|701.85|702.45|701.95|702.65|702.15|702.25|701.75|0
1652851800000|2022-05-18 05:30:00|702.25|701.75|702.65|702.15|702.85|702.35|702.25|701.75|0
1652852100000|2022-05-18 05:35:00|702.75|702.25|702.65|702.15|702.85|702.35|702.65|702.15|0
1652852400000|2022-05-18 05:40:00|702.75|702.25|702.85|702.35|702.85|702.35|702.65|702.15|0
1652852700000|2022-05-18 05:45:00|702.95|702.45|703.05|702.55|703.05|702.55|702.65|702.15|0
1652853000000|2022-05-18 05:50:00|702.95|702.45|703.25|702.75|703.45|702.95|702.75|702.25|0
1652853300000|2022-05-18 05:55:00|703.15|702.65|703.05|702.55|703.45|702.95|703.05|702.55|0
1652853600000|2022-05-18 06:00:00|703.25|702.75|704.05|703.75|704.05|703.75|702.95|702.65|63
1652853900000|2022-05-18 06:05:00|703.95|703.65|703.05|702.75|703.95|703.65|702.95|702.65|47
1652854200000|2022-05-18 06:10:00|702.95|702.65|702.35|702.05|702.95|702.65|702.25|701.95|69
1652854500000|2022-05-18 06:15:00|702.45|702.15|702.45|702.15|702.85|702.55|702.45|702.15|32
1652854800000|2022-05-18 06:20:00|702.55|702.25|702.85|702.55|702.85|702.55|702.35|702.05|73
1652855100000|2022-05-18 06:25:00|702.75|702.45|702.55|702.25|703.05|702.75|702.45|702.15|12
1652855400000|2022-05-18 06:30:00|702.45|702.15|702.55|702.25|702.85|702.55|702.45|702.15|16
1652855700000|2022-05-18 06:35:00|702.45|702.15|702.75|702.45|702.75|702.45|702.15|701.85|16
1652856000000|2022-05-18 06:40:00|702.65|702.35|702.55|702.25|702.75|702.45|702.35|702.05|5
1652856300000|2022-05-18 06:45:00|702.45|702.15|702.65|702.35|702.65|702.35|702.15|701.85|4
1652856600000|2022-05-18 06:50:00|702.55|702.25|702.55|702.25|702.65|702.35|702.35|702.05|2
1652856900000|2022-05-18 06:55:00|702.65|702.35|702.55|702.25|702.65|702.35|702.05|701.75|88
1652857200000|2022-05-18 07:00:00|702.45|702.35|702.15|702.05|703.25|703.15|701.65|701.55|1019
1652857500000|2022-05-18 07:05:00|702.05|701.95|703.65|703.55|703.75|703.65|701.55|701.45|462
1652857800000|2022-05-18 07:10:00|703.55|703.45|701.65|701.55|703.55|703.45|701.65|701.55|264
1652858100000|2022-05-18 07:15:00|701.75|701.65|701.65|701.55|702.25|702.15|701.35|701.25|701
1652858400000|2022-05-18 07:20:00|701.75|701.65|702.05|701.95|702.35|702.25|701.65|701.55|211
1652858700000|2022-05-18 07:25:00|701.95|701.85|701.45|701.35|702.05|701.95|701.35|701.25|154
1652859000000|2022-05-18 07:30:00|701.55|701.45|701.45|701.35|701.75|701.65|700.75|700.65|307
1652859300000|2022-05-18 07:35:00|701.55|701.45|700.85|700.75|701.85|701.75|700.75|700.65|262
1652859600000|2022-05-18 07:40:00|700.75|700.65|701.25|701.15|701.35|701.25|700.65|700.55|387
1652859900000|2022-05-18 07:45:00|701.35|701.25|700.55|700.45|701.45|701.35|700.55|700.45|867
1652860200000|2022-05-18 07:50:00|700.65|700.55|700.25|700.15|700.85|700.75|700.15|700.05|158
1652860500000|2022-05-18 07:55:00|700.35|700.25|700.55|700.45|700.95|700.85|700.25|700.15|952
1652860800000|2022-05-18 08:00:00|700.45|700.35|701.05|700.95|701.35|701.25|700.25|700.15|199
1652861100000|2022-05-18 08:05:00|701.15|701.05|701.35|701.25|701.55|701.45|700.95|700.85|1650
1652861400000|2022-05-18 08:10:00|701.25|701.15|701.25|701.15|701.45|701.35|700.95|700.85|130
1652861700000|2022-05-18 08:15:00|701.15|701.05|701.05|700.95|701.65|701.55|700.95|700.85|111
1652862000000|2022-05-18 08:20:00|700.95|700.85|700.25|700.15|701.05|700.95|699.95|699.85|177
1652862300000|2022-05-18 08:25:00|700.35|700.25|700.95|700.85|701.05|700.95|699.95|699.85|444
1652862600000|2022-05-18 08:30:00|701.05|700.95|699.55|699.45|701.15|701.05|699.55|699.45|250
1652862900000|2022-05-18 08:35:00|699.65|699.55|699.55|699.45|699.95|699.85|699.45|699.35|137
1652863200000|2022-05-18 08:40:00|699.65|699.55|700.15|700.05|700.25|700.15|699.35|699.25|162
1652863500000|2022-05-18 08:45:00|700.05|699.95|700.05|699.95|700.15|700.05|699.95|699.85|101
1652863800000|2022-05-18 08:50:00|700.15|700.05|700.55|700.45|700.85|700.75|700.05|699.95|134
1652864100000|2022-05-18 08:55:00|700.65|700.55|701.15|701.05|701.15|701.05|700.65|700.55|131
1652864400000|2022-05-18 09:00:00|701.25|701.15|700.85|700.75|701.35|701.25|700.55|700.45|535
1652864700000|2022-05-18 09:05:00|700.75|700.65|701.15|701.05|701.25|701.15|700.65|700.55|128
1652865000000|2022-05-18 09:10:00|701.25|701.15|701.15|701.05|701.75|701.65|701.05|700.95|198
1652865300000|2022-05-18 09:15:00|701.05|700.95|700.55|700.45|701.05|700.95|700.25|700.15|254
1652865600000|2022-05-18 09:20:00|700.45|700.35|700.75|700.65|700.95|700.85|700.35|700.25|209
1652865900000|2022-05-18 09:25:00|700.85|700.75|700.65|700.55|701.15|701.05|700.55|700.45|144
1652866200000|2022-05-18 09:30:00|700.75|700.65|700.95|700.85|700.95|700.85|700.35|700.25|83
1652866500000|2022-05-18 09:35:00|701.05|700.95|700.95|700.85|701.05|700.95|700.65|700.55|93
1652866800000|2022-05-18 09:40:00|701.05|700.95|700.85|700.75|701.15|701.05|700.55|700.45|178
1652867100000|2022-05-18 09:45:00|700.75|700.65|700.75|700.65|701.25|701.15|700.75|700.65|637
1652867400000|2022-05-18 09:50:00|700.85|700.75|700.95|700.85|701.15|701.05|700.75|700.65|339
1652867700000|2022-05-18 09:55:00|701.05|700.95|701.85|701.75|701.85|701.75|700.95|700.85|231
1652868000000|2022-05-18 10:00:00|701.95|701.85|701.45|701.35|702.15|702.05|701.35|701.25|138
1652868300000|2022-05-18 10:05:00|701.55|701.45|701.85|701.75|702.05|701.95|701.55|701.45|182
1652868600000|2022-05-18 10:10:00|701.95|701.85|701.55|701.45|701.95|701.85|701.35|701.25|1331
1652868900000|2022-05-18 10:15:00|701.65|701.55|701.25|701.15|701.65|701.55|701.05|700.95|98
1652869200000|2022-05-18 10:20:00|701.35|701.25|701.05|700.95|701.45|701.35|701.05|700.95|595
1652869500000|2022-05-18 10:25:00|700.95|700.85|701.05|700.95|701.15|701.05|700.85|700.75|263
1652869800000|2022-05-18 10:30:00|700.95|700.85|700.15|700.05|700.95|700.85|700.05|699.95|120
1652870100000|2022-05-18 10:35:00|700.05|699.95|699.65|699.55|700.15|700.05|699.35|699.25|88
1652870400000|2022-05-18 10:40:00|699.55|699.45|699.75|699.65|699.75|699.65|699.25|699.15|163
1652870700000|2022-05-18 10:45:00|699.65|699.55|699.65|699.55|699.85|699.75|699.55|699.45|102
1652871000000|2022-05-18 10:50:00|699.55|699.45|699.65|699.55|699.95|699.85|699.45|699.35|106
1652871300000|2022-05-18 10:55:00|699.75|699.65|699.95|699.85|700.05|699.95|699.65|699.55|811
1652871600000|2022-05-18 11:00:00|700.05|699.95|699.55|699.45|700.35|700.25|699.45|699.35|131
1652871900000|2022-05-18 11:05:00|699.45|699.35|698.75|698.65|699.55|699.45|698.55|698.45|138
1652872200000|2022-05-18 11:10:00|698.85|698.75|698.75|698.65|698.95|698.85|698.45|698.35|139
1652872500000|2022-05-18 11:15:00|698.85|698.75|698.55|698.45|699.05|698.95|698.35|698.25|123
1652872800000|2022-05-18 11:20:00|698.65|698.55|698.05|697.95|698.75|698.65|697.95|697.85|123
1652873100000|2022-05-18 11:25:00|698.15|698.05|698.35|698.25|698.45|698.35|698.05|697.95|102
1652873400000|2022-05-18 11:30:00|698.25|698.15|698.65|698.55|698.75|698.65|698.25|698.15|145
1652873700000|2022-05-18 11:35:00|698.75|698.65|698.35|698.25|698.85|698.75|698.35|698.25|587
1652874000000|2022-05-18 11:40:00|698.39|698.29|698.39|698.29|698.69|698.59|698.09|697.99|162
1652874300000|2022-05-18 11:45:00|698.49|698.39|698.59|698.49|698.59|698.49|698.09|697.99|201
1652874600000|2022-05-18 11:50:00|698.49|698.39|698.99|698.89|698.99|698.89|698.19|698.09|233
1652874900000|2022-05-18 11:55:00|698.89|698.79|698.79|698.69|698.99|698.89|698.59|698.49|208
1652875200000|2022-05-18 12:00:00|698.69|698.59|699.19|699.09|699.29|699.19|698.59|698.49|133
1652875500000|2022-05-18 12:05:00|699.29|699.19|699.09|698.99|699.59|699.49|699.09|698.99|239
1652875800000|2022-05-18 12:10:00|699.19|699.09|699.19|699.09|699.29|699.19|698.89|698.79|154
1652876100000|2022-05-18 12:15:00|699.09|698.99|699.99|699.89|699.99|699.89|698.99|698.89|155
1652876400000|2022-05-18 12:20:00|699.89|699.79|699.49|699.39|699.99|699.89|699.19|699.09|115
1652876700000|2022-05-18 12:25:00|699.39|699.29|699.59|699.49|699.59|699.49|699.09|698.99|155
1652877000000|2022-05-18 12:30:00|699.69|699.59|698.79|698.69|699.69|699.59|698.69|698.59|193
1652877300000|2022-05-18 12:35:00|698.89|698.79|698.09|697.99|698.89|698.79|698.09|697.99|215
1652877600000|2022-05-18 12:40:00|698.19|698.09|697.59|697.49|698.29|698.19|697.39|697.29|246
1652877900000|2022-05-18 12:45:00|697.69|697.59|697.69|697.59|698.29|698.19|697.59|697.49|175
1652878200000|2022-05-18 12:50:00|697.79|697.69|697.29|697.19|697.79|697.69|696.99|696.89|493
1652878500000|2022-05-18 12:55:00|697.19|697.09|696.89|696.79|697.49|697.39|696.89|696.79|205
1652878800000|2022-05-18 13:00:00|696.79|696.69|697.19|697.09|697.29|697.19|696.69|696.59|221
1652879100000|2022-05-18 13:05:00|697.09|696.99|696.49|696.39|697.29|697.19|696.29|696.19|169
1652879400000|2022-05-18 13:10:00|696.59|696.49|696.39|696.29|696.59|696.49|696.09|695.99|178
1652879700000|2022-05-18 13:15:00|696.29|696.19|695.89|695.79|696.59|696.49|695.89|695.79|177
1652880000000|2022-05-18 13:20:00|695.79|695.69|695.59|695.49|695.89|695.79|695.39|695.29|496
1652880300000|2022-05-18 13:25:00|695.69|695.59|696.29|696.19|696.39|696.29|695.69|695.59|157
1652880600000|2022-05-18 13:30:00|696.39|696.29|697.59|697.49|697.79|697.69|696.39|696.29|632
1652880900000|2022-05-18 13:35:00|697.49|697.39|696.59|696.49|698.29|698.19|696.19|696.09|288
1652881200000|2022-05-18 13:40:00|696.49|696.39|696.09|695.99|696.79|696.69|695.69|695.59|258
1652881500000|2022-05-18 13:45:00|695.99|695.89|696.69|696.59|697.19|697.09|695.99|695.89|238
1652881800000|2022-05-18 13:50:00|696.79|696.69|696.49|696.39|697.09|696.99|695.99|695.89|510
1652882100000|2022-05-18 13:55:00|696.59|696.49|695.99|695.89|696.69|696.59|695.39|695.29|210
1652882400000|2022-05-18 14:00:00|696.09|695.99|697.09|696.99|697.49|697.39|695.89|695.79|268
1652882700000|2022-05-18 14:05:00|696.99|696.89|697.19|697.09|697.89|697.79|696.99|696.89|271
1652883000000|2022-05-18 14:10:00|697.13|697.03|697.23|697.13|697.73|697.63|696.33|696.23|460
1652883300000|2022-05-18 14:15:00|697.13|697.03|696.83|696.73|697.43|697.33|696.53|696.43|207
1652883600000|2022-05-18 14:20:00|696.73|696.63|696.63|696.53|697.43|697.33|696.33|696.23|219
1652883900000|2022-05-18 14:25:00|696.53|696.43|695.93|695.83|697.33|697.23|695.93|695.83|190
1652884200000|2022-05-18 14:30:00|695.83|695.73|696.13|696.03|696.63|696.53|695.53|695.43|233
1652884500000|2022-05-18 14:35:00|696.03|695.93|696.33|696.23|696.33|696.23|695.43|695.33|869
1652884800000|2022-05-18 14:40:00|696.23|696.13|696.43|696.33|696.73|696.63|695.93|695.83|182
1652885100000|2022-05-18 14:45:00|696.33|696.23|697.83|697.73|698.03|697.93|696.13|696.03|264
1652885400000|2022-05-18 14:50:00|697.73|697.63|697.43|697.33|697.93|697.83|697.33|697.23|240
1652885700000|2022-05-18 14:55:00|697.33|697.23|697.33|697.23|697.83|697.73|697.03|696.93|406
1652886000000|2022-05-18 15:00:00|697.23|697.13|696.33|696.23|697.23|697.13|696.13|696.03|359
1652886300000|2022-05-18 15:05:00|696.43|696.33|695.63|695.53|696.43|696.33|695.43|695.33|1333
1652886600000|2022-05-18 15:10:00|695.53|695.43|695.53|695.43|695.73|695.63|695.33|695.23|281
1652886900000|2022-05-18 15:15:00|695.63|695.53|694.33|694.23|695.63|695.53|694.23|694.13|350
1652887200000|2022-05-18 15:20:00|694.23|694.13|693.13|693.03|694.23|694.13|693.03|692.93|873
1652887500000|2022-05-18 15:25:00|693.03|692.93|692.93|692.83|693.63|693.53|692.53|692.43|756
1652887800000|2022-05-18 15:30:00|690.76|690.46|690.96|690.66|691.06|690.76|690.26|689.96|856
1652888100000|2022-05-18 15:35:00|690.86|690.56|690.86|690.56|691.26|690.96|690.36|690.06|356
1652888400000|2022-05-18 15:40:00|690.76|690.46|691.56|691.26|691.76|691.46|690.76|690.46|211
1652888700000|2022-05-18 15:45:00|691.46|691.16|690.66|690.36|691.66|691.36|690.36|690.06|934
1652889000000|2022-05-18 15:50:00|690.56|690.26|689.26|688.96|690.86|690.56|689.26|688.96|801
1652889300000|2022-05-18 15:55:00|689.16|688.86|689.26|688.96|689.86|689.56|688.96|688.66|274
1652889600000|2022-05-18 16:00:00|689.16|688.86|689.16|688.86|689.76|689.46|688.96|688.66|189
1652889900000|2022-05-18 16:05:00|689.06|688.76|688.26|687.96|689.16|688.86|688.06|687.76|49
1652890200000|2022-05-18 16:10:00|688.36|688.06|688.76|688.46|688.96|688.66|687.86|687.56|41
1652890500000|2022-05-18 16:15:00|688.66|688.36|689.06|688.76|689.46|689.16|688.66|688.36|69
1652890800000|2022-05-18 16:20:00|689.16|688.86|688.06|687.76|689.26|688.96|687.96|687.66|110
1652891100000|2022-05-18 16:25:00|688.16|687.86|688.36|688.06|688.56|688.26|688.06|687.76|64
1652891400000|2022-05-18 16:30:00|688.46|688.16|688.66|688.36|688.76|688.46|687.96|687.66|57
1652891700000|2022-05-18 16:35:00|688.76|688.46|688.86|688.56|689.06|688.76|688.26|687.96|79
1652892000000|2022-05-18 16:40:00|688.76|688.46|688.36|688.06|688.86|688.56|688.26|687.96|38
1652892300000|2022-05-18 16:45:00|688.46|688.16|689.46|689.16|689.46|689.16|688.26|687.96|67
1652892600000|2022-05-18 16:50:00|689.36|689.06|689.96|689.66|689.96|689.66|689.36|689.06|43
1652892900000|2022-05-18 16:55:00|689.86|689.56|690.26|689.96|690.26|689.96|689.56|689.26|37
1652893200000|2022-05-18 17:00:00|690.16|689.86|689.16|688.86|690.26|689.96|689.06|688.76|26
1652893500000|2022-05-18 17:05:00|689.06|688.76|687.86|687.56|689.06|688.76|687.66|687.36|117
1652893800000|2022-05-18 17:10:00|687.76|687.46|687.46|687.16|687.86|687.56|687.36|687.06|60
1652894100000|2022-05-18 17:15:00|687.36|687.06|686.96|686.66|687.56|687.26|686.86|686.56|93
1652894400000|2022-05-18 17:20:00|687.06|686.76|687.26|686.96|687.66|687.36|687.06|686.76|33
1652894700000|2022-05-18 17:25:00|687.16|686.86|687.26|686.96|687.56|687.26|686.86|686.56|23
1652895000000|2022-05-18 17:30:00|687.16|686.86|687.56|687.26|687.66|687.36|686.96|686.66|19
1652895300000|2022-05-18 17:35:00|687.66|687.36|687.76|687.46|687.86|687.56|687.26|686.96|29
1652895600000|2022-05-18 17:40:00|687.66|687.36|686.36|686.06|687.66|687.36|686.26|685.96|58
1652895900000|2022-05-18 17:45:00|686.46|686.16|685.66|685.36|686.56|686.26|685.66|685.36|53
1652896200000|2022-05-18 17:50:00|685.76|685.46|685.56|685.26|685.96|685.66|685.26|684.96|40
1652896500000|2022-05-18 17:55:00|685.66|685.36|685.56|685.26|685.66|685.36|685.16|684.86|30
1652896800000|2022-05-18 18:00:00|685.46|685.16|685.76|685.46|685.96|685.66|685.16|684.86|49
1652897100000|2022-05-18 18:05:00|685.86|685.56|685.76|685.46|685.96|685.66|685.06|684.76|45
1652897400000|2022-05-18 18:10:00|685.66|685.36|685.36|685.06|686.06|685.76|685.16|684.86|16
1652897700000|2022-05-18 18:15:00|685.26|684.96|685.76|685.46|686.16|685.86|684.96|684.66|54
1652898000000|2022-05-18 18:20:00|685.66|685.36|685.86|685.56|686.46|686.16|685.46|685.16|20
1652898300000|2022-05-18 18:25:00|685.96|685.66|686.46|686.16|686.56|686.26|685.96|685.66|31
1652898600000|2022-05-18 18:30:00|686.36|686.06|685.16|684.86|686.66|686.36|685.06|684.76|40
1652898900000|2022-05-18 18:35:00|685.06|684.76|684.76|684.46|685.16|684.86|684.36|684.06|36
1652899200000|2022-05-18 18:40:00|684.66|684.36|684.56|684.26|685.26|684.96|684.26|683.96|24
1652899500000|2022-05-18 18:45:00|684.46|684.16|684.66|684.36|685.06|684.76|683.66|683.36|70
1652899800000|2022-05-18 18:50:00|684.56|684.26|684.26|683.96|685.06|684.76|683.96|683.66|29
1652900100000|2022-05-18 18:55:00|684.36|684.06|683.86|683.56|684.76|684.46|683.56|683.26|18
1652900400000|2022-05-18 19:00:00|683.76|683.46|684.06|683.76|684.56|684.26|683.76|683.46|36
1652900700000|2022-05-18 19:05:00|684.16|683.86|684.26|683.96|685.06|684.76|684.16|683.86|23
1652901000000|2022-05-18 19:10:00|684.16|683.86|684.16|683.86|684.76|684.46|684.16|683.86|34
1652901300000|2022-05-18 19:15:00|684.26|683.96|684.36|684.06|684.76|684.46|684.16|683.86|29
1652901600000|2022-05-18 19:20:00|684.26|683.96|683.46|683.16|684.76|684.46|683.26|682.96|62
1652901900000|2022-05-18 19:25:00|683.56|683.26|683.06|682.76|683.56|683.26|682.96|682.66|38
1652902200000|2022-05-18 19:30:00|683.16|682.86|683.26|682.96|683.46|683.16|682.96|682.66|72
1652902500000|2022-05-18 19:35:00|683.16|682.86|685.16|684.86|685.56|685.26|683.06|682.76|90
1652902800000|2022-05-18 19:40:00|685.26|684.96|684.16|683.86|685.56|685.26|683.96|683.66|69
1652903100000|2022-05-18 19:45:00|684.06|683.76|683.56|683.26|684.26|683.96|683.26|682.96|51
1652903400000|2022-05-18 19:50:00|683.76|683.46|683.16|682.86|684.76|684.46|683.06|682.76|84
1652903700000|2022-05-18 19:55:00|683.06|682.76|684.06|683.56|684.36|684.06|683.06|682.76|96
1652904000000|2022-05-18 20:00:00|684.36|683.86|682.66|682.16|684.66|684.16|682.16|681.66|0
1652904300000|2022-05-18 20:05:00|682.76|682.26|681.66|681.16|682.76|682.26|681.36|680.86|0
1652904600000|2022-05-18 20:10:00|681.76|681.26|682.16|681.66|682.46|681.96|681.36|680.86|0
1652904900000|2022-05-18 20:15:00|682.26|681.76|681.86|681.36|682.36|681.86|681.56|681.06|0
1652905200000|2022-05-18 20:20:00|681.76|681.26|681.76|681.26|681.86|681.36|681.46|680.96|0
1652905500000|2022-05-18 20:25:00|681.66|681.16|681.86|681.36|681.86|681.36|681.46|680.96|0
1652905800000|2022-05-18 20:30:00|681.96|681.46|682.06|681.56|682.16|681.66|681.76|681.26|0
1652906100000|2022-05-18 20:35:00|681.96|681.46|681.86|681.36|682.16|681.66|681.66|681.16|0
1652906400000|2022-05-18 20:40:00|681.76|681.26|682.06|681.56|682.26|681.76|681.76|681.26|0
1652906700000|2022-05-18 20:45:00|682.16|681.66|682.76|682.26|682.86|682.36|682.06|681.56|0
1652907000000|2022-05-18 20:50:00|682.86|682.36|683.06|682.56|683.16|682.66|682.46|681.96|0
1652907300000|2022-05-18 20:55:00|683.16|682.66|682.86|682.36|683.26|682.76|682.56|682.06|0
1652907600000|2022-05-18 21:00:00|682.26|681.76|682.36|681.86|682.36|681.86|682.26|681.76|0
1652907900000|2022-05-18 21:05:00|682.46|681.96|682.46|681.96|682.56|682.06|682.36|681.86|0
1652908200000|2022-05-18 21:10:00|682.36|681.86|682.46|681.96|682.46|681.96|682.36|681.86|0
1652908500000|2022-05-18 21:15:00|683.06|682.56|682.96|682.46|683.06|682.56|682.96|682.46|0
1652908800000|2022-05-18 21:20:00|682.86|682.36|683.06|682.56|683.06|682.56|682.86|682.36|0
1652910000000|2022-05-18 21:40:00|682.96|682.46|683.06|682.56|683.06|682.56|682.96|682.46|0
1652910600000|2022-05-18 21:50:00|683.16|682.66|683.16|682.66|683.16|682.66|683.16|682.66|0
1652910900000|2022-05-18 21:55:00|683.26|682.76|683.26|682.76|683.36|682.86|683.16|682.66|0
1652911200000|2022-05-18 22:00:00|683.36|682.86|682.86|682.36|683.66|683.16|682.86|682.36|0
1652911500000|2022-05-18 22:05:00|682.76|682.26|682.96|682.46|682.96|682.46|682.46|681.96|0
1652911800000|2022-05-18 22:10:00|683.06|682.56|683.26|682.76|683.36|682.86|682.76|682.26|0
1652912100000|2022-05-18 22:15:00|683.36|682.86|683.56|683.06|683.76|683.26|682.96|682.46|0
1652912400000|2022-05-18 22:20:00|683.66|683.16|683.46|682.96|683.76|683.26|683.36|682.86|0
1652912700000|2022-05-18 22:25:00|683.56|683.06|682.46|681.96|683.56|683.06|682.46|681.96|0
1652913000000|2022-05-18 22:30:00|682.56|682.06|683.26|682.76|683.36|682.86|682.46|681.96|0
1652913300000|2022-05-18 22:35:00|683.36|682.86|683.36|682.86|683.56|683.06|683.16|682.66|0
1652913600000|2022-05-18 22:40:00|683.46|682.96|683.56|683.06|683.56|683.06|683.36|682.86|0
1652913900000|2022-05-18 22:45:00|683.46|682.96|683.36|682.86|683.56|683.06|683.16|682.66|0
1652914200000|2022-05-18 22:50:00|683.26|682.76|682.96|682.46|683.36|682.86|682.86|682.36|0
1652914500000|2022-05-18 22:55:00|683.06|682.56|683.36|682.86|683.56|683.06|683.06|682.56|0
1652914800000|2022-05-18 23:00:00|683.26|682.76|683.26|682.76|683.46|682.96|683.16|682.66|0
1652915100000|2022-05-18 23:05:00|683.36|682.86|682.96|682.46|683.46|682.96|682.96|682.46|0
1652915400000|2022-05-18 23:10:00|682.86|682.36|682.16|681.66|682.86|682.36|682.06|681.56|0
1652915700000|2022-05-18 23:15:00|682.06|681.56|681.96|681.46|682.36|681.86|681.86|681.36|0
1652916000000|2022-05-18 23:20:00|682.06|681.56|682.26|681.76|682.36|681.86|681.86|681.36|0
1652916300000|2022-05-18 23:25:00|682.36|681.86|682.16|681.66|682.36|681.86|681.96|681.46|0
1652916600000|2022-05-18 23:30:00|682.06|681.56|682.06|681.56|682.46|681.96|682.06|681.56|0
1652916900000|2022-05-18 23:35:00|682.16|681.66|680.56|680.06|682.16|681.66|680.26|679.76|0
1652917200000|2022-05-18 23:40:00|680.46|679.96|680.76|680.26|680.86|680.36|680.06|679.56|0
1652917500000|2022-05-18 23:45:00|680.86|680.36|680.46|679.96|680.96|680.46|680.26|679.76|0
1652917800000|2022-05-18 23:50:00|680.56|680.06|680.46|679.96|680.66|680.16|680.26|679.76|0
1652918100000|2022-05-18 23:55:00|680.56|680.06|680.06|679.56|680.76|680.26|679.96|679.46|0
1652918400000|2022-05-19 00:00:00|679.96|679.46|680.46|679.96|680.86|680.36|679.36|678.86|0
1652918700000|2022-05-19 00:05:00|680.56|680.06|681.86|681.36|681.86|681.36|680.26|679.76|0
1652919000000|2022-05-19 00:10:00|681.76|681.26|681.96|681.46|682.16|681.66|681.46|680.96|0
1652919300000|2022-05-19 00:15:00|682.06|681.56|682.56|682.06|683.06|682.56|682.06|681.56|0
1652919600000|2022-05-19 00:20:00|682.46|681.96|682.76|682.26|682.76|682.26|681.96|681.46|0
1652919900000|2022-05-19 00:25:00|682.96|682.46|682.76|682.26|683.06|682.56|682.16|681.66|0
1652920200000|2022-05-19 00:30:00|682.86|682.36|683.06|682.56|683.06|682.56|681.96|681.46|0
1652920500000|2022-05-19 00:35:00|682.96|682.46|682.76|682.26|683.06|682.56|682.56|682.06|0
1652920800000|2022-05-19 00:40:00|682.96|682.46|682.76|682.26|682.96|682.46|682.36|681.86|0
1652921100000|2022-05-19 00:45:00|682.66|682.16|682.56|682.06|682.76|682.26|682.36|681.86|0
1652921400000|2022-05-19 00:50:00|682.36|681.86|682.56|682.06|682.76|682.26|682.16|681.66|0
1652921700000|2022-05-19 00:55:00|682.36|681.86|682.76|682.26|682.76|682.26|682.16|681.66|0
1652922000000|2022-05-19 01:00:00|682.86|682.36|682.96|682.46|683.06|682.56|682.56|682.06|0
1652922300000|2022-05-19 01:05:00|682.86|682.36|682.96|682.46|683.06|682.56|682.56|682.06|0
1652922600000|2022-05-19 01:10:00|682.76|682.26|683.06|682.56|683.46|682.96|682.76|682.26|0
1652922900000|2022-05-19 01:15:00|682.96|682.46|683.06|682.56|683.06|682.56|682.76|682.26|0
1652923200000|2022-05-19 01:20:00|682.86|682.36|681.96|681.46|682.96|682.46|681.76|681.26|0
1652923500000|2022-05-19 01:25:00|681.46|680.96|682.06|681.56|682.16|681.66|681.46|680.96|0
1652923800000|2022-05-19 01:30:00|681.96|681.46|681.96|681.46|682.16|681.66|681.56|681.06|0
1652924100000|2022-05-19 01:35:00|681.86|681.36|681.66|681.16|681.96|681.46|681.46|680.96|0
1652924400000|2022-05-19 01:40:00|681.56|681.06|681.76|681.26|681.76|681.26|681.06|680.56|0
1652924700000|2022-05-19 01:45:00|681.86|681.36|682.26|681.76|682.36|681.86|681.76|681.26|0
1652925000000|2022-05-19 01:50:00|682.16|681.66|682.16|681.66|682.56|682.06|681.96|681.46|0
1652925300000|2022-05-19 01:55:00|681.96|681.46|681.76|681.26|682.36|681.86|681.76|681.26|0
1652925600000|2022-05-19 02:00:00|681.86|681.36|681.96|681.46|681.96|681.46|681.66|681.16|0
1652925900000|2022-05-19 02:05:00|681.76|681.26|682.06|681.56|682.56|682.06|681.76|681.26|0
1652926200000|2022-05-19 02:10:00|681.96|681.46|681.96|681.46|682.16|681.66|681.76|681.26|0
1652926500000|2022-05-19 02:15:00|681.86|681.36|681.86|681.36|682.06|681.56|681.76|681.26|0
1652926800000|2022-05-19 02:20:00|681.96|681.46|681.96|681.46|682.16|681.66|681.76|681.26|0
1652927100000|2022-05-19 02:25:00|682.06|681.56|682.16|681.66|682.46|681.96|681.96|681.46|0
1652927400000|2022-05-19 02:30:00|682.36|681.86|682.96|682.46|682.96|682.46|681.96|681.46|0
1652927700000|2022-05-19 02:35:00|682.86|682.36|683.16|682.66|683.16|682.66|682.76|682.26|0
1652928000000|2022-05-19 02:40:00|682.96|682.46|683.86|683.36|684.06|683.56|682.96|682.46|0
1652928300000|2022-05-19 02:45:00|683.96|683.46|684.06|683.56|684.46|683.96|683.86|683.36|0
1652928600000|2022-05-19 02:50:00|683.86|683.36|683.86|683.36|684.16|683.66|683.86|683.36|0
1652928900000|2022-05-19 02:55:00|683.96|683.46|684.46|683.96|684.46|683.96|683.86|683.36|0
1652929200000|2022-05-19 03:00:00|684.36|683.86|684.86|684.36|684.86|684.36|684.26|683.76|0
1652929500000|2022-05-19 03:05:00|685.06|684.56|684.76|684.26|685.16|684.66|684.46|683.96|0
1652929800000|2022-05-19 03:10:00|684.66|684.16|684.26|683.76|684.66|684.16|684.26|683.76|0
1652930100000|2022-05-19 03:15:00|684.36|683.86|684.06|683.56|684.36|683.86|683.86|683.36|0
1652930400000|2022-05-19 03:20:00|684.26|683.76|685.36|684.86|685.76|685.26|683.86|683.36|0
1652930700000|2022-05-19 03:25:00|685.46|684.96|685.06|684.56|686.06|685.56|685.06|684.56|0
1652931000000|2022-05-19 03:30:00|685.16|684.66|684.96|684.46|685.36|684.86|684.86|684.36|0
1652931300000|2022-05-19 03:35:00|685.06|684.56|685.26|684.76|685.76|685.26|684.86|684.36|0
1652931600000|2022-05-19 03:40:00|685.36|684.86|685.56|685.06|686.16|685.66|685.26|684.76|0
1652931900000|2022-05-19 03:45:00|685.46|684.96|686.16|685.66|686.16|685.66|685.46|684.96|0
1652932200000|2022-05-19 03:50:00|686.26|685.76|685.46|684.96|686.36|685.86|685.36|684.86|0
1652932500000|2022-05-19 03:55:00|685.56|685.06|685.56|685.06|685.76|685.26|685.26|684.76|0
1652932800000|2022-05-19 04:00:00|685.46|684.96|685.26|684.76|685.56|685.06|685.26|684.76|0
1652933100000|2022-05-19 04:05:00|685.36|684.86|685.46|684.96|685.76|685.26|685.26|684.76|0
1652933400000|2022-05-19 04:10:00|685.56|685.06|685.76|685.26|685.76|685.26|685.56|685.06|0
1652933700000|2022-05-19 04:15:00|685.96|685.46|685.96|685.46|686.16|685.66|685.96|685.46|0
1652934000000|2022-05-19 04:20:00|686.06|685.56|686.06|685.56|686.16|685.66|685.76|685.26|0
1652934300000|2022-05-19 04:25:00|686.16|685.66|685.76|685.26|686.16|685.66|685.76|685.26|0
1652934600000|2022-05-19 04:30:00|685.56|685.06|685.56|685.06|685.76|685.26|685.26|684.76|0
1652934900000|2022-05-19 04:35:00|685.36|684.86|685.46|684.96|685.76|685.26|685.36|684.86|0
1652935200000|2022-05-19 04:40:00|685.56|685.06|685.76|685.26|685.76|685.26|685.36|684.86|0
1652935500000|2022-05-19 04:45:00|685.96|685.46|686.56|686.06|686.66|686.16|685.76|685.26|0
1652935800000|2022-05-19 04:50:00|686.36|685.86|686.56|686.06|686.56|686.06|686.16|685.66|0
1652936100000|2022-05-19 04:55:00|686.66|686.16|686.16|685.66|686.66|686.16|686.16|685.66|0
1652936400000|2022-05-19 05:00:00|686.36|685.86|685.96|685.46|686.66|686.16|685.96|685.46|0
1652936700000|2022-05-19 05:05:00|686.06|685.56|686.26|685.76|686.56|686.06|686.06|685.56|0
1652937000000|2022-05-19 05:10:00|686.36|685.86|685.46|684.96|686.36|685.86|685.36|684.86|0
1652937300000|2022-05-19 05:15:00|685.56|685.06|685.56|685.06|685.76|685.26|685.16|684.66|0
1652937600000|2022-05-19 05:20:00|685.66|685.16|685.66|685.16|685.76|685.26|685.56|685.06|0
1652937900000|2022-05-19 05:25:00|685.76|685.26|685.76|685.26|685.96|685.46|685.56|685.06|0
1652938200000|2022-05-19 05:30:00|685.66|685.16|684.96|684.46|685.76|685.26|684.96|684.46|0
1652938500000|2022-05-19 05:35:00|684.86|684.36|684.06|683.56|684.96|684.46|683.86|683.36|0
1652938800000|2022-05-19 05:40:00|683.96|683.46|684.86|684.36|684.96|684.46|683.86|683.36|0
1652939100000|2022-05-19 05:45:00|683.46|682.96|682.96|682.46|683.96|683.46|682.86|682.36|0
1652939400000|2022-05-19 05:50:00|682.86|682.36|683.36|682.86|683.56|683.06|682.86|682.36|0
1652939700000|2022-05-19 05:55:00|683.56|683.06|683.56|683.06|683.96|683.46|683.16|682.66|0
1652940000000|2022-05-19 06:00:00|684.76|684.26|684.06|683.76|684.76|684.36|683.56|683.26|86
1652940300000|2022-05-19 06:05:00|683.96|683.66|684.86|684.56|684.86|684.56|683.96|683.66|15
1652940600000|2022-05-19 06:10:00|684.96|684.66|684.76|684.46|685.36|685.06|684.26|683.96|25
1652940900000|2022-05-19 06:15:00|684.86|684.56|683.96|683.66|685.16|684.86|683.86|683.56|15
1652941200000|2022-05-19 06:20:00|684.06|683.76|683.66|683.36|684.16|683.86|683.46|683.16|28
1652941500000|2022-05-19 06:25:00|683.86|683.56|683.56|683.26|684.16|683.86|683.46|683.16|39
1652941800000|2022-05-19 06:30:00|683.66|683.36|683.86|683.56|684.16|683.86|683.36|683.06|55
1652942100000|2022-05-19 06:35:00|683.96|683.66|684.16|683.86|684.26|683.96|683.86|683.56|48
1652942400000|2022-05-19 06:40:00|684.06|683.76|683.46|683.16|684.16|683.86|683.36|683.06|15
1652942700000|2022-05-19 06:45:00|683.36|683.06|683.46|683.16|683.66|683.36|683.16|682.86|18
1652943000000|2022-05-19 06:50:00|683.56|683.26|682.96|682.66|683.66|683.36|682.96|682.66|20
1652943300000|2022-05-19 06:55:00|683.06|682.76|683.36|683.06|683.36|683.06|682.66|682.36|44
1652943600000|2022-05-19 07:00:00|683.26|683.16|683.56|683.46|683.56|683.46|680.86|680.76|1255
1652943900000|2022-05-19 07:05:00|683.66|683.56|684.56|684.46|684.76|684.66|683.36|683.26|383
1652944200000|2022-05-19 07:10:00|684.46|684.36|683.06|682.96|684.66|684.56|682.86|682.76|244
1652944500000|2022-05-19 07:15:00|683.16|683.06|682.76|682.66|683.96|683.86|682.16|682.06|237
1652944800000|2022-05-19 07:20:00|682.66|682.56|680.96|680.86|682.76|682.66|680.76|680.66|278
1652945100000|2022-05-19 07:25:00|680.86|680.76|679.86|679.76|680.96|680.86|679.66|679.56|709
1652945400000|2022-05-19 07:30:00|679.96|679.86|679.16|679.06|679.96|679.86|678.26|678.16|409
1652945700000|2022-05-19 07:35:00|679.36|679.26|677.36|677.26|679.46|679.36|677.16|677.06|423
1652946000000|2022-05-19 07:40:00|677.47|677.37|677.77|677.67|678.47|678.37|676.97|676.87|394
1652946300000|2022-05-19 07:45:00|677.87|677.77|678.47|678.37|678.87|678.77|677.67|677.57|317
1652946600000|2022-05-19 07:50:00|678.37|678.27|677.87|677.77|678.77|678.67|677.37|677.27|376
1652946900000|2022-05-19 07:55:00|677.77|677.67|678.87|678.77|679.57|679.47|677.77|677.67|672
1652947200000|2022-05-19 08:00:00|678.77|678.67|676.67|676.57|678.97|678.87|676.57|676.47|286
1652947500000|2022-05-19 08:05:00|676.57|676.47|676.67|676.57|676.77|676.67|675.77|675.67|361
1652947800000|2022-05-19 08:10:00|676.77|676.67|677.47|677.37|677.47|677.37|676.17|676.07|217
1652948100000|2022-05-19 08:15:00|677.37|677.27|677.07|676.97|677.67|677.57|676.57|676.47|570
1652948400000|2022-05-19 08:20:00|677.17|677.07|676.77|676.67|677.27|677.17|676.37|676.27|409
1652948700000|2022-05-19 08:25:00|676.97|676.87|676.57|676.47|677.67|677.57|676.37|676.27|244
1652949000000|2022-05-19 08:30:00|676.67|676.57|675.47|675.37|676.87|676.77|675.37|675.27|157
1652949300000|2022-05-19 08:35:00|675.37|675.27|675.67|675.57|675.87|675.77|675.27|675.17|521
1652949600000|2022-05-19 08:40:00|675.77|675.67|675.67|675.57|675.97|675.87|675.17|675.07|330
1652949900000|2022-05-19 08:45:00|675.57|675.47|676.17|676.07|677.07|676.97|675.57|675.47|119
1652950200000|2022-05-19 08:50:00|676.07|675.97|676.67|676.57|676.87|676.77|676.07|675.97|126
1652950500000|2022-05-19 08:55:00|676.77|676.67|674.17|674.07|676.77|676.67|674.17|674.07|196
1652950800000|2022-05-19 09:00:00|674.07|673.97|673.67|673.57|674.17|674.07|673.17|673.07|332
1652951100000|2022-05-19 09:05:00|673.77|673.67|674.17|674.07|674.47|674.37|673.67|673.57|168
1652951400000|2022-05-19 09:10:00|674.07|673.97|672.57|672.47|674.07|673.97|672.37|672.27|389
1652951700000|2022-05-19 09:15:00|672.47|672.37|671.77|671.67|672.87|672.77|671.47|671.37|195
1652952000000|2022-05-19 09:20:00|671.67|671.57|671.47|671.37|672.27|672.17|671.37|671.27|202
1652952300000|2022-05-19 09:25:00|671.57|671.47|671.57|671.47|671.87|671.77|671.07|670.97|149
1652952600000|2022-05-19 09:30:00|671.67|671.57|670.97|670.87|671.77|671.67|670.97|670.87|377
1652952900000|2022-05-19 09:35:00|671.07|670.97|669.67|669.57|671.07|670.97|669.57|669.47|210
1652953200000|2022-05-19 09:40:00|669.77|669.67|669.57|669.47|670.27|670.17|669.37|669.27|279
1652953500000|2022-05-19 09:45:00|669.67|669.57|670.87|670.77|671.07|670.97|669.67|669.57|189
1652953800000|2022-05-19 09:50:00|670.77|670.67|671.97|671.87|672.07|671.97|670.77|670.67|249
1652954100000|2022-05-19 09:55:00|671.87|671.77|670.67|670.57|671.97|671.87|670.37|670.27|171
1652954400000|2022-05-19 10:00:00|670.57|670.47|670.87|670.77|671.37|671.27|670.27|670.17|158
1652954700000|2022-05-19 10:05:00|670.97|670.87|672.67|672.57|672.67|672.57|670.67|670.57|140
1652955000000|2022-05-19 10:10:00|672.57|672.47|672.47|672.37|672.77|672.67|672.17|672.07|91
1652955300000|2022-05-19 10:15:00|672.27|672.17|671.77|671.67|672.37|672.27|671.77|671.67|83
1652955600000|2022-05-19 10:20:00|671.87|671.77|672.37|672.27|672.47|672.37|671.77|671.67|84
1652955900000|2022-05-19 10:25:00|672.47|672.37|671.97|671.87|672.47|672.37|671.67|671.57|170
1652956200000|2022-05-19 10:30:00|671.87|671.77|670.77|670.67|671.97|671.87|670.57|670.47|146
1652956500000|2022-05-19 10:35:00|670.67|670.57|671.67|671.57|671.67|671.57|670.67|670.57|193
1652956800000|2022-05-19 10:40:00|671.57|671.47|672.27|672.17|672.27|672.17|671.57|671.47|131
1652957100000|2022-05-19 10:45:00|672.37|672.27|673.27|673.17|673.27|673.17|672.37|672.27|157
1652957400000|2022-05-19 10:50:00|673.17|673.07|672.97|672.87|673.27|673.17|672.47|672.37|86
1652957700000|2022-05-19 10:55:00|672.87|672.77|673.57|673.47|673.57|673.47|672.77|672.67|95
1652958000000|2022-05-19 11:00:00|673.47|673.37|673.07|672.97|673.87|673.77|673.07|672.97|357
1652958300000|2022-05-19 11:05:00|673.17|673.07|672.27|672.17|673.17|673.07|671.87|671.77|145
1652958600000|2022-05-19 11:10:00|672.37|672.27|672.87|672.77|672.87|672.77|671.87|671.77|134
1652958900000|2022-05-19 11:15:00|672.97|672.87|672.97|672.87|673.07|672.97|672.47|672.37|113
1652959200000|2022-05-19 11:20:00|672.87|672.77|674.67|674.57|674.87|674.77|672.87|672.77|129
1652959500000|2022-05-19 11:25:00|674.77|674.67|675.87|675.77|676.17|676.07|674.67|674.57|277
1652959800000|2022-05-19 11:30:00|675.97|675.87|674.97|674.87|675.97|675.87|674.87|674.77|124
1652960100000|2022-05-19 11:35:00|675.07|674.97|675.37|675.27|675.67|675.57|674.97|674.87|79
1652960400000|2022-05-19 11:40:00|675.26|675.16|675.96|675.86|676.26|676.16|674.96|674.86|120
1652960700000|2022-05-19 11:45:00|675.86|675.76|674.26|674.16|675.86|675.76|674.06|673.96|179
1652961000000|2022-05-19 11:50:00|674.36|674.26|674.56|674.46|674.56|674.46|674.06|673.96|56
1652961300000|2022-05-19 11:55:00|674.66|674.56|675.06|674.96|675.46|675.36|674.56|674.46|77
1652961600000|2022-05-19 12:00:00|675.16|675.06|674.36|674.26|675.36|675.26|674.36|674.26|220
1652961900000|2022-05-19 12:05:00|674.26|674.16|674.46|674.36|674.86|674.76|674.06|673.96|157
1652962200000|2022-05-19 12:10:00|674.56|674.46|673.36|673.26|674.76|674.66|673.36|673.26|251
1652962500000|2022-05-19 12:15:00|673.46|673.36|672.96|672.86|673.46|673.36|672.56|672.46|187
1652962800000|2022-05-19 12:20:00|672.86|672.76|672.36|672.26|673.36|673.26|672.36|672.26|209
1652963100000|2022-05-19 12:25:00|672.46|672.36|672.76|672.66|672.76|672.66|672.36|672.26|101
1652963400000|2022-05-19 12:30:00|672.86|672.76|671.46|671.36|672.86|672.76|671.36|671.26|178
1652963700000|2022-05-19 12:35:00|671.56|671.46|670.96|670.86|672.06|671.96|670.86|670.76|191
1652964000000|2022-05-19 12:40:00|671.06|670.96|671.66|671.56|671.86|671.76|670.56|670.46|149
1652964300000|2022-05-19 12:45:00|671.76|671.66|671.76|671.66|672.16|672.06|671.36|671.26|173
1652964600000|2022-05-19 12:50:00|671.66|671.56|670.76|670.66|671.76|671.66|670.76|670.66|102
1652964900000|2022-05-19 12:55:00|670.86|670.76|671.06|670.96|671.56|671.46|670.66|670.56|85
1652965200000|2022-05-19 13:00:00|670.96|670.86|671.56|671.46|671.66|671.56|670.96|670.86|154
1652965500000|2022-05-19 13:05:00|671.66|671.56|672.06|671.96|672.36|672.26|671.56|671.46|175
1652965800000|2022-05-19 13:10:00|672.16|672.06|672.96|672.86|673.46|673.36|672.06|671.96|414
1652966100000|2022-05-19 13:15:00|673.06|672.96|672.36|672.26|673.06|672.96|671.96|671.86|214
1652966400000|2022-05-19 13:20:00|672.46|672.36|671.96|671.86|672.86|672.76|671.86|671.76|92
1652966700000|2022-05-19 13:25:00|671.86|671.76|672.36|672.26|672.66|672.56|671.76|671.66|198
1652967000000|2022-05-19 13:30:00|672.46|672.36|674.26|674.16|674.76|674.66|672.36|672.26|429
1652967300000|2022-05-19 13:35:00|674.36|674.26|675.66|675.56|676.06|675.96|673.76|673.66|518
1652967600000|2022-05-19 13:40:00|675.56|675.46|672.91|672.81|675.76|675.66|672.81|672.71|112
1652967900000|2022-05-19 13:45:00|673.06|672.96|671.26|671.16|673.16|673.06|670.86|670.76|219
1652968200000|2022-05-19 13:50:00|671.36|671.26|672.46|672.36|672.66|672.56|670.66|670.56|204
1652968500000|2022-05-19 13:55:00|672.36|672.26|673.16|673.06|674.26|674.16|672.36|672.26|282
1652968800000|2022-05-19 14:00:00|673.06|672.96|675.56|675.46|675.86|675.76|672.76|672.66|236
1652969100000|2022-05-19 14:05:00|675.66|675.56|674.86|674.76|675.96|675.86|674.26|674.16|161
1652969400000|2022-05-19 14:10:00|674.87|674.77|675.67|675.57|676.57|676.47|674.67|674.57|181
1652969700000|2022-05-19 14:15:00|675.77|675.67|676.17|676.07|676.87|676.77|675.07|674.97|1063
1652970000000|2022-05-19 14:20:00|676.27|676.17|677.27|677.17|677.67|677.57|676.07|675.97|231
1652970300000|2022-05-19 14:25:00|677.17|677.07|675.27|675.17|677.37|677.27|675.07|674.97|138
1652970600000|2022-05-19 14:30:00|675.37|675.27|677.07|676.97|677.17|677.07|674.27|674.17|161
1652970900000|2022-05-19 14:35:00|676.97|676.87|675.97|675.87|677.77|677.67|675.47|675.37|228
1652971200000|2022-05-19 14:40:00|675.87|675.77|675.27|675.17|675.87|675.77|674.37|674.27|188
1652971500000|2022-05-19 14:45:00|675.37|675.27|674.97|674.87|676.17|676.07|674.47|674.37|129
1652971800000|2022-05-19 14:50:00|675.07|674.97|676.87|676.77|676.87|676.77|674.77|674.67|127
1652972100000|2022-05-19 14:55:00|676.77|676.67|675.97|675.87|677.07|676.97|675.57|675.47|148
1652972400000|2022-05-19 15:00:00|676.07|675.97|676.57|676.47|676.77|676.67|675.87|675.77|152
1652972700000|2022-05-19 15:05:00|676.67|676.57|676.67|676.57|676.77|676.67|675.47|675.37|174
1652973000000|2022-05-19 15:10:00|676.57|676.47|676.07|675.97|677.67|677.57|675.97|675.87|111
1652973300000|2022-05-19 15:15:00|675.97|675.87|676.57|676.47|676.67|676.57|675.17|675.07|119
1652973600000|2022-05-19 15:20:00|676.47|676.37|677.67|677.57|677.77|677.67|676.27|676.17|368
1652973900000|2022-05-19 15:25:00|677.57|677.47|676.47|676.37|677.57|677.47|675.87|675.77|844
1652974200000|2022-05-19 15:30:00|676.53|676.23|678.43|678.13|678.63|678.33|676.53|676.23|568
1652974500000|2022-05-19 15:35:00|678.53|678.23|680.23|679.93|680.43|680.13|678.03|677.73|432
1652974800000|2022-05-19 15:40:00|680.33|680.03|680.93|680.63|681.53|681.23|680.23|679.93|122
1652975100000|2022-05-19 15:45:00|680.83|680.53|681.23|680.93|681.53|681.23|680.43|680.13|52
1652975400000|2022-05-19 15:50:00|681.33|681.03|680.13|679.83|681.33|681.03|679.83|679.53|82
1652975700000|2022-05-19 15:55:00|680.03|679.73|680.13|679.83|680.43|680.13|679.43|679.13|44
1652976000000|2022-05-19 16:00:00|680.07|679.77|679.97|679.67|680.17|679.87|679.57|679.27|67
1652976300000|2022-05-19 16:05:00|679.87|679.57|680.27|679.97|680.47|680.17|679.57|679.27|39
1652976600000|2022-05-19 16:10:00|680.37|680.07|680.17|679.87|680.87|680.57|680.07|679.77|30
1652976900000|2022-05-19 16:15:00|680.33|680.03|679.73|679.43|680.73|680.43|679.43|679.13|19
1652977200000|2022-05-19 16:20:00|679.63|679.33|679.03|678.73|679.73|679.43|678.23|677.93|22
1652977500000|2022-05-19 16:25:00|679.13|678.83|679.53|679.23|679.73|679.43|678.63|678.33|31
1652977800000|2022-05-19 16:30:00|679.43|679.13|679.03|678.73|679.83|679.53|678.73|678.43|21
1652978100000|2022-05-19 16:35:00|678.93|678.63|677.53|677.23|678.93|678.63|677.33|677.03|95
1652978400000|2022-05-19 16:40:00|677.43|677.13|676.73|676.43|677.73|677.43|676.63|676.33|26
1652978700000|2022-05-19 16:45:00|676.63|676.33|676.73|676.43|676.93|676.63|676.23|675.93|19
1652979000000|2022-05-19 16:50:00|676.83|676.53|676.63|676.33|677.33|677.03|676.63|676.33|18
1652979300000|2022-05-19 16:55:00|676.53|676.23|677.63|677.33|677.73|677.43|676.23|675.93|16
1652979600000|2022-05-19 17:00:00|677.73|677.43|677.13|676.83|678.03|677.73|676.93|676.63|7
1652979900000|2022-05-19 17:05:00|677.23|676.93|677.43|677.13|678.43|678.13|676.93|676.63|12
1652980200000|2022-05-19 17:10:00|677.53|677.23|676.13|675.83|677.53|677.23|675.43|675.13|22
1652980500000|2022-05-19 17:15:00|676.03|675.73|677.53|677.23|677.53|677.23|675.73|675.43|0
1652980800000|2022-05-19 17:20:00|677.43|677.13|678.13|677.83|678.43|678.13|677.13|676.83|17
1652981100000|2022-05-19 17:25:00|678.23|677.93|677.93|677.63|678.63|678.33|677.63|677.33|10
1652981400000|2022-05-19 17:30:00|678.03|677.73|678.03|677.73|678.93|678.63|677.63|677.33|27
1652981700000|2022-05-19 17:35:00|677.93|677.63|678.63|678.33|678.83|678.53|677.73|677.43|10
1652982000000|2022-05-19 17:40:00|678.53|678.23|678.63|678.33|678.93|678.63|678.03|677.73|5
1652982300000|2022-05-19 17:45:00|678.53|678.23|676.73|676.43|678.73|678.43|676.63|676.33|7
1652982600000|2022-05-19 17:50:00|676.83|676.53|678.93|678.63|679.23|678.93|676.73|676.43|33
1652982900000|2022-05-19 17:55:00|679.13|678.83|680.73|680.43|681.13|680.83|679.13|678.83|22
1652983200000|2022-05-19 18:00:00|680.83|680.53|679.73|679.43|680.83|680.53|679.33|679.03|26
1652983500000|2022-05-19 18:05:00|679.63|679.33|679.43|679.13|679.73|679.43|678.73|678.43|2
1652983800000|2022-05-19 18:10:00|679.53|679.23|679.63|679.33|680.23|679.93|679.13|678.83|2
1652984100000|2022-05-19 18:15:00|679.73|679.43|679.03|678.73|680.13|679.83|678.93|678.63|5
1652984400000|2022-05-19 18:20:00|678.93|678.63|679.73|679.43|680.23|679.93|678.73|678.43|19
1652984700000|2022-05-19 18:25:00|679.83|679.53|679.73|679.43|679.93|679.63|679.03|678.73|5
1652985000000|2022-05-19 18:30:00|679.63|679.33|679.83|679.53|680.13|679.83|679.23|678.93|7
1652985300000|2022-05-19 18:35:00|679.73|679.43|680.53|680.23|681.03|680.73|679.33|679.03|18
1652985600000|2022-05-19 18:40:00|680.43|680.13|680.33|680.03|680.43|680.13|679.13|678.83|16
1652985900000|2022-05-19 18:45:00|680.43|680.13|681.73|681.43|681.73|681.43|680.13|679.83|38
1652986200000|2022-05-19 18:50:00|681.63|681.33|682.23|681.93|682.43|682.13|681.43|681.13|40
1652986500000|2022-05-19 18:55:00|682.13|681.83|682.13|681.83|682.23|681.93|681.23|680.93|36
1652986800000|2022-05-19 19:00:00|682.03|681.73|682.83|682.53|683.23|682.93|681.83|681.53|41
1652987100000|2022-05-19 19:05:00|682.93|682.63|681.93|681.63|683.13|682.83|681.93|681.63|13
1652987400000|2022-05-19 19:10:00|681.83|681.53|681.73|681.43|682.23|681.93|681.13|680.83|19
1652987700000|2022-05-19 19:15:00|681.63|681.33|680.93|680.63|681.83|681.53|680.63|680.33|11
1652988000000|2022-05-19 19:20:00|681.03|680.73|679.53|679.23|681.03|680.73|679.53|679.23|9
1652988300000|2022-05-19 19:25:00|679.43|679.13|679.23|678.93|680.13|679.83|679.13|678.83|8
1652988600000|2022-05-19 19:30:00|679.13|678.83|679.03|678.73|679.83|679.53|678.93|678.63|13
1652988900000|2022-05-19 19:35:00|678.93|678.63|678.53|678.23|679.43|679.13|678.43|678.13|17
1652989200000|2022-05-19 19:40:00|678.63|678.33|680.03|679.73|680.23|679.93|678.13|677.83|11
1652989500000|2022-05-19 19:45:00|680.13|679.83|679.43|679.13|680.83|680.53|679.03|678.73|13
1652989800000|2022-05-19 19:50:00|679.53|679.23|678.43|678.13|679.63|679.33|678.13|677.83|61
1652990100000|2022-05-19 19:55:00|678.53|678.23|678.93|678.43|679.03|678.73|678.13|677.83|39
1652990400000|2022-05-19 20:00:00|678.33|677.83|677.73|677.23|678.43|677.93|677.13|676.63|0
1652990700000|2022-05-19 20:05:00|677.83|677.33|677.73|677.23|678.23|677.73|677.53|677.03|0
1652991000000|2022-05-19 20:10:00|677.83|677.33|678.43|677.93|678.43|677.93|677.73|677.23|0
1652991300000|2022-05-19 20:15:00|678.53|678.03|678.43|677.93|678.63|678.13|678.03|677.53|0
1652991600000|2022-05-19 20:20:00|678.33|677.83|678.23|677.73|678.43|677.93|678.13|677.63|0
1652991900000|2022-05-19 20:25:00|678.33|677.83|678.43|677.93|678.43|677.93|677.83|677.33|0
1652992200000|2022-05-19 20:30:00|678.33|677.83|678.23|677.73|678.63|678.13|678.13|677.63|0
1652992500000|2022-05-19 20:35:00|678.13|677.63|678.23|677.73|678.33|677.83|678.03|677.53|0
1652992800000|2022-05-19 20:40:00|678.13|677.63|678.43|677.93|678.43|677.93|678.03|677.53|0
1652993100000|2022-05-19 20:45:00|678.33|677.83|678.83|678.33|679.03|678.53|678.23|677.73|0
1652993400000|2022-05-19 20:50:00|678.93|678.43|679.23|678.73|679.23|678.73|678.73|678.23|0
1652993700000|2022-05-19 20:55:00|679.13|678.63|678.73|678.23|679.23|678.73|678.53|678.03|0
1652994000000|2022-05-19 21:00:00|678.63|678.13|678.53|678.03|678.63|678.13|678.43|677.93|0
1652994600000|2022-05-19 21:10:00|678.63|678.13|678.53|678.03|678.63|678.13|678.53|678.03|0
1652994900000|2022-05-19 21:15:00|678.63|678.13|678.63|678.13|678.63|678.13|678.53|678.03|0
1652996400000|2022-05-19 21:40:00|678.73|678.23|678.73|678.23|678.73|678.23|678.63|678.13|0
1652996700000|2022-05-19 21:45:00|678.63|678.13|678.63|678.13|678.63|678.13|678.63|678.13|0
1652997600000|2022-05-19 22:00:00|678.73|678.23|679.33|678.83|679.53|679.03|678.63|678.13|0
1652997900000|2022-05-19 22:05:00|679.43|678.93|679.63|679.13|679.93|679.43|679.33|678.83|0
1652998200000|2022-05-19 22:10:00|679.73|679.23|679.73|679.23|679.83|679.33|679.63|679.13|0
1652998500000|2022-05-19 22:15:00|679.83|679.33|679.93|679.43|679.93|679.43|679.23|678.73|0
1652998800000|2022-05-19 22:20:00|680.03|679.53|679.93|679.43|680.03|679.53|679.63|679.13|0
1652999100000|2022-05-19 22:25:00|679.83|679.33|679.73|679.23|680.13|679.63|679.63|679.13|0
1652999400000|2022-05-19 22:30:00|679.83|679.33|679.63|679.13|679.93|679.43|679.13|678.63|0
1652999700000|2022-05-19 22:35:00|679.53|679.03|679.23|678.73|679.63|679.13|679.13|678.63|0
1653000000000|2022-05-19 22:40:00|679.13|678.63|679.23|678.73|679.33|678.83|679.13|678.63|0
1653000300000|2022-05-19 22:45:00|678.87|678.37|679.07|678.57|679.07|678.57|678.87|678.37|0
1653000600000|2022-05-19 22:50:00|678.97|678.47|679.17|678.67|679.17|678.67|678.97|678.47|0
1653000900000|2022-05-19 22:55:00|679.07|678.57|679.07|678.57|679.27|678.77|678.77|678.27|0
1653001200000|2022-05-19 23:00:00|679.17|678.67|679.37|678.87|679.47|678.97|678.97|678.47|0
1653001500000|2022-05-19 23:05:00|679.47|678.97|679.07|678.57|679.47|678.97|679.07|678.57|0
1653001800000|2022-05-19 23:10:00|679.17|678.67|678.77|678.27|679.17|678.67|678.57|678.07|0
1653002100000|2022-05-19 23:15:00|678.83|678.33|679.03|678.53|679.03|678.53|678.73|678.23|0
1653002400000|2022-05-19 23:20:00|679.13|678.63|679.03|678.53|679.13|678.63|678.83|678.33|0
1653002700000|2022-05-19 23:25:00|679.13|678.63|679.63|679.13|679.83|679.33|679.03|678.53|0
1653003000000|2022-05-19 23:30:00|679.53|679.03|679.73|679.23|679.83|679.33|679.53|679.03|0
1653003300000|2022-05-19 23:35:00|679.83|679.33|679.83|679.33|679.93|679.43|679.63|679.13|0
1653003600000|2022-05-19 23:40:00|679.73|679.23|679.93|679.43|680.13|679.63|679.73|679.23|0
1653003900000|2022-05-19 23:45:00|680.03|679.53|680.43|679.93|680.43|679.93|679.83|679.33|0
1653004200000|2022-05-19 23:50:00|680.53|680.03|680.43|679.93|680.73|680.23|680.13|679.63|0
1653004500000|2022-05-19 23:55:00|680.33|679.83|680.33|679.83|680.43|679.93|680.13|679.63|0
1653004800000|2022-05-20 00:00:00|680.17|679.67|680.57|680.07|680.77|680.27|680.07|679.57|0
1653005100000|2022-05-20 00:05:00|680.47|679.97|680.77|680.27|681.07|680.57|680.27|679.77|0
1653005400000|2022-05-20 00:10:00|680.87|680.37|681.17|680.67|681.37|680.87|680.77|680.27|0
1653005700000|2022-05-20 00:15:00|681.13|680.63|681.03|680.53|681.93|681.43|681.03|680.53|0
1653006000000|2022-05-20 00:20:00|681.13|680.63|681.03|680.53|681.23|680.73|680.83|680.33|0
1653006300000|2022-05-20 00:25:00|680.93|680.43|681.23|680.73|681.23|680.73|680.63|680.13|0
1653006600000|2022-05-20 00:30:00|681.43|680.93|681.93|681.43|681.93|681.43|681.43|680.93|0
1653006900000|2022-05-20 00:35:00|681.83|681.33|682.33|681.83|682.53|682.03|681.73|681.23|0
1653007200000|2022-05-20 00:40:00|682.43|681.93|682.03|681.53|682.53|682.03|681.93|681.43|0
1653007500000|2022-05-20 00:45:00|682.13|681.63|681.83|681.33|682.23|681.73|681.73|681.23|0
1653007800000|2022-05-20 00:50:00|681.73|681.23|681.13|680.63|681.93|681.43|680.83|680.33|0
1653008100000|2022-05-20 00:55:00|681.03|680.53|681.13|680.63|681.43|680.93|680.83|680.33|0
1653008400000|2022-05-20 01:00:00|681.03|680.53|681.03|680.53|681.23|680.73|680.83|680.33|0
1653008700000|2022-05-20 01:05:00|681.13|680.63|681.53|681.03|681.53|681.03|681.03|680.53|0
1653009000000|2022-05-20 01:10:00|681.63|681.13|681.93|681.43|681.93|681.43|681.53|681.03|0
1653009300000|2022-05-20 01:15:00|682.13|681.63|682.83|682.33|682.83|682.33|681.73|681.23|0
1653009600000|2022-05-20 01:20:00|682.73|682.23|683.03|682.53|683.23|682.73|682.53|682.03|0
1653009900000|2022-05-20 01:25:00|683.23|682.73|683.63|683.13|683.63|683.13|683.03|682.53|0
1653010200000|2022-05-20 01:30:00|683.53|683.03|684.03|683.53|684.23|683.73|683.43|682.93|0
1653010500000|2022-05-20 01:35:00|683.83|683.33|683.83|683.33|684.23|683.73|683.23|682.73|0
1653010800000|2022-05-20 01:40:00|683.93|683.43|684.03|683.53|684.33|683.83|683.83|683.33|0
1653011100000|2022-05-20 01:45:00|683.83|683.33|683.63|683.13|683.93|683.43|683.43|682.93|0
1653011400000|2022-05-20 01:50:00|683.43|682.93|684.03|683.53|684.03|683.53|683.43|682.93|0
1653011700000|2022-05-20 01:55:00|684.13|683.63|683.83|683.33|684.13|683.63|683.83|683.33|0
1653012000000|2022-05-20 02:00:00|683.93|683.43|683.43|682.93|683.93|683.43|683.33|682.83|0
1653012300000|2022-05-20 02:05:00|683.63|683.13|682.83|682.33|683.63|683.13|682.83|682.33|0
1653012600000|2022-05-20 02:10:00|682.73|682.23|682.23|681.73|682.73|682.23|682.13|681.63|0
1653012900000|2022-05-20 02:15:00|682.33|681.83|682.83|682.33|683.03|682.53|682.13|681.63|0
1653013200000|2022-05-20 02:20:00|682.93|682.43|683.23|682.73|683.43|682.93|682.83|682.33|0
1653013500000|2022-05-20 02:25:00|683.03|682.53|683.43|682.93|683.73|683.23|683.03|682.53|0
1653013800000|2022-05-20 02:30:00|683.63|683.13|683.03|682.53|683.63|683.13|682.83|682.33|0
1653014100000|2022-05-20 02:35:00|683.13|682.63|683.03|682.53|683.13|682.63|682.83|682.33|0
1653014400000|2022-05-20 02:40:00|682.93|682.43|683.23|682.73|683.23|682.73|682.83|682.33|0
1653014700000|2022-05-20 02:45:00|683.43|682.93|684.13|683.63|684.13|683.63|683.23|682.73|0
1653015000000|2022-05-20 02:50:00|684.23|683.73|684.03|683.53|684.23|683.73|683.83|683.33|0
1653015300000|2022-05-20 02:55:00|684.13|683.63|684.03|683.53|684.13|683.63|683.83|683.33|0
1653015600000|2022-05-20 03:00:00|683.83|683.33|683.63|683.13|684.03|683.53|683.63|683.13|0
1653015900000|2022-05-20 03:05:00|683.43|682.93|683.43|682.93|683.83|683.33|683.43|682.93|0
1653016200000|2022-05-20 03:10:00|683.53|683.03|683.23|682.73|683.53|683.03|682.83|682.33|0
1653016500000|2022-05-20 03:15:00|683.03|682.53|683.23|682.73|683.43|682.93|683.03|682.53|0
1653016800000|2022-05-20 03:20:00|683.43|682.93|683.43|682.93|683.43|682.93|683.23|682.73|0
1653017100000|2022-05-20 03:25:00|683.33|682.83|683.33|682.83|683.63|683.13|683.23|682.73|0
1653017400000|2022-05-20 03:30:00|683.43|682.93|683.23|682.73|683.43|682.93|683.03|682.53|0
1653017700000|2022-05-20 03:35:00|683.33|682.83|683.63|683.13|683.83|683.33|683.23|682.73|0
1653018000000|2022-05-20 03:40:00|683.73|683.23|683.43|682.93|683.83|683.33|683.43|682.93|0
1653018300000|2022-05-20 03:45:00|683.33|682.83|683.23|682.73|683.43|682.93|683.23|682.73|0
1653018600000|2022-05-20 03:50:00|683.03|682.53|682.83|682.33|683.23|682.73|682.73|682.23|0
1653018900000|2022-05-20 03:55:00|682.93|682.43|683.03|682.53|683.23|682.73|682.83|682.33|0
1653019200000|2022-05-20 04:00:00|682.83|682.33|683.43|682.93|683.43|682.93|682.83|682.33|0
1653019500000|2022-05-20 04:05:00|683.53|683.03|683.93|683.43|684.03|683.53|683.43|682.93|0
1653019800000|2022-05-20 04:10:00|683.83|683.33|683.83|683.33|684.23|683.73|683.83|683.33|0
1653020100000|2022-05-20 04:15:00|683.93|683.43|684.23|683.73|684.23|683.73|683.83|683.33|0
1653020400000|2022-05-20 04:20:00|684.13|683.63|684.33|683.83|684.33|683.83|683.83|683.33|0
1653020700000|2022-05-20 04:25:00|684.53|684.03|684.73|684.23|684.93|684.43|684.53|684.03|0
1653021000000|2022-05-20 04:30:00|684.63|684.13|684.23|683.73|684.63|684.13|684.13|683.63|0
1653021300000|2022-05-20 04:35:00|684.03|683.53|684.13|683.63|684.33|683.83|684.03|683.53|0
1653021600000|2022-05-20 04:40:00|684.03|683.53|684.13|683.63|684.33|683.83|684.03|683.53|0
1653021900000|2022-05-20 04:45:00|684.23|683.73|684.03|683.53|684.33|683.83|684.03|683.53|0
1653022200000|2022-05-20 04:50:00|684.13|683.63|684.13|683.63|684.13|683.63|683.83|683.33|0
1653022500000|2022-05-20 04:55:00|684.03|683.53|684.53|684.03|684.53|684.03|684.03|683.53|0
1653022800000|2022-05-20 05:00:00|684.33|683.83|683.83|683.33|684.53|684.03|683.83|683.33|0
1653023100000|2022-05-20 05:05:00|683.93|683.43|684.03|683.53|684.13|683.63|683.83|683.33|0
1653023400000|2022-05-20 05:10:00|683.93|683.43|684.03|683.53|684.13|683.63|683.83|683.33|0
1653023700000|2022-05-20 05:15:00|683.93|683.43|683.93|683.43|684.03|683.53|683.43|682.93|0
1653024000000|2022-05-20 05:20:00|684.03|683.53|683.83|683.33|684.13|683.63|683.73|683.23|0
1653024300000|2022-05-20 05:25:00|683.63|683.13|683.83|683.33|684.03|683.53|683.63|683.13|0
1653024600000|2022-05-20 05:30:00|684.03|683.53|683.83|683.33|684.03|683.53|683.63|683.13|0
1653024900000|2022-05-20 05:35:00|683.63|683.13|684.03|683.53|684.03|683.53|683.43|682.93|0
1653025200000|2022-05-20 05:40:00|683.83|683.33|683.83|683.33|684.13|683.63|683.63|683.13|0
1653025500000|2022-05-20 05:45:00|683.93|683.43|684.13|683.63|684.13|683.63|683.63|683.13|0
1653025800000|2022-05-20 05:50:00|684.03|683.53|684.63|684.13|684.93|684.43|684.03|683.53|0
1653026100000|2022-05-20 05:55:00|684.53|684.03|684.03|683.53|684.53|684.03|684.03|683.53|0
1653026400000|2022-05-20 06:00:00|682.23|681.93|682.93|682.63|683.53|683.23|682.23|681.93|152
1653026700000|2022-05-20 06:05:00|683.03|682.73|682.63|682.33|683.33|683.03|682.03|681.73|89
1653027000000|2022-05-20 06:10:00|682.73|682.43|682.93|682.63|683.73|683.43|682.73|682.43|80
1653027300000|2022-05-20 06:15:00|682.83|682.53|682.93|682.63|683.23|682.93|682.63|682.33|360
1653027600000|2022-05-20 06:20:00|683.03|682.73|682.93|682.63|683.13|682.83|682.63|682.33|138
1653027900000|2022-05-20 06:25:00|683.03|682.73|682.13|681.83|683.03|682.73|681.93|681.63|146
1653028200000|2022-05-20 06:30:00|682.23|681.93|681.73|681.43|682.23|681.93|681.53|681.23|63
1653028500000|2022-05-20 06:35:00|681.63|681.33|681.83|681.53|682.13|681.83|681.63|681.33|38
1653028800000|2022-05-20 06:40:00|681.93|681.63|682.23|681.93|682.43|682.13|681.63|681.33|49
1653029100000|2022-05-20 06:45:00|682.33|682.03|681.33|681.03|682.33|682.03|681.23|680.93|59
1653029400000|2022-05-20 06:50:00|681.43|681.13|680.53|680.23|681.43|681.13|680.33|680.03|51
1653029700000|2022-05-20 06:55:00|680.63|680.33|682.33|682.03|682.93|682.63|680.53|680.23|207
1653030000000|2022-05-20 07:00:00|682.23|682.13|683.13|683.03|683.43|683.33|680.23|680.13|872
1653030300000|2022-05-20 07:05:00|683.23|683.13|684.13|684.03|684.83|684.73|683.23|683.13|406
1653030600000|2022-05-20 07:10:00|684.23|684.13|685.93|685.83|686.23|686.13|684.13|684.03|538
1653030900000|2022-05-20 07:15:00|686.03|685.93|686.63|686.53|687.23|687.13|685.73|685.63|501
1653031200000|2022-05-20 07:20:00|686.73|686.63|686.43|686.33|687.13|687.03|686.13|686.03|443
1653031500000|2022-05-20 07:25:00|686.33|686.23|686.53|686.43|686.93|686.83|685.73|685.63|364
1653031800000|2022-05-20 07:30:00|686.43|686.33|687.83|687.73|687.83|687.73|686.13|686.03|402
1653032100000|2022-05-20 07:35:00|687.73|687.63|688.63|688.53|689.53|689.43|687.63|687.53|495
1653032400000|2022-05-20 07:40:00|688.65|688.55|689.55|689.45|689.55|689.45|688.55|688.45|462
1653032700000|2022-05-20 07:45:00|689.45|689.35|689.25|689.15|690.05|689.95|689.25|689.15|394
1653033000000|2022-05-20 07:50:00|689.35|689.25|689.15|689.05|689.35|689.25|688.85|688.75|350
1653033300000|2022-05-20 07:55:00|689.05|688.95|688.35|688.25|689.35|689.25|688.35|688.25|420
1653033600000|2022-05-20 08:00:00|688.45|688.35|687.15|687.05|688.55|688.45|686.75|686.65|262
1653033900000|2022-05-20 08:05:00|687.25|687.15|688.15|688.05|688.35|688.25|687.25|687.15|192
1653034200000|2022-05-20 08:10:00|688.25|688.15|687.65|687.55|688.55|688.45|687.45|687.35|138
1653034500000|2022-05-20 08:15:00|687.75|687.65|687.85|687.75|688.05|687.95|687.55|687.45|200
1653034800000|2022-05-20 08:20:00|687.75|687.65|687.95|687.85|688.35|688.25|687.55|687.45|229
1653035100000|2022-05-20 08:25:00|688.05|687.95|688.45|688.35|688.45|688.35|687.75|687.65|184
1653035400000|2022-05-20 08:30:00|688.55|688.45|689.15|689.05|689.15|689.05|688.45|688.35|263
1653035700000|2022-05-20 08:35:00|689.25|689.15|689.15|689.05|689.25|689.15|688.45|688.35|183
1653036000000|2022-05-20 08:40:00|689.25|689.15|690.25|690.15|690.25|690.15|688.95|688.85|305
1653036300000|2022-05-20 08:45:00|690.15|690.05|689.35|689.25|690.45|690.35|689.35|689.25|226
1653036600000|2022-05-20 08:50:00|689.45|689.35|689.45|689.35|689.75|689.65|689.35|689.25|143
1653036900000|2022-05-20 08:55:00|689.55|689.45|689.35|689.25|689.55|689.45|689.05|688.95|159
1653037200000|2022-05-20 09:00:00|689.45|689.35|690.05|689.95|690.15|690.05|689.05|688.95|168
1653037500000|2022-05-20 09:05:00|689.95|689.85|690.85|690.75|690.95|690.85|689.85|689.75|163
1653037800000|2022-05-20 09:10:00|690.95|690.85|691.15|691.05|691.15|691.05|690.55|690.45|219
1653038100000|2022-05-20 09:15:00|691.05|690.95|691.35|691.25|691.95|691.85|691.05|690.95|223
1653038400000|2022-05-20 09:20:00|691.25|691.15|690.85|690.75|691.55|691.45|690.55|690.45|171
1653038700000|2022-05-20 09:25:00|690.75|690.65|691.25|691.15|691.35|691.25|690.75|690.65|163
1653039000000|2022-05-20 09:30:00|691.15|691.05|690.75|690.65|691.25|691.15|690.65|690.55|132
1653039300000|2022-05-20 09:35:00|690.65|690.55|690.55|690.45|690.85|690.75|690.35|690.25|95
1653039600000|2022-05-20 09:40:00|690.65|690.55|689.65|689.55|690.65|690.55|689.55|689.45|188
1653039900000|2022-05-20 09:45:00|689.75|689.65|690.55|690.45|690.55|690.45|689.65|689.55|118
1653040200000|2022-05-20 09:50:00|690.65|690.55|690.95|690.85|690.95|690.85|690.35|690.25|221
1653040500000|2022-05-20 09:55:00|690.85|690.75|690.65|690.55|690.95|690.85|690.55|690.45|128
1653040800000|2022-05-20 10:00:00|690.55|690.45|690.55|690.45|691.15|691.05|690.35|690.25|127
1653041100000|2022-05-20 10:05:00|690.65|690.55|690.65|690.55|690.95|690.85|690.45|690.35|143
1653041400000|2022-05-20 10:10:00|690.75|690.65|690.65|690.55|690.85|690.75|690.25|690.15|93
1653041700000|2022-05-20 10:15:00|690.55|690.45|689.85|689.75|690.55|690.45|689.75|689.65|92
1653042000000|2022-05-20 10:20:00|689.95|689.85|690.25|690.15|690.35|690.25|689.85|689.75|199
1653042300000|2022-05-20 10:25:00|690.15|690.05|690.45|690.35|690.55|690.45|690.15|690.05|99
1653042600000|2022-05-20 10:30:00|690.35|690.25|690.65|690.55|690.85|690.75|690.35|690.25|87
1653042900000|2022-05-20 10:35:00|690.55|690.45|690.85|690.75|690.85|690.75|690.45|690.35|127
1653043200000|2022-05-20 10:40:00|690.95|690.85|690.75|690.65|691.05|690.95|690.55|690.45|101
1653043500000|2022-05-20 10:45:00|690.65|690.55|691.35|691.25|691.35|691.25|690.65|690.55|169
1653043800000|2022-05-20 10:50:00|691.25|691.15|690.35|690.25|691.35|691.25|690.25|690.15|102
1653044100000|2022-05-20 10:55:00|690.45|690.35|691.15|691.05|691.25|691.15|690.35|690.25|154
1653044400000|2022-05-20 11:00:00|691.35|691.25|691.25|691.15|691.55|691.45|690.75|690.65|199
1653044700000|2022-05-20 11:05:00|691.15|691.05|690.45|690.35|691.15|691.05|690.15|690.05|173
1653045000000|2022-05-20 11:10:00|690.35|690.25|690.65|690.55|690.75|690.65|690.25|690.15|140
1653045300000|2022-05-20 11:15:00|690.75|690.65|690.65|690.55|690.95|690.85|690.55|690.45|103
1653045600000|2022-05-20 11:20:00|690.75|690.65|690.65|690.55|690.85|690.75|690.55|690.45|68
1653045900000|2022-05-20 11:25:00|690.75|690.65|690.25|690.15|690.75|690.65|690.15|690.05|88
1653046200000|2022-05-20 11:30:00|690.35|690.25|690.65|690.55|690.75|690.65|690.25|690.15|129
1653046500000|2022-05-20 11:35:00|690.55|690.45|690.55|690.45|690.75|690.65|690.45|690.35|238
1653046800000|2022-05-20 11:40:00|690.49|690.39|690.69|690.59|690.79|690.69|690.09|689.99|96
1653047100000|2022-05-20 11:45:00|690.79|690.69|691.49|691.39|691.49|691.39|690.79|690.69|102
1653047400000|2022-05-20 11:50:00|691.39|691.29|691.99|691.89|691.99|691.89|691.29|691.19|128
1653047700000|2022-05-20 11:55:00|692.09|691.99|691.59|691.49|692.29|692.19|691.49|691.39|142
1653048000000|2022-05-20 12:00:00|691.49|691.39|691.79|691.69|691.99|691.89|691.29|691.19|220
1653048300000|2022-05-20 12:05:00|691.89|691.79|691.39|691.29|691.99|691.89|691.29|691.19|102
1653048600000|2022-05-20 12:10:00|691.29|691.19|690.89|690.79|691.39|691.29|690.79|690.69|224
1653048900000|2022-05-20 12:15:00|690.99|690.89|691.19|691.09|691.39|691.29|690.89|690.79|202
1653049200000|2022-05-20 12:20:00|691.29|691.19|691.09|690.99|691.39|691.29|690.99|690.89|95
1653049500000|2022-05-20 12:25:00|691.19|691.09|690.79|690.69|691.19|691.09|690.69|690.59|120
1653049800000|2022-05-20 12:30:00|690.69|690.59|689.89|689.79|690.69|690.59|689.89|689.79|224
1653050100000|2022-05-20 12:35:00|689.99|689.89|689.79|689.69|690.49|690.39|689.69|689.59|160
1653050400000|2022-05-20 12:40:00|689.69|689.59|689.29|689.19|689.79|689.69|689.19|689.09|170
1653050700000|2022-05-20 12:45:00|689.39|689.29|689.09|688.99|689.39|689.29|688.89|688.79|119
1653051000000|2022-05-20 12:50:00|688.99|688.89|688.79|688.69|689.19|689.09|688.59|688.49|197
1653051300000|2022-05-20 12:55:00|688.69|688.59|689.69|689.59|689.69|689.59|688.39|688.29|233
1653051600000|2022-05-20 13:00:00|689.59|689.49|689.59|689.49|689.89|689.79|689.49|689.39|151
1653051900000|2022-05-20 13:05:00|689.69|689.59|689.19|689.09|689.69|689.59|688.99|688.89|98
1653052200000|2022-05-20 13:10:00|689.09|688.99|689.49|689.39|689.69|689.59|689.09|688.99|155
1653052500000|2022-05-20 13:15:00|689.59|689.49|690.09|689.99|690.09|689.99|689.59|689.49|152
1653052800000|2022-05-20 13:20:00|689.99|689.89|690.29|690.19|690.49|690.39|689.89|689.79|137
1653053100000|2022-05-20 13:25:00|690.39|690.29|690.19|690.09|690.79|690.69|690.19|690.09|321
1653053400000|2022-05-20 13:30:00|690.09|689.99|689.59|689.49|690.49|690.39|689.09|688.99|744
1653053700000|2022-05-20 13:35:00|689.39|689.29|689.99|689.89|690.19|690.09|688.09|687.99|751
1653054000000|2022-05-20 13:40:00|689.89|689.79|690.89|690.79|691.09|690.99|689.69|689.59|563
1653054300000|2022-05-20 13:45:00|690.99|690.89|689.19|689.09|691.19|691.09|688.99|688.89|582
1653054600000|2022-05-20 13:50:00|689.09|688.99|690.19|690.09|690.39|690.29|689.09|688.99|455
1653054900000|2022-05-20 13:55:00|690.29|690.19|689.99|689.89|690.29|690.19|689.39|689.29|487
1653055200000|2022-05-20 14:00:00|689.89|689.79|689.29|689.19|690.19|690.09|688.99|688.89|318
1653055500000|2022-05-20 14:05:00|689.39|689.29|687.69|687.59|689.59|689.49|687.59|687.49|346
1653055800000|2022-05-20 14:10:00|687.65|687.55|688.35|688.25|688.45|688.35|687.55|687.45|273
1653056100000|2022-05-20 14:15:00|688.45|688.35|688.55|688.45|689.05|688.95|688.35|688.25|221
1653056400000|2022-05-20 14:20:00|688.45|688.35|688.05|687.95|688.65|688.55|687.45|687.35|257
1653056700000|2022-05-20 14:25:00|687.95|687.85|688.45|688.35|688.55|688.45|687.45|687.35|234
1653057000000|2022-05-20 14:30:00|688.35|688.25|687.65|687.55|688.75|688.65|687.65|687.55|236
1653057300000|2022-05-20 14:35:00|687.55|687.45|686.75|686.65|687.75|687.65|686.45|686.35|249
1653057600000|2022-05-20 14:40:00|686.65|686.55|687.25|687.15|687.55|687.45|686.55|686.45|212
1653057900000|2022-05-20 14:45:00|687.15|687.05|685.85|685.75|687.55|687.45|685.65|685.55|190
1653058200000|2022-05-20 14:50:00|685.95|685.85|684.65|684.55|686.05|685.95|684.45|684.35|285
1653058500000|2022-05-20 14:55:00|684.75|684.65|683.15|683.05|684.85|684.75|683.05|682.95|293
1653058800000|2022-05-20 15:00:00|683.25|683.15|683.65|683.55|684.15|684.05|683.05|682.95|283
1653059100000|2022-05-20 15:05:00|683.75|683.65|682.85|682.75|683.95|683.85|682.45|682.35|310
1653059400000|2022-05-20 15:10:00|682.75|682.65|682.55|682.45|682.85|682.75|681.95|681.85|261
1653059700000|2022-05-20 15:15:00|682.45|682.35|681.65|681.55|682.65|682.55|681.15|681.05|335
1653060000000|2022-05-20 15:20:00|681.75|681.65|681.35|681.25|681.95|681.85|681.35|681.25|312
1653060300000|2022-05-20 15:25:00|681.25|681.15|682.75|682.65|682.85|682.75|681.25|681.15|438
1653060600000|2022-05-20 15:30:00|682.48|682.18|682.88|682.58|683.58|683.28|682.18|681.88|674
1653060900000|2022-05-20 15:35:00|682.78|682.48|680.98|680.68|682.88|682.58|680.58|680.28|250
1653061200000|2022-05-20 15:40:00|681.08|680.78|680.68|680.38|682.18|681.88|680.58|680.28|149
1653061500000|2022-05-20 15:45:00|680.58|680.28|681.78|681.48|681.98|681.68|680.58|680.28|87
1653061800000|2022-05-20 15:50:00|681.68|681.38|681.58|681.28|682.68|682.38|681.28|680.98|51
1653062100000|2022-05-20 15:55:00|681.48|681.18|680.98|680.68|682.08|681.78|680.98|680.68|38
1653062400000|2022-05-20 16:00:00|680.88|680.58|680.58|680.28|681.18|680.88|680.28|679.98|68
1653062700000|2022-05-20 16:05:00|680.48|680.18|678.88|678.58|681.18|680.88|678.88|678.58|99
1653063000000|2022-05-20 16:10:00|678.78|678.48|679.78|679.48|679.88|679.58|678.28|677.98|157
1653063300000|2022-05-20 16:15:00|679.68|679.38|679.18|678.88|679.78|679.48|679.08|678.78|78
1653063600000|2022-05-20 16:20:00|679.08|678.78|680.38|680.08|680.48|680.18|679.08|678.78|29
1653063900000|2022-05-20 16:25:00|680.28|679.98|679.28|678.98|680.38|680.08|679.08|678.78|52
1653064200000|2022-05-20 16:30:00|679.18|678.88|678.98|678.68|679.88|679.58|678.98|678.68|34
1653064500000|2022-05-20 16:35:00|678.88|678.58|678.08|677.78|678.98|678.68|677.78|677.48|61
1653064800000|2022-05-20 16:40:00|677.98|677.68|676.78|676.48|677.98|677.68|676.68|676.38|84
1653065100000|2022-05-20 16:45:00|676.68|676.38|677.58|677.28|677.68|677.38|676.08|675.78|112
1653065400000|2022-05-20 16:50:00|677.68|677.38|676.88|676.58|677.68|677.38|676.48|676.18|56
1653065700000|2022-05-20 16:55:00|676.98|676.68|677.38|677.08|677.98|677.68|676.68|676.38|117
1653066000000|2022-05-20 17:00:00|677.48|677.18|676.48|676.18|677.48|677.18|675.88|675.58|61
1653066300000|2022-05-20 17:05:00|676.38|676.08|675.78|675.48|677.18|676.88|675.58|675.28|50
1653066600000|2022-05-20 17:10:00|675.88|675.58|675.68|675.38|676.08|675.78|675.18|674.88|67
1653066900000|2022-05-20 17:15:00|675.78|675.48|674.88|674.58|675.88|675.58|674.78|674.48|74
1653067200000|2022-05-20 17:20:00|674.78|674.48|674.48|674.18|675.28|674.98|674.28|673.98|69
1653067500000|2022-05-20 17:25:00|674.38|674.08|673.88|673.58|674.68|674.38|673.78|673.48|75
1653067800000|2022-05-20 17:30:00|673.78|673.48|676.98|676.68|676.98|676.68|673.78|673.48|112
1653068100000|2022-05-20 17:35:00|676.88|676.58|676.68|676.38|677.48|677.18|676.28|675.98|46
1653068400000|2022-05-20 17:40:00|676.58|676.28|677.28|676.98|677.48|677.18|676.18|675.88|36
1653068700000|2022-05-20 17:45:00|677.18|676.88|677.38|677.08|678.18|677.88|676.78|676.48|38
1653069000000|2022-05-20 17:50:00|677.48|677.18|677.88|677.58|678.48|678.18|676.68|676.38|43
1653069300000|2022-05-20 17:55:00|677.98|677.68|677.98|677.68|678.48|678.18|677.58|677.28|49
1653069600000|2022-05-20 18:00:00|677.88|677.58|677.48|677.18|678.08|677.78|677.08|676.78|59
1653069900000|2022-05-20 18:05:00|677.58|677.28|677.08|676.78|677.58|677.28|676.28|675.98|34
1653070200000|2022-05-20 18:10:00|677.18|676.88|676.88|676.58|677.58|677.28|676.48|676.18|37
1653070500000|2022-05-20 18:15:00|676.78|676.48|676.48|676.18|677.28|676.98|675.88|675.58|23
1653070800000|2022-05-20 18:20:00|676.38|676.08|676.58|676.28|677.18|676.88|675.88|675.58|30
1653071100000|2022-05-20 18:25:00|676.68|676.38|676.78|676.48|677.08|676.78|676.08|675.78|19
1653071400000|2022-05-20 18:30:00|676.68|676.38|675.78|675.48|677.28|676.98|675.38|675.08|69
1653071700000|2022-05-20 18:35:00|675.68|675.38|676.28|675.98|676.88|676.58|675.68|675.38|33
1653072000000|2022-05-20 18:40:00|676.18|675.88|677.98|677.68|678.08|677.78|676.08|675.78|41
1653072300000|2022-05-20 18:45:00|677.88|677.58|678.28|677.98|678.38|678.08|677.18|676.88|26
1653072600000|2022-05-20 18:50:00|678.38|678.08|679.18|678.88|680.08|679.78|677.78|677.48|103
1653072900000|2022-05-20 18:55:00|679.28|678.98|678.18|677.88|679.58|679.28|678.18|677.88|61
1653073200000|2022-05-20 19:00:00|678.28|677.98|677.68|677.38|678.98|678.68|677.28|676.98|28
1653073500000|2022-05-20 19:05:00|677.78|677.48|677.48|677.18|677.98|677.68|677.08|676.78|44
1653073800000|2022-05-20 19:10:00|677.38|677.08|677.28|676.98|677.58|677.28|676.98|676.68|49
1653074100000|2022-05-20 19:15:00|677.38|677.08|678.18|677.88|678.58|678.28|677.18|676.88|25
1653074400000|2022-05-20 19:20:00|678.28|677.98|678.58|678.28|679.18|678.88|677.98|677.68|35
1653074700000|2022-05-20 19:25:00|678.68|678.38|680.28|679.98|680.38|680.08|678.28|677.98|34
1653075000000|2022-05-20 19:30:00|680.38|680.08|681.28|680.98|681.48|681.18|679.38|679.08|71
1653075300000|2022-05-20 19:35:00|681.18|680.88|682.38|682.08|682.88|682.58|680.88|680.58|125
1653075600000|2022-05-20 19:40:00|682.28|681.98|683.68|683.38|684.58|684.28|682.28|681.98|119
1653075900000|2022-05-20 19:45:00|683.78|683.48|684.18|683.88|684.28|683.98|682.58|682.28|67
1653076200000|2022-05-20 19:50:00|684.58|684.28|684.18|683.88|685.18|684.88|683.38|683.08|118
1653076500000|2022-05-20 19:55:00|684.28|683.98|684.38|683.88|684.48|684.18|683.48|683.18|94
1653076800000|2022-05-20 20:00:00|684.18|683.68|684.48|683.98|685.28|684.78|683.98|683.48|0
1653077100000|2022-05-20 20:05:00|684.68|684.18|683.48|682.98|684.68|684.18|683.28|682.78|0
1653077400000|2022-05-20 20:10:00|683.58|683.08|683.98|683.48|683.98|683.48|682.98|682.48|0
1653077700000|2022-05-20 20:15:00|684.08|683.58|684.88|684.38|684.98|684.48|683.98|683.48|0
1653078000000|2022-05-20 20:20:00|684.98|684.48|684.48|683.98|684.98|684.48|684.28|683.78|0
1653078300000|2022-05-20 20:25:00|684.58|684.08|684.08|683.58|684.58|684.08|683.98|683.48|0
1653078600000|2022-05-20 20:30:00|684.18|683.68|684.18|683.68|684.58|684.08|684.08|683.58|0
1653078900000|2022-05-20 20:35:00|684.08|683.58|684.48|683.98|684.58|684.08|683.98|683.48|0
1653079200000|2022-05-20 20:40:00|684.58|684.08|684.98|684.48|684.98|684.48|684.58|684.08|0
1653079500000|2022-05-20 20:45:00|684.88|684.38|684.98|684.48|685.08|684.58|684.78|684.28|0
1653079800000|2022-05-20 20:50:00|685.08|684.58|684.78|684.28|685.08|684.58|684.68|684.18|0
1653080100000|2022-05-20 20:55:00|684.68|684.18|684.88|684.38|684.98|684.48|684.58|684.08|0
1653256800000|2022-05-22 22:00:00|688.38|687.88|688.48|687.98|688.78|688.28|687.98|687.48|0
1653257100000|2022-05-22 22:05:00|688.38|687.88|688.28|687.78|688.58|688.08|687.68|687.18|0
1653257400000|2022-05-22 22:10:00|688.38|687.88|688.78|688.28|688.88|688.38|688.28|687.78|0
1653257700000|2022-05-22 22:15:00|688.88|688.38|688.48|687.98|688.88|688.38|688.28|687.78|0
1653258000000|2022-05-22 22:20:00|688.58|688.08|688.08|687.58|688.58|688.08|687.68|687.18|0
1653258300000|2022-05-22 22:25:00|687.98|687.48|687.68|687.18|687.98|687.48|687.08|686.58|0
1653258600000|2022-05-22 22:30:00|687.58|687.08|687.28|686.78|687.88|687.38|687.08|686.58|0
1653258900000|2022-05-22 22:35:00|687.38|686.88|688.38|687.88|688.38|687.88|687.38|686.88|0
1653259200000|2022-05-22 22:40:00|688.28|687.78|687.58|687.08|688.38|687.88|687.58|687.08|0
1653259500000|2022-05-22 22:45:00|687.68|687.18|688.08|687.58|688.48|687.98|687.68|687.18|0
1653259800000|2022-05-22 22:50:00|688.18|687.68|688.38|687.88|688.58|688.08|688.18|687.68|0
1653260100000|2022-05-22 22:55:00|688.48|687.98|688.38|687.88|688.48|687.98|688.18|687.68|0
1653260400000|2022-05-22 23:00:00|688.48|687.98|688.78|688.28|688.98|688.48|688.48|687.98|0
1653260700000|2022-05-22 23:05:00|688.68|688.18|688.88|688.38|689.18|688.68|688.68|688.18|0
1653261000000|2022-05-22 23:10:00|688.78|688.28|689.28|688.78|689.38|688.88|688.78|688.28|0
1653261300000|2022-05-22 23:15:00|689.98|689.48|689.58|689.08|690.08|689.58|689.48|688.98|0
1653261600000|2022-05-22 23:20:00|689.48|688.98|689.78|689.28|689.88|689.38|689.48|688.98|0
1653261900000|2022-05-22 23:25:00|689.88|689.38|690.58|690.08|690.68|690.18|689.78|689.28|0
1653262200000|2022-05-22 23:30:00|689.68|689.18|689.48|688.98|689.88|689.38|689.48|688.98|0
1653262500000|2022-05-22 23:35:00|689.38|688.88|689.58|689.08|689.88|689.38|689.38|688.88|0
1653262800000|2022-05-22 23:40:00|689.48|688.98|689.28|688.78|689.58|689.08|689.18|688.68|0
1653263100000|2022-05-22 23:45:00|689.38|688.88|689.58|689.08|689.98|689.48|689.38|688.88|0
1653263400000|2022-05-22 23:50:00|689.48|688.98|689.38|688.88|689.88|689.38|689.38|688.88|0
1653263700000|2022-05-22 23:55:00|689.48|688.98|689.48|688.98|689.78|689.28|689.38|688.88|0
1653264000000|2022-05-23 00:00:00|689.38|688.88|688.78|688.28|689.58|689.08|688.68|688.18|0
1653264300000|2022-05-23 00:05:00|688.68|688.18|688.78|688.28|688.98|688.48|688.48|687.98|0
1653264600000|2022-05-23 00:10:00|688.68|688.18|689.18|688.68|689.58|689.08|688.48|687.98|0
1653264900000|2022-05-23 00:15:00|689.08|688.58|690.48|689.98|690.68|690.18|688.68|688.18|0
1653265200000|2022-05-23 00:20:00|690.58|690.08|690.28|689.78|690.58|690.08|689.98|689.48|0
1653265500000|2022-05-23 00:25:00|690.38|689.88|690.48|689.98|690.68|690.18|690.28|689.78|0
1653265800000|2022-05-23 00:30:00|690.28|689.78|690.48|689.98|690.88|690.38|690.18|689.68|0
1653266100000|2022-05-23 00:35:00|690.68|690.18|690.18|689.68|690.68|690.18|690.08|689.58|0
1653266400000|2022-05-23 00:40:00|690.08|689.58|690.48|689.98|690.48|689.98|689.98|689.48|0
1653266700000|2022-05-23 00:45:00|690.58|690.08|690.48|689.98|690.68|690.18|690.48|689.98|0
1653267000000|2022-05-23 00:50:00|690.38|689.88|690.38|689.88|690.48|689.98|690.18|689.68|0
1653267300000|2022-05-23 00:55:00|690.48|689.98|690.28|689.78|690.68|690.18|690.08|689.58|0
1653267600000|2022-05-23 01:00:00|690.18|689.68|690.68|690.18|690.88|690.38|690.18|689.68|0
1653267900000|2022-05-23 01:05:00|690.88|690.38|690.48|689.98|691.08|690.58|690.18|689.68|0
1653268200000|2022-05-23 01:10:00|690.68|690.18|690.88|690.38|691.28|690.78|690.68|690.18|0
1653268500000|2022-05-23 01:15:00|690.68|690.18|689.98|689.48|690.88|690.38|689.78|689.28|0
1653268800000|2022-05-23 01:20:00|690.18|689.68|690.48|689.98|690.68|690.18|689.98|689.48|0
1653269100000|2022-05-23 01:25:00|690.68|690.18|690.78|690.28|691.08|690.58|690.58|690.08|0
1653269400000|2022-05-23 01:30:00|690.68|690.18|689.58|689.08|690.88|690.38|689.58|689.08|0
1653269700000|2022-05-23 01:35:00|689.18|688.68|690.18|689.68|690.18|689.68|689.18|688.68|0
1653270000000|2022-05-23 01:40:00|690.08|689.58|689.58|689.08|690.18|689.68|689.18|688.68|0
1653270300000|2022-05-23 01:45:00|689.38|688.88|689.18|688.68|689.58|689.08|688.98|688.48|0
1653270600000|2022-05-23 01:50:00|689.38|688.88|688.98|688.48|689.38|688.88|688.98|688.48|0
1653270900000|2022-05-23 01:55:00|689.08|688.58|688.98|688.48|689.18|688.68|688.88|688.38|0
1653271200000|2022-05-23 02:00:00|689.08|688.58|687.88|687.38|689.38|688.88|687.68|687.18|0
1653271500000|2022-05-23 02:05:00|687.98|687.48|687.68|687.18|688.08|687.58|687.48|686.98|0
1653271800000|2022-05-23 02:10:00|687.78|687.28|687.48|686.98|688.08|687.58|687.48|686.98|0
1653272100000|2022-05-23 02:15:00|687.58|687.08|687.48|686.98|687.58|687.08|686.98|686.48|0
1653272400000|2022-05-23 02:20:00|687.28|686.78|687.88|687.38|687.88|687.38|687.18|686.68|0
1653272700000|2022-05-23 02:25:00|687.68|687.18|687.88|687.38|688.08|687.58|687.68|687.18|0
1653273000000|2022-05-23 02:30:00|687.78|687.28|687.88|687.38|687.88|687.38|687.48|686.98|0
1653273300000|2022-05-23 02:35:00|687.98|687.48|688.08|687.58|688.48|687.98|687.98|687.48|0
1653273600000|2022-05-23 02:40:00|688.18|687.68|687.88|687.38|688.28|687.78|687.88|687.38|0
1653273900000|2022-05-23 02:45:00|687.98|687.48|688.08|687.58|688.08|687.58|687.88|687.38|0
1653274200000|2022-05-23 02:50:00|687.88|687.38|688.08|687.58|688.08|687.58|687.68|687.18|0
1653274500000|2022-05-23 02:55:00|688.28|687.78|688.28|687.78|688.28|687.78|688.18|687.68|0
1653274800000|2022-05-23 03:00:00|688.48|687.98|689.18|688.68|689.18|688.68|688.28|687.78|0
1653275100000|2022-05-23 03:05:00|689.08|688.58|688.98|688.48|689.18|688.68|688.78|688.28|0
1653275400000|2022-05-23 03:10:00|688.88|688.38|688.88|688.38|689.08|688.58|688.78|688.28|0
1653275700000|2022-05-23 03:15:00|688.78|688.28|688.48|687.98|688.98|688.48|688.48|687.98|0
1653276000000|2022-05-23 03:20:00|688.28|687.78|688.08|687.58|688.48|687.98|688.08|687.58|0
1653276300000|2022-05-23 03:25:00|687.88|687.38|687.88|687.38|688.28|687.78|687.78|687.28|0
1653276600000|2022-05-23 03:30:00|687.98|687.48|688.08|687.58|688.28|687.78|687.68|687.18|0
1653276900000|2022-05-23 03:35:00|687.88|687.38|687.88|687.38|688.28|687.78|687.78|687.28|0
1653277200000|2022-05-23 03:40:00|687.68|687.18|688.08|687.58|688.28|687.78|687.68|687.18|0
1653277500000|2022-05-23 03:45:00|688.18|687.68|688.28|687.78|688.38|687.88|688.18|687.68|0
1653277800000|2022-05-23 03:50:00|688.38|687.88|688.68|688.18|688.68|688.18|688.38|687.88|0
1653278100000|2022-05-23 03:55:00|688.78|688.28|688.68|688.18|688.78|688.28|688.68|688.18|0
1653278400000|2022-05-23 04:00:00|688.78|688.28|688.98|688.48|688.98|688.48|688.78|688.28|0
1653279000000|2022-05-23 04:10:00|689.08|688.58|689.78|689.28|689.78|689.28|689.08|688.58|0
1653279300000|2022-05-23 04:15:00|689.58|689.08|689.78|689.28|689.98|689.48|689.38|688.88|0
1653279600000|2022-05-23 04:20:00|689.68|689.18|689.78|689.28|689.78|689.28|689.58|689.08|0
1653279900000|2022-05-23 04:25:00|689.58|689.08|689.78|689.28|689.98|689.48|689.58|689.08|0
1653280200000|2022-05-23 04:30:00|689.88|689.38|690.28|689.78|690.28|689.78|689.78|689.28|0
1653280500000|2022-05-23 04:35:00|690.08|689.58|689.88|689.38|690.18|689.68|689.88|689.38|0
1653280800000|2022-05-23 04:40:00|689.98|689.48|689.88|689.38|689.98|689.48|689.78|689.28|0
1653281100000|2022-05-23 04:45:00|689.98|689.48|689.38|688.88|689.98|689.48|689.38|688.88|0
1653281400000|2022-05-23 04:50:00|689.18|688.68|688.98|688.48|689.28|688.78|688.98|688.48|0
1653281700000|2022-05-23 04:55:00|689.08|688.58|689.38|688.88|689.38|688.88|688.98|688.48|0
1653282000000|2022-05-23 05:00:00|689.28|688.78|689.38|688.88|689.38|688.88|688.98|688.48|0
1653282300000|2022-05-23 05:05:00|689.18|688.68|689.58|689.08|689.58|689.08|689.18|688.68|0
1653282600000|2022-05-23 05:10:00|689.38|688.88|689.38|688.88|689.58|689.08|689.18|688.68|0
1653282900000|2022-05-23 05:15:00|689.58|689.08|689.18|688.68|689.58|689.08|689.18|688.68|0
1653283200000|2022-05-23 05:20:00|689.38|688.88|689.58|689.08|689.58|689.08|689.18|688.68|0
1653283500000|2022-05-23 05:25:00|689.38|688.88|689.68|689.18|689.68|689.18|689.38|688.88|0
1653283800000|2022-05-23 05:30:00|689.78|689.28|689.38|688.88|689.78|689.28|689.18|688.68|0
1653284100000|2022-05-23 05:35:00|689.48|688.98|689.58|689.08|689.68|689.18|689.18|688.68|0
1653284400000|2022-05-23 05:40:00|689.68|689.18|689.48|688.98|689.88|689.38|689.48|688.98|0
1653284700000|2022-05-23 05:45:00|689.58|689.08|691.68|691.18|691.88|691.38|689.48|688.98|0
1653285000000|2022-05-23 05:50:00|691.78|691.28|692.08|691.58|692.08|691.58|691.68|691.18|0
1653285300000|2022-05-23 05:55:00|691.98|691.48|691.58|691.08|692.68|692.18|691.58|691.08|0
1653285600000|2022-05-23 06:00:00|689.38|689.08|689.68|689.38|689.88|689.58|688.68|688.38|188
1653285900000|2022-05-23 06:05:00|689.88|689.58|690.28|689.98|690.38|690.08|689.18|688.88|44
1653286200000|2022-05-23 06:10:00|690.18|689.88|690.08|689.78|690.38|690.08|689.88|689.58|26
1653286500000|2022-05-23 06:15:00|689.98|689.68|690.58|690.28|690.88|690.58|689.68|689.38|49
1653286800000|2022-05-23 06:20:00|690.68|690.38|691.18|690.88|691.48|691.18|690.58|690.28|62
1653287100000|2022-05-23 06:25:00|691.28|690.98|690.58|690.28|691.28|690.98|690.28|689.98|52
1653287400000|2022-05-23 06:30:00|690.68|690.38|690.98|690.68|691.18|690.88|690.48|690.18|49
1653287700000|2022-05-23 06:35:00|690.88|690.58|690.98|690.68|691.08|690.78|690.48|690.18|38
1653288000000|2022-05-23 06:40:00|691.08|690.78|691.28|690.98|691.48|691.18|690.88|690.58|32
1653288300000|2022-05-23 06:45:00|691.38|691.08|690.88|690.58|691.48|691.18|690.78|690.48|10
1653288600000|2022-05-23 06:50:00|691.08|690.78|691.18|690.88|691.38|691.08|690.68|690.38|24
1653288900000|2022-05-23 06:55:00|691.08|690.78|692.28|691.98|692.38|692.08|690.78|690.48|237
1653289200000|2022-05-23 07:00:00|692.18|692.08|690.18|690.08|692.48|692.38|690.18|690.08|679
1653289500000|2022-05-23 07:05:00|690.08|689.98|691.88|691.78|691.88|691.78|689.78|689.68|279
1653289800000|2022-05-23 07:10:00|691.98|691.88|691.68|691.58|692.28|692.18|690.38|690.28|345
1653290100000|2022-05-23 07:15:00|691.58|691.48|691.38|691.28|691.78|691.68|690.88|690.78|195
1653290400000|2022-05-23 07:20:00|691.28|691.18|690.58|690.48|691.48|691.38|689.68|689.58|298
1653290700000|2022-05-23 07:25:00|690.68|690.58|690.48|690.38|690.88|690.78|690.08|689.98|235
1653291000000|2022-05-23 07:30:00|690.38|690.28|690.58|690.48|691.38|691.28|689.68|689.58|191
1653291300000|2022-05-23 07:35:00|690.68|690.58|690.58|690.48|690.88|690.78|690.18|690.08|260
1653291600000|2022-05-23 07:40:00|690.59|690.49|689.79|689.69|690.69|690.59|689.59|689.49|238
1653291900000|2022-05-23 07:45:00|689.69|689.59|689.99|689.89|690.19|690.09|689.59|689.49|177
1653292200000|2022-05-23 07:50:00|690.09|689.99|690.79|690.69|690.79|690.69|689.99|689.89|139
1653292500000|2022-05-23 07:55:00|690.89|690.79|691.59|691.49|691.79|691.69|690.79|690.69|101
1653292800000|2022-05-23 08:00:00|691.69|691.59|690.49|690.39|692.69|692.59|690.49|690.39|222
1653293100000|2022-05-23 08:05:00|690.59|690.49|689.99|689.89|690.79|690.69|689.69|689.59|85
1653293400000|2022-05-23 08:10:00|689.89|689.79|688.79|688.69|690.19|690.09|688.59|688.49|120
1653293700000|2022-05-23 08:15:00|688.69|688.59|687.99|687.89|688.99|688.89|687.89|687.79|276
1653294000000|2022-05-23 08:20:00|688.09|687.99|688.39|688.29|688.49|688.39|687.79|687.69|231
1653294300000|2022-05-23 08:25:00|688.49|688.39|689.29|689.19|689.29|689.19|688.49|688.39|153
1653294600000|2022-05-23 08:30:00|689.19|689.09|688.59|688.49|689.39|689.29|688.59|688.49|139
1653294900000|2022-05-23 08:35:00|688.49|688.39|688.19|688.09|688.59|688.49|687.59|687.49|119
1653295200000|2022-05-23 08:40:00|688.29|688.19|687.39|687.29|688.69|688.59|687.29|687.19|140
1653295500000|2022-05-23 08:45:00|687.49|687.39|687.79|687.69|688.09|687.99|687.39|687.29|105
1653295800000|2022-05-23 08:50:00|687.69|687.59|687.49|687.39|687.79|687.69|686.99|686.89|116
1653296100000|2022-05-23 08:55:00|687.39|687.29|687.39|687.29|687.89|687.79|687.29|687.19|85
1653296400000|2022-05-23 09:00:00|687.49|687.39|686.49|686.39|687.59|687.49|686.19|686.09|140
1653296700000|2022-05-23 09:05:00|686.59|686.49|686.39|686.29|686.79|686.69|686.29|686.19|133
1653297000000|2022-05-23 09:10:00|686.49|686.39|686.09|685.99|686.99|686.89|685.99|685.89|187
1653297300000|2022-05-23 09:15:00|686.19|686.09|686.69|686.59|686.69|686.59|684.99|684.89|164
1653297600000|2022-05-23 09:20:00|686.79|686.69|687.39|687.29|687.39|687.29|686.59|686.49|195
1653297900000|2022-05-23 09:25:00|687.29|687.19|688.29|688.19|688.49|688.39|687.09|686.99|101
1653298200000|2022-05-23 09:30:00|688.39|688.29|688.49|688.39|688.79|688.69|687.99|687.89|136
1653298500000|2022-05-23 09:35:00|688.59|688.49|688.69|688.59|689.39|689.29|688.39|688.29|113
1653298800000|2022-05-23 09:40:00|688.59|688.49|688.29|688.19|688.69|688.59|688.19|688.09|75
1653299100000|2022-05-23 09:45:00|688.19|688.09|687.69|687.59|688.29|688.19|687.39|687.29|115
1653299400000|2022-05-23 09:50:00|687.59|687.49|687.69|687.59|688.09|687.99|687.59|687.49|87
1653299700000|2022-05-23 09:55:00|687.59|687.49|687.49|687.39|687.69|687.59|686.49|686.39|109
1653300000000|2022-05-23 10:00:00|687.39|687.29|687.59|687.49|687.89|687.79|687.39|687.29|77
1653300300000|2022-05-23 10:05:00|687.49|687.39|687.89|687.79|687.99|687.89|687.29|687.19|48
1653300600000|2022-05-23 10:10:00|687.99|687.89|688.79|688.69|688.79|688.69|687.89|687.79|99
1653300900000|2022-05-23 10:15:00|688.89|688.79|688.19|688.09|688.89|688.79|688.09|687.99|87
1653301200000|2022-05-23 10:20:00|688.09|687.99|688.29|688.19|688.39|688.29|687.69|687.59|78
1653301500000|2022-05-23 10:25:00|688.39|688.29|688.69|688.59|688.69|688.59|688.09|687.99|55
1653301800000|2022-05-23 10:30:00|688.79|688.69|689.39|689.29|689.39|689.29|688.49|688.39|95
1653302100000|2022-05-23 10:35:00|689.49|689.39|689.99|689.89|689.99|689.89|688.99|688.89|107
1653302400000|2022-05-23 10:40:00|689.89|689.79|690.39|690.29|690.59|690.49|689.89|689.79|124
1653302700000|2022-05-23 10:45:00|690.49|690.39|690.59|690.49|690.99|690.89|690.19|690.09|127
1653303000000|2022-05-23 10:50:00|690.49|690.39|690.49|690.39|690.69|690.59|690.09|689.99|74
1653303300000|2022-05-23 10:55:00|690.39|690.29|691.09|690.99|691.19|691.09|690.39|690.29|155
1653303600000|2022-05-23 11:00:00|690.99|690.89|690.69|690.59|690.99|690.89|690.39|690.29|119
1653303900000|2022-05-23 11:05:00|690.59|690.49|690.59|690.49|690.59|690.49|690.09|689.99|84
1653304200000|2022-05-23 11:10:00|690.49|690.39|690.49|690.39|690.89|690.79|690.39|690.29|91
1653304500000|2022-05-23 11:15:00|690.59|690.49|690.19|690.09|690.59|690.49|689.89|689.79|78
1653304800000|2022-05-23 11:20:00|690.09|689.99|689.19|689.09|690.29|690.19|689.19|689.09|84
1653305100000|2022-05-23 11:25:00|689.29|689.19|690.09|689.99|690.09|689.99|689.29|689.19|113
1653305400000|2022-05-23 11:30:00|690.19|690.09|689.79|689.69|690.19|690.09|689.79|689.69|46
1653305700000|2022-05-23 11:35:00|689.69|689.59|689.49|689.39|689.79|689.69|689.19|689.09|95
1653306000000|2022-05-23 11:40:00|689.56|689.46|690.36|690.26|690.56|690.46|689.36|689.26|67
1653306300000|2022-05-23 11:45:00|690.46|690.36|689.96|689.86|690.46|690.36|689.76|689.66|58
1653306600000|2022-05-23 11:50:00|689.86|689.76|690.26|690.16|690.66|690.56|689.86|689.76|63
1653306900000|2022-05-23 11:55:00|690.36|690.26|691.06|690.96|691.06|690.96|690.26|690.16|70
1653307200000|2022-05-23 12:00:00|691.16|691.06|691.46|691.36|691.56|691.46|690.96|690.86|90
1653307500000|2022-05-23 12:05:00|691.36|691.26|691.26|691.16|691.86|691.76|691.16|691.06|139
1653307800000|2022-05-23 12:10:00|691.16|691.06|691.36|691.26|691.66|691.56|691.06|690.96|93
1653308100000|2022-05-23 12:15:00|691.26|691.16|691.86|691.76|692.06|691.96|691.16|691.06|126
1653308400000|2022-05-23 12:20:00|691.96|691.86|692.06|691.96|692.16|692.06|691.46|691.36|117
1653308700000|2022-05-23 12:25:00|691.96|691.86|690.86|690.76|692.06|691.96|690.76|690.66|143
1653309000000|2022-05-23 12:30:00|690.96|690.86|690.26|690.16|690.96|690.86|690.26|690.16|113
1653309300000|2022-05-23 12:35:00|690.16|690.06|691.06|690.96|691.16|691.06|690.16|690.06|73
1653309600000|2022-05-23 12:40:00|690.96|690.86|690.56|690.46|691.26|691.16|690.56|690.46|70
1653309900000|2022-05-23 12:45:00|690.46|690.36|690.46|690.36|690.86|690.76|690.16|690.06|80
1653310200000|2022-05-23 12:50:00|690.56|690.46|690.46|690.36|691.16|691.06|690.36|690.26|105
1653310500000|2022-05-23 12:55:00|690.36|690.26|690.76|690.66|690.86|690.76|690.36|690.26|43
1653310800000|2022-05-23 13:00:00|690.66|690.56|691.06|690.96|691.16|691.06|690.36|690.26|115
1653311100000|2022-05-23 13:05:00|691.16|691.06|690.86|690.76|691.16|691.06|690.56|690.46|172
1653311400000|2022-05-23 13:10:00|690.96|690.86|690.96|690.86|691.06|690.96|690.46|690.36|204
1653311700000|2022-05-23 13:15:00|690.86|690.76|690.66|690.56|691.06|690.96|690.46|690.36|103
1653312000000|2022-05-23 13:20:00|690.56|690.46|690.66|690.56|690.76|690.66|690.26|690.16|69
1653312300000|2022-05-23 13:25:00|690.76|690.66|690.36|690.26|690.76|690.66|690.16|690.06|126
1653312600000|2022-05-23 13:30:00|690.26|690.16|690.46|690.36|690.46|690.36|689.36|689.26|426
1653312900000|2022-05-23 13:35:00|690.36|690.26|689.26|689.16|690.46|690.36|688.86|688.76|270
1653313200000|2022-05-23 13:40:00|689.16|689.06|691.16|691.06|691.26|691.16|688.66|688.56|237
1653313500000|2022-05-23 13:45:00|691.26|691.16|692.26|692.16|692.66|692.56|690.86|690.76|314
1653313800000|2022-05-23 13:50:00|692.36|692.26|691.26|691.16|692.66|692.56|691.16|691.06|294
1653314100000|2022-05-23 13:55:00|691.36|691.26|689.96|689.86|691.56|691.46|689.76|689.66|176
1653314400000|2022-05-23 14:00:00|690.06|689.96|688.76|688.66|690.16|690.06|687.86|687.76|303
1653314700000|2022-05-23 14:05:00|688.86|688.76|689.46|689.36|689.96|689.86|688.56|688.46|202
1653315000000|2022-05-23 14:10:00|689.4|689.3|690.4|690.3|691|690.9|689.4|689.3|213
1653315300000|2022-05-23 14:15:00|690.5|690.4|690.9|690.8|691.4|691.3|689.8|689.7|229
1653315600000|2022-05-23 14:20:00|690.8|690.7|690.6|690.5|691.4|691.3|690.2|690.1|277
1653315900000|2022-05-23 14:25:00|690.7|690.6|691.5|691.4|691.6|691.5|689.6|689.5|187
1653316200000|2022-05-23 14:30:00|691.6|691.5|692.2|692.1|692.4|692.3|691.2|691.1|284
1653316500000|2022-05-23 14:35:00|692.3|692.2|691.5|691.4|692.3|692.2|691.1|691|193
1653316800000|2022-05-23 14:40:00|691.4|691.3|691.3|691.2|692.1|692|690.9|690.8|143
1653317100000|2022-05-23 14:45:00|691.2|691.1|691.1|691|692|691.9|690.5|690.4|192
1653317400000|2022-05-23 14:50:00|691|690.9|690.5|690.4|691.3|691.2|689.8|689.7|235
1653317700000|2022-05-23 14:55:00|690.6|690.5|691.1|691|691.4|691.3|690.3|690.2|169
1653318000000|2022-05-23 15:00:00|691.2|691.1|692.3|692.2|692.6|692.5|690.8|690.7|181
1653318300000|2022-05-23 15:05:00|692.4|692.3|691.5|691.4|692.6|692.5|691.4|691.3|232
1653318600000|2022-05-23 15:10:00|691.6|691.5|692|691.9|692.2|692.1|691.1|691|163
1653318900000|2022-05-23 15:15:00|691.9|691.8|691.7|691.6|692.3|692.2|691.6|691.5|157
1653319200000|2022-05-23 15:20:00|691.6|691.5|692.1|692|692.2|692.1|691.4|691.3|197
1653319500000|2022-05-23 15:25:00|692|691.9|692.5|692.4|692.7|692.6|691.9|691.8|354
1653319800000|2022-05-23 15:30:00|692.6|692.3|694.1|693.8|694.1|693.8|692.4|692.1|1152
1653320100000|2022-05-23 15:35:00|694.2|693.9|695.1|694.8|695.3|695|694|693.7|650
1653320400000|2022-05-23 15:40:00|695|694.7|695|694.7|695.2|694.9|694.6|694.3|136
1653320700000|2022-05-23 15:45:00|695.1|694.8|694.6|694.3|695.3|695|694.2|693.9|141
1653321000000|2022-05-23 15:50:00|694.7|694.4|694.6|694.3|695|694.7|694.3|694|68
1653321300000|2022-05-23 15:55:00|694.7|694.4|694.6|694.3|695.3|695|694.6|694.3|63
1653321600000|2022-05-23 16:00:00|694.7|694.4|695.4|695.1|695.5|695.2|694.3|694|74
1653321900000|2022-05-23 16:05:00|695.3|695|695.8|695.5|696.1|695.8|695.2|694.9|77
1653322200000|2022-05-23 16:10:00|695.7|695.4|695.2|694.9|695.9|695.6|695|694.7|37
1653322500000|2022-05-23 16:15:00|695.1|694.8|695|694.7|695.4|695.1|694.6|694.3|53
1653322800000|2022-05-23 16:20:00|694.9|694.6|695.3|695|695.6|695.3|694.9|694.6|43
1653323100000|2022-05-23 16:25:00|695.2|694.9|694.3|694|695.3|695|694.2|693.9|56
1653323400000|2022-05-23 16:30:00|694.4|694.1|694.3|694|694.4|694.1|693.8|693.5|39
1653323700000|2022-05-23 16:35:00|694.4|694.1|694.7|694.4|694.8|694.5|694.1|693.8|14
1653324000000|2022-05-23 16:40:00|694.8|694.5|693.9|693.6|694.8|694.5|693.7|693.4|48
1653324300000|2022-05-23 16:45:00|694|693.7|692.9|692.6|694.1|693.8|692.8|692.5|67
1653324600000|2022-05-23 16:50:00|693|692.7|692.8|692.5|693.1|692.8|692.5|692.2|60
1653324900000|2022-05-23 16:55:00|692.9|692.6|693.2|692.9|693.2|692.9|692.6|692.3|36
1653325200000|2022-05-23 17:00:00|693.1|692.8|692.6|692.3|693.2|692.9|692.6|692.3|17
1653325500000|2022-05-23 17:05:00|692.5|692.2|692.8|692.5|692.9|692.6|692.4|692.1|23
1653325800000|2022-05-23 17:10:00|692.7|692.4|692.8|692.5|692.9|692.6|692.4|692.1|15
1653326100000|2022-05-23 17:15:00|692.7|692.4|691.6|691.3|692.7|692.4|691.4|691.1|40
1653326400000|2022-05-23 17:20:00|691.7|691.4|691.7|691.4|691.8|691.5|690.8|690.5|64
1653326700000|2022-05-23 17:25:00|691.8|691.5|691.9|691.6|692.1|691.8|691.6|691.3|13
1653327000000|2022-05-23 17:30:00|692|691.7|692.3|692|692.7|692.4|691.5|691.2|43
1653327300000|2022-05-23 17:35:00|692.2|691.9|692.4|692.1|692.8|692.5|692.1|691.8|21
1653327600000|2022-05-23 17:40:00|692.3|692|692.6|692.3|692.8|692.5|692.2|691.9|5
1653327900000|2022-05-23 17:45:00|692.5|692.2|693.2|692.9|693.5|693.2|692.4|692.1|11
1653328200000|2022-05-23 17:50:00|693.1|692.8|692.7|692.4|693.2|692.9|692.7|692.4|4
1653328500000|2022-05-23 17:55:00|692.8|692.5|693.3|693|693.3|693|692.7|692.4|6
1653328800000|2022-05-23 18:00:00|693.4|693.1|693|692.7|693.8|693.5|692.7|692.4|25
1653329100000|2022-05-23 18:05:00|693.1|692.8|693.5|693.2|693.6|693.3|692.8|692.5|19
1653329400000|2022-05-23 18:10:00|693.6|693.3|694.1|693.8|694.2|693.9|693.6|693.3|28
1653329700000|2022-05-23 18:15:00|694|693.7|694.2|693.9|694.2|693.9|693.8|693.5|21
1653330000000|2022-05-23 18:20:00|694.1|693.8|694|693.7|694.4|694.1|693.8|693.5|29
1653330300000|2022-05-23 18:25:00|694.1|693.8|693.6|693.3|694.2|693.9|693.4|693.1|22
1653330600000|2022-05-23 18:30:00|693.7|693.4|693.6|693.3|693.9|693.6|693.4|693.1|21
1653330900000|2022-05-23 18:35:00|693.5|693.2|693.5|693.2|693.8|693.5|693.5|693.2|7
1653331200000|2022-05-23 18:40:00|693.6|693.3|694.1|693.8|694.1|693.8|693.2|692.9|21
1653331500000|2022-05-23 18:45:00|694|693.7|693.1|692.8|694.2|693.9|692.9|692.6|47
1653331800000|2022-05-23 18:50:00|693.2|692.9|693.1|692.8|693.5|693.2|692.5|692.2|14
1653332100000|2022-05-23 18:55:00|693.2|692.9|692.7|692.4|693.2|692.9|692.6|692.3|14
1653332400000|2022-05-23 19:00:00|692.8|692.5|693.6|693.3|693.6|693.3|692.7|692.4|20
1653332700000|2022-05-23 19:05:00|693.7|693.4|694.4|694.1|694.4|694.1|693.5|693.2|31
1653333000000|2022-05-23 19:10:00|694.3|694|693.1|692.8|694.4|694.1|692.8|692.5|35
1653333300000|2022-05-23 19:15:00|693|692.7|693.4|693.1|693.4|693.1|692.9|692.6|7
1653333600000|2022-05-23 19:20:00|693.3|693|692.6|692.3|693.6|693.3|692.2|691.9|15
1653333900000|2022-05-23 19:25:00|692.5|692.2|692.8|692.5|693|692.7|692.3|692|15
1653334200000|2022-05-23 19:30:00|692.7|692.4|693.1|692.8|693.4|693.1|692.6|692.3|14
1653334500000|2022-05-23 19:35:00|693.2|692.9|692.2|691.9|693.8|693.5|692.2|691.9|28
1653334800000|2022-05-23 19:40:00|692.3|692|692.2|691.9|692.6|692.3|691.7|691.4|21
1653335100000|2022-05-23 19:45:00|692.1|691.8|691.5|691.2|692.1|691.8|691.4|691.1|25
1653335400000|2022-05-23 19:50:00|691.6|691.3|692.3|692|693|692.7|691.6|691.3|51
1653335700000|2022-05-23 19:55:00|692.2|691.9|693.1|692.6|693.2|692.9|692.1|691.8|100
1653336000000|2022-05-23 20:00:00|693.2|692.7|693.3|692.8|693.8|693.3|693.2|692.7|0
1653336300000|2022-05-23 20:05:00|693.2|692.7|694.7|694.2|694.7|694.2|693.2|692.7|0
1653336600000|2022-05-23 20:10:00|694.6|694.1|693.8|693.3|694.7|694.2|693.6|693.1|0
1653336900000|2022-05-23 20:15:00|693.7|693.2|694.1|693.6|694.3|693.8|693.7|693.2|0
1653337200000|2022-05-23 20:20:00|694|693.5|693.8|693.3|694|693.5|693.8|693.3|0
1653337500000|2022-05-23 20:25:00|693.9|693.4|693.8|693.3|694|693.5|693.7|693.2|0
1653337800000|2022-05-23 20:30:00|693.7|693.2|693.8|693.3|693.9|693.4|693.7|693.2|0
1653338100000|2022-05-23 20:35:00|693.7|693.2|693.9|693.4|693.9|693.4|693.7|693.2|0
1653338400000|2022-05-23 20:40:00|694|693.5|693.9|693.4|694|693.5|693.8|693.3|0
1653338700000|2022-05-23 20:45:00|693.8|693.3|693.9|693.4|693.9|693.4|693.8|693.3|0
1653339000000|2022-05-23 20:50:00|694|693.5|693.9|693.4|694.1|693.6|693.9|693.4|0
1653339300000|2022-05-23 20:55:00|693.8|693.3|694.1|693.6|694.2|693.7|693.8|693.3|0
1653339600000|2022-05-23 21:00:00|694|693.5|694.2|693.7|694.2|693.7|694|693.5|0
1653339900000|2022-05-23 21:05:00|694.1|693.6|693.8|693.3|694.1|693.6|693.8|693.3|0
1653340200000|2022-05-23 21:10:00|693.7|693.2|693.3|692.8|693.8|693.3|693.2|692.7|0
1653340500000|2022-05-23 21:15:00|693.2|692.7|692.3|691.8|693.2|692.7|692.1|691.6|0
1653340800000|2022-05-23 21:20:00|692.2|691.7|692|691.5|692.3|691.8|691.9|691.4|0
1653341100000|2022-05-23 21:25:00|691.9|691.4|691.7|691.2|691.9|691.4|691.5|691|0
1653341400000|2022-05-23 21:30:00|691.6|691.1|691.2|690.7|691.7|691.2|691.2|690.7|0
1653341700000|2022-05-23 21:35:00|691.3|690.8|690.9|690.4|691.3|690.8|690.9|690.4|0
1653342000000|2022-05-23 21:40:00|690.8|690.3|690.6|690.1|691.2|690.7|690.5|690|0
1653342300000|2022-05-23 21:45:00|690.5|690|691.4|690.9|691.6|691.1|690.5|690|0
1653342600000|2022-05-23 21:50:00|691.3|690.8|691|690.5|691.4|690.9|690.9|690.4|0
1653342900000|2022-05-23 21:55:00|691.1|690.6|690.9|690.4|691.3|690.8|690.9|690.4|0
1653343200000|2022-05-23 22:00:00|689.8|689.3|688|687.5|689.9|689.4|686.8|686.3|0
1653343500000|2022-05-23 22:05:00|688.1|687.6|688.6|688.1|689|688.5|687.8|687.3|0
1653343800000|2022-05-23 22:10:00|688.7|688.2|689.4|688.9|689.5|689|688.4|687.9|0
1653344100000|2022-05-23 22:15:00|689.5|689|689|688.5|689.6|689.1|688.8|688.3|0
1653344400000|2022-05-23 22:20:00|688.9|688.4|688.4|687.9|689.1|688.6|688.2|687.7|0
1653344700000|2022-05-23 22:25:00|688.5|688|689.2|688.7|689.5|689|688.4|687.9|0
1653345000000|2022-05-23 22:30:00|689.1|688.6|689.8|689.3|689.8|689.3|688.9|688.4|0
1653345300000|2022-05-23 22:35:00|689.9|689.4|689.4|688.9|689.9|689.4|689.3|688.8|0
1653345600000|2022-05-23 22:40:00|689.5|689|689.7|689.2|689.7|689.2|689.4|688.9|0
1653345900000|2022-05-23 22:45:00|689.8|689.3|690.2|689.7|690.3|689.8|689.8|689.3|0
1653346200000|2022-05-23 22:50:00|690.1|689.6|689.9|689.4|690.2|689.7|689.7|689.2|0
1653346500000|2022-05-23 22:55:00|690|689.5|690.4|689.9|690.5|690|690|689.5|0
1653346800000|2022-05-23 23:00:00|690.5|690|690.6|690.1|690.7|690.2|690.4|689.9|0
1653347100000|2022-05-23 23:05:00|690.5|690|690.8|690.3|690.8|690.3|690.5|690|0
1653347400000|2022-05-23 23:10:00|690.7|690.2|690.5|690|690.8|690.3|690.4|689.9|0
1653347700000|2022-05-23 23:15:00|690.4|689.9|689.8|689.3|690.5|690|689.6|689.1|0
1653348000000|2022-05-23 23:20:00|689.9|689.4|689.9|689.4|689.9|689.4|689.8|689.3|0
1653348300000|2022-05-23 23:25:00|689.8|689.3|689.7|689.2|690.1|689.6|689.7|689.2|0
1653348600000|2022-05-23 23:30:00|689.8|689.3|689.9|689.4|689.9|689.4|689.7|689.2|0
1653348900000|2022-05-23 23:35:00|690|689.5|690.1|689.6|690.2|689.7|689.9|689.4|0
1653349200000|2022-05-23 23:40:00|690.2|689.7|690.6|690.1|690.6|690.1|690.2|689.7|0
1653349500000|2022-05-23 23:45:00|690.5|690|690.6|690.1|690.6|690.1|690.4|689.9|0
1653349800000|2022-05-23 23:50:00|690.7|690.2|690.7|690.2|691|690.5|690.5|690|0
1653350100000|2022-05-23 23:55:00|690.6|690.1|690.8|690.3|691|690.5|690.6|690.1|0
1653350400000|2022-05-24 00:00:00|690.7|690.2|690.2|689.7|690.8|690.3|689.8|689.3|0
1653350700000|2022-05-24 00:05:00|690.1|689.6|690.6|690.1|690.6|690.1|690.1|689.6|0
1653351000000|2022-05-24 00:10:00|690.7|690.2|690.5|690|690.9|690.4|690.4|689.9|0
1653351300000|2022-05-24 00:15:00|690.6|690.1|690.3|689.8|691.4|690.9|690|689.5|0
1653351600000|2022-05-24 00:20:00|690.2|689.7|690|689.5|690.3|689.8|689.8|689.3|0
1653351900000|2022-05-24 00:25:00|689.9|689.4|689.8|689.3|690|689.5|689.8|689.3|0
1653352200000|2022-05-24 00:30:00|689.6|689.1|690|689.5|690.5|690|689.6|689.1|0
1653352500000|2022-05-24 00:35:00|690.1|689.6|690.1|689.6|690.1|689.6|689.9|689.4|0
1653352800000|2022-05-24 00:40:00|690|689.5|690.1|689.6|690.3|689.8|689.9|689.4|0
1653353100000|2022-05-24 00:45:00|690|689.5|690.5|690|690.5|690|689.8|689.3|0
1653353400000|2022-05-24 00:50:00|690.3|689.8|690.3|689.8|690.5|690|690.3|689.8|0
1653353700000|2022-05-24 00:55:00|690.1|689.6|689.9|689.4|690.2|689.7|689.9|689.4|0
1653354000000|2022-05-24 01:00:00|690|689.5|689.8|689.3|690.1|689.6|689.8|689.3|0
1653354300000|2022-05-24 01:05:00|689.6|689.1|689.8|689.3|690|689.5|689|688.5|0
1653354600000|2022-05-24 01:10:00|689.9|689.4|689.6|689.1|690.1|689.6|689.6|689.1|0
1653354900000|2022-05-24 01:15:00|689.8|689.3|689.6|689.1|689.8|689.3|688.8|688.3|0
1653355200000|2022-05-24 01:20:00|689.5|689|689.6|689.1|689.9|689.4|689.2|688.7|0
1653355500000|2022-05-24 01:25:00|689.5|689|690.1|689.6|690.1|689.6|689.4|688.9|0
1653355800000|2022-05-24 01:30:00|689.9|689.4|690.1|689.6|690.1|689.6|689.7|689.2|0
1653356100000|2022-05-24 01:35:00|690.3|689.8|690.5|690|690.7|690.2|689.9|689.4|0
1653356400000|2022-05-24 01:40:00|690.6|690.1|690.9|690.4|691.2|690.7|690.5|690|0
1653356700000|2022-05-24 01:45:00|691|690.5|690.7|690.2|691|690.5|690.4|689.9|0
1653357000000|2022-05-24 01:50:00|690.8|690.3|691.2|690.7|691.2|690.7|690.5|690|0
1653357300000|2022-05-24 01:55:00|691|690.5|690.4|689.9|691|690.5|690.3|689.8|0
1653357600000|2022-05-24 02:00:00|690.5|690|690.1|689.6|690.5|690|689.7|689.2|0
1653357900000|2022-05-24 02:05:00|690.2|689.7|689.9|689.4|690.3|689.8|689.8|689.3|0
1653358200000|2022-05-24 02:10:00|690|689.5|690.1|689.6|690.3|689.8|689.9|689.4|0
1653358500000|2022-05-24 02:15:00|688|687.5|687.6|687.1|688.2|687.7|687.6|687.1|0
1653358800000|2022-05-24 02:20:00|687.7|687.2|687.8|687.3|688|687.5|687.6|687.1|0
1653359100000|2022-05-24 02:25:00|687.9|687.4|687.6|687.1|688|687.5|687.5|687|0
1653359400000|2022-05-24 02:30:00|689.5|689|689.4|688.9|689.6|689.1|689.2|688.7|0
1653359700000|2022-05-24 02:35:00|689.6|689.1|689.4|688.9|689.6|689.1|689.4|688.9|0
1653360000000|2022-05-24 02:40:00|689.5|689|689.2|688.7|689.6|689.1|689.2|688.7|0
1653360300000|2022-05-24 02:45:00|689|688.5|689|688.5|689|688.5|688.8|688.3|0
1653360600000|2022-05-24 02:50:00|688.9|688.4|689.2|688.7|689.2|688.7|688.9|688.4|0
1653360900000|2022-05-24 02:55:00|689.4|688.9|689.4|688.9|689.4|688.9|689.4|688.9|0
1653361200000|2022-05-24 03:00:00|689.3|688.8|689.4|688.9|689.4|688.9|689.2|688.7|0
1653361500000|2022-05-24 03:05:00|689.2|688.7|689.4|688.9|689.4|688.9|689.2|688.7|0
1653361800000|2022-05-24 03:10:00|689.3|688.8|689.3|688.8|689.4|688.9|689.2|688.7|0
1653362100000|2022-05-24 03:15:00|689.2|688.7|689.2|688.7|689.4|688.9|689.1|688.6|0
1653362400000|2022-05-24 03:20:00|689.3|688.8|688.9|688.4|689.4|688.9|688.8|688.3|0
1653362700000|2022-05-24 03:25:00|688.8|688.3|689|688.5|689|688.5|688.6|688.1|0
1653363000000|2022-05-24 03:30:00|689.1|688.6|689.2|688.7|689.2|688.7|689|688.5|0
1653363300000|2022-05-24 03:35:00|689.1|688.6|689.2|688.7|689.2|688.7|689|688.5|0
1653363600000|2022-05-24 03:40:00|689|688.5|689|688.5|689.2|688.7|689|688.5|0
1653363900000|2022-05-24 03:45:00|689.2|688.7|689.4|688.9|689.4|688.9|689.2|688.7|0
1653364200000|2022-05-24 03:50:00|689.2|688.7|689.7|689.2|689.7|689.2|689.2|688.7|0
1653364500000|2022-05-24 03:55:00|689.6|689.1|689.7|689.2|689.9|689.4|689.6|689.1|0
1653364800000|2022-05-24 04:00:00|689.8|689.3|689.9|689.4|689.9|689.4|689.7|689.2|0
1653365100000|2022-05-24 04:05:00|689.7|689.2|689.9|689.4|689.9|689.4|689.7|689.2|0
1653365400000|2022-05-24 04:10:00|689.8|689.3|689.4|688.9|689.9|689.4|689.4|688.9|0
1653365700000|2022-05-24 04:15:00|689.3|688.8|689|688.5|689.4|688.9|689|688.5|0
1653366000000|2022-05-24 04:20:00|689.1|688.6|689.1|688.6|689.2|688.7|689|688.5|0
1653366300000|2022-05-24 04:25:00|689|688.5|689|688.5|689|688.5|689|688.5|0
1653366600000|2022-05-24 04:30:00|688.8|688.3|688.8|688.3|688.8|688.3|688.6|688.1|0
1653366900000|2022-05-24 04:35:00|688.9|688.4|689.1|688.6|689.2|688.7|688.8|688.3|0
1653367200000|2022-05-24 04:40:00|689.2|688.7|689|688.5|689.2|688.7|689|688.5|0
1653367500000|2022-05-24 04:45:00|688.9|688.4|688.4|687.9|688.9|688.4|688.3|687.8|0
1653367800000|2022-05-24 04:50:00|688.3|687.8|688.8|688.3|688.8|688.3|688.2|687.7|0
1653368100000|2022-05-24 04:55:00|688.6|688.1|688.6|688.1|688.6|688.1|688.4|687.9|0
1653368400000|2022-05-24 05:00:00|688.5|688|688.6|688.1|688.6|688.1|688.1|687.6|0
1653368700000|2022-05-24 05:05:00|688.5|688|689|688.5|689|688.5|688.4|687.9|0
1653369000000|2022-05-24 05:10:00|689.2|688.7|687.7|687.2|689.2|688.7|687.7|687.2|0
1653369300000|2022-05-24 05:15:00|687.9|687.4|688.6|688.1|688.8|688.3|687.7|687.2|0
1653369600000|2022-05-24 05:20:00|688.7|688.2|688.4|687.9|688.8|688.3|688.3|687.8|0
1653369900000|2022-05-24 05:25:00|688.5|688|688|687.5|688.6|688.1|688|687.5|0
1653370200000|2022-05-24 05:30:00|687.9|687.4|688.2|687.7|688.2|687.7|687.9|687.4|0
1653370500000|2022-05-24 05:35:00|688.4|687.9|687.5|687|688.4|687.9|686.9|686.4|0
1653370800000|2022-05-24 05:40:00|687.4|686.9|686.9|686.4|687.5|687|686.9|686.4|0
1653371100000|2022-05-24 05:45:00|686.8|686.3|686.8|686.3|687.1|686.6|686.7|686.2|0
1653371400000|2022-05-24 05:50:00|686.6|686.1|686.8|686.3|686.8|686.3|686.4|685.9|0
1653371700000|2022-05-24 05:55:00|686.9|686.4|686.8|686.3|687.1|686.6|686.4|685.9|0
1653372000000|2022-05-24 06:00:00|687.4|687.1|688|687.7|688.1|687.8|686.2|685.9|156
1653372300000|2022-05-24 06:05:00|688.1|687.8|687|686.7|688.2|687.9|686.8|686.5|74
1653372600000|2022-05-24 06:10:00|687.3|687|687.1|686.8|687.6|687.3|686.9|686.6|54
1653372900000|2022-05-24 06:15:00|687|686.7|686.8|686.5|687.6|687.3|686.8|686.5|52
1653373200000|2022-05-24 06:20:00|686.7|686.4|686.9|686.6|687.1|686.8|686.3|686|43
1653373500000|2022-05-24 06:25:00|686.8|686.5|686.6|686.3|686.9|686.6|686.3|686|57
1653373800000|2022-05-24 06:30:00|686.5|686.2|686.2|685.9|686.8|686.5|686|685.7|57
1653374100000|2022-05-24 06:35:00|686.3|686|685.3|685|686.3|686|685.1|684.8|62
1653374400000|2022-05-24 06:40:00|685.2|684.9|685|684.7|685.5|685.2|684.9|684.6|55
1653374700000|2022-05-24 06:45:00|684.9|684.6|685.1|684.8|685.3|685|684.6|684.3|48
1653375000000|2022-05-24 06:50:00|685.2|684.9|685.5|685.2|685.8|685.5|685.1|684.8|49
1653375300000|2022-05-24 06:55:00|685.4|685.1|684.9|684.6|685.6|685.3|684.4|684.1|112
1653375600000|2022-05-24 07:00:00|684.8|684.7|686.4|686.3|687.3|687.2|684.5|684.4|905
1653375900000|2022-05-24 07:05:00|686.3|686.2|686|685.9|686.9|686.8|685.7|685.6|463
1653376200000|2022-05-24 07:10:00|685.9|685.8|687|686.9|687.2|687.1|685.3|685.2|327
1653376500000|2022-05-24 07:15:00|687.1|687|685.8|685.7|687.3|687.2|685.7|685.6|239
1653376800000|2022-05-24 07:20:00|685.7|685.6|685.5|685.4|686|685.9|685.2|685.1|297
1653377100000|2022-05-24 07:25:00|685.7|685.6|685.3|685.2|686|685.9|684.1|684|278
1653377400000|2022-05-24 07:30:00|685.2|685.1|686.1|686|686.7|686.6|685.1|685|297
1653377700000|2022-05-24 07:35:00|686|685.9|683.2|683.1|686|685.9|682.9|682.8|587
1653378000000|2022-05-24 07:40:00|683.23|683.13|681.63|681.53|683.43|683.33|681.43|681.33|396
1653378300000|2022-05-24 07:45:00|681.53|681.43|681.83|681.73|682.23|682.13|681.13|681.03|288
1653378600000|2022-05-24 07:50:00|681.73|681.63|682.63|682.53|682.63|682.53|681.43|681.33|311
1653378900000|2022-05-24 07:55:00|682.53|682.43|683.73|683.63|683.93|683.83|682.43|682.33|321
1653379200000|2022-05-24 08:00:00|683.63|683.53|684.13|684.03|684.33|684.23|683.33|683.23|223
1653379500000|2022-05-24 08:05:00|684.03|683.93|684.43|684.33|684.53|684.43|683.43|683.33|134
1653379800000|2022-05-24 08:10:00|684.33|684.23|685.73|685.63|685.93|685.83|684.23|684.13|271
1653380100000|2022-05-24 08:15:00|685.63|685.53|684.63|684.53|685.93|685.83|684.13|684.03|285
1653380400000|2022-05-24 08:20:00|684.73|684.63|684.83|684.73|685.03|684.93|684.13|684.03|122
1653380700000|2022-05-24 08:25:00|684.73|684.63|684.73|684.63|685.33|685.23|684.33|684.23|121
1653381000000|2022-05-24 08:30:00|684.63|684.53|684.43|684.33|685.03|684.93|683.93|683.83|123
1653381300000|2022-05-24 08:35:00|684.33|684.23|684.73|684.63|684.83|684.73|683.93|683.83|98
1653381600000|2022-05-24 08:40:00|684.63|684.53|683.63|683.53|684.73|684.63|683.63|683.53|100
1653381900000|2022-05-24 08:45:00|683.73|683.63|684.33|684.23|684.43|684.33|683.43|683.33|106
1653382200000|2022-05-24 08:50:00|684.23|684.13|683.03|682.93|684.23|684.13|683.03|682.93|168
1653382500000|2022-05-24 08:55:00|682.93|682.83|683.33|683.23|683.53|683.43|682.83|682.73|98
1653382800000|2022-05-24 09:00:00|683.43|683.33|682.93|682.83|683.83|683.73|682.93|682.83|106
1653383100000|2022-05-24 09:05:00|683.03|682.93|682.73|682.63|683.13|683.03|682.43|682.33|172
1653383400000|2022-05-24 09:10:00|682.83|682.73|683.63|683.53|683.93|683.83|682.53|682.43|146
1653383700000|2022-05-24 09:15:00|683.73|683.63|683.43|683.33|683.83|683.73|683.33|683.23|77
1653384000000|2022-05-24 09:20:00|683.53|683.43|683.13|683.03|683.93|683.83|683.03|682.93|127
1653384300000|2022-05-24 09:25:00|683.23|683.13|683.53|683.43|683.83|683.73|683.13|683.03|66
1653384600000|2022-05-24 09:30:00|683.63|683.53|683.93|683.83|683.93|683.83|683.23|683.13|1274
1653384900000|2022-05-24 09:35:00|683.83|683.73|684.63|684.53|684.73|684.63|683.63|683.53|112
1653385200000|2022-05-24 09:40:00|684.53|684.43|684.33|684.23|684.63|684.53|683.93|683.83|160
1653385500000|2022-05-24 09:45:00|684.43|684.33|684.83|684.73|684.93|684.83|684.23|684.13|390
1653385800000|2022-05-24 09:50:00|684.73|684.63|684.83|684.73|684.93|684.83|684.53|684.43|56
1653386100000|2022-05-24 09:55:00|684.93|684.83|685.03|684.93|685.53|685.43|684.93|684.83|96
1653386400000|2022-05-24 10:00:00|684.93|684.83|684.63|684.53|685.13|685.03|684.53|684.43|78
1653386700000|2022-05-24 10:05:00|684.53|684.43|685.43|685.33|685.43|685.33|684.53|684.43|96
1653387000000|2022-05-24 10:10:00|685.33|685.23|685.13|685.03|685.43|685.33|684.93|684.83|52
1653387300000|2022-05-24 10:15:00|685.23|685.13|685.73|685.63|685.83|685.73|685.13|685.03|91
1653387600000|2022-05-24 10:20:00|685.63|685.53|686.03|685.93|686.33|686.23|685.63|685.53|67
1653387900000|2022-05-24 10:25:00|685.93|685.83|686.43|686.33|686.53|686.43|685.63|685.53|70
1653388200000|2022-05-24 10:30:00|686.33|686.23|686.33|686.23|686.73|686.63|686.23|686.13|91
1653388500000|2022-05-24 10:35:00|686.23|686.13|686.03|685.93|686.33|686.23|685.93|685.83|48
1653388800000|2022-05-24 10:40:00|685.93|685.83|686.13|686.03|686.33|686.23|685.83|685.73|115
1653389100000|2022-05-24 10:45:00|686.23|686.13|686.13|686.03|686.33|686.23|685.93|685.83|37
1653389400000|2022-05-24 10:50:00|686.03|685.93|686.03|685.93|686.23|686.13|685.93|685.83|53
1653389700000|2022-05-24 10:55:00|686.13|686.03|686.43|686.33|686.53|686.43|686.13|686.03|54
1653390000000|2022-05-24 11:00:00|686.53|686.43|687.53|687.43|687.63|687.53|686.33|686.23|147
1653390300000|2022-05-24 11:05:00|687.63|687.53|688.53|688.43|688.63|688.53|687.63|687.53|143
1653390600000|2022-05-24 11:10:00|688.63|688.53|688.03|687.93|688.63|688.53|687.83|687.73|130
1653390900000|2022-05-24 11:15:00|687.93|687.83|687.63|687.53|688.03|687.93|687.63|687.53|117
1653391200000|2022-05-24 11:20:00|687.73|687.63|687.23|687.13|687.83|687.73|687.13|687.03|90
1653391500000|2022-05-24 11:25:00|687.13|687.03|687.43|687.33|687.53|687.43|687.03|686.93|66
1653391800000|2022-05-24 11:30:00|687.33|687.23|687.63|687.53|687.83|687.73|687.23|687.13|89
1653392100000|2022-05-24 11:35:00|687.73|687.63|686.53|686.43|687.83|687.73|686.03|685.93|442
1653392400000|2022-05-24 11:40:00|686.57|686.47|686.87|686.77|686.87|686.77|685.97|685.87|109
1653392700000|2022-05-24 11:45:00|686.77|686.67|686.47|686.37|686.97|686.87|686.27|686.17|62
1653393000000|2022-05-24 11:50:00|686.57|686.47|685.97|685.87|686.57|686.47|685.77|685.67|69
1653393300000|2022-05-24 11:55:00|685.87|685.77|685.97|685.87|686.27|686.17|685.67|685.57|79
1653393600000|2022-05-24 12:00:00|686.07|685.97|686.37|686.27|686.37|686.27|685.67|685.57|72
1653393900000|2022-05-24 12:05:00|686.27|686.17|685.17|685.07|686.27|686.17|685.17|685.07|117
1653394200000|2022-05-24 12:10:00|685.27|685.17|685.77|685.67|685.97|685.87|685.17|685.07|374
1653394500000|2022-05-24 12:15:00|685.87|685.77|685.87|685.77|686.27|686.17|685.67|685.57|74
1653394800000|2022-05-24 12:20:00|685.97|685.87|685.67|685.57|685.97|685.87|685.57|685.47|53
1653395100000|2022-05-24 12:25:00|685.57|685.47|686.57|686.47|686.77|686.67|685.57|685.47|103
1653395400000|2022-05-24 12:30:00|686.47|686.37|686.47|686.37|686.77|686.67|686.17|686.07|99
1653395700000|2022-05-24 12:35:00|686.37|686.27|686.77|686.67|686.87|686.77|686.27|686.17|103
1653396000000|2022-05-24 12:40:00|686.87|686.77|686.97|686.87|686.97|686.87|686.57|686.47|43
1653396300000|2022-05-24 12:45:00|686.87|686.77|686.67|686.57|687.07|686.97|686.47|686.37|51
1653396600000|2022-05-24 12:50:00|686.77|686.67|686.47|686.37|687.07|686.97|686.47|686.37|65
1653396900000|2022-05-24 12:55:00|686.57|686.47|686.37|686.27|686.57|686.47|686.17|686.07|359
1653397200000|2022-05-24 13:00:00|686.47|686.37|685.57|685.47|686.47|686.37|685.57|685.47|184
1653397500000|2022-05-24 13:05:00|685.67|685.57|685.47|685.37|685.77|685.67|685.27|685.17|135
1653397800000|2022-05-24 13:10:00|685.37|685.27|685.77|685.67|685.87|685.77|685.37|685.27|98
1653398100000|2022-05-24 13:15:00|685.97|685.87|686.17|686.07|686.17|686.07|685.77|685.67|89
1653398400000|2022-05-24 13:20:00|686.07|685.97|686.37|686.27|686.47|686.37|686.07|685.97|90
1653398700000|2022-05-24 13:25:00|686.27|686.17|685.97|685.87|686.47|686.37|685.77|685.67|125
1653399000000|2022-05-24 13:30:00|685.87|685.77|685.07|684.97|686.37|686.27|684.77|684.67|385
1653399300000|2022-05-24 13:35:00|684.97|684.87|684.07|683.97|685.07|684.97|683.87|683.77|243
1653399600000|2022-05-24 13:40:00|683.97|683.87|684.87|684.77|684.97|684.87|683.97|683.87|180
1653399900000|2022-05-24 13:45:00|684.67|684.57|684.77|684.67|685.47|685.37|684.07|683.97|307
1653400200000|2022-05-24 13:50:00|684.67|684.57|684.77|684.67|685.67|685.57|684.37|684.27|235
1653400500000|2022-05-24 13:55:00|684.87|684.77|684.57|684.47|685.37|685.27|684.47|684.37|206
1653400800000|2022-05-24 14:00:00|684.47|684.37|682.47|682.37|684.57|684.47|681.77|681.67|610
1653401100000|2022-05-24 14:05:00|682.57|682.47|681.87|681.77|683.07|682.97|681.77|681.67|224
1653401400000|2022-05-24 14:10:00|681.86|681.76|680.96|680.86|682.26|682.16|680.76|680.66|249
1653401700000|2022-05-24 14:15:00|680.86|680.76|680.66|680.56|681.06|680.96|680.16|680.06|340
1653402000000|2022-05-24 14:20:00|680.76|680.66|681.36|681.26|682.26|682.16|680.66|680.56|584
1653402300000|2022-05-24 14:25:00|681.26|681.16|682.26|682.16|682.46|682.36|680.86|680.76|1076
1653402600000|2022-05-24 14:30:00|682.16|682.06|681.36|681.26|682.16|682.06|681.26|681.16|547
1653402900000|2022-05-24 14:35:00|681.26|681.16|681.26|681.16|682.16|682.06|680.86|680.76|218
1653403200000|2022-05-24 14:40:00|681.16|681.06|681.46|681.36|682.16|682.06|680.46|680.36|268
1653403500000|2022-05-24 14:45:00|681.36|681.26|680.26|680.16|682.16|682.06|680.26|680.16|212
1653403800000|2022-05-24 14:50:00|680.16|680.06|680.46|680.36|680.76|680.66|679.86|679.76|211
1653404100000|2022-05-24 14:55:00|680.56|680.46|681.16|681.06|681.36|681.26|680.16|680.06|178
1653404400000|2022-05-24 15:00:00|681.06|680.96|681.36|681.26|681.66|681.56|680.76|680.66|209
1653404700000|2022-05-24 15:05:00|681.26|681.16|681.06|680.96|681.86|681.76|680.76|680.66|255
1653405000000|2022-05-24 15:10:00|680.96|680.86|680.96|680.86|681.56|681.46|680.66|680.56|209
1653405300000|2022-05-24 15:15:00|681.06|680.96|680.26|680.16|681.76|681.66|680.26|680.16|217
1653405600000|2022-05-24 15:20:00|680.16|680.06|680.26|680.16|680.46|680.36|679.66|679.56|365
1653405900000|2022-05-24 15:25:00|680.16|680.06|680.26|680.16|680.66|680.56|679.76|679.66|479
1653406200000|2022-05-24 15:30:00|680.36|680.06|680.16|679.86|680.66|680.36|679.16|678.86|1142
1653406500000|2022-05-24 15:35:00|680.26|679.96|679.86|679.56|680.46|680.16|678.86|678.56|338
1653406800000|2022-05-24 15:40:00|679.76|679.46|681.06|680.76|681.26|680.96|679.56|679.26|252
1653407100000|2022-05-24 15:45:00|681.16|680.86|682.56|682.26|682.56|682.26|680.96|680.66|131
1653407400000|2022-05-24 15:50:00|682.66|682.36|681.36|681.06|682.66|682.36|681.26|680.96|70
1653407700000|2022-05-24 15:55:00|681.46|681.16|681.36|681.06|682.26|681.96|681.16|680.86|60
1653408000000|2022-05-24 16:00:00|681.26|680.96|681.46|681.16|681.76|681.46|680.86|680.56|40
1653408300000|2022-05-24 16:05:00|681.56|681.26|682.26|681.96|682.26|681.96|680.96|680.66|38
1653408600000|2022-05-24 16:10:00|682.16|681.86|682.96|682.66|682.96|682.66|681.96|681.66|38
1653408900000|2022-05-24 16:15:00|682.86|682.56|682.46|682.16|684.06|683.76|682.46|682.16|73
1653409200000|2022-05-24 16:20:00|682.36|682.06|681.86|681.56|682.46|682.16|681.66|681.36|35
1653409500000|2022-05-24 16:25:00|681.96|681.66|681.66|681.36|682.26|681.96|681.56|681.26|16
1653409800000|2022-05-24 16:30:00|681.56|681.26|681.16|680.86|682.06|681.76|680.96|680.66|53
1653410100000|2022-05-24 16:35:00|681.06|680.76|680.56|680.26|681.26|680.96|680.36|680.06|40
1653410400000|2022-05-24 16:40:00|680.66|680.36|680.26|679.96|680.86|680.56|680.26|679.96|24
1653410700000|2022-05-24 16:45:00|680.16|679.86|680.66|680.36|680.86|680.56|680.16|679.86|23
1653411000000|2022-05-24 16:50:00|680.76|680.46|680.96|680.66|681.06|680.76|680.46|680.16|27
1653411300000|2022-05-24 16:55:00|681.06|680.76|681.76|681.46|682.26|681.96|681.06|680.76|39
1653411600000|2022-05-24 17:00:00|681.66|681.36|680.06|679.76|681.66|681.36|680.06|679.76|45
1653411900000|2022-05-24 17:05:00|680.16|679.86|680.36|680.06|680.76|680.46|680.16|679.86|29
1653412200000|2022-05-24 17:10:00|680.26|679.96|680.36|680.06|680.76|680.46|680.26|679.96|21
1653412500000|2022-05-24 17:15:00|680.26|679.96|680.56|680.26|681.06|680.76|679.96|679.66|19
1653412800000|2022-05-24 17:20:00|680.46|680.16|680.36|680.06|680.76|680.46|679.86|679.56|17
1653413100000|2022-05-24 17:25:00|680.46|680.16|681.16|680.86|681.46|681.16|680.16|679.86|34
1653413400000|2022-05-24 17:30:00|681.06|680.76|680.86|680.56|681.06|680.76|680.36|680.06|16
1653413700000|2022-05-24 17:35:00|680.96|680.66|682.06|681.76|682.16|681.86|680.76|680.46|29
1653414000000|2022-05-24 17:40:00|682.16|681.86|682.76|682.46|683.26|682.96|682.06|681.76|33
1653414300000|2022-05-24 17:45:00|682.86|682.56|683.16|682.86|683.56|683.26|682.46|682.16|38
1653414600000|2022-05-24 17:50:00|683.06|682.76|683.46|683.16|683.56|683.26|682.86|682.56|7
1653414900000|2022-05-24 17:55:00|683.56|683.26|683.16|682.86|683.76|683.46|682.96|682.66|19
1653415200000|2022-05-24 18:00:00|683.26|682.96|682.46|682.16|683.36|683.06|682.36|682.06|27
1653415500000|2022-05-24 18:05:00|682.56|682.26|683.96|683.66|684.36|684.06|682.36|682.06|51
1653415800000|2022-05-24 18:10:00|683.86|683.56|684.26|683.96|685.26|684.96|683.76|683.46|84
1653416100000|2022-05-24 18:15:00|684.16|683.86|683.26|682.96|684.36|684.06|682.96|682.66|42
1653416400000|2022-05-24 18:20:00|683.16|682.86|683.76|683.46|683.86|683.56|682.66|682.36|38
1653416700000|2022-05-24 18:25:00|683.86|683.56|683.66|683.36|684.36|684.06|683.56|683.26|23
1653417000000|2022-05-24 18:30:00|683.56|683.26|684.36|684.06|684.46|684.16|683.36|683.06|23
1653417300000|2022-05-24 18:35:00|684.46|684.16|684.76|684.46|685.06|684.76|684.06|683.76|17
1653417600000|2022-05-24 18:40:00|684.86|684.56|683.26|682.96|685.06|684.76|683.16|682.86|19
1653417900000|2022-05-24 18:45:00|683.16|682.86|682.16|681.86|683.46|683.16|681.86|681.56|51
1653418200000|2022-05-24 18:50:00|682.06|681.76|681.86|681.56|682.36|682.06|681.66|681.36|30
1653418500000|2022-05-24 18:55:00|681.76|681.46|682.26|681.96|682.36|682.06|681.46|681.16|36
1653418800000|2022-05-24 19:00:00|682.16|681.86|683.16|682.86|683.36|683.06|682.06|681.76|43
1653419100000|2022-05-24 19:05:00|683.06|682.76|683.16|682.86|683.86|683.56|682.96|682.66|22
1653419400000|2022-05-24 19:10:00|683.06|682.76|683.46|683.16|683.86|683.56|683.06|682.76|37
1653419700000|2022-05-24 19:15:00|683.56|683.26|683.06|682.76|683.86|683.56|682.86|682.56|9
1653420000000|2022-05-24 19:20:00|682.96|682.66|683.36|683.06|683.76|683.46|682.36|682.06|21
1653420300000|2022-05-24 19:25:00|683.26|682.96|683.96|683.66|684.06|683.76|683.06|682.76|22
1653420600000|2022-05-24 19:30:00|684.06|683.76|684.26|683.96|684.36|684.06|683.66|683.36|38
1653420900000|2022-05-24 19:35:00|684.36|684.06|686.16|685.86|686.96|686.66|684.26|683.96|162
1653421200000|2022-05-24 19:40:00|686.26|685.96|685.86|685.56|686.86|686.56|685.76|685.46|36
1653421500000|2022-05-24 19:45:00|685.76|685.46|686.06|685.76|686.96|686.66|685.76|685.46|118
1653421800000|2022-05-24 19:50:00|686.56|686.26|684.46|684.16|686.56|686.26|684.26|683.96|51
1653422100000|2022-05-24 19:55:00|684.36|684.06|685.26|684.76|685.26|684.86|684.16|683.86|57
1653422400000|2022-05-24 20:00:00|685.36|684.86|686.16|685.66|686.66|686.16|685.36|684.86|0
1653422700000|2022-05-24 20:05:00|686.06|685.56|685.86|685.36|686.16|685.66|685.66|685.16|0
1653423000000|2022-05-24 20:10:00|685.76|685.26|686.06|685.56|686.16|685.66|685.66|685.16|0
1653423300000|2022-05-24 20:15:00|686.06|685.56|686.06|685.56|686.36|685.86|686.06|685.56|0
1653423600000|2022-05-24 20:20:00|685.96|685.46|685.16|684.66|685.96|685.46|684.86|684.36|0
1653423900000|2022-05-24 20:25:00|685.06|684.56|685.46|684.96|685.56|685.06|685.06|684.56|0
1653424200000|2022-05-24 20:30:00|685.56|685.06|685.46|684.96|685.56|685.06|685.36|684.86|0
1653424500000|2022-05-24 20:35:00|685.56|685.06|685.46|684.96|685.56|685.06|685.46|684.96|0
1653424800000|2022-05-24 20:40:00|685.56|685.06|685.66|685.16|685.76|685.26|685.46|684.96|0
1653425100000|2022-05-24 20:45:00|685.76|685.26|686.16|685.66|686.26|685.76|685.66|685.16|0
1653425400000|2022-05-24 20:50:00|686.26|685.76|686.36|685.86|686.36|685.86|686.16|685.66|0
1653425700000|2022-05-24 20:55:00|686.46|685.96|686.66|686.16|686.86|686.36|686.46|685.96|0
1653426000000|2022-05-24 21:00:00|686.36|685.86|686.46|685.96|686.46|685.96|686.36|685.86|0
1653426300000|2022-05-24 21:05:00|686.36|685.86|686.46|685.96|686.46|685.96|686.36|685.86|0
1653426600000|2022-05-24 21:10:00|686.36|685.86|686.36|685.86|686.46|685.96|686.36|685.86|0
1653426900000|2022-05-24 21:15:00|686.46|685.96|686.56|686.06|686.56|686.06|686.36|685.86|0
1653427200000|2022-05-24 21:20:00|686.46|685.96|686.46|685.96|686.46|685.96|686.36|685.86|0
1653427500000|2022-05-24 21:25:00|686.56|686.06|686.46|685.96|686.56|686.06|686.46|685.96|0
1653427800000|2022-05-24 21:30:00|686.36|685.86|686.46|685.96|686.46|685.96|686.36|685.86|0
1653428100000|2022-05-24 21:35:00|686.56|686.06|686.46|685.96|686.56|686.06|686.46|685.96|0
1653428400000|2022-05-24 21:40:00|686.56|686.06|686.56|686.06|686.56|686.06|686.56|686.06|0
1653428700000|2022-05-24 21:45:00|686.46|685.96|686.36|685.86|686.46|685.96|686.36|685.86|0
1653429000000|2022-05-24 21:50:00|686.46|685.96|686.56|686.06|686.56|686.06|686.46|685.96|0
1653429300000|2022-05-24 21:55:00|686.46|685.96|686.46|685.96|686.46|685.96|686.46|685.96|0
1653429600000|2022-05-24 22:00:00|686.56|686.06|686.86|686.36|686.96|686.46|686.56|686.06|0
1653429900000|2022-05-24 22:05:00|686.76|686.26|686.86|686.36|686.96|686.46|686.76|686.26|0
1653430200000|2022-05-24 22:10:00|686.96|686.46|687.26|686.76|687.66|687.16|686.86|686.36|0
1653430500000|2022-05-24 22:15:00|687.36|686.86|687.46|686.96|687.66|687.16|687.26|686.76|0
1653430800000|2022-05-24 22:20:00|687.36|686.86|687.26|686.76|687.46|686.96|686.86|686.36|0
1653431100000|2022-05-24 22:25:00|687.16|686.66|687.16|686.66|687.36|686.86|687.16|686.66|0
1653431400000|2022-05-24 22:30:00|687.26|686.76|687.36|686.86|687.36|686.86|687.06|686.56|0
1653431700000|2022-05-24 22:35:00|687.46|686.96|687.46|686.96|687.66|687.16|687.36|686.86|0
1653432000000|2022-05-24 22:40:00|687.36|686.86|686.86|686.36|687.46|686.96|686.86|686.36|0
1653432300000|2022-05-24 22:45:00|686.76|686.26|686.86|686.36|686.86|686.36|686.66|686.16|0
1653432600000|2022-05-24 22:50:00|686.76|686.26|686.66|686.16|686.76|686.26|686.56|686.06|0
1653432900000|2022-05-24 22:55:00|686.76|686.26|686.96|686.46|687.06|686.56|686.76|686.26|0
1653433200000|2022-05-24 23:00:00|687.06|686.56|687.06|686.56|687.16|686.66|686.96|686.46|0
1653433500000|2022-05-24 23:05:00|687.16|686.66|687.36|686.86|687.46|686.96|687.16|686.66|0
1653433800000|2022-05-24 23:10:00|687.46|686.96|687.66|687.16|687.66|687.16|687.46|686.96|0
1653434100000|2022-05-24 23:15:00|687.56|687.06|687.36|686.86|687.66|687.16|687.26|686.76|0
1653434700000|2022-05-24 23:25:00|687.46|686.96|687.16|686.66|687.46|686.96|687.06|686.56|0
1653435000000|2022-05-24 23:30:00|687.26|686.76|687.26|686.76|687.36|686.86|687.16|686.66|0
1653435300000|2022-05-24 23:35:00|687.16|686.66|687.16|686.66|687.16|686.66|687.06|686.56|0
1653435600000|2022-05-24 23:40:00|687.06|686.56|686.96|686.46|687.16|686.66|686.96|686.46|0
1653435900000|2022-05-24 23:45:00|686.86|686.36|686.66|686.16|686.86|686.36|686.56|686.06|0
1653436200000|2022-05-24 23:50:00|686.56|686.06|686.46|685.96|686.76|686.26|686.46|685.96|0
1653436500000|2022-05-24 23:55:00|686.36|685.86|686.76|686.26|686.76|686.26|686.36|685.86|0
1653436800000|2022-05-25 00:00:00|686.66|686.16|686.26|685.76|686.66|686.16|686.16|685.66|0
1653437100000|2022-05-25 00:05:00|686.16|685.66|686.36|685.86|686.46|685.96|686.16|685.66|0
1653437400000|2022-05-25 00:10:00|686.26|685.76|686.26|685.76|686.46|685.96|685.76|685.26|0
1653437700000|2022-05-25 00:15:00|686.16|685.66|684.86|684.36|686.16|685.66|684.26|683.76|0
1653438000000|2022-05-25 00:20:00|684.76|684.26|684.96|684.46|685.06|684.56|684.46|683.96|0
1653438300000|2022-05-25 00:25:00|684.86|684.36|685.56|685.06|685.56|685.06|684.26|683.76|0
1653438600000|2022-05-25 00:30:00|685.46|684.96|685.36|684.86|685.76|685.26|685.06|684.56|0
1653438900000|2022-05-25 00:35:00|685.46|684.96|685.36|684.86|685.56|685.06|685.16|684.66|0
1653439200000|2022-05-25 00:40:00|685.56|685.06|685.96|685.46|685.96|685.46|685.46|684.96|0
1653439500000|2022-05-25 00:45:00|687.06|686.56|687.06|686.56|687.36|686.86|686.96|686.46|0
1653439800000|2022-05-25 00:50:00|687.16|686.66|687.16|686.66|687.46|686.96|686.96|686.46|0
1653440100000|2022-05-25 00:55:00|687.26|686.76|687.16|686.66|687.36|686.86|687.06|686.56|0
1653440400000|2022-05-25 01:00:00|685.76|685.26|686.26|685.76|686.26|685.76|685.76|685.26|0
1653440700000|2022-05-25 01:05:00|686.36|685.86|686.46|685.96|686.46|685.96|685.96|685.46|0
1653441000000|2022-05-25 01:10:00|686.66|686.16|686.46|685.96|686.66|686.16|686.06|685.56|0
1653441300000|2022-05-25 01:15:00|686.56|686.06|686.66|686.16|687.06|686.56|686.46|685.96|0
1653441600000|2022-05-25 01:20:00|686.86|686.36|686.46|685.96|686.86|686.36|686.06|685.56|0
1653441900000|2022-05-25 01:25:00|686.26|685.76|686.26|685.76|686.66|686.16|686.06|685.56|0
1653442200000|2022-05-25 01:30:00|686.16|685.66|686.46|685.96|686.46|685.96|686.06|685.56|0
1653442500000|2022-05-25 01:35:00|686.36|685.86|686.66|686.16|686.66|686.16|686.16|685.66|0
1653442800000|2022-05-25 01:40:00|686.56|686.06|686.46|685.96|686.66|686.16|686.46|685.96|0
1653443100000|2022-05-25 01:45:00|686.66|686.16|686.66|686.16|686.86|686.36|686.46|685.96|0
1653443400000|2022-05-25 01:50:00|686.46|685.96|686.46|685.96|686.66|686.16|686.26|685.76|0
1653443700000|2022-05-25 01:55:00|686.26|685.76|686.46|685.96|686.46|685.96|686.16|685.66|0
1653444000000|2022-05-25 02:00:00|686.56|686.06|687.26|686.76|687.46|686.96|686.46|685.96|0
1653444300000|2022-05-25 02:05:00|687.36|686.86|687.06|686.56|687.46|686.96|686.86|686.36|0
1653444600000|2022-05-25 02:10:00|686.96|686.46|686.86|686.36|687.06|686.56|686.66|686.16|0
1653444900000|2022-05-25 02:15:00|686.66|686.16|686.66|686.16|687.26|686.76|686.66|686.16|0
1653445200000|2022-05-25 02:20:00|686.86|686.36|686.86|686.36|687.06|686.56|686.66|686.16|0
1653445500000|2022-05-25 02:25:00|687.06|686.56|686.46|685.96|687.06|686.56|686.46|685.96|0
1653445800000|2022-05-25 02:30:00|686.56|686.06|686.36|685.86|686.66|686.16|686.16|685.66|0
1653446100000|2022-05-25 02:35:00|686.46|685.96|686.46|685.96|686.46|685.96|686.36|685.86|0
1653446400000|2022-05-25 02:40:00|686.36|685.86|686.16|685.66|686.46|685.96|686.16|685.66|0
1653446700000|2022-05-25 02:45:00|685.96|685.46|686.66|686.16|686.66|686.16|685.96|685.46|0
1653447000000|2022-05-25 02:50:00|686.86|686.36|686.66|686.16|686.86|686.36|686.56|686.06|0
1653447300000|2022-05-25 02:55:00|686.56|686.06|686.66|686.16|686.86|686.36|686.56|686.06|0
1653447600000|2022-05-25 03:00:00|686.86|686.36|686.96|686.46|687.06|686.56|686.76|686.26|0
1653447900000|2022-05-25 03:05:00|687.06|686.56|686.76|686.26|687.06|686.56|686.66|686.16|0
1653448200000|2022-05-25 03:10:00|686.86|686.36|687.36|686.86|687.36|686.86|686.76|686.26|0
1653448500000|2022-05-25 03:15:00|687.26|686.76|687.06|686.56|687.46|686.96|687.06|686.56|0
1653448800000|2022-05-25 03:20:00|686.96|686.46|687.06|686.56|687.06|686.56|686.66|686.16|0
1653449100000|2022-05-25 03:25:00|686.96|686.46|687.06|686.56|687.06|686.56|686.86|686.36|0
1653449400000|2022-05-25 03:30:00|687.26|686.76|687.56|687.06|687.66|687.16|687.06|686.56|0
1653449700000|2022-05-25 03:35:00|687.66|687.16|687.76|687.26|687.76|687.26|687.46|686.96|0
1653450000000|2022-05-25 03:40:00|687.96|687.46|688.16|687.66|688.16|687.66|687.76|687.26|0
1653450300000|2022-05-25 03:45:00|688.06|687.56|688.16|687.66|688.16|687.66|687.96|687.46|0
1653450600000|2022-05-25 03:50:00|688.06|687.56|688.16|687.66|688.16|687.66|687.96|687.46|0
1653450900000|2022-05-25 03:55:00|687.96|687.46|688.46|687.96|688.76|688.26|687.96|687.46|0
1653451200000|2022-05-25 04:00:00|688.56|688.06|688.16|687.66|688.56|688.06|688.16|687.66|0
1653451500000|2022-05-25 04:05:00|688.36|687.86|688.16|687.66|688.36|687.86|688.16|687.66|0
1653451800000|2022-05-25 04:10:00|688.06|687.56|687.76|687.26|688.06|687.56|687.76|687.26|0
1653452100000|2022-05-25 04:15:00|687.86|687.36|687.76|687.26|687.96|687.46|687.76|687.26|0
1653452400000|2022-05-25 04:20:00|687.96|687.46|687.96|687.46|687.96|687.46|687.76|687.26|0
1653452700000|2022-05-25 04:25:00|687.86|687.36|687.96|687.46|687.96|687.46|687.76|687.26|0
1653453000000|2022-05-25 04:30:00|688.06|687.56|687.96|687.46|688.16|687.66|687.96|687.46|0
1653453300000|2022-05-25 04:35:00|687.86|687.36|687.96|687.46|687.96|687.46|687.76|687.26|0
1653453600000|2022-05-25 04:40:00|687.86|687.36|687.66|687.16|687.96|687.46|687.66|687.16|0
1653453900000|2022-05-25 04:45:00|687.86|687.36|687.36|686.86|687.86|687.36|687.16|686.66|0
1653454200000|2022-05-25 04:50:00|687.56|687.06|687.56|687.06|687.56|687.06|687.46|686.96|0
1653454500000|2022-05-25 04:55:00|687.46|686.96|687.46|686.96|687.66|687.16|687.46|686.96|0
1653454800000|2022-05-25 05:00:00|687.36|686.86|687.46|686.96|687.86|687.36|687.36|686.86|0
1653455100000|2022-05-25 05:05:00|687.56|687.06|687.56|687.06|687.56|687.06|687.36|686.86|0
1653455400000|2022-05-25 05:10:00|687.66|687.16|687.86|687.36|687.86|687.36|687.56|687.06|0
1653455700000|2022-05-25 05:15:00|688.96|688.46|688.96|688.46|689.06|688.56|688.76|688.26|0
1653456000000|2022-05-25 05:20:00|688.86|688.36|688.86|688.36|689.06|688.56|688.76|688.26|0
1653456300000|2022-05-25 05:25:00|688.76|688.26|688.56|688.06|688.76|688.26|688.56|688.06|0
1653456600000|2022-05-25 05:30:00|687.26|686.76|686.86|686.36|687.26|686.76|686.76|686.26|0
1653456900000|2022-05-25 05:35:00|686.76|686.26|686.76|686.26|686.96|686.46|686.56|686.06|0
1653457200000|2022-05-25 05:40:00|686.66|686.16|686.56|686.06|686.76|686.26|686.36|685.86|0
1653457500000|2022-05-25 05:45:00|686.66|686.16|686.36|685.86|686.86|686.36|686.36|685.86|0
1653457800000|2022-05-25 05:50:00|686.56|686.06|686.76|686.26|686.76|686.26|686.36|685.86|0
1653458100000|2022-05-25 05:55:00|686.66|686.16|686.66|686.16|686.76|686.26|686.46|685.96|0
1653458400000|2022-05-25 06:00:00|686.36|686.06|685.46|685.16|686.86|686.56|685.36|685.06|65
1653458700000|2022-05-25 06:05:00|685.36|685.06|685.66|685.36|685.86|685.56|685.26|684.96|44
1653459000000|2022-05-25 06:10:00|685.76|685.46|685.16|684.86|685.86|685.56|685.06|684.76|48
1653459300000|2022-05-25 06:15:00|685.06|684.76|684.46|684.16|685.06|684.76|684.06|683.76|59
1653459600000|2022-05-25 06:20:00|684.56|684.26|684.66|684.36|684.66|684.36|684.36|684.06|35
1653459900000|2022-05-25 06:25:00|684.76|684.46|684.76|684.46|684.86|684.56|684.66|684.36|37
1653460200000|2022-05-25 06:30:00|684.66|684.36|685.16|684.86|685.26|684.96|684.66|684.36|48
1653460500000|2022-05-25 06:35:00|685.26|684.96|686.26|685.96|686.36|686.06|685.16|684.86|91
1653460800000|2022-05-25 06:40:00|686.16|685.86|686.86|686.56|686.96|686.66|686.16|685.86|47
1653461100000|2022-05-25 06:45:00|686.96|686.66|687.26|686.96|687.26|686.96|686.36|686.06|75
1653461400000|2022-05-25 06:50:00|687.16|686.86|687.26|686.96|687.56|687.26|687.06|686.76|47
1653461700000|2022-05-25 06:55:00|687.36|687.06|686.26|685.96|687.36|687.06|685.86|685.56|158
1653462000000|2022-05-25 07:00:00|686.16|686.06|684.76|684.66|686.16|686.06|684.16|684.06|681
1653462300000|2022-05-25 07:05:00|684.86|684.76|686.16|686.06|686.56|686.46|684.26|684.16|402
1653462600000|2022-05-25 07:10:00|686.06|685.96|685.26|685.16|686.06|685.96|684.56|684.46|242
1653462900000|2022-05-25 07:15:00|685.16|685.06|685.16|685.06|685.96|685.86|684.96|684.86|229
1653463200000|2022-05-25 07:20:00|685.06|684.96|684.36|684.26|685.36|685.26|683.76|683.66|251
1653463500000|2022-05-25 07:25:00|684.26|684.16|683.46|683.36|684.46|684.36|683.46|683.36|200
1653463800000|2022-05-25 07:30:00|683.36|683.26|682.96|682.86|683.86|683.76|682.76|682.66|195
1653464100000|2022-05-25 07:35:00|683.06|682.96|682.46|682.36|683.26|683.16|681.86|681.76|217
1653464400000|2022-05-25 07:40:00|682.41|682.31|682.81|682.71|683.31|683.21|682.41|682.31|155
1653464700000|2022-05-25 07:45:00|682.91|682.81|683.41|683.31|683.51|683.41|682.31|682.21|187
1653465000000|2022-05-25 07:50:00|683.31|683.21|683.51|683.41|684.11|684.01|683.21|683.11|124
1653465300000|2022-05-25 07:55:00|683.41|683.31|683.61|683.51|683.81|683.71|683.21|683.11|110
1653465600000|2022-05-25 08:00:00|683.51|683.41|683.21|683.11|684.11|684.01|682.31|682.21|219
1653465900000|2022-05-25 08:05:00|683.31|683.21|681.21|681.11|683.31|683.21|681.21|681.11|182
1653466200000|2022-05-25 08:10:00|681.31|681.21|682.11|682.01|682.31|682.21|681.01|680.91|148
1653466500000|2022-05-25 08:15:00|682.01|681.91|681.41|681.31|682.11|682.01|680.91|680.81|190
1653466800000|2022-05-25 08:20:00|681.31|681.21|681.81|681.71|682.01|681.91|681.21|681.11|98
1653467100000|2022-05-25 08:25:00|681.91|681.81|682.01|681.91|682.11|682.01|681.41|681.31|115
1653467400000|2022-05-25 08:30:00|682.11|682.01|682.71|682.61|682.91|682.81|682.11|682.01|101
1653467700000|2022-05-25 08:35:00|682.81|682.71|682.51|682.41|683.21|683.11|682.41|682.31|62
1653468000000|2022-05-25 08:40:00|682.61|682.51|682.91|682.81|683.11|683.01|682.51|682.41|44
1653468300000|2022-05-25 08:45:00|682.81|682.71|682.31|682.21|683.01|682.91|682.21|682.11|78
1653468600000|2022-05-25 08:50:00|682.21|682.11|682.41|682.31|682.51|682.41|681.91|681.81|83
1653468900000|2022-05-25 08:55:00|682.31|682.21|681.71|681.61|682.51|682.41|681.61|681.51|60
1653469200000|2022-05-25 09:00:00|681.61|681.51|680.71|680.61|681.91|681.81|680.71|680.61|86
1653469500000|2022-05-25 09:05:00|680.81|680.71|680.41|680.31|681.31|681.21|680.21|680.11|185
1653469800000|2022-05-25 09:10:00|680.51|680.41|679.41|679.31|680.61|680.51|679.31|679.21|261
1653470100000|2022-05-25 09:15:00|679.31|679.21|680.31|680.21|680.61|680.51|679.21|679.11|174
1653470400000|2022-05-25 09:20:00|680.41|680.31|680.91|680.81|680.91|680.81|680.21|680.11|109
1653470700000|2022-05-25 09:25:00|680.81|680.71|681.01|680.91|681.31|681.21|680.51|680.41|69
1653471000000|2022-05-25 09:30:00|681.11|681.01|681.51|681.41|681.51|681.41|680.71|680.61|58
1653471300000|2022-05-25 09:35:00|681.41|681.31|681.51|681.41|681.71|681.61|681.31|681.21|69
1653471600000|2022-05-25 09:40:00|681.61|681.51|680.91|680.81|681.81|681.71|680.91|680.81|78
1653471900000|2022-05-25 09:45:00|680.81|680.71|681.71|681.61|681.71|681.61|680.81|680.71|53
1653472200000|2022-05-25 09:50:00|681.61|681.51|681.91|681.81|682.01|681.91|681.41|681.31|55
1653472500000|2022-05-25 09:55:00|681.81|681.71|682.01|681.91|682.11|682.01|681.61|681.51|87
1653472800000|2022-05-25 10:00:00|681.91|681.81|682.11|682.01|682.21|682.11|681.61|681.51|85
1653473100000|2022-05-25 10:05:00|682.01|681.91|682.31|682.21|682.31|682.21|681.91|681.81|66
1653473400000|2022-05-25 10:10:00|682.21|682.11|682.11|682.01|682.81|682.71|681.91|681.81|59
1653473700000|2022-05-25 10:15:00|682.01|681.91|682.01|681.91|682.21|682.11|681.71|681.61|75
1653474000000|2022-05-25 10:20:00|681.91|681.81|682.41|682.31|682.61|682.51|681.91|681.81|87
1653474300000|2022-05-25 10:25:00|682.51|682.41|682.61|682.51|682.81|682.71|682.41|682.31|69
1653474600000|2022-05-25 10:30:00|682.51|682.41|682.21|682.11|682.51|682.41|682.11|682.01|68
1653474900000|2022-05-25 10:35:00|682.11|682.01|681.91|681.81|682.21|682.11|681.71|681.61|55
1653475200000|2022-05-25 10:40:00|682.01|681.91|681.81|681.71|682.11|682.01|681.71|681.61|65
1653475500000|2022-05-25 10:45:00|681.91|681.81|681.21|681.11|681.91|681.81|681.11|681.01|79
1653475800000|2022-05-25 10:50:00|681.11|681.01|680.81|680.71|681.31|681.21|680.31|680.21|78
1653476100000|2022-05-25 10:55:00|680.71|680.61|680.51|680.41|680.81|680.71|680.41|680.31|94
1653476400000|2022-05-25 11:00:00|680.41|680.31|681.01|680.91|681.21|681.11|680.31|680.21|169
1653476700000|2022-05-25 11:05:00|680.91|680.81|681.11|681.01|681.51|681.41|680.91|680.81|114
1653477000000|2022-05-25 11:10:00|681.01|680.91|680.01|679.91|681.01|680.91|680.01|679.91|88
1653477300000|2022-05-25 11:15:00|679.91|679.81|679.71|679.61|680.21|680.11|679.51|679.41|124
1653477600000|2022-05-25 11:20:00|679.61|679.51|678.11|678.01|679.61|679.51|678.11|678.01|239
1653477900000|2022-05-25 11:25:00|678.01|677.91|678.61|678.51|678.71|678.61|677.51|677.41|180
1653478200000|2022-05-25 11:30:00|678.51|678.41|678.41|678.31|679.11|679.01|678.31|678.21|160
1653478500000|2022-05-25 11:35:00|678.51|678.41|678.71|678.61|678.81|678.71|678.01|677.91|163
1653478800000|2022-05-25 11:40:00|678.74|678.64|678.14|678.04|678.84|678.74|678.04|677.94|128
1653479100000|2022-05-25 11:45:00|678.24|678.14|678.74|678.64|678.84|678.74|677.94|677.84|85
1653479400000|2022-05-25 11:50:00|678.84|678.74|679.24|679.14|679.44|679.34|678.64|678.54|68
1653479700000|2022-05-25 11:55:00|679.34|679.24|679.44|679.34|679.84|679.74|679.24|679.14|100
1653480000000|2022-05-25 12:00:00|679.34|679.24|679.74|679.64|679.84|679.74|679.14|679.04|75
1653480300000|2022-05-25 12:05:00|679.84|679.74|679.64|679.54|679.94|679.84|679.54|679.44|105
1653480600000|2022-05-25 12:10:00|679.54|679.44|680.34|680.24|680.44|680.34|679.34|679.24|149
1653480900000|2022-05-25 12:15:00|680.44|680.34|680.64|680.54|680.84|680.74|680.24|680.14|102
1653481200000|2022-05-25 12:20:00|680.74|680.64|681.24|681.14|681.24|681.14|680.54|680.44|112
1653481500000|2022-05-25 12:25:00|681.14|681.04|680.74|680.64|681.44|681.34|680.64|680.54|103
1653481800000|2022-05-25 12:30:00|680.84|680.74|681.54|681.44|681.84|681.74|680.14|680.04|141
1653482100000|2022-05-25 12:35:00|681.64|681.54|681.54|681.44|681.94|681.84|680.94|680.84|107
1653482400000|2022-05-25 12:40:00|681.44|681.34|681.44|681.34|681.94|681.84|681.24|681.14|746
1653482700000|2022-05-25 12:45:00|681.34|681.24|681.74|681.64|681.74|681.64|680.94|680.84|111
1653483000000|2022-05-25 12:50:00|681.84|681.74|681.94|681.84|682.14|682.04|681.54|681.44|79
1653483300000|2022-05-25 12:55:00|682.04|681.94|682.34|682.24|682.44|682.34|681.64|681.54|104
1653483600000|2022-05-25 13:00:00|682.24|682.14|682.14|682.04|682.84|682.74|681.94|681.84|111
1653483900000|2022-05-25 13:05:00|682.04|681.94|682.64|682.54|682.74|682.64|682.04|681.94|80
1653484200000|2022-05-25 13:10:00|682.54|682.44|681.84|681.74|682.54|682.44|681.84|681.74|124
1653484500000|2022-05-25 13:15:00|681.94|681.84|681.74|681.64|681.94|681.84|681.44|681.34|98
1653484800000|2022-05-25 13:20:00|681.84|681.74|682.14|682.04|682.24|682.14|681.64|681.54|63
1653485100000|2022-05-25 13:25:00|682.04|681.94|681.84|681.74|682.24|682.14|681.44|681.34|108
1653485400000|2022-05-25 13:30:00|681.94|681.84|683.74|683.64|684.24|684.14|681.94|681.84|532
1653485700000|2022-05-25 13:35:00|683.84|683.74|684.44|684.34|684.94|684.84|683.44|683.34|428
1653486000000|2022-05-25 13:40:00|684.54|684.44|684.94|684.84|684.94|684.84|683.84|683.74|321
1653486300000|2022-05-25 13:45:00|685.04|684.94|683.54|683.44|685.64|685.54|683.34|683.24|359
1653486600000|2022-05-25 13:50:00|683.64|683.54|684.14|684.04|684.24|684.14|683.44|683.34|269
1653486900000|2022-05-25 13:55:00|684.04|683.94|684.14|684.04|684.64|684.54|683.64|683.54|230
1653487200000|2022-05-25 14:00:00|684.24|684.14|684.14|684.04|684.54|684.44|683.54|683.44|203
1653487500000|2022-05-25 14:05:00|684.04|683.94|683.84|683.74|684.04|683.94|682.74|682.64|204
1653487800000|2022-05-25 14:10:00|683.75|683.65|684.75|684.65|684.95|684.85|683.35|683.25|209
1653488100000|2022-05-25 14:15:00|684.85|684.75|684.95|684.85|685.35|685.25|684.25|684.15|218
1653488400000|2022-05-25 14:20:00|685.05|684.95|685.25|685.15|685.65|685.55|684.55|684.45|203
1653488700000|2022-05-25 14:25:00|685.35|685.25|685.85|685.75|685.85|685.75|685.15|685.05|149
1653489000000|2022-05-25 14:30:00|685.95|685.85|686.55|686.45|686.65|686.55|685.55|685.45|218
1653489300000|2022-05-25 14:35:00|686.65|686.55|686.15|686.05|686.65|686.55|685.95|685.85|202
1653489600000|2022-05-25 14:40:00|686.25|686.15|685.65|685.55|686.45|686.35|685.35|685.25|163
1653489900000|2022-05-25 14:45:00|685.75|685.65|685.15|685.05|685.95|685.85|684.75|684.65|126
1653490200000|2022-05-25 14:50:00|685.25|685.15|685.25|685.15|685.75|685.65|685.15|685.05|176
1653490500000|2022-05-25 14:55:00|685.35|685.25|685.75|685.65|686.05|685.95|685.25|685.15|119
1653490800000|2022-05-25 15:00:00|685.85|685.75|685.05|684.95|686.05|685.95|684.95|684.85|120
1653491100000|2022-05-25 15:05:00|685.15|685.05|685.65|685.55|686.05|685.95|685.05|684.95|143
1653491400000|2022-05-25 15:10:00|685.75|685.65|685.65|685.55|686.15|686.05|685.45|685.35|110
1653491700000|2022-05-25 15:15:00|685.75|685.65|685.85|685.75|686.05|685.95|685.35|685.25|136
1653492000000|2022-05-25 15:20:00|685.75|685.65|685.85|685.75|686.15|686.05|685.35|685.25|189
1653492300000|2022-05-25 15:25:00|685.95|685.85|685.85|685.75|686.15|686.05|685.55|685.45|266
1653492600000|2022-05-25 15:30:00|685.95|685.65|684.15|683.85|685.95|685.65|684.15|683.85|879
1653492900000|2022-05-25 15:35:00|684.25|683.95|684.15|683.85|684.75|684.45|683.75|683.45|273
1653493200000|2022-05-25 15:40:00|684.05|683.75|684.85|684.55|685.25|684.95|683.95|683.65|189
1653493500000|2022-05-25 15:45:00|684.75|684.45|685.15|684.85|685.45|685.15|684.75|684.45|30
1653493800000|2022-05-25 15:50:00|685.25|684.95|685.05|684.75|685.35|685.05|684.75|684.45|27
1653494100000|2022-05-25 15:55:00|684.95|684.65|685.25|684.95|685.75|685.45|684.95|684.65|40
1653494400000|2022-05-25 16:00:00|685.35|685.05|685.45|685.15|685.75|685.45|685.05|684.75|32
1653494700000|2022-05-25 16:05:00|685.35|685.05|684.65|684.35|685.75|685.45|684.45|684.15|44
1653495000000|2022-05-25 16:10:00|684.55|684.25|684.85|684.55|685.15|684.85|684.45|684.15|35
1653495300000|2022-05-25 16:15:00|684.95|684.65|684.35|684.05|685.05|684.75|684.15|683.85|15
1653495600000|2022-05-25 16:20:00|684.25|683.95|683.55|683.25|684.35|684.05|683.35|683.05|12
1653495900000|2022-05-25 16:25:00|683.45|683.15|683.15|682.85|683.45|683.15|682.35|682.05|58
1653496200000|2022-05-25 16:30:00|683.25|682.95|683.15|682.85|683.55|683.25|682.95|682.65|15
1653496500000|2022-05-25 16:35:00|683.05|682.75|682.95|682.65|683.25|682.95|682.55|682.25|7
1653496800000|2022-05-25 16:40:00|683.05|682.75|683.55|683.25|683.55|683.25|682.95|682.65|5
1653497100000|2022-05-25 16:45:00|683.65|683.35|684.15|683.85|684.25|683.95|683.45|683.15|8
1653497400000|2022-05-25 16:50:00|684.05|683.75|684.05|683.75|684.05|683.75|683.75|683.45|5
1653497700000|2022-05-25 16:55:00|683.95|683.65|684.65|684.35|684.75|684.45|683.65|683.35|21
1653498000000|2022-05-25 17:00:00|684.55|684.25|684.25|683.95|684.65|684.35|683.95|683.65|12
1653498300000|2022-05-25 17:05:00|684.35|684.05|684.35|684.05|684.55|684.25|684.15|683.85|19
1653498600000|2022-05-25 17:10:00|684.45|684.15|683.95|683.65|684.45|684.15|683.15|682.85|27
1653498900000|2022-05-25 17:15:00|683.85|683.55|683.95|683.65|684.35|684.05|683.75|683.45|10
1653499200000|2022-05-25 17:20:00|683.85|683.55|683.85|683.55|684.25|683.95|683.55|683.25|4
1653499500000|2022-05-25 17:25:00|683.75|683.45|684.35|684.05|684.65|684.35|683.55|683.25|15
1653499800000|2022-05-25 17:30:00|684.25|683.95|684.75|684.45|684.85|684.55|684.25|683.95|9
1653500100000|2022-05-25 17:35:00|684.65|684.35|685.05|684.75|685.55|685.25|684.65|684.35|39
1653500400000|2022-05-25 17:40:00|685.15|684.85|685.25|684.95|685.35|685.05|684.75|684.45|24
1653500700000|2022-05-25 17:45:00|685.35|685.05|685.45|685.15|685.55|685.25|685.05|684.75|9
1653501000000|2022-05-25 17:50:00|685.35|685.05|684.75|684.45|685.55|685.25|684.65|684.35|15
1653501300000|2022-05-25 17:55:00|684.85|684.55|685.15|684.85|685.25|684.95|684.65|684.35|7
1653501600000|2022-05-25 18:00:00|685.05|684.75|685.95|685.65|686.95|686.65|684.75|684.45|107
1653501900000|2022-05-25 18:05:00|686.05|685.75|684.15|683.85|686.45|686.15|682.75|682.45|77
1653502200000|2022-05-25 18:10:00|684.25|683.95|685.25|684.95|685.95|685.65|684.05|683.75|45
1653502500000|2022-05-25 18:15:00|685.35|685.05|685.85|685.55|686.95|686.65|685.05|684.75|57
1653502800000|2022-05-25 18:20:00|685.95|685.65|686.65|686.35|687.05|686.75|685.55|685.25|34
1653503100000|2022-05-25 18:25:00|686.75|686.45|687.75|687.45|687.85|687.55|686.55|686.25|53
1653503400000|2022-05-25 18:30:00|687.85|687.55|687.95|687.65|688.35|688.05|687.35|687.05|20
1653503700000|2022-05-25 18:35:00|687.85|687.55|687.35|687.05|688.15|687.85|687.25|686.95|20
1653504000000|2022-05-25 18:40:00|687.25|686.95|687.55|687.25|688.45|688.15|687.25|686.95|35
1653504300000|2022-05-25 18:45:00|687.65|687.35|687.45|687.15|688.15|687.85|687.35|687.05|24
1653504600000|2022-05-25 18:50:00|687.55|687.25|688.45|688.15|688.55|688.25|687.45|687.15|17
1653504900000|2022-05-25 18:55:00|688.55|688.25|688.45|688.15|688.85|688.55|688.05|687.75|53
1653505200000|2022-05-25 19:00:00|688.35|688.05|689.65|689.35|689.75|689.45|688.15|687.85|60
1653505500000|2022-05-25 19:05:00|689.55|689.25|690.05|689.75|690.15|689.85|689.45|689.15|50
1653505800000|2022-05-25 19:10:00|690.15|689.85|690.45|690.15|690.65|690.35|689.95|689.65|111
1653506100000|2022-05-25 19:15:00|690.55|690.25|689.75|689.45|690.55|690.25|689.55|689.25|76
1653506400000|2022-05-25 19:20:00|689.65|689.35|689.55|689.25|689.85|689.55|689.15|688.85|28
1653506700000|2022-05-25 19:25:00|689.45|689.15|689.45|689.15|689.75|689.45|689.15|688.85|39
1653507000000|2022-05-25 19:30:00|689.55|689.25|689.15|688.85|689.95|689.65|688.85|688.55|35
1653507300000|2022-05-25 19:35:00|689.05|688.75|688.65|688.35|689.05|688.75|688.35|688.05|13
1653507600000|2022-05-25 19:40:00|688.55|688.25|688.55|688.25|688.65|688.35|688.15|687.85|69
1653507900000|2022-05-25 19:45:00|688.45|688.15|688.05|687.75|688.75|688.45|687.75|687.45|87
1653508200000|2022-05-25 19:50:00|687.75|687.45|687.55|687.25|687.95|687.65|686.85|686.55|147
1653508500000|2022-05-25 19:55:00|687.45|687.15|688.05|687.55|688.25|687.95|687.35|687.05|66
1653508800000|2022-05-25 20:00:00|688.25|687.75|688.05|687.55|688.35|687.85|687.65|687.15|0
1653509100000|2022-05-25 20:05:00|688.15|687.65|686.85|686.35|688.35|687.85|686.85|686.35|0
1653509400000|2022-05-25 20:10:00|686.95|686.45|687.05|686.55|687.65|687.15|686.65|686.15|0
1653509700000|2022-05-25 20:15:00|686.95|686.45|687.35|686.85|687.45|686.95|686.95|686.45|0
1653510000000|2022-05-25 20:20:00|687.25|686.75|685.45|684.95|687.35|686.85|685.25|684.75|0
1653510300000|2022-05-25 20:25:00|685.55|685.05|685.55|685.05|685.65|685.15|684.85|684.35|0
1653510600000|2022-05-25 20:30:00|685.45|684.95|686.55|686.05|686.65|686.15|685.25|684.75|0
1653510900000|2022-05-25 20:35:00|686.45|685.95|686.75|686.25|686.85|686.35|686.15|685.65|0
1653511200000|2022-05-25 20:40:00|686.65|686.15|686.15|685.65|686.65|686.15|686.15|685.65|0
1653511500000|2022-05-25 20:45:00|685.85|685.35|685.85|685.35|686.05|685.55|685.55|685.05|0
1653511800000|2022-05-25 20:50:00|685.95|685.45|686.25|685.75|686.25|685.75|685.75|685.25|0
1653512100000|2022-05-25 20:55:00|686.15|685.65|686.45|685.95|686.65|686.15|686.15|685.65|0
1653512400000|2022-05-25 21:00:00|686.65|686.15|686.55|686.05|686.65|686.15|686.55|686.05|0
1653512700000|2022-05-25 21:05:00|686.65|686.15|686.65|686.15|686.65|686.15|686.55|686.05|0
1653513000000|2022-05-25 21:10:00|686.55|686.05|686.55|686.05|686.65|686.15|686.45|685.95|0
1653513300000|2022-05-25 21:15:00|686.65|686.15|686.55|686.05|686.65|686.15|686.55|686.05|0
1653513900000|2022-05-25 21:25:00|686.65|686.15|686.65|686.15|686.65|686.15|686.65|686.15|0
1653514500000|2022-05-25 21:35:00|686.75|686.25|686.75|686.25|686.75|686.25|686.75|686.25|0
1653514800000|2022-05-25 21:40:00|686.65|686.15|686.75|686.25|686.75|686.25|686.65|686.15|0
1653515100000|2022-05-25 21:45:00|686.65|686.15|686.75|686.25|686.75|686.25|686.65|686.15|0
1653515400000|2022-05-25 21:50:00|686.85|686.35|686.85|686.35|686.85|686.35|686.85|686.35|0
1653515700000|2022-05-25 21:55:00|686.75|686.25|686.75|686.25|686.75|686.25|686.65|686.15|0
1653516000000|2022-05-25 22:00:00|686.95|686.45|687.25|686.75|687.55|687.05|686.85|686.35|0
1653516300000|2022-05-25 22:05:00|687.15|686.65|687.15|686.65|687.45|686.95|687.05|686.55|0
1653516600000|2022-05-25 22:10:00|687.25|686.75|687.65|687.15|687.75|687.25|687.15|686.65|0
1653516900000|2022-05-25 22:15:00|687.75|687.25|687.55|687.05|687.75|687.25|687.45|686.95|0
1653517200000|2022-05-25 22:20:00|687.45|686.95|687.35|686.85|687.65|687.15|687.25|686.75|0
1653517500000|2022-05-25 22:25:00|687.25|686.75|686.85|686.35|687.35|686.85|686.75|686.25|0
1653517800000|2022-05-25 22:30:00|686.65|686.15|686.95|686.45|686.95|686.45|686.65|686.15|0
1653518100000|2022-05-25 22:35:00|687.05|686.55|687.15|686.65|687.15|686.65|686.95|686.45|0
1653518400000|2022-05-25 22:40:00|687.25|686.75|686.95|686.45|687.35|686.85|686.95|686.45|0
1653518700000|2022-05-25 22:45:00|686.95|686.45|686.95|686.45|687.05|686.55|686.95|686.45|0
1653519000000|2022-05-25 22:50:00|686.85|686.35|686.95|686.45|687.05|686.55|686.85|686.35|0
1653519300000|2022-05-25 22:55:00|687.05|686.55|687.45|686.95|687.55|687.05|686.85|686.35|0
1653519600000|2022-05-25 23:00:00|687.55|687.05|687.65|687.15|687.65|687.15|687.35|686.85|0
1653519900000|2022-05-25 23:05:00|687.55|687.05|687.35|686.85|687.65|687.15|687.35|686.85|0
1653520200000|2022-05-25 23:10:00|687.45|686.95|687.75|687.25|687.75|687.25|687.35|686.85|0
1653520500000|2022-05-25 23:15:00|687.85|687.35|687.65|687.15|687.95|687.45|687.65|687.15|0
1653520800000|2022-05-25 23:20:00|687.55|687.05|687.45|686.95|687.65|687.15|687.45|686.95|0
1653521100000|2022-05-25 23:25:00|687.55|687.05|687.55|687.05|687.55|687.05|687.35|686.85|0
1653521400000|2022-05-25 23:30:00|687.45|686.95|687.25|686.75|687.65|687.15|687.25|686.75|0
1653521700000|2022-05-25 23:35:00|687.35|686.85|687.25|686.75|687.55|687.05|687.15|686.65|0
1653522000000|2022-05-25 23:40:00|687.05|686.55|687.35|686.85|687.35|686.85|687.05|686.55|0
1653522300000|2022-05-25 23:45:00|687.45|686.95|687.25|686.75|687.55|687.05|687.05|686.55|0
1653522600000|2022-05-25 23:50:00|687.15|686.65|686.65|686.15|687.25|686.75|686.65|686.15|0
1653522900000|2022-05-25 23:55:00|686.55|686.05|686.55|686.05|686.75|686.25|686.35|685.85|0
1653523200000|2022-05-26 00:00:00|686.45|685.95|687.15|686.65|687.35|686.85|686.35|685.85|0
1653523500000|2022-05-26 00:05:00|687.05|686.55|688.05|687.55|688.05|687.55|687.05|686.55|0
1653523800000|2022-05-26 00:10:00|687.95|687.45|689.35|688.85|689.65|689.15|687.95|687.45|0
1653524100000|2022-05-26 00:15:00|689.25|688.75|688.45|687.95|689.65|689.15|688.25|687.75|0
1653524400000|2022-05-26 00:20:00|688.25|687.75|688.25|687.75|688.65|688.15|688.25|687.75|0
1653524700000|2022-05-26 00:25:00|688.45|687.95|689.15|688.65|689.15|688.65|688.45|687.95|0
1653525000000|2022-05-26 00:30:00|689.25|688.75|689.75|689.25|689.75|689.25|688.85|688.35|0
1653525300000|2022-05-26 00:35:00|689.55|689.05|689.15|688.65|689.55|689.05|688.95|688.45|0
1653525600000|2022-05-26 00:40:00|688.95|688.45|689.75|689.25|689.75|689.25|688.85|688.35|0
1653525900000|2022-05-26 00:45:00|689.95|689.45|689.55|689.05|689.95|689.45|689.55|689.05|0
1653526200000|2022-05-26 00:50:00|689.35|688.85|689.35|688.85|689.55|689.05|689.15|688.65|0
1653526500000|2022-05-26 00:55:00|689.15|688.65|689.55|689.05|689.55|689.05|688.95|688.45|0
1653526800000|2022-05-26 01:00:00|689.35|688.85|689.35|688.85|689.55|689.05|689.15|688.65|0
1653527100000|2022-05-26 01:05:00|689.15|688.65|689.75|689.25|689.75|689.25|689.05|688.55|0
1653527400000|2022-05-26 01:10:00|689.55|689.05|689.15|688.65|689.65|689.15|689.15|688.65|0
1653527700000|2022-05-26 01:15:00|689.35|688.85|689.15|688.65|689.55|689.05|689.05|688.55|0
1653528000000|2022-05-26 01:20:00|689.05|688.55|688.25|687.75|689.05|688.55|688.05|687.55|0
1653528300000|2022-05-26 01:25:00|688.35|687.85|687.75|687.25|688.45|687.95|687.75|687.25|0
1653528600000|2022-05-26 01:30:00|687.55|687.05|687.85|687.35|688.05|687.55|687.35|686.85|0
1653528900000|2022-05-26 01:35:00|687.75|687.25|687.05|686.55|687.85|687.35|686.75|686.25|0
1653529200000|2022-05-26 01:40:00|687.15|686.65|687.15|686.65|687.35|686.85|686.75|686.25|0
1653529500000|2022-05-26 01:45:00|686.95|686.45|686.55|686.05|687.35|686.85|686.45|685.95|0
1653529800000|2022-05-26 01:50:00|686.65|686.15|686.75|686.25|686.75|686.25|686.55|686.05|0
1653530100000|2022-05-26 01:55:00|686.65|686.15|685.85|685.35|686.75|686.25|685.65|685.15|0
1653530400000|2022-05-26 02:00:00|686.05|685.55|685.85|685.35|686.25|685.75|685.65|685.15|0
1653530700000|2022-05-26 02:05:00|685.95|685.45|686.05|685.55|686.25|685.75|685.85|685.35|0
1653531000000|2022-05-26 02:10:00|686.25|685.75|685.45|684.95|686.25|685.75|685.35|684.85|0
1653531300000|2022-05-26 02:15:00|685.35|684.85|686.45|685.95|686.45|685.95|685.35|684.85|0
1653531600000|2022-05-26 02:20:00|686.55|686.05|686.45|685.95|686.55|686.05|686.05|685.55|0
1653531900000|2022-05-26 02:25:00|686.55|686.05|686.55|686.05|686.95|686.45|686.45|685.95|0
1653532200000|2022-05-26 02:30:00|686.75|686.25|687.15|686.65|687.35|686.85|686.55|686.05|0
1653532500000|2022-05-26 02:35:00|687.35|686.85|686.75|686.25|687.35|686.85|686.55|686.05|0
1653532800000|2022-05-26 02:40:00|686.85|686.35|686.55|686.05|687.05|686.55|686.45|685.95|0
1653533100000|2022-05-26 02:45:00|686.75|686.25|686.45|685.95|686.75|686.25|686.45|685.95|0
1653533400000|2022-05-26 02:50:00|686.55|686.05|686.55|686.05|686.55|686.05|686.45|685.95|0
1653533700000|2022-05-26 02:55:00|686.45|685.95|686.35|685.85|686.55|686.05|686.25|685.75|0
1653534000000|2022-05-26 03:00:00|686.45|685.95|686.45|685.95|686.45|685.95|686.25|685.75|0
1653534300000|2022-05-26 03:05:00|686.35|685.85|685.35|684.85|686.35|685.85|685.25|684.75|0
1653534600000|2022-05-26 03:10:00|685.45|684.95|685.25|684.75|685.45|684.95|685.05|684.55|0
1653534900000|2022-05-26 03:15:00|685.05|684.55|684.95|684.45|685.35|684.85|684.85|684.35|0
1653535200000|2022-05-26 03:20:00|685.05|684.55|685.75|685.25|685.85|685.35|685.05|684.55|0
1653535500000|2022-05-26 03:25:00|685.85|685.35|686.05|685.55|686.15|685.65|685.45|684.95|0
1653535800000|2022-05-26 03:30:00|685.95|685.45|686.55|686.05|686.75|686.25|685.85|685.35|0
1653536100000|2022-05-26 03:35:00|686.45|685.95|686.25|685.75|686.55|686.05|686.25|685.75|0
1653536400000|2022-05-26 03:40:00|686.35|685.85|686.45|685.95|686.55|686.05|686.25|685.75|0
1653536700000|2022-05-26 03:45:00|686.35|685.85|686.55|686.05|686.55|686.05|686.35|685.85|0
1653537000000|2022-05-26 03:50:00|686.45|685.95|686.35|685.85|686.55|686.05|686.35|685.85|0
1653537300000|2022-05-26 03:55:00|686.45|685.95|686.95|686.45|687.15|686.65|686.45|685.95|0
1653537600000|2022-05-26 04:00:00|686.85|686.35|686.65|686.15|686.95|686.45|686.65|686.15|0
1653537900000|2022-05-26 04:05:00|686.75|686.25|686.55|686.05|686.75|686.25|686.55|686.05|0
1653538200000|2022-05-26 04:10:00|686.65|686.15|686.35|685.85|686.65|686.15|686.35|685.85|0
1653538500000|2022-05-26 04:15:00|686.25|685.75|686.35|685.85|686.35|685.85|686.25|685.75|0
1653538800000|2022-05-26 04:20:00|686.25|685.75|686.05|685.55|686.35|685.85|685.85|685.35|0
1653539100000|2022-05-26 04:25:00|685.95|685.45|686.05|685.55|686.15|685.65|685.85|685.35|0
1653539400000|2022-05-26 04:30:00|686.25|685.75|686.05|685.55|686.25|685.75|686.05|685.55|0
1653539700000|2022-05-26 04:35:00|686.25|685.75|686.15|685.65|686.25|685.75|686.05|685.55|0
1653540000000|2022-05-26 04:40:00|686.05|685.55|685.65|685.15|686.15|685.65|685.65|685.15|0
1653540300000|2022-05-26 04:45:00|685.75|685.25|685.75|685.25|685.85|685.35|685.65|685.15|0
1653540600000|2022-05-26 04:50:00|685.65|685.15|685.25|684.75|685.65|685.15|685.05|684.55|0
1653540900000|2022-05-26 04:55:00|685.15|684.65|685.15|684.65|685.25|684.75|684.95|684.45|0
1653541200000|2022-05-26 05:00:00|685.05|684.55|685.25|684.75|685.45|684.95|684.95|684.45|0
1653541500000|2022-05-26 05:05:00|685.35|684.85|685.55|685.05|685.65|685.15|685.05|684.55|0
1653541800000|2022-05-26 05:10:00|685.65|685.15|685.45|684.95|685.85|685.35|685.45|684.95|0
1653542100000|2022-05-26 05:15:00|685.25|684.75|685.75|685.25|685.85|685.35|685.05|684.55|0
1653542400000|2022-05-26 05:20:00|685.65|685.15|685.25|684.75|686.05|685.55|685.25|684.75|0
1653542700000|2022-05-26 05:25:00|685.35|684.85|685.45|684.95|685.45|684.95|685.05|684.55|0
1653543000000|2022-05-26 05:30:00|685.65|685.15|685.85|685.35|685.85|685.35|685.45|684.95|0
1653543300000|2022-05-26 05:35:00|685.95|685.45|685.45|684.95|686.05|685.55|685.45|684.95|0
1653543600000|2022-05-26 05:40:00|685.25|684.75|685.45|684.95|685.85|685.35|685.25|684.75|0
1653543900000|2022-05-26 05:45:00|685.55|685.05|685.45|684.95|685.85|685.35|685.45|684.95|0
1653544200000|2022-05-26 05:50:00|685.25|684.75|684.55|684.05|685.25|684.75|684.55|684.05|0
1653544500000|2022-05-26 05:55:00|684.75|684.25|684.35|683.85|684.75|684.25|683.95|683.45|0
1653544800000|2022-05-26 06:00:00|685.15|684.85|684.15|683.85|685.15|684.85|684.15|683.85|72
1653545100000|2022-05-26 06:05:00|684.25|683.95|683.95|683.65|684.45|684.15|683.85|683.55|39
1653545400000|2022-05-26 06:10:00|683.85|683.55|683.75|683.45|684.25|683.95|683.75|683.45|21
1653545700000|2022-05-26 06:15:00|683.85|683.55|684.45|684.15|684.45|684.15|683.85|683.55|31
1653546000000|2022-05-26 06:20:00|684.35|684.05|684.85|684.55|684.85|684.55|684.15|683.85|20
1653546300000|2022-05-26 06:25:00|684.75|684.45|684.65|684.35|685.05|684.75|684.45|684.15|30
1653546600000|2022-05-26 06:30:00|684.55|684.25|684.55|684.25|684.95|684.65|684.55|684.25|34
1653546900000|2022-05-26 06:35:00|684.65|684.35|685.25|684.95|685.65|685.35|684.65|684.35|34
1653547200000|2022-05-26 06:40:00|685.15|684.85|685.45|685.15|685.65|685.35|684.95|684.65|30
1653547500000|2022-05-26 06:45:00|685.55|685.25|685.35|685.05|685.95|685.65|685.25|684.95|22
1653547800000|2022-05-26 06:50:00|685.25|684.95|685.55|685.25|685.75|685.45|685.25|684.95|29
1653548100000|2022-05-26 06:55:00|685.45|685.15|685.35|685.05|685.95|685.65|685.25|684.95|87
1653548400000|2022-05-26 07:00:00|685.25|685.15|685.55|685.45|685.85|685.75|684.65|684.55|437
1653548700000|2022-05-26 07:05:00|685.45|685.35|685.55|685.45|686.05|685.95|684.85|684.75|247
1653549000000|2022-05-26 07:10:00|685.65|685.55|684.65|684.55|685.65|685.55|684.45|684.35|171
1653549300000|2022-05-26 07:15:00|684.55|684.45|685.25|685.15|685.45|685.35|684.45|684.35|196
1653549600000|2022-05-26 07:20:00|685.15|685.05|685.95|685.85|686.05|685.95|684.85|684.75|170
1653549900000|2022-05-26 07:25:00|686.05|685.95|685.35|685.25|686.05|685.95|684.95|684.85|138
1653550200000|2022-05-26 07:30:00|685.45|685.35|686.25|686.15|686.45|686.35|685.35|685.25|142
1653550500000|2022-05-26 07:35:00|686.15|686.05|687.05|686.95|687.05|686.95|686.05|685.95|134
1653550800000|2022-05-26 07:40:00|687.01|686.91|687.21|687.11|687.51|687.41|686.61|686.51|113
1653551100000|2022-05-26 07:45:00|687.31|687.21|687.21|687.11|687.51|687.41|686.91|686.81|134
1653551400000|2022-05-26 07:50:00|687.11|687.01|687.61|687.51|687.81|687.71|687.11|687.01|107
1653551700000|2022-05-26 07:55:00|687.71|687.61|688.11|688.01|688.11|688.01|687.71|687.61|89
1653552000000|2022-05-26 08:00:00|688.01|687.91|687.71|687.61|688.11|688.01|687.51|687.41|112
1653552300000|2022-05-26 08:05:00|687.61|687.51|687.21|687.11|687.81|687.71|687.11|687.01|88
1653552600000|2022-05-26 08:10:00|687.11|687.01|687.01|686.91|687.41|687.31|686.91|686.81|131
1653552900000|2022-05-26 08:15:00|686.91|686.81|686.91|686.81|687.41|687.31|686.81|686.71|139
1653553200000|2022-05-26 08:20:00|687.01|686.91|687.01|686.91|687.51|687.41|686.91|686.81|141
1653553500000|2022-05-26 08:25:00|686.91|686.81|686.31|686.21|687.01|686.91|686.21|686.11|52
1653553800000|2022-05-26 08:30:00|686.41|686.31|685.81|685.71|686.61|686.51|685.81|685.71|67
1653554100000|2022-05-26 08:35:00|685.91|685.81|685.31|685.21|685.91|685.81|685.21|685.11|89
1653554400000|2022-05-26 08:40:00|685.41|685.31|685.11|685.01|685.41|685.31|684.81|684.71|84
1653554700000|2022-05-26 08:45:00|685.01|684.91|684.61|684.51|685.11|685.01|684.31|684.21|151
1653555000000|2022-05-26 08:50:00|684.71|684.61|685.11|685.01|685.31|685.21|684.61|684.51|78
1653555300000|2022-05-26 08:55:00|685.21|685.11|685.51|685.41|685.51|685.41|685.01|684.91|76
1653555600000|2022-05-26 09:00:00|685.41|685.31|684.61|684.51|685.51|685.41|684.61|684.51|70
1653555900000|2022-05-26 09:05:00|684.51|684.41|684.81|684.71|684.91|684.81|684.51|684.41|51
1653556200000|2022-05-26 09:10:00|684.71|684.61|684.81|684.71|684.91|684.81|684.61|684.51|75
1653556500000|2022-05-26 09:15:00|684.71|684.61|684.71|684.61|685.11|685.01|684.71|684.61|64
1653556800000|2022-05-26 09:20:00|684.81|684.71|685.51|685.41|685.61|685.51|684.81|684.71|77
1653557100000|2022-05-26 09:25:00|685.61|685.51|685.71|685.61|685.81|685.71|685.41|685.31|76
1653557400000|2022-05-26 09:30:00|685.61|685.51|685.51|685.41|685.71|685.61|685.31|685.21|39
1653557700000|2022-05-26 09:35:00|685.41|685.31|685.31|685.21|685.51|685.41|685.11|685.01|43
1653558000000|2022-05-26 09:40:00|685.21|685.11|685.91|685.81|685.91|685.81|685.21|685.11|53
1653558300000|2022-05-26 09:45:00|686.01|685.91|686.51|686.41|686.71|686.61|686.01|685.91|90
1653558600000|2022-05-26 09:50:00|686.61|686.51|686.91|686.81|686.91|686.81|686.51|686.41|66
1653558900000|2022-05-26 09:55:00|687.01|686.91|686.71|686.61|687.11|687.01|686.51|686.41|81
1653559200000|2022-05-26 10:00:00|686.61|686.51|686.41|686.31|686.91|686.81|686.41|686.31|88
1653559500000|2022-05-26 10:05:00|686.51|686.41|687.31|687.21|687.31|687.21|686.31|686.21|85
1653559800000|2022-05-26 10:10:00|687.41|687.31|686.61|686.51|687.41|687.31|686.51|686.41|81
1653560100000|2022-05-26 10:15:00|686.51|686.41|686.41|686.31|686.51|686.41|686.11|686.01|61
1653560400000|2022-05-26 10:20:00|686.31|686.21|685.91|685.81|686.61|686.51|685.81|685.71|74
1653560700000|2022-05-26 10:25:00|685.81|685.71|685.61|685.51|686.01|685.91|685.51|685.41|44
1653561000000|2022-05-26 10:30:00|685.71|685.61|685.21|685.11|685.71|685.61|685.11|685.01|66
1653561300000|2022-05-26 10:35:00|685.41|685.31|685.21|685.11|685.61|685.51|684.91|684.81|81
1653561600000|2022-05-26 10:40:00|685.31|685.21|685.01|684.91|685.31|685.21|684.61|684.51|70
1653561900000|2022-05-26 10:45:00|685.11|685.01|685.11|685.01|685.41|685.31|684.81|684.71|95
1653562200000|2022-05-26 10:50:00|685.21|685.11|685.41|685.31|685.51|685.41|685.01|684.91|49
1653562500000|2022-05-26 10:55:00|685.51|685.41|685.41|685.31|685.81|685.71|685.31|685.21|41
1653562800000|2022-05-26 11:00:00|685.51|685.41|686.11|686.01|686.21|686.11|685.31|685.21|47
1653563100000|2022-05-26 11:05:00|686.21|686.11|685.91|685.81|686.21|686.11|685.71|685.61|37
1653563400000|2022-05-26 11:10:00|685.81|685.71|686.51|686.41|686.51|686.41|685.81|685.71|54
1653563700000|2022-05-26 11:15:00|686.41|686.31|686.61|686.51|686.81|686.71|686.21|686.11|67
1653564000000|2022-05-26 11:20:00|686.71|686.61|687.51|687.41|687.51|687.41|686.51|686.41|85
1653564300000|2022-05-26 11:25:00|687.61|687.51|687.61|687.51|688.11|688.01|687.21|687.11|133
1653564600000|2022-05-26 11:30:00|687.71|687.61|686.51|686.41|687.71|687.61|686.41|686.31|117
1653564900000|2022-05-26 11:35:00|686.41|686.31|686.31|686.21|686.51|686.41|685.81|685.71|86
1653565200000|2022-05-26 11:40:00|686.41|686.31|686.41|686.31|686.61|686.51|686.31|686.21|82
1653565500000|2022-05-26 11:45:00|686.31|686.21|687.21|687.11|687.31|687.21|686.31|686.21|51
1653565800000|2022-05-26 11:50:00|687.11|687.01|687.01|686.91|687.51|687.41|686.91|686.81|79
1653566100000|2022-05-26 11:55:00|686.91|686.81|687.21|687.11|687.21|687.11|686.81|686.71|94
1653566400000|2022-05-26 12:00:00|687.11|687.01|687.11|687.01|687.21|687.11|686.91|686.81|69
1653566700000|2022-05-26 12:05:00|687.21|687.11|687.11|687.01|687.31|687.21|686.91|686.81|130
1653567000000|2022-05-26 12:10:00|687.21|687.11|687.01|686.91|687.31|687.21|687.01|686.91|75
1653567300000|2022-05-26 12:15:00|686.91|686.81|686.91|686.81|687.01|686.91|686.61|686.51|103
1653567600000|2022-05-26 12:20:00|686.81|686.71|687.01|686.91|687.31|687.21|686.81|686.71|87
1653567900000|2022-05-26 12:25:00|687.11|687.01|686.91|686.81|687.11|687.01|686.81|686.71|83
1653568200000|2022-05-26 12:30:00|686.81|686.71|686.21|686.11|687.11|687.01|685.51|685.41|280
1653568500000|2022-05-26 12:35:00|686.11|686.01|686.81|686.71|686.81|686.71|685.91|685.81|82
1653568800000|2022-05-26 12:40:00|686.71|686.61|687.51|687.41|687.61|687.51|686.71|686.61|101
1653569100000|2022-05-26 12:45:00|687.61|687.51|687.91|687.81|687.91|687.81|687.41|687.31|69
1653569400000|2022-05-26 12:50:00|687.81|687.71|688.41|688.31|688.51|688.41|687.71|687.61|140
1653569700000|2022-05-26 12:55:00|688.31|688.21|688.21|688.11|688.51|688.41|688.01|687.91|112
1653570000000|2022-05-26 13:00:00|688.11|688.01|687.61|687.51|688.11|688.01|687.61|687.51|105
1653570300000|2022-05-26 13:05:00|687.71|687.61|687.11|687.01|687.71|687.61|686.81|686.71|73
1653570600000|2022-05-26 13:10:00|687.21|687.11|687.61|687.51|687.81|687.71|686.91|686.81|61
1653570900000|2022-05-26 13:15:00|687.51|687.41|687.31|687.21|687.61|687.51|687.11|687.01|111
1653571200000|2022-05-26 13:20:00|687.41|687.31|687.51|687.41|687.71|687.61|687.21|687.11|89
1653571500000|2022-05-26 13:25:00|687.41|687.31|687.31|687.21|687.61|687.51|687.21|687.11|115
1653571800000|2022-05-26 13:30:00|687.21|687.11|689.01|688.91|689.11|689.01|687.21|687.11|339
1653572100000|2022-05-26 13:35:00|689.11|689.01|690.01|689.91|690.81|690.71|688.81|688.71|448
1653572400000|2022-05-26 13:40:00|690.11|690.01|690.41|690.31|691.11|691.01|689.91|689.81|292
1653572700000|2022-05-26 13:45:00|690.51|690.41|690.91|690.81|691.41|691.31|690.11|690.01|238
1653573000000|2022-05-26 13:50:00|691.01|690.91|691.71|691.61|692.21|692.11|691.01|690.91|305
1653573300000|2022-05-26 13:55:00|691.81|691.71|691.51|691.41|692.11|692.01|691.41|691.31|151
1653573600000|2022-05-26 14:00:00|691.61|691.51|691.51|691.41|691.91|691.81|691.21|691.11|308
1653573900000|2022-05-26 14:05:00|691.61|691.51|691.71|691.61|692.01|691.91|691.31|691.21|112
1653574200000|2022-05-26 14:10:00|691.63|691.53|692.63|692.53|692.93|692.83|691.53|691.43|206
1653574500000|2022-05-26 14:15:00|692.73|692.63|693.13|693.03|693.23|693.13|692.63|692.53|159
1653574800000|2022-05-26 14:20:00|693.23|693.13|693.63|693.53|693.83|693.73|692.93|692.83|200
1653575100000|2022-05-26 14:25:00|693.73|693.63|692.73|692.63|693.73|693.63|692.63|692.53|173
1653575400000|2022-05-26 14:30:00|692.83|692.73|692.73|692.63|693.03|692.93|692.53|692.43|216
1653575700000|2022-05-26 14:35:00|692.63|692.53|692.83|692.73|693.03|692.93|692.43|692.33|248
1653576000000|2022-05-26 14:40:00|692.93|692.83|692.63|692.53|693.13|693.03|692.13|692.03|174
1653576300000|2022-05-26 14:45:00|692.53|692.43|692.93|692.83|693.03|692.93|692.23|692.13|177
1653576600000|2022-05-26 14:50:00|693.03|692.93|693.03|692.93|693.53|693.43|692.93|692.83|172
1653576900000|2022-05-26 14:55:00|693.13|693.03|693.03|692.93|693.33|693.23|692.73|692.63|171
1653577200000|2022-05-26 15:00:00|692.93|692.83|693.53|693.43|693.63|693.53|692.93|692.83|242
1653577500000|2022-05-26 15:05:00|693.63|693.53|693.83|693.73|693.83|693.73|693.43|693.33|186
1653577800000|2022-05-26 15:10:00|693.73|693.63|693.83|693.73|694.03|693.93|693.43|693.33|188
1653578100000|2022-05-26 15:15:00|693.93|693.83|693.83|693.73|694.23|694.13|693.73|693.63|229
1653578400000|2022-05-26 15:20:00|693.73|693.63|693.93|693.83|694.33|694.23|693.73|693.63|292
1653578700000|2022-05-26 15:25:00|694.03|693.93|694.03|693.93|694.23|694.13|693.63|693.53|266
1653579000000|2022-05-26 15:30:00|694.13|693.83|692.63|692.33|694.53|694.23|692.63|692.33|899
1653579300000|2022-05-26 15:35:00|692.73|692.43|693.83|693.53|693.93|693.63|692.43|692.13|370
1653579600000|2022-05-26 15:40:00|693.73|693.43|693.53|693.23|693.83|693.53|693.23|692.93|120
1653579900000|2022-05-26 15:45:00|693.63|693.33|693.03|692.73|693.63|693.33|692.93|692.63|88
1653580200000|2022-05-26 15:50:00|693.13|692.83|692.83|692.53|693.13|692.83|692.53|692.23|105
1653580500000|2022-05-26 15:55:00|692.93|692.63|693.13|692.83|693.43|693.13|692.83|692.53|83
1653580800000|2022-05-26 16:00:00|693.03|692.73|693.63|693.33|693.63|693.33|692.83|692.53|61
1653581100000|2022-05-26 16:05:00|693.53|693.23|692.93|692.63|693.53|693.23|692.83|692.53|51
1653581400000|2022-05-26 16:10:00|693.03|692.73|693.43|693.13|693.53|693.23|693.03|692.73|67
1653581700000|2022-05-26 16:15:00|693.33|693.03|693.13|692.83|693.33|693.03|692.93|692.63|38
1653582000000|2022-05-26 16:20:00|693.03|692.73|693.43|693.13|693.53|693.23|693.03|692.73|36
1653582300000|2022-05-26 16:25:00|693.33|693.03|693.83|693.53|693.83|693.53|693.33|693.03|48
1653582600000|2022-05-26 16:30:00|693.73|693.43|693.63|693.33|693.83|693.53|693.43|693.13|26
1653582900000|2022-05-26 16:35:00|693.53|693.23|693.63|693.33|693.73|693.43|693.33|693.03|17
1653583200000|2022-05-26 16:40:00|693.73|693.43|693.53|693.23|693.73|693.43|693.43|693.13|14
1653583500000|2022-05-26 16:45:00|693.43|693.13|693.63|693.33|693.83|693.53|693.33|693.03|48
1653583800000|2022-05-26 16:50:00|693.73|693.43|694.03|693.73|694.03|693.73|693.63|693.33|13
1653584100000|2022-05-26 16:55:00|693.93|693.63|694.33|694.03|694.43|694.13|693.93|693.63|34
1653584400000|2022-05-26 17:00:00|694.43|694.13|694.73|694.43|694.73|694.43|694.33|694.03|38
1653584700000|2022-05-26 17:05:00|694.63|694.33|694.93|694.63|695.03|694.73|694.53|694.23|24
1653585000000|2022-05-26 17:10:00|695.03|694.73|694.63|694.33|695.13|694.83|694.23|693.93|37
1653585300000|2022-05-26 17:15:00|694.53|694.23|694.43|694.13|694.63|694.33|694.23|693.93|17
1653585600000|2022-05-26 17:20:00|694.33|694.03|693.83|693.53|694.63|694.33|693.83|693.53|21
1653585900000|2022-05-26 17:25:00|693.73|693.43|693.63|693.33|694.23|693.93|693.53|693.23|46
1653586200000|2022-05-26 17:30:00|693.73|693.43|694.03|693.73|694.03|693.73|693.63|693.33|10
1653586500000|2022-05-26 17:35:00|693.93|693.63|693.93|693.63|693.93|693.63|693.73|693.43|40
1653586800000|2022-05-26 17:40:00|694.03|693.73|693.93|693.63|694.03|693.73|693.73|693.43|5
1653587100000|2022-05-26 17:45:00|694.03|693.73|694.03|693.73|694.23|693.93|693.83|693.53|15
1653587400000|2022-05-26 17:50:00|693.93|693.63|694.13|693.83|694.13|693.83|693.93|693.63|10
1653587700000|2022-05-26 17:55:00|694.03|693.73|694.23|693.93|694.33|694.03|693.53|693.23|27
1653588000000|2022-05-26 18:00:00|694.13|693.83|694.03|693.73|694.33|694.03|693.83|693.53|10
1653588300000|2022-05-26 18:05:00|693.93|693.63|693.93|693.63|694.13|693.83|693.43|693.13|15
1653588600000|2022-05-26 18:10:00|694.03|693.73|693.83|693.53|694.03|693.73|693.53|693.23|9
1653588900000|2022-05-26 18:15:00|693.93|693.63|693.63|693.33|694.03|693.73|693.63|693.33|11
1653589200000|2022-05-26 18:20:00|693.73|693.43|694.23|693.93|694.23|693.93|693.63|693.33|7
1653589500000|2022-05-26 18:25:00|694.13|693.83|693.93|693.63|694.23|693.93|693.73|693.43|30
1653589800000|2022-05-26 18:30:00|694.03|693.73|693.63|693.33|694.03|693.73|693.53|693.23|10
1653590100000|2022-05-26 18:35:00|693.53|693.23|693.03|692.73|693.63|693.33|692.83|692.53|44
1653590400000|2022-05-26 18:40:00|692.93|692.63|693.33|693.03|693.43|693.13|692.73|692.43|14
1653590700000|2022-05-26 18:45:00|693.43|693.13|693.23|692.93|693.53|693.23|693.03|692.73|7
1653591000000|2022-05-26 18:50:00|693.13|692.83|693.13|692.83|693.43|693.13|693.03|692.73|5
1653591300000|2022-05-26 18:55:00|693.03|692.73|693.33|693.03|693.53|693.23|693.03|692.73|4
1653591600000|2022-05-26 19:00:00|693.23|692.93|692.63|692.33|693.33|693.03|692.33|692.03|24
1653591900000|2022-05-26 19:05:00|692.53|692.23|693.43|693.13|693.63|693.33|692.43|692.13|27
1653592200000|2022-05-26 19:10:00|693.33|693.03|693.13|692.83|693.43|693.13|692.93|692.63|42
1653592500000|2022-05-26 19:15:00|693.23|692.93|692.63|692.33|693.23|692.93|692.03|691.73|49
1653592800000|2022-05-26 19:20:00|692.73|692.43|692.63|692.33|692.83|692.53|692.03|691.73|17
1653593100000|2022-05-26 19:25:00|692.53|692.23|692.83|692.53|693.13|692.83|692.33|692.03|34
1653593400000|2022-05-26 19:30:00|692.73|692.43|693.23|692.93|693.33|693.03|692.73|692.43|15
1653593700000|2022-05-26 19:35:00|693.33|693.03|693.63|693.33|693.63|693.33|692.93|692.63|19
1653594000000|2022-05-26 19:40:00|693.53|693.23|694.23|693.93|694.33|694.03|693.53|693.23|34
1653594300000|2022-05-26 19:45:00|694.33|694.03|694.53|694.23|694.63|694.33|694.03|693.73|57
1653594600000|2022-05-26 19:50:00|694.63|694.33|694.13|693.83|694.83|694.53|694.03|693.73|230
1653594900000|2022-05-26 19:55:00|694.03|693.73|693.93|693.43|694.23|693.93|693.33|693.03|41
1653595200000|2022-05-26 20:00:00|693.53|693.03|692.73|692.23|693.73|693.23|692.73|692.23|0
1653595500000|2022-05-26 20:05:00|692.63|692.13|692.53|692.03|692.73|692.23|692.23|691.73|0
1653595800000|2022-05-26 20:10:00|692.63|692.13|692.43|691.93|692.83|692.33|692.33|691.83|0
1653596100000|2022-05-26 20:15:00|692.23|691.73|692.43|691.93|692.73|692.23|692.13|691.63|0
1653596400000|2022-05-26 20:20:00|692.33|691.83|692.33|691.83|692.63|692.13|692.23|691.73|0
1653596700000|2022-05-26 20:25:00|692.23|691.73|692.53|692.03|692.63|692.13|692.23|691.73|0
1653597000000|2022-05-26 20:30:00|692.73|692.23|692.83|692.33|692.83|692.33|692.53|692.03|0
1653597300000|2022-05-26 20:35:00|692.73|692.23|692.83|692.33|692.83|692.33|692.73|692.23|0
1653597600000|2022-05-26 20:40:00|692.73|692.23|692.83|692.33|692.93|692.43|692.73|692.23|0
1653597900000|2022-05-26 20:45:00|692.73|692.23|692.83|692.33|692.83|692.33|692.73|692.23|0
1653598200000|2022-05-26 20:50:00|692.73|692.23|692.83|692.33|692.83|692.33|692.63|692.13|0
1653598500000|2022-05-26 20:55:00|692.93|692.43|692.83|692.33|693.03|692.53|692.83|692.33|0
1653598800000|2022-05-26 21:00:00|692.93|692.43|692.93|692.43|693.03|692.53|692.93|692.43|0
1653599100000|2022-05-26 21:05:00|693.13|692.63|693.03|692.53|693.13|692.63|693.03|692.53|0
1653599400000|2022-05-26 21:10:00|692.93|692.43|692.93|692.43|692.93|692.43|692.93|692.43|0
1653599700000|2022-05-26 21:15:00|692.83|692.33|692.73|692.23|692.93|692.43|692.73|692.23|0
1653600000000|2022-05-26 21:20:00|692.83|692.33|692.73|692.23|692.83|692.33|692.73|692.23|0
1653600300000|2022-05-26 21:25:00|692.83|692.33|692.83|692.33|692.83|692.33|692.73|692.23|0
1653600900000|2022-05-26 21:35:00|692.93|692.43|692.83|692.33|692.93|692.43|692.83|692.33|0
1653601200000|2022-05-26 21:40:00|692.93|692.43|692.83|692.33|692.93|692.43|692.83|692.33|0
1653601800000|2022-05-26 21:50:00|692.73|692.23|692.83|692.33|692.83|692.33|692.73|692.23|0
1653602100000|2022-05-26 21:55:00|692.73|692.23|692.53|692.03|692.83|692.33|692.53|692.03|0
1653602400000|2022-05-26 22:00:00|692.33|691.83|692.93|692.43|693.03|692.53|692.33|691.83|0
1653602700000|2022-05-26 22:05:00|693.03|692.53|693.33|692.83|693.43|692.93|692.83|692.33|0
1653603000000|2022-05-26 22:10:00|693.43|692.93|693.43|692.93|693.53|693.03|693.13|692.63|0
1653603300000|2022-05-26 22:15:00|693.53|693.03|693.73|693.23|693.73|693.23|693.43|692.93|0
1653603600000|2022-05-26 22:20:00|693.83|693.33|693.93|693.43|694.03|693.53|693.73|693.23|0
1653603900000|2022-05-26 22:25:00|694.03|693.53|693.53|693.03|694.13|693.63|693.53|693.03|0
1653604200000|2022-05-26 22:30:00|693.63|693.13|693.33|692.83|693.73|693.23|693.33|692.83|0
1653604500000|2022-05-26 22:35:00|693.23|692.73|693.23|692.73|693.43|692.93|693.23|692.73|0
1653604800000|2022-05-26 22:40:00|693.33|692.83|693.73|693.23|693.73|693.23|693.33|692.83|0
1653605100000|2022-05-26 22:45:00|693.63|693.13|693.43|692.93|693.63|693.13|693.43|692.93|0
1653605400000|2022-05-26 22:50:00|693.53|693.03|693.53|693.03|693.63|693.13|693.43|692.93|0
1653605700000|2022-05-26 22:55:00|693.43|692.93|693.53|693.03|693.53|693.03|693.43|692.93|0
1653606000000|2022-05-26 23:00:00|693.43|692.93|693.33|692.83|693.43|692.93|693.33|692.83|0
1653606300000|2022-05-26 23:05:00|693.43|692.93|693.53|693.03|693.73|693.23|693.33|692.83|0
1653606600000|2022-05-26 23:10:00|693.63|693.13|693.53|693.03|693.73|693.23|693.53|693.03|0
1653606900000|2022-05-26 23:15:00|693.63|693.13|693.43|692.93|693.73|693.23|693.43|692.93|0
1653607200000|2022-05-26 23:20:00|693.53|693.03|693.63|693.13|693.63|693.13|693.53|693.03|0
1653607500000|2022-05-26 23:25:00|693.73|693.23|693.83|693.33|693.83|693.33|693.63|693.13|0
1653607800000|2022-05-26 23:30:00|693.73|693.23|693.93|693.43|693.93|693.43|693.73|693.23|0
1653608100000|2022-05-26 23:35:00|694.03|693.53|694.03|693.53|694.13|693.63|693.93|693.43|0
1653608400000|2022-05-26 23:40:00|694.13|693.63|694.13|693.63|694.23|693.73|694.03|693.53|0
1653608700000|2022-05-26 23:45:00|694.03|693.53|694.03|693.53|694.33|693.83|694.03|693.53|0
1653609000000|2022-05-26 23:50:00|694.13|693.63|694.03|693.53|694.23|693.73|693.93|693.43|0
1653609300000|2022-05-26 23:55:00|694.13|693.63|693.93|693.43|694.13|693.63|693.93|693.43|0
1653609600000|2022-05-27 00:00:00|693.83|693.33|693.93|693.43|694.23|693.73|693.63|693.13|0
1653609900000|2022-05-27 00:05:00|693.83|693.33|693.73|693.23|694.13|693.63|693.63|693.13|0
1653610200000|2022-05-27 00:10:00|693.63|693.13|693.43|692.93|693.73|693.23|693.33|692.83|0
1653610500000|2022-05-27 00:15:00|693.73|693.23|694.43|693.93|694.63|694.13|693.53|693.03|0
1653610800000|2022-05-27 00:20:00|694.33|693.83|694.03|693.53|694.43|693.93|694.03|693.53|0
1653611100000|2022-05-27 00:25:00|694.23|693.73|694.23|693.73|694.23|693.73|694.03|693.53|0
1653611400000|2022-05-27 00:30:00|694.13|693.63|694.33|693.83|694.63|694.13|694.03|693.53|0
1653611700000|2022-05-27 00:35:00|694.23|693.73|693.53|693.03|694.43|693.93|693.33|692.83|0
1653612000000|2022-05-27 00:40:00|693.43|692.93|692.53|692.03|693.43|692.93|692.43|691.93|0
1653612300000|2022-05-27 00:45:00|692.43|691.93|692.23|691.73|692.73|692.23|692.03|691.53|0
1653612600000|2022-05-27 00:50:00|692.33|691.83|692.73|692.23|692.93|692.43|692.33|691.83|0
1653612900000|2022-05-27 00:55:00|692.83|692.33|692.93|692.43|693.13|692.63|692.83|692.33|0
1653613200000|2022-05-27 01:00:00|693.13|692.63|693.13|692.63|693.13|692.63|692.93|692.43|0
1653613500000|2022-05-27 01:05:00|693.23|692.73|693.13|692.63|693.33|692.83|693.13|692.63|0
1653613800000|2022-05-27 01:10:00|693.03|692.53|693.63|693.13|693.63|693.13|692.93|692.43|0
1653614100000|2022-05-27 01:15:00|693.83|693.33|694.03|693.53|694.03|693.53|693.53|693.03|0
1653614400000|2022-05-27 01:20:00|693.83|693.33|694.03|693.53|694.23|693.73|693.83|693.33|0
1653614700000|2022-05-27 01:25:00|693.83|693.33|693.63|693.13|694.03|693.53|693.53|693.03|0
1653615000000|2022-05-27 01:30:00|692.73|692.23|693.23|692.73|693.23|692.73|692.43|691.93|0
1653615300000|2022-05-27 01:35:00|693.33|692.83|692.43|691.93|693.43|692.93|692.13|691.63|0
1653615600000|2022-05-27 01:40:00|692.53|692.03|692.63|692.13|692.83|692.33|692.33|691.83|0
1653615900000|2022-05-27 01:45:00|693.63|693.13|693.63|693.13|693.83|693.33|693.43|692.93|0
1653616200000|2022-05-27 01:50:00|693.83|693.33|693.83|693.33|694.23|693.73|693.63|693.13|0
1653616500000|2022-05-27 01:55:00|693.93|693.43|693.63|693.13|694.03|693.53|693.53|693.03|0
1653616800000|2022-05-27 02:00:00|693.53|693.03|693.83|693.33|693.83|693.33|693.53|693.03|0
1653617100000|2022-05-27 02:05:00|694.03|693.53|694.03|693.53|694.43|693.93|693.83|693.33|0
1653617400000|2022-05-27 02:10:00|693.83|693.33|693.63|693.13|694.03|693.53|693.63|693.13|0
1653617700000|2022-05-27 02:15:00|693.73|693.23|693.63|693.13|693.83|693.33|693.43|692.93|0
1653618000000|2022-05-27 02:20:00|693.73|693.23|693.83|693.33|693.93|693.43|693.63|693.13|0
1653618300000|2022-05-27 02:25:00|693.93|693.43|693.63|693.13|694.03|693.53|693.43|692.93|0
1653618600000|2022-05-27 02:30:00|693.83|693.33|693.63|693.13|693.83|693.33|693.43|692.93|0
1653618900000|2022-05-27 02:35:00|693.43|692.93|693.83|693.33|694.03|693.53|693.43|692.93|0
1653619200000|2022-05-27 02:40:00|693.93|693.43|693.43|692.93|693.93|693.43|693.43|692.93|0
1653619500000|2022-05-27 02:45:00|693.33|692.83|693.43|692.93|693.63|693.13|693.33|692.83|0
1653619800000|2022-05-27 02:50:00|693.33|692.83|693.33|692.83|693.53|693.03|693.33|692.83|0
1653620100000|2022-05-27 02:55:00|693.43|692.93|693.33|692.83|693.43|692.93|693.33|692.83|0
1653620400000|2022-05-27 03:00:00|693.43|692.93|693.63|693.13|693.63|693.13|693.43|692.93|0
1653620700000|2022-05-27 03:05:00|693.43|692.93|693.83|693.33|694.03|693.53|693.43|692.93|0
1653621000000|2022-05-27 03:10:00|693.73|693.23|693.73|693.23|693.83|693.33|693.63|693.13|0
1653621300000|2022-05-27 03:15:00|693.63|693.13|694.03|693.53|694.03|693.53|693.63|693.13|0
1653621600000|2022-05-27 03:20:00|694.23|693.73|694.03|693.53|694.23|693.73|694.03|693.53|0
1653621900000|2022-05-27 03:25:00|694.23|693.73|694.43|693.93|694.43|693.93|694.13|693.63|0
1653622200000|2022-05-27 03:30:00|694.23|693.73|694.23|693.73|694.43|693.93|694.23|693.73|0
1653622500000|2022-05-27 03:35:00|694.03|693.53|693.83|693.33|694.23|693.73|693.83|693.33|0
1653622800000|2022-05-27 03:40:00|694.03|693.53|694.03|693.53|694.03|693.53|693.83|693.33|0
1653623100000|2022-05-27 03:45:00|693.93|693.43|694.03|693.53|694.23|693.73|693.93|693.43|0
1653623400000|2022-05-27 03:50:00|693.83|693.33|693.63|693.13|693.83|693.33|693.63|693.13|0
1653623700000|2022-05-27 03:55:00|693.83|693.33|693.63|693.13|693.83|693.33|693.43|692.93|0
1653624000000|2022-05-27 04:00:00|693.53|693.03|693.53|693.03|693.63|693.13|693.53|693.03|0
1653624300000|2022-05-27 04:05:00|693.63|693.13|693.83|693.33|694.03|693.53|693.63|693.13|0
1653624600000|2022-05-27 04:10:00|694.03|693.53|694.03|693.53|694.23|693.73|693.93|693.43|0
1653624900000|2022-05-27 04:15:00|694.23|693.73|694.23|693.73|694.23|693.73|694.03|693.53|0
1653625200000|2022-05-27 04:20:00|694.33|693.83|694.03|693.53|694.43|693.93|694.03|693.53|0
1653625500000|2022-05-27 04:25:00|694.23|693.73|694.23|693.73|694.23|693.73|694.03|693.53|0
1653625800000|2022-05-27 04:30:00|694.43|693.93|694.23|693.73|694.43|693.93|694.03|693.53|0
1653626100000|2022-05-27 04:35:00|694.13|693.63|694.23|693.73|694.23|693.73|694.13|693.63|0
1653626400000|2022-05-27 04:40:00|694.43|693.93|694.63|694.13|694.63|694.13|694.43|693.93|0
1653627000000|2022-05-27 04:50:00|694.53|694.03|694.43|693.93|694.63|694.13|694.43|693.93|0
1653627300000|2022-05-27 04:55:00|694.23|693.73|694.23|693.73|694.43|693.93|694.23|693.73|0
1653627600000|2022-05-27 05:00:00|694.03|693.53|694.03|693.53|694.23|693.73|694.03|693.53|0
1653627900000|2022-05-27 05:05:00|693.83|693.33|694.03|693.53|694.23|693.73|693.83|693.33|0
1653628200000|2022-05-27 05:10:00|694.13|693.63|694.23|693.73|694.43|693.93|694.13|693.63|0
1653628500000|2022-05-27 05:15:00|694.33|693.83|694.23|693.73|694.43|693.93|694.23|693.73|0
1653628800000|2022-05-27 05:20:00|694.13|693.63|693.73|693.23|694.23|693.73|693.73|693.23|0
1653629100000|2022-05-27 05:25:00|693.83|693.33|693.93|693.43|693.93|693.43|693.73|693.23|0
1653629400000|2022-05-27 05:30:00|693.73|693.23|693.53|693.03|693.93|693.43|693.53|693.03|0
1653629700000|2022-05-27 05:35:00|693.63|693.13|693.53|693.03|693.73|693.23|693.53|693.03|0
1653630000000|2022-05-27 05:40:00|693.33|692.83|693.33|692.83|693.33|692.83|693.13|692.63|0
1653630300000|2022-05-27 05:45:00|693.13|692.63|693.33|692.83|693.33|692.83|693.13|692.63|0
1653630600000|2022-05-27 05:50:00|693.13|692.63|692.93|692.43|693.33|692.83|692.93|692.43|0
1653630900000|2022-05-27 05:55:00|693.13|692.63|693.33|692.83|693.33|692.83|692.73|692.23|0
1653631200000|2022-05-27 06:00:00|692.83|692.53|692.73|692.43|693.03|692.73|692.53|692.23|64
1653631500000|2022-05-27 06:05:00|692.83|692.53|691.93|691.63|692.83|692.53|691.63|691.33|40
1653631800000|2022-05-27 06:10:00|692.03|691.73|692.13|691.83|692.53|692.23|691.93|691.63|37
1653632100000|2022-05-27 06:15:00|692.23|691.93|692.23|691.93|692.53|692.23|692.03|691.73|25
1653632400000|2022-05-27 06:20:00|692.33|692.03|692.53|692.23|692.53|692.23|692.23|691.93|16
1653632700000|2022-05-27 06:25:00|692.43|692.13|692.73|692.43|692.73|692.43|692.13|691.83|23
1653633000000|2022-05-27 06:30:00|692.63|692.33|692.43|692.13|692.63|692.33|692.13|691.83|19
1653633300000|2022-05-27 06:35:00|692.53|692.23|692.33|692.03|692.73|692.43|692.33|692.03|13
1653633600000|2022-05-27 06:40:00|692.23|691.93|692.83|692.53|692.83|692.53|692.13|691.83|16
1653633900000|2022-05-27 06:45:00|692.73|692.43|693.03|692.73|693.13|692.83|692.73|692.43|27
1653634200000|2022-05-27 06:50:00|693.13|692.83|693.83|693.53|693.83|693.53|693.13|692.83|23
1653634500000|2022-05-27 06:55:00|693.93|693.63|695.23|694.93|695.33|695.03|693.73|693.43|193
1653634800000|2022-05-27 07:00:00|695.13|694.83|696.03|695.93|696.43|696.33|694.43|694.33|681
1653635100000|2022-05-27 07:05:00|695.83|695.73|695.33|695.23|695.93|695.83|695.13|695.03|284
1653635400000|2022-05-27 07:10:00|695.23|695.13|694.53|694.43|696.33|696.23|694.03|693.93|346
1653635700000|2022-05-27 07:15:00|694.63|694.53|693.93|693.83|695.03|694.93|693.93|693.83|183
1653636000000|2022-05-27 07:20:00|694.03|693.93|693.83|693.73|694.43|694.33|693.53|693.43|311
1653636300000|2022-05-27 07:25:00|693.73|693.63|693.43|693.33|694.23|694.13|693.43|693.33|279
1653636600000|2022-05-27 07:30:00|693.53|693.43|693.23|693.13|693.53|693.43|693.03|692.93|206
1653636900000|2022-05-27 07:35:00|693.43|693.33|693.63|693.53|693.83|693.73|693.23|693.13|134
1653637200000|2022-05-27 07:40:00|693.73|693.63|693.43|693.33|693.83|693.73|692.93|692.83|163
1653637500000|2022-05-27 07:45:00|693.33|693.23|693.63|693.53|693.83|693.73|693.03|692.93|107
1653637800000|2022-05-27 07:50:00|693.53|693.43|694.33|694.23|694.63|694.53|693.33|693.23|74
1653638100000|2022-05-27 07:55:00|694.23|694.13|694.43|694.33|694.53|694.43|694.23|694.13|82
1653638400000|2022-05-27 08:00:00|694.33|694.23|694.13|694.03|694.43|694.33|693.63|693.53|91
1653638700000|2022-05-27 08:05:00|694.03|693.93|694.83|694.73|695.13|695.03|693.93|693.83|108
1653639000000|2022-05-27 08:10:00|694.93|694.83|695.13|695.03|695.23|695.13|694.63|694.53|87
1653639300000|2022-05-27 08:15:00|695.23|695.13|695.23|695.13|695.53|695.43|694.73|694.63|133
1653639600000|2022-05-27 08:20:00|695.33|695.23|695.93|695.83|696.03|695.93|695.33|695.23|111
1653639900000|2022-05-27 08:25:00|695.83|695.73|696.43|696.33|697.03|696.93|695.83|695.73|404
1653640200000|2022-05-27 08:30:00|696.53|696.43|697.03|696.93|697.43|697.33|696.53|696.43|146
1653640500000|2022-05-27 08:35:00|697.13|697.03|696.63|696.53|697.43|697.33|696.53|696.43|107
1653640800000|2022-05-27 08:40:00|696.53|696.43|696.63|696.53|696.83|696.73|696.43|696.33|90
1653641100000|2022-05-27 08:45:00|696.53|696.43|695.93|695.83|696.63|696.53|695.83|695.73|99
1653641400000|2022-05-27 08:50:00|696.03|695.93|695.93|695.83|696.13|696.03|695.63|695.53|107
1653641700000|2022-05-27 08:55:00|696.03|695.93|696.13|696.03|696.23|696.13|695.73|695.63|84
1653642000000|2022-05-27 09:00:00|696.03|695.93|695.23|695.13|696.13|696.03|695.13|695.03|271
1653642300000|2022-05-27 09:05:00|695.33|695.23|695.03|694.93|695.73|695.63|695.03|694.93|250
1653642600000|2022-05-27 09:10:00|695.13|695.03|694.63|694.53|695.13|695.03|694.63|694.53|177
1653642900000|2022-05-27 09:15:00|694.73|694.63|695.33|695.23|695.43|695.33|694.73|694.63|107
1653643200000|2022-05-27 09:20:00|695.23|695.13|695.83|695.73|695.93|695.83|695.23|695.13|137
1653643500000|2022-05-27 09:25:00|695.73|695.63|696.33|696.23|696.43|696.33|695.73|695.63|115
1653643800000|2022-05-27 09:30:00|696.43|696.33|696.43|696.33|696.53|696.43|696.13|696.03|110
1653644100000|2022-05-27 09:35:00|696.33|696.23|696.43|696.33|696.63|696.53|696.23|696.13|77
1653644400000|2022-05-27 09:40:00|696.53|696.43|697.03|696.93|697.23|697.13|696.43|696.33|84
1653644700000|2022-05-27 09:45:00|696.93|696.83|697.23|697.13|697.33|697.23|696.73|696.63|56
1653645000000|2022-05-27 09:50:00|697.33|697.23|697.33|697.23|697.33|697.23|696.93|696.83|137
1653645300000|2022-05-27 09:55:00|697.43|697.33|697.33|697.23|697.83|697.73|697.33|697.23|112
1653645600000|2022-05-27 10:00:00|697.23|697.13|696.63|696.53|697.23|697.13|696.33|696.23|133
1653645900000|2022-05-27 10:05:00|696.53|696.43|696.03|695.93|696.63|696.53|695.93|695.83|115
1653646200000|2022-05-27 10:10:00|695.93|695.83|696.13|696.03|696.33|696.23|695.93|695.83|87
1653646500000|2022-05-27 10:15:00|696.23|696.13|695.93|695.83|696.33|696.23|695.93|695.83|76
1653646800000|2022-05-27 10:20:00|696.03|695.93|695.83|695.73|696.03|695.93|695.63|695.53|63
1653647100000|2022-05-27 10:25:00|695.93|695.83|695.53|695.43|696.03|695.93|695.53|695.43|101
1653647400000|2022-05-27 10:30:00|695.43|695.33|695.33|695.23|695.63|695.53|695.23|695.13|77
1653647700000|2022-05-27 10:35:00|695.43|695.33|695.63|695.53|695.63|695.53|695.33|695.23|41
1653648000000|2022-05-27 10:40:00|695.73|695.63|696.23|696.13|696.23|696.13|695.63|695.53|78
1653648300000|2022-05-27 10:45:00|696.33|696.23|696.03|695.93|696.33|696.23|695.83|695.73|66
1653648600000|2022-05-27 10:50:00|696.13|696.03|696.83|696.73|696.93|696.83|696.03|695.93|83
1653648900000|2022-05-27 10:55:00|696.93|696.83|697.23|697.13|697.33|697.23|696.63|696.53|97
1653649200000|2022-05-27 11:00:00|697.13|697.03|696.63|696.53|697.13|697.03|696.63|696.53|62
1653649500000|2022-05-27 11:05:00|696.53|696.43|696.73|696.63|696.83|696.73|696.33|696.23|66
1653649800000|2022-05-27 11:10:00|696.83|696.73|697.03|696.93|697.03|696.93|696.63|696.53|60
1653650100000|2022-05-27 11:15:00|696.93|696.83|696.63|696.53|697.13|697.03|696.43|696.33|61
1653650400000|2022-05-27 11:20:00|696.53|696.43|696.53|696.43|696.73|696.63|696.23|696.13|55
1653650700000|2022-05-27 11:25:00|696.43|696.33|697.03|696.93|697.13|697.03|696.43|696.33|72
1653651000000|2022-05-27 11:30:00|696.93|696.83|696.63|696.53|697.03|696.93|696.33|696.23|73
1653651300000|2022-05-27 11:35:00|696.73|696.63|696.83|696.73|696.93|696.83|696.63|696.53|48
1653651600000|2022-05-27 11:40:00|696.85|696.75|697.05|696.95|697.15|697.05|696.65|696.55|54
1653651900000|2022-05-27 11:45:00|696.95|696.85|696.65|696.55|697.05|696.95|696.25|696.15|64
1653652200000|2022-05-27 11:50:00|696.55|696.45|696.05|695.95|696.65|696.55|696.05|695.95|81
1653652500000|2022-05-27 11:55:00|696.15|696.05|696.25|696.15|696.35|696.25|695.95|695.85|137
1653652800000|2022-05-27 12:00:00|696.15|696.05|696.65|696.55|696.65|696.55|695.95|695.85|127
1653653100000|2022-05-27 12:05:00|696.75|696.65|696.85|696.75|696.95|696.85|696.65|696.55|163
1653653400000|2022-05-27 12:10:00|696.75|696.65|696.75|696.65|697.25|697.15|696.65|696.55|76
1653653700000|2022-05-27 12:15:00|696.65|696.55|696.45|696.35|696.75|696.65|696.35|696.25|79
1653654000000|2022-05-27 12:20:00|696.55|696.45|696.85|696.75|696.95|696.85|696.45|696.35|66
1653654300000|2022-05-27 12:25:00|696.75|696.65|696.35|696.25|696.95|696.85|696.35|696.25|56
1653654600000|2022-05-27 12:30:00|696.25|696.15|697.35|697.25|697.55|697.45|696.05|695.95|251
1653654900000|2022-05-27 12:35:00|697.25|697.15|698.05|697.95|698.25|698.15|697.25|697.15|157
1653655200000|2022-05-27 12:40:00|697.95|697.85|697.85|697.75|698.05|697.95|697.55|697.45|82
1653655500000|2022-05-27 12:45:00|697.95|697.85|699.35|699.25|699.35|699.25|697.85|697.75|168
1653655800000|2022-05-27 12:50:00|699.45|699.35|698.75|698.65|699.45|699.35|698.65|698.55|141
1653656100000|2022-05-27 12:55:00|698.65|698.55|698.85|698.75|698.95|698.85|698.55|698.45|105
1653656400000|2022-05-27 13:00:00|698.95|698.85|698.85|698.75|699.35|699.25|698.75|698.65|136
1653656700000|2022-05-27 13:05:00|698.95|698.85|698.45|698.35|699.05|698.95|698.35|698.25|239
1653657000000|2022-05-27 13:10:00|698.55|698.45|698.55|698.45|698.75|698.65|698.35|698.25|143
1653657300000|2022-05-27 13:15:00|698.65|698.55|697.65|697.55|698.65|698.55|697.65|697.55|138
1653657600000|2022-05-27 13:20:00|697.75|697.65|697.25|697.15|697.75|697.65|697.15|697.05|103
1653657900000|2022-05-27 13:25:00|697.35|697.25|697.75|697.65|698.05|697.95|697.25|697.15|136
1653658200000|2022-05-27 13:30:00|697.85|697.75|698.35|698.25|698.75|698.65|697.35|697.25|322
1653658500000|2022-05-27 13:35:00|698.45|698.35|699.55|699.45|699.55|699.45|698.15|698.05|311
1653658800000|2022-05-27 13:40:00|699.45|699.35|698.75|698.65|699.95|699.85|698.55|698.45|345
1653659100000|2022-05-27 13:45:00|698.65|698.55|699.85|699.75|700.25|700.15|698.65|698.55|272
1653659400000|2022-05-27 13:50:00|699.95|699.85|700.15|700.05|700.25|700.15|699.25|699.15|236
1653659700000|2022-05-27 13:55:00|700.05|699.95|700.35|700.25|700.75|700.65|700.05|699.95|171
1653660000000|2022-05-27 14:00:00|700.45|700.35|700.05|699.95|700.65|700.55|699.75|699.65|229
1653660300000|2022-05-27 14:05:00|699.95|699.85|699.55|699.45|700.15|700.05|699.25|699.15|154
1653660600000|2022-05-27 14:10:00|699.52|699.42|700.42|700.32|700.42|700.32|699.42|699.32|234
1653660900000|2022-05-27 14:15:00|700.52|700.42|700.22|700.12|700.72|700.62|700.02|699.92|147
1653661200000|2022-05-27 14:20:00|700.32|700.22|700.42|700.32|700.72|700.62|700.22|700.12|127
1653661500000|2022-05-27 14:25:00|700.52|700.42|700.02|699.92|700.62|700.52|699.92|699.82|186
1653661800000|2022-05-27 14:30:00|700.12|700.02|700.62|700.52|700.82|700.72|700.02|699.92|227
1653662100000|2022-05-27 14:35:00|700.72|700.62|700.42|700.32|700.72|700.62|700.32|700.22|124
1653662400000|2022-05-27 14:40:00|700.32|700.22|700.02|699.92|700.42|700.32|699.62|699.52|170
1653662700000|2022-05-27 14:45:00|699.92|699.82|700.72|700.62|700.72|700.62|699.62|699.52|159
1653663000000|2022-05-27 14:50:00|700.62|700.52|701.12|701.02|701.12|701.02|700.62|700.52|181
1653663300000|2022-05-27 14:55:00|701.22|701.12|700.62|700.52|701.32|701.22|700.42|700.32|174
1653663600000|2022-05-27 15:00:00|700.52|700.42|700.22|700.12|700.72|700.62|699.92|699.82|275
1653663900000|2022-05-27 15:05:00|700.12|700.02|700.72|700.62|701.02|700.92|700.02|699.92|132
1653664200000|2022-05-27 15:10:00|700.82|700.72|701.32|701.22|701.32|701.22|700.72|700.62|105
1653664500000|2022-05-27 15:15:00|701.22|701.12|701.42|701.32|701.82|701.72|701.22|701.12|196
1653664800000|2022-05-27 15:20:00|701.52|701.42|701.62|701.52|701.92|701.82|701.42|701.32|169
1653665100000|2022-05-27 15:25:00|701.52|701.42|702.02|701.92|702.12|702.02|701.32|701.22|319
1653665400000|2022-05-27 15:30:00|702.12|701.82|702.12|701.82|703.02|702.72|701.92|701.62|521
1653665700000|2022-05-27 15:35:00|702.22|701.92|702.62|702.32|703.02|702.72|702.02|701.72|336
1653666000000|2022-05-27 15:40:00|702.52|702.22|703.02|702.72|703.22|702.92|702.32|702.02|152
1653666300000|2022-05-27 15:45:00|702.92|702.62|703.22|702.92|703.42|703.12|702.92|702.62|101
1653666600000|2022-05-27 15:50:00|703.32|703.02|703.02|702.72|703.32|703.02|702.92|702.62|30
1653666900000|2022-05-27 15:55:00|703.12|702.82|703.22|702.92|703.32|703.02|702.92|702.62|25
1653667200000|2022-05-27 16:00:00|703.32|703.02|703.22|702.92|703.62|703.32|703.22|702.92|50
1653667500000|2022-05-27 16:05:00|703.32|703.02|703.22|702.92|703.32|703.02|703.02|702.72|17
1653667800000|2022-05-27 16:10:00|703.12|702.82|703.12|702.82|703.42|703.12|703.02|702.72|13
1653668100000|2022-05-27 16:15:00|703.02|702.72|702.72|702.42|703.12|702.82|702.42|702.12|85
1653668400000|2022-05-27 16:20:00|702.82|702.52|702.32|702.02|702.92|702.62|702.22|701.92|28
1653668700000|2022-05-27 16:25:00|702.22|701.92|702.52|702.22|702.72|702.42|702.22|701.92|14
1653669000000|2022-05-27 16:30:00|702.62|702.32|702.32|702.02|702.82|702.52|702.32|702.02|10
1653669300000|2022-05-27 16:35:00|702.22|701.92|702.42|702.12|702.52|702.22|702.12|701.82|36
1653669600000|2022-05-27 16:40:00|702.32|702.02|702.42|702.12|702.62|702.32|702.32|702.02|10
1653669900000|2022-05-27 16:45:00|702.52|702.22|702.12|701.82|702.62|702.32|702.12|701.82|18
1653670200000|2022-05-27 16:50:00|702.22|701.92|702.52|702.22|702.62|702.32|702.02|701.72|14
1653670500000|2022-05-27 16:55:00|702.62|702.32|702.42|702.12|702.82|702.52|702.42|702.12|17
1653670800000|2022-05-27 17:00:00|702.32|702.02|702.62|702.32|702.72|702.42|702.32|702.02|6
1653671100000|2022-05-27 17:05:00|702.72|702.42|702.92|702.62|702.92|702.62|702.42|702.12|17
1653671400000|2022-05-27 17:10:00|702.82|702.52|702.72|702.42|702.92|702.62|702.52|702.22|10
1653671700000|2022-05-27 17:15:00|702.62|702.32|702.72|702.42|702.72|702.42|702.52|702.22|5
1653672000000|2022-05-27 17:20:00|702.62|702.32|702.52|702.22|702.82|702.52|702.22|701.92|10
1653672300000|2022-05-27 17:25:00|702.62|702.32|702.42|702.12|702.62|702.32|702.22|701.92|4
1653672600000|2022-05-27 17:30:00|702.52|702.22|702.12|701.82|702.62|702.32|702.02|701.72|24
1653672900000|2022-05-27 17:35:00|702.02|701.72|701.92|701.62|702.22|701.92|701.82|701.52|38
1653673200000|2022-05-27 17:40:00|701.82|701.52|701.72|701.42|702.02|701.72|701.72|701.42|39
1653673500000|2022-05-27 17:45:00|701.82|701.52|701.72|701.42|702.02|701.72|701.62|701.32|35
1653673800000|2022-05-27 17:50:00|701.82|701.52|702.12|701.82|702.12|701.82|701.72|701.42|22
1653674100000|2022-05-27 17:55:00|702.02|701.72|702.22|701.92|702.22|701.92|701.92|701.62|25
1653674400000|2022-05-27 18:00:00|702.12|701.82|702.22|701.92|702.32|702.02|702.02|701.72|15
1653674700000|2022-05-27 18:05:00|702.12|701.82|702.32|702.02|702.32|702.02|701.92|701.62|14
1653675000000|2022-05-27 18:10:00|702.42|702.12|702.12|701.82|702.42|702.12|702.02|701.72|8
1653675300000|2022-05-27 18:15:00|702.22|701.92|702.22|701.92|702.32|702.02|701.92|701.62|40
1653675600000|2022-05-27 18:20:00|702.12|701.82|702.22|701.92|702.22|701.92|702.12|701.82|14
1653675900000|2022-05-27 18:25:00|702.12|701.82|702.12|701.82|702.22|701.92|702.02|701.72|13
1653676200000|2022-05-27 18:30:00|702.22|701.92|702.12|701.82|702.22|701.92|702.02|701.72|23
1653676500000|2022-05-27 18:35:00|702.02|701.72|702.02|701.72|702.52|702.22|701.82|701.52|32
1653676800000|2022-05-27 18:40:00|701.92|701.62|702.12|701.82|702.22|701.92|701.72|701.42|8
1653677100000|2022-05-27 18:45:00|702.22|701.92|702.22|701.92|702.22|701.92|702.02|701.72|9
1653677400000|2022-05-27 18:50:00|702.12|701.82|702.22|701.92|702.42|702.12|702.12|701.82|13
1653677700000|2022-05-27 18:55:00|702.32|702.02|702.42|702.12|702.62|702.32|702.32|702.02|7
1653678000000|2022-05-27 19:00:00|702.52|702.22|702.72|702.42|702.82|702.52|702.42|702.12|48
1653678300000|2022-05-27 19:05:00|702.82|702.52|703.32|703.02|703.42|703.12|702.82|702.52|52
1653678600000|2022-05-27 19:10:00|703.42|703.12|703.22|702.92|703.42|703.12|703.02|702.72|12
1653678900000|2022-05-27 19:15:00|703.32|703.02|703.32|703.02|703.42|703.12|703.02|702.72|17
1653679200000|2022-05-27 19:20:00|703.42|703.12|703.42|703.12|703.52|703.22|703.22|702.92|24
1653679500000|2022-05-27 19:25:00|703.52|703.22|703.32|703.02|703.62|703.32|703.32|703.02|34
1653679800000|2022-05-27 19:30:00|703.22|702.92|703.12|702.82|703.62|703.32|703.12|702.82|16
1653680100000|2022-05-27 19:35:00|703.02|702.72|702.82|702.52|703.12|702.82|702.62|702.32|18
1653680400000|2022-05-27 19:40:00|702.72|702.42|703.12|702.82|703.12|702.82|702.62|702.32|22
1653680700000|2022-05-27 19:45:00|703.02|702.72|702.72|702.42|703.02|702.72|702.42|702.12|37
1653681000000|2022-05-27 19:50:00|702.92|702.62|702.92|702.62|703.02|702.72|702.22|701.92|50
1653681300000|2022-05-27 19:55:00|702.82|702.52|703.62|703.12|703.62|703.22|702.52|702.22|92
1653681600000|2022-05-27 20:00:00|703.72|703.22|703.62|703.12|703.92|703.42|703.22|702.72|0
1653681900000|2022-05-27 20:05:00|703.52|703.02|704.12|703.62|704.22|703.72|703.42|702.92|0
1653682200000|2022-05-27 20:10:00|704.22|703.72|704.22|703.72|704.52|704.02|704.12|703.62|0
1653682500000|2022-05-27 20:15:00|704.32|703.82|704.32|703.82|704.72|704.22|704.22|703.72|0
1653682800000|2022-05-27 20:20:00|704.22|703.72|704.52|704.02|704.62|704.12|704.22|703.72|0
1653683100000|2022-05-27 20:25:00|704.62|704.12|705.02|704.52|705.12|704.62|704.52|704.02|0
1653683400000|2022-05-27 20:30:00|704.92|704.42|705.22|704.72|705.22|704.72|704.92|704.42|0
1653683700000|2022-05-27 20:35:00|705.32|704.82|705.22|704.72|705.42|704.92|705.22|704.72|0
1653684000000|2022-05-27 20:40:00|705.12|704.62|705.22|704.72|705.22|704.72|705.02|704.52|0
1653684300000|2022-05-27 20:45:00|705.32|704.82|705.12|704.62|705.32|704.82|705.12|704.62|0
1653684600000|2022-05-27 20:50:00|705.22|704.72|705.32|704.82|705.42|704.92|705.12|704.62|0
1653684900000|2022-05-27 20:55:00|705.42|704.92|705.42|704.92|705.42|704.92|705.32|704.82|0
1653685200000|2022-05-27 21:00:00|705.62|705.12|705.62|705.12|705.62|705.12|705.62|705.12|0
1653861600000|2022-05-29 22:00:00|702.82|702.32|702.12|701.62|702.82|702.32|702.12|701.62|0
1653861900000|2022-05-29 22:05:00|702.02|701.52|702.42|701.92|702.42|701.92|701.82|701.32|0
1653862200000|2022-05-29 22:10:00|702.32|701.82|702.02|701.52|702.42|701.92|702.02|701.52|0
1653862500000|2022-05-29 22:15:00|704.32|703.82|704.72|704.22|704.92|704.42|704.12|703.62|0
1653862800000|2022-05-29 22:20:00|704.62|704.12|704.62|704.12|704.82|704.32|704.32|703.82|0
1653863100000|2022-05-29 22:25:00|704.72|704.22|704.42|703.92|704.72|704.22|704.22|703.72|0
1653863400000|2022-05-29 22:30:00|704.32|703.82|704.62|704.12|704.72|704.22|704.32|703.82|0
1653863700000|2022-05-29 22:35:00|704.52|704.02|704.72|704.22|704.72|704.22|704.32|703.82|0
1653864000000|2022-05-29 22:40:00|704.82|704.32|705.02|704.52|705.02|704.52|704.72|704.22|0
1653864300000|2022-05-29 22:45:00|704.92|704.42|704.92|704.42|705.12|704.62|704.72|704.22|0
1653864600000|2022-05-29 22:50:00|705.02|704.52|704.82|704.32|705.12|704.62|704.82|704.32|0
1653864900000|2022-05-29 22:55:00|704.92|704.42|704.92|704.42|704.92|704.42|704.62|704.12|0
1653865200000|2022-05-29 23:00:00|705.02|704.52|704.92|704.42|705.02|704.52|704.82|704.32|0
1653865500000|2022-05-29 23:05:00|705.02|704.52|705.12|704.62|705.22|704.72|704.92|704.42|0
1653865800000|2022-05-29 23:10:00|705.22|704.72|705.62|705.12|705.62|705.12|705.12|704.62|0
1653866100000|2022-05-29 23:15:00|703.42|702.92|703.42|702.92|703.72|703.22|703.32|702.82|0
1653866400000|2022-05-29 23:20:00|703.52|703.02|703.52|703.02|703.62|703.12|703.32|702.82|0
1653866700000|2022-05-29 23:25:00|703.62|703.12|703.52|703.02|703.72|703.22|703.32|702.82|0
1653867000000|2022-05-29 23:30:00|705.62|705.12|706.02|705.52|706.02|705.52|705.62|705.12|0
1653867300000|2022-05-29 23:35:00|705.92|705.42|706.12|705.62|706.22|705.72|705.82|705.32|0
1653867600000|2022-05-29 23:40:00|706.22|705.72|705.12|704.62|706.42|705.92|705.02|704.52|0
1653867900000|2022-05-29 23:45:00|703.62|703.12|703.92|703.42|704.22|703.72|703.52|703.02|0
1653868200000|2022-05-29 23:50:00|704.02|703.52|703.82|703.32|704.02|703.52|703.72|703.22|0
1653868500000|2022-05-29 23:55:00|703.72|703.22|703.42|702.92|703.92|703.42|703.42|702.92|0
1653868800000|2022-05-30 00:00:00|705.22|704.72|704.82|704.32|705.22|704.72|704.72|704.22|0
1653869100000|2022-05-30 00:05:00|704.92|704.42|704.62|704.12|705.02|704.52|704.42|703.92|0
1653869400000|2022-05-30 00:10:00|704.52|704.02|705.12|704.62|705.12|704.62|704.52|704.02|0
1653869700000|2022-05-30 00:15:00|705.02|704.52|703.62|703.12|705.12|704.62|703.42|702.92|0
1653870000000|2022-05-30 00:20:00|703.52|703.02|704.32|703.82|704.52|704.02|703.52|703.02|0
1653870300000|2022-05-30 00:25:00|704.52|704.02|704.82|704.32|705.02|704.52|704.32|703.82|0
1653870600000|2022-05-30 00:30:00|704.62|704.12|703.72|703.22|704.62|704.12|703.72|703.22|0
1653870900000|2022-05-30 00:35:00|703.62|703.12|703.62|703.12|704.32|703.82|703.42|702.92|0
1653871200000|2022-05-30 00:40:00|703.72|703.22|704.12|703.62|704.32|703.82|703.72|703.22|0
1653871500000|2022-05-30 00:45:00|704.32|703.82|704.72|704.22|705.02|704.52|704.32|703.82|0
1653871800000|2022-05-30 00:50:00|704.62|704.12|705.22|704.72|705.22|704.72|704.62|704.12|0
1653872100000|2022-05-30 00:55:00|705.12|704.62|704.82|704.32|705.12|704.62|704.62|704.12|0
1653872400000|2022-05-30 01:00:00|704.62|704.12|705.02|704.52|705.02|704.52|704.62|704.12|0
1653872700000|2022-05-30 01:05:00|704.82|704.32|704.72|704.22|704.82|704.32|704.12|703.62|0
1653873000000|2022-05-30 01:10:00|704.62|704.12|704.92|704.42|705.02|704.52|704.62|704.12|0
1653873300000|2022-05-30 01:15:00|705.02|704.52|705.12|704.62|705.22|704.72|704.92|704.42|0
1653873600000|2022-05-30 01:20:00|705.22|704.72|704.82|704.32|705.32|704.82|704.82|704.32|0
1653873900000|2022-05-30 01:25:00|704.72|704.22|705.02|704.52|705.02|704.52|704.72|704.22|0
1653874200000|2022-05-30 01:30:00|705.12|704.62|704.82|704.32|705.22|704.72|704.72|704.22|0
1653874500000|2022-05-30 01:35:00|705.02|704.52|705.42|704.92|705.42|704.92|705.02|704.52|0
1653874800000|2022-05-30 01:40:00|705.62|705.12|705.62|705.12|705.72|705.22|705.42|704.92|0
1653875100000|2022-05-30 01:45:00|705.72|705.22|705.22|704.72|705.72|705.22|705.22|704.72|0
1653875400000|2022-05-30 01:50:00|705.02|704.52|705.02|704.52|705.22|704.72|705.02|704.52|0
1653875700000|2022-05-30 01:55:00|704.82|704.32|704.82|704.32|704.82|704.32|704.72|704.22|0
1653876000000|2022-05-30 02:00:00|705.02|704.52|704.72|704.22|705.02|704.52|704.72|704.22|0
1653876300000|2022-05-30 02:05:00|704.82|704.32|704.82|704.32|704.92|704.42|704.72|704.22|0
1653876600000|2022-05-30 02:10:00|705.02|704.52|705.02|704.52|705.02|704.52|704.82|704.32|0
1653876900000|2022-05-30 02:15:00|705.12|704.62|705.82|705.32|705.82|705.32|705.02|704.52|0
1653877200000|2022-05-30 02:20:00|705.92|705.42|706.12|705.62|706.32|705.82|705.92|705.42|0
1653877500000|2022-05-30 02:25:00|706.02|705.52|705.92|705.42|706.52|706.02|705.92|705.42|0
1653877800000|2022-05-30 02:30:00|705.82|705.32|705.62|705.12|705.92|705.42|705.62|705.12|0
1653878100000|2022-05-30 02:35:00|705.82|705.32|706.32|705.82|706.32|705.82|705.82|705.32|0
1653878400000|2022-05-30 02:40:00|706.12|705.62|706.32|705.82|706.32|705.82|705.92|705.42|0
1653878700000|2022-05-30 02:45:00|706.12|705.62|705.92|705.42|706.32|705.82|705.92|705.42|0
1653879000000|2022-05-30 02:50:00|706.12|705.62|705.92|705.42|706.12|705.62|705.92|705.42|0
1653879300000|2022-05-30 02:55:00|705.82|705.32|705.92|705.42|706.12|705.62|705.82|705.32|0
1653879600000|2022-05-30 03:00:00|705.82|705.32|706.12|705.62|706.12|705.62|705.82|705.32|0
1653879900000|2022-05-30 03:05:00|705.92|705.42|705.82|705.32|705.92|705.42|705.82|705.32|0
1653880200000|2022-05-30 03:10:00|705.62|705.12|705.82|705.32|705.92|705.42|705.62|705.12|0
1653880500000|2022-05-30 03:15:00|705.92|705.42|705.72|705.22|705.92|705.42|705.62|705.12|0
1653880800000|2022-05-30 03:20:00|705.62|705.12|705.82|705.32|705.82|705.32|705.62|705.12|0
1653881100000|2022-05-30 03:25:00|705.92|705.42|705.62|705.12|705.92|705.42|705.62|705.12|0
1653881400000|2022-05-30 03:30:00|705.42|704.92|705.42|704.92|705.72|705.22|705.22|704.72|0
1653881700000|2022-05-30 03:35:00|705.22|704.72|705.62|705.12|705.62|705.12|705.22|704.72|0
1653882000000|2022-05-30 03:40:00|705.72|705.22|705.72|705.22|705.72|705.22|705.62|705.12|0
1653882300000|2022-05-30 03:45:00|705.62|705.12|705.62|705.12|705.72|705.22|705.42|704.92|0
1653882600000|2022-05-30 03:50:00|705.72|705.22|705.82|705.32|705.92|705.42|705.62|705.12|0
1653882900000|2022-05-30 03:55:00|705.72|705.22|705.62|705.12|705.82|705.32|705.62|705.12|0
1653883200000|2022-05-30 04:00:00|705.42|704.92|705.62|705.12|705.62|705.12|705.42|704.92|0
1653883500000|2022-05-30 04:05:00|705.72|705.22|705.72|705.22|705.72|705.22|705.62|705.12|0
1653883800000|2022-05-30 04:10:00|705.62|705.12|705.62|705.12|705.72|705.22|705.62|705.12|0
1653884100000|2022-05-30 04:15:00|705.72|705.22|705.72|705.22|705.92|705.42|705.72|705.22|0
1653884400000|2022-05-30 04:20:00|705.82|705.32|705.62|705.12|705.82|705.32|705.62|705.12|0
1653884700000|2022-05-30 04:25:00|705.72|705.22|705.92|705.42|705.92|705.42|705.72|705.22|0
1653885000000|2022-05-30 04:30:00|706.12|705.62|706.02|705.52|706.12|705.62|705.92|705.42|0
1653885300000|2022-05-30 04:35:00|706.12|705.62|706.12|705.62|706.32|705.82|705.92|705.42|0
1653885600000|2022-05-30 04:40:00|706.02|705.52|705.92|705.42|706.12|705.62|705.82|705.32|0
1653885900000|2022-05-30 04:45:00|705.82|705.32|705.92|705.42|706.02|705.52|705.82|705.32|0
1653886200000|2022-05-30 04:50:00|706.12|705.62|705.92|705.42|706.12|705.62|705.92|705.42|0
1653886500000|2022-05-30 04:55:00|706.02|705.52|706.52|706.02|706.52|706.02|706.02|705.52|0
1653886800000|2022-05-30 05:00:00|706.32|705.82|706.52|706.02|706.52|706.02|706.12|705.62|0
1653887100000|2022-05-30 05:05:00|706.62|706.12|706.52|706.02|706.82|706.32|706.32|705.82|0
1653887400000|2022-05-30 05:10:00|706.62|706.12|706.82|706.32|706.82|706.32|706.62|706.12|0
1653887700000|2022-05-30 05:15:00|706.62|706.12|706.72|706.22|706.82|706.32|706.52|706.02|0
1653888000000|2022-05-30 05:20:00|706.82|706.32|706.72|706.22|706.82|706.32|706.72|706.22|0
1653888300000|2022-05-30 05:25:00|706.82|706.32|706.82|706.32|706.82|706.32|706.52|706.02|0
1653888600000|2022-05-30 05:30:00|706.92|706.42|706.82|706.32|707.02|706.52|706.72|706.22|0
1653888900000|2022-05-30 05:35:00|706.92|706.42|707.02|706.52|707.02|706.52|706.82|706.32|0
1653889200000|2022-05-30 05:40:00|706.92|706.42|707.02|706.52|707.22|706.72|706.92|706.42|0
1653889500000|2022-05-30 05:45:00|707.22|706.72|707.62|707.12|707.62|707.12|707.22|706.72|0
1653889800000|2022-05-30 05:50:00|707.72|707.22|707.42|706.92|707.72|707.22|707.02|706.52|0
1653890100000|2022-05-30 05:55:00|707.52|707.02|707.72|707.22|707.92|707.42|707.52|707.02|0
1653890400000|2022-05-30 06:00:00|707.62|707.32|708.02|707.72|708.42|708.12|707.02|706.72|193
1653890700000|2022-05-30 06:05:00|707.92|707.62|708.12|707.82|708.12|707.82|707.62|707.32|55
1653891000000|2022-05-30 06:10:00|708.02|707.72|708.22|707.92|708.32|708.02|707.92|707.62|65
1653891300000|2022-05-30 06:15:00|708.32|708.02|708.22|707.92|708.32|708.02|707.82|707.52|29
1653891600000|2022-05-30 06:20:00|708.12|707.82|708.12|707.82|708.32|708.02|707.82|707.52|29
1653891900000|2022-05-30 06:25:00|708.02|707.72|708.02|707.72|708.12|707.82|707.82|707.52|63
1653892200000|2022-05-30 06:30:00|708.12|707.82|708.42|708.12|708.42|708.12|707.92|707.62|38
1653892500000|2022-05-30 06:35:00|708.32|708.02|708.22|707.92|708.42|708.12|708.12|707.82|48
1653892800000|2022-05-30 06:40:00|708.32|708.02|708.12|707.82|708.32|708.02|707.92|707.62|93
1653893100000|2022-05-30 06:45:00|708.22|707.92|708.32|708.02|708.52|708.22|708.12|707.82|90
1653893400000|2022-05-30 06:50:00|708.22|707.92|707.92|707.62|708.42|708.12|707.92|707.62|68
1653893700000|2022-05-30 06:55:00|708.02|707.72|708.02|707.72|708.62|708.32|707.82|707.52|116
1653894000000|2022-05-30 07:00:00|707.92|707.82|708.22|708.12|708.82|708.72|707.12|707.02|468
1653894300000|2022-05-30 07:05:00|708.32|708.22|708.02|707.92|708.32|708.22|707.02|706.92|241
1653894600000|2022-05-30 07:10:00|707.92|707.82|708.62|708.52|708.82|708.72|707.52|707.42|224
1653894900000|2022-05-30 07:15:00|708.52|708.42|708.62|708.52|708.82|708.72|707.72|707.62|291
1653895200000|2022-05-30 07:20:00|708.72|708.62|707.92|707.82|708.82|708.72|707.72|707.62|283
1653895500000|2022-05-30 07:25:00|708.02|707.92|708.52|708.42|708.62|708.52|707.82|707.72|193
1653895800000|2022-05-30 07:30:00|708.62|708.52|708.92|708.82|708.92|708.82|708.32|708.22|215
1653896100000|2022-05-30 07:35:00|709.02|708.92|709.42|709.32|709.62|709.52|708.92|708.82|269
1653896400000|2022-05-30 07:40:00|709.48|709.38|709.18|709.08|709.58|709.48|709.08|708.98|153
1653896700000|2022-05-30 07:45:00|709.28|709.18|709.28|709.18|709.38|709.28|708.88|708.78|159
1653897000000|2022-05-30 07:50:00|709.18|709.08|710.08|709.98|710.18|710.08|709.18|709.08|181
1653897300000|2022-05-30 07:55:00|710.18|710.08|710.18|710.08|710.48|710.38|709.98|709.88|154
1653897600000|2022-05-30 08:00:00|710.28|710.18|710.78|710.68|710.78|710.68|709.98|709.88|143
1653897900000|2022-05-30 08:05:00|710.88|710.78|710.78|710.68|711.28|711.18|710.78|710.68|155
1653898200000|2022-05-30 08:10:00|710.88|710.78|710.28|710.18|710.98|710.88|709.88|709.78|151
1653898500000|2022-05-30 08:15:00|710.38|710.28|710.78|710.68|710.88|710.78|710.18|710.08|168
1653898800000|2022-05-30 08:20:00|710.88|710.78|711.28|711.18|711.68|711.58|710.78|710.68|192
1653899100000|2022-05-30 08:25:00|711.38|711.28|711.38|711.28|711.68|711.58|711.28|711.18|155
1653899400000|2022-05-30 08:30:00|711.28|711.18|711.08|710.98|711.48|711.38|710.78|710.68|135
1653899700000|2022-05-30 08:35:00|710.98|710.88|710.78|710.68|711.18|711.08|710.58|710.48|118
1653900000000|2022-05-30 08:40:00|710.68|710.58|711.08|710.98|711.28|711.18|710.68|710.58|116
1653900300000|2022-05-30 08:45:00|711.18|711.08|710.78|710.68|711.18|711.08|710.58|710.48|89
1653900600000|2022-05-30 08:50:00|710.68|710.58|710.68|710.58|710.78|710.68|710.48|710.38|72
1653900900000|2022-05-30 08:55:00|710.78|710.68|710.08|709.98|710.98|710.88|710.08|709.98|58
1653901200000|2022-05-30 09:00:00|710.18|710.08|710.18|710.08|710.38|710.28|710.08|709.98|101
1653901500000|2022-05-30 09:05:00|710.08|709.98|709.58|709.48|710.48|710.38|709.38|709.28|177
1653901800000|2022-05-30 09:10:00|709.48|709.38|709.68|709.58|709.78|709.68|709.38|709.28|142
1653902100000|2022-05-30 09:15:00|709.58|709.48|710.08|709.98|710.18|710.08|709.58|709.48|104
1653902400000|2022-05-30 09:20:00|709.98|709.88|710.08|709.98|710.18|710.08|709.68|709.58|91
1653902700000|2022-05-30 09:25:00|710.18|710.08|710.68|710.58|710.68|710.58|709.98|709.88|79
1653903000000|2022-05-30 09:30:00|710.58|710.48|710.28|710.18|710.68|710.58|710.28|710.18|87
1653903300000|2022-05-30 09:35:00|710.38|710.28|709.98|709.88|710.38|710.28|709.88|709.78|124
1653903600000|2022-05-30 09:40:00|709.88|709.78|710.48|710.38|710.58|710.48|709.88|709.78|117
1653903900000|2022-05-30 09:45:00|710.58|710.48|710.58|710.48|710.68|710.58|710.48|710.38|101
1653904200000|2022-05-30 09:50:00|710.48|710.38|710.78|710.68|710.78|710.68|710.38|710.28|129
1653904500000|2022-05-30 09:55:00|710.88|710.78|710.48|710.38|710.88|710.78|710.38|710.28|132
1653904800000|2022-05-30 10:00:00|710.58|710.48|710.88|710.78|710.98|710.88|710.48|710.38|102
1653905100000|2022-05-30 10:05:00|710.78|710.68|710.48|710.38|710.98|710.88|710.48|710.38|128
1653905400000|2022-05-30 10:10:00|710.38|710.28|710.18|710.08|710.38|710.28|709.88|709.78|140
1653905700000|2022-05-30 10:15:00|710.28|710.18|710.18|710.08|710.38|710.28|710.08|709.98|98
1653906000000|2022-05-30 10:20:00|710.08|709.98|709.68|709.58|710.28|710.18|709.58|709.48|65
1653906300000|2022-05-30 10:25:00|709.58|709.48|709.08|708.98|709.58|709.48|708.88|708.78|186
1653906600000|2022-05-30 10:30:00|709.18|709.08|708.68|708.58|709.18|709.08|708.58|708.48|113
1653906900000|2022-05-30 10:35:00|708.58|708.48|708.48|708.38|708.78|708.68|708.18|708.08|113
1653907200000|2022-05-30 10:40:00|708.58|708.48|708.18|708.08|708.68|708.58|708.08|707.98|182
1653907500000|2022-05-30 10:45:00|708.28|708.18|708.68|708.58|708.78|708.68|708.08|707.98|84
1653907800000|2022-05-30 10:50:00|708.58|708.48|708.18|708.08|708.68|708.58|707.88|707.78|241
1653908100000|2022-05-30 10:55:00|708.08|707.98|708.98|708.88|708.98|708.88|708.08|707.98|92
1653908400000|2022-05-30 11:00:00|708.88|708.78|708.88|708.78|708.88|708.78|708.68|708.58|90
1653908700000|2022-05-30 11:05:00|708.78|708.68|709.08|708.98|709.08|708.98|708.48|708.38|91
1653909000000|2022-05-30 11:10:00|709.18|709.08|709.48|709.38|709.48|709.38|708.98|708.88|85
1653909300000|2022-05-30 11:15:00|709.38|709.28|709.08|708.98|709.48|709.38|709.08|708.98|74
1653909600000|2022-05-30 11:20:00|708.98|708.88|709.08|708.98|709.18|709.08|708.58|708.48|82
1653909900000|2022-05-30 11:25:00|708.98|708.88|709.08|708.98|709.38|709.28|708.88|708.78|45
1653910200000|2022-05-30 11:30:00|708.98|708.88|709.08|708.98|709.08|708.98|708.78|708.68|131
1653910500000|2022-05-30 11:35:00|708.98|708.88|708.88|708.78|709.18|709.08|708.58|708.48|60
1653910800000|2022-05-30 11:40:00|708.94|708.84|708.44|708.34|708.94|708.84|708.44|708.34|62
1653911100000|2022-05-30 11:45:00|708.34|708.24|708.44|708.34|708.64|708.54|708.34|708.24|35
1653911400000|2022-05-30 11:50:00|708.54|708.44|709.04|708.94|709.14|709.04|708.54|708.44|88
1653911700000|2022-05-30 11:55:00|709.14|709.04|709.34|709.24|709.34|709.24|709.04|708.94|87
1653912000000|2022-05-30 12:00:00|709.24|709.14|708.64|708.54|709.34|709.24|708.64|708.54|112
1653912300000|2022-05-30 12:05:00|708.54|708.44|708.54|708.44|708.74|708.64|708.34|708.24|112
1653912600000|2022-05-30 12:10:00|708.44|708.34|708.84|708.74|708.94|708.84|708.24|708.14|106
1653912900000|2022-05-30 12:15:00|708.94|708.84|708.94|708.84|709.04|708.94|708.74|708.64|85
1653913200000|2022-05-30 12:20:00|708.84|708.74|708.44|708.34|708.94|708.84|708.14|708.04|94
1653913500000|2022-05-30 12:25:00|708.34|708.24|708.44|708.34|708.64|708.54|708.24|708.14|90
1653913800000|2022-05-30 12:30:00|708.54|708.44|708.24|708.14|708.54|708.44|708.04|707.94|98
1653914100000|2022-05-30 12:35:00|708.14|708.04|707.64|707.54|708.14|708.04|707.54|707.44|112
1653914400000|2022-05-30 12:40:00|707.54|707.44|708.24|708.14|708.24|708.14|707.54|707.44|61
1653914700000|2022-05-30 12:45:00|708.14|708.04|708.34|708.24|708.54|708.44|708.04|707.94|43
1653915000000|2022-05-30 12:50:00|708.44|708.34|708.24|708.14|708.44|708.34|708.04|707.94|39
1653915300000|2022-05-30 12:55:00|708.14|708.04|708.24|708.14|708.24|708.14|707.84|707.74|50
1653915600000|2022-05-30 13:00:00|708.34|708.24|708.84|708.74|708.84|708.74|708.34|708.24|54
1653915900000|2022-05-30 13:05:00|708.74|708.64|708.44|708.34|708.84|708.74|708.24|708.14|57
1653916200000|2022-05-30 13:10:00|708.54|708.44|708.04|707.94|708.64|708.54|708.04|707.94|68
1653916500000|2022-05-30 13:15:00|708.14|708.04|707.74|707.64|708.24|708.14|707.74|707.64|63
1653916800000|2022-05-30 13:20:00|707.84|707.74|707.44|707.34|707.94|707.84|707.34|707.24|131
1653917100000|2022-05-30 13:25:00|707.34|707.24|707.14|707.04|707.44|707.34|707.14|707.04|79
1653917400000|2022-05-30 13:30:00|707.24|707.14|707.24|707.14|707.44|707.34|707.04|706.94|162
1653917700000|2022-05-30 13:35:00|707.34|707.24|707.14|707.04|707.54|707.44|706.84|706.74|178
1653918000000|2022-05-30 13:40:00|707.24|707.14|708.14|708.04|708.34|708.24|707.14|707.04|184
1653918300000|2022-05-30 13:45:00|708.04|707.94|708.54|708.44|708.74|708.64|708.04|707.94|123
1653918600000|2022-05-30 13:50:00|708.64|708.54|708.34|708.24|708.74|708.64|708.24|708.14|98
1653918900000|2022-05-30 13:55:00|708.44|708.34|708.44|708.34|708.64|708.54|708.34|708.24|92
1653919200000|2022-05-30 14:00:00|708.54|708.44|708.74|708.64|708.74|708.64|708.14|708.04|102
1653919500000|2022-05-30 14:05:00|708.64|708.54|708.34|708.24|708.74|708.64|708.04|707.94|110
1653919800000|2022-05-30 14:10:00|708.32|708.22|708.52|708.42|708.72|708.62|708.32|708.22|113
1653920100000|2022-05-30 14:15:00|708.42|708.32|708.72|708.62|708.72|708.62|708.32|708.22|78
1653920400000|2022-05-30 14:20:00|708.62|708.52|708.92|708.82|709.02|708.92|708.62|708.52|84
1653920700000|2022-05-30 14:25:00|709.02|708.92|709.12|709.02|709.22|709.12|708.92|708.82|81
1653921000000|2022-05-30 14:30:00|709.02|708.92|709.42|709.32|709.42|709.32|709.02|708.92|100
1653921300000|2022-05-30 14:35:00|709.32|709.22|709.02|708.92|709.42|709.32|708.92|708.82|110
1653921600000|2022-05-30 14:40:00|709.12|709.02|709.12|709.02|709.12|709.02|708.92|708.82|68
1653921900000|2022-05-30 14:45:00|709.22|709.12|709.62|709.52|709.62|709.52|709.12|709.02|121
1653922200000|2022-05-30 14:50:00|709.72|709.62|709.62|709.52|709.82|709.72|709.52|709.42|101
1653922500000|2022-05-30 14:55:00|709.72|709.62|709.72|709.62|709.92|709.82|709.62|709.52|110
1653922800000|2022-05-30 15:00:00|709.62|709.52|709.22|709.12|709.62|709.52|709.12|709.02|305
1653923100000|2022-05-30 15:05:00|709.12|709.02|708.62|708.52|709.42|709.32|708.62|708.52|109
1653923400000|2022-05-30 15:10:00|708.52|708.42|708.82|708.72|708.92|708.82|708.42|708.32|119
1653923700000|2022-05-30 15:15:00|708.92|708.82|708.92|708.82|709.02|708.92|708.62|708.52|184
1653924000000|2022-05-30 15:20:00|708.82|708.72|709.42|709.32|709.42|709.32|708.62|708.52|170
1653924300000|2022-05-30 15:25:00|709.32|709.22|709.62|709.52|709.62|709.52|709.12|709.02|332
1653924600000|2022-05-30 15:30:00|709.72|709.42|708.82|708.52|710.12|709.82|708.82|708.52|646
1653924900000|2022-05-30 15:35:00|708.72|708.42|708.92|708.62|709.12|708.82|708.72|708.42|281
1653925200000|2022-05-30 15:40:00|708.82|708.52|708.92|708.62|708.92|708.62|708.62|708.32|331
1653925500000|2022-05-30 15:45:00|708.82|708.52|708.42|708.12|708.92|708.62|708.32|708.02|20
1653925800000|2022-05-30 15:50:00|708.32|708.02|708.32|708.02|708.52|708.22|708.12|707.82|37
1653926100000|2022-05-30 15:55:00|708.42|708.12|708.12|707.82|708.52|708.22|708.12|707.82|4
1653926400000|2022-05-30 16:00:00|708.22|707.92|707.92|707.62|708.22|707.92|707.92|707.62|22
1653926700000|2022-05-30 16:05:00|708.02|707.72|708.12|707.82|708.12|707.82|707.82|707.52|11
1653927000000|2022-05-30 16:10:00|708.02|707.72|708.32|708.02|708.32|708.02|708.02|707.72|20
1653927300000|2022-05-30 16:15:00|708.22|707.92|708.42|708.12|708.42|708.12|708.22|707.92|24
1653927600000|2022-05-30 16:20:00|708.52|708.22|708.32|708.02|708.52|708.22|708.22|707.92|19
1653927900000|2022-05-30 16:25:00|708.42|708.12|708.52|708.22|708.62|708.32|708.12|707.82|5
1653928200000|2022-05-30 16:30:00|708.62|708.32|708.22|707.92|708.72|708.42|708.22|707.92|18
1653928500000|2022-05-30 16:35:00|708.32|708.02|708.12|707.82|708.42|708.12|708.02|707.72|6
1653928800000|2022-05-30 16:40:00|708.22|707.92|708.22|707.92|708.32|708.02|708.12|707.82|2
1653929100000|2022-05-30 16:45:00|708.12|707.82|707.82|707.52|708.32|708.02|707.82|707.52|3
1653929400000|2022-05-30 16:50:00|707.92|707.62|707.82|707.52|707.92|707.62|707.62|707.32|13
1653929700000|2022-05-30 16:55:00|707.72|707.42|707.82|707.52|707.82|707.52|707.52|707.22|11
1653930000000|2022-05-30 17:00:00|708.02|707.72|708.12|707.82|708.12|707.82|708.02|707.72|13
1653930300000|2022-05-30 17:05:00|708.22|707.92|708.12|707.82|708.22|707.92|708.12|707.82|3
1653930600000|2022-05-30 17:10:00|708.22|707.92|708.22|707.92|708.22|707.92|708.22|707.92|1
1653930900000|2022-05-30 17:15:00|708.12|707.82|708.22|707.92|708.22|707.92|708.12|707.82|3
1653931200000|2022-05-30 17:20:00|708.12|707.82|708.32|708.02|708.32|708.02|708.12|707.82|9
1653931500000|2022-05-30 17:25:00|708.22|707.92|708.22|707.92|708.22|707.92|708.22|707.92|6
1653931800000|2022-05-30 17:30:00|708.32|708.02|708.32|708.02|708.32|708.02|708.32|708.02|1
1653932100000|2022-05-30 17:35:00|708.22|707.92|708.22|707.92|708.32|708.02|708.22|707.92|0
1653933000000|2022-05-30 17:50:00|708.32|708.02|708.32|708.02|708.32|708.02|708.32|708.02|0
1653934800000|2022-05-30 18:20:00|708.22|707.92|708.32|708.02|708.32|708.02|708.22|707.92|1
1653935100000|2022-05-30 18:25:00|||||||||1
1653935400000|2022-05-30 18:30:00|708.42|708.12|708.52|708.22|708.52|708.22|708.42|708.12|1
1653936000000|2022-05-30 18:40:00|708.62|708.32|708.62|708.32|708.62|708.32|708.62|708.32|0
1653936300000|2022-05-30 18:45:00|708.72|708.42|708.72|708.42|708.72|708.42|708.62|708.32|0
1653936900000|2022-05-30 18:55:00|708.62|708.32|708.62|708.32|708.72|708.42|708.62|708.32|0
1653937800000|2022-05-30 19:10:00|||||||||1
1653938100000|2022-05-30 19:15:00|708.72|708.42|708.72|708.42|708.72|708.42|708.62|708.32|4
1653938400000|2022-05-30 19:20:00|708.62|708.32|708.62|708.32|708.62|708.32|708.62|708.32|1
1653938700000|2022-05-30 19:25:00|708.52|708.22|708.62|708.32|708.62|708.32|708.52|708.22|3
1653939000000|2022-05-30 19:30:00|708.52|708.22|708.62|708.32|708.62|708.32|708.52|708.22|0
1653939300000|2022-05-30 19:35:00|708.52|708.22|708.62|708.32|708.62|708.32|708.52|708.22|0
1653939600000|2022-05-30 19:40:00|708.52|708.22|708.52|708.22|708.52|708.22|708.52|708.22|3
1653939900000|2022-05-30 19:45:00|708.62|708.32|708.62|708.32|708.72|708.42|708.52|708.22|2
1653940200000|2022-05-30 19:50:00|708.72|708.42|708.52|708.22|708.82|708.52|708.32|708.02|27
1653940500000|2022-05-30 19:55:00|708.62|708.32|708.72|708.22|708.72|708.42|708.42|708.02|17
1653944100000|2022-05-30 20:55:00|708.62|708.12|708.62|708.12|708.62|708.12|708.62|708.12|0
1653948000000|2022-05-30 22:00:00|708.22|707.72|708.02|707.52|708.62|708.12|707.92|707.42|0
1653948300000|2022-05-30 22:05:00|707.92|707.42|707.62|707.12|707.92|707.42|707.32|706.82|0
1653948600000|2022-05-30 22:10:00|707.52|707.02|707.22|706.72|707.62|707.12|707.02|706.52|0
1653948900000|2022-05-30 22:15:00|707.32|706.82|707.22|706.72|707.52|707.02|707.22|706.72|0
1653949200000|2022-05-30 22:20:00|707.12|706.62|707.12|706.62|707.32|706.82|707.12|706.62|0
1653949500000|2022-05-30 22:25:00|707.02|706.52|706.32|705.82|707.02|706.52|706.22|705.72|0
1653949800000|2022-05-30 22:30:00|706.02|705.52|705.92|705.42|706.32|705.82|705.72|705.22|0
1653950100000|2022-05-30 22:35:00|706.02|705.52|706.42|705.92|706.52|706.02|705.92|705.42|0
1653950400000|2022-05-30 22:40:00|706.52|706.02|706.32|705.82|706.62|706.12|706.32|705.82|0
1653950700000|2022-05-30 22:45:00|706.52|706.02|706.62|706.12|706.62|706.12|706.52|706.02|0
1653951000000|2022-05-30 22:50:00|706.52|706.02|706.62|706.12|706.62|706.12|706.42|705.92|0
1653951300000|2022-05-30 22:55:00|706.72|706.22|707.02|706.52|707.12|706.62|706.72|706.22|0
1653951600000|2022-05-30 23:00:00|706.92|706.42|707.82|707.32|707.82|707.32|706.92|706.42|0
1653951900000|2022-05-30 23:05:00|707.72|707.22|707.62|707.12|707.92|707.42|707.62|707.12|0
1653952200000|2022-05-30 23:10:00|707.72|707.22|707.72|707.22|707.82|707.32|707.62|707.12|0
1653952500000|2022-05-30 23:15:00|707.82|707.32|707.72|707.22|707.82|707.32|707.62|707.12|0
1653952800000|2022-05-30 23:20:00|707.62|707.12|707.72|707.22|708.02|707.52|707.62|707.12|0
1653953100000|2022-05-30 23:25:00|707.62|707.12|707.72|707.22|707.82|707.32|707.52|707.02|0
1653953400000|2022-05-30 23:30:00|707.82|707.32|707.52|707.02|707.82|707.32|707.52|707.02|0
1653953700000|2022-05-30 23:35:00|707.62|707.12|707.02|706.52|707.62|707.12|706.92|706.42|0
1653954000000|2022-05-30 23:40:00|707.12|706.62|707.32|706.82|707.52|707.02|707.12|706.62|0
1653954300000|2022-05-30 23:45:00|707.42|706.92|707.42|706.92|707.62|707.12|707.22|706.72|0
1653954600000|2022-05-30 23:50:00|707.52|707.02|707.62|707.12|707.72|707.22|707.42|706.92|0
1653954900000|2022-05-30 23:55:00|707.72|707.22|708.42|707.92|708.82|708.32|707.62|707.12|0
1653955200000|2022-05-31 00:00:00|708.52|708.02|708.52|708.02|708.72|708.22|708.12|707.62|0
1653955500000|2022-05-31 00:05:00|708.42|707.92|708.52|708.02|708.62|708.12|708.32|707.82|0
1653955800000|2022-05-31 00:10:00|708.42|707.92|708.22|707.72|708.62|708.12|708.12|707.62|0
1653956100000|2022-05-31 00:15:00|708.32|707.82|707.82|707.32|708.82|708.32|707.72|707.22|0
1653956400000|2022-05-31 00:20:00|707.92|707.42|707.52|707.02|707.92|707.42|707.52|707.02|0
1653956700000|2022-05-31 00:25:00|707.62|707.12|707.22|706.72|707.72|707.22|707.22|706.72|0
1653957000000|2022-05-31 00:30:00|707.32|706.82|706.62|706.12|707.42|706.92|706.22|705.72|0
1653957300000|2022-05-31 00:35:00|706.52|706.02|706.52|706.02|706.82|706.32|706.42|705.92|0
1653957600000|2022-05-31 00:40:00|706.42|705.92|706.82|706.32|707.32|706.82|706.42|705.92|0
1653957900000|2022-05-31 00:45:00|706.72|706.22|705.92|705.42|707.02|706.52|705.92|705.42|0
1653958200000|2022-05-31 00:50:00|705.72|705.22|706.42|705.92|706.62|706.12|705.52|705.02|0
1653958500000|2022-05-31 00:55:00|706.22|705.72|706.62|706.12|706.82|706.32|706.02|705.52|0
1653958800000|2022-05-31 01:00:00|706.42|705.92|706.62|706.12|706.62|706.12|706.22|705.72|0
1653959100000|2022-05-31 01:05:00|706.42|705.92|705.62|705.12|706.42|705.92|705.12|704.62|0
1653959400000|2022-05-31 01:10:00|705.72|705.22|706.42|705.92|706.42|705.92|705.62|705.12|0
1653959700000|2022-05-31 01:15:00|706.32|705.82|706.72|706.22|706.72|706.22|706.22|705.72|0
1653960000000|2022-05-31 01:20:00|706.92|706.42|706.62|706.12|707.02|706.52|706.62|706.12|0
1653960300000|2022-05-31 01:25:00|706.82|706.32|706.42|705.92|706.82|706.32|706.42|705.92|0
1653960600000|2022-05-31 01:30:00|706.32|705.82|706.62|706.12|706.92|706.42|706.02|705.52|0
1653960900000|2022-05-31 01:35:00|706.42|705.92|706.32|705.82|706.62|706.12|705.62|705.12|0
1653961200000|2022-05-31 01:40:00|706.22|705.72|707.32|706.82|707.32|706.82|706.22|705.72|0
1653961500000|2022-05-31 01:45:00|707.52|707.02|707.32|706.82|707.82|707.32|707.12|706.62|0
1653961800000|2022-05-31 01:50:00|707.22|706.72|706.82|706.32|707.22|706.72|706.82|706.32|0
1653962100000|2022-05-31 01:55:00|706.72|706.22|706.62|706.12|706.82|706.32|706.32|705.82|0
1653962400000|2022-05-31 02:00:00|706.42|705.92|706.82|706.32|707.22|706.72|706.42|705.92|0
1653962700000|2022-05-31 02:05:00|706.92|706.42|706.82|706.32|707.02|706.52|706.82|706.32|0
1653963000000|2022-05-31 02:10:00|706.92|706.42|707.72|707.22|707.72|707.22|706.82|706.32|0
1653963300000|2022-05-31 02:15:00|707.62|707.12|707.42|706.92|707.72|707.22|707.22|706.72|0
1653963600000|2022-05-31 02:20:00|707.52|707.02|707.42|706.92|707.62|707.12|707.22|706.72|0
1653963900000|2022-05-31 02:25:00|707.52|707.02|707.92|707.42|707.92|707.42|707.42|706.92|0
1653964200000|2022-05-31 02:30:00|707.72|707.22|707.72|707.22|708.12|707.62|707.62|707.12|0
1653964500000|2022-05-31 02:35:00|707.62|707.12|707.72|707.22|707.72|707.22|707.62|707.12|0
1653964800000|2022-05-31 02:40:00|707.82|707.32|707.62|707.12|707.82|707.32|707.42|706.92|0
1653965100000|2022-05-31 02:45:00|707.72|707.22|707.02|706.52|707.72|707.22|707.02|706.52|0
1653965400000|2022-05-31 02:50:00|707.12|706.62|707.22|706.72|707.32|706.82|707.02|706.52|0
1653965700000|2022-05-31 02:55:00|707.32|706.82|707.92|707.42|707.92|707.42|707.32|706.82|0
1653966000000|2022-05-31 03:00:00|708.02|707.52|707.92|707.42|708.12|707.62|707.72|707.22|0
1653966300000|2022-05-31 03:05:00|707.72|707.22|707.72|707.22|708.02|707.52|707.72|707.22|0
1653966600000|2022-05-31 03:10:00|707.92|707.42|707.32|706.82|707.92|707.42|707.22|706.72|0
1653966900000|2022-05-31 03:15:00|707.42|706.92|707.02|706.52|707.42|706.92|707.02|706.52|0
1653967200000|2022-05-31 03:20:00|706.82|706.32|706.82|706.32|707.02|706.52|706.72|706.22|0
1653967500000|2022-05-31 03:25:00|706.72|706.22|706.52|706.02|706.72|706.22|706.32|705.82|0
1653967800000|2022-05-31 03:30:00|706.62|706.12|706.52|706.02|706.62|706.12|706.32|705.82|0
1653968100000|2022-05-31 03:35:00|706.62|706.12|706.82|706.32|706.82|706.32|706.62|706.12|0
1653968400000|2022-05-31 03:40:00|706.72|706.22|706.82|706.32|706.82|706.32|706.62|706.12|0
1653968700000|2022-05-31 03:45:00|706.92|706.42|707.02|706.52|707.22|706.72|706.82|706.32|0
1653969000000|2022-05-31 03:50:00|706.82|706.32|706.72|706.22|706.82|706.32|706.52|706.02|0
1653969300000|2022-05-31 03:55:00|706.82|706.32|706.92|706.42|707.22|706.72|706.72|706.22|0
1653969600000|2022-05-31 04:00:00|706.82|706.32|706.82|706.32|707.02|706.52|706.82|706.32|0
1653969900000|2022-05-31 04:05:00|707.02|706.52|707.02|706.52|707.22|706.72|707.02|706.52|0
1653970200000|2022-05-31 04:10:00|706.92|706.42|706.82|706.32|707.02|706.52|706.82|706.32|0
1653970500000|2022-05-31 04:15:00|706.72|706.22|706.82|706.32|706.82|706.32|706.72|706.22|0
1653970800000|2022-05-31 04:20:00|706.72|706.22|706.62|706.12|706.72|706.22|706.62|706.12|0
1653971100000|2022-05-31 04:25:00|706.72|706.22|706.82|706.32|706.82|706.32|706.62|706.12|0
1653971400000|2022-05-31 04:30:00|706.72|706.22|706.82|706.32|707.02|706.52|706.72|706.22|0
1653971700000|2022-05-31 04:35:00|706.72|706.22|706.72|706.22|706.82|706.32|706.52|706.02|0
1653972000000|2022-05-31 04:40:00|706.52|706.02|706.52|706.02|706.72|706.22|706.32|705.82|0
1653972300000|2022-05-31 04:45:00|706.62|706.12|706.72|706.22|706.72|706.22|706.52|706.02|0
1653972600000|2022-05-31 04:50:00|706.82|706.32|707.02|706.52|707.02|706.52|706.72|706.22|0
1653972900000|2022-05-31 04:55:00|706.82|706.32|706.82|706.32|706.82|706.32|706.72|706.22|0
1653973200000|2022-05-31 05:00:00|707.02|706.52|706.52|706.02|707.02|706.52|706.52|706.02|0
1653973500000|2022-05-31 05:05:00|706.72|706.22|706.52|706.02|706.72|706.22|706.32|705.82|0
1653973800000|2022-05-31 05:10:00|706.32|705.82|706.72|706.22|706.82|706.32|706.32|705.82|0
1653974100000|2022-05-31 05:15:00|706.52|706.02|706.52|706.02|706.52|706.02|706.32|705.82|0
1653974400000|2022-05-31 05:20:00|706.42|705.92|706.92|706.42|706.92|706.42|706.32|705.82|0
1653974700000|2022-05-31 05:25:00|707.02|706.52|707.02|706.52|707.12|706.62|706.72|706.22|0
1653975000000|2022-05-31 05:30:00|707.22|706.72|707.02|706.52|707.22|706.72|707.02|706.52|0
1653975300000|2022-05-31 05:35:00|706.92|706.42|706.32|705.82|707.02|706.52|706.12|705.62|0
1653975600000|2022-05-31 05:40:00|706.22|705.72|706.02|705.52|706.32|705.82|705.92|705.42|0
1653975900000|2022-05-31 05:45:00|705.82|705.32|705.92|705.42|706.02|705.52|705.82|705.32|0
1653976200000|2022-05-31 05:50:00|706.12|705.62|705.42|704.92|706.12|705.62|705.42|704.92|0
1653976500000|2022-05-31 05:55:00|705.52|705.02|705.62|705.12|706.12|705.62|705.42|704.92|0
1653976800000|2022-05-31 06:00:00|705.42|704.92|707.12|706.82|707.42|707.12|705.42|704.92|349
1653977100000|2022-05-31 06:05:00|707.02|706.72|707.82|707.52|708.42|708.12|707.02|706.72|206
1653977400000|2022-05-31 06:10:00|707.72|707.42|708.72|708.42|708.82|708.52|707.72|707.42|83
1653977700000|2022-05-31 06:15:00|708.82|708.52|708.92|708.62|708.92|708.62|708.22|707.92|98
1653978000000|2022-05-31 06:20:00|708.82|708.52|709.72|709.42|709.72|709.42|708.82|708.52|67
1653978300000|2022-05-31 06:25:00|709.62|709.32|710.42|710.12|710.52|710.22|709.62|709.32|80
1653978600000|2022-05-31 06:30:00|710.32|710.02|710.42|710.12|710.42|710.12|710.22|709.92|18
1653978900000|2022-05-31 06:35:00|710.32|710.02|709.82|709.52|710.42|710.12|709.82|709.52|33
1653979200000|2022-05-31 06:40:00|709.92|709.62|709.72|709.42|710.32|710.02|709.72|709.42|49
1653979500000|2022-05-31 06:45:00|709.82|709.52|709.72|709.42|710.02|709.72|709.52|709.22|18
1653979800000|2022-05-31 06:50:00|709.62|709.32|709.82|709.52|710.22|709.92|709.52|709.22|23
1653980100000|2022-05-31 06:55:00|709.72|709.42|710.82|710.52|710.82|710.52|708.82|708.52|218
1653980400000|2022-05-31 07:00:00|710.72|710.62|715.22|715.12|715.42|715.32|710.42|710.32|874
1653980700000|2022-05-31 07:05:00|715.32|715.22|715.32|715.22|715.82|715.72|714.02|713.92|462
1653981000000|2022-05-31 07:10:00|715.22|715.12|714.12|714.02|715.32|715.22|713.72|713.62|299
1653981300000|2022-05-31 07:15:00|714.22|714.12|713.42|713.32|714.72|714.62|713.42|713.32|219
1653981600000|2022-05-31 07:20:00|713.32|713.22|714.62|714.52|714.62|714.52|713.12|713.02|216
1653981900000|2022-05-31 07:25:00|714.52|714.42|715.12|715.02|715.42|715.32|714.42|714.32|229
1653982200000|2022-05-31 07:30:00|715.02|714.92|715.12|715.02|715.62|715.52|714.32|714.22|227
1653982500000|2022-05-31 07:35:00|715.22|715.12|714.52|714.42|715.52|715.42|714.42|714.32|124
1653982800000|2022-05-31 07:40:00|714.51|714.41|714.61|714.51|714.71|714.61|713.91|713.81|206
1653983100000|2022-05-31 07:45:00|714.71|714.61|714.81|714.71|715.21|715.11|714.51|714.41|212
1653983400000|2022-05-31 07:50:00|714.71|714.61|715.01|714.91|715.21|715.11|714.51|714.41|220
1653983700000|2022-05-31 07:55:00|715.11|715.01|715.11|715.01|715.71|715.61|714.81|714.71|199
1653984000000|2022-05-31 08:00:00|715.21|715.11|716.81|716.71|716.81|716.71|715.11|715.01|229
1653984300000|2022-05-31 08:05:00|716.71|716.61|716.61|716.51|717.11|717.01|716.51|716.41|210
1653984600000|2022-05-31 08:10:00|716.71|716.61|717.11|717.01|717.31|717.21|716.61|716.51|185
1653984900000|2022-05-31 08:15:00|717.21|717.11|717.41|717.31|717.91|717.81|717.21|717.11|242
1653985200000|2022-05-31 08:20:00|717.51|717.41|717.71|717.61|718.31|718.21|717.41|717.31|149
1653985500000|2022-05-31 08:25:00|717.81|717.71|718.71|718.61|718.81|718.71|717.41|717.31|159
1653985800000|2022-05-31 08:30:00|718.81|718.71|718.61|718.51|718.91|718.81|718.31|718.21|189
1653986100000|2022-05-31 08:35:00|718.51|718.41|718.01|717.91|718.51|718.41|717.71|717.61|101
1653986400000|2022-05-31 08:40:00|717.91|717.81|718.81|718.71|719.11|719.01|717.91|717.81|111
1653986700000|2022-05-31 08:45:00|718.71|718.61|718.01|717.91|718.71|718.61|717.71|717.61|124
1653987000000|2022-05-31 08:50:00|717.91|717.81|718.11|718.01|718.31|718.21|717.91|717.81|87
1653987300000|2022-05-31 08:55:00|718.21|718.11|718.21|718.11|718.51|718.41|718.01|717.91|140
1653987600000|2022-05-31 09:00:00|718.11|718.01|716.81|716.71|718.11|718.01|716.61|716.51|167
1653987900000|2022-05-31 09:05:00|716.91|716.81|716.61|716.51|717.01|716.91|716.31|716.21|140
1653988200000|2022-05-31 09:10:00|716.51|716.41|716.11|716.01|716.81|716.71|716.11|716.01|137
1653988500000|2022-05-31 09:15:00|716.01|715.91|716.01|715.91|716.51|716.41|716.01|715.91|85
1653988800000|2022-05-31 09:20:00|716.11|716.01|715.21|715.11|716.31|716.21|715.21|715.11|155
1653989100000|2022-05-31 09:25:00|715.11|715.01|715.21|715.11|715.51|715.41|714.91|714.81|206
1653989400000|2022-05-31 09:30:00|715.11|715.01|714.51|714.41|715.61|715.51|714.41|714.31|160
1653989700000|2022-05-31 09:35:00|714.41|714.31|713.71|713.61|714.61|714.51|713.41|713.31|159
1653990000000|2022-05-31 09:40:00|713.81|713.71|713.61|713.51|713.91|713.81|713.11|713.01|180
1653990300000|2022-05-31 09:45:00|713.51|713.41|713.91|713.81|714.31|714.21|713.31|713.21|133
1653990600000|2022-05-31 09:50:00|713.81|713.71|713.81|713.71|714.11|714.01|713.41|713.31|106
1653990900000|2022-05-31 09:55:00|713.91|713.81|714.91|714.81|714.91|714.81|713.71|713.61|155
1653991200000|2022-05-31 10:00:00|714.81|714.71|714.21|714.11|715.01|714.91|714.01|713.91|87
1653991500000|2022-05-31 10:05:00|714.31|714.21|714.11|714.01|714.31|714.21|713.71|713.61|108
1653991800000|2022-05-31 10:10:00|714.01|713.91|713.71|713.61|714.11|714.01|713.31|713.21|112
1653992100000|2022-05-31 10:15:00|713.61|713.51|714.01|713.91|714.11|714.01|713.61|713.51|80
1653992400000|2022-05-31 10:20:00|713.91|713.81|713.61|713.51|714.01|713.91|713.51|713.41|84
1653992700000|2022-05-31 10:25:00|713.51|713.41|713.41|713.31|714.01|713.91|713.31|713.21|102
1653993000000|2022-05-31 10:30:00|713.31|713.21|713.21|713.11|713.71|713.61|713.01|712.91|91
1653993300000|2022-05-31 10:35:00|713.11|713.01|713.71|713.61|713.81|713.71|713.11|713.01|73
1653993600000|2022-05-31 10:40:00|713.61|713.51|714.51|714.41|714.51|714.41|713.61|713.51|81
1653993900000|2022-05-31 10:45:00|714.41|714.31|714.61|714.51|714.81|714.71|714.41|714.31|78
1653994200000|2022-05-31 10:50:00|714.71|714.61|715.01|714.91|715.51|715.41|714.71|714.61|140
1653994500000|2022-05-31 10:55:00|715.11|715.01|715.31|715.21|715.51|715.41|715.01|714.91|87
1653994800000|2022-05-31 11:00:00|715.41|715.31|715.81|715.71|716.11|716.01|715.41|715.31|89
1653995100000|2022-05-31 11:05:00|715.91|715.81|716.11|716.01|716.31|716.21|715.61|715.51|119
1653995400000|2022-05-31 11:10:00|716.21|716.11|715.31|715.21|716.41|716.31|715.31|715.21|87
1653995700000|2022-05-31 11:15:00|715.21|715.11|715.41|715.31|715.61|715.51|715.11|715.01|83
1653996000000|2022-05-31 11:20:00|715.51|715.41|715.51|715.41|715.71|715.61|715.21|715.11|97
1653996300000|2022-05-31 11:25:00|715.61|715.51|715.51|715.41|715.61|715.51|715.31|715.21|84
1653996600000|2022-05-31 11:30:00|715.41|715.31|715.41|715.31|715.61|715.51|715.21|715.11|54
1653996900000|2022-05-31 11:35:00|715.51|715.41|716.11|716.01|716.31|716.21|715.41|715.31|58
1653997200000|2022-05-31 11:40:00|716.13|716.03|715.73|715.63|716.13|716.03|715.63|715.53|41
1653997500000|2022-05-31 11:45:00|715.63|715.53|715.63|715.53|715.93|715.83|715.53|715.43|26
1653997800000|2022-05-31 11:50:00|715.73|715.63|715.13|715.03|715.73|715.63|715.03|714.93|102
1653998100000|2022-05-31 11:55:00|715.23|715.13|715.83|715.73|715.83|715.73|715.13|715.03|64
1653998400000|2022-05-31 12:00:00|715.93|715.83|715.23|715.13|715.93|715.83|714.93|714.83|113
1653998700000|2022-05-31 12:05:00|715.13|715.03|714.83|714.73|715.43|715.33|714.73|714.63|115
1653999000000|2022-05-31 12:10:00|714.73|714.63|714.93|714.83|715.03|714.93|714.53|714.43|163
1653999300000|2022-05-31 12:15:00|714.83|714.73|715.33|715.23|715.33|715.23|714.53|714.43|114
1653999600000|2022-05-31 12:20:00|715.23|715.13|714.73|714.63|715.33|715.23|714.63|714.53|75
1653999900000|2022-05-31 12:25:00|714.83|714.73|715.03|714.93|715.33|715.23|714.63|714.53|112
1654000200000|2022-05-31 12:30:00|714.93|714.83|714.43|714.33|715.13|715.03|714.13|714.03|147
1654000500000|2022-05-31 12:35:00|714.53|714.43|713.93|713.83|714.83|714.73|713.83|713.73|134
1654000800000|2022-05-31 12:40:00|714.03|713.93|713.43|713.33|714.13|714.03|713.43|713.33|147
1654001100000|2022-05-31 12:45:00|713.53|713.43|714.53|714.43|714.53|714.43|713.23|713.13|148
1654001400000|2022-05-31 12:50:00|714.43|714.33|714.13|714.03|714.63|714.53|714.03|713.93|80
1654001700000|2022-05-31 12:55:00|714.23|714.13|713.33|713.23|714.23|714.13|713.23|713.13|127
1654002000000|2022-05-31 13:00:00|713.23|713.13|713.93|713.83|714.13|714.03|712.93|712.83|206
1654002300000|2022-05-31 13:05:00|713.83|713.73|714.03|713.93|714.23|714.13|713.73|713.63|137
1654002600000|2022-05-31 13:10:00|714.13|714.03|715.13|715.03|715.23|715.13|714.03|713.93|222
1654002900000|2022-05-31 13:15:00|715.03|714.93|714.83|714.73|715.13|715.03|714.63|714.53|165
1654003200000|2022-05-31 13:20:00|714.73|714.63|714.73|714.63|715.03|714.93|714.63|714.53|155
1654003500000|2022-05-31 13:25:00|714.63|714.53|714.63|714.53|715.03|714.93|714.53|714.43|176
1654003800000|2022-05-31 13:30:00|714.73|714.63|713.03|712.93|715.13|715.03|713.03|712.93|445
1654004100000|2022-05-31 13:35:00|712.93|712.83|712.83|712.73|713.93|713.83|712.83|712.73|321
1654004400000|2022-05-31 13:40:00|712.73|712.63|711.63|711.53|712.83|712.73|711.43|711.33|375
1654004700000|2022-05-31 13:45:00|711.73|711.63|712.73|712.63|713.43|713.33|711.63|711.53|343
1654005000000|2022-05-31 13:50:00|712.63|712.53|713.03|712.93|713.33|713.23|712.13|712.03|294
1654005300000|2022-05-31 13:55:00|712.93|712.83|713.33|713.23|714.13|714.03|712.93|712.83|265
1654005600000|2022-05-31 14:00:00|713.23|713.13|712.73|712.63|714.13|714.03|712.63|712.53|228
1654005900000|2022-05-31 14:05:00|712.83|712.73|712.23|712.13|713.23|713.13|712.13|712.03|257
1654006200000|2022-05-31 14:10:00|712.19|712.09|713.59|713.49|713.59|713.49|711.89|711.79|274
1654006500000|2022-05-31 14:15:00|713.69|713.59|715.09|714.99|715.09|714.99|713.39|713.29|264
1654006800000|2022-05-31 14:20:00|715.19|715.09|715.39|715.29|715.99|715.89|714.89|714.79|392
1654007100000|2022-05-31 14:25:00|715.29|715.19|714.59|714.49|715.59|715.49|714.49|714.39|278
1654007400000|2022-05-31 14:30:00|714.49|714.39|714.79|714.69|715.79|715.69|714.49|714.39|194
1654007700000|2022-05-31 14:35:00|714.69|714.59|714.59|714.49|714.89|714.79|714.19|714.09|198
1654008000000|2022-05-31 14:40:00|714.69|714.59|714.89|714.79|715.19|715.09|714.29|714.19|196
1654008300000|2022-05-31 14:45:00|714.79|714.69|714.29|714.19|715.49|715.39|714.19|714.09|152
1654008600000|2022-05-31 14:50:00|714.19|714.09|714.79|714.69|715.09|714.99|714.19|714.09|167
1654008900000|2022-05-31 14:55:00|714.89|714.79|714.49|714.39|714.89|714.79|714.39|714.29|180
1654009200000|2022-05-31 15:00:00|714.59|714.49|715.79|715.69|715.89|715.79|714.39|714.29|218
1654009500000|2022-05-31 15:05:00|715.69|715.59|714.29|714.19|715.89|715.79|713.89|713.79|237
1654009800000|2022-05-31 15:10:00|714.19|714.09|713.79|713.69|714.59|714.49|713.79|713.69|179
1654010100000|2022-05-31 15:15:00|713.69|713.59|713.49|713.39|714.29|714.19|713.29|713.19|282
1654010400000|2022-05-31 15:20:00|713.39|713.29|713.19|713.09|713.79|713.69|712.89|712.79|400
1654010700000|2022-05-31 15:25:00|713.09|712.99|712.29|712.19|714.19|714.09|712.29|712.19|743
1654011000000|2022-05-31 15:30:00|712.19|712.09|713.09|712.79|713.69|713.39|711.59|711.29|1373
1654011300000|2022-05-31 15:35:00|712.89|712.59|714.69|714.39|714.69|714.39|712.69|712.39|1029
1654011600000|2022-05-31 15:40:00|714.59|714.29|714.79|714.49|714.99|714.69|713.89|713.59|162
1654011900000|2022-05-31 15:45:00|714.69|714.39|715.69|715.39|715.79|715.49|714.69|714.39|82
1654012200000|2022-05-31 15:50:00|715.59|715.29|716.19|715.89|716.49|716.19|715.59|715.29|87
1654012500000|2022-05-31 15:55:00|716.29|715.99|716.69|716.39|716.89|716.59|716.29|715.99|117
1654012800000|2022-05-31 16:00:00|716.59|716.29|717.29|716.99|717.79|717.49|716.59|716.29|72
1654013100000|2022-05-31 16:05:00|717.19|716.89|716.49|716.19|717.19|716.89|716.39|716.09|60
1654013400000|2022-05-31 16:10:00|716.39|716.09|715.89|715.59|716.89|716.59|715.79|715.49|35
1654013700000|2022-05-31 16:15:00|715.79|715.49|715.79|715.49|716.09|715.79|715.29|714.99|26
1654014000000|2022-05-31 16:20:00|715.89|715.59|715.39|715.09|715.89|715.59|715.09|714.79|27
1654014300000|2022-05-31 16:25:00|715.49|715.19|716.09|715.79|716.19|715.89|715.29|714.99|37
1654014600000|2022-05-31 16:30:00|716.19|715.89|716.29|715.99|716.29|715.99|715.89|715.59|19
1654014900000|2022-05-31 16:35:00|716.39|716.09|716.79|716.49|716.79|716.49|716.09|715.79|25
1654015200000|2022-05-31 16:40:00|716.89|716.59|717.09|716.79|717.49|717.19|716.79|716.49|34
1654015500000|2022-05-31 16:45:00|717.19|716.89|716.79|716.49|717.39|717.09|716.59|716.29|41
1654015800000|2022-05-31 16:50:00|716.69|716.39|716.89|716.59|717.19|716.89|716.59|716.29|39
1654016100000|2022-05-31 16:55:00|716.99|716.69|716.49|716.19|717.19|716.89|716.39|716.09|21
1654016400000|2022-05-31 17:00:00|716.39|716.09|715.69|715.39|716.69|716.39|715.29|714.99|25
1654016700000|2022-05-31 17:05:00|715.79|715.49|716.59|716.29|716.79|716.49|715.79|715.49|25
1654017000000|2022-05-31 17:10:00|716.49|716.19|715.89|715.59|716.49|716.19|715.69|715.39|35
1654017300000|2022-05-31 17:15:00|715.99|715.69|715.19|714.89|715.99|715.69|714.89|714.59|19
1654017600000|2022-05-31 17:20:00|715.29|714.99|714.79|714.49|715.29|714.99|714.79|714.49|12
1654017900000|2022-05-31 17:25:00|714.89|714.59|714.99|714.69|715.29|714.99|714.49|714.19|20
1654018200000|2022-05-31 17:30:00|714.89|714.59|715.69|715.39|715.69|715.39|714.59|714.29|38
1654018500000|2022-05-31 17:35:00|715.59|715.29|715.69|715.39|716.19|715.89|715.29|714.99|22
1654018800000|2022-05-31 17:40:00|715.59|715.29|716.19|715.89|716.19|715.89|715.59|715.29|12
1654019100000|2022-05-31 17:45:00|716.09|715.79|715.89|715.59|716.39|716.09|715.59|715.29|12
1654019400000|2022-05-31 17:50:00|715.79|715.49|716.29|715.99|716.69|716.39|715.79|715.49|45
1654019700000|2022-05-31 17:55:00|716.19|715.89|716.59|716.29|716.79|716.49|716.19|715.89|66
1654020000000|2022-05-31 18:00:00|716.49|716.19|715.59|715.29|716.59|716.29|715.59|715.29|81
1654020300000|2022-05-31 18:05:00|715.49|715.19|715.39|715.09|715.59|715.29|714.79|714.49|36
1654020600000|2022-05-31 18:10:00|715.29|714.99|715.09|714.79|715.59|715.29|714.89|714.59|25
1654020900000|2022-05-31 18:15:00|715.19|714.89|715.59|715.29|715.59|715.29|715.09|714.79|29
1654021200000|2022-05-31 18:20:00|715.69|715.39|714.99|714.69|715.69|715.39|714.69|714.39|25
1654021500000|2022-05-31 18:25:00|714.89|714.59|714.89|714.59|714.99|714.69|714.29|713.99|53
1654021800000|2022-05-31 18:30:00|714.79|714.49|714.49|714.19|715.09|714.79|714.29|713.99|35
1654022100000|2022-05-31 18:35:00|714.39|714.09|714.59|714.29|714.79|714.49|714.29|713.99|25
1654022400000|2022-05-31 18:40:00|714.49|714.19|713.69|713.39|714.59|714.29|713.59|713.29|43
1654022700000|2022-05-31 18:45:00|713.79|713.49|712.99|712.69|713.79|713.49|712.49|712.19|58
1654023000000|2022-05-31 18:50:00|712.89|712.59|712.09|711.79|713.19|712.89|711.99|711.69|43
1654023300000|2022-05-31 18:55:00|711.99|711.69|712.39|712.09|712.69|712.39|711.49|711.19|32
1654023600000|2022-05-31 19:00:00|712.29|711.99|712.29|711.99|712.59|712.29|711.49|711.19|43
1654023900000|2022-05-31 19:05:00|712.19|711.89|713.19|712.89|713.29|712.99|711.79|711.49|34
1654024200000|2022-05-31 19:10:00|713.09|712.79|713.19|712.89|713.29|712.99|712.49|712.19|16
1654024500000|2022-05-31 19:15:00|713.29|712.99|713.09|712.79|714.09|713.79|712.99|712.69|25
1654024800000|2022-05-31 19:20:00|713.19|712.89|713.89|713.59|714.29|713.99|713.09|712.79|38
1654025100000|2022-05-31 19:25:00|713.99|713.69|713.59|713.29|714.29|713.99|713.59|713.29|54
1654025400000|2022-05-31 19:30:00|713.69|713.39|714.59|714.29|714.79|714.49|713.69|713.39|59
1654025700000|2022-05-31 19:35:00|714.69|714.39|714.19|713.89|714.69|714.39|713.99|713.69|26
1654026000000|2022-05-31 19:40:00|714.09|713.79|713.69|713.39|714.59|714.29|713.59|713.29|32
1654026300000|2022-05-31 19:45:00|713.59|713.29|713.09|712.79|713.79|713.49|712.89|712.59|71
1654026600000|2022-05-31 19:50:00|712.99|712.69|713.39|713.09|714.59|714.29|712.99|712.69|156
1654026900000|2022-05-31 19:55:00|713.29|712.99|712.79|712.29|713.59|713.29|712.69|712.19|92
1654027200000|2022-05-31 20:00:00|713.29|712.79|712.29|711.79|713.79|713.29|712.29|711.79|0
1654027500000|2022-05-31 20:05:00|712.19|711.69|712.29|711.79|712.49|711.99|711.79|711.29|0
1654027800000|2022-05-31 20:10:00|712.39|711.89|712.69|712.19|713.79|713.29|712.29|711.79|0
1654028100000|2022-05-31 20:15:00|712.69|712.19|712.89|712.39|712.99|712.49|712.49|711.99|0
1654028400000|2022-05-31 20:20:00|712.79|712.29|712.99|712.49|713.09|712.59|712.79|712.29|0
1654028700000|2022-05-31 20:25:00|713.19|712.69|713.19|712.69|713.19|712.69|712.49|711.99|0
1654029000000|2022-05-31 20:30:00|713.09|712.59|712.89|712.39|713.19|712.69|712.79|712.29|0
1654029300000|2022-05-31 20:35:00|712.99|712.49|713.09|712.59|713.09|712.59|712.79|712.29|0
1654029600000|2022-05-31 20:40:00|712.99|712.49|713.09|712.59|713.19|712.69|712.99|712.49|0
1654029900000|2022-05-31 20:45:00|713.19|712.69|713.29|712.79|713.29|712.79|712.89|712.39|0
1654030200000|2022-05-31 20:50:00|713.39|712.89|713.29|712.79|713.49|712.99|713.19|712.69|0
1654030500000|2022-05-31 20:55:00|713.39|712.89|713.19|712.69|713.39|712.89|713.09|712.59|0
1654030800000|2022-05-31 21:00:00|713.09|712.59|713.19|712.69|713.19|712.69|713.09|712.59|0
1654031100000|2022-05-31 21:05:00|713.09|712.59|713.09|712.59|713.09|712.59|713.09|712.59|0
1654031400000|2022-05-31 21:10:00|713.19|712.69|713.29|712.79|713.29|712.79|713.19|712.69|0
1654031700000|2022-05-31 21:15:00|713.19|712.69|713.29|712.79|713.39|712.89|713.19|712.69|0
1654032300000|2022-05-31 21:25:00|713.39|712.89|713.39|712.89|713.39|712.89|713.39|712.89|0
1654032600000|2022-05-31 21:30:00|713.49|712.99|713.49|712.99|713.49|712.99|713.39|712.89|0
1654033200000|2022-05-31 21:40:00|713.39|712.89|713.39|712.89|713.39|712.89|713.39|712.89|0
1654034400000|2022-05-31 22:00:00|713.79|713.29|713.79|713.29|713.99|713.49|713.69|713.19|0
1654034700000|2022-05-31 22:05:00|713.89|713.39|713.89|713.39|713.99|713.49|713.79|713.29|0
1654035000000|2022-05-31 22:10:00|713.79|713.29|713.69|713.19|713.89|713.39|713.59|713.09|0
1654035300000|2022-05-31 22:15:00|713.59|713.09|713.49|712.99|713.89|713.39|713.49|712.99|0
1654035600000|2022-05-31 22:20:00|713.59|713.09|713.59|713.09|713.59|713.09|713.49|712.99|0
1654035900000|2022-05-31 22:25:00|713.49|712.99|713.69|713.19|713.69|713.19|713.29|712.79|0
1654036200000|2022-05-31 22:30:00|713.79|713.29|713.89|713.39|713.99|713.49|713.79|713.29|0
1654036500000|2022-05-31 22:35:00|713.79|713.29|714.29|713.79|714.29|713.79|713.79|713.29|0
1654036800000|2022-05-31 22:40:00|714.39|713.89|713.99|713.49|714.39|713.89|713.99|713.49|0
1654037100000|2022-05-31 22:45:00|714.09|713.59|714.49|713.99|714.59|714.09|713.99|713.49|0
1654037400000|2022-05-31 22:50:00|714.59|714.09|714.39|713.89|714.59|714.09|714.29|713.79|0
1654037700000|2022-05-31 22:55:00|714.49|713.99|714.69|714.19|714.79|714.29|714.39|713.89|0
1654038000000|2022-05-31 23:00:00|714.79|714.29|714.59|714.09|714.79|714.29|714.39|713.89|0
1654038300000|2022-05-31 23:05:00|714.49|713.99|714.39|713.89|714.69|714.19|714.19|713.69|0
1654038600000|2022-05-31 23:10:00|714.29|713.79|714.39|713.89|714.49|713.99|714.19|713.69|0
1654038900000|2022-05-31 23:15:00|714.49|713.99|714.39|713.89|714.49|713.99|714.19|713.69|0
1654039200000|2022-05-31 23:20:00|714.29|713.79|714.49|713.99|714.49|713.99|714.19|713.69|0
1654039500000|2022-05-31 23:25:00|714.39|713.89|714.69|714.19|714.69|714.19|714.39|713.89|0
1654039800000|2022-05-31 23:30:00|715.19|714.69|715.19|714.69|715.29|714.79|715.09|714.59|0
1654040100000|2022-05-31 23:35:00|715.09|714.59|714.69|714.19|715.09|714.59|714.69|714.19|0
1654040400000|2022-05-31 23:40:00|714.79|714.29|715.39|714.89|715.39|714.89|714.79|714.29|0
1654040700000|2022-05-31 23:45:00|714.99|714.49|715.19|714.69|715.29|714.79|714.89|714.39|0
1654041000000|2022-05-31 23:50:00|715.29|714.79|715.39|714.89|715.39|714.89|715.19|714.69|0
1654041300000|2022-05-31 23:55:00|715.49|714.99|715.39|714.89|715.49|714.99|715.19|714.69|0
1654041600000|2022-06-01 00:00:00|715.49|714.99|715.89|715.39|715.89|715.39|715.39|714.89|0
1654041900000|2022-06-01 00:05:00|715.99|715.49|715.99|715.49|716.19|715.69|715.89|715.39|0
1654042200000|2022-06-01 00:10:00|716.09|715.59|716.09|715.59|716.09|715.59|715.89|715.39|0
1654042500000|2022-06-01 00:15:00|715.99|715.49|716.29|715.79|717.39|716.89|715.99|715.49|0
1654042800000|2022-06-01 00:20:00|716.09|715.59|716.59|716.09|716.79|716.29|716.09|715.59|0
1654043100000|2022-06-01 00:25:00|716.69|716.19|716.59|716.09|716.99|716.49|716.59|716.09|0
1654043400000|2022-06-01 00:30:00|716.49|715.99|716.79|716.29|716.99|716.49|716.49|715.99|0
1654043700000|2022-06-01 00:35:00|716.59|716.09|716.09|715.59|716.59|716.09|715.99|715.49|0
1654044000000|2022-06-01 00:40:00|716.29|715.79|716.49|715.99|716.49|715.99|716.09|715.59|0
1654044300000|2022-06-01 00:45:00|716.69|716.19|716.59|716.09|716.69|716.19|716.29|715.79|0
1654044600000|2022-06-01 00:50:00|716.69|716.19|716.59|716.09|716.79|716.29|716.59|716.09|0
1654044900000|2022-06-01 00:55:00|716.69|716.19|716.29|715.79|716.69|716.19|716.09|715.59|0
1654045200000|2022-06-01 01:00:00|716.19|715.69|716.49|715.99|716.49|715.99|715.89|715.39|0
1654045500000|2022-06-01 01:05:00|716.39|715.89|716.49|715.99|716.59|716.09|716.29|715.79|0
1654045800000|2022-06-01 01:10:00|716.69|716.19|717.19|716.69|717.19|716.69|716.69|716.19|0
1654046100000|2022-06-01 01:15:00|717.39|716.89|717.19|716.69|717.39|716.89|717.19|716.69|0
1654046400000|2022-06-01 01:20:00|717.29|716.79|716.89|716.39|717.29|716.79|716.89|716.39|0
1654046700000|2022-06-01 01:25:00|716.69|716.19|716.69|716.19|716.69|716.19|716.49|715.99|0
1654047000000|2022-06-01 01:30:00|716.49|715.99|716.29|715.79|716.69|716.19|716.29|715.79|0
1654047300000|2022-06-01 01:35:00|716.09|715.59|716.69|716.19|716.69|716.19|715.89|715.39|0
1654047600000|2022-06-01 01:40:00|716.59|716.09|716.49|715.99|716.69|716.19|716.29|715.79|0
1654047900000|2022-06-01 01:45:00|716.29|715.79|716.49|715.99|716.69|716.19|716.29|715.79|0
1654048200000|2022-06-01 01:50:00|716.59|716.09|716.69|716.19|716.69|716.19|716.49|715.99|0
1654048500000|2022-06-01 01:55:00|716.89|716.39|716.69|716.19|716.89|716.39|716.69|716.19|0
1654048800000|2022-06-01 02:00:00|716.49|715.99|716.39|715.89|716.49|715.99|716.19|715.69|0
1654049100000|2022-06-01 02:05:00|716.29|715.79|715.89|715.39|716.49|715.99|715.89|715.39|0
1654049400000|2022-06-01 02:10:00|715.99|715.49|716.09|715.59|716.09|715.59|715.89|715.39|0
1654049700000|2022-06-01 02:15:00|716.19|715.69|716.49|715.99|716.49|715.99|716.09|715.59|0
1654050000000|2022-06-01 02:20:00|716.59|716.09|716.69|716.19|716.79|716.29|716.59|716.09|0
1654050300000|2022-06-01 02:25:00|716.59|716.09|716.49|715.99|716.59|716.09|716.49|715.99|0
1654050600000|2022-06-01 02:30:00|716.59|716.09|716.49|715.99|716.69|716.19|716.49|715.99|0
1654050900000|2022-06-01 02:35:00|716.59|716.09|716.69|716.19|716.69|716.19|716.49|715.99|0
1654051200000|2022-06-01 02:40:00|716.49|715.99|716.69|716.19|716.69|716.19|716.49|715.99|0
1654051500000|2022-06-01 02:45:00|716.79|716.29|716.49|715.99|716.79|716.29|716.49|715.99|0
1654051800000|2022-06-01 02:50:00|716.29|715.79|715.69|715.19|716.29|715.79|715.69|715.19|0
1654052100000|2022-06-01 02:55:00|715.89|715.39|715.79|715.29|715.89|715.39|715.69|715.19|0
1654052400000|2022-06-01 03:00:00|715.69|715.19|715.49|714.99|715.69|715.19|715.49|714.99|0
1654052700000|2022-06-01 03:05:00|715.69|715.19|715.49|714.99|715.69|715.19|715.49|714.99|0
1654053000000|2022-06-01 03:10:00|715.69|715.19|715.49|714.99|715.69|715.19|715.49|714.99|0
1654053300000|2022-06-01 03:15:00|715.69|715.19|715.89|715.39|716.09|715.59|715.69|715.19|0
1654053600000|2022-06-01 03:20:00|715.99|715.49|716.19|715.69|716.29|715.79|715.89|715.39|0
1654053900000|2022-06-01 03:25:00|716.29|715.79|716.29|715.79|716.29|715.79|716.09|715.59|0
1654054200000|2022-06-01 03:30:00|716.19|715.69|716.09|715.59|716.29|715.79|716.09|715.59|0
1654054500000|2022-06-01 03:35:00|715.99|715.49|715.89|715.39|716.09|715.59|715.89|715.39|0
1654054800000|2022-06-01 03:40:00|715.99|715.49|715.89|715.39|716.09|715.59|715.89|715.39|0
1654055100000|2022-06-01 03:45:00|715.99|715.49|716.29|715.79|716.29|715.79|715.99|715.49|0
1654055400000|2022-06-01 03:50:00|716.19|715.69|716.09|715.59|716.29|715.79|716.09|715.59|0
1654056000000|2022-06-01 04:00:00|716.29|715.79|716.09|715.59|716.29|715.79|716.09|715.59|0
1654056300000|2022-06-01 04:05:00|715.89|715.39|714.99|714.49|715.89|715.39|714.99|714.49|0
1654056600000|2022-06-01 04:10:00|715.19|714.69|715.09|714.59|715.19|714.69|714.79|714.29|0
1654056900000|2022-06-01 04:15:00|714.99|714.49|715.19|714.69|715.19|714.69|714.99|714.49|0
1654057200000|2022-06-01 04:20:00|715.09|714.59|715.29|714.79|715.29|714.79|715.09|714.59|0
1654057500000|2022-06-01 04:25:00|715.19|714.69|715.49|714.99|715.49|714.99|715.19|714.69|0
1654057800000|2022-06-01 04:30:00|715.39|714.89|715.29|714.79|715.49|714.99|715.29|714.79|0
1654058100000|2022-06-01 04:35:00|715.39|714.89|715.49|714.99|715.49|714.99|715.29|714.79|0
1654058700000|2022-06-01 04:45:00|715.69|715.19|715.49|714.99|715.69|715.19|715.49|714.99|0
1654059000000|2022-06-01 04:50:00|715.59|715.09|715.69|715.19|715.69|715.19|715.49|714.99|0
1654059300000|2022-06-01 04:55:00|715.79|715.29|716.19|715.69|716.29|715.79|715.79|715.29|0
1654059600000|2022-06-01 05:00:00|716.09|715.59|716.29|715.79|716.29|715.79|716.09|715.59|0
1654059900000|2022-06-01 05:05:00|716.49|715.99|716.49|715.99|716.79|716.29|716.29|715.79|0
1654060200000|2022-06-01 05:10:00|716.39|715.89|716.09|715.59|716.49|715.99|716.09|715.59|0
1654060500000|2022-06-01 05:15:00|716.29|715.79|715.79|715.29|716.29|715.79|715.69|715.19|0
1654060800000|2022-06-01 05:20:00|715.89|715.39|715.69|715.19|715.89|715.39|715.69|715.19|0
1654061100000|2022-06-01 05:25:00|715.79|715.29|715.49|714.99|715.89|715.39|715.49|714.99|0
1654061400000|2022-06-01 05:30:00|715.29|714.79|713.99|713.49|715.29|714.79|713.99|713.49|0
1654061700000|2022-06-01 05:35:00|714.19|713.69|714.19|713.69|714.39|713.89|714.09|713.59|0
1654062000000|2022-06-01 05:40:00|714.39|713.89|714.29|713.79|714.49|713.99|714.19|713.69|0
1654062300000|2022-06-01 05:45:00|714.39|713.89|713.59|713.09|714.39|713.89|713.59|713.09|0
1654062600000|2022-06-01 05:50:00|713.69|713.19|713.79|713.29|714.19|713.69|713.59|713.09|0
1654062900000|2022-06-01 05:55:00|713.99|713.49|714.19|713.69|714.19|713.69|713.59|713.09|0
1654063200000|2022-06-01 06:00:00|713.49|713.19|714.39|714.09|714.49|714.19|713.49|713.19|55
1654063500000|2022-06-01 06:05:00|714.49|714.19|715.09|714.79|715.09|714.79|714.49|714.19|47
1654063800000|2022-06-01 06:10:00|714.99|714.69|714.69|714.39|715.29|714.99|714.69|714.39|34
1654064100000|2022-06-01 06:15:00|714.79|714.49|714.19|713.89|714.79|714.49|713.99|713.69|37
1654064400000|2022-06-01 06:20:00|714.09|713.79|714.69|714.39|714.89|714.59|714.09|713.79|24
1654064700000|2022-06-01 06:25:00|714.79|714.49|713.99|713.69|714.79|714.49|713.99|713.69|29
1654065000000|2022-06-01 06:30:00|713.89|713.59|713.39|713.09|713.99|713.69|713.39|713.09|50
1654065300000|2022-06-01 06:35:00|713.29|712.99|713.29|712.99|713.49|713.19|712.79|712.49|25
1654065600000|2022-06-01 06:40:00|713.39|713.09|713.89|713.59|713.89|713.59|713.39|713.09|6
1654065900000|2022-06-01 06:45:00|713.79|713.49|714.59|714.29|714.59|714.29|713.79|713.49|14
1654066200000|2022-06-01 06:50:00|714.49|714.19|714.49|714.19|714.59|714.29|714.19|713.89|23
1654066500000|2022-06-01 06:55:00|714.59|714.29|714.99|714.69|715.59|715.29|714.39|714.09|148
1654066800000|2022-06-01 07:00:00|714.89|714.79|713.39|713.29|715.39|715.29|712.89|712.79|713
1654067100000|2022-06-01 07:05:00|713.29|713.19|712.29|712.19|713.49|713.39|711.79|711.69|508
1654067400000|2022-06-01 07:10:00|712.19|712.09|713.09|712.99|713.29|713.19|711.79|711.69|344
1654067700000|2022-06-01 07:15:00|713.19|713.09|712.79|712.69|713.49|713.39|712.29|712.19|264
1654068000000|2022-06-01 07:20:00|712.89|712.79|712.19|712.09|713.09|712.99|711.69|711.59|139
1654068300000|2022-06-01 07:25:00|712.09|711.99|711.59|711.49|712.29|712.19|711.59|711.49|161
1654068600000|2022-06-01 07:30:00|711.49|711.39|712.99|712.89|712.99|712.89|711.09|710.99|189
1654068900000|2022-06-01 07:35:00|712.89|712.79|712.69|712.59|713.29|713.19|712.69|712.59|145
1654069200000|2022-06-01 07:40:00|712.68|712.58|711.78|711.68|712.88|712.78|711.28|711.18|169
1654069500000|2022-06-01 07:45:00|711.88|711.78|711.68|711.58|711.98|711.88|711.38|711.28|137
1654069800000|2022-06-01 07:50:00|711.78|711.68|710.78|710.68|712.08|711.98|710.48|710.38|118
1654070100000|2022-06-01 07:55:00|710.88|710.78|710.98|710.88|711.58|711.48|710.68|710.58|99
1654070400000|2022-06-01 08:00:00|711.08|710.98|710.68|710.58|711.18|711.08|710.48|710.38|134
1654070700000|2022-06-01 08:05:00|710.78|710.68|708.98|708.88|710.78|710.68|707.78|707.68|310
1654071000000|2022-06-01 08:10:00|708.88|708.78|708.48|708.38|708.98|708.88|708.28|708.18|231
1654071300000|2022-06-01 08:15:00|708.58|708.48|708.58|708.48|709.18|709.08|708.58|708.48|155
1654071600000|2022-06-01 08:20:00|708.68|708.58|709.38|709.28|709.48|709.38|708.48|708.38|112
1654071900000|2022-06-01 08:25:00|709.48|709.38|709.58|709.48|709.88|709.78|709.38|709.28|73
1654072200000|2022-06-01 08:30:00|709.68|709.58|709.98|709.88|710.08|709.98|709.58|709.48|96
1654072500000|2022-06-01 08:35:00|709.88|709.78|709.78|709.68|710.18|710.08|709.18|709.08|83
1654072800000|2022-06-01 08:40:00|709.88|709.78|709.98|709.88|710.18|710.08|709.48|709.38|109
1654073100000|2022-06-01 08:45:00|710.08|709.98|710.88|710.78|710.88|710.78|710.08|709.98|159
1654073400000|2022-06-01 08:50:00|710.98|710.88|710.28|710.18|710.98|710.88|710.28|710.18|86
1654073700000|2022-06-01 08:55:00|710.38|710.28|709.78|709.68|710.48|710.38|709.78|709.68|81
1654074000000|2022-06-01 09:00:00|709.88|709.78|710.38|710.28|710.58|710.48|709.78|709.68|148
1654074300000|2022-06-01 09:05:00|710.48|710.38|710.98|710.88|711.48|711.38|710.38|710.28|145
1654074600000|2022-06-01 09:10:00|710.88|710.78|710.78|710.68|710.98|710.88|710.48|710.38|111
1654074900000|2022-06-01 09:15:00|710.68|710.58|711.18|711.08|711.38|711.28|710.68|710.58|102
1654075200000|2022-06-01 09:20:00|711.28|711.18|711.48|711.38|711.68|711.58|710.88|710.78|131
1654075500000|2022-06-01 09:25:00|711.58|711.48|711.58|711.48|711.78|711.68|711.48|711.38|71
1654075800000|2022-06-01 09:30:00|711.68|711.58|711.38|711.28|711.68|711.58|711.28|711.18|125
1654076100000|2022-06-01 09:35:00|711.48|711.38|711.38|711.28|711.58|711.48|711.38|711.28|52
1654076400000|2022-06-01 09:40:00|711.28|711.18|711.08|710.98|711.38|711.28|710.88|710.78|74
1654076700000|2022-06-01 09:45:00|711.18|711.08|710.78|710.68|711.18|711.08|710.68|710.58|41
1654077000000|2022-06-01 09:50:00|710.68|710.58|710.58|710.48|710.78|710.68|710.28|710.18|64
1654077300000|2022-06-01 09:55:00|710.68|710.58|710.08|709.98|710.68|710.58|710.08|709.98|75
1654077600000|2022-06-01 10:00:00|710.18|710.08|709.78|709.68|710.28|710.18|709.78|709.68|161
1654077900000|2022-06-01 10:05:00|709.68|709.58|709.98|709.88|710.18|710.08|709.68|709.58|88
1654078200000|2022-06-01 10:10:00|710.08|709.98|709.58|709.48|710.08|709.98|709.38|709.28|91
1654078500000|2022-06-01 10:15:00|709.48|709.38|709.88|709.78|709.98|709.88|709.28|709.18|56
1654078800000|2022-06-01 10:20:00|709.78|709.68|709.48|709.38|709.78|709.68|709.08|708.98|76
1654079100000|2022-06-01 10:25:00|709.58|709.48|708.98|708.88|709.58|709.48|708.68|708.58|110
1654079400000|2022-06-01 10:30:00|709.08|708.98|709.18|709.08|709.48|709.38|709.08|708.98|92
1654079700000|2022-06-01 10:35:00|709.08|708.98|708.58|708.48|709.38|709.28|708.48|708.38|116
1654080000000|2022-06-01 10:40:00|708.68|708.58|708.98|708.88|709.08|708.98|708.68|708.58|60
1654080300000|2022-06-01 10:45:00|708.88|708.78|708.38|708.28|708.98|708.88|708.28|708.18|92
1654080600000|2022-06-01 10:50:00|708.28|708.18|707.78|707.68|708.58|708.48|707.78|707.68|92
1654080900000|2022-06-01 10:55:00|707.68|707.58|707.78|707.68|708.08|707.98|707.38|707.28|95
1654081200000|2022-06-01 11:00:00|707.88|707.78|708.28|708.18|708.68|708.58|707.88|707.78|104
1654081500000|2022-06-01 11:05:00|708.38|708.28|708.68|708.58|708.98|708.88|708.28|708.18|161
1654081800000|2022-06-01 11:10:00|708.78|708.68|708.98|708.88|709.08|708.98|708.58|708.48|69
1654082100000|2022-06-01 11:15:00|708.88|708.78|708.78|708.68|709.18|709.08|708.78|708.68|57
1654082400000|2022-06-01 11:20:00|708.68|708.58|708.88|708.78|708.98|708.88|708.58|708.48|29
1654082700000|2022-06-01 11:25:00|708.98|708.88|708.78|708.68|708.98|708.88|708.58|708.48|43
1654083000000|2022-06-01 11:30:00|708.68|708.58|708.98|708.88|709.18|709.08|708.38|708.28|107
1654083300000|2022-06-01 11:35:00|709.08|708.98|708.68|708.58|709.28|709.18|708.68|708.58|140
1654083600000|2022-06-01 11:40:00|708.61|708.51|707.81|707.71|708.61|708.51|707.81|707.71|56
1654083900000|2022-06-01 11:45:00|707.91|707.81|708.31|708.21|708.51|708.41|707.81|707.71|156
1654084200000|2022-06-01 11:50:00|708.41|708.31|708.41|708.31|708.51|708.41|708.11|708.01|77
1654084500000|2022-06-01 11:55:00|708.51|708.41|708.91|708.81|709.01|708.91|708.31|708.21|59
1654084800000|2022-06-01 12:00:00|709.01|708.91|709.01|708.91|709.31|709.21|708.71|708.61|92
1654085100000|2022-06-01 12:05:00|708.91|708.81|709.01|708.91|709.21|709.11|708.81|708.71|73
1654085400000|2022-06-01 12:10:00|709.11|709.01|709.11|709.01|709.21|709.11|708.91|708.81|65
1654085700000|2022-06-01 12:15:00|709.01|708.91|708.81|708.71|709.21|709.11|708.71|708.61|46
1654086000000|2022-06-01 12:20:00|708.91|708.81|709.71|709.61|709.81|709.71|708.81|708.71|102
1654086300000|2022-06-01 12:25:00|709.61|709.51|710.21|710.11|710.41|710.31|709.61|709.51|100
1654086600000|2022-06-01 12:30:00|710.11|710.01|710.11|710.01|710.21|710.11|709.71|709.61|122
1654086900000|2022-06-01 12:35:00|710.21|710.11|710.01|709.91|710.31|710.21|709.81|709.71|83
1654087200000|2022-06-01 12:40:00|710.11|710.01|710.31|710.21|710.41|710.31|709.81|709.71|103
1654087500000|2022-06-01 12:45:00|710.41|710.31|709.81|709.71|710.41|710.31|709.71|709.61|116
1654087800000|2022-06-01 12:50:00|709.71|709.61|709.61|709.51|709.71|709.61|709.31|709.21|54
1654088100000|2022-06-01 12:55:00|709.51|709.41|709.11|709.01|709.71|709.61|709.01|708.91|78
1654088400000|2022-06-01 13:00:00|709.21|709.11|709.41|709.31|709.41|709.31|709.01|708.91|133
1654088700000|2022-06-01 13:05:00|709.51|709.41|710.51|710.41|710.51|710.41|709.41|709.31|126
1654089000000|2022-06-01 13:10:00|710.41|710.31|710.41|710.31|710.61|710.51|710.21|710.11|147
1654089300000|2022-06-01 13:15:00|710.51|710.41|710.61|710.51|710.81|710.71|710.21|710.11|121
1654089600000|2022-06-01 13:20:00|710.51|710.41|710.81|710.71|710.81|710.71|710.21|710.11|108
1654089900000|2022-06-01 13:25:00|710.71|710.61|710.61|710.51|710.91|710.81|710.51|710.41|116
1654090200000|2022-06-01 13:30:00|710.71|710.61|711.01|710.91|711.51|711.41|710.41|710.31|463
1654090500000|2022-06-01 13:35:00|711.11|711.01|710.41|710.31|712.01|711.91|710.41|710.31|427
1654090800000|2022-06-01 13:40:00|710.31|710.21|710.21|710.11|710.81|710.71|709.91|709.81|212
1654091100000|2022-06-01 13:45:00|710.31|710.21|710.51|710.41|710.91|710.81|709.91|709.81|257
1654091400000|2022-06-01 13:50:00|710.61|710.51|710.91|710.81|711.21|711.11|710.31|710.21|216
1654091700000|2022-06-01 13:55:00|711.01|710.91|710.11|710.01|711.11|711.01|710.01|709.91|219
1654092000000|2022-06-01 14:00:00|710.21|710.11|708.91|708.81|710.61|710.51|708.71|708.61|360
1654092300000|2022-06-01 14:05:00|709.01|708.91|707.71|707.61|709.01|708.91|707.31|707.21|337
1654092600000|2022-06-01 14:10:00|707.8|707.7|707.5|707.4|708.3|708.2|707.2|707.1|302
1654092900000|2022-06-01 14:15:00|707.6|707.5|705.9|705.8|707.6|707.5|705.9|705.8|334
1654093200000|2022-06-01 14:20:00|706|705.9|705.7|705.6|706.6|706.5|705.7|705.6|363
1654093500000|2022-06-01 14:25:00|705.8|705.7|705.1|705|706|705.9|704.6|704.5|422
1654093800000|2022-06-01 14:30:00|705.2|705.1|703.9|703.8|705.6|705.5|703.8|703.7|546
1654094100000|2022-06-01 14:35:00|703.8|703.7|703.7|703.6|704|703.9|703.1|703|417
1654094400000|2022-06-01 14:40:00|703.6|703.5|704|703.9|704.3|704.2|703.4|703.3|408
1654094700000|2022-06-01 14:45:00|703.9|703.8|702.5|702.4|704.4|704.3|702.5|702.4|438
1654095000000|2022-06-01 14:50:00|702.6|702.5|703.5|703.4|703.7|703.6|702.5|702.4|393
1654095300000|2022-06-01 14:55:00|703.4|703.3|703.8|703.7|704.2|704.1|703.4|703.3|384
1654095600000|2022-06-01 15:00:00|703.7|703.6|702.2|702.1|703.8|703.7|702.2|702.1|554
1654095900000|2022-06-01 15:05:00|702.3|702.2|701.9|701.8|702.7|702.6|701.9|701.8|452
1654096200000|2022-06-01 15:10:00|702|701.9|702.6|702.5|703|702.9|701.8|701.7|365
1654096500000|2022-06-01 15:15:00|702.5|702.4|701.4|701.3|702.6|702.5|701.1|701|417
1654096800000|2022-06-01 15:20:00|701.3|701.2|700.7|700.6|701.4|701.3|700.5|700.4|450
1654097100000|2022-06-01 15:25:00|700.6|700.5|700.3|700.2|700.7|700.6|700|699.9|524
1654097400000|2022-06-01 15:30:00|700.26|699.96|701.16|700.86|701.26|700.96|699.86|699.56|857
1654097700000|2022-06-01 15:35:00|701.06|700.76|701.06|700.76|701.36|701.06|700.26|699.96|293
1654098000000|2022-06-01 15:40:00|700.86|700.56|700.36|700.06|701.06|700.76|700.26|699.96|171
1654098300000|2022-06-01 15:45:00|700.46|700.16|699.76|699.46|701.16|700.86|699.76|699.46|389
1654098600000|2022-06-01 15:50:00|699.66|699.36|700.26|699.96|700.46|700.16|699.56|699.26|85
1654098900000|2022-06-01 15:55:00|700.36|700.06|699.96|699.66|700.76|700.46|699.86|699.56|59
1654099200000|2022-06-01 16:00:00|700.06|699.76|699.46|699.16|700.16|699.86|699.16|698.86|77
1654099500000|2022-06-01 16:05:00|699.56|699.26|700.36|700.06|700.66|700.36|699.56|699.26|65
1654099800000|2022-06-01 16:10:00|700.26|699.96|700.06|699.76|700.26|699.96|699.36|699.06|28
1654100100000|2022-06-01 16:15:00|699.96|699.66|700.86|700.56|700.96|700.66|699.96|699.66|25
1654100400000|2022-06-01 16:20:00|700.76|700.46|701.06|700.76|701.36|701.06|700.66|700.36|19
1654100700000|2022-06-01 16:25:00|701.16|700.86|700.46|700.16|701.36|701.06|700.46|700.16|23
1654101000000|2022-06-01 16:30:00|700.56|700.26|700.86|700.56|701.46|701.16|700.56|700.26|9
1654101300000|2022-06-01 16:35:00|700.96|700.66|700.46|700.16|701.16|700.86|700.46|700.16|20
1654101600000|2022-06-01 16:40:00|700.56|700.26|700.26|699.96|700.86|700.56|700.16|699.86|24
1654101900000|2022-06-01 16:45:00|700.16|699.86|699.86|699.56|700.26|699.96|699.56|699.26|19
1654102200000|2022-06-01 16:50:00|699.96|699.66|700.66|700.36|700.66|700.36|699.46|699.16|31
1654102500000|2022-06-01 16:55:00|700.56|700.26|701.26|700.96|701.36|701.06|700.36|700.06|55
1654102800000|2022-06-01 17:00:00|701.16|700.86|701.16|700.86|701.76|701.46|701.06|700.76|29
1654103100000|2022-06-01 17:05:00|701.06|700.76|702.36|702.06|702.36|702.06|700.96|700.66|19
1654103400000|2022-06-01 17:10:00|702.26|701.96|702.16|701.86|702.66|702.36|701.86|701.56|54
1654103700000|2022-06-01 17:15:00|702.26|701.96|702.86|702.56|703.06|702.76|702.06|701.76|29
1654104000000|2022-06-01 17:20:00|702.96|702.66|702.76|702.46|703.36|703.06|702.46|702.16|49
1654104300000|2022-06-01 17:25:00|702.86|702.56|703.06|702.76|703.46|703.16|702.76|702.46|13
1654104600000|2022-06-01 17:30:00|702.96|702.66|703.26|702.96|703.36|703.06|702.56|702.26|14
1654104900000|2022-06-01 17:35:00|703.36|703.06|704.16|703.86|704.36|704.06|703.16|702.86|84
1654105200000|2022-06-01 17:40:00|704.06|703.76|704.36|704.06|704.56|704.26|703.96|703.66|24
1654105500000|2022-06-01 17:45:00|704.46|704.16|703.86|703.56|704.66|704.36|703.76|703.46|30
1654105800000|2022-06-01 17:50:00|703.96|703.66|703.16|702.86|704.16|703.86|703.16|702.86|36
1654106100000|2022-06-01 17:55:00|703.26|702.96|703.76|703.46|704.46|704.16|703.26|702.96|11
1654106400000|2022-06-01 18:00:00|703.66|703.36|704.26|703.96|704.36|704.06|703.56|703.26|6
1654106700000|2022-06-01 18:05:00|704.16|703.86|704.26|703.96|704.56|704.26|703.76|703.46|13
1654107000000|2022-06-01 18:10:00|704.36|704.06|704.16|703.86|704.36|704.06|703.66|703.36|14
1654107300000|2022-06-01 18:15:00|704.26|703.96|704.26|703.96|704.66|704.36|703.86|703.56|29
1654107600000|2022-06-01 18:20:00|704.36|704.06|705.46|705.16|705.56|705.26|703.96|703.66|45
1654107900000|2022-06-01 18:25:00|705.56|705.26|706.16|705.86|706.56|706.26|705.46|705.16|71
1654108200000|2022-06-01 18:30:00|706.26|705.96|706.16|705.86|706.46|706.16|706.06|705.76|27
1654108500000|2022-06-01 18:35:00|706.26|705.96|705.76|705.46|706.56|706.26|705.76|705.46|50
1654108800000|2022-06-01 18:40:00|705.86|705.56|706.56|706.26|706.66|706.36|705.76|705.46|33
1654109100000|2022-06-01 18:45:00|706.66|706.36|706.16|705.86|706.66|706.36|705.76|705.46|25
1654109400000|2022-06-01 18:50:00|706.06|705.76|705.56|705.26|706.26|705.96|705.46|705.16|11
1654109700000|2022-06-01 18:55:00|705.66|705.36|705.46|705.16|705.96|705.66|705.16|704.86|22
1654110000000|2022-06-01 19:00:00|705.36|705.06|705.06|704.76|705.66|705.36|704.66|704.36|26
1654110300000|2022-06-01 19:05:00|705.16|704.86|705.56|705.26|705.86|705.56|705.06|704.76|14
1654110600000|2022-06-01 19:10:00|705.46|705.16|706.26|705.96|706.46|706.16|705.36|705.06|26
1654110900000|2022-06-01 19:15:00|706.16|705.86|706.16|705.86|706.76|706.46|705.86|705.56|18
1654111200000|2022-06-01 19:20:00|706.06|705.76|706.06|705.76|706.46|706.16|705.86|705.56|5
1654111500000|2022-06-01 19:25:00|706.16|705.86|705.76|705.46|706.16|705.86|705.56|705.26|16
1654111800000|2022-06-01 19:30:00|705.66|705.36|705.26|704.96|705.76|705.46|705.06|704.76|31
1654112100000|2022-06-01 19:35:00|705.16|704.86|705.86|705.56|705.96|705.66|704.86|704.56|12
1654112400000|2022-06-01 19:40:00|705.96|705.66|705.56|705.26|706.26|705.96|705.56|705.26|36
1654112700000|2022-06-01 19:45:00|705.46|705.16|705.76|705.46|705.96|705.66|705.26|704.96|46
1654113000000|2022-06-01 19:50:00|705.86|705.56|704.36|704.06|706.16|705.86|704.26|703.96|61
1654113300000|2022-06-01 19:55:00|704.26|703.96|703.66|703.16|704.56|704.26|702.56|702.26|71
1654113600000|2022-06-01 20:00:00|703.56|703.06|703.56|703.06|704.06|703.56|703.36|702.86|0
1654113900000|2022-06-01 20:05:00|703.66|703.16|703.36|702.86|703.76|703.26|702.96|702.46|0
1654114200000|2022-06-01 20:10:00|703.46|702.96|703.66|703.16|703.66|703.16|703.16|702.66|0
1654114500000|2022-06-01 20:15:00|703.76|703.26|703.26|702.76|703.76|703.26|703.26|702.76|0
1654114800000|2022-06-01 20:20:00|703.36|702.86|703.36|702.86|703.36|702.86|703.06|702.56|0
1654115100000|2022-06-01 20:25:00|703.46|702.96|703.46|702.96|703.56|703.06|703.36|702.86|0
1654115400000|2022-06-01 20:30:00|703.56|703.06|703.26|702.76|703.56|703.06|703.26|702.76|0
1654115700000|2022-06-01 20:35:00|703.36|702.86|703.26|702.76|703.36|702.86|703.26|702.76|0
1654116000000|2022-06-01 20:40:00|703.16|702.66|703.06|702.56|703.16|702.66|703.06|702.56|0
1654116300000|2022-06-01 20:45:00|702.86|702.36|703.36|702.86|703.46|702.96|702.86|702.36|0
1654116600000|2022-06-01 20:50:00|703.26|702.76|702.96|702.46|703.56|703.06|702.96|702.46|0
1654116900000|2022-06-01 20:55:00|703.06|702.56|703.26|702.76|703.36|702.86|702.66|702.16|0
1654117200000|2022-06-01 21:00:00|703.26|702.76|703.26|702.76|703.46|702.96|703.26|702.76|0
1654117800000|2022-06-01 21:10:00|703.16|702.66|703.26|702.76|703.26|702.76|703.16|702.66|0
1654118100000|2022-06-01 21:15:00|703.36|702.86|703.36|702.86|703.36|702.86|703.36|702.86|0
1654119000000|2022-06-01 21:30:00|703.26|702.76|703.36|702.86|703.36|702.86|703.26|702.76|0
1654119300000|2022-06-01 21:35:00|703.26|702.76|703.36|702.86|703.36|702.86|703.26|702.76|0
1654119900000|2022-06-01 21:45:00|703.26|702.76|703.26|702.76|703.26|702.76|703.26|702.76|0
1654120200000|2022-06-01 21:50:00|703.16|702.66|703.26|702.76|703.26|702.76|703.16|702.66|0
1654120500000|2022-06-01 21:55:00|703.36|702.86|703.26|702.76|703.36|702.86|703.26|702.76|0
1654120800000|2022-06-01 22:00:00|703.46|702.96|703.46|702.96|703.56|703.06|703.26|702.76|0
1654121100000|2022-06-01 22:05:00|703.56|703.06|703.26|702.76|703.56|703.06|703.16|702.66|0
1654121400000|2022-06-01 22:10:00|703.16|702.66|703.16|702.66|703.26|702.76|702.96|702.46|0
1654121700000|2022-06-01 22:15:00|703.26|702.76|703.46|702.96|703.66|703.16|703.16|702.66|0
1654122000000|2022-06-01 22:20:00|703.56|703.06|703.16|702.66|703.56|703.06|702.86|702.36|0
1654122300000|2022-06-01 22:25:00|703.06|702.56|702.96|702.46|703.16|702.66|702.96|702.46|0
1654122600000|2022-06-01 22:30:00|702.86|702.36|702.86|702.36|703.06|702.56|702.66|702.16|0
1654122900000|2022-06-01 22:35:00|702.96|702.46|702.66|702.16|702.96|702.46|702.56|702.06|0
1654123200000|2022-06-01 22:40:00|702.56|702.06|702.76|702.26|703.06|702.56|702.56|702.06|0
1654123500000|2022-06-01 22:45:00|702.66|702.16|702.46|701.96|702.86|702.36|702.36|701.86|0
1654123800000|2022-06-01 22:50:00|702.56|702.06|702.76|702.26|702.76|702.26|702.36|701.86|0
1654124100000|2022-06-01 22:55:00|702.66|702.16|702.66|702.16|702.76|702.26|702.56|702.06|0
1654124400000|2022-06-01 23:00:00|702.56|702.06|702.76|702.26|702.86|702.36|702.46|701.96|0
1654124700000|2022-06-01 23:05:00|702.66|702.16|702.66|702.16|702.86|702.36|702.56|702.06|0
1654125000000|2022-06-01 23:10:00|702.56|702.06|702.76|702.26|702.86|702.36|702.46|701.96|0
1654125300000|2022-06-01 23:15:00|702.86|702.36|702.76|702.26|702.86|702.36|702.66|702.16|0
1654125600000|2022-06-01 23:20:00|702.86|702.36|702.86|702.36|702.96|702.46|702.76|702.26|0
1654125900000|2022-06-01 23:25:00|702.96|702.46|702.96|702.46|703.06|702.56|702.86|702.36|0
1654126200000|2022-06-01 23:30:00|703.06|702.56|702.76|702.26|703.06|702.56|702.76|702.26|0
1654126500000|2022-06-01 23:35:00|702.86|702.36|702.66|702.16|702.86|702.36|702.66|702.16|0
1654126800000|2022-06-01 23:40:00|702.76|702.26|702.16|701.66|702.76|702.26|702.06|701.56|0
1654127100000|2022-06-01 23:45:00|701.56|701.06|701.76|701.26|701.76|701.26|701.46|700.96|0
1654127400000|2022-06-01 23:50:00|701.66|701.16|701.46|700.96|701.76|701.26|701.36|700.86|0
1654127700000|2022-06-01 23:55:00|701.56|701.06|701.66|701.16|701.76|701.26|701.46|700.96|0
1654128000000|2022-06-02 00:00:00|701.76|701.26|701.26|700.76|702.06|701.56|701.16|700.66|0
1654128300000|2022-06-02 00:05:00|701.36|700.86|701.76|701.26|701.86|701.36|701.06|700.56|0
1654128600000|2022-06-02 00:10:00|701.86|701.36|702.26|701.76|702.36|701.86|701.56|701.06|0
1654128900000|2022-06-02 00:15:00|702.76|702.26|703.66|703.16|703.76|703.26|702.46|701.96|0
1654129200000|2022-06-02 00:20:00|703.76|703.26|703.96|703.46|703.96|703.46|703.46|702.96|0
1654129500000|2022-06-02 00:25:00|704.16|703.66|703.86|703.36|704.56|704.06|703.76|703.26|0
1654129800000|2022-06-02 00:30:00|703.76|703.26|703.46|702.96|703.86|703.36|703.46|702.96|0
1654130100000|2022-06-02 00:35:00|703.56|703.06|704.06|703.56|704.16|703.66|703.46|702.96|0
1654130400000|2022-06-02 00:40:00|704.16|703.66|704.06|703.56|704.36|703.86|703.86|703.36|0
1654130700000|2022-06-02 00:45:00|703.96|703.46|704.66|704.16|704.66|704.16|703.86|703.36|0
1654131000000|2022-06-02 00:50:00|704.76|704.26|703.96|703.46|704.76|704.26|703.96|703.46|0
1654131300000|2022-06-02 00:55:00|704.16|703.66|704.16|703.66|704.26|703.76|703.96|703.46|0
1654131600000|2022-06-02 01:00:00|704.36|703.86|703.86|703.36|704.36|703.86|703.66|703.16|0
1654131900000|2022-06-02 01:05:00|703.66|703.16|704.06|703.56|704.06|703.56|703.46|702.96|0
1654132200000|2022-06-02 01:10:00|703.96|703.46|703.86|703.36|704.06|703.56|703.86|703.36|0
1654132500000|2022-06-02 01:15:00|703.96|703.46|703.66|703.16|704.06|703.56|703.46|702.96|0
1654132800000|2022-06-02 01:20:00|703.86|703.36|704.06|703.56|704.16|703.66|703.66|703.16|0
1654133100000|2022-06-02 01:25:00|703.96|703.46|704.36|703.86|704.36|703.86|703.86|703.36|0
1654133400000|2022-06-02 01:30:00|704.56|704.06|704.56|704.06|704.76|704.26|704.16|703.66|0
1654133700000|2022-06-02 01:35:00|704.46|703.96|704.36|703.86|704.56|704.06|704.36|703.86|0
1654134000000|2022-06-02 01:40:00|704.46|703.96|703.86|703.36|704.56|704.06|703.86|703.36|0
1654134300000|2022-06-02 01:45:00|703.96|703.46|704.16|703.66|704.36|703.86|703.86|703.36|0
1654134600000|2022-06-02 01:50:00|704.06|703.56|704.16|703.66|704.36|703.86|703.86|703.36|0
1654134900000|2022-06-02 01:55:00|703.96|703.46|703.46|702.96|703.96|703.46|703.46|702.96|0
1654135200000|2022-06-02 02:00:00|703.26|702.76|703.06|702.56|703.46|702.96|702.86|702.36|0
1654135500000|2022-06-02 02:05:00|702.86|702.36|703.66|703.16|703.86|703.36|702.86|702.36|0
1654135800000|2022-06-02 02:10:00|703.46|702.96|703.86|703.36|703.86|703.36|703.46|702.96|0
1654136100000|2022-06-02 02:15:00|703.66|703.16|704.16|703.66|704.16|703.66|703.66|703.16|0
1654136400000|2022-06-02 02:20:00|704.26|703.76|703.96|703.46|704.36|703.86|703.86|703.36|0
1654136700000|2022-06-02 02:25:00|704.06|703.56|704.16|703.66|704.16|703.66|703.96|703.46|0
1654137000000|2022-06-02 02:30:00|704.06|703.56|704.16|703.66|704.36|703.86|703.86|703.36|0
1654137300000|2022-06-02 02:35:00|704.06|703.56|703.86|703.36|704.36|703.86|703.66|703.16|0
1654137600000|2022-06-02 02:40:00|703.66|703.16|703.46|702.96|703.86|703.36|703.46|702.96|0
1654137900000|2022-06-02 02:45:00|703.66|703.16|703.96|703.46|703.96|703.46|703.46|702.96|0
1654138200000|2022-06-02 02:50:00|703.86|703.36|703.66|703.16|703.86|703.36|703.46|702.96|0
1654138500000|2022-06-02 02:55:00|703.86|703.36|702.86|702.36|703.86|703.36|702.86|702.36|0
1654138800000|2022-06-02 03:00:00|703.06|702.56|702.86|702.36|703.06|702.56|702.86|702.36|0
1654139100000|2022-06-02 03:05:00|703.06|702.56|702.86|702.36|703.46|702.96|702.86|702.36|0
1654139400000|2022-06-02 03:10:00|702.76|702.26|702.76|702.26|702.76|702.26|702.56|702.06|0
1654139700000|2022-06-02 03:15:00|702.86|702.36|702.86|702.36|703.06|702.56|702.86|702.36|0
1654140000000|2022-06-02 03:20:00|703.06|702.56|702.86|702.36|703.06|702.56|702.86|702.36|0
1654140300000|2022-06-02 03:25:00|703.06|702.56|702.86|702.36|703.06|702.56|702.86|702.36|0
1654140600000|2022-06-02 03:30:00|703.06|702.56|702.86|702.36|703.06|702.56|702.76|702.26|0
1654140900000|2022-06-02 03:35:00|702.76|702.26|702.76|702.26|702.86|702.36|702.36|701.86|0
1654141200000|2022-06-02 03:40:00|702.86|702.36|702.76|702.26|703.06|702.56|702.76|702.26|0
1654141500000|2022-06-02 03:45:00|702.86|702.36|702.86|702.36|703.06|702.56|702.86|702.36|0
1654141800000|2022-06-02 03:50:00|702.96|702.46|702.86|702.36|703.06|702.56|702.86|702.36|0
1654142100000|2022-06-02 03:55:00|702.76|702.26|702.86|702.36|702.86|702.36|702.76|702.26|0
1654142400000|2022-06-02 04:00:00|703.06|702.56|702.86|702.36|703.06|702.56|702.86|702.36|0
1654142700000|2022-06-02 04:05:00|703.06|702.56|702.76|702.26|703.06|702.56|702.76|702.26|0
1654143000000|2022-06-02 04:10:00|702.86|702.36|702.86|702.36|702.86|702.36|702.76|702.26|0
1654143300000|2022-06-02 04:15:00|703.06|702.56|703.46|702.96|703.46|702.96|703.06|702.56|0
1654143600000|2022-06-02 04:20:00|703.36|702.86|703.06|702.56|703.36|702.86|703.06|702.56|0
1654144200000|2022-06-02 04:30:00|703.26|702.76|703.26|702.76|703.26|702.76|703.06|702.56|0
1654144500000|2022-06-02 04:35:00|703.16|702.66|703.46|702.96|703.46|702.96|703.06|702.56|0
1654144800000|2022-06-02 04:40:00|703.56|703.06|703.26|702.76|703.66|703.16|703.26|702.76|0
1654145100000|2022-06-02 04:45:00|703.46|702.96|703.26|702.76|703.46|702.96|703.26|702.76|0
1654145400000|2022-06-02 04:50:00|703.06|702.56|703.46|702.96|703.46|702.96|703.06|702.56|0
1654146000000|2022-06-02 05:00:00|703.66|703.16|703.26|702.76|703.66|703.16|703.26|702.76|0
1654146300000|2022-06-02 05:05:00|703.16|702.66|702.96|702.46|703.46|702.96|702.96|702.46|0
1654146600000|2022-06-02 05:10:00|702.86|702.36|702.16|701.66|702.86|702.36|702.16|701.66|0
1654146900000|2022-06-02 05:15:00|702.36|701.86|702.36|701.86|702.56|702.06|701.96|701.46|0
1654147200000|2022-06-02 05:20:00|702.56|702.06|702.36|701.86|702.56|702.06|702.16|701.66|0
1654147500000|2022-06-02 05:25:00|702.16|701.66|702.66|702.16|702.66|702.16|702.16|701.66|0
1654147800000|2022-06-02 05:30:00|702.76|702.26|702.36|701.86|702.76|702.26|702.36|701.86|0
1654148100000|2022-06-02 05:35:00|702.56|702.06|702.36|701.86|702.56|702.06|701.96|701.46|0
1654148400000|2022-06-02 05:40:00|702.56|702.06|702.66|702.16|702.76|702.26|702.36|701.86|0
1654148700000|2022-06-02 05:45:00|702.76|702.26|703.06|702.56|703.26|702.76|702.76|702.26|0
1654149000000|2022-06-02 05:50:00|703.26|702.76|703.66|703.16|703.66|703.16|703.26|702.76|0
1654149300000|2022-06-02 05:55:00|703.46|702.96|703.06|702.56|703.46|702.96|703.06|702.56|0
1654149600000|2022-06-02 06:00:00|702.96|702.66|702.96|702.66|703.36|703.06|702.26|701.96|75
1654149900000|2022-06-02 06:05:00|703.06|702.76|703.36|703.06|703.36|703.06|702.76|702.46|36
1654150200000|2022-06-02 06:10:00|703.26|702.96|703.26|702.96|703.66|703.36|703.06|702.76|28
1654150500000|2022-06-02 06:15:00|703.16|702.86|702.26|701.96|703.26|702.96|702.26|701.96|32
1654150800000|2022-06-02 06:20:00|702.36|702.06|702.56|702.26|702.56|702.26|702.26|701.96|18
1654151100000|2022-06-02 06:25:00|702.66|702.36|702.66|702.36|702.86|702.56|702.36|702.06|16
1654151400000|2022-06-02 06:30:00|702.56|702.26|701.86|701.56|702.66|702.36|701.86|701.56|42
1654151700000|2022-06-02 06:35:00|701.96|701.66|701.66|701.36|701.96|701.66|701.56|701.26|59
1654152000000|2022-06-02 06:40:00|701.56|701.26|701.76|701.46|702.06|701.76|701.56|701.26|34
1654152300000|2022-06-02 06:45:00|701.86|701.56|702.36|702.06|702.36|702.06|701.76|701.46|37
1654152600000|2022-06-02 06:50:00|702.46|702.16|702.56|702.26|702.56|702.26|702.16|701.86|36
1654152900000|2022-06-02 06:55:00|702.46|702.16|702.76|702.46|702.86|702.56|702.46|702.16|74
1654153200000|2022-06-02 07:00:00|702.66|702.56|703.36|703.26|703.66|703.56|702.46|702.36|567
1654153500000|2022-06-02 07:05:00|703.26|703.16|703.96|703.86|704.36|704.26|703.16|703.06|323
1654153800000|2022-06-02 07:10:00|704.06|703.96|704.16|704.06|704.46|704.36|703.46|703.36|218
1654154100000|2022-06-02 07:15:00|704.06|703.96|704.66|704.56|704.76|704.66|703.56|703.46|191
1654154400000|2022-06-02 07:20:00|704.76|704.66|704.46|704.36|704.86|704.76|704.16|704.06|178
1654154700000|2022-06-02 07:25:00|704.36|704.26|704.96|704.86|705.16|705.06|704.16|704.06|218
1654155000000|2022-06-02 07:30:00|705.06|704.96|703.96|703.86|705.36|705.26|703.66|703.56|229
1654155300000|2022-06-02 07:35:00|704.06|703.96|704.36|704.26|704.36|704.26|703.76|703.66|175
1654155600000|2022-06-02 07:40:00|704.35|704.25|703.55|703.45|704.35|704.25|703.35|703.25|192
1654155900000|2022-06-02 07:45:00|703.65|703.55|702.35|702.25|703.65|703.55|702.25|702.15|171
1654156200000|2022-06-02 07:50:00|702.45|702.35|702.85|702.75|703.15|703.05|702.25|702.15|157
1654156500000|2022-06-02 07:55:00|702.95|702.85|702.25|702.15|703.05|702.95|701.95|701.85|157
1654156800000|2022-06-02 08:00:00|702.35|702.25|701.65|701.55|702.35|702.25|701.45|701.35|287
1654157100000|2022-06-02 08:05:00|701.55|701.45|701.15|701.05|701.75|701.65|700.85|700.75|193
1654157400000|2022-06-02 08:10:00|701.25|701.15|701.15|701.05|701.45|701.35|701.05|700.95|159
1654157700000|2022-06-02 08:15:00|701.25|701.15|701.25|701.15|702.05|701.95|700.65|700.55|394
1654158000000|2022-06-02 08:20:00|701.35|701.25|701.75|701.65|702.05|701.95|701.35|701.25|235
1654158300000|2022-06-02 08:25:00|701.65|701.55|701.35|701.25|702.05|701.95|701.25|701.15|149
1654158600000|2022-06-02 08:30:00|701.45|701.35|701.65|701.55|701.65|701.55|701.15|701.05|126
1654158900000|2022-06-02 08:35:00|701.75|701.65|701.55|701.45|701.85|701.75|701.35|701.25|122
1654159200000|2022-06-02 08:40:00|701.45|701.35|701.65|701.55|701.85|701.75|701.25|701.15|125
1654159500000|2022-06-02 08:45:00|701.55|701.45|701.35|701.25|701.65|701.55|701.15|701.05|57
1654159800000|2022-06-02 08:50:00|701.45|701.35|701.35|701.25|701.65|701.55|701.25|701.15|96
1654160100000|2022-06-02 08:55:00|701.45|701.35|701.15|701.05|701.45|701.35|701.05|700.95|71
1654160400000|2022-06-02 09:00:00|701.05|700.95|701.05|700.95|701.65|701.55|700.25|700.15|219
1654160700000|2022-06-02 09:05:00|701.15|701.05|701.25|701.15|701.55|701.45|700.95|700.85|124
1654161000000|2022-06-02 09:10:00|701.35|701.25|700.95|700.85|701.35|701.25|700.75|700.65|127
1654161300000|2022-06-02 09:15:00|700.85|700.75|701.35|701.25|701.35|701.25|700.75|700.65|104
1654161600000|2022-06-02 09:20:00|701.25|701.15|701.15|701.05|701.45|701.35|701.05|700.95|109
1654161900000|2022-06-02 09:25:00|701.25|701.15|701.55|701.45|701.55|701.45|701.25|701.15|108
1654162200000|2022-06-02 09:30:00|701.45|701.35|701.25|701.15|701.65|701.55|701.25|701.15|81
1654162500000|2022-06-02 09:35:00|701.15|701.05|701.05|700.95|701.25|701.15|700.75|700.65|82
1654162800000|2022-06-02 09:40:00|701.15|701.05|701.15|701.05|701.35|701.25|701.05|700.95|46
1654163100000|2022-06-02 09:45:00|701.25|701.15|701.05|700.95|701.35|701.25|700.95|700.85|37
1654163400000|2022-06-02 09:50:00|700.95|700.85|700.65|700.55|701.05|700.95|700.45|700.35|81
1654163700000|2022-06-02 09:55:00|700.75|700.65|700.45|700.35|700.95|700.85|700.45|700.35|54
1654164000000|2022-06-02 10:00:00|700.55|700.45|700.85|700.75|700.85|700.75|700.45|700.35|78
1654164300000|2022-06-02 10:05:00|700.75|700.65|701.15|701.05|701.15|701.05|700.65|700.55|78
1654164600000|2022-06-02 10:10:00|701.25|701.15|700.85|700.75|701.25|701.15|700.75|700.65|37
1654164900000|2022-06-02 10:15:00|700.95|700.85|700.65|700.55|701.15|701.05|700.55|700.45|96
1654165200000|2022-06-02 10:20:00|700.75|700.65|700.05|699.95|700.75|700.65|700.05|699.95|72
1654165500000|2022-06-02 10:25:00|699.95|699.85|699.75|699.65|700.05|699.95|699.35|699.25|144
1654165800000|2022-06-02 10:30:00|699.85|699.75|699.95|699.85|700.15|700.05|699.85|699.75|94
1654166100000|2022-06-02 10:35:00|700.05|699.95|700.65|700.55|700.65|700.55|699.95|699.85|60
1654166400000|2022-06-02 10:40:00|700.75|700.65|701.65|701.55|701.65|701.55|700.75|700.65|161
1654166700000|2022-06-02 10:45:00|701.75|701.65|702.05|701.95|702.15|702.05|701.75|701.65|72
1654167000000|2022-06-02 10:50:00|701.95|701.85|701.75|701.65|701.95|701.85|701.65|701.55|69
1654167300000|2022-06-02 10:55:00|701.85|701.75|701.85|701.75|702.05|701.95|701.75|701.65|45
1654167600000|2022-06-02 11:00:00|701.75|701.65|701.15|701.05|701.85|701.75|701.15|701.05|46
1654167900000|2022-06-02 11:05:00|701.05|700.95|701.25|701.15|701.35|701.25|701.05|700.95|46
1654168200000|2022-06-02 11:10:00|701.35|701.25|701.45|701.35|701.55|701.45|701.25|701.15|60
1654168500000|2022-06-02 11:15:00|701.35|701.25|701.15|701.05|701.55|701.45|701.15|701.05|55
1654168800000|2022-06-02 11:20:00|701.25|701.15|701.85|701.75|701.95|701.85|701.15|701.05|55
1654169100000|2022-06-02 11:25:00|701.75|701.65|702.15|702.05|702.25|702.15|701.65|701.55|52
1654169400000|2022-06-02 11:30:00|702.05|701.95|701.85|701.75|702.15|702.05|701.65|701.55|56
1654169700000|2022-06-02 11:35:00|701.75|701.65|702.05|701.95|702.15|702.05|701.75|701.65|37
1654170000000|2022-06-02 11:40:00|702|701.9|702|701.9|702.3|702.2|701.9|701.8|67
1654170300000|2022-06-02 11:45:00|701.9|701.8|701.9|701.8|702.3|702.2|701.9|701.8|57
1654170600000|2022-06-02 11:50:00|701.8|701.7|702|701.9|702|701.9|701.8|701.7|38
1654170900000|2022-06-02 11:55:00|701.9|701.8|701.9|701.8|702.1|702|701.6|701.5|61
1654171200000|2022-06-02 12:00:00|701.8|701.7|702|701.9|702.1|702|701.7|701.6|112
1654171500000|2022-06-02 12:05:00|702.1|702|701.5|701.4|702.1|702|701.4|701.3|100
1654171800000|2022-06-02 12:10:00|701.4|701.3|702.3|702.2|702.4|702.3|701.4|701.3|104
1654172100000|2022-06-02 12:15:00|702.6|702.5|702.3|702.2|703.2|703.1|701.8|701.7|240
1654172400000|2022-06-02 12:20:00|702.4|702.3|702.6|702.5|702.7|702.6|702.2|702.1|76
1654172700000|2022-06-02 12:25:00|702.5|702.4|702.2|702.1|702.5|702.4|702.1|702|80
1654173000000|2022-06-02 12:30:00|702.1|702|701.8|701.7|702.5|702.4|701.7|701.6|84
1654173300000|2022-06-02 12:35:00|701.7|701.6|702|701.9|702.4|702.3|701.7|701.6|81
1654173600000|2022-06-02 12:40:00|702.1|702|702.2|702.1|702.6|702.5|702|701.9|77
1654173900000|2022-06-02 12:45:00|702.1|702|702.4|702.3|702.5|702.4|701.9|701.8|73
1654174200000|2022-06-02 12:50:00|702.3|702.2|702.5|702.4|702.7|702.6|702.2|702.1|134
1654174500000|2022-06-02 12:55:00|702.6|702.5|702.1|702|702.7|702.6|702.1|702|59
1654174800000|2022-06-02 13:00:00|702.2|702.1|700.8|700.7|702.2|702.1|700.8|700.7|197
1654175100000|2022-06-02 13:05:00|700.9|700.8|700|699.9|701.3|701.2|700|699.9|218
1654175400000|2022-06-02 13:10:00|700.1|700|700.5|700.4|700.6|700.5|700|699.9|132
1654175700000|2022-06-02 13:15:00|700.6|700.5|700.8|700.7|700.9|700.8|700.2|700.1|89
1654176000000|2022-06-02 13:20:00|700.7|700.6|700.6|700.5|700.9|700.8|700.4|700.3|135
1654176300000|2022-06-02 13:25:00|700.5|700.4|700.5|700.4|700.7|700.6|700.1|700|117
1654176600000|2022-06-02 13:30:00|700.4|700.3|701.3|701.2|701.4|701.3|699.5|699.4|462
1654176900000|2022-06-02 13:35:00|701.4|701.3|701.4|701.3|701.4|701.3|700|699.9|317
1654177200000|2022-06-02 13:40:00|701.3|701.2|702.1|702|702.2|702.1|700.5|700.4|294
1654177500000|2022-06-02 13:45:00|702|701.9|702.7|702.6|702.8|702.7|701.5|701.4|210
1654177800000|2022-06-02 13:50:00|702.6|702.5|701.9|701.8|702.7|702.6|701.8|701.7|156
1654178100000|2022-06-02 13:55:00|701.8|701.7|701|700.9|701.8|701.7|700.4|700.3|188
1654178400000|2022-06-02 14:00:00|700.9|700.8|701.3|701.2|701.8|701.7|700.6|700.5|186
1654178700000|2022-06-02 14:05:00|701.2|701.1|701.3|701.2|701.4|701.3|700.6|700.5|137
1654179000000|2022-06-02 14:10:00|701.4|701.3|702.9|702.8|703.1|703|701|700.9|187
1654179300000|2022-06-02 14:15:00|702.8|702.7|701.4|701.3|702.9|702.8|701.3|701.2|214
1654179600000|2022-06-02 14:20:00|701.3|701.2|699.9|699.8|701.7|701.6|699.9|699.8|298
1654179900000|2022-06-02 14:25:00|700|699.9|700.2|700.1|700.5|700.4|699.6|699.5|248
1654180200000|2022-06-02 14:30:00|700.1|700|700.7|700.6|701|700.9|700|699.9|163
1654180500000|2022-06-02 14:35:00|700.6|700.5|700.9|700.8|701|700.9|700.3|700.2|98
1654180800000|2022-06-02 14:40:00|700.8|700.7|700.6|700.5|701.1|701|700.3|700.2|98
1654181100000|2022-06-02 14:45:00|700.7|700.6|701|700.9|701.2|701.1|700.2|700.1|166
1654181400000|2022-06-02 14:50:00|701.1|701|701|700.9|701.2|701.1|700.8|700.7|146
1654181700000|2022-06-02 14:55:00|701.1|701|701.1|701|701.6|701.5|700.6|700.5|198
1654182000000|2022-06-02 15:00:00|701.2|701.1|701.9|701.8|702.1|702|700.9|700.8|197
1654182300000|2022-06-02 15:05:00|702|701.9|702.8|702.7|702.8|702.7|701.9|701.8|179
1654182600000|2022-06-02 15:10:00|702.7|702.6|703.5|703.4|703.6|703.5|702.7|702.6|228
1654182900000|2022-06-02 15:15:00|703.6|703.5|703.3|703.2|704|703.9|703.2|703.1|220
1654183200000|2022-06-02 15:20:00|703.4|703.3|703.9|703.8|703.9|703.8|703.3|703.2|162
1654183500000|2022-06-02 15:25:00|703.8|703.7|703.7|703.6|704.3|704.2|703.4|703.3|313
1654183800000|2022-06-02 15:30:00|703.8|703.5|703.4|703.1|703.9|703.6|702.9|702.6|364
1654184100000|2022-06-02 15:35:00|703.5|703.2|703.7|703.4|703.8|703.5|702.8|702.5|262
1654184400000|2022-06-02 15:40:00|703.8|703.5|705.2|704.9|705.2|704.9|703.8|703.5|108
1654184700000|2022-06-02 15:45:00|705.1|704.8|706.4|706.1|706.4|706.1|705|704.7|86
1654185000000|2022-06-02 15:50:00|706.5|706.2|706.3|706|706.9|706.6|706.1|705.8|165
1654185300000|2022-06-02 15:55:00|706.2|705.9|705.6|705.3|706.3|706|705.5|705.2|58
1654185600000|2022-06-02 16:00:00|705.7|705.4|705.9|705.6|706|705.7|705.4|705.1|40
1654185900000|2022-06-02 16:05:00|706|705.7|705.7|705.4|706|705.7|705.5|705.2|37
1654186200000|2022-06-02 16:10:00|705.8|705.5|706|705.7|706.2|705.9|705.7|705.4|69
1654186500000|2022-06-02 16:15:00|706.1|705.8|706.2|705.9|706.4|706.1|705.8|705.5|28
1654186800000|2022-06-02 16:20:00|706.1|705.8|706.7|706.4|706.7|706.4|706|705.7|36
1654187100000|2022-06-02 16:25:00|706.6|706.3|706.8|706.5|706.9|706.6|706.5|706.2|36
1654187400000|2022-06-02 16:30:00|706.9|706.6|707|706.7|707|706.7|706.6|706.3|27
1654187700000|2022-06-02 16:35:00|706.9|706.6|707.3|707|707.3|707|706.9|706.6|27
1654188000000|2022-06-02 16:40:00|707.2|706.9|706.5|706.2|707.3|707|706.4|706.1|88
1654188300000|2022-06-02 16:45:00|706.6|706.3|706.7|706.4|706.8|706.5|706.5|706.2|11
1654188600000|2022-06-02 16:50:00|706.8|706.5|707.3|707|707.4|707.1|706.7|706.4|32
1654188900000|2022-06-02 16:55:00|707.2|706.9|707.3|707|707.3|707|706.9|706.6|53
1654189200000|2022-06-02 17:00:00|707.2|706.9|707.6|707.3|707.6|707.3|707.1|706.8|37
1654189500000|2022-06-02 17:05:00|707.5|707.2|707.3|707|707.8|707.5|707.2|706.9|23
1654189800000|2022-06-02 17:10:00|707.2|706.9|706.8|706.5|707.5|707.2|706.6|706.3|39
1654190100000|2022-06-02 17:15:00|706.9|706.6|706.9|706.6|706.9|706.6|706.5|706.2|17
1654190400000|2022-06-02 17:20:00|706.8|706.5|706.8|706.5|707.1|706.8|706.7|706.4|13
1654190700000|2022-06-02 17:25:00|706.9|706.6|706.8|706.5|707|706.7|706.2|705.9|46
1654191000000|2022-06-02 17:30:00|706.7|706.4|707.1|706.8|707.1|706.8|706.5|706.2|38
1654191300000|2022-06-02 17:35:00|707.2|706.9|707|706.7|707.2|706.9|706.8|706.5|12
1654191600000|2022-06-02 17:40:00|707.1|706.8|707.2|706.9|707.2|706.9|706.7|706.4|13
1654191900000|2022-06-02 17:45:00|707.3|707|707.4|707.1|707.4|707.1|707|706.7|18
1654192200000|2022-06-02 17:50:00|707.5|707.2|707|706.7|707.5|707.2|706.9|706.6|27
1654192500000|2022-06-02 17:55:00|706.9|706.6|707.2|706.9|707.3|707|706.6|706.3|14
1654192800000|2022-06-02 18:00:00|707.3|707|707.3|707|707.4|707.1|706.8|706.5|15
1654193100000|2022-06-02 18:05:00|707.2|706.9|707.3|707|707.7|707.4|707.2|706.9|14
1654193400000|2022-06-02 18:10:00|707.2|706.9|707.5|707.2|707.5|707.2|707.1|706.8|20
1654193700000|2022-06-02 18:15:00|707.4|707.1|707.7|707.4|707.7|707.4|707.4|707.1|34
1654194000000|2022-06-02 18:20:00|707.6|707.3|707.7|707.4|707.9|707.6|707.5|707.2|18
1654194300000|2022-06-02 18:25:00|707.6|707.3|707.4|707.1|707.7|707.4|707.2|706.9|30
1654194600000|2022-06-02 18:30:00|707.5|707.2|707.9|707.6|707.9|707.6|707.4|707.1|33
1654194900000|2022-06-02 18:35:00|707.8|707.5|707.8|707.5|707.9|707.6|707.6|707.3|8
1654195200000|2022-06-02 18:40:00|707.7|707.4|707.6|707.3|707.9|707.6|707.4|707.1|7
1654195500000|2022-06-02 18:45:00|707.5|707.2|707.5|707.2|707.8|707.5|707.4|707.1|6
1654195800000|2022-06-02 18:50:00|707.4|707.1|707.4|707.1|707.7|707.4|707.2|706.9|17
1654196100000|2022-06-02 18:55:00|707.3|707|706.4|706.1|707.4|707.1|706.3|706|41
1654196400000|2022-06-02 19:00:00|706.3|706|706.9|706.6|707.2|706.9|706.3|706|23
1654196700000|2022-06-02 19:05:00|706.8|706.5|706.9|706.6|707.2|706.9|706.7|706.4|6
1654197000000|2022-06-02 19:10:00|706.8|706.5|707.3|707|707.4|707.1|706.8|706.5|10
1654197300000|2022-06-02 19:15:00|707.4|707.1|707.3|707|707.5|707.2|707.1|706.8|34
1654197600000|2022-06-02 19:20:00|707.2|706.9|707.2|706.9|707.4|707.1|706.9|706.6|51
1654197900000|2022-06-02 19:25:00|707.1|706.8|706.6|706.3|707.4|707.1|706.2|705.9|22
1654198200000|2022-06-02 19:30:00|706.5|706.2|707|706.7|707.1|706.8|706.5|706.2|10
1654198500000|2022-06-02 19:35:00|707.1|706.8|707.2|706.9|707.4|707.1|707|706.7|34
1654198800000|2022-06-02 19:40:00|707.3|707|707.9|707.6|707.9|707.6|707.1|706.8|48
1654199100000|2022-06-02 19:45:00|707.8|707.5|707.6|707.3|708|707.7|707.5|707.2|63
1654199400000|2022-06-02 19:50:00|707.7|707.4|708|707.7|708.3|708|707.5|707.2|135
1654199700000|2022-06-02 19:55:00|707.9|707.6|708.8|708.3|709|708.7|707.8|707.5|61
1654200000000|2022-06-02 20:00:00|708.9|708.4|708.8|708.3|709.2|708.7|708.2|707.7|0
1654200300000|2022-06-02 20:05:00|708.7|708.2|708.8|708.3|709|708.5|708.7|708.2|0
1654200600000|2022-06-02 20:10:00|708.7|708.2|708.1|707.6|708.8|708.3|707.9|707.4|0
1654200900000|2022-06-02 20:15:00|708.2|707.7|708.4|707.9|708.4|707.9|708|707.5|0
1654201200000|2022-06-02 20:20:00|708.3|707.8|709|708.5|709|708.5|708.3|707.8|0
1654201500000|2022-06-02 20:25:00|709.1|708.6|709|708.5|709.2|708.7|708.9|708.4|0
1654201800000|2022-06-02 20:30:00|709|708.5|709|708.5|709|708.5|708.9|708.4|0
1654202100000|2022-06-02 20:35:00|709.1|708.6|708.9|708.4|709.1|708.6|708.7|708.2|0
1654202400000|2022-06-02 20:40:00|708.8|708.3|708.9|708.4|708.9|708.4|708.3|707.8|0
1654202700000|2022-06-02 20:45:00|708.8|708.3|708.8|708.3|708.8|708.3|708.7|708.2|0
1654203000000|2022-06-02 20:50:00|708.9|708.4|708.9|708.4|708.9|708.4|708.8|708.3|0
1654203300000|2022-06-02 20:55:00|708.8|708.3|708.8|708.3|708.8|708.3|708.8|708.3|0
1654203600000|2022-06-02 21:00:00|708.7|708.2|708.8|708.3|708.8|708.3|708.7|708.2|0
1654203900000|2022-06-02 21:05:00|708.9|708.4|708.9|708.4|708.9|708.4|708.8|708.3|0
1654204200000|2022-06-02 21:10:00|708.8|708.3|708.8|708.3|708.9|708.4|708.8|708.3|0
1654204500000|2022-06-02 21:15:00|708.9|708.4|708.8|708.3|708.9|708.4|708.8|708.3|0
1654204800000|2022-06-02 21:20:00|708.9|708.4|708.9|708.4|708.9|708.4|708.8|708.3|0
1654205100000|2022-06-02 21:25:00|708.8|708.3|708.9|708.4|708.9|708.4|708.8|708.3|0
1654205400000|2022-06-02 21:30:00|708.8|708.3|708.9|708.4|708.9|708.4|708.8|708.3|0
1654205700000|2022-06-02 21:35:00|708.8|708.3|708.9|708.4|708.9|708.4|708.8|708.3|0
1654206000000|2022-06-02 21:40:00|708.8|708.3|708.7|708.2|708.9|708.4|708.7|708.2|0
1654206300000|2022-06-02 21:45:00|708.8|708.3|708.7|708.2|708.8|708.3|708.7|708.2|0
1654207200000|2022-06-02 22:00:00|708.8|708.3|709.1|708.6|709.2|708.7|708.7|708.2|0
1654207500000|2022-06-02 22:05:00|709.2|708.7|710.3|709.8|710.3|709.8|709.1|708.6|0
1654207800000|2022-06-02 22:10:00|710.2|709.7|709.8|709.3|710.2|709.7|709.8|709.3|0
1654208100000|2022-06-02 22:15:00|710.1|709.6|709.9|709.4|710.1|709.6|709.9|709.4|0
1654208400000|2022-06-02 22:20:00|710|709.5|709.8|709.3|710|709.5|709.7|709.2|0
1654208700000|2022-06-02 22:25:00|709.7|709.2|709.4|708.9|709.8|709.3|709.3|708.8|0
1654209000000|2022-06-02 22:30:00|709.1|708.6|709.3|708.8|709.4|708.9|709.1|708.6|0
1654209300000|2022-06-02 22:35:00|709.4|708.9|709.2|708.7|709.4|708.9|709.2|708.7|0
1654209600000|2022-06-02 22:40:00|709.3|708.8|709.2|708.7|709.3|708.8|709.2|708.7|0
1654209900000|2022-06-02 22:45:00|709.5|709|709.6|709.1|709.7|709.2|709.4|708.9|0
1654210200000|2022-06-02 22:50:00|709.7|709.2|709.6|709.1|709.7|709.2|709.5|709|0
1654210500000|2022-06-02 22:55:00|709.5|709|709.4|708.9|709.6|709.1|709.3|708.8|0
1654210800000|2022-06-02 23:00:00|709.5|709|709.6|709.1|709.7|709.2|709.4|708.9|0
1654211100000|2022-06-02 23:05:00|709.7|709.2|709.6|709.1|709.9|709.4|709.5|709|0
1654211400000|2022-06-02 23:10:00|709.7|709.2|709.9|709.4|710.1|709.6|709.6|709.1|0
1654211700000|2022-06-02 23:15:00|709.5|709|709.7|709.2|709.7|709.2|709.5|709|0
1654212000000|2022-06-02 23:20:00|709.8|709.3|709.6|709.1|709.8|709.3|709.5|709|0
1654212300000|2022-06-02 23:25:00|709.5|709|709.6|709.1|709.6|709.1|709.5|709|0
1654212600000|2022-06-02 23:30:00|709.5|709|709.7|709.2|709.8|709.3|709.5|709|0
1654212900000|2022-06-02 23:35:00|709.6|709.1|709.6|709.1|709.7|709.2|709.5|709|0
1654213200000|2022-06-02 23:40:00|709.5|709|709.4|708.9|709.6|709.1|709.4|708.9|0
1654213500000|2022-06-02 23:45:00|709.6|709.1|709.4|708.9|709.6|709.1|709.4|708.9|0
1654213800000|2022-06-02 23:50:00|709.5|709|709.6|709.1|709.6|709.1|709.3|708.8|0
1654214100000|2022-06-02 23:55:00|709.7|709.2|709.6|709.1|709.7|709.2|709.5|709|0
1654214400000|2022-06-03 00:00:00|709.5|709|709.4|708.9|709.6|709.1|709.1|708.6|0
1654214700000|2022-06-03 00:05:00|709.3|708.8|709.6|709.1|709.8|709.3|709.3|708.8|0
1654215000000|2022-06-03 00:10:00|709.7|709.2|709.5|709|709.8|709.3|709.3|708.8|0
1654215300000|2022-06-03 00:15:00|709.6|709.1|709.5|709|709.6|709.1|709.1|708.6|0
1654215600000|2022-06-03 00:20:00|709.4|708.9|709.9|709.4|710.2|709.7|709.4|708.9|0
1654215900000|2022-06-03 00:25:00|710|709.5|710|709.5|710.2|709.7|709.7|709.2|0
1654216200000|2022-06-03 00:30:00|710.2|709.7|710.2|709.7|710.8|710.3|710|709.5|0
1654216500000|2022-06-03 00:35:00|710.1|709.6|710|709.5|710.2|709.7|709.8|709.3|0
1654216800000|2022-06-03 00:40:00|709.9|709.4|709.7|709.2|710|709.5|709.7|709.2|0
1654217100000|2022-06-03 00:45:00|709.5|709|709.1|708.6|709.7|709.2|709.1|708.6|0
1654217400000|2022-06-03 00:50:00|709.3|708.8|709.1|708.6|709.3|708.8|708.7|708.2|0
1654217700000|2022-06-03 00:55:00|709|708.5|708.6|708.1|709.1|708.6|708.4|707.9|0
1654218000000|2022-06-03 01:00:00|708.5|708|708.9|708.4|708.9|708.4|708.5|708|0
1654218300000|2022-06-03 01:05:00|708.7|708.2|708.7|708.2|709.1|708.6|708.6|708.1|0
1654218600000|2022-06-03 01:10:00|708.9|708.4|708.9|708.4|709.1|708.6|708.7|708.2|0
1654218900000|2022-06-03 01:15:00|708.8|708.3|708.7|708.2|708.9|708.4|708.6|708.1|0
1654219200000|2022-06-03 01:20:00|708.9|708.4|708.7|708.2|709.1|708.6|708.7|708.2|0
1654219500000|2022-06-03 01:25:00|708.5|708|708.7|708.2|708.7|708.2|708.5|708|0
1654219800000|2022-06-03 01:30:00|708.6|708.1|708.7|708.2|708.9|708.4|708.5|708|0
1654220100000|2022-06-03 01:35:00|708.5|708|708.7|708.2|708.9|708.4|708.5|708|0
1654220400000|2022-06-03 01:40:00|708.9|708.4|709.1|708.6|709.1|708.6|708.9|708.4|0
1654220700000|2022-06-03 01:45:00|709.3|708.8|709.3|708.8|709.5|709|709.1|708.6|0
1654221000000|2022-06-03 01:50:00|709.4|708.9|709.3|708.8|709.5|709|709.1|708.6|0
1654221300000|2022-06-03 01:55:00|709.5|709|709.3|708.8|709.5|709|709.3|708.8|0
1654221600000|2022-06-03 02:00:00|709.4|708.9|709.1|708.6|709.5|709|709.1|708.6|0
1654221900000|2022-06-03 02:05:00|708.9|708.4|708.9|708.4|709.1|708.6|708.9|708.4|0
1654222200000|2022-06-03 02:10:00|708.7|708.2|709.1|708.6|709.3|708.8|708.7|708.2|0
1654222500000|2022-06-03 02:15:00|709.3|708.8|709.1|708.6|709.3|708.8|709.1|708.6|0
1654222800000|2022-06-03 02:20:00|709.3|708.8|709.3|708.8|709.3|708.8|709.1|708.6|0
1654223100000|2022-06-03 02:25:00|709.1|708.6|709.1|708.6|709.1|708.6|709.1|708.6|0
1654223400000|2022-06-03 02:30:00|709.3|708.8|708.9|708.4|709.3|708.8|708.9|708.4|0
1654224000000|2022-06-03 02:40:00|709|708.5|709.1|708.6|709.3|708.8|709|708.5|0
1654224300000|2022-06-03 02:45:00|709.3|708.8|709.1|708.6|709.3|708.8|709.1|708.6|0
1654224600000|2022-06-03 02:50:00|709.3|708.8|709.3|708.8|709.3|708.8|709.1|708.6|0
1654224900000|2022-06-03 02:55:00|709.1|708.6|709.1|708.6|709.3|708.8|709.1|708.6|0
1654225200000|2022-06-03 03:00:00|708.9|708.4|709.1|708.6|709.1|708.6|708.9|708.4|0
1654225500000|2022-06-03 03:05:00|709|708.5|708.9|708.4|709.1|708.6|708.9|708.4|0
1654225800000|2022-06-03 03:10:00|708.8|708.3|708.7|708.2|708.8|708.3|708.5|708|0
1654226100000|2022-06-03 03:15:00|708.6|708.1|708.7|708.2|708.7|708.2|708.5|708|0
1654226400000|2022-06-03 03:20:00|708.9|708.4|708.9|708.4|708.9|708.4|708.7|708.2|0
1654226700000|2022-06-03 03:25:00|708.8|708.3|708.9|708.4|708.9|708.4|708.8|708.3|0
1654227000000|2022-06-03 03:30:00|708.8|708.3|708.5|708|708.8|708.3|708.5|708|0
1654227600000|2022-06-03 03:40:00|708.7|708.2|708.7|708.2|708.8|708.3|708.5|708|0
1654227900000|2022-06-03 03:45:00|708.5|708|708.5|708|708.7|708.2|708.5|708|0
1654228200000|2022-06-03 03:50:00|708.4|707.9|708.5|708|708.5|708|708.4|707.9|0
1654228500000|2022-06-03 03:55:00|708.4|707.9|708.4|707.9|708.4|707.9|708.4|707.9|0
1654228800000|2022-06-03 04:00:00|708.5|708|708.7|708.2|708.7|708.2|708.5|708|0
1654230000000|2022-06-03 04:20:00|708.9|708.4|708.7|708.2|708.9|708.4|708.6|708.1|0
1654230300000|2022-06-03 04:25:00|708.9|708.4|708.9|708.4|708.9|708.4|708.7|708.2|0
1654230600000|2022-06-03 04:30:00|709.1|708.6|708.9|708.4|709.3|708.8|708.9|708.4|0
1654230900000|2022-06-03 04:35:00|708.7|708.2|708.9|708.4|708.9|708.4|708.7|708.2|0
1654231200000|2022-06-03 04:40:00|708.8|708.3|708.9|708.4|708.9|708.4|708.7|708.2|0
1654231500000|2022-06-03 04:45:00|708.8|708.3|708.7|708.2|708.9|708.4|708.7|708.2|0
1654231800000|2022-06-03 04:50:00|708.6|708.1|708.4|707.9|708.7|708.2|708.4|707.9|0
1654232100000|2022-06-03 04:55:00|708.5|708|708.4|707.9|708.5|708|708.4|707.9|0
1654232400000|2022-06-03 05:00:00|708.2|707.7|708.4|707.9|708.5|708|708.2|707.7|0
1654232700000|2022-06-03 05:05:00|708.5|708|708.4|707.9|708.5|708|708.4|707.9|0
1654233600000|2022-06-03 05:20:00|708.5|708|708.6|708.1|708.7|708.2|708.4|707.9|0
1654233900000|2022-06-03 05:25:00|708.7|708.2|708.9|708.4|708.9|708.4|708.7|708.2|0
1654234200000|2022-06-03 05:30:00|709|708.5|708.9|708.4|709.1|708.6|708.9|708.4|0
1654234500000|2022-06-03 05:35:00|708.7|708.2|709.1|708.6|709.1|708.6|708.7|708.2|0
1654234800000|2022-06-03 05:40:00|708.9|708.4|708.7|708.2|709.1|708.6|708.6|708.1|0
1654235100000|2022-06-03 05:45:00|708.6|708.1|708.6|708.1|708.7|708.2|708.6|708.1|0
1654235400000|2022-06-03 05:50:00|708.7|708.2|708.9|708.4|708.9|708.4|708.6|708.1|0
1654235700000|2022-06-03 05:55:00|708.8|708.3|708.9|708.4|709.1|708.6|708.7|708.2|0
1654236000000|2022-06-03 06:00:00|708.2|707.9|707.6|707.3|708.2|707.9|707.4|707.1|108
1654236300000|2022-06-03 06:05:00|707.5|707.2|707.9|707.6|707.9|707.6|707.1|706.8|20
1654236600000|2022-06-03 06:10:00|708|707.7|708|707.7|708.4|708.1|707.9|707.6|39
1654236900000|2022-06-03 06:15:00|708.1|707.8|708.4|708.1|708.6|708.3|708|707.7|32
1654237200000|2022-06-03 06:20:00|708.5|708.2|708.8|708.5|708.9|708.6|708.3|708|49
1654237500000|2022-06-03 06:25:00|708.9|708.6|708.2|707.9|708.9|708.6|708.1|707.8|43
1654237800000|2022-06-03 06:30:00|708.1|707.8|708.8|708.5|708.9|708.6|708.1|707.8|54
1654238100000|2022-06-03 06:35:00|708.9|708.6|708.9|708.6|709.2|708.9|708.7|708.4|39
1654238400000|2022-06-03 06:40:00|709|708.7|709.3|709|709.3|709|708.9|708.6|43
1654238700000|2022-06-03 06:45:00|709.4|709.1|709|708.7|709.5|709.2|709|708.7|58
1654239000000|2022-06-03 06:50:00|709.1|708.8|708.8|708.5|709.2|708.9|708.7|708.4|41
1654239300000|2022-06-03 06:55:00|708.9|708.6|708.7|708.4|709.2|708.9|708.4|708.1|77
1654239600000|2022-06-03 07:00:00|708.6|708.5|706.2|706.1|709|708.9|705.9|705.8|560
1654239900000|2022-06-03 07:05:00|706|705.9|705.6|705.5|706.2|706.1|705.2|705.1|292
1654240200000|2022-06-03 07:10:00|705.7|705.6|705.3|705.2|705.7|705.6|704.4|704.3|235
1654240500000|2022-06-03 07:15:00|705.4|705.3|705.2|705.1|705.9|705.8|705|704.9|145
1654240800000|2022-06-03 07:20:00|705.3|705.2|704.6|704.5|705.6|705.5|704.6|704.5|141
1654241100000|2022-06-03 07:25:00|704.5|704.4|704.6|704.5|704.9|704.8|704|703.9|164
1654241400000|2022-06-03 07:30:00|704.5|704.4|704|703.9|704.6|704.5|703.6|703.5|209
1654241700000|2022-06-03 07:35:00|703.9|703.8|704.3|704.2|704.6|704.5|703.6|703.5|136
1654242000000|2022-06-03 07:40:00|704.31|704.21|704.71|704.61|704.71|704.61|704.01|703.91|112
1654242300000|2022-06-03 07:45:00|704.61|704.51|703.61|703.51|704.61|704.51|703.51|703.41|143
1654242600000|2022-06-03 07:50:00|703.51|703.41|703.21|703.11|703.61|703.51|703.11|703.01|100
1654242900000|2022-06-03 07:55:00|703.31|703.21|702.61|702.51|703.71|703.61|702.61|702.51|138
1654243200000|2022-06-03 08:00:00|702.51|702.41|703.31|703.21|703.31|703.21|702.31|702.21|117
1654243500000|2022-06-03 08:05:00|703.41|703.31|703.11|703.01|703.51|703.41|702.91|702.81|135
1654243800000|2022-06-03 08:10:00|703.21|703.11|704.11|704.01|704.11|704.01|703.21|703.11|94
1654244100000|2022-06-03 08:15:00|704.01|703.91|704.41|704.31|704.51|704.41|703.91|703.81|145
1654244400000|2022-06-03 08:20:00|704.51|704.41|704.11|704.01|704.51|704.41|704.01|703.91|84
1654244700000|2022-06-03 08:25:00|704.01|703.91|704.01|703.91|704.31|704.21|703.91|703.81|96
1654245000000|2022-06-03 08:30:00|703.91|703.81|704.21|704.11|704.51|704.41|703.91|703.81|64
1654245300000|2022-06-03 08:35:00|704.11|704.01|704.31|704.21|704.81|704.71|704.11|704.01|86
1654245600000|2022-06-03 08:40:00|704.41|704.31|704.81|704.71|704.81|704.71|704.21|704.11|55
1654245900000|2022-06-03 08:45:00|704.71|704.61|705.11|705.01|705.31|705.21|704.61|704.51|76
1654246200000|2022-06-03 08:50:00|705.01|704.91|704.91|704.81|705.31|705.21|704.71|704.61|52
1654246500000|2022-06-03 08:55:00|704.81|704.71|705.11|705.01|705.21|705.11|704.71|704.61|46
1654246800000|2022-06-03 09:00:00|705.01|704.91|704.71|704.61|705.21|705.11|704.61|704.51|56
1654247100000|2022-06-03 09:05:00|704.81|704.71|705.41|705.31|705.51|705.41|704.71|704.61|68
1654247400000|2022-06-03 09:10:00|705.31|705.21|705.61|705.51|705.71|705.61|705.21|705.11|57
1654247700000|2022-06-03 09:15:00|705.51|705.41|704.91|704.81|705.71|705.61|704.91|704.81|66
1654248000000|2022-06-03 09:20:00|705.01|704.91|704.71|704.61|705.11|705.01|704.61|704.51|62
1654248300000|2022-06-03 09:25:00|704.61|704.51|704.11|704.01|704.61|704.51|704.01|703.91|53
1654248600000|2022-06-03 09:30:00|704.21|704.11|704.11|704.01|704.31|704.21|703.81|703.71|64
1654248900000|2022-06-03 09:35:00|704.21|704.11|704.51|704.41|704.51|704.41|704.11|704.01|37
1654249200000|2022-06-03 09:40:00|704.61|704.51|704.51|704.41|704.71|704.61|704.41|704.31|35
1654249500000|2022-06-03 09:45:00|704.41|704.31|704.01|703.91|704.51|704.41|703.91|703.81|59
1654249800000|2022-06-03 09:50:00|704.11|704.01|704.71|704.61|705.21|705.11|704.01|703.91|114
1654250100000|2022-06-03 09:55:00|704.81|704.71|705.01|704.91|705.01|704.91|704.71|704.61|49
1654250400000|2022-06-03 10:00:00|704.91|704.81|704.61|704.51|704.91|704.81|704.41|704.31|57
1654250700000|2022-06-03 10:05:00|704.51|704.41|703.71|703.61|704.61|704.51|703.71|703.61|101
1654251000000|2022-06-03 10:10:00|703.61|703.51|703.41|703.31|703.81|703.71|703.31|703.21|132
1654251300000|2022-06-03 10:15:00|703.31|703.21|703.71|703.61|703.81|703.71|703.11|703.01|90
1654251600000|2022-06-03 10:20:00|703.81|703.71|704.31|704.21|704.41|704.31|703.71|703.61|94
1654251900000|2022-06-03 10:25:00|704.21|704.11|704.31|704.21|704.61|704.51|704.11|704.01|62
1654252200000|2022-06-03 10:30:00|704.41|704.31|704.51|704.41|704.61|704.51|704.31|704.21|37
1654252500000|2022-06-03 10:35:00|704.41|704.31|703.51|703.41|704.51|704.41|703.51|703.41|59
1654252800000|2022-06-03 10:40:00|703.61|703.51|703.51|703.41|703.91|703.81|703.21|703.11|90
1654253100000|2022-06-03 10:45:00|703.41|703.31|703.61|703.51|703.71|703.61|703.31|703.21|69
1654253400000|2022-06-03 10:50:00|703.71|703.61|703.71|703.61|703.81|703.71|703.41|703.31|52
1654253700000|2022-06-03 10:55:00|703.61|703.51|703.81|703.71|703.81|703.71|703.41|703.31|46
1654254000000|2022-06-03 11:00:00|703.71|703.61|703.71|703.61|704.21|704.11|703.61|703.51|62
1654254300000|2022-06-03 11:05:00|703.61|703.51|703.11|703.01|703.71|703.61|702.91|702.81|82
1654254600000|2022-06-03 11:10:00|703.01|702.91|703.21|703.11|703.41|703.31|702.91|702.81|90
1654254900000|2022-06-03 11:15:00|703.31|703.21|703.51|703.41|703.71|703.61|703.01|702.91|99
1654255200000|2022-06-03 11:20:00|703.41|703.31|703.71|703.61|703.71|703.61|703.21|703.11|55
1654255500000|2022-06-03 11:25:00|703.61|703.51|704.01|703.91|704.21|704.11|703.51|703.41|47
1654255800000|2022-06-03 11:30:00|704.11|704.01|704.41|704.31|704.41|704.31|703.91|703.81|67
1654256100000|2022-06-03 11:35:00|704.31|704.21|704.31|704.21|704.71|704.61|704.01|703.91|101
1654256400000|2022-06-03 11:40:00|704.3|704.2|704|703.9|704.4|704.3|703.9|703.8|23
1654256700000|2022-06-03 11:45:00|704.1|704|703.8|703.7|704.1|704|703.8|703.7|48
1654257000000|2022-06-03 11:50:00|703.9|703.8|704|703.9|704.1|704|703.8|703.7|55
1654257300000|2022-06-03 11:55:00|703.9|703.8|703.2|703.1|704|703.9|703.2|703.1|53
1654257600000|2022-06-03 12:00:00|703.3|703.2|703.7|703.6|703.7|703.6|703.2|703.1|53
1654257900000|2022-06-03 12:05:00|703.8|703.7|703.8|703.7|704|703.9|703.6|703.5|72
1654258200000|2022-06-03 12:10:00|703.9|703.8|704.5|704.4|704.5|704.4|703.8|703.7|64
1654258500000|2022-06-03 12:15:00|704.4|704.3|704.5|704.4|704.6|704.5|704.3|704.2|56
1654258800000|2022-06-03 12:20:00|704.6|704.5|704.4|704.3|704.6|704.5|704|703.9|79
1654259100000|2022-06-03 12:25:00|704.5|704.4|704.6|704.5|704.6|704.5|704.1|704|111
1654259400000|2022-06-03 12:30:00|704.5|704.4|705.6|705.5|705.8|705.7|703.7|703.6|249
1654259700000|2022-06-03 12:35:00|705.5|705.4|704|703.9|705.5|705.4|703.8|703.7|223
1654260000000|2022-06-03 12:40:00|703.9|703.8|703|702.9|704|703.9|702.7|702.6|112
1654260300000|2022-06-03 12:45:00|702.9|702.8|702.9|702.8|703.6|703.5|702.8|702.7|61
1654260600000|2022-06-03 12:50:00|703|702.9|703.1|703|703.2|703.1|702.6|702.5|79
1654260900000|2022-06-03 12:55:00|703.2|703.1|703.3|703.2|703.3|703.2|702.7|702.6|84
1654261200000|2022-06-03 13:00:00|703.4|703.3|704|703.9|704|703.9|703.3|703.2|100
1654261500000|2022-06-03 13:05:00|703.9|703.8|703.9|703.8|704.2|704.1|703.8|703.7|73
1654261800000|2022-06-03 13:10:00|703.8|703.7|703.1|703|703.9|703.8|703.1|703|72
1654262100000|2022-06-03 13:15:00|703.2|703.1|702.8|702.7|703.2|703.1|702.6|702.5|145
1654262400000|2022-06-03 13:20:00|702.7|702.6|702.5|702.4|702.9|702.8|702.5|702.4|114
1654262700000|2022-06-03 13:25:00|702.4|702.3|701.8|701.7|702.5|702.4|701.8|701.7|174
1654263000000|2022-06-03 13:30:00|701.9|701.8|702.6|702.5|703.2|703.1|701.6|701.5|454
1654263300000|2022-06-03 13:35:00|702.7|702.6|702.4|702.3|702.7|702.6|701.2|701.1|312
1654263600000|2022-06-03 13:40:00|702.5|702.4|701.3|701.2|702.8|702.7|701.3|701.2|297
1654263900000|2022-06-03 13:45:00|701.2|701.1|702.1|702|702.2|702.1|700.8|700.7|307
1654264200000|2022-06-03 13:50:00|702.2|702.1|702.1|702|702.3|702.2|701.3|701.2|213
1654264500000|2022-06-03 13:55:00|702.2|702.1|702.5|702.4|703|702.9|702|701.9|193
1654264800000|2022-06-03 14:00:00|702.6|702.5|702.7|702.6|703.4|703.3|702.2|702.1|186
1654265100000|2022-06-03 14:05:00|702.6|702.5|702.4|702.3|703.1|703|701.7|701.6|135
1654265400000|2022-06-03 14:10:00|702.43|702.33|702.73|702.63|702.83|702.73|701.53|701.43|141
1654265700000|2022-06-03 14:15:00|702.83|702.73|702.43|702.33|703.03|702.93|702.43|702.33|130
1654266000000|2022-06-03 14:20:00|702.33|702.23|702.43|702.33|702.83|702.73|701.63|701.53|87
1654266300000|2022-06-03 14:25:00|702.33|702.23|701.93|701.83|702.53|702.43|701.63|701.53|77
1654266600000|2022-06-03 14:30:00|701.83|701.73|701.83|701.73|702.23|702.13|701.33|701.23|131
1654266900000|2022-06-03 14:35:00|701.73|701.63|700.93|700.83|701.83|701.73|700.53|700.43|211
1654267200000|2022-06-03 14:40:00|701.03|700.93|700.83|700.73|701.03|700.93|700.33|700.23|157
1654267500000|2022-06-03 14:45:00|700.93|700.83|701.13|701.03|701.33|701.23|700.53|700.43|119
1654267800000|2022-06-03 14:50:00|701.23|701.13|701.33|701.23|701.63|701.53|701.03|700.93|166
1654268100000|2022-06-03 14:55:00|701.43|701.33|701.63|701.53|701.93|701.83|701.23|701.13|167
1654268400000|2022-06-03 15:00:00|701.53|701.43|700.93|700.83|701.73|701.63|700.53|700.43|135
1654268700000|2022-06-03 15:05:00|700.83|700.73|700.33|700.23|700.93|700.83|700.23|700.13|133
1654269000000|2022-06-03 15:10:00|700.43|700.33|700.23|700.13|700.43|700.33|699.83|699.73|138
1654269300000|2022-06-03 15:15:00|700.13|700.03|700.53|700.43|700.73|700.63|700.13|700.03|164
1654269600000|2022-06-03 15:20:00|700.63|700.53|700.23|700.13|700.73|700.63|700.23|700.13|151
1654269900000|2022-06-03 15:25:00|700.13|700.03|700.03|699.93|700.43|700.33|699.83|699.73|261
1654270200000|2022-06-03 15:30:00|700.13|699.83|700.93|700.63|700.93|700.63|699.83|699.53|330
1654270500000|2022-06-03 15:35:00|700.83|700.53|701.13|700.83|701.33|701.03|700.43|700.13|184
1654270800000|2022-06-03 15:40:00|701.03|700.73|701.23|700.93|701.33|701.03|700.93|700.63|64
1654271100000|2022-06-03 15:45:00|701.13|700.83|700.33|700.03|701.23|700.93|700.33|700.03|46
1654271400000|2022-06-03 15:50:00|700.23|699.93|700.03|699.73|700.43|700.13|699.83|699.53|64
1654271700000|2022-06-03 15:55:00|700.13|699.83|700.93|700.63|701.03|700.73|699.93|699.63|33
1654272000000|2022-06-03 16:00:00|700.83|700.53|701.73|701.43|701.93|701.63|700.83|700.53|40
1654272300000|2022-06-03 16:05:00|701.83|701.53|701.13|700.83|701.93|701.63|701.03|700.73|32
1654272600000|2022-06-03 16:10:00|701.23|700.93|701.23|700.93|701.43|701.13|700.83|700.53|36
1654272900000|2022-06-03 16:15:00|701.13|700.83|700.73|700.43|701.83|701.53|700.73|700.43|30
1654273200000|2022-06-03 16:20:00|700.63|700.33|701.63|701.33|701.93|701.63|700.53|700.23|37
1654273500000|2022-06-03 16:25:00|701.53|701.23|701.53|701.23|701.73|701.43|701.23|700.93|15
1654273800000|2022-06-03 16:30:00|701.63|701.33|701.33|701.03|701.73|701.43|701.33|701.03|7
1654274100000|2022-06-03 16:35:00|701.43|701.13|702.13|701.83|702.23|701.93|701.33|701.03|9
1654274400000|2022-06-03 16:40:00|702.03|701.73|701.83|701.53|702.23|701.93|701.63|701.33|1
1654274700000|2022-06-03 16:45:00|701.93|701.63|701.93|701.63|702.13|701.83|701.73|701.43|10
1654275000000|2022-06-03 16:50:00|701.83|701.53|702.03|701.73|702.03|701.73|701.53|701.23|11
1654275300000|2022-06-03 16:55:00|702.13|701.83|702.43|702.13|702.63|702.33|702.03|701.73|18
1654275600000|2022-06-03 17:00:00|702.53|702.23|703.43|703.13|703.53|703.23|702.33|702.03|28
1654275900000|2022-06-03 17:05:00|703.33|703.03|703.03|702.73|703.43|703.13|702.83|702.53|24
1654276200000|2022-06-03 17:10:00|702.93|702.63|702.53|702.23|703.13|702.83|702.53|702.23|13
1654276500000|2022-06-03 17:15:00|702.43|702.13|701.43|701.13|702.53|702.23|701.33|701.03|36
1654276800000|2022-06-03 17:20:00|701.53|701.23|701.93|701.63|702.03|701.73|701.33|701.03|6
1654277100000|2022-06-03 17:25:00|702.03|701.73|701.93|701.63|702.13|701.83|701.53|701.23|2
1654277400000|2022-06-03 17:30:00|701.83|701.53|701.73|701.43|701.83|701.53|701.33|701.03|3
1654277700000|2022-06-03 17:35:00|701.83|701.53|701.83|701.53|702.03|701.73|701.43|701.13|6
1654278000000|2022-06-03 17:40:00|701.73|701.43|701.13|700.83|701.73|701.43|700.93|700.63|2
1654278300000|2022-06-03 17:45:00|701.23|700.93|701.63|701.33|701.63|701.33|700.93|700.63|11
1654278600000|2022-06-03 17:50:00|701.53|701.23|701.33|701.03|701.73|701.43|701.33|701.03|20
1654278900000|2022-06-03 17:55:00|701.23|700.93|701.33|701.03|701.53|701.23|701.13|700.83|8
1654279200000|2022-06-03 18:00:00|701.23|700.93|701.43|701.13|701.43|701.13|700.83|700.53|5
1654279500000|2022-06-03 18:05:00|701.33|701.03|701.53|701.23|701.73|701.43|701.13|700.83|11
1654279800000|2022-06-03 18:10:00|701.63|701.33|701.73|701.43|701.83|701.53|701.53|701.23|3
1654280100000|2022-06-03 18:15:00|701.83|701.53|702.13|701.83|702.13|701.83|701.53|701.23|3
1654280400000|2022-06-03 18:20:00|701.93|701.63|702.03|701.73|702.13|701.83|701.83|701.53|3
1654280700000|2022-06-03 18:25:00|702.13|701.83|702.73|702.43|702.73|702.43|702.03|701.73|5
1654281000000|2022-06-03 18:30:00|702.63|702.33|702.33|702.03|702.73|702.43|702.23|701.93|13
1654281300000|2022-06-03 18:35:00|702.43|702.13|701.73|701.43|702.53|702.23|701.63|701.33|15
1654281600000|2022-06-03 18:40:00|701.63|701.33|702.03|701.73|702.03|701.73|701.53|701.23|13
1654281900000|2022-06-03 18:45:00|702.13|701.83|702.13|701.83|702.13|701.83|701.63|701.33|18
1654282200000|2022-06-03 18:50:00|702.03|701.73|702.23|701.93|702.33|702.03|701.83|701.53|6
1654282500000|2022-06-03 18:55:00|702.13|701.83|702.33|702.03|702.63|702.33|702.13|701.83|13
1654282800000|2022-06-03 19:00:00|702.43|702.13|702.33|702.03|702.43|702.13|701.63|701.33|3
1654283100000|2022-06-03 19:05:00|702.23|701.93|701.43|701.13|702.23|701.93|701.33|701.03|2
1654283400000|2022-06-03 19:10:00|701.53|701.23|701.03|700.73|701.63|701.33|700.93|700.63|0
1654283700000|2022-06-03 19:15:00|700.93|700.63|701.13|700.83|701.13|700.83|700.83|700.53|3
1654284000000|2022-06-03 19:20:00|701.23|700.93|701.23|700.93|701.43|701.13|701.03|700.73|8
1654284300000|2022-06-03 19:25:00|701.13|700.83|701.93|701.63|701.93|701.63|701.13|700.83|4
1654284600000|2022-06-03 19:30:00|701.83|701.53|701.53|701.23|701.83|701.53|701.33|701.03|6
1654284900000|2022-06-03 19:35:00|701.43|701.13|701.53|701.23|702.03|701.73|701.23|700.93|6
1654285200000|2022-06-03 19:40:00|701.63|701.33|701.03|700.73|701.83|701.53|701.03|700.73|15
1654285500000|2022-06-03 19:45:00|701.23|700.93|701.43|701.13|701.73|701.43|700.83|700.53|12
1654285800000|2022-06-03 19:50:00|701.33|701.03|702.33|702.03|702.33|702.03|701.03|700.73|46
1654286100000|2022-06-03 19:55:00|702.43|702.13|702.23|701.73|702.53|702.23|701.63|701.33|48
1654286400000|2022-06-03 20:00:00|702.33|701.83|702.13|701.63|702.43|701.93|701.53|701.03|0
1654286700000|2022-06-03 20:05:00|702.23|701.73|702.73|702.23|702.83|702.33|702.03|701.53|0
1654287000000|2022-06-03 20:10:00|702.83|702.33|703.13|702.63|703.23|702.73|702.63|702.13|0
1654287300000|2022-06-03 20:15:00|703.03|702.53|702.63|702.13|703.03|702.53|702.43|701.93|0
1654287600000|2022-06-03 20:20:00|702.73|702.23|702.73|702.23|702.93|702.43|702.63|702.13|0
1654287900000|2022-06-03 20:25:00|702.63|702.13|702.53|702.03|702.73|702.23|702.43|701.93|0
1654288200000|2022-06-03 20:30:00|702.43|701.93|702.43|701.93|702.63|702.13|702.23|701.73|0
1654288500000|2022-06-03 20:35:00|702.53|702.03|702.73|702.23|702.73|702.23|702.33|701.83|0
1654288800000|2022-06-03 20:40:00|702.63|702.13|702.73|702.23|702.83|702.33|702.63|702.13|0
1654289100000|2022-06-03 20:45:00|702.83|702.33|702.93|702.43|702.93|702.43|702.63|702.13|0
1654289400000|2022-06-03 20:50:00|703.03|702.53|702.53|702.03|703.03|702.53|702.43|701.93|0
1654289700000|2022-06-03 20:55:00|702.63|702.13|702.43|701.93|702.63|702.13|702.33|701.83|0
1654290000000|2022-06-03 21:00:00|702.53|702.03|702.53|702.03|702.53|702.03|702.53|702.03|0
1654466400000|2022-06-05 22:00:00|702.93|702.43|703.13|702.63|703.33|702.83|702.73|702.23|0
1654466700000|2022-06-05 22:05:00|703.23|702.73|702.73|702.23|703.43|702.93|702.63|702.13|0
1654467000000|2022-06-05 22:10:00|702.63|702.13|702.13|701.63|702.63|702.13|702.03|701.53|0
1654467300000|2022-06-05 22:15:00|702.03|701.53|701.83|701.33|702.23|701.73|701.73|701.23|0
1654467600000|2022-06-05 22:20:00|701.93|701.43|701.93|701.43|702.23|701.73|701.83|701.33|0
1654467900000|2022-06-05 22:25:00|702.03|701.53|701.53|701.03|702.23|701.73|701.43|700.93|0
1654468200000|2022-06-05 22:30:00|702.23|701.73|702.03|701.53|702.23|701.73|701.93|701.43|0
1654468500000|2022-06-05 22:35:00|702.13|701.63|702.53|702.03|702.63|702.13|702.13|701.63|0
1654468800000|2022-06-05 22:40:00|702.63|702.13|702.43|701.93|702.63|702.13|702.33|701.83|0
1654469100000|2022-06-05 22:45:00|702.03|701.53|702.13|701.63|702.23|701.73|702.03|701.53|0
1654469400000|2022-06-05 22:50:00|702.23|701.73|701.93|701.43|702.23|701.73|701.93|701.43|0
1654469700000|2022-06-05 22:55:00|702.03|701.53|702.03|701.53|702.13|701.63|701.83|701.33|0
1654470000000|2022-06-05 23:00:00|702.13|701.63|701.83|701.33|702.13|701.63|701.63|701.13|0
1654470300000|2022-06-05 23:05:00|701.93|701.43|701.93|701.43|702.03|701.53|701.83|701.33|0
1654470600000|2022-06-05 23:10:00|701.83|701.33|702.03|701.53|702.13|701.63|701.83|701.33|0
1654470900000|2022-06-05 23:15:00|702.43|701.93|702.53|702.03|702.53|702.03|702.43|701.93|0
1654471200000|2022-06-05 23:20:00|702.43|701.93|702.53|702.03|702.53|702.03|702.43|701.93|0
1654471500000|2022-06-05 23:25:00|702.43|701.93|702.53|702.03|702.53|702.03|702.43|701.93|0
1654471800000|2022-06-05 23:30:00|702.13|701.63|702.03|701.53|702.13|701.63|702.03|701.53|0
1654472100000|2022-06-05 23:35:00|701.93|701.43|701.63|701.13|701.93|701.43|701.43|700.93|0
1654472400000|2022-06-05 23:40:00|701.73|701.23|702.13|701.63|702.13|701.63|701.63|701.13|0
1654472700000|2022-06-05 23:45:00|702.63|702.13|702.93|702.43|703.03|702.53|702.63|702.13|0
1654473000000|2022-06-05 23:50:00|702.83|702.33|702.73|702.23|702.83|702.33|702.63|702.13|0
1654473300000|2022-06-05 23:55:00|702.63|702.13|702.53|702.03|702.73|702.23|702.43|701.93|0
1654473600000|2022-06-06 00:00:00|701.93|701.43|702.33|701.83|702.63|702.13|701.33|700.83|0
1654473900000|2022-06-06 00:05:00|702.23|701.73|702.63|702.13|702.63|702.13|702.13|701.63|0
1654474200000|2022-06-06 00:10:00|702.53|702.03|702.93|702.43|702.93|702.43|702.53|702.03|0
1654474500000|2022-06-06 00:15:00|703.33|702.83|703.33|702.83|703.53|703.03|703.03|702.53|0
1654474800000|2022-06-06 00:20:00|703.23|702.73|703.63|703.13|703.63|703.13|703.03|702.53|0
1654475100000|2022-06-06 00:25:00|703.53|703.03|703.13|702.63|703.53|703.03|703.03|702.53|0
1654475400000|2022-06-06 00:30:00|703.23|702.73|702.93|702.43|703.23|702.73|702.83|702.33|0
1654475700000|2022-06-06 00:35:00|702.83|702.33|702.43|701.93|703.03|702.53|702.43|701.93|0
1654476000000|2022-06-06 00:40:00|702.33|701.83|702.63|702.13|702.83|702.33|702.33|701.83|0
1654476300000|2022-06-06 00:45:00|702.43|701.93|703.03|702.53|703.03|702.53|702.43|701.93|0
1654476600000|2022-06-06 00:50:00|702.83|702.33|703.03|702.53|703.03|702.53|702.83|702.33|0
1654476900000|2022-06-06 00:55:00|702.83|702.33|703.03|702.53|703.23|702.73|702.83|702.33|0
1654477200000|2022-06-06 01:00:00|702.83|702.33|702.63|702.13|702.83|702.33|702.53|702.03|0
1654477500000|2022-06-06 01:05:00|702.53|702.03|702.83|702.33|702.83|702.33|702.43|701.93|0
1654477800000|2022-06-06 01:10:00|702.63|702.13|703.23|702.73|703.23|702.73|702.63|702.13|0
1654478100000|2022-06-06 01:15:00|703.43|702.93|703.33|702.83|703.63|703.13|703.23|702.73|0
1654478400000|2022-06-06 01:20:00|703.23|702.73|703.23|702.73|703.63|703.13|703.23|702.73|0
1654478700000|2022-06-06 01:25:00|703.43|702.93|703.43|702.93|703.43|702.93|703.23|702.73|0
1654479000000|2022-06-06 01:30:00|703.23|702.73|702.53|702.03|703.23|702.73|702.33|701.83|0
1654479300000|2022-06-06 01:35:00|702.33|701.83|702.63|702.13|702.63|702.13|702.33|701.83|0
1654479600000|2022-06-06 01:40:00|702.83|702.33|702.63|702.13|702.83|702.33|702.53|702.03|0
1654479900000|2022-06-06 01:45:00|702.53|702.03|703.23|702.73|703.23|702.73|702.53|702.03|0
1654480200000|2022-06-06 01:50:00|703.43|702.93|703.63|703.13|703.83|703.33|703.43|702.93|0
1654480500000|2022-06-06 01:55:00|703.73|703.23|703.83|703.33|703.83|703.33|703.43|702.93|0
1654480800000|2022-06-06 02:00:00|703.93|703.43|703.83|703.33|704.13|703.63|703.63|703.13|0
1654481100000|2022-06-06 02:05:00|703.93|703.43|703.93|703.43|704.13|703.63|703.83|703.33|0
1654481400000|2022-06-06 02:10:00|704.13|703.63|704.13|703.63|704.33|703.83|704.13|703.63|0
1654481700000|2022-06-06 02:15:00|703.93|703.43|704.13|703.63|704.13|703.63|703.93|703.43|0
1654482000000|2022-06-06 02:20:00|704.33|703.83|703.93|703.43|704.33|703.83|703.93|703.43|0
1654482300000|2022-06-06 02:25:00|703.83|703.33|703.93|703.43|704.13|703.63|703.83|703.33|0
1654482600000|2022-06-06 02:30:00|704.03|703.53|704.13|703.63|704.33|703.83|703.83|703.33|0
1654482900000|2022-06-06 02:35:00|704.23|703.73|704.53|704.03|704.53|704.03|704.23|703.73|0
1654483200000|2022-06-06 02:40:00|704.43|703.93|704.73|704.23|704.73|704.23|704.33|703.83|0
1654483500000|2022-06-06 02:45:00|704.53|704.03|704.53|704.03|704.73|704.23|704.53|704.03|0
1654483800000|2022-06-06 02:50:00|704.63|704.13|704.73|704.23|704.73|704.23|704.53|704.03|0
1654484100000|2022-06-06 02:55:00|704.53|704.03|704.53|704.03|704.73|704.23|704.53|704.03|0
1654484400000|2022-06-06 03:00:00|704.63|704.13|704.33|703.83|704.63|704.13|704.33|703.83|0
1654484700000|2022-06-06 03:05:00|704.53|704.03|704.43|703.93|704.63|704.13|704.33|703.83|0
1654485000000|2022-06-06 03:10:00|704.33|703.83|703.83|703.33|704.33|703.83|703.63|703.13|0
1654485300000|2022-06-06 03:15:00|703.93|703.43|703.93|703.43|704.13|703.63|703.83|703.33|0
1654485600000|2022-06-06 03:20:00|704.13|703.63|703.93|703.43|704.13|703.63|703.93|703.43|0
1654486200000|2022-06-06 03:30:00|704.03|703.53|704.33|703.83|704.33|703.83|703.93|703.43|0
1654486500000|2022-06-06 03:35:00|704.53|704.03|704.33|703.83|704.53|704.03|704.13|703.63|0
1654486800000|2022-06-06 03:40:00|704.23|703.73|704.33|703.83|704.43|703.93|704.23|703.73|0
1654487100000|2022-06-06 03:45:00|704.43|703.93|704.33|703.83|704.53|704.03|704.33|703.83|0
1654487400000|2022-06-06 03:50:00|704.13|703.63|704.13|703.63|704.13|703.63|704.13|703.63|0
1654488000000|2022-06-06 04:00:00|703.93|703.43|703.93|703.43|703.93|703.43|703.73|703.23|0
1654488300000|2022-06-06 04:05:00|704.13|703.63|704.33|703.83|704.33|703.83|704.13|703.63|0
1654488600000|2022-06-06 04:10:00|704.43|703.93|704.73|704.23|704.73|704.23|704.33|703.83|0
1654488900000|2022-06-06 04:15:00|704.83|704.33|704.93|704.43|704.93|704.43|704.53|704.03|0
1654489200000|2022-06-06 04:20:00|704.73|704.23|704.83|704.33|704.93|704.43|704.73|704.23|0
1654489500000|2022-06-06 04:25:00|704.93|704.43|705.03|704.53|705.03|704.53|704.93|704.43|0
1654489800000|2022-06-06 04:30:00|704.93|704.43|705.03|704.53|705.03|704.53|704.93|704.43|0
1654490100000|2022-06-06 04:35:00|704.93|704.43|705.03|704.53|705.03|704.53|704.93|704.43|0
1654490400000|2022-06-06 04:40:00|704.93|704.43|704.93|704.43|704.93|704.43|704.93|704.43|0
1654490700000|2022-06-06 04:45:00|705.03|704.53|705.03|704.53|705.03|704.53|704.93|704.43|0
1654491000000|2022-06-06 04:50:00|704.93|704.43|704.93|704.43|705.03|704.53|704.73|704.23|0
1654491300000|2022-06-06 04:55:00|704.73|704.23|704.93|704.43|704.93|704.43|704.73|704.23|0
1654491600000|2022-06-06 05:00:00|705.03|704.53|704.93|704.43|705.03|704.53|704.93|704.43|0
1654491900000|2022-06-06 05:05:00|705.03|704.53|705.23|704.73|705.23|704.73|704.93|704.43|0
1654492200000|2022-06-06 05:10:00|705.03|704.53|704.93|704.43|705.23|704.73|704.93|704.43|0
1654492500000|2022-06-06 05:15:00|704.83|704.33|704.53|704.03|704.83|704.33|704.53|704.03|0
1654492800000|2022-06-06 05:20:00|704.33|703.83|704.53|704.03|704.53|704.03|704.33|703.83|0
1654493100000|2022-06-06 05:25:00|704.43|703.93|704.53|704.03|704.53|704.03|704.13|703.63|0
1654493400000|2022-06-06 05:30:00|704.33|703.83|704.53|704.03|704.73|704.23|704.33|703.83|0
1654493700000|2022-06-06 05:35:00|704.73|704.23|704.93|704.43|704.93|704.43|704.53|704.03|0
1654494000000|2022-06-06 05:40:00|704.73|704.23|704.73|704.23|704.73|704.23|704.73|704.23|0
1654494300000|2022-06-06 05:45:00|704.53|704.03|704.13|703.63|704.73|704.23|704.13|703.63|0
1654494600000|2022-06-06 05:50:00|704.23|703.73|704.13|703.63|704.23|703.73|703.93|703.43|0
1654494900000|2022-06-06 05:55:00|704.23|703.73|704.53|704.03|704.53|704.03|704.13|703.63|0
1654495200000|2022-06-06 06:00:00|704.93|704.63|706.23|705.93|706.33|706.03|704.93|704.63|45
1654495500000|2022-06-06 06:05:00|706.13|705.83|705.83|705.53|706.23|705.93|705.43|705.13|23
1654495800000|2022-06-06 06:10:00|705.73|705.43|705.13|704.83|705.73|705.43|705.03|704.73|29
1654496100000|2022-06-06 06:15:00|705.03|704.73|705.43|705.13|705.53|705.23|704.83|704.53|39
1654496400000|2022-06-06 06:20:00|705.53|705.23|705.43|705.13|705.53|705.23|705.33|705.03|29
1654496700000|2022-06-06 06:25:00|705.33|705.03|705.33|705.03|705.63|705.33|705.13|704.83|23
1654497000000|2022-06-06 06:30:00|705.43|705.13|705.93|705.63|706.33|706.03|705.33|705.03|49
1654497300000|2022-06-06 06:35:00|705.83|705.53|706.13|705.83|706.13|705.83|705.63|705.33|12
1654497600000|2022-06-06 06:40:00|706.03|705.73|706.13|705.83|706.23|705.93|706.03|705.73|20
1654497900000|2022-06-06 06:45:00|706.23|705.93|705.93|705.63|706.23|705.93|705.83|705.53|18
1654498200000|2022-06-06 06:50:00|705.83|705.53|705.53|705.23|705.93|705.63|705.43|705.13|37
1654498500000|2022-06-06 06:55:00|705.63|705.33|706.43|706.13|706.43|706.13|705.53|705.23|63
1654498800000|2022-06-06 07:00:00|706.33|706.23|706.33|706.23|707.23|707.13|705.73|705.63|386
1654499100000|2022-06-06 07:05:00|706.23|706.13|707.13|707.03|707.13|707.03|705.73|705.63|212
1654499400000|2022-06-06 07:10:00|707.23|707.13|707.03|706.93|707.53|707.43|706.83|706.73|255
1654499700000|2022-06-06 07:15:00|707.13|707.03|706.83|706.73|707.33|707.23|706.53|706.43|156
1654500000000|2022-06-06 07:20:00|706.93|706.83|707.63|707.53|708.13|708.03|706.53|706.43|181
1654500300000|2022-06-06 07:25:00|707.73|707.63|707.03|706.93|707.73|707.63|706.83|706.73|140
1654500600000|2022-06-06 07:30:00|706.93|706.83|706.73|706.63|707.23|707.13|706.33|706.23|151
1654500900000|2022-06-06 07:35:00|706.63|706.53|707.33|707.23|707.33|707.23|706.53|706.43|154
1654501200000|2022-06-06 07:40:00|707.25|707.15|707.35|707.25|707.55|707.45|707.05|706.95|123
1654501500000|2022-06-06 07:45:00|707.45|707.35|708.05|707.95|708.15|708.05|707.35|707.25|194
1654501800000|2022-06-06 07:50:00|707.95|707.85|709.15|709.05|709.35|709.25|707.95|707.85|343
1654502100000|2022-06-06 07:55:00|709.25|709.15|710.25|710.15|710.25|710.15|708.95|708.85|167
1654502400000|2022-06-06 08:00:00|710.35|710.25|710.85|710.75|711.05|710.95|710.35|710.25|304
1654502700000|2022-06-06 08:05:00|710.75|710.65|711.15|711.05|711.25|711.15|710.65|710.55|187
1654503000000|2022-06-06 08:10:00|711.05|710.95|711.65|711.55|711.85|711.75|710.85|710.75|238
1654503300000|2022-06-06 08:15:00|711.75|711.65|711.25|711.15|712.15|712.05|711.15|711.05|180
1654503600000|2022-06-06 08:20:00|711.35|711.25|711.85|711.75|711.85|711.75|711.25|711.15|152
1654503900000|2022-06-06 08:25:00|711.95|711.85|712.05|711.95|712.15|712.05|711.75|711.65|158
1654504200000|2022-06-06 08:30:00|712.15|712.05|711.95|711.85|712.45|712.35|711.55|711.45|178
1654504500000|2022-06-06 08:35:00|711.85|711.75|711.85|711.75|712.05|711.95|711.65|711.55|93
1654504800000|2022-06-06 08:40:00|711.95|711.85|711.85|711.75|712.55|712.45|711.85|711.75|163
1654505100000|2022-06-06 08:45:00|711.95|711.85|712.05|711.95|712.05|711.95|711.65|711.55|93
1654505400000|2022-06-06 08:50:00|712.15|712.05|712.45|712.35|712.45|712.35|711.85|711.75|92
1654505700000|2022-06-06 08:55:00|712.35|712.25|712.05|711.95|712.45|712.35|711.95|711.85|77
1654506000000|2022-06-06 09:00:00|711.95|711.85|711.85|711.75|711.95|711.85|711.55|711.45|91
1654506300000|2022-06-06 09:05:00|711.95|711.85|712.15|712.05|712.15|712.05|711.85|711.75|86
1654506600000|2022-06-06 09:10:00|712.05|711.95|712.25|712.15|712.25|712.15|711.85|711.75|110
1654506900000|2022-06-06 09:15:00|712.35|712.25|712.15|712.05|712.35|712.25|711.95|711.85|111
1654507200000|2022-06-06 09:20:00|712.25|712.15|712.45|712.35|712.55|712.45|712.05|711.95|106
1654507500000|2022-06-06 09:25:00|712.55|712.45|712.55|712.45|712.65|712.55|712.05|711.95|116
1654507800000|2022-06-06 09:30:00|712.45|712.35|712.45|712.35|712.65|712.55|712.15|712.05|89
1654508100000|2022-06-06 09:35:00|712.55|712.45|711.55|711.45|712.65|712.55|711.55|711.45|166
1654508400000|2022-06-06 09:40:00|711.65|711.55|711.65|711.55|712.25|712.15|711.55|711.45|113
1654508700000|2022-06-06 09:45:00|711.55|711.45|712.15|712.05|712.25|712.15|711.55|711.45|81
1654509000000|2022-06-06 09:50:00|712.05|711.95|711.25|711.15|712.05|711.95|711.25|711.15|105
1654509300000|2022-06-06 09:55:00|711.35|711.25|711.95|711.85|711.95|711.85|711.25|711.15|100
1654509600000|2022-06-06 10:00:00|711.85|711.75|712.05|711.95|712.25|712.15|711.55|711.45|110
1654509900000|2022-06-06 10:05:00|712.15|712.05|712.25|712.15|712.45|712.35|711.95|711.85|116
1654510200000|2022-06-06 10:10:00|712.15|712.05|711.85|711.75|712.35|712.25|711.65|711.55|78
1654510500000|2022-06-06 10:15:00|711.75|711.65|712.15|712.05|712.15|712.05|711.65|711.55|80
1654510800000|2022-06-06 10:20:00|712.05|711.95|711.95|711.85|712.15|712.05|711.85|711.75|49
1654511100000|2022-06-06 10:25:00|712.05|711.95|712.25|712.15|712.35|712.25|711.95|711.85|53
1654511400000|2022-06-06 10:30:00|712.15|712.05|712.25|712.15|712.35|712.25|712.05|711.95|86
1654511700000|2022-06-06 10:35:00|712.35|712.25|712.35|712.25|712.55|712.45|712.15|712.05|89
1654512000000|2022-06-06 10:40:00|712.45|712.35|712.25|712.15|712.55|712.45|712.15|712.05|52
1654512300000|2022-06-06 10:45:00|712.35|712.25|711.85|711.75|712.35|712.25|711.75|711.65|53
1654512600000|2022-06-06 10:50:00|711.75|711.65|712.05|711.95|712.15|712.05|711.65|711.55|52
1654512900000|2022-06-06 10:55:00|712.15|712.05|711.95|711.85|712.35|712.25|711.85|711.75|60
1654513200000|2022-06-06 11:00:00|711.85|711.75|711.75|711.65|711.95|711.85|711.65|711.55|31
1654513500000|2022-06-06 11:05:00|711.65|711.55|711.85|711.75|711.95|711.85|711.65|711.55|30
1654513800000|2022-06-06 11:10:00|711.75|711.65|711.75|711.65|711.95|711.85|711.75|711.65|20
1654514100000|2022-06-06 11:15:00|711.65|711.55|711.75|711.65|711.95|711.85|711.45|711.35|27
1654514400000|2022-06-06 11:20:00|711.85|711.75|712.15|712.05|712.25|712.15|711.75|711.65|22
1654514700000|2022-06-06 11:25:00|712.05|711.95|711.85|711.75|712.15|712.05|711.65|711.55|27
1654515000000|2022-06-06 11:30:00|711.95|711.85|712.05|711.95|712.05|711.95|711.85|711.75|16
1654515300000|2022-06-06 11:35:00|711.95|711.85|712.35|712.25|712.45|712.35|711.95|711.85|47
1654515600000|2022-06-06 11:40:00|712.37|712.27|711.97|711.87|712.37|712.27|711.87|711.77|20
1654515900000|2022-06-06 11:45:00|711.87|711.77|711.87|711.77|712.17|712.07|711.87|711.77|43
1654516200000|2022-06-06 11:50:00|711.97|711.87|712.47|712.37|712.47|712.37|711.67|711.57|59
1654516500000|2022-06-06 11:55:00|712.57|712.47|713.17|713.07|713.17|713.07|712.17|712.07|81
1654516800000|2022-06-06 12:00:00|713.07|712.97|712.77|712.67|713.17|713.07|712.77|712.67|126
1654517100000|2022-06-06 12:05:00|712.87|712.77|712.97|712.87|713.17|713.07|712.67|712.57|145
1654517400000|2022-06-06 12:10:00|713.07|712.97|713.27|713.17|713.47|713.37|712.97|712.87|94
1654517700000|2022-06-06 12:15:00|713.37|713.27|713.47|713.37|713.67|713.57|713.27|713.17|91
1654518000000|2022-06-06 12:20:00|713.37|713.27|713.07|712.97|713.47|713.37|713.07|712.97|142
1654518300000|2022-06-06 12:25:00|712.97|712.87|713.27|713.17|713.47|713.37|712.87|712.77|111
1654518600000|2022-06-06 12:30:00|713.37|713.27|713.37|713.27|713.47|713.37|713.17|713.07|72
1654518900000|2022-06-06 12:35:00|713.47|713.37|713.77|713.67|713.77|713.67|713.27|713.17|56
1654519200000|2022-06-06 12:40:00|713.67|713.57|713.67|713.57|713.67|713.57|713.37|713.27|60
1654519500000|2022-06-06 12:45:00|713.57|713.47|713.67|713.57|714.07|713.97|713.57|713.47|115
1654519800000|2022-06-06 12:50:00|713.77|713.67|713.67|713.57|713.87|713.77|713.57|713.47|82
1654520100000|2022-06-06 12:55:00|713.57|713.47|713.57|713.47|713.77|713.67|713.37|713.27|117
1654520400000|2022-06-06 13:00:00|713.67|713.57|713.57|713.47|713.77|713.67|713.47|713.37|61
1654520700000|2022-06-06 13:05:00|713.47|713.37|713.47|713.37|713.67|713.57|713.47|713.37|55
1654521000000|2022-06-06 13:10:00|713.57|713.47|713.87|713.77|713.87|713.77|713.47|713.37|58
1654521300000|2022-06-06 13:15:00|713.77|713.67|713.57|713.47|713.97|713.87|713.57|713.47|73
1654521600000|2022-06-06 13:20:00|713.67|713.57|713.97|713.87|713.97|713.87|713.57|713.47|83
1654521900000|2022-06-06 13:25:00|713.87|713.77|714.17|714.07|714.17|714.07|713.67|713.57|69
1654522200000|2022-06-06 13:30:00|714.07|713.97|714.67|714.57|715.07|714.97|713.97|713.87|307
1654522500000|2022-06-06 13:35:00|714.77|714.67|714.37|714.27|714.77|714.67|713.97|713.87|246
1654522800000|2022-06-06 13:40:00|714.27|714.17|714.77|714.67|715.37|715.27|714.17|714.07|270
1654523100000|2022-06-06 13:45:00|714.87|714.77|713.97|713.87|714.97|714.87|713.57|713.47|244
1654523400000|2022-06-06 13:50:00|714.07|713.97|714.47|714.37|714.57|714.47|713.37|713.27|189
1654523700000|2022-06-06 13:55:00|714.37|714.27|715.37|715.27|715.37|715.27|714.37|714.27|129
1654524000000|2022-06-06 14:00:00|715.47|715.37|715.67|715.57|716.17|716.07|715.27|715.17|214
1654524300000|2022-06-06 14:05:00|715.77|715.67|715.87|715.77|716.37|716.27|715.57|715.47|169
1654524600000|2022-06-06 14:10:00|715.81|715.71|715.71|715.61|716.11|716.01|715.51|715.41|132
1654524900000|2022-06-06 14:15:00|715.81|715.71|715.31|715.21|715.91|715.81|715.01|714.91|129
1654525200000|2022-06-06 14:20:00|715.21|715.11|714.91|714.81|715.61|715.51|714.91|714.81|125
1654525500000|2022-06-06 14:25:00|714.81|714.71|715.81|715.71|716.01|715.91|714.71|714.61|149
1654525800000|2022-06-06 14:30:00|715.71|715.61|715.81|715.71|716.21|716.11|715.61|715.51|155
1654526100000|2022-06-06 14:35:00|715.91|715.81|715.41|715.31|715.91|715.81|715.21|715.11|160
1654526400000|2022-06-06 14:40:00|715.61|715.51|715.51|715.41|715.61|715.51|714.91|714.81|109
1654526700000|2022-06-06 14:45:00|715.61|715.51|715.61|715.51|715.71|715.61|715.11|715.01|121
1654527000000|2022-06-06 14:50:00|715.51|715.41|715.61|715.51|715.81|715.71|715.41|715.31|176
1654527300000|2022-06-06 14:55:00|715.71|715.61|715.81|715.71|715.91|715.81|715.51|715.41|156
1654527600000|2022-06-06 15:00:00|715.91|715.81|715.81|715.71|716.31|716.21|715.81|715.71|214
1654527900000|2022-06-06 15:05:00|715.71|715.61|714.61|714.51|716.01|715.91|714.61|714.51|119
1654528200000|2022-06-06 15:10:00|714.51|714.41|713.81|713.71|714.61|714.51|713.51|713.41|200
1654528500000|2022-06-06 15:15:00|713.91|713.81|712.31|712.21|713.91|713.81|712.31|712.21|294
1654528800000|2022-06-06 15:20:00|712.21|712.11|712.41|712.31|712.61|712.51|711.91|711.81|201
1654529100000|2022-06-06 15:25:00|712.31|712.21|713.01|712.91|713.11|713.01|712.11|712.01|211
1654529400000|2022-06-06 15:30:00|713.11|712.81|712.21|711.91|713.41|713.11|712.21|711.91|427
1654529700000|2022-06-06 15:35:00|712.11|711.81|711.61|711.31|712.31|712.01|711.51|711.21|254
1654530000000|2022-06-06 15:40:00|711.71|711.41|712.21|711.91|712.21|711.91|711.41|711.11|95
1654530300000|2022-06-06 15:45:00|712.31|712.01|711.61|711.31|712.81|712.51|711.61|711.31|69
1654530600000|2022-06-06 15:50:00|711.71|711.41|711.71|711.41|712.11|711.81|711.51|711.21|52
1654530900000|2022-06-06 15:55:00|711.81|711.51|711.81|711.51|712.01|711.71|711.61|711.31|27
1654531200000|2022-06-06 16:00:00|711.91|711.61|710.41|710.11|711.91|711.61|709.91|709.61|133
1654531500000|2022-06-06 16:05:00|710.31|710.01|709.91|709.61|710.61|710.31|709.91|709.61|37
1654531800000|2022-06-06 16:10:00|709.81|709.51|709.21|708.91|709.81|709.51|709.01|708.71|45
1654532100000|2022-06-06 16:15:00|709.11|708.81|709.41|709.11|709.61|709.31|708.81|708.51|20
1654532400000|2022-06-06 16:20:00|709.31|709.01|708.91|708.61|709.71|709.41|708.91|708.61|28
1654532700000|2022-06-06 16:25:00|709.01|708.71|708.41|708.11|709.31|709.01|708.41|708.11|33
1654533000000|2022-06-06 16:30:00|708.51|708.21|709.11|708.81|709.21|708.91|708.11|707.81|33
1654533300000|2022-06-06 16:35:00|709.01|708.71|709.71|709.41|709.71|709.41|709.01|708.71|20
1654533600000|2022-06-06 16:40:00|709.61|709.31|709.81|709.51|710.01|709.71|709.51|709.21|11
1654533900000|2022-06-06 16:45:00|709.71|709.41|709.91|709.61|710.11|709.81|709.61|709.31|7
1654534200000|2022-06-06 16:50:00|709.81|709.51|709.81|709.51|710.01|709.71|709.31|709.01|11
1654534500000|2022-06-06 16:55:00|710.01|709.71|710.41|710.11|710.51|710.21|710.01|709.71|13
1654534800000|2022-06-06 17:00:00|710.51|710.21|709.81|709.51|710.51|710.21|709.81|709.51|8
1654535100000|2022-06-06 17:05:00|709.91|709.61|710.41|710.11|710.51|710.21|709.81|709.51|15
1654535400000|2022-06-06 17:10:00|710.31|710.01|710.01|709.71|710.41|710.11|709.71|709.41|15
1654535700000|2022-06-06 17:15:00|709.81|709.51|710.11|709.81|710.11|709.81|709.51|709.21|32
1654536000000|2022-06-06 17:20:00|710.01|709.71|709.91|709.61|710.11|709.81|709.61|709.31|14
1654536300000|2022-06-06 17:25:00|710.01|709.71|710.21|709.91|710.21|709.91|709.91|709.61|2
1654536600000|2022-06-06 17:30:00|710.11|709.81|710.21|709.91|710.71|710.41|710.01|709.71|22
1654536900000|2022-06-06 17:35:00|710.11|709.81|711.11|710.81|711.21|710.91|710.11|709.81|5
1654537200000|2022-06-06 17:40:00|711.01|710.71|711.51|711.21|711.51|711.21|710.91|710.61|9
1654537500000|2022-06-06 17:45:00|711.41|711.11|711.11|710.81|711.61|711.31|710.61|710.31|70
1654537800000|2022-06-06 17:50:00|711.21|710.91|711.41|711.11|711.61|711.31|711.11|710.81|57
1654538100000|2022-06-06 17:55:00|711.51|711.21|711.91|711.61|711.91|711.61|711.51|711.21|37
1654538400000|2022-06-06 18:00:00|712.01|711.71|711.81|711.51|712.01|711.71|711.61|711.31|30
1654538700000|2022-06-06 18:05:00|711.71|711.41|711.41|711.11|711.91|711.61|711.11|710.81|25
1654539000000|2022-06-06 18:10:00|711.31|711.01|711.41|711.11|711.51|711.21|711.21|710.91|55
1654539300000|2022-06-06 18:15:00|711.31|711.01|711.41|711.11|711.61|711.31|711.01|710.71|65
1654539600000|2022-06-06 18:20:00|711.31|711.01|710.71|710.41|711.31|711.01|710.51|710.21|50
1654539900000|2022-06-06 18:25:00|710.61|710.31|710.01|709.71|710.71|710.41|709.91|709.61|40
1654540200000|2022-06-06 18:30:00|709.91|709.61|710.31|710.01|710.31|710.01|709.71|709.41|39
1654540500000|2022-06-06 18:35:00|710.21|709.91|709.91|709.61|710.41|710.11|709.91|709.61|10
1654540800000|2022-06-06 18:40:00|710.01|709.71|710.41|710.11|710.51|710.21|710.01|709.71|8
1654541100000|2022-06-06 18:45:00|710.51|710.21|710.61|710.31|710.91|710.61|710.41|710.11|10
1654541400000|2022-06-06 18:50:00|710.51|710.21|710.31|710.01|710.51|710.21|709.41|709.11|25
1654541700000|2022-06-06 18:55:00|710.21|709.91|710.31|710.01|710.71|710.41|709.91|709.61|8
1654542000000|2022-06-06 19:00:00|710.21|709.91|710.41|710.11|710.51|710.21|709.91|709.61|12
1654542300000|2022-06-06 19:05:00|710.31|710.01|709.91|709.61|710.41|710.11|709.91|709.61|15
1654542600000|2022-06-06 19:10:00|709.81|709.51|710.01|709.71|710.11|709.81|709.71|709.41|12
1654542900000|2022-06-06 19:15:00|709.91|709.61|709.61|709.31|710.31|710.01|709.61|709.31|11
1654543200000|2022-06-06 19:20:00|709.51|709.21|709.91|709.61|710.11|709.81|709.21|708.91|34
1654543500000|2022-06-06 19:25:00|710.01|709.71|710.01|709.71|710.11|709.81|709.91|709.61|3
1654543800000|2022-06-06 19:30:00|709.91|709.61|710.11|709.81|710.51|710.21|709.81|709.51|10
1654544100000|2022-06-06 19:35:00|710.01|709.71|709.91|709.61|710.21|709.91|709.41|709.11|12
1654544400000|2022-06-06 19:40:00|709.81|709.51|711.11|710.81|711.11|710.81|709.71|709.41|17
1654544700000|2022-06-06 19:45:00|711.01|710.71|710.51|710.21|711.21|710.91|710.31|710.01|34
1654545000000|2022-06-06 19:50:00|710.61|710.31|711.51|711.21|711.51|711.21|710.61|710.31|25
1654545300000|2022-06-06 19:55:00|711.41|711.11|711.11|710.61|711.71|711.41|710.51|710.21|32
1654545600000|2022-06-06 20:00:00|710.91|710.41|710.71|710.21|711.11|710.61|710.51|710.01|0
1654545900000|2022-06-06 20:05:00|710.61|710.11|710.61|710.11|710.91|710.41|710.51|710.01|0
1654546200000|2022-06-06 20:10:00|710.71|710.21|710.61|710.11|710.91|710.41|710.51|710.01|0
1654546500000|2022-06-06 20:15:00|710.51|710.01|710.81|710.31|710.91|710.41|710.41|709.91|0
1654546800000|2022-06-06 20:20:00|710.71|710.21|710.81|710.31|710.91|710.41|710.71|710.21|0
1654547100000|2022-06-06 20:25:00|710.91|710.41|710.61|710.11|710.91|710.41|710.61|710.11|0
1654547400000|2022-06-06 20:30:00|710.81|710.31|711.01|710.51|711.11|710.61|710.71|710.21|0
1654547700000|2022-06-06 20:35:00|711.11|710.61|711.21|710.71|711.21|710.71|710.91|710.41|0
1654548000000|2022-06-06 20:40:00|711.11|710.61|711.11|710.61|711.21|710.71|711.11|710.61|0
1654548300000|2022-06-06 20:45:00|711.01|710.51|711.11|710.61|711.11|710.61|711.01|710.51|0
1654548600000|2022-06-06 20:50:00|711.01|710.51|711.31|710.81|711.41|710.91|711.01|710.51|0
1654548900000|2022-06-06 20:55:00|711.41|710.91|711.11|710.61|711.41|710.91|711.11|710.61|0
1654549500000|2022-06-06 21:05:00|711.21|710.71|711.21|710.71|711.21|710.71|711.11|710.61|0
1654549800000|2022-06-06 21:10:00|711.11|710.61|711.11|710.61|711.21|710.71|711.01|710.51|0
1654550100000|2022-06-06 21:15:00|711.21|710.71|711.11|710.61|711.21|710.71|711.11|710.61|0
1654550400000|2022-06-06 21:20:00|711.21|710.71|711.11|710.61|711.21|710.71|711.11|710.61|0
1654551000000|2022-06-06 21:30:00|711.01|710.51|711.01|710.51|711.01|710.51|711.01|710.51|0
1654551300000|2022-06-06 21:35:00|710.91|710.41|711.01|710.51|711.11|710.61|710.91|710.41|0
1654551600000|2022-06-06 21:40:00|711.11|710.61|711.11|710.61|711.11|710.61|711.11|710.61|0
1654551900000|2022-06-06 21:45:00|711.21|710.71|711.11|710.61|711.21|710.71|711.11|710.61|0
1654552500000|2022-06-06 21:55:00|711.21|710.71|711.31|710.81|711.31|710.81|711.21|710.71|0
1654552800000|2022-06-06 22:00:00|711.21|710.71|711.31|710.81|711.51|711.01|711.11|710.61|0
1654553100000|2022-06-06 22:05:00|711.41|710.91|711.11|710.61|711.41|710.91|711.11|710.61|0
1654553400000|2022-06-06 22:10:00|711.01|710.51|711.21|710.71|711.31|710.81|711.01|710.51|0
1654553700000|2022-06-06 22:15:00|711.11|710.61|711.01|710.51|711.31|710.81|710.91|710.41|0
1654554000000|2022-06-06 22:20:00|710.91|710.41|710.71|710.21|711.01|710.51|710.71|710.21|0
1654554300000|2022-06-06 22:25:00|710.81|710.31|710.81|710.31|710.91|710.41|710.71|710.21|0
1654554600000|2022-06-06 22:30:00|710.71|710.21|710.61|710.11|710.81|710.31|710.51|710.01|0
1654554900000|2022-06-06 22:35:00|710.71|710.21|710.41|709.91|710.81|710.31|710.31|709.81|0
1654555200000|2022-06-06 22:40:00|710.51|710.01|710.51|710.01|710.61|710.11|710.31|709.81|0
1654555500000|2022-06-06 22:45:00|710.41|709.91|710.51|710.01|710.71|710.21|710.41|709.91|0
1654555800000|2022-06-06 22:50:00|710.61|710.11|710.51|710.01|710.81|710.31|710.51|710.01|0
1654556100000|2022-06-06 22:55:00|710.71|710.21|710.51|710.01|710.71|710.21|710.41|709.91|0
1654556400000|2022-06-06 23:00:00|710.61|710.11|710.61|710.11|710.61|710.11|710.41|709.91|0
1654556700000|2022-06-06 23:05:00|710.71|710.21|710.81|710.31|710.81|710.31|710.61|710.11|0
1654557000000|2022-06-06 23:10:00|710.91|710.41|710.91|710.41|710.91|710.41|710.81|710.31|0
1654557300000|2022-06-06 23:15:00|710.81|710.31|710.91|710.41|710.91|710.41|710.81|710.31|0
1654557600000|2022-06-06 23:20:00|710.81|710.31|710.81|710.31|710.91|710.41|710.81|710.31|0
1654557900000|2022-06-06 23:25:00|710.91|710.41|710.91|710.41|710.91|710.41|710.81|710.31|0
1654558200000|2022-06-06 23:30:00|710.81|710.31|710.81|710.31|710.91|710.41|710.81|710.31|0
1654558500000|2022-06-06 23:35:00|710.91|710.41|710.81|710.31|710.91|710.41|710.81|710.31|0
1654558800000|2022-06-06 23:40:00|710.71|710.21|710.91|710.41|710.91|710.41|710.71|710.21|0
1654559100000|2022-06-06 23:45:00|710.91|710.41|711.41|710.91|711.41|710.91|710.81|710.31|0
1654559400000|2022-06-06 23:50:00|711.51|711.01|711.51|711.01|711.71|711.21|711.31|710.81|0
1654559700000|2022-06-06 23:55:00|711.41|710.91|711.21|710.71|711.61|711.11|711.21|710.71|0
1654560000000|2022-06-07 00:00:00|711.31|710.81|710.21|709.71|711.31|710.81|710.21|709.71|0
1654560300000|2022-06-07 00:05:00|710.11|709.61|709.91|709.41|710.21|709.71|709.91|709.41|0
1654560600000|2022-06-07 00:10:00|710.01|709.51|709.81|709.31|710.01|709.51|709.71|709.21|0
1654560900000|2022-06-07 00:15:00|709.71|709.21|709.91|709.41|710.31|709.81|709.61|709.11|0
1654561200000|2022-06-07 00:20:00|709.81|709.31|709.31|708.81|709.91|709.41|709.11|708.61|0
1654561500000|2022-06-07 00:25:00|709.51|709.01|709.31|708.81|709.51|709.01|709.11|708.61|0
1654561800000|2022-06-07 00:30:00|709.21|708.71|708.61|708.11|709.21|708.71|708.41|707.91|0
1654562100000|2022-06-07 00:35:00|708.81|708.31|709.11|708.61|709.11|708.61|708.61|708.11|0
1654562400000|2022-06-07 00:40:00|709.31|708.81|709.51|709.01|709.51|709.01|709.11|708.61|0
1654562700000|2022-06-07 00:45:00|709.41|708.91|709.51|709.01|709.51|709.01|709.11|708.61|0
1654563000000|2022-06-07 00:50:00|709.61|709.11|709.21|708.71|709.61|709.11|708.91|708.41|0
1654563300000|2022-06-07 00:55:00|709.31|708.81|709.31|708.81|709.51|709.01|709.11|708.61|0
1654563600000|2022-06-07 01:00:00|709.51|709.01|709.71|709.21|709.71|709.21|709.51|709.01|0
1654563900000|2022-06-07 01:05:00|709.61|709.11|709.71|709.21|709.91|709.41|709.61|709.11|0
1654564200000|2022-06-07 01:10:00|709.61|709.11|709.31|708.81|709.61|709.11|709.21|708.71|0
1654564500000|2022-06-07 01:15:00|709.21|708.71|709.71|709.21|709.81|709.31|709.21|708.71|0
1654564800000|2022-06-07 01:20:00|709.51|709.01|709.11|708.61|709.51|709.01|709.11|708.61|0
1654565100000|2022-06-07 01:25:00|709.01|708.51|707.11|706.61|709.11|708.61|706.71|706.21|0
1654565400000|2022-06-07 01:30:00|707.31|706.81|707.61|707.11|707.81|707.31|706.91|706.41|0
1654565700000|2022-06-07 01:35:00|707.71|707.21|708.01|707.51|708.21|707.71|707.61|707.11|0
1654566000000|2022-06-07 01:40:00|707.91|707.41|708.41|707.91|708.61|708.11|707.91|707.41|0
1654566300000|2022-06-07 01:45:00|708.61|708.11|708.71|708.21|708.71|708.21|708.41|707.91|0
1654566600000|2022-06-07 01:50:00|708.61|708.11|708.21|707.71|708.71|708.21|708.21|707.71|0
1654566900000|2022-06-07 01:55:00|708.01|707.51|708.01|707.51|708.11|707.61|707.61|707.11|0
1654567200000|2022-06-07 02:00:00|708.11|707.61|708.01|707.51|708.21|707.71|707.81|707.31|0
1654567500000|2022-06-07 02:05:00|708.11|707.61|707.51|707.01|708.11|707.61|707.51|707.01|0
1654567800000|2022-06-07 02:10:00|707.61|707.11|707.41|706.91|707.61|707.11|707.31|706.81|0
1654568100000|2022-06-07 02:15:00|707.51|707.01|707.41|706.91|707.61|707.11|707.41|706.91|0
1654568400000|2022-06-07 02:20:00|707.61|707.11|708.01|707.51|708.01|707.51|707.61|707.11|0
1654568700000|2022-06-07 02:25:00|707.81|707.31|707.81|707.31|708.01|707.51|707.81|707.31|0
1654569000000|2022-06-07 02:30:00|707.91|707.41|707.61|707.11|707.91|707.41|707.61|707.11|0
1654569300000|2022-06-07 02:35:00|707.81|707.31|707.61|707.11|707.81|707.31|707.41|706.91|0
1654569600000|2022-06-07 02:40:00|707.51|707.01|707.41|706.91|707.61|707.11|707.41|706.91|0
1654569900000|2022-06-07 02:45:00|707.31|706.81|707.41|706.91|707.51|707.01|707.31|706.81|0
1654570200000|2022-06-07 02:50:00|707.61|707.11|707.61|707.11|707.61|707.11|707.61|707.11|0
1654570500000|2022-06-07 02:55:00|707.41|706.91|707.61|707.11|707.61|707.11|707.31|706.81|0
1654570800000|2022-06-07 03:00:00|707.71|707.21|707.61|707.11|707.71|707.21|707.61|707.11|0
1654571100000|2022-06-07 03:05:00|707.81|707.31|707.61|707.11|707.81|707.31|707.61|707.11|0
1654571400000|2022-06-07 03:10:00|707.41|706.91|708.01|707.51|708.01|707.51|707.41|706.91|0
1654571700000|2022-06-07 03:15:00|708.21|707.71|708.41|707.91|708.61|708.11|708.21|707.71|0
1654572000000|2022-06-07 03:20:00|708.21|707.71|708.61|708.11|708.61|708.11|708.21|707.71|0
1654572300000|2022-06-07 03:25:00|708.51|708.01|708.41|707.91|708.71|708.21|708.41|707.91|0
1654572600000|2022-06-07 03:30:00|708.21|707.71|708.21|707.71|708.41|707.91|708.21|707.71|0
1654572900000|2022-06-07 03:35:00|708.11|707.61|708.41|707.91|708.41|707.91|708.01|707.51|0
1654573200000|2022-06-07 03:40:00|708.31|707.81|708.21|707.71|708.41|707.91|708.11|707.61|0
1654573500000|2022-06-07 03:45:00|708.41|707.91|708.41|707.91|708.41|707.91|708.41|707.91|0
1654573800000|2022-06-07 03:50:00|708.31|707.81|708.41|707.91|708.51|708.01|708.21|707.71|0
1654574100000|2022-06-07 03:55:00|708.31|707.81|708.01|707.51|708.31|707.81|708.01|707.51|0
1654574400000|2022-06-07 04:00:00|707.81|707.31|708.01|707.51|708.01|707.51|707.81|707.31|0
1654574700000|2022-06-07 04:05:00|707.91|707.41|707.91|707.41|708.01|707.51|707.81|707.31|0
1654575000000|2022-06-07 04:10:00|708.01|707.51|707.81|707.31|708.01|707.51|707.81|707.31|0
1654575300000|2022-06-07 04:15:00|707.91|707.41|707.91|707.41|707.91|707.41|707.71|707.21|0
1654575600000|2022-06-07 04:20:00|707.81|707.31|708.01|707.51|708.01|707.51|707.81|707.31|0
1654575900000|2022-06-07 04:25:00|708.11|707.61|708.21|707.71|708.21|707.71|707.91|707.41|0
1654576200000|2022-06-07 04:30:00|708.01|707.51|707.31|706.81|708.21|707.71|707.31|706.81|0
1654576500000|2022-06-07 04:35:00|707.51|707.01|707.51|707.01|707.71|707.21|707.41|706.91|0
1654576800000|2022-06-07 04:40:00|707.71|707.21|707.51|707.01|707.71|707.21|707.41|706.91|0
1654577100000|2022-06-07 04:45:00|707.31|706.81|707.31|706.81|707.51|707.01|707.31|706.81|0
1654577400000|2022-06-07 04:50:00|707.51|707.01|707.31|706.81|707.51|707.01|707.31|706.81|0
1654577700000|2022-06-07 04:55:00|707.41|706.91|707.71|707.21|707.81|707.31|707.41|706.91|0
1654578000000|2022-06-07 05:00:00|707.81|707.31|707.81|707.31|707.81|707.31|707.71|707.21|0
1654578300000|2022-06-07 05:05:00|707.71|707.21|707.41|706.91|707.71|707.21|707.41|706.91|0
1654578600000|2022-06-07 05:10:00|707.31|706.81|707.11|706.61|707.31|706.81|707.11|706.61|0
1654578900000|2022-06-07 05:15:00|707.31|706.81|707.51|707.01|707.51|707.01|707.11|706.61|0
1654579200000|2022-06-07 05:20:00|707.41|706.91|706.91|706.41|707.51|707.01|706.81|706.31|0
1654579500000|2022-06-07 05:25:00|706.81|706.31|706.51|706.01|706.91|706.41|706.51|706.01|0
1654579800000|2022-06-07 05:30:00|706.61|706.11|706.71|706.21|706.91|706.41|706.51|706.01|0
1654580100000|2022-06-07 05:35:00|706.91|706.41|706.71|706.21|706.91|706.41|706.51|706.01|0
1654580400000|2022-06-07 05:40:00|706.91|706.41|706.91|706.41|707.01|706.51|706.81|706.31|0
1654580700000|2022-06-07 05:45:00|706.81|706.31|707.01|706.51|707.01|706.51|706.71|706.21|0
1654581000000|2022-06-07 05:50:00|707.21|706.71|707.01|706.51|707.21|706.71|706.91|706.41|0
1654581300000|2022-06-07 05:55:00|707.21|706.71|707.01|706.51|707.21|706.71|707.01|706.51|0
1654581600000|2022-06-07 06:00:00|707.41|707.11|708.51|708.21|708.81|708.51|707.41|707.11|53
1654581900000|2022-06-07 06:05:00|708.61|708.31|708.21|707.91|708.71|708.41|708.01|707.71|36
1654582200000|2022-06-07 06:10:00|708.11|707.81|708.51|708.21|708.51|708.21|707.91|707.61|17
1654582500000|2022-06-07 06:15:00|708.31|708.01|708.61|708.31|708.91|708.61|708.21|707.91|11
1654582800000|2022-06-07 06:20:00|708.71|708.41|708.41|708.11|708.71|708.41|708.21|707.91|20
1654583100000|2022-06-07 06:25:00|708.31|708.01|708.61|708.31|709.01|708.71|708.31|708.01|13
1654583400000|2022-06-07 06:30:00|708.51|708.21|708.41|708.11|708.91|708.61|708.41|708.11|44
1654583700000|2022-06-07 06:35:00|708.31|708.01|708.01|707.71|708.61|708.31|708.01|707.71|38
1654584000000|2022-06-07 06:40:00|708.21|707.91|707.81|707.51|708.41|708.11|707.71|707.41|37
1654584300000|2022-06-07 06:45:00|707.71|707.41|708.01|707.71|708.01|707.71|707.31|707.01|48
1654584600000|2022-06-07 06:50:00|708.11|707.81|708.11|707.81|708.71|708.41|708.01|707.71|18
1654584900000|2022-06-07 06:55:00|708.01|707.71|707.71|707.41|708.21|707.91|707.51|707.21|48
1654585200000|2022-06-07 07:00:00|707.61|707.51|708.41|708.31|709.31|709.21|707.61|707.51|588
1654585500000|2022-06-07 07:05:00|708.51|708.41|707.41|707.31|708.61|708.51|706.81|706.71|448
1654585800000|2022-06-07 07:10:00|707.31|707.21|707.61|707.51|708.11|708.01|707.01|706.91|254
1654586100000|2022-06-07 07:15:00|707.71|707.61|706.71|706.61|707.91|707.81|706.41|706.31|291
1654586400000|2022-06-07 07:20:00|706.61|706.51|707.31|707.21|707.31|707.21|706.31|706.21|204
1654586700000|2022-06-07 07:25:00|707.21|707.11|708.01|707.91|708.31|708.21|707.21|707.11|194
1654587000000|2022-06-07 07:30:00|708.11|708.01|707.81|707.71|708.61|708.51|707.71|707.61|248
1654587300000|2022-06-07 07:35:00|707.71|707.61|707.01|706.91|707.91|707.81|706.81|706.71|163
1654587600000|2022-06-07 07:40:00|706.96|706.86|707.86|707.76|708.36|708.26|706.86|706.76|277
1654587900000|2022-06-07 07:45:00|707.96|707.86|707.86|707.76|708.56|708.46|707.66|707.56|244
1654588200000|2022-06-07 07:50:00|707.96|707.86|707.36|707.26|707.96|707.86|707.26|707.16|283
1654588500000|2022-06-07 07:55:00|707.46|707.36|707.26|707.16|707.86|707.76|707.06|706.96|169
1654588800000|2022-06-07 08:00:00|707.36|707.26|708.26|708.16|708.26|708.16|706.96|706.86|190
1654589100000|2022-06-07 08:05:00|708.36|708.26|707.36|707.26|708.66|708.56|707.16|707.06|212
1654589400000|2022-06-07 08:10:00|707.46|707.36|707.16|707.06|707.76|707.66|707.16|707.06|147
1654589700000|2022-06-07 08:15:00|707.26|707.16|707.06|706.96|707.26|707.16|706.56|706.46|152
1654590000000|2022-06-07 08:20:00|707.16|707.06|707.26|707.16|707.36|707.26|706.66|706.56|98
1654590300000|2022-06-07 08:25:00|707.16|707.06|706.86|706.76|707.46|707.36|706.86|706.76|89
1654590600000|2022-06-07 08:30:00|706.76|706.66|707.26|707.16|707.36|707.26|706.76|706.66|112
1654590900000|2022-06-07 08:35:00|707.16|707.06|707.56|707.46|707.86|707.76|706.96|706.86|78
1654591200000|2022-06-07 08:40:00|707.46|707.36|707.06|706.96|707.46|707.36|706.86|706.76|74
1654591500000|2022-06-07 08:45:00|706.96|706.86|707.16|707.06|707.66|707.56|706.96|706.86|84
1654591800000|2022-06-07 08:50:00|707.06|706.96|706.96|706.86|707.16|707.06|706.86|706.76|56
1654592100000|2022-06-07 08:55:00|707.06|706.96|707.06|706.96|707.16|707.06|706.66|706.56|76
1654592400000|2022-06-07 09:00:00|706.96|706.86|706.66|706.56|707.16|707.06|706.56|706.46|104
1654592700000|2022-06-07 09:05:00|706.76|706.66|706.56|706.46|706.76|706.66|706.36|706.26|100
1654593000000|2022-06-07 09:10:00|706.46|706.36|705.86|705.76|706.76|706.66|705.76|705.66|147
1654593300000|2022-06-07 09:15:00|705.96|705.86|706.26|706.16|706.36|706.26|705.66|705.56|168
1654593600000|2022-06-07 09:20:00|706.36|706.26|706.96|706.86|706.96|706.86|706.26|706.16|92
1654593900000|2022-06-07 09:25:00|707.06|706.96|707.26|707.16|707.46|707.36|707.06|706.96|93
1654594200000|2022-06-07 09:30:00|707.16|707.06|706.96|706.86|707.36|707.26|706.96|706.86|110
1654594500000|2022-06-07 09:35:00|707.06|706.96|706.56|706.46|707.16|707.06|706.56|706.46|89
1654594800000|2022-06-07 09:40:00|706.46|706.36|706.06|705.96|706.46|706.36|705.86|705.76|138
1654595100000|2022-06-07 09:45:00|705.96|705.86|706.46|706.36|706.46|706.36|705.86|705.76|102
1654595400000|2022-06-07 09:50:00|706.36|706.26|706.16|706.06|706.46|706.36|706.16|706.06|92
1654595700000|2022-06-07 09:55:00|706.26|706.16|706.06|705.96|706.56|706.46|706.06|705.96|64
1654596000000|2022-06-07 10:00:00|706.16|706.06|706.76|706.66|706.76|706.66|705.96|705.86|83
1654596300000|2022-06-07 10:05:00|706.86|706.76|706.96|706.86|707.06|706.96|706.66|706.56|79
1654596600000|2022-06-07 10:10:00|706.86|706.76|706.66|706.56|707.16|707.06|706.66|706.56|65
1654596900000|2022-06-07 10:15:00|706.56|706.46|705.76|705.66|706.66|706.56|705.56|705.46|111
1654597200000|2022-06-07 10:20:00|705.66|705.56|705.86|705.76|705.96|705.86|705.36|705.26|101
1654597500000|2022-06-07 10:25:00|705.96|705.86|706.46|706.36|706.76|706.66|705.76|705.66|86
1654597800000|2022-06-07 10:30:00|706.56|706.46|707.26|707.16|707.26|707.16|706.46|706.36|75
1654598100000|2022-06-07 10:35:00|707.16|707.06|707.36|707.26|707.46|707.36|706.96|706.86|70
1654598400000|2022-06-07 10:40:00|707.26|707.16|706.66|706.56|707.36|707.26|706.66|706.56|38
1654598700000|2022-06-07 10:45:00|706.76|706.66|707.46|707.36|707.66|707.56|706.76|706.66|86
1654599000000|2022-06-07 10:50:00|707.56|707.46|707.56|707.46|707.76|707.66|707.16|707.06|55
1654599300000|2022-06-07 10:55:00|707.66|707.56|705.66|705.56|707.86|707.76|705.46|705.36|214
1654599600000|2022-06-07 11:00:00|705.76|705.66|706.06|705.96|706.46|706.36|705.56|705.46|159
1654599900000|2022-06-07 11:05:00|706.16|706.06|704.86|704.76|706.26|706.16|704.76|704.66|136
1654600200000|2022-06-07 11:10:00|704.76|704.66|703.96|703.86|704.76|704.66|703.66|703.56|255
1654600500000|2022-06-07 11:15:00|703.86|703.76|705.26|705.16|705.36|705.26|703.66|703.56|255
1654600800000|2022-06-07 11:20:00|705.36|705.26|705.76|705.66|705.76|705.66|704.66|704.56|141
1654601100000|2022-06-07 11:25:00|705.66|705.56|706.26|706.16|706.56|706.46|705.56|705.46|121
1654601400000|2022-06-07 11:30:00|706.36|706.26|706.56|706.46|706.86|706.76|706.26|706.16|70
1654601700000|2022-06-07 11:35:00|706.46|706.36|706.66|706.56|706.86|706.76|706.46|706.36|69
1654602000000|2022-06-07 11:40:00|706.68|706.58|705.98|705.88|706.88|706.78|705.88|705.78|72
1654602300000|2022-06-07 11:45:00|705.88|705.78|706.48|706.38|706.68|706.58|705.88|705.78|42
1654602600000|2022-06-07 11:50:00|706.38|706.28|706.38|706.28|706.58|706.48|706.18|706.08|52
1654602900000|2022-06-07 11:55:00|706.48|706.38|706.48|706.38|706.58|706.48|706.18|706.08|39
1654603200000|2022-06-07 12:00:00|706.58|706.48|705.88|705.78|706.98|706.88|705.78|705.68|132
1654603500000|2022-06-07 12:05:00|705.78|705.68|705.88|705.78|706.28|706.18|705.68|705.58|162
1654603800000|2022-06-07 12:10:00|705.98|705.88|705.88|705.78|706.18|706.08|705.38|705.28|75
1654604100000|2022-06-07 12:15:00|705.98|705.88|705.38|705.28|706.08|705.98|705.28|705.18|119
1654604400000|2022-06-07 12:20:00|705.28|705.18|705.88|705.78|706.18|706.08|705.28|705.18|49
1654604700000|2022-06-07 12:25:00|705.98|705.88|706.08|705.98|706.18|706.08|705.68|705.58|89
1654605000000|2022-06-07 12:30:00|705.98|705.88|705.98|705.88|706.08|705.98|705.08|704.98|101
1654605300000|2022-06-07 12:35:00|705.88|705.78|705.48|705.38|706.18|706.08|705.28|705.18|104
1654605600000|2022-06-07 12:40:00|705.38|705.28|705.78|705.68|705.78|705.68|705.18|705.08|74
1654605900000|2022-06-07 12:45:00|705.88|705.78|705.18|705.08|706.08|705.98|705.08|704.98|96
1654606200000|2022-06-07 12:50:00|705.28|705.18|704.88|704.78|705.68|705.58|704.78|704.68|91
1654606500000|2022-06-07 12:55:00|704.98|704.88|704.48|704.38|705.28|705.18|704.48|704.38|114
1654606800000|2022-06-07 13:00:00|704.38|704.28|704.88|704.78|704.98|704.88|704.38|704.28|153
1654607100000|2022-06-07 13:05:00|704.98|704.88|704.28|704.18|705.08|704.98|704.18|704.08|138
1654607400000|2022-06-07 13:10:00|704.38|704.28|703.48|703.38|704.48|704.38|703.48|703.38|178
1654607700000|2022-06-07 13:15:00|703.58|703.48|703.88|703.78|704.08|703.98|703.38|703.28|167
1654608000000|2022-06-07 13:20:00|703.78|703.68|703.58|703.48|704.18|704.08|703.58|703.48|106
1654608300000|2022-06-07 13:25:00|703.68|703.58|704.28|704.18|704.48|704.38|703.48|703.38|172
1654608600000|2022-06-07 13:30:00|704.18|704.08|705.18|705.08|705.58|705.48|703.98|703.88|377
1654608900000|2022-06-07 13:35:00|705.28|705.18|705.18|705.08|705.98|705.88|704.88|704.78|267
1654609200000|2022-06-07 13:40:00|705.28|705.18|706.08|705.98|706.38|706.28|705.08|704.98|273
1654609500000|2022-06-07 13:45:00|706.18|706.08|706.08|705.98|706.58|706.48|705.58|705.48|197
1654609800000|2022-06-07 13:50:00|706.18|706.08|706.08|705.98|707.28|707.18|706.08|705.98|268
1654610100000|2022-06-07 13:55:00|706.18|706.08|705.38|705.28|706.28|706.18|705.08|704.98|187
1654610400000|2022-06-07 14:00:00|705.28|705.18|705.78|705.68|706.08|705.98|705.18|705.08|189
1654610700000|2022-06-07 14:05:00|705.88|705.78|705.48|705.38|706.38|706.28|704.88|704.78|143
1654611000000|2022-06-07 14:10:00|705.5|705.4|705.3|705.2|705.6|705.5|704.8|704.7|187
1654611300000|2022-06-07 14:15:00|705.4|705.3|705.3|705.2|705.9|705.8|704.9|704.8|170
1654611600000|2022-06-07 14:20:00|705.2|705.1|705.8|705.7|706.5|706.4|705|704.9|218
1654611900000|2022-06-07 14:25:00|705.9|705.8|707.4|707.3|707.6|707.5|705.5|705.4|289
1654612200000|2022-06-07 14:30:00|707.5|707.4|707.9|707.8|708.1|708|707.2|707.1|309
1654612500000|2022-06-07 14:35:00|708|707.9|709.2|709.1|709.4|709.3|707.7|707.6|316
1654612800000|2022-06-07 14:40:00|709.3|709.2|709.7|709.6|709.9|709.8|708.9|708.8|231
1654613100000|2022-06-07 14:45:00|709.8|709.7|710.2|710.1|710.3|710.2|709.5|709.4|281
1654613400000|2022-06-07 14:50:00|710.3|710.2|710.1|710|710.4|710.3|709.8|709.7|244
1654613700000|2022-06-07 14:55:00|710|709.9|709.6|709.5|710|709.9|709.4|709.3|349
1654614000000|2022-06-07 15:00:00|709.7|709.6|709.3|709.2|709.8|709.7|709.1|709|240
1654614300000|2022-06-07 15:05:00|709.2|709.1|709.5|709.4|709.6|709.5|708.9|708.8|179
1654614600000|2022-06-07 15:10:00|709.6|709.5|709.6|709.5|709.9|709.8|709.1|709|154
1654614900000|2022-06-07 15:15:00|709.5|709.4|709.1|709|709.8|709.7|709|708.9|170
1654615200000|2022-06-07 15:20:00|709.2|709.1|708.8|708.7|709.3|709.2|708.5|708.4|244
1654615500000|2022-06-07 15:25:00|708.7|708.6|708.9|708.8|709|708.9|708.3|708.2|350
1654615800000|2022-06-07 15:30:00|709|708.7|709.2|708.9|709.5|709.2|708.6|708.3|534
1654616100000|2022-06-07 15:35:00|709.1|708.8|709.3|709|709.4|709.1|708.7|708.4|258
1654616400000|2022-06-07 15:40:00|709.2|708.9|709.2|708.9|709.6|709.3|709|708.7|72
1654616700000|2022-06-07 15:45:00|709.3|709|708.5|708.2|709.7|709.4|708.5|708.2|79
1654617000000|2022-06-07 15:50:00|708.4|708.1|708.5|708.2|709|708.7|708.4|708.1|37
1654617300000|2022-06-07 15:55:00|708.4|708.1|709.5|709.2|709.6|709.3|708.4|708.1|37
1654617600000|2022-06-07 16:00:00|709.6|709.3|709.3|709|709.8|709.5|709.2|708.9|29
1654617900000|2022-06-07 16:05:00|709.2|708.9|708.9|708.6|709.2|708.9|708.5|708.2|34
1654618200000|2022-06-07 16:10:00|709|708.7|709.2|708.9|709.2|708.9|708.8|708.5|21
1654618500000|2022-06-07 16:15:00|709.3|709|708.7|708.4|709.4|709.1|708.4|708.1|41
1654618800000|2022-06-07 16:20:00|708.8|708.5|708.6|708.3|709|708.7|708.5|708.2|76
1654619100000|2022-06-07 16:25:00|708.5|708.2|708.8|708.5|709.1|708.8|708.5|708.2|40
1654619400000|2022-06-07 16:30:00|708.7|708.4|709.2|708.9|709.3|709|708.5|708.2|30
1654619700000|2022-06-07 16:35:00|709.1|708.8|709.7|709.4|709.7|709.4|709|708.7|21
1654620000000|2022-06-07 16:40:00|709.8|709.5|709.9|709.6|710.1|709.8|709.7|709.4|25
1654620300000|2022-06-07 16:45:00|710|709.7|710.1|709.8|710.2|709.9|709.9|709.6|14
1654620600000|2022-06-07 16:50:00|710|709.7|710.3|710|710.3|710|709.6|709.3|16
1654620900000|2022-06-07 16:55:00|710.4|710.1|710.3|710|710.4|710.1|710|709.7|13
1654621200000|2022-06-07 17:00:00|710.4|710.1|710.7|710.4|710.7|710.4|710.1|709.8|23
1654621500000|2022-06-07 17:05:00|710.6|710.3|710.7|710.4|710.7|710.4|710.3|710|7
1654621800000|2022-06-07 17:10:00|710.8|710.5|710.7|710.4|710.9|710.6|710.4|710.1|35
1654622100000|2022-06-07 17:15:00|710.6|710.3|710.9|710.6|711.1|710.8|710.6|710.3|20
1654622400000|2022-06-07 17:20:00|710.8|710.5|711.1|710.8|711.2|710.9|710.7|710.4|37
1654622700000|2022-06-07 17:25:00|711|710.7|711.1|710.8|711.2|710.9|711|710.7|17
1654623000000|2022-06-07 17:30:00|711.2|710.9|711|710.7|711.3|711|710.8|710.5|53
1654623300000|2022-06-07 17:35:00|711.1|710.8|711.3|711|711.3|711|710.8|710.5|25
1654623600000|2022-06-07 17:40:00|711.4|711.1|711.3|711|711.4|711.1|711.1|710.8|17
1654623900000|2022-06-07 17:45:00|711.4|711.1|711.2|710.9|711.6|711.3|711.1|710.8|12
1654624200000|2022-06-07 17:50:00|711.3|711|711.1|710.8|711.4|711.1|711.1|710.8|4
1654624500000|2022-06-07 17:55:00|711|710.7|711|710.7|711.2|710.9|711|710.7|5
1654624800000|2022-06-07 18:00:00|711.1|710.8|711.2|710.9|711.2|710.9|710.9|710.6|13
1654625100000|2022-06-07 18:05:00|711.3|711|712|711.7|712|711.7|711.3|711|7
1654625400000|2022-06-07 18:10:00|712.1|711.8|712.4|712.1|712.4|712.1|711.9|711.6|21
1654625700000|2022-06-07 18:15:00|712.6|712.3|712.1|711.8|712.6|712.3|712.1|711.8|12
1654626000000|2022-06-07 18:20:00|712.2|711.9|712.1|711.8|712.3|712|712|711.7|15
1654626300000|2022-06-07 18:25:00|712.2|711.9|712.4|712.1|712.5|712.2|712|711.7|19
1654626600000|2022-06-07 18:30:00|712.3|712|712.6|712.3|712.8|712.5|712.2|711.9|28
1654626900000|2022-06-07 18:35:00|712.7|712.4|712.4|712.1|712.7|712.4|712.3|712|33
1654627200000|2022-06-07 18:40:00|712.5|712.2|711.6|711.3|712.5|712.2|711.4|711.1|27
1654627500000|2022-06-07 18:45:00|711.7|711.4|711.3|711|711.8|711.5|711.1|710.8|60
1654627800000|2022-06-07 18:50:00|711.2|710.9|711.7|711.4|711.8|711.5|711.2|710.9|55
1654628100000|2022-06-07 18:55:00|711.6|711.3|712.1|711.8|712.2|711.9|711.6|711.3|32
1654628400000|2022-06-07 19:00:00|712|711.7|712.4|712.1|712.5|712.2|711.9|711.6|21
1654628700000|2022-06-07 19:05:00|712.3|712|712.6|712.3|712.8|712.5|712.3|712|24
1654629000000|2022-06-07 19:10:00|712.5|712.2|712.4|712.1|712.5|712.2|712.2|711.9|18
1654629300000|2022-06-07 19:15:00|712.5|712.2|712.8|712.5|712.9|712.6|712.4|712.1|23
1654629600000|2022-06-07 19:20:00|712.9|712.6|712.8|712.5|713.1|712.8|712.7|712.4|29
1654629900000|2022-06-07 19:25:00|712.9|712.6|713.1|712.8|713.1|712.8|712.9|712.6|5
1654630200000|2022-06-07 19:30:00|713|712.7|713.5|713.2|713.5|713.2|712.9|712.6|40
1654630500000|2022-06-07 19:35:00|713.4|713.1|713.9|713.6|713.9|713.6|713.3|713|36
1654630800000|2022-06-07 19:40:00|714|713.7|713.7|713.4|714|713.7|713.5|713.2|32
1654631100000|2022-06-07 19:45:00|713.8|713.5|713.7|713.4|713.8|713.5|713.6|713.3|22
1654631400000|2022-06-07 19:50:00|713.5|713.2|713.7|713.4|714.1|713.8|713.4|713.1|58
1654631700000|2022-06-07 19:55:00|713.8|713.5|713.9|713.4|714|713.6|713.4|713.1|39
1654632000000|2022-06-07 20:00:00|713.9|713.4|713.2|712.7|713.9|713.4|712.9|712.4|0
1654632300000|2022-06-07 20:05:00|713.1|712.6|713.4|712.9|713.5|713|713.1|712.6|0
1654632600000|2022-06-07 20:10:00|713.3|712.8|713.4|712.9|713.5|713|713.3|712.8|0
1654632900000|2022-06-07 20:15:00|713.3|712.8|713.2|712.7|713.3|712.8|713.1|712.6|0
1654633200000|2022-06-07 20:20:00|713.3|712.8|713.2|712.7|713.4|712.9|713|712.5|0
1654633500000|2022-06-07 20:25:00|713.1|712.6|712.9|712.4|713.2|712.7|712.9|712.4|0
1654633800000|2022-06-07 20:30:00|713|712.5|713|712.5|713|712.5|712.7|712.2|0
1654634100000|2022-06-07 20:35:00|712.9|712.4|712.9|712.4|713|712.5|712.8|712.3|0
1654634400000|2022-06-07 20:40:00|713|712.5|712.7|712.2|713|712.5|712.7|712.2|0
1654634700000|2022-06-07 20:45:00|712.8|712.3|712.7|712.2|712.9|712.4|712.7|712.2|0
1654635000000|2022-06-07 20:50:00|712.8|712.3|712.7|712.2|712.8|712.3|712.5|712|0
1654635300000|2022-06-07 20:55:00|712.6|712.1|712.6|712.1|712.8|712.3|712.6|712.1|0
1654635600000|2022-06-07 21:00:00|712.7|712.2|712.6|712.1|712.7|712.2|712.6|712.1|0
1654635900000|2022-06-07 21:05:00|712.7|712.2|712.6|712.1|712.7|712.2|712.6|712.1|0
1654636200000|2022-06-07 21:10:00|712.7|712.2|712.7|712.2|712.7|712.2|712.7|712.2|0
1654636500000|2022-06-07 21:15:00|712.6|712.1|712.7|712.2|712.7|712.2|712.6|712.1|0
1654637100000|2022-06-07 21:25:00|712.6|712.1|712.7|712.2|712.7|712.2|712.6|712.1|0
1654637400000|2022-06-07 21:30:00|712.8|712.3|712.8|712.3|712.8|712.3|712.8|712.3|0
1654637700000|2022-06-07 21:35:00|712.9|712.4|712.9|712.4|712.9|712.4|712.9|712.4|0
1654638000000|2022-06-07 21:40:00|712.8|712.3|712.8|712.3|712.8|712.3|712.8|712.3|0
1654638900000|2022-06-07 21:55:00|712.9|712.4|712.9|712.4|712.9|712.4|712.8|712.3|0
1654639200000|2022-06-07 22:00:00|712.7|712.2|713.1|712.6|713.3|712.8|712.6|712.1|0
1654639500000|2022-06-07 22:05:00|713.2|712.7|713|712.5|713.2|712.7|712.8|712.3|0
1654639800000|2022-06-07 22:10:00|713.1|712.6|713.3|712.8|713.5|713|713|712.5|0
1654640100000|2022-06-07 22:15:00|713.4|712.9|713.2|712.7|713.4|712.9|713|712.5|0
1654640400000|2022-06-07 22:20:00|713.1|712.6|713.1|712.6|713.2|712.7|712.9|712.4|0
1654640700000|2022-06-07 22:25:00|713.2|712.7|713|712.5|713.2|712.7|712.9|712.4|0
1654641000000|2022-06-07 22:30:00|713.2|712.7|713|712.5|713.2|712.7|713|712.5|0
1654641300000|2022-06-07 22:35:00|713.1|712.6|712.8|712.3|713.1|712.6|712.8|712.3|0
1654641600000|2022-06-07 22:40:00|712.9|712.4|713|712.5|713.1|712.6|712.8|712.3|0
1654641900000|2022-06-07 22:45:00|713.1|712.6|712.8|712.3|713.1|712.6|712.8|712.3|0
1654642200000|2022-06-07 22:50:00|712.7|712.2|713|712.5|713|712.5|712.7|712.2|0
1654642500000|2022-06-07 22:55:00|712.9|712.4|713|712.5|713|712.5|712.8|712.3|0
1654642800000|2022-06-07 23:00:00|713.1|712.6|713.1|712.6|713.1|712.6|713|712.5|0
1654643100000|2022-06-07 23:05:00|713.2|712.7|713.1|712.6|713.2|712.7|713|712.5|0
1654643400000|2022-06-07 23:10:00|713|712.5|713|712.5|713.1|712.6|713|712.5|0
1654643700000|2022-06-07 23:15:00|713.1|712.6|713.1|712.6|713.2|712.7|713|712.5|0
1654644000000|2022-06-07 23:20:00|713.2|712.7|713.1|712.6|713.2|712.7|713|712.5|0
1654644300000|2022-06-07 23:25:00|713.2|712.7|713.1|712.6|713.3|712.8|713.1|712.6|0
1654644600000|2022-06-07 23:30:00|713.2|712.7|712.7|712.2|713.2|712.7|712.7|712.2|0
1654644900000|2022-06-07 23:35:00|712.8|712.3|712.7|712.2|712.9|712.4|712.6|712.1|0
1654645200000|2022-06-07 23:40:00|712.6|712.1|712.3|711.8|712.7|712.2|712.1|711.6|0
1654645500000|2022-06-07 23:45:00|712.2|711.7|712|711.5|712.4|711.9|712|711.5|0
1654645800000|2022-06-07 23:50:00|712.1|711.6|712.1|711.6|712.2|711.7|712|711.5|0
1654646100000|2022-06-07 23:55:00|712|711.5|712.1|711.6|712.2|711.7|712|711.5|0
1654646400000|2022-06-08 00:00:00|712|711.5|712.2|711.7|712.5|712|711.9|711.4|0
1654646700000|2022-06-08 00:05:00|712.3|711.8|712.2|711.7|712.3|711.8|712|711.5|0
1654647000000|2022-06-08 00:10:00|712.3|711.8|712.9|712.4|713|712.5|712.2|711.7|0
1654647300000|2022-06-08 00:15:00|713|712.5|712.6|712.1|713.6|713.1|712.5|712|0
1654647600000|2022-06-08 00:20:00|712.5|712|712.8|712.3|713.1|712.6|712.2|711.7|0
1654647900000|2022-06-08 00:25:00|712.9|712.4|712.9|712.4|713|712.5|712.7|712.2|0
1654648200000|2022-06-08 00:30:00|712.1|711.6|712.3|711.8|712.5|712|712.1|711.6|0
1654648500000|2022-06-08 00:35:00|712.5|712|712.8|712.3|713|712.5|712.3|711.8|0
1654648800000|2022-06-08 00:40:00|712.9|712.4|712.9|712.4|713.2|712.7|712.8|712.3|0
1654649100000|2022-06-08 00:45:00|713.9|713.4|713.8|713.3|714.2|713.7|713.6|713.1|0
1654649400000|2022-06-08 00:50:00|713.6|713.1|714|713.5|714|713.5|713.6|713.1|0
1654649700000|2022-06-08 00:55:00|714.2|713.7|714|713.5|714.2|713.7|713.7|713.2|0
1654650000000|2022-06-08 01:00:00|714.2|713.7|714.2|713.7|714.3|713.8|714|713.5|0
1654650300000|2022-06-08 01:05:00|714.1|713.6|714.2|713.7|714.2|713.7|714|713.5|0
1654650600000|2022-06-08 01:10:00|714|713.5|714.2|713.7|714.2|713.7|714|713.5|0
1654650900000|2022-06-08 01:15:00|714.4|713.9|714.6|714.1|714.8|714.3|714.2|713.7|0
1654651200000|2022-06-08 01:20:00|714.7|714.2|714|713.5|714.7|714.2|714|713.5|0
1654651500000|2022-06-08 01:25:00|714.1|713.6|714|713.5|714.2|713.7|713.6|713.1|0
1654651800000|2022-06-08 01:30:00|714.2|713.7|714.2|713.7|714.6|714.1|713.8|713.3|0
1654652100000|2022-06-08 01:35:00|714.3|713.8|714.2|713.7|714.6|714.1|714.1|713.6|0
1654652400000|2022-06-08 01:40:00|714.3|713.8|714.3|713.8|714.4|713.9|714|713.5|0
1654652700000|2022-06-08 01:45:00|714.4|713.9|714|713.5|714.5|714|713.6|713.1|0
1654653000000|2022-06-08 01:50:00|714.1|713.6|714.4|713.9|714.4|713.9|714|713.5|0
1654653300000|2022-06-08 01:55:00|714.3|713.8|714.4|713.9|714.6|714.1|714.3|713.8|0
1654653600000|2022-06-08 02:00:00|714.6|714.1|714.6|714.1|714.6|714.1|714.4|713.9|0
1654653900000|2022-06-08 02:05:00|714.4|713.9|714.6|714.1|714.7|714.2|714.4|713.9|0
1654654200000|2022-06-08 02:10:00|714.7|714.2|714.6|714.1|714.8|714.3|714.4|713.9|0
1654654500000|2022-06-08 02:15:00|714.7|714.2|714.7|714.2|714.7|714.2|714.7|714.2|0
1654654800000|2022-06-08 02:20:00|714.9|714.4|714.7|714.2|714.9|714.4|714.7|714.2|0
1654655100000|2022-06-08 02:25:00|714.8|714.3|714.7|714.2|714.8|714.3|714.7|714.2|0
1654655400000|2022-06-08 02:30:00|714.9|714.4|714.9|714.4|714.9|714.4|714.9|714.4|0
1654655700000|2022-06-08 02:35:00|714.7|714.2|714.9|714.4|714.9|714.4|714.7|714.2|0
1654656000000|2022-06-08 02:40:00|714.7|714.2|714.7|714.2|714.7|714.2|714.6|714.1|0
1654656300000|2022-06-08 02:45:00|714.6|714.1|714.2|713.7|714.6|714.1|714|713.5|0
1654656600000|2022-06-08 02:50:00|714.4|713.9|714.3|713.8|714.4|713.9|714.2|713.7|0
1654656900000|2022-06-08 02:55:00|714.2|713.7|713.8|713.3|714.4|713.9|713.8|713.3|0
1654657200000|2022-06-08 03:00:00|714|713.5|714|713.5|714|713.5|713.8|713.3|0
1654657500000|2022-06-08 03:05:00|713.9|713.4|713.6|713.1|714|713.5|713.6|713.1|0
1654657800000|2022-06-08 03:10:00|713.4|712.9|713.4|712.9|713.6|713.1|713.2|712.7|0
1654658100000|2022-06-08 03:15:00|713.3|712.8|712.7|712.2|713.4|712.9|712.7|712.2|0
1654658400000|2022-06-08 03:20:00|712.8|712.3|713.2|712.7|713.2|712.7|712.7|712.2|0
1654658700000|2022-06-08 03:25:00|713|712.5|713.2|712.7|713.2|712.7|712.7|712.2|0
1654659000000|2022-06-08 03:30:00|713|712.5|713|712.5|713.4|712.9|713|712.5|0
1654659300000|2022-06-08 03:35:00|713.2|712.7|713.2|712.7|713.4|712.9|713.1|712.6|0
1654659600000|2022-06-08 03:40:00|713|712.5|713|712.5|713.2|712.7|712.8|712.3|0
1654659900000|2022-06-08 03:45:00|712.9|712.4|713.2|712.7|713.4|712.9|712.9|712.4|0
1654660200000|2022-06-08 03:50:00|713.1|712.6|713.2|712.7|713.2|712.7|713|712.5|0
1654660500000|2022-06-08 03:55:00|713.1|712.6|713.2|712.7|713.3|712.8|713|712.5|0
1654660800000|2022-06-08 04:00:00|713|712.5|713.2|712.7|713.2|712.7|713|712.5|0
1654661100000|2022-06-08 04:05:00|713|712.5|713|712.5|713.2|712.7|713|712.5|0
1654661400000|2022-06-08 04:10:00|713.1|712.6|713|712.5|713.2|712.7|713|712.5|0
1654661700000|2022-06-08 04:15:00|713.2|712.7|713.2|712.7|713.4|712.9|713|712.5|0
1654662000000|2022-06-08 04:20:00|713.3|712.8|713.4|712.9|713.6|713.1|713.2|712.7|0
1654662300000|2022-06-08 04:25:00|713.5|713|713.6|713.1|713.6|713.1|713.4|712.9|0
1654662600000|2022-06-08 04:30:00|713.5|713|713.4|712.9|713.6|713.1|713.4|712.9|0
1654662900000|2022-06-08 04:35:00|713.3|712.8|713.4|712.9|713.4|712.9|713.2|712.7|0
1654663200000|2022-06-08 04:40:00|713.6|713.1|713.4|712.9|713.6|713.1|713.4|712.9|0
1654663500000|2022-06-08 04:45:00|713.6|713.1|713.4|712.9|713.6|713.1|713.4|712.9|0
1654663800000|2022-06-08 04:50:00|713.3|712.8|712.8|712.3|713.3|712.8|712.8|712.3|0
1654664100000|2022-06-08 04:55:00|712.7|712.2|712.5|712|712.7|712.2|712.3|711.8|0
1654664400000|2022-06-08 05:00:00|712.4|711.9|712.8|712.3|712.8|712.3|712.3|711.8|0
1654664700000|2022-06-08 05:05:00|712.9|712.4|713.4|712.9|713.4|712.9|712.9|712.4|0
1654665000000|2022-06-08 05:10:00|713.6|713.1|713.3|712.8|713.6|713.1|713.3|712.8|0
1654665300000|2022-06-08 05:15:00|713.4|712.9|713|712.5|713.4|712.9|713|712.5|0
1654665600000|2022-06-08 05:20:00|712.8|712.3|712.8|712.3|713.3|712.8|712.7|712.2|0
1654665900000|2022-06-08 05:25:00|712.7|712.2|712.8|712.3|712.9|712.4|712.5|712|0
1654666200000|2022-06-08 05:30:00|712.9|712.4|713.5|713|713.6|713.1|712.7|712.2|0
1654666500000|2022-06-08 05:35:00|713.4|712.9|713.8|713.3|713.8|713.3|713.2|712.7|0
1654666800000|2022-06-08 05:40:00|714|713.5|713.9|713.4|714.1|713.6|713.8|713.3|0
1654667100000|2022-06-08 05:45:00|714|713.5|714|713.5|714.1|713.6|713.8|713.3|0
1654667400000|2022-06-08 05:50:00|713.8|713.3|713.8|713.3|714|713.5|713.7|713.2|0
1654667700000|2022-06-08 05:55:00|713.7|713.2|714.1|713.6|714.1|713.6|713.6|713.1|0
1654668000000|2022-06-08 06:00:00|713.8|713.5|713.4|713.1|714|713.7|713.4|713.1|77
1654668300000|2022-06-08 06:05:00|713.5|713.2|713.7|713.4|713.7|713.4|713.3|713|32
1654668600000|2022-06-08 06:10:00|713.6|713.3|713.2|712.9|713.8|713.5|713.2|712.9|38
1654668900000|2022-06-08 06:15:00|713.3|713|713.4|713.1|713.5|713.2|713.2|712.9|32
1654669200000|2022-06-08 06:20:00|713.5|713.2|714.4|714.1|714.4|714.1|713.4|713.1|26
1654669500000|2022-06-08 06:25:00|714.3|714|714.1|713.8|714.4|714.1|713.9|713.6|22
1654669800000|2022-06-08 06:30:00|714.2|713.9|714.2|713.9|714.5|714.2|714.1|713.8|15
1654670100000|2022-06-08 06:35:00|714.3|714|714.2|713.9|714.3|714|713.9|713.6|33
1654670400000|2022-06-08 06:40:00|714.1|713.8|714.2|713.9|714.4|714.1|713.9|713.6|36
1654670700000|2022-06-08 06:45:00|714.3|714|714.2|713.9|714.4|714.1|714.2|713.9|27
1654671000000|2022-06-08 06:50:00|714.3|714|714.2|713.9|714.5|714.2|714.1|713.8|30
1654671300000|2022-06-08 06:55:00|714.1|713.8|714.3|714|714.7|714.4|714.1|713.8|78
1654671600000|2022-06-08 07:00:00|714.2|714.1|712.7|712.6|714.4|714.3|712.2|712.1|654
1654671900000|2022-06-08 07:05:00|712.6|712.5|711.6|711.5|712.9|712.8|711.4|711.3|285
1654672200000|2022-06-08 07:10:00|711.7|711.6|711.6|711.5|711.8|711.7|710.2|710.1|257
1654672500000|2022-06-08 07:15:00|711.5|711.4|711.9|711.8|712.3|712.2|711.3|711.2|159
1654672800000|2022-06-08 07:20:00|711.8|711.7|711.6|711.5|711.8|711.7|711.1|711|113
1654673100000|2022-06-08 07:25:00|711.5|711.4|711.6|711.5|712.1|712|711.1|711|117
1654673400000|2022-06-08 07:30:00|711.5|711.4|711.5|711.4|712.4|712.3|711.4|711.3|173
1654673700000|2022-06-08 07:35:00|711.4|711.3|712.5|712.4|712.5|712.4|711.1|711|137
1654674000000|2022-06-08 07:40:00|712.6|712.5|712.8|712.7|713|712.9|712.4|712.3|138
1654674300000|2022-06-08 07:45:00|712.7|712.6|711.6|711.5|712.8|712.7|711.5|711.4|133
1654674600000|2022-06-08 07:50:00|711.7|711.6|711.8|711.7|712.6|712.5|711.6|711.5|313
1654674900000|2022-06-08 07:55:00|711.7|711.6|710.9|710.8|711.8|711.7|710.9|710.8|191
1654675200000|2022-06-08 08:00:00|711|710.9|711|710.9|711.4|711.3|710.8|710.7|138
1654675500000|2022-06-08 08:05:00|711.1|711|711.4|711.3|711.5|711.4|710.5|710.4|200
1654675800000|2022-06-08 08:10:00|711.5|711.4|711.2|711.1|711.9|711.8|710.9|710.8|115
1654676100000|2022-06-08 08:15:00|711.1|711|711|710.9|711.3|711.2|710.2|710.1|129
1654676400000|2022-06-08 08:20:00|710.9|710.8|712.1|712|712.2|712.1|710.9|710.8|134
1654676700000|2022-06-08 08:25:00|712|711.9|712|711.9|712.2|712.1|711.8|711.7|74
1654677000000|2022-06-08 08:30:00|711.9|711.8|712.2|712.1|712.2|712.1|711.5|711.4|87
1654677300000|2022-06-08 08:35:00|712.1|712|712.5|712.4|712.7|712.6|712.1|712|74
1654677600000|2022-06-08 08:40:00|712.4|712.3|712.6|712.5|712.8|712.7|712.1|712|73
1654677900000|2022-06-08 08:45:00|712.7|712.6|712.6|712.5|713.2|713.1|712.6|712.5|107
1654678200000|2022-06-08 08:50:00|712.7|712.6|713|712.9|713.2|713.1|712.3|712.2|86
1654678500000|2022-06-08 08:55:00|713.1|713|712.5|712.4|713.1|713|712.3|712.2|116
1654678800000|2022-06-08 09:00:00|712.4|712.3|711.8|711.7|712.5|712.4|711.7|711.6|118
1654679100000|2022-06-08 09:05:00|711.9|711.8|710.8|710.7|712|711.9|710.8|710.7|165
1654679400000|2022-06-08 09:10:00|710.9|710.8|711.4|711.3|711.8|711.7|710.6|710.5|184
1654679700000|2022-06-08 09:15:00|711.5|711.4|711.5|711.4|711.7|711.6|711|710.9|166
1654680000000|2022-06-08 09:20:00|711.4|711.3|711.1|711|711.7|711.6|711.1|711|131
1654680300000|2022-06-08 09:25:00|711.2|711.1|711|710.9|711.7|711.6|711|710.9|84
1654680600000|2022-06-08 09:30:00|711.1|711|711.3|711.2|711.4|711.3|710.9|710.8|92
1654680900000|2022-06-08 09:35:00|711.2|711.1|711|710.9|711.5|711.4|710.8|710.7|53
1654681200000|2022-06-08 09:40:00|710.9|710.8|711.4|711.3|711.5|711.4|710.8|710.7|86
1654681500000|2022-06-08 09:45:00|711.3|711.2|711.3|711.2|711.6|711.5|711.2|711.1|54
1654681800000|2022-06-08 09:50:00|711.4|711.3|711.1|711|711.6|711.5|711|710.9|78
1654682100000|2022-06-08 09:55:00|711.2|711.1|710.8|710.7|711.2|711.1|710.7|710.6|60
1654682400000|2022-06-08 10:00:00|710.7|710.6|710.3|710.2|710.8|710.7|709.9|709.8|145
1654682700000|2022-06-08 10:05:00|710.2|710.1|709.7|709.6|710.3|710.2|709.3|709.2|132
1654683000000|2022-06-08 10:10:00|709.6|709.5|709.6|709.5|709.8|709.7|709.5|709.4|144
1654683300000|2022-06-08 10:15:00|709.5|709.4|709.6|709.5|710.1|710|709.4|709.3|123
1654683600000|2022-06-08 10:20:00|709.7|709.6|710|709.9|710.1|710|709.5|709.4|94
1654683900000|2022-06-08 10:25:00|710.1|710|710|709.9|710.2|710.1|709.8|709.7|104
1654684200000|2022-06-08 10:30:00|709.9|709.8|709.7|709.6|710|709.9|709.3|709.2|215
1654684500000|2022-06-08 10:35:00|709.8|709.7|709.8|709.7|710.1|710|709.7|709.6|97
1654684800000|2022-06-08 10:40:00|709.9|709.8|710|709.9|710.2|710.1|709.7|709.6|92
1654685100000|2022-06-08 10:45:00|709.9|709.8|710.1|710|710.1|710|709.6|709.5|97
1654685400000|2022-06-08 10:50:00|710.2|710.1|710.5|710.4|710.6|710.5|709.8|709.7|94
1654685700000|2022-06-08 10:55:00|710.6|710.5|710|709.9|710.6|710.5|709.9|709.8|82
1654686000000|2022-06-08 11:00:00|710.1|710|709.6|709.5|710.1|710|709.4|709.3|128
1654686300000|2022-06-08 11:05:00|709.7|709.6|709.6|709.5|709.8|709.7|709.4|709.3|143
1654686600000|2022-06-08 11:10:00|709.5|709.4|710.2|710.1|710.3|710.2|709.3|709.2|119
1654686900000|2022-06-08 11:15:00|710.1|710|710|709.9|710.3|710.2|709.9|709.8|65
1654687200000|2022-06-08 11:20:00|710.1|710|710|709.9|710.3|710.2|709.8|709.7|59
1654687500000|2022-06-08 11:25:00|709.9|709.8|709.8|709.7|710.1|710|709.7|709.6|81
1654687800000|2022-06-08 11:30:00|709.9|709.8|709.8|709.7|709.9|709.8|709.7|709.6|83
1654688100000|2022-06-08 11:35:00|709.7|709.6|709.3|709.2|709.8|709.7|709.2|709.1|93
1654688400000|2022-06-08 11:40:00|709.36|709.26|708.66|708.56|709.36|709.26|708.56|708.46|186
1654688700000|2022-06-08 11:45:00|708.76|708.66|708.66|708.56|709.16|709.06|708.66|708.56|69
1654689000000|2022-06-08 11:50:00|708.76|708.66|708.16|708.06|708.76|708.66|708.16|708.06|91
1654689300000|2022-06-08 11:55:00|708.26|708.16|708.56|708.46|708.76|708.66|708.16|708.06|85
1654689600000|2022-06-08 12:00:00|708.46|708.36|708.16|708.06|708.56|708.46|708.16|708.06|77
1654689900000|2022-06-08 12:05:00|708.26|708.16|708.26|708.16|708.76|708.66|708.16|708.06|143
1654690200000|2022-06-08 12:10:00|708.16|708.06|708.86|708.76|709.06|708.96|708.16|708.06|133
1654690500000|2022-06-08 12:15:00|708.76|708.66|709.06|708.96|709.06|708.96|708.56|708.46|83
1654690800000|2022-06-08 12:20:00|708.96|708.86|708.66|708.56|709.16|709.06|708.46|708.36|126
1654691100000|2022-06-08 12:25:00|708.56|708.46|708.86|708.76|709.16|709.06|708.46|708.36|144
1654691400000|2022-06-08 12:30:00|708.76|708.66|707.76|707.66|708.76|708.66|707.66|707.56|170
1654691700000|2022-06-08 12:35:00|707.66|707.56|708.16|708.06|708.16|708.06|707.66|707.56|83
1654692000000|2022-06-08 12:40:00|708.06|707.96|708.46|708.36|708.56|708.46|707.96|707.86|110
1654692300000|2022-06-08 12:45:00|708.36|708.26|708.56|708.46|708.76|708.66|708.36|708.26|64
1654692600000|2022-06-08 12:50:00|708.46|708.36|707.56|707.46|708.66|708.56|707.36|707.26|136
1654692900000|2022-06-08 12:55:00|707.66|707.56|707.86|707.76|708.26|708.16|707.56|707.46|147
1654693200000|2022-06-08 13:00:00|707.96|707.86|707.56|707.46|707.96|707.86|707.26|707.16|211
1654693500000|2022-06-08 13:05:00|707.46|707.36|707.76|707.66|708.06|707.96|707.46|707.36|156
1654693800000|2022-06-08 13:10:00|707.66|707.56|707.66|707.56|707.96|707.86|707.56|707.46|94
1654694100000|2022-06-08 13:15:00|707.76|707.66|707.26|707.16|707.76|707.66|707.06|706.96|126
1654694400000|2022-06-08 13:20:00|707.36|707.26|707.06|706.96|707.36|707.26|706.86|706.76|201
1654694700000|2022-06-08 13:25:00|707.16|707.06|707.36|707.26|707.46|707.36|707.06|706.96|117
1654695000000|2022-06-08 13:30:00|707.46|707.36|707.06|706.96|707.66|707.56|706.36|706.26|322
1654695300000|2022-06-08 13:35:00|706.96|706.86|708.26|708.16|708.66|708.56|706.86|706.76|298
1654695600000|2022-06-08 13:40:00|708.36|708.26|707.96|707.86|708.36|708.26|707.66|707.56|191
1654695900000|2022-06-08 13:45:00|707.86|707.76|709.36|709.26|709.76|709.66|707.86|707.76|176
1654696200000|2022-06-08 13:50:00|709.26|709.16|709.96|709.86|709.96|709.86|709.16|709.06|180
1654696500000|2022-06-08 13:55:00|709.86|709.76|709.66|709.56|710.36|710.26|709.56|709.46|215
1654696800000|2022-06-08 14:00:00|709.76|709.66|709.06|708.96|709.86|709.76|708.46|708.36|212
1654697100000|2022-06-08 14:05:00|708.96|708.86|708.56|708.46|709.06|708.96|708.46|708.36|228
1654697400000|2022-06-08 14:10:00|708.51|708.41|706.91|706.81|708.51|708.41|706.81|706.71|249
1654697700000|2022-06-08 14:15:00|706.81|706.71|707.91|707.81|707.91|707.81|706.51|706.41|336
1654698000000|2022-06-08 14:20:00|708.01|707.91|709.01|708.91|709.11|709.01|708.01|707.91|202
1654698300000|2022-06-08 14:25:00|708.91|708.81|708.41|708.31|709.11|709.01|708.41|708.31|180
1654698600000|2022-06-08 14:30:00|708.31|708.21|708.91|708.81|709.21|709.11|708.11|708.01|217
1654698900000|2022-06-08 14:35:00|709.01|708.91|709.11|709.01|709.51|709.41|708.81|708.71|250
1654699200000|2022-06-08 14:40:00|709.01|708.91|708.91|708.81|709.71|709.61|708.41|708.31|202
1654699500000|2022-06-08 14:45:00|708.81|708.71|709.01|708.91|709.51|709.41|708.81|708.71|109
1654699800000|2022-06-08 14:50:00|708.91|708.81|709.21|709.11|709.51|709.41|708.81|708.71|113
1654700100000|2022-06-08 14:55:00|709.11|709.01|709.11|709.01|709.31|709.21|708.61|708.51|113
1654700400000|2022-06-08 15:00:00|709.01|708.91|708.81|708.71|709.11|709.01|708.51|708.41|181
1654700700000|2022-06-08 15:05:00|708.91|708.81|708.81|708.71|709.11|709.01|708.61|708.51|151
1654701000000|2022-06-08 15:10:00|708.71|708.61|709.41|709.31|709.51|709.41|708.71|708.61|151
1654701300000|2022-06-08 15:15:00|709.51|709.41|710.21|710.11|710.41|710.31|709.31|709.21|180
1654701600000|2022-06-08 15:20:00|710.11|710.01|710.21|710.11|710.51|710.41|710.11|710.01|242
1654701900000|2022-06-08 15:25:00|710.11|710.01|710.31|710.21|710.51|710.41|710.01|709.91|234
1654702200000|2022-06-08 15:30:00|710.41|710.11|711.01|710.71|711.01|710.71|710.11|709.81|526
1654702500000|2022-06-08 15:35:00|710.91|710.61|711.01|710.71|711.41|711.11|710.61|710.31|296
1654702800000|2022-06-08 15:40:00|711.11|710.81|710.71|710.41|711.51|711.21|710.61|710.31|82
1654703100000|2022-06-08 15:45:00|710.81|710.51|711.01|710.71|711.21|710.91|710.71|710.41|61
1654703400000|2022-06-08 15:50:00|711.11|710.81|711.21|710.91|711.51|711.21|711.01|710.71|34
1654703700000|2022-06-08 15:55:00|711.11|710.81|710.71|710.41|711.21|710.91|710.61|710.31|46
1654704000000|2022-06-08 16:00:00|710.61|710.31|711.11|710.81|711.31|711.01|710.51|710.21|32
1654704300000|2022-06-08 16:05:00|711.01|710.71|710.71|710.41|711.01|710.71|710.51|710.21|41
1654704600000|2022-06-08 16:10:00|710.81|710.51|711.01|710.71|711.01|710.71|710.71|710.41|24
1654704900000|2022-06-08 16:15:00|710.91|710.61|710.91|710.61|711.01|710.71|710.61|710.31|17
1654705200000|2022-06-08 16:20:00|711.01|710.71|709.91|709.61|711.01|710.71|709.71|709.41|61
1654705500000|2022-06-08 16:25:00|709.81|709.51|709.81|709.51|709.91|709.61|709.01|708.71|26
1654705800000|2022-06-08 16:30:00|709.91|709.61|708.71|708.41|710.01|709.71|708.51|708.21|41
1654706100000|2022-06-08 16:35:00|708.81|708.51|707.71|707.41|708.81|708.51|707.71|707.41|40
1654706400000|2022-06-08 16:40:00|707.61|707.31|707.01|706.71|707.91|707.61|707.01|706.71|52
1654706700000|2022-06-08 16:45:00|707.11|706.81|707.71|707.41|707.81|707.51|706.71|706.41|53
1654707000000|2022-06-08 16:50:00|707.61|707.31|708.01|707.71|708.11|707.81|707.51|707.21|37
1654707300000|2022-06-08 16:55:00|707.91|707.61|708.71|708.41|708.71|708.41|707.81|707.51|26
1654707600000|2022-06-08 17:00:00|708.61|708.31|708.01|707.71|708.71|708.41|707.81|707.51|26
1654707900000|2022-06-08 17:05:00|707.91|707.61|708.61|708.31|708.71|708.41|707.91|707.61|38
1654708200000|2022-06-08 17:10:00|708.71|708.41|708.21|707.91|708.81|708.51|707.91|707.61|52
1654708500000|2022-06-08 17:15:00|708.11|707.81|708.51|708.21|708.61|708.31|707.91|707.61|30
1654708800000|2022-06-08 17:20:00|708.41|708.11|708.11|707.81|708.51|708.21|708.01|707.71|29
1654709100000|2022-06-08 17:25:00|708.21|707.91|707.61|707.31|708.21|707.91|707.61|707.31|15
1654709400000|2022-06-08 17:30:00|707.51|707.21|706.91|706.61|707.61|707.31|706.61|706.31|34
1654709700000|2022-06-08 17:35:00|706.81|706.51|706.31|706.01|706.91|706.61|706.11|705.81|34
1654710000000|2022-06-08 17:40:00|706.21|705.91|707.21|706.91|707.31|707.01|706.21|705.91|41
1654710300000|2022-06-08 17:45:00|707.11|706.81|707.51|707.21|707.71|707.41|706.91|706.61|42
1654710600000|2022-06-08 17:50:00|707.61|707.31|707.41|707.11|707.71|707.41|706.81|706.51|16
1654710900000|2022-06-08 17:55:00|707.31|707.01|707.21|706.91|707.71|707.41|707.21|706.91|4
1654711200000|2022-06-08 18:00:00|707.31|707.01|707.61|707.31|707.91|707.61|707.21|706.91|22
1654711500000|2022-06-08 18:05:00|707.51|707.21|707.61|707.31|707.81|707.51|707.41|707.11|18
1654711800000|2022-06-08 18:10:00|707.51|707.21|707.81|707.51|707.81|707.51|707.31|707.01|61
1654712100000|2022-06-08 18:15:00|707.91|707.61|707.51|707.21|707.91|707.61|707.31|707.01|24
1654712400000|2022-06-08 18:20:00|707.61|707.31|707.61|707.31|707.91|707.61|707.31|707.01|21
1654712700000|2022-06-08 18:25:00|707.71|707.41|707.11|706.81|707.71|707.41|706.51|706.21|32
1654713000000|2022-06-08 18:30:00|707.01|706.71|707.01|706.71|707.51|707.21|707.01|706.71|8
1654713300000|2022-06-08 18:35:00|706.91|706.61|707.01|706.71|707.11|706.81|706.51|706.21|24
1654713600000|2022-06-08 18:40:00|707.11|706.81|707.81|707.51|707.91|707.61|707.01|706.71|26
1654713900000|2022-06-08 18:45:00|707.71|707.41|707.81|707.51|708.11|707.81|707.61|707.31|13
1654714200000|2022-06-08 18:50:00|707.71|707.41|707.51|707.21|707.81|707.51|707.51|707.21|9
1654714500000|2022-06-08 18:55:00|707.41|707.11|707.61|707.31|707.61|707.31|707.31|707.01|22
1654714800000|2022-06-08 19:00:00|707.51|707.21|707.31|707.01|707.61|707.31|706.81|706.51|37
1654715100000|2022-06-08 19:05:00|707.21|706.91|707.11|706.81|707.41|707.11|706.61|706.31|32
1654715400000|2022-06-08 19:10:00|707.01|706.71|707.81|707.51|707.91|707.61|707.01|706.71|32
1654715700000|2022-06-08 19:15:00|707.91|707.61|708.01|707.71|708.11|707.81|707.81|707.51|15
1654716000000|2022-06-08 19:20:00|708.11|707.81|708.61|708.31|708.81|708.51|708.11|707.81|42
1654716300000|2022-06-08 19:25:00|708.71|708.41|708.61|708.31|709.01|708.71|708.51|708.21|30
1654716600000|2022-06-08 19:30:00|708.71|708.41|708.81|708.51|709.11|708.81|708.31|708.01|39
1654716900000|2022-06-08 19:35:00|708.91|708.61|708.71|708.41|709.01|708.71|708.61|708.31|31
1654717200000|2022-06-08 19:40:00|708.61|708.31|708.51|708.21|708.71|708.41|708.31|708.01|19
1654717500000|2022-06-08 19:45:00|708.41|708.11|707.41|707.11|708.41|708.11|707.31|707.01|32
1654717800000|2022-06-08 19:50:00|707.91|707.61|707.81|707.51|708.41|708.11|707.51|707.21|61
1654718100000|2022-06-08 19:55:00|707.91|707.61|708.21|707.71|708.41|708.11|707.91|707.61|35
1654718400000|2022-06-08 20:00:00|708.41|707.91|708.11|707.61|708.61|708.11|708.01|707.51|0
1654718700000|2022-06-08 20:05:00|708.01|707.51|708.41|707.91|708.41|707.91|708.01|707.51|0
1654719000000|2022-06-08 20:10:00|708.31|707.81|708.81|708.31|708.81|708.31|708.31|707.81|0
1654719300000|2022-06-08 20:15:00|708.71|708.21|708.61|708.11|708.81|708.31|708.41|707.91|0
1654719600000|2022-06-08 20:20:00|708.51|708.01|708.71|708.21|708.81|708.31|708.51|708.01|0
1654719900000|2022-06-08 20:25:00|708.81|708.31|708.71|708.21|708.81|708.31|708.71|708.21|0
1654720200000|2022-06-08 20:30:00|708.81|708.31|708.81|708.31|708.91|708.41|708.71|708.21|0
1654720500000|2022-06-08 20:35:00|708.91|708.41|708.81|708.31|708.91|708.41|708.71|708.21|0
1654720800000|2022-06-08 20:40:00|708.71|708.21|708.71|708.21|708.71|708.21|708.61|708.11|0
1654721100000|2022-06-08 20:45:00|708.61|708.11|708.61|708.11|708.61|708.11|708.61|708.11|0
1654721400000|2022-06-08 20:50:00|708.71|708.21|708.71|708.21|708.81|708.31|708.71|708.21|0
1654721700000|2022-06-08 20:55:00|708.81|708.31|708.71|708.21|708.91|708.41|708.71|708.21|0
1654722000000|2022-06-08 21:00:00|708.81|708.31|708.81|708.31|708.81|708.31|708.71|708.21|0
1654722900000|2022-06-08 21:15:00|708.91|708.41|708.91|708.41|708.91|708.41|708.81|708.31|0
1654723200000|2022-06-08 21:20:00|709.01|708.51|708.81|708.31|709.01|708.51|708.81|708.31|0
1654723800000|2022-06-08 21:30:00|708.71|708.21|708.71|708.21|708.71|708.21|708.71|708.21|0
1654724100000|2022-06-08 21:35:00|708.81|708.31|708.71|708.21|708.81|708.31|708.71|708.21|0
1654725000000|2022-06-08 21:50:00|708.81|708.31|708.81|708.31|708.81|708.31|708.71|708.21|0
1654725300000|2022-06-08 21:55:00|708.71|708.21|708.81|708.31|708.81|708.31|708.71|708.21|0
1654725600000|2022-06-08 22:00:00|708.71|708.21|708.31|707.81|708.71|708.21|708.31|707.81|0
1654725900000|2022-06-08 22:05:00|708.41|707.91|708.51|708.01|708.51|708.01|708.41|707.91|0
1654726200000|2022-06-08 22:10:00|708.41|707.91|708.51|708.01|708.61|708.11|708.41|707.91|0
1654726500000|2022-06-08 22:15:00|708.61|708.11|708.61|708.11|708.71|708.21|708.61|708.11|0
1654726800000|2022-06-08 22:20:00|708.71|708.21|708.51|708.01|708.71|708.21|708.51|708.01|0
1654727100000|2022-06-08 22:25:00|708.61|708.11|708.71|708.21|708.81|708.31|708.61|708.11|0
1654727400000|2022-06-08 22:30:00|708.81|708.31|708.91|708.41|708.91|708.41|708.71|708.21|0
1654727700000|2022-06-08 22:35:00|708.81|708.31|708.91|708.41|708.91|708.41|708.71|708.21|0
1654728300000|2022-06-08 22:45:00|708.81|708.31|708.91|708.41|708.91|708.41|708.81|708.31|0
1654728600000|2022-06-08 22:50:00|709.01|708.51|709.01|708.51|709.01|708.51|708.91|708.41|0
1654728900000|2022-06-08 22:55:00|709.11|708.61|709.01|708.51|709.11|708.61|709.01|708.51|0
1654729200000|2022-06-08 23:00:00|709.11|708.61|709.01|708.51|709.11|708.61|709.01|708.51|0
1654729500000|2022-06-08 23:05:00|709.11|708.61|709.01|708.51|709.11|708.61|709.01|708.51|0
1654729800000|2022-06-08 23:10:00|709.11|708.61|709.11|708.61|709.11|708.61|709.01|708.51|0
1654730100000|2022-06-08 23:15:00|709.21|708.71|709.21|708.71|709.21|708.71|709.11|708.61|0
1654730400000|2022-06-08 23:20:00|709.11|708.61|709.11|708.61|709.21|708.71|709.11|708.61|0
1654730700000|2022-06-08 23:25:00|709.01|708.51|708.91|708.41|709.01|708.51|708.81|708.31|0
1654731000000|2022-06-08 23:30:00|709.01|708.51|709.11|708.61|709.21|708.71|709.01|708.51|0
1654731300000|2022-06-08 23:35:00|709.01|708.51|708.91|708.41|709.11|708.61|708.91|708.41|0
1654731600000|2022-06-08 23:40:00|708.81|708.31|709.11|708.61|709.11|708.61|708.81|708.31|0
1654731900000|2022-06-08 23:45:00|709.01|708.51|709.11|708.61|709.11|708.61|709.01|708.51|0
1654732200000|2022-06-08 23:50:00|709.01|708.51|708.71|708.21|709.01|708.51|708.71|708.21|0
1654732500000|2022-06-08 23:55:00|708.81|708.31|708.91|708.41|708.91|708.41|708.61|708.11|0
1654732800000|2022-06-09 00:00:00|709.01|708.51|708.61|708.11|709.31|708.81|708.51|708.01|0
1654733100000|2022-06-09 00:05:00|708.51|708.01|708.61|708.11|708.81|708.31|708.41|707.91|0
1654733400000|2022-06-09 00:10:00|708.71|708.21|708.61|708.11|708.81|708.31|708.41|707.91|0
1654733700000|2022-06-09 00:15:00|708.51|708.01|708.11|707.61|708.61|708.11|707.61|707.11|0
1654734000000|2022-06-09 00:20:00|708.01|707.51|708.61|708.11|708.81|708.31|707.91|707.41|0
1654734300000|2022-06-09 00:25:00|708.51|708.01|708.51|708.01|708.61|708.11|708.31|707.81|0
1654734600000|2022-06-09 00:30:00|708.61|708.11|708.51|708.01|708.71|708.21|708.11|707.61|0
1654734900000|2022-06-09 00:35:00|708.71|708.21|707.71|707.21|708.71|708.21|707.51|707.01|0
1654735200000|2022-06-09 00:40:00|707.61|707.11|707.31|706.81|707.71|707.21|707.11|706.61|0
1654735500000|2022-06-09 00:45:00|707.21|706.71|707.31|706.81|707.51|707.01|707.21|706.71|0
1654735800000|2022-06-09 00:50:00|707.51|707.01|707.31|706.81|707.71|707.21|707.31|706.81|0
1654736100000|2022-06-09 00:55:00|707.51|707.01|707.01|706.51|707.51|707.01|707.01|706.51|0
1654736400000|2022-06-09 01:00:00|707.11|706.61|707.21|706.71|707.31|706.81|706.81|706.31|0
1654736700000|2022-06-09 01:05:00|707.11|706.61|707.41|706.91|707.41|706.91|707.01|706.51|0
1654737000000|2022-06-09 01:10:00|707.31|706.81|707.71|707.21|707.91|707.41|707.31|706.81|0
1654737300000|2022-06-09 01:15:00|707.91|707.41|707.61|707.11|708.01|707.51|707.51|707.01|0
1654737600000|2022-06-09 01:20:00|707.71|707.21|707.71|707.21|707.81|707.31|707.61|707.11|0
1654737900000|2022-06-09 01:25:00|707.51|707.01|707.31|706.81|707.51|707.01|707.11|706.61|0
1654738200000|2022-06-09 01:30:00|707.11|706.61|707.71|707.21|707.81|707.31|707.11|706.61|0
1654738500000|2022-06-09 01:35:00|707.81|707.31|706.71|706.21|707.81|707.31|706.61|706.11|0
1654738800000|2022-06-09 01:40:00|706.61|706.11|706.91|706.41|707.11|706.61|706.61|706.11|0
1654739100000|2022-06-09 01:45:00|706.81|706.31|706.91|706.41|706.91|706.41|706.71|706.21|0
1654739400000|2022-06-09 01:50:00|707.11|706.61|707.11|706.61|707.31|706.81|706.91|706.41|0
1654739700000|2022-06-09 01:55:00|707.31|706.81|707.11|706.61|707.31|706.81|706.91|706.41|0
1654740000000|2022-06-09 02:00:00|707.21|706.71|707.11|706.61|707.31|706.81|706.91|706.41|0
1654740300000|2022-06-09 02:05:00|707.31|706.81|707.51|707.01|707.71|707.21|707.21|706.71|0
1654740600000|2022-06-09 02:10:00|707.71|707.21|707.71|707.21|707.71|707.21|707.51|707.01|0
1654740900000|2022-06-09 02:15:00|707.51|707.01|707.31|706.81|707.51|707.01|707.11|706.61|0
1654741200000|2022-06-09 02:20:00|707.11|706.61|706.91|706.41|707.31|706.81|706.91|706.41|0
1654741500000|2022-06-09 02:25:00|707.11|706.61|706.91|706.41|707.11|706.61|706.91|706.41|0
1654741800000|2022-06-09 02:30:00|707.11|706.61|707.11|706.61|707.11|706.61|706.91|706.41|0
1654742100000|2022-06-09 02:35:00|707.31|706.81|707.71|707.21|707.71|707.21|707.31|706.81|0
1654742400000|2022-06-09 02:40:00|707.51|707.01|707.51|707.01|707.71|707.21|707.31|706.81|0
1654742700000|2022-06-09 02:45:00|707.71|707.21|707.91|707.41|707.91|707.41|707.71|707.21|0
1654743000000|2022-06-09 02:50:00|707.71|707.21|707.91|707.41|707.91|707.41|707.51|707.01|0
1654743300000|2022-06-09 02:55:00|707.71|707.21|707.71|707.21|707.91|707.41|707.51|707.01|0
1654743600000|2022-06-09 03:00:00|707.91|707.41|707.91|707.41|708.11|707.61|707.51|707.01|0
1654743900000|2022-06-09 03:05:00|707.71|707.21|707.71|707.21|707.81|707.31|707.71|707.21|0
1654744500000|2022-06-09 03:15:00|707.51|707.01|707.51|707.01|707.51|707.01|707.11|706.61|0
1654744800000|2022-06-09 03:20:00|707.71|707.21|707.31|706.81|707.71|707.21|707.31|706.81|0
1654745100000|2022-06-09 03:25:00|707.41|706.91|707.51|707.01|707.71|707.21|707.41|706.91|0
1654745400000|2022-06-09 03:30:00|707.71|707.21|707.51|707.01|707.71|707.21|707.51|707.01|0
1654745700000|2022-06-09 03:35:00|707.61|707.11|707.31|706.81|707.61|707.11|707.31|706.81|0
1654746000000|2022-06-09 03:40:00|707.41|706.91|707.51|707.01|707.51|707.01|707.31|706.81|0
1654746300000|2022-06-09 03:45:00|707.71|707.21|707.71|707.21|707.71|707.21|707.71|707.21|0
1654746600000|2022-06-09 03:50:00|707.91|707.41|707.91|707.41|708.11|707.61|707.91|707.41|0
1654746900000|2022-06-09 03:55:00|707.71|707.21|707.91|707.41|707.91|707.41|707.71|707.21|0
1654747200000|2022-06-09 04:00:00|707.81|707.31|707.91|707.41|708.11|707.61|707.81|707.31|0
1654747500000|2022-06-09 04:05:00|707.71|707.21|707.71|707.21|707.91|707.41|707.71|707.21|0
1654747800000|2022-06-09 04:10:00|707.81|707.31|707.81|707.31|707.91|707.41|707.71|707.21|0
1654748100000|2022-06-09 04:15:00|707.91|707.41|707.71|707.21|707.91|707.41|707.71|707.21|0
1654748400000|2022-06-09 04:20:00|707.61|707.11|707.71|707.21|707.91|707.41|707.61|707.11|0
1654748700000|2022-06-09 04:25:00|707.51|707.01|707.51|707.01|707.71|707.21|707.51|707.01|0
1654749000000|2022-06-09 04:30:00|707.61|707.11|707.71|707.21|707.71|707.21|707.51|707.01|0
1654749300000|2022-06-09 04:35:00|707.51|707.01|707.51|707.01|707.71|707.21|707.51|707.01|0
1654749600000|2022-06-09 04:40:00|707.31|706.81|707.51|707.01|707.51|707.01|707.31|706.81|0
1654749900000|2022-06-09 04:45:00|707.31|706.81|707.51|707.01|707.51|707.01|707.31|706.81|0
1654750200000|2022-06-09 04:50:00|707.61|707.11|707.71|707.21|707.71|707.21|707.61|707.11|0
1654750500000|2022-06-09 04:55:00|707.81|707.31|707.71|707.21|707.81|707.31|707.51|707.01|0
1654750800000|2022-06-09 05:00:00|707.51|707.01|707.71|707.21|707.71|707.21|707.51|707.01|0
1654751100000|2022-06-09 05:05:00|707.81|707.31|708.31|707.81|708.31|707.81|707.71|707.21|0
1654751400000|2022-06-09 05:10:00|708.11|707.61|707.91|707.41|708.31|707.81|707.91|707.41|0
1654751700000|2022-06-09 05:15:00|708.11|707.61|707.81|707.31|708.11|707.61|707.71|707.21|0
1654752000000|2022-06-09 05:20:00|707.91|707.41|707.71|707.21|707.91|707.41|707.51|707.01|0
1654752300000|2022-06-09 05:25:00|707.91|707.41|707.91|707.41|708.11|707.61|707.81|707.31|0
1654752600000|2022-06-09 05:30:00|708.01|707.51|707.71|707.21|708.31|707.81|707.71|707.21|0
1654752900000|2022-06-09 05:35:00|707.81|707.31|707.31|706.81|707.91|707.41|707.31|706.81|0
1654753200000|2022-06-09 05:40:00|707.51|707.01|707.01|706.51|707.51|707.01|706.61|706.11|0
1654753500000|2022-06-09 05:45:00|707.11|706.61|707.01|706.51|707.11|706.61|706.61|706.11|0
1654753800000|2022-06-09 05:50:00|707.11|706.61|706.41|705.91|707.21|706.71|706.41|705.91|0
1654754100000|2022-06-09 05:55:00|706.51|706.01|706.21|705.71|706.61|706.11|706.21|705.71|0
1654754400000|2022-06-09 06:00:00|706.01|705.51|706.21|705.91|706.61|706.31|705.11|704.81|104
1654754700000|2022-06-09 06:05:00|706.31|706.01|706.71|706.41|706.91|706.61|705.71|705.41|38
1654755000000|2022-06-09 06:10:00|706.81|706.51|706.51|706.21|707.11|706.81|706.31|706.01|103
1654755300000|2022-06-09 06:15:00|706.61|706.31|706.71|706.41|706.91|706.61|706.51|706.21|44
1654755600000|2022-06-09 06:20:00|706.61|706.31|707.01|706.71|707.21|706.91|706.51|706.21|16
1654755900000|2022-06-09 06:25:00|707.11|706.81|706.71|706.41|707.11|706.81|706.41|706.11|17
1654756200000|2022-06-09 06:30:00|706.81|706.51|707.01|706.71|707.41|707.11|706.81|706.51|29
1654756500000|2022-06-09 06:35:00|707.11|706.81|707.31|707.01|707.61|707.31|707.01|706.71|19
1654756800000|2022-06-09 06:40:00|707.21|706.91|707.01|706.71|707.41|707.11|707.01|706.71|30
1654757100000|2022-06-09 06:45:00|706.91|706.61|707.01|706.71|707.11|706.81|706.51|706.21|40
1654757400000|2022-06-09 06:50:00|706.91|706.61|706.81|706.51|706.91|706.61|706.71|706.41|40
1654757700000|2022-06-09 06:55:00|706.91|706.61|707.31|707.01|707.41|707.11|706.91|706.61|38
1654758000000|2022-06-09 07:00:00|707.21|707.11|706.61|706.51|707.61|707.51|705.91|705.81|478
1654758300000|2022-06-09 07:05:00|706.51|706.41|707.31|707.21|707.41|707.31|706.31|706.21|249
1654758600000|2022-06-09 07:10:00|707.21|707.11|706.71|706.61|707.61|707.51|706.71|706.61|254
1654758900000|2022-06-09 07:15:00|706.61|706.51|706.41|706.31|707.21|707.11|706.31|706.21|176
1654759200000|2022-06-09 07:20:00|706.31|706.21|707.01|706.91|707.11|707.01|706.21|706.11|231
1654759500000|2022-06-09 07:25:00|706.91|706.81|706.61|706.51|707.21|707.11|706.31|706.21|155
1654759800000|2022-06-09 07:30:00|706.51|706.41|704.91|704.81|706.61|706.51|704.51|704.41|362
1654760100000|2022-06-09 07:35:00|705.01|704.91|705.61|705.51|705.71|705.61|704.81|704.71|228
1654760400000|2022-06-09 07:40:00|705.66|705.56|706.36|706.26|706.56|706.46|705.66|705.56|196
1654760700000|2022-06-09 07:45:00|706.46|706.36|707.06|706.96|707.26|707.16|706.26|706.16|117
1654761000000|2022-06-09 07:50:00|707.16|707.06|707.46|707.36|707.96|707.86|706.96|706.86|143
1654761300000|2022-06-09 07:55:00|707.56|707.46|707.86|707.76|707.86|707.76|707.26|707.16|81
1654761600000|2022-06-09 08:00:00|707.76|707.66|707.36|707.26|707.76|707.66|706.96|706.86|98
1654761900000|2022-06-09 08:05:00|707.26|707.16|706.36|706.26|707.26|707.16|705.86|705.76|125
1654762200000|2022-06-09 08:10:00|706.46|706.36|706.16|706.06|706.56|706.46|705.96|705.86|105
1654762500000|2022-06-09 08:15:00|706.06|705.96|706.66|706.56|706.76|706.66|706.06|705.96|80
1654762800000|2022-06-09 08:20:00|706.76|706.66|706.56|706.46|706.86|706.76|706.06|705.96|75
1654763100000|2022-06-09 08:25:00|706.46|706.36|706.66|706.56|706.76|706.66|706.36|706.26|126
1654763400000|2022-06-09 08:30:00|706.76|706.66|708.06|707.96|708.06|707.96|706.66|706.56|93
1654763700000|2022-06-09 08:35:00|708.16|708.06|708.26|708.16|708.76|708.66|708.16|708.06|82
1654764000000|2022-06-09 08:40:00|708.36|708.26|708.16|708.06|708.46|708.36|708.06|707.96|464
1654764300000|2022-06-09 08:45:00|708.26|708.16|710.46|710.36|710.56|710.46|708.06|707.96|294
1654764600000|2022-06-09 08:50:00|710.56|710.46|710.76|710.66|711.26|711.16|710.56|710.46|219
1654764900000|2022-06-09 08:55:00|710.66|710.56|711.56|711.46|711.96|711.86|710.66|710.56|193
1654765200000|2022-06-09 09:00:00|711.46|711.36|711.76|711.66|711.86|711.76|711.26|711.16|147
1654765500000|2022-06-09 09:05:00|711.86|711.76|711.86|711.76|712.06|711.96|711.36|711.26|133
1654765800000|2022-06-09 09:10:00|711.76|711.66|711.26|711.16|711.96|711.86|711.16|711.06|200
1654766100000|2022-06-09 09:15:00|711.36|711.26|711.36|711.26|711.76|711.66|711.16|711.06|161
1654766400000|2022-06-09 09:20:00|711.26|711.16|710.96|710.86|711.56|711.46|710.86|710.76|98
1654766700000|2022-06-09 09:25:00|710.86|710.76|711.16|711.06|711.36|711.26|710.86|710.76|59
1654767000000|2022-06-09 09:30:00|711.26|711.16|712.06|711.96|712.16|712.06|711.16|711.06|114
1654767300000|2022-06-09 09:35:00|711.96|711.86|712.26|712.16|712.56|712.46|711.96|711.86|83
1654767600000|2022-06-09 09:40:00|712.16|712.06|711.66|711.56|712.26|712.16|711.46|711.36|132
1654767900000|2022-06-09 09:45:00|711.56|711.46|711.66|711.56|711.86|711.76|711.46|711.36|81
1654768200000|2022-06-09 09:50:00|711.56|711.46|711.16|711.06|712.06|711.96|711.16|711.06|111
1654768500000|2022-06-09 09:55:00|711.06|710.96|710.76|710.66|711.16|711.06|710.06|709.96|125
1654768800000|2022-06-09 10:00:00|710.66|710.56|710.66|710.56|711.06|710.96|710.56|710.46|49
1654769100000|2022-06-09 10:05:00|710.56|710.46|710.46|710.36|710.96|710.86|710.46|710.36|45
1654769400000|2022-06-09 10:10:00|710.56|710.46|709.76|709.66|710.66|710.56|709.66|709.56|144
1654769700000|2022-06-09 10:15:00|709.66|709.56|709.86|709.76|710.06|709.96|709.56|709.46|79
1654770000000|2022-06-09 10:20:00|709.96|709.86|710.96|710.86|711.16|711.06|709.86|709.76|81
1654770300000|2022-06-09 10:25:00|711.06|710.96|711.96|711.86|711.96|711.86|710.66|710.56|79
1654770600000|2022-06-09 10:30:00|712.06|711.96|711.86|711.76|712.16|712.06|711.66|711.56|63
1654770900000|2022-06-09 10:35:00|711.76|711.66|710.16|710.06|711.76|711.66|709.86|709.76|210
1654771200000|2022-06-09 10:40:00|710.06|709.96|709.56|709.46|710.46|710.36|709.46|709.36|232
1654771500000|2022-06-09 10:45:00|709.66|709.56|709.56|709.46|709.86|709.76|709.26|709.16|115
1654771800000|2022-06-09 10:50:00|709.46|709.36|709.96|709.86|710.26|710.16|709.46|709.36|77
1654772100000|2022-06-09 10:55:00|709.76|709.66|709.56|709.46|709.96|709.86|709.46|709.36|99
1654772400000|2022-06-09 11:00:00|709.46|709.36|710.06|709.96|710.16|710.06|709.36|709.26|145
1654772700000|2022-06-09 11:05:00|709.96|709.86|709.86|709.76|710.06|709.96|709.46|709.36|230
1654773000000|2022-06-09 11:10:00|709.76|709.66|709.76|709.66|710.06|709.96|709.56|709.46|43
1654773300000|2022-06-09 11:15:00|709.86|709.76|709.36|709.26|709.96|709.86|709.26|709.16|32
1654773600000|2022-06-09 11:20:00|709.46|709.36|710.96|710.86|712.36|712.26|709.16|709.06|436
1654773900000|2022-06-09 11:25:00|710.86|710.76|710.16|710.06|711.36|711.26|709.96|709.86|68
1654774200000|2022-06-09 11:30:00|710.26|710.16|709.46|709.36|710.46|710.36|709.46|709.36|58
1654774500000|2022-06-09 11:35:00|709.36|709.26|709.46|709.36|709.76|709.66|709.26|709.16|36
1654774800000|2022-06-09 11:40:00|709.32|709.22|708.92|708.82|709.32|709.22|708.82|708.72|62
1654775100000|2022-06-09 11:45:00|709.02|708.92|707.22|707.12|711.82|711.72|706.92|706.82|884
1654775400000|2022-06-09 11:50:00|707.12|707.02|706.32|706.22|708.12|708.02|706.32|706.22|256
1654775700000|2022-06-09 11:55:00|706.22|706.12|706.22|706.12|706.52|706.42|705.72|705.62|227
1654776000000|2022-06-09 12:00:00|706.12|706.02|705.82|705.72|706.22|706.12|705.32|705.22|172
1654776300000|2022-06-09 12:05:00|705.72|705.62|705.62|705.52|705.92|705.82|704.92|704.82|240
1654776600000|2022-06-09 12:10:00|705.52|705.42|704.12|704.02|705.62|705.52|704.02|703.92|260
1654776900000|2022-06-09 12:15:00|704.02|703.92|705.02|704.92|705.32|705.22|703.82|703.72|256
1654777200000|2022-06-09 12:20:00|704.92|704.82|703.82|703.72|704.92|704.82|703.42|703.32|137
1654777500000|2022-06-09 12:25:00|703.72|703.62|704.02|703.92|704.22|704.12|702.92|702.82|242
1654777800000|2022-06-09 12:30:00|703.92|703.82|703.72|703.62|704.52|704.42|703.12|703.02|278
1654778100000|2022-06-09 12:35:00|703.62|703.52|702.62|702.52|703.72|703.62|702.12|702.02|279
1654778400000|2022-06-09 12:40:00|702.72|702.62|701.32|701.22|702.82|702.72|701.12|701.02|363
1654778700000|2022-06-09 12:45:00|701.22|701.12|701.02|700.92|702.02|701.92|700.62|700.52|306
1654779000000|2022-06-09 12:50:00|701.12|701.02|700.22|700.12|701.12|701.02|700.12|700.02|317
1654779300000|2022-06-09 12:55:00|700.32|700.22|701.22|701.12|702.12|702.02|700.22|700.12|332
1654779600000|2022-06-09 13:00:00|701.12|701.02|701.62|701.52|702.22|702.12|700.72|700.62|292
1654779900000|2022-06-09 13:05:00|701.42|701.32|700.92|700.82|701.82|701.72|700.82|700.72|245
1654780200000|2022-06-09 13:10:00|700.82|700.72|701.32|701.22|703.12|703.02|700.82|700.72|217
1654780500000|2022-06-09 13:15:00|701.42|701.32|700.92|700.82|701.82|701.72|700.52|700.42|342
1654780800000|2022-06-09 13:20:00|701.12|701.02|701.92|701.82|702.12|702.02|701.02|700.92|157
1654781100000|2022-06-09 13:25:00|702.02|701.92|702.32|702.22|702.82|702.72|701.92|701.82|207
1654781400000|2022-06-09 13:30:00|702.22|702.12|702.62|702.52|703.02|702.92|700.82|700.72|314
1654781700000|2022-06-09 13:35:00|702.82|702.72|701.52|701.42|703.02|702.92|701.22|701.12|259
1654782000000|2022-06-09 13:40:00|701.42|701.32|701.22|701.12|702.12|702.02|700.42|700.32|259
1654782300000|2022-06-09 13:45:00|701.12|701.02|702.02|701.92|702.82|702.72|700.52|700.42|243
1654782600000|2022-06-09 13:50:00|702.12|702.02|703.82|703.72|704.32|704.22|702.02|701.92|254
1654782900000|2022-06-09 13:55:00|703.92|703.82|704.62|704.52|704.82|704.72|703.62|703.52|247
1654783200000|2022-06-09 14:00:00|704.72|704.62|703.72|703.62|704.72|704.62|703.62|703.52|276
1654783500000|2022-06-09 14:05:00|703.62|703.52|702.02|701.92|703.62|703.52|701.82|701.72|242
1654783800000|2022-06-09 14:10:00|702.1|702|702.7|702.6|702.7|702.6|701.2|701.1|240
1654784100000|2022-06-09 14:15:00|702.8|702.7|704.4|704.3|704.6|704.5|702.6|702.5|207
1654784400000|2022-06-09 14:20:00|704.3|704.2|704.8|704.7|704.9|704.8|704.1|704|149
1654784700000|2022-06-09 14:25:00|704.9|704.8|704.9|704.8|704.9|704.8|704.4|704.3|152
1654785000000|2022-06-09 14:30:00|705|704.9|703.9|703.8|705.2|705.1|703.6|703.5|227
1654785300000|2022-06-09 14:35:00|704|703.9|704.6|704.5|704.9|704.8|703.8|703.7|117
1654785600000|2022-06-09 14:40:00|704.5|704.4|703|702.9|704.6|704.5|702.6|702.5|146
1654785900000|2022-06-09 14:45:00|702.9|702.8|702.9|702.8|703.2|703.1|702.3|702.2|136
1654786200000|2022-06-09 14:50:00|702.8|702.7|701.2|701.1|702.8|702.7|701.1|701|205
1654786500000|2022-06-09 14:55:00|701.1|701|702.3|702.2|702.6|702.5|701|700.9|239
1654786800000|2022-06-09 15:00:00|702.2|702.1|700.8|700.7|702.3|702.2|700.4|700.3|240
1654787100000|2022-06-09 15:05:00|700.7|700.6|700.6|700.5|701|700.9|699.9|699.8|243
1654787400000|2022-06-09 15:10:00|700.7|700.6|701|700.9|701.7|701.6|700.6|700.5|220
1654787700000|2022-06-09 15:15:00|700.9|700.8|700.5|700.4|701.2|701.1|700.4|700.3|206
1654788000000|2022-06-09 15:20:00|700.4|700.3|701|700.9|701.1|701|700.4|700.3|270
1654788300000|2022-06-09 15:25:00|700.9|700.8|700.1|700|701.1|701|700|699.9|279
1654788600000|2022-06-09 15:30:00|700.2|699.9|699.7|699.4|700.8|700.5|699.5|699.2|564
1654788900000|2022-06-09 15:35:00|699.6|699.3|700.2|699.9|700.6|700.3|699.4|699.1|371
1654789200000|2022-06-09 15:40:00|700.3|700|701.5|701.2|702.1|701.8|700.3|700|177
1654789500000|2022-06-09 15:45:00|701.4|701.1|700.2|699.9|701.8|701.5|700|699.7|76
1654789800000|2022-06-09 15:50:00|700.3|700|700.7|700.4|700.8|700.5|699.5|699.2|64
1654790100000|2022-06-09 15:55:00|700.8|700.5|700.9|700.6|701.1|700.8|700.6|700.3|23
1654790400000|2022-06-09 16:00:00|701|700.7|700.5|700.2|701.3|701|700.4|700.1|27
1654790700000|2022-06-09 16:05:00|700.4|700.1|700.1|699.8|700.6|700.3|699.8|699.5|24
1654791000000|2022-06-09 16:10:00|700.2|699.9|699.9|699.6|700.2|699.9|699.4|699.1|36
1654791300000|2022-06-09 16:15:00|699.8|699.5|700.1|699.8|700.1|699.8|699.5|699.2|70
1654791600000|2022-06-09 16:20:00|700|699.7|700.1|699.8|700.6|700.3|699.9|699.6|26
1654791900000|2022-06-09 16:25:00|700|699.7|700.6|700.3|700.9|700.6|699.9|699.6|32
1654792200000|2022-06-09 16:30:00|700.7|700.4|700.6|700.3|700.9|700.6|700.1|699.8|14
1654792500000|2022-06-09 16:35:00|700.5|700.2|700.8|700.5|701.1|700.8|700.5|700.2|30
1654792800000|2022-06-09 16:40:00|700.9|700.6|701.3|701|701.5|701.2|700.6|700.3|25
1654793100000|2022-06-09 16:45:00|701.2|700.9|700.4|700.1|701.3|701|700.2|699.9|62
1654793400000|2022-06-09 16:50:00|700.5|700.2|700.3|700|701.2|700.9|700.3|700|16
1654793700000|2022-06-09 16:55:00|700.4|700.1|701.4|701.1|701.6|701.3|700.1|699.8|12
1654794000000|2022-06-09 17:00:00|701.5|701.2|701.4|701.1|701.7|701.4|701.2|700.9|13
1654794300000|2022-06-09 17:05:00|701.3|701|701.4|701.1|702|701.7|701.3|701|17
1654794600000|2022-06-09 17:10:00|701.5|701.2|701.7|701.4|702|701.7|701.3|701|18
1654794900000|2022-06-09 17:15:00|701.8|701.5|702.1|701.8|702.2|701.9|701.5|701.2|68
1654795200000|2022-06-09 17:20:00|702|701.7|701.3|701|702.2|701.9|701.2|700.9|49
1654795500000|2022-06-09 17:25:00|701.2|700.9|700.8|700.5|701.4|701.1|700.8|700.5|36
1654795800000|2022-06-09 17:30:00|700.7|700.4|700.4|700.1|700.7|700.4|700.2|699.9|76
1654796100000|2022-06-09 17:35:00|700.3|700|700.4|700.1|700.5|700.2|699.9|699.6|23
1654796400000|2022-06-09 17:40:00|700.3|700|699.8|699.5|700.4|700.1|699.7|699.4|42
1654796700000|2022-06-09 17:45:00|699.9|699.6|700.3|700|700.4|700.1|699.7|699.4|12
1654797000000|2022-06-09 17:50:00|700.4|700.1|700.4|700.1|700.5|700.2|700.3|700|11
1654797300000|2022-06-09 17:55:00|700.3|700|701.3|701|701.3|701|700.3|700|9
1654797600000|2022-06-09 18:00:00|701.2|700.9|700.5|700.2|701.3|701|700.4|700.1|14
1654797900000|2022-06-09 18:05:00|700.4|700.1|700.6|700.3|700.8|700.5|700.3|700|14
1654798200000|2022-06-09 18:10:00|700.5|700.2|700.7|700.4|700.8|700.5|700.2|699.9|9
1654798500000|2022-06-09 18:15:00|700.6|700.3|700.6|700.3|700.9|700.6|700.3|700|9
1654798800000|2022-06-09 18:20:00|700.5|700.2|699.7|699.4|700.8|700.5|699.6|699.3|16
1654799100000|2022-06-09 18:25:00|699.6|699.3|700.2|699.9|700.3|700|699.4|699.1|9
1654799400000|2022-06-09 18:30:00|700.1|699.8|699.5|699.2|700.1|699.8|699.4|699.1|11
1654799700000|2022-06-09 18:35:00|699.4|699.1|699.3|699|699.7|699.4|699.2|698.9|41
1654800000000|2022-06-09 18:40:00|699.2|698.9|699|698.7|699.4|699.1|698.9|698.6|26
1654800300000|2022-06-09 18:45:00|698.9|698.6|699.2|698.9|699.5|699.2|698.9|698.6|18
1654800600000|2022-06-09 18:50:00|699.3|699|699.1|698.8|699.4|699.1|699|698.7|13
1654800900000|2022-06-09 18:55:00|699|698.7|698.4|698.1|699.3|699|698.4|698.1|27
1654801200000|2022-06-09 19:00:00|698.2|697.9|697.5|697.2|698.4|698.1|697.4|697.1|49
1654801500000|2022-06-09 19:05:00|697.4|697.1|697.2|696.9|697.6|697.3|696.9|696.6|58
1654801800000|2022-06-09 19:10:00|697.3|697|696.8|696.5|697.4|697.1|696.7|696.4|20
1654802100000|2022-06-09 19:15:00|696.7|696.4|697.2|696.9|697.5|697.2|696.7|696.4|31
1654802400000|2022-06-09 19:20:00|697.1|696.8|697.2|696.9|697.5|697.2|696.7|696.4|29
1654802700000|2022-06-09 19:25:00|697.1|696.8|696.2|695.9|697.2|696.9|696.2|695.9|19
1654803000000|2022-06-09 19:30:00|696.1|695.8|695.9|695.6|696.4|696.1|695.8|695.5|47
1654803300000|2022-06-09 19:35:00|696|695.7|696.1|695.8|696.4|696.1|695.9|695.6|24
1654803600000|2022-06-09 19:40:00|696|695.7|695.5|695.2|696.2|695.9|695.5|695.2|27
1654803900000|2022-06-09 19:45:00|695.6|695.3|695|694.7|695.6|695.3|694.6|694.3|110
1654804200000|2022-06-09 19:50:00|694.8|694.5|695.1|694.8|695.5|695.2|694.4|694.1|88
1654804500000|2022-06-09 19:55:00|695.2|694.9|694.3|693.8|695.3|695|694.2|693.8|79
1654804800000|2022-06-09 20:00:00|694.3|693.8|694.5|694|694.8|694.3|694.2|693.7|0
1654805100000|2022-06-09 20:05:00|694.6|694.1|694.4|693.9|695|694.5|694.3|693.8|0
1654805400000|2022-06-09 20:10:00|694.5|694|695.1|694.6|695.1|694.6|694.3|693.8|0
1654805700000|2022-06-09 20:15:00|695|694.5|694.7|694.2|695|694.5|694.4|693.9|0
1654806000000|2022-06-09 20:20:00|694.8|694.3|694.9|694.4|695|694.5|694.7|694.2|0
1654806300000|2022-06-09 20:25:00|694.8|694.3|694.9|694.4|694.9|694.4|694.7|694.2|0
1654806600000|2022-06-09 20:30:00|695.2|694.7|694.8|694.3|695.2|694.7|694.8|694.3|0
1654806900000|2022-06-09 20:35:00|694.7|694.2|694.7|694.2|694.9|694.4|694.7|694.2|0
1654807200000|2022-06-09 20:40:00|694.8|694.3|694.9|694.4|695|694.5|694.7|694.2|0
1654807500000|2022-06-09 20:45:00|694.9|694.4|695.1|694.6|695.1|694.6|694.8|694.3|0
1654807800000|2022-06-09 20:50:00|695.2|694.7|695.1|694.6|695.2|694.7|695|694.5|0
1654808100000|2022-06-09 20:55:00|695.2|694.7|695.5|695|695.6|695.1|695.1|694.6|0
1654808400000|2022-06-09 21:00:00|695.3|694.8|695.4|694.9|695.4|694.9|695.3|694.8|0
1654808700000|2022-06-09 21:05:00|695.3|694.8|695.4|694.9|695.4|694.9|695.3|694.8|0
1654809000000|2022-06-09 21:10:00|695.3|694.8|695.5|695|695.5|695|695.2|694.7|0
1654809300000|2022-06-09 21:15:00|695.6|695.1|695.4|694.9|695.6|695.1|695.3|694.8|0
1654809600000|2022-06-09 21:20:00|695.5|695|695.5|695|695.5|695|695.4|694.9|0
1654809900000|2022-06-09 21:25:00|695.4|694.9|695.4|694.9|695.5|695|695.4|694.9|0
1654810200000|2022-06-09 21:30:00|695.5|695|695.5|695|695.5|695|695.4|694.9|0
1654811700000|2022-06-09 21:55:00|695.6|695.1|695.7|695.2|695.8|695.3|695.6|695.1|0
1654812000000|2022-06-09 22:00:00|695.8|695.3|695.5|695|695.8|695.3|695.2|694.7|0
1654812300000|2022-06-09 22:05:00|695.4|694.9|695.2|694.7|695.4|694.9|695.2|694.7|0
1654812600000|2022-06-09 22:10:00|695.1|694.6|695|694.5|695.1|694.6|694.9|694.4|0
1654812900000|2022-06-09 22:15:00|694.9|694.4|695|694.5|695.2|694.7|694.8|694.3|0
1654813200000|2022-06-09 22:20:00|695.1|694.6|694.7|694.2|695.1|694.6|694.7|694.2|0
1654813500000|2022-06-09 22:25:00|694.8|694.3|694.8|694.3|694.8|694.3|694.7|694.2|0
1654813800000|2022-06-09 22:30:00|694.8|694.3|695|694.5|695|694.5|694.8|694.3|0
1654814100000|2022-06-09 22:35:00|695.1|694.6|695.1|694.6|695.1|694.6|695|694.5|0
1654814400000|2022-06-09 22:40:00|695|694.5|695|694.5|695.1|694.6|695|694.5|0
1654814700000|2022-06-09 22:45:00|695|694.5|695.2|694.7|695.2|694.7|694.9|694.4|0
1654815000000|2022-06-09 22:50:00|695.3|694.8|695|694.5|695.3|694.8|694.9|694.4|0
1654815300000|2022-06-09 22:55:00|694.9|694.4|694.9|694.4|695|694.5|694.9|694.4|0
1654815600000|2022-06-09 23:00:00|695|694.5|695|694.5|695|694.5|694.9|694.4|0
1654815900000|2022-06-09 23:05:00|694.9|694.4|694.9|694.4|695|694.5|694.9|694.4|0
1654816200000|2022-06-09 23:10:00|695|694.5|695|694.5|695|694.5|694.9|694.4|0
1654816500000|2022-06-09 23:15:00|695.1|694.6|695.2|694.7|695.2|694.7|694.9|694.4|0
1654816800000|2022-06-09 23:20:00|695.3|694.8|695.4|694.9|695.5|695|695.3|694.8|0
1654817100000|2022-06-09 23:25:00|695.5|695|695.3|694.8|695.5|695|695.2|694.7|0
1654817400000|2022-06-09 23:30:00|695.2|694.7|695.3|694.8|695.5|695|695.2|694.7|0
1654817700000|2022-06-09 23:35:00|695.2|694.7|695.4|694.9|695.4|694.9|695.1|694.6|0
1654818000000|2022-06-09 23:40:00|695.5|695|695.3|694.8|695.6|695.1|695.3|694.8|0
1654818300000|2022-06-09 23:45:00|695.5|695|695.6|695.1|695.6|695.1|695.3|694.8|0
1654818600000|2022-06-09 23:50:00|695.5|695|695.4|694.9|696|695.5|695.3|694.8|0
1654818900000|2022-06-09 23:55:00|695.3|694.8|695.5|695|695.5|695|695.3|694.8|0
1654819200000|2022-06-10 00:00:00|695.4|694.9|695.6|695.1|695.6|695.1|695|694.5|0
1654819500000|2022-06-10 00:05:00|695.5|695|695|694.5|695.6|695.1|695|694.5|0
1654819800000|2022-06-10 00:10:00|694.9|694.4|694.6|694.1|694.9|694.4|694.4|693.9|0
1654820100000|2022-06-10 00:15:00|694.7|694.2|694.2|693.7|694.7|694.2|694|693.5|0
1654820400000|2022-06-10 00:20:00|694|693.5|693.8|693.3|694.9|694.4|693.8|693.3|0
1654820700000|2022-06-10 00:25:00|693.7|693.2|694.2|693.7|694.6|694.1|693.6|693.1|0
1654821000000|2022-06-10 00:30:00|694|693.5|694.3|693.8|694.4|693.9|693.7|693.2|0
1654821300000|2022-06-10 00:35:00|694.2|693.7|694|693.5|694.4|693.9|694|693.5|0
1654821600000|2022-06-10 00:40:00|693.9|693.4|694.2|693.7|694.4|693.9|693.9|693.4|0
1654821900000|2022-06-10 00:45:00|694.4|693.9|694.2|693.7|694.6|694.1|694|693.5|0
1654822200000|2022-06-10 00:50:00|694|693.5|693.8|693.3|694.2|693.7|693.8|693.3|0
1654822500000|2022-06-10 00:55:00|694|693.5|693.8|693.3|694|693.5|693.5|693|0
1654822800000|2022-06-10 01:00:00|693.7|693.2|693.9|693.4|694|693.5|693.5|693|0
1654823100000|2022-06-10 01:05:00|693.7|693.2|693.9|693.4|693.9|693.4|693.5|693|0
1654823400000|2022-06-10 01:10:00|693.7|693.2|693.9|693.4|694|693.5|693.5|693|0
1654823700000|2022-06-10 01:15:00|694|693.5|694|693.5|694.2|693.7|693.8|693.3|0
1654824000000|2022-06-10 01:20:00|693.8|693.3|693.4|692.9|693.8|693.3|693.2|692.7|0
1654824300000|2022-06-10 01:25:00|693.6|693.1|694|693.5|694|693.5|693.4|692.9|0
1654824600000|2022-06-10 01:30:00|693.7|693.2|694|693.5|694.2|693.7|693.7|693.2|0
1654824900000|2022-06-10 01:35:00|693.9|693.4|694.2|693.7|694.2|693.7|693.9|693.4|0
1654825200000|2022-06-10 01:40:00|694.1|693.6|694|693.5|694.2|693.7|694|693.5|0
1654825500000|2022-06-10 01:45:00|693.9|693.4|693.8|693.3|694|693.5|693.8|693.3|0
1654825800000|2022-06-10 01:50:00|693.9|693.4|693.8|693.3|694.2|693.7|693.7|693.2|0
1654826100000|2022-06-10 01:55:00|694|693.5|693.7|693.2|694|693.5|693.5|693|0
1654826400000|2022-06-10 02:00:00|693.5|693|693.7|693.2|694|693.5|693.5|693|0
1654826700000|2022-06-10 02:05:00|693.8|693.3|693.3|692.8|693.9|693.4|693.3|692.8|0
1654827000000|2022-06-10 02:10:00|693.5|693|693.5|693|693.5|693|693.3|692.8|0
1654827300000|2022-06-10 02:15:00|693.3|692.8|693.5|693|693.5|693|693.3|692.8|0
1654827600000|2022-06-10 02:20:00|693.7|693.2|693.7|693.2|693.7|693.2|693.5|693|0
1654827900000|2022-06-10 02:25:00|693.9|693.4|693.9|693.4|693.9|693.4|693.8|693.3|0
1654828200000|2022-06-10 02:30:00|694|693.5|694.2|693.7|694.2|693.7|693.9|693.4|0
1654828500000|2022-06-10 02:35:00|694.1|693.6|694.1|693.6|694.2|693.7|694|693.5|0
1654828800000|2022-06-10 02:40:00|694.2|693.7|694|693.5|694.2|693.7|693.9|693.4|0
1654829100000|2022-06-10 02:45:00|694.2|693.7|694.2|693.7|694.2|693.7|694|693.5|0
1654829700000|2022-06-10 02:55:00|694|693.5|694|693.5|694.2|693.7|693.9|693.4|0
1654830000000|2022-06-10 03:00:00|694.1|693.6|694.8|694.3|694.9|694.4|694.1|693.6|0
1654830300000|2022-06-10 03:05:00|694.6|694.1|695|694.5|695|694.5|694.6|694.1|0
1654830600000|2022-06-10 03:10:00|695.1|694.6|695.4|694.9|695.4|694.9|695|694.5|0
1654830900000|2022-06-10 03:15:00|695.3|694.8|695.2|694.7|695.3|694.8|695.1|694.6|0
1654831200000|2022-06-10 03:20:00|695.4|694.9|695.2|694.7|695.5|695|695.2|694.7|0
1654831500000|2022-06-10 03:25:00|695.4|694.9|695.5|695|695.6|695.1|695.2|694.7|0
1654831800000|2022-06-10 03:30:00|695.6|695.1|695.2|694.7|695.6|695.1|695|694.5|0
1654832100000|2022-06-10 03:35:00|695.1|694.6|695.2|694.7|695.2|694.7|695|694.5|0
1654832400000|2022-06-10 03:40:00|695.1|694.6|695.2|694.7|695.2|694.7|695|694.5|0
1654832700000|2022-06-10 03:45:00|695.4|694.9|695.2|694.7|695.4|694.9|695|694.5|0
1654833000000|2022-06-10 03:50:00|695.1|694.6|695|694.5|695.1|694.6|694.8|694.3|0
1654833300000|2022-06-10 03:55:00|694.8|694.3|694.8|694.3|694.8|694.3|694.8|694.3|0
1654833600000|2022-06-10 04:00:00|694.6|694.1|694.6|694.1|694.6|694.1|694.6|694.1|0
1654833900000|2022-06-10 04:05:00|694.4|693.9|694.6|694.1|694.6|694.1|694.4|693.9|0
1654834200000|2022-06-10 04:10:00|694.4|693.9|694.4|693.9|694.6|694.1|694.2|693.7|0
1654834500000|2022-06-10 04:15:00|694.2|693.7|694.2|693.7|694.2|693.7|694.2|693.7|0
1654834800000|2022-06-10 04:20:00|694.3|693.8|694.3|693.8|694.3|693.8|694.3|693.8|0
1654835100000|2022-06-10 04:25:00|694.2|693.7|693.9|693.4|694.2|693.7|693.9|693.4|0
1654835400000|2022-06-10 04:30:00|693.7|693.2|693.5|693|693.7|693.2|693.5|693|0
1654835700000|2022-06-10 04:35:00|693.3|692.8|693.1|692.6|693.3|692.8|693.1|692.6|0
1654836000000|2022-06-10 04:40:00|693|692.5|693.3|692.8|693.5|693|692.9|692.4|0
1654836300000|2022-06-10 04:45:00|693.5|693|693.5|693|693.5|693|693.3|692.8|0
1654836600000|2022-06-10 04:50:00|693.3|692.8|693.3|692.8|693.3|692.8|693.3|692.8|0
1654836900000|2022-06-10 04:55:00|693.4|692.9|693.7|693.2|693.7|693.2|693.3|692.8|0
1654837200000|2022-06-10 05:00:00|693.9|693.4|694.1|693.6|694.1|693.6|693.5|693|0
1654837500000|2022-06-10 05:05:00|694|693.5|693.7|693.2|694.1|693.6|693.6|693.1|0
1654837800000|2022-06-10 05:10:00|693.6|693.1|693.9|693.4|693.9|693.4|693.5|693|0
1654838100000|2022-06-10 05:15:00|694.1|693.6|694.6|694.1|694.6|694.1|694.1|693.6|0
1654838400000|2022-06-10 05:20:00|694.5|694|694.5|694|694.6|694.1|694.3|693.8|0
1654838700000|2022-06-10 05:25:00|694.4|693.9|694.5|694|694.5|694|694.3|693.8|0
1654839000000|2022-06-10 05:30:00|694.6|694.1|694.7|694.2|694.8|694.3|694.3|693.8|0
1654839300000|2022-06-10 05:35:00|694.5|694|694.5|694|694.7|694.2|694.5|694|0
1654839600000|2022-06-10 05:40:00|694.7|694.2|694.5|694|694.7|694.2|694.5|694|0
1654839900000|2022-06-10 05:45:00|694.3|693.8|694.1|693.6|694.3|693.8|694.1|693.6|0
1654840200000|2022-06-10 05:50:00|693.9|693.4|694.1|693.6|694.1|693.6|693.7|693.2|0
1654840500000|2022-06-10 05:55:00|694|693.5|694.2|693.7|694.5|694|694|693.5|0
1654840800000|2022-06-10 06:00:00|694.3|693.8|696.1|695.8|696.8|696.5|694.3|693.8|117
1654841100000|2022-06-10 06:05:00|696|695.7|696.9|696.6|696.9|696.6|695.9|695.6|59
1654841400000|2022-06-10 06:10:00|696.8|696.5|697|696.7|697.2|696.9|696.5|696.2|53
1654841700000|2022-06-10 06:15:00|697.1|696.8|696.2|695.9|697.1|696.8|696.2|695.9|62
1654842000000|2022-06-10 06:20:00|696.3|696|695.7|695.4|696.4|696.1|695.5|695.2|68
1654842300000|2022-06-10 06:25:00|695.6|695.3|695.7|695.4|695.9|695.6|695.3|695|58
1654842600000|2022-06-10 06:30:00|695.8|695.5|695|694.7|695.8|695.5|694.9|694.6|42
1654842900000|2022-06-10 06:35:00|694.9|694.6|694.4|694.1|695|694.7|694.2|693.9|53
1654843200000|2022-06-10 06:40:00|694.3|694|694.1|693.8|694.7|694.4|694.1|693.8|36
1654843500000|2022-06-10 06:45:00|694.2|693.9|693.8|693.5|694.2|693.9|693.7|693.4|45
1654843800000|2022-06-10 06:50:00|693.7|693.4|694.2|693.9|694.4|694.1|693.6|693.3|40
1654844100000|2022-06-10 06:55:00|694.1|693.8|694.4|694.1|694.8|694.5|693.8|693.5|72
1654844400000|2022-06-10 07:00:00|694.3|694.2|694|693.9|695.8|695.7|693.7|693.6|529
1654844700000|2022-06-10 07:05:00|693.9|693.8|693.4|693.3|694.9|694.8|693.4|693.3|828
1654845000000|2022-06-10 07:10:00|693.3|693.2|692.7|692.6|693.5|693.4|692|691.9|422
1654845300000|2022-06-10 07:15:00|692.9|692.8|692.8|692.7|694|693.9|692.4|692.3|325
1654845600000|2022-06-10 07:20:00|692.7|692.6|691|690.9|692.7|692.6|690.6|690.5|548
1654845900000|2022-06-10 07:25:00|691.1|691|690.3|690.2|691.4|691.3|690.2|690.1|401
1654846200000|2022-06-10 07:30:00|690.2|690.1|691.7|691.6|692.2|692.1|690.2|690.1|479
1654846500000|2022-06-10 07:35:00|691.8|691.7|693|692.9|693.1|693|691.7|691.6|391
1654846800000|2022-06-10 07:40:00|693.04|692.94|691.44|691.34|693.04|692.94|691.34|691.24|323
1654847100000|2022-06-10 07:45:00|691.34|691.24|690.94|690.84|692.74|692.64|690.74|690.64|327
1654847400000|2022-06-10 07:50:00|690.84|690.74|690.64|690.54|691.74|691.64|690.44|690.34|227
1654847700000|2022-06-10 07:55:00|690.74|690.64|690.14|690.04|691.74|691.64|690.14|690.04|252
1654848000000|2022-06-10 08:00:00|690.24|690.14|691.64|691.54|692.04|691.94|689.94|689.84|339
1654848300000|2022-06-10 08:05:00|691.74|691.64|692.24|692.14|692.34|692.24|691.44|691.34|169
1654848600000|2022-06-10 08:10:00|692.04|691.94|693.14|693.04|693.64|693.54|692.04|691.94|258
1654848900000|2022-06-10 08:15:00|693.24|693.14|693.14|693.04|694.04|693.94|693.04|692.94|190
1654849200000|2022-06-10 08:20:00|693.04|692.94|692.64|692.54|693.14|693.04|692.44|692.34|83
1654849500000|2022-06-10 08:25:00|692.54|692.44|692.34|692.24|693.34|693.24|692.24|692.14|183
1654849800000|2022-06-10 08:30:00|692.44|692.34|691.84|691.74|692.74|692.64|691.84|691.74|120
1654850100000|2022-06-10 08:35:00|691.74|691.64|691.84|691.74|691.94|691.84|691.04|690.94|96
1654850400000|2022-06-10 08:40:00|691.74|691.64|692.04|691.94|692.04|691.94|691.34|691.24|88
1654850700000|2022-06-10 08:45:00|691.94|691.84|692.44|692.34|692.64|692.54|691.84|691.74|98
1654851000000|2022-06-10 08:50:00|692.54|692.44|691.34|691.24|692.54|692.44|691.34|691.24|86
1654851300000|2022-06-10 08:55:00|691.44|691.34|691.74|691.64|691.94|691.84|691.44|691.34|119
1654851600000|2022-06-10 09:00:00|691.64|691.54|692.24|692.14|692.74|692.64|691.64|691.54|109
1654851900000|2022-06-10 09:05:00|692.34|692.24|692.34|692.24|692.74|692.64|692.14|692.04|90
1654852200000|2022-06-10 09:10:00|692.24|692.14|693.04|692.94|693.24|693.14|692.04|691.94|173
1654852500000|2022-06-10 09:15:00|692.94|692.84|692.44|692.34|693.24|693.14|692.44|692.34|132
1654852800000|2022-06-10 09:20:00|692.34|692.24|692.34|692.24|692.64|692.54|691.94|691.84|103
1654853100000|2022-06-10 09:25:00|692.24|692.14|692.64|692.54|693.04|692.94|691.84|691.74|150
1654853400000|2022-06-10 09:30:00|692.74|692.64|692.74|692.64|692.74|692.64|692.34|692.24|131
1654853700000|2022-06-10 09:35:00|692.64|692.54|692.24|692.14|692.84|692.74|692.04|691.94|81
1654854000000|2022-06-10 09:40:00|692.14|692.04|692.44|692.34|692.64|692.54|692.04|691.94|133
1654854300000|2022-06-10 09:45:00|692.34|692.24|691.44|691.34|692.54|692.44|691.44|691.34|155
1654854600000|2022-06-10 09:50:00|691.54|691.44|691.34|691.24|691.74|691.64|691.14|691.04|172
1654854900000|2022-06-10 09:55:00|691.44|691.34|692.14|692.04|692.14|692.04|691.34|691.24|145
1654855200000|2022-06-10 10:00:00|692.04|691.94|692.34|692.24|692.54|692.44|692.04|691.94|98
1654855500000|2022-06-10 10:05:00|692.24|692.14|692.34|692.24|692.54|692.44|691.94|691.84|69
1654855800000|2022-06-10 10:10:00|692.44|692.34|692.34|692.24|692.54|692.44|692.04|691.94|123
1654856100000|2022-06-10 10:15:00|692.44|692.34|692.74|692.64|693.04|692.94|692.34|692.24|66
1654856400000|2022-06-10 10:20:00|692.84|692.74|691.94|691.84|693.14|693.04|691.94|691.84|166
1654856700000|2022-06-10 10:25:00|692.04|691.94|691.84|691.74|692.04|691.94|691.64|691.54|113
1654857000000|2022-06-10 10:30:00|691.74|691.64|691.24|691.14|692.14|692.04|691.24|691.14|189
1654857300000|2022-06-10 10:35:00|691.34|691.24|691.84|691.74|691.94|691.84|691.34|691.24|87
1654857600000|2022-06-10 10:40:00|691.94|691.84|691.34|691.24|692.14|692.04|691.24|691.14|132
1654857900000|2022-06-10 10:45:00|691.24|691.14|691.94|691.84|692.04|691.94|691.24|691.14|89
1654858200000|2022-06-10 10:50:00|692.04|691.94|692.44|692.34|692.64|692.54|691.84|691.74|113
1654858500000|2022-06-10 10:55:00|692.34|692.24|692.14|692.04|692.54|692.44|691.44|691.34|116
1654858800000|2022-06-10 11:00:00|692.24|692.14|691.74|691.64|692.24|692.14|691.64|691.54|61
1654859100000|2022-06-10 11:05:00|691.84|691.74|692.34|692.24|692.44|692.34|691.74|691.64|99
1654859400000|2022-06-10 11:10:00|692.24|692.14|691.84|691.74|692.44|692.34|691.74|691.64|99
1654859700000|2022-06-10 11:15:00|691.94|691.84|691.54|691.44|691.94|691.84|691.54|691.44|67
1654860000000|2022-06-10 11:20:00|691.64|691.54|691.54|691.44|691.94|691.84|691.54|691.44|98
1654860300000|2022-06-10 11:25:00|691.64|691.54|692.14|692.04|692.24|692.14|691.54|691.44|52
1654860600000|2022-06-10 11:30:00|692.04|691.94|693.34|693.24|693.44|693.34|692.04|691.94|102
1654860900000|2022-06-10 11:35:00|693.24|693.14|692.64|692.54|693.44|693.34|692.54|692.44|147
1654861200000|2022-06-10 11:40:00|692.6|692.5|692.7|692.6|692.9|692.8|692.4|692.3|87
1654861500000|2022-06-10 11:45:00|692.6|692.5|692.4|692.3|693|692.9|692.3|692.2|70
1654861800000|2022-06-10 11:50:00|692.5|692.4|692.4|692.3|692.7|692.6|692.3|692.2|68
1654862100000|2022-06-10 11:55:00|692.3|692.2|692.3|692.2|692.7|692.6|692.2|692.1|53
1654862400000|2022-06-10 12:00:00|692.4|692.3|692.5|692.4|693.3|693.2|692.3|692.2|119
1654862700000|2022-06-10 12:05:00|692.6|692.5|692.9|692.8|693.2|693.1|692.5|692.4|99
1654863000000|2022-06-10 12:10:00|693|692.9|692.9|692.8|693.1|693|692.7|692.6|122
1654863300000|2022-06-10 12:15:00|693|692.9|693.1|693|693.3|693.2|692.8|692.7|128
1654863600000|2022-06-10 12:20:00|693|692.9|692.7|692.6|693.1|693|692.6|692.5|103
1654863900000|2022-06-10 12:25:00|692.8|692.7|692.5|692.4|693.5|693.4|692.4|692.3|124
1654864200000|2022-06-10 12:30:00|691.8|691.7|686.7|686.6|691.8|691.7|686.7|686.6|870
1654864500000|2022-06-10 12:35:00|686.8|686.7|688.2|688.1|688.2|688.1|686.5|686.4|612
1654864800000|2022-06-10 12:40:00|688.3|688.2|688.2|688.1|689.9|689.8|688|687.9|380
1654865100000|2022-06-10 12:45:00|688.1|688|687.9|687.8|689.2|689.1|687.9|687.8|195
1654865400000|2022-06-10 12:50:00|687.8|687.7|687.6|687.5|688|687.9|687|686.9|221
1654865700000|2022-06-10 12:55:00|687.7|687.6|685.9|685.8|687.7|687.6|685.9|685.8|247
1654866000000|2022-06-10 13:00:00|686|685.9|688|687.9|688.5|688.4|685.9|685.8|353
1654866300000|2022-06-10 13:05:00|687.9|687.8|686.4|686.3|688.4|688.3|686.4|686.3|198
1654866600000|2022-06-10 13:10:00|686.6|686.5|686.3|686.2|687.3|687.2|686|685.9|190
1654866900000|2022-06-10 13:15:00|686.2|686.1|685.5|685.4|686.4|686.3|685.3|685.2|199
1654867200000|2022-06-10 13:20:00|685.6|685.5|684.8|684.7|686.2|686.1|684.5|684.4|252
1654867500000|2022-06-10 13:25:00|684.9|684.8|685.6|685.5|685.6|685.5|684.6|684.5|221
1654867800000|2022-06-10 13:30:00|685.5|685.4|684.2|684.1|686.7|686.6|684.1|684|705
1654868100000|2022-06-10 13:35:00|684.3|684.2|684.3|684.2|685.2|685.1|683.9|683.8|445
1654868400000|2022-06-10 13:40:00|684.2|684.1|685.4|685.3|685.4|685.3|684.1|684|342
1654868700000|2022-06-10 13:45:00|685.5|685.4|684.3|684.2|685.7|685.6|683.8|683.7|330
1654869000000|2022-06-10 13:50:00|684.2|684.1|684.1|684|684.7|684.6|683.6|683.5|506
1654869300000|2022-06-10 13:55:00|684|683.9|684.3|684.2|684.6|684.5|683.5|683.4|241
1654869600000|2022-06-10 14:00:00|683.7|683.6|682.8|682.7|683.9|683.8|682.3|682.2|438
1654869900000|2022-06-10 14:05:00|682.7|682.6|682.1|682|683.2|683.1|682.1|682|284
1654870200000|2022-06-10 14:10:00|682.11|682.01|682.01|681.91|682.51|682.41|681.31|681.21|282
1654870500000|2022-06-10 14:15:00|681.91|681.81|681.61|681.51|682.61|682.51|681.61|681.51|205
1654870800000|2022-06-10 14:20:00|681.71|681.61|681.41|681.31|681.91|681.81|681.01|680.91|320
1654871100000|2022-06-10 14:25:00|681.31|681.21|681.61|681.51|682.61|682.51|681.21|681.11|261
1654871400000|2022-06-10 14:30:00|681.51|681.41|682.61|682.51|682.91|682.81|681.31|681.21|219
1654871700000|2022-06-10 14:35:00|682.51|682.41|683.61|683.51|683.71|683.61|682.41|682.31|237
1654872000000|2022-06-10 14:40:00|683.51|683.41|683.91|683.81|684.01|683.91|682.91|682.81|175
1654872300000|2022-06-10 14:45:00|683.81|683.71|684.01|683.91|684.21|684.11|683.11|683.01|231
1654872600000|2022-06-10 14:50:00|683.91|683.81|684.41|684.31|684.61|684.51|683.91|683.81|173
1654872900000|2022-06-10 14:55:00|684.31|684.21|682.61|682.51|684.41|684.31|682.61|682.51|179
1654873200000|2022-06-10 15:00:00|682.51|682.41|682.61|682.51|683.01|682.91|682.31|682.21|190
1654873500000|2022-06-10 15:05:00|682.51|682.41|681.81|681.71|682.61|682.51|681.61|681.51|181
1654873800000|2022-06-10 15:10:00|681.71|681.61|681.81|681.71|682.21|682.11|681.31|681.21|325
1654874100000|2022-06-10 15:15:00|681.71|681.61|682.51|682.41|682.61|682.51|681.71|681.61|239
1654874400000|2022-06-10 15:20:00|682.61|682.51|681.51|681.41|682.91|682.81|681.51|681.41|245
1654874700000|2022-06-10 15:25:00|681.41|681.31|681.31|681.21|681.81|681.71|681.01|680.91|454
1654875000000|2022-06-10 15:30:00|681.41|681.11|682.11|681.81|682.11|681.81|680.71|680.41|1272
1654875300000|2022-06-10 15:35:00|682.01|681.71|681.51|681.21|682.31|682.01|681.21|680.91|353
1654875600000|2022-06-10 15:40:00|681.61|681.31|682.51|682.21|682.61|682.31|681.21|680.91|138
1654875900000|2022-06-10 15:45:00|682.41|682.11|681.21|680.91|683.01|682.71|681.21|680.91|113
1654876200000|2022-06-10 15:50:00|681.41|681.11|681.81|681.51|682.21|681.91|681.11|680.81|67
1654876500000|2022-06-10 15:55:00|681.71|681.41|683.11|682.81|683.51|683.21|681.41|681.11|83
1654876800000|2022-06-10 16:00:00|683.21|682.91|683.61|683.31|683.71|683.41|682.91|682.61|33
1654877100000|2022-06-10 16:05:00|683.51|683.21|684.41|684.11|684.41|684.11|683.51|683.21|38
1654877400000|2022-06-10 16:10:00|684.31|684.01|683.21|682.91|684.41|684.11|683.11|682.81|41
1654877700000|2022-06-10 16:15:00|683.01|682.71|682.51|682.21|683.01|682.71|682.21|681.91|60
1654878000000|2022-06-10 16:20:00|682.61|682.31|682.71|682.41|683.51|683.21|682.51|682.21|33
1654878300000|2022-06-10 16:25:00|682.61|682.31|683.11|682.81|683.11|682.81|682.31|682.01|50
1654878600000|2022-06-10 16:30:00|683.21|682.91|682.71|682.41|683.51|683.21|682.51|682.21|52
1654878900000|2022-06-10 16:35:00|682.61|682.31|683.01|682.71|683.31|683.01|682.51|682.21|30
1654879200000|2022-06-10 16:40:00|682.91|682.61|683.51|683.21|683.91|683.61|682.81|682.51|78
1654879500000|2022-06-10 16:45:00|683.61|683.31|682.91|682.61|683.81|683.51|682.81|682.51|49
1654879800000|2022-06-10 16:50:00|682.81|682.51|682.21|681.91|682.91|682.61|682.21|681.91|29
1654880100000|2022-06-10 16:55:00|682.11|681.81|682.71|682.41|682.81|682.51|682.01|681.71|34
1654880400000|2022-06-10 17:00:00|682.61|682.31|682.31|682.01|682.91|682.61|681.91|681.61|27
1654880700000|2022-06-10 17:05:00|682.21|681.91|682.51|682.21|682.61|682.31|681.91|681.61|23
1654881000000|2022-06-10 17:10:00|682.61|682.31|682.21|681.91|682.71|682.41|682.01|681.71|34
1654881300000|2022-06-10 17:15:00|682.11|681.81|682.91|682.61|682.91|682.61|682.11|681.81|7
1654881600000|2022-06-10 17:20:00|682.81|682.51|683.11|682.81|683.11|682.81|682.51|682.21|19
1654881900000|2022-06-10 17:25:00|683.01|682.71|683.61|683.31|683.61|683.31|683.01|682.71|8
1654882200000|2022-06-10 17:30:00|683.51|683.21|683.11|682.81|683.61|683.31|682.61|682.31|37
1654882500000|2022-06-10 17:35:00|683.21|682.91|683.91|683.61|684.01|683.71|683.21|682.91|36
1654882800000|2022-06-10 17:40:00|684.01|683.71|683.81|683.51|684.01|683.71|683.51|683.21|19
1654883100000|2022-06-10 17:45:00|683.91|683.61|684.51|684.21|684.61|684.31|683.61|683.31|43
1654883400000|2022-06-10 17:50:00|684.61|684.31|684.01|683.71|685.11|684.81|684.01|683.71|31
1654883700000|2022-06-10 17:55:00|683.91|683.61|683.81|683.51|684.01|683.71|683.51|683.21|12
1654884000000|2022-06-10 18:00:00|683.91|683.61|683.31|683.01|683.91|683.61|683.21|682.91|19
1654884300000|2022-06-10 18:05:00|683.41|683.11|683.81|683.51|684.11|683.81|683.41|683.11|7
1654884600000|2022-06-10 18:10:00|683.91|683.61|683.61|683.31|684.01|683.71|683.41|683.11|8
1654884900000|2022-06-10 18:15:00|683.51|683.21|684.51|684.21|684.81|684.51|683.41|683.11|17
1654885200000|2022-06-10 18:20:00|684.61|684.31|684.91|684.61|685.11|684.81|684.61|684.31|18
1654885500000|2022-06-10 18:25:00|685.01|684.71|684.31|684.01|685.01|684.71|684.01|683.71|15
1654885800000|2022-06-10 18:30:00|684.41|684.11|684.81|684.51|685.01|684.71|684.31|684.01|4
1654886100000|2022-06-10 18:35:00|684.71|684.41|684.31|684.01|684.91|684.61|684.31|684.01|2
1654886400000|2022-06-10 18:40:00|684.21|683.91|684.01|683.71|684.31|684.01|683.71|683.41|12
1654886700000|2022-06-10 18:45:00|684.11|683.81|685.01|684.71|685.11|684.81|684.11|683.81|9
1654887000000|2022-06-10 18:50:00|685.11|684.81|685.31|685.01|685.31|685.01|684.71|684.41|18
1654887300000|2022-06-10 18:55:00|685.21|684.91|685.71|685.41|686.11|685.81|685.11|684.81|43
1654887600000|2022-06-10 19:00:00|685.81|685.51|684.61|684.31|686.11|685.81|684.61|684.31|25
1654887900000|2022-06-10 19:05:00|684.51|684.21|684.71|684.41|684.81|684.51|684.21|683.91|9
1654888200000|2022-06-10 19:10:00|684.61|684.31|685.11|684.81|685.31|685.01|684.61|684.31|15
1654888500000|2022-06-10 19:15:00|685.21|684.91|685.91|685.61|686.11|685.81|685.11|684.81|35
1654888800000|2022-06-10 19:20:00|686.01|685.71|685.61|685.31|686.11|685.81|684.71|684.41|17
1654889100000|2022-06-10 19:25:00|685.71|685.41|685.91|685.61|686.81|686.51|685.61|685.31|51
1654889400000|2022-06-10 19:30:00|686.01|685.71|685.41|685.11|686.01|685.71|685.31|685.01|25
1654889700000|2022-06-10 19:35:00|685.51|685.21|685.71|685.41|686.11|685.81|685.11|684.81|14
1654890000000|2022-06-10 19:40:00|685.61|685.31|684.71|684.41|685.81|685.51|684.51|684.21|14
1654890300000|2022-06-10 19:45:00|684.81|684.51|683.81|683.51|684.81|684.51|683.61|683.31|69
1654890600000|2022-06-10 19:50:00|683.71|683.41|683.91|683.61|684.61|684.31|683.51|683.21|53
1654890900000|2022-06-10 19:55:00|683.81|683.51|682.91|682.41|683.91|683.61|682.91|682.41|89
1654891200000|2022-06-10 20:00:00|683.21|682.71|684.51|684.01|684.51|684.01|682.91|682.41|0
1654891500000|2022-06-10 20:05:00|684.41|683.91|684.41|683.91|684.61|684.11|684.11|683.61|0
1654891800000|2022-06-10 20:10:00|684.31|683.81|684.61|684.11|684.71|684.21|684.21|683.71|0
1654892100000|2022-06-10 20:15:00|685.01|684.51|685.11|684.61|685.51|685.01|684.91|684.41|0
1654892400000|2022-06-10 20:20:00|685.01|684.51|685.11|684.61|685.61|685.11|684.81|684.31|0
1654892700000|2022-06-10 20:25:00|685.31|684.81|685.31|684.81|685.61|685.11|685.01|684.51|0
1654893000000|2022-06-10 20:30:00|685.41|684.91|685.31|684.81|685.41|684.91|684.81|684.31|0
1654893300000|2022-06-10 20:35:00|685.41|684.91|685.11|684.61|685.61|685.11|685.01|684.51|0
1654893600000|2022-06-10 20:40:00|685.01|684.51|684.91|684.41|685.21|684.71|684.91|684.41|0
1654893900000|2022-06-10 20:45:00|685.01|684.51|684.91|684.41|685.31|684.81|684.71|684.21|0
1654894200000|2022-06-10 20:50:00|684.81|684.31|684.61|684.11|684.91|684.41|684.51|684.01|0
1654894500000|2022-06-10 20:55:00|684.71|684.21|684.71|684.21|685.21|684.71|684.61|684.11|0
1654894800000|2022-06-10 21:00:00|684.71|684.21|684.71|684.21|684.71|684.21|684.71|684.21|0
1655071200000|2022-06-12 22:00:00|676.81|676.31|677.61|677.11|677.61|677.11|676.21|675.71|0
1655071500000|2022-06-12 22:05:00|677.51|677.01|676.91|676.41|678.11|677.61|676.91|676.41|0
1655071800000|2022-06-12 22:10:00|677.01|676.51|676.21|675.71|677.41|676.91|676.01|675.51|0
1655072100000|2022-06-12 22:15:00|679.01|678.51|677.91|677.41|679.51|679.01|677.91|677.41|0
1655072400000|2022-06-12 22:20:00|678.01|677.51|677.01|676.51|678.11|677.61|676.91|676.41|0
1655072700000|2022-06-12 22:25:00|677.11|676.61|677.81|677.31|677.91|677.41|677.11|676.61|0
1655073000000|2022-06-12 22:30:00|675.31|674.81|675.51|675.01|675.81|675.31|675.31|674.81|0
1655073300000|2022-06-12 22:35:00|675.61|675.11|673.91|673.41|675.71|675.21|673.81|673.31|0
1655073600000|2022-06-12 22:40:00|674.01|673.51|673.71|673.21|674.01|673.51|673.71|673.21|0
1655073900000|2022-06-12 22:45:00|676.61|676.11|676.81|676.31|677.01|676.51|676.51|676.01|0
1655074200000|2022-06-12 22:50:00|676.71|676.21|676.41|675.91|676.71|676.21|676.41|675.91|0
1655074500000|2022-06-12 22:55:00|676.51|676.01|676.81|676.31|676.81|676.31|676.41|675.91|0
1655074800000|2022-06-12 23:00:00|674.11|673.61|673.81|673.31|674.21|673.71|673.81|673.31|0
1655075100000|2022-06-12 23:05:00|673.91|673.41|674.11|673.61|674.21|673.71|673.91|673.41|0
1655075400000|2022-06-12 23:10:00|674.01|673.51|674.21|673.71|674.41|673.91|674.01|673.51|0
1655075700000|2022-06-12 23:15:00|677.11|676.61|676.81|676.31|677.11|676.61|676.81|676.31|0
1655076000000|2022-06-12 23:20:00|676.91|676.41|676.61|676.11|676.91|676.41|676.61|676.11|0
1655076300000|2022-06-12 23:25:00|676.71|676.21|676.91|676.41|677.01|676.51|676.51|676.01|0
1655076600000|2022-06-12 23:30:00|674.21|673.71|674.01|673.51|674.21|673.71|673.71|673.21|0
1655076900000|2022-06-12 23:35:00|674.11|673.61|674.11|673.61|674.21|673.71|673.81|673.31|0
1655077200000|2022-06-12 23:40:00|674.21|673.71|674.01|673.51|674.21|673.71|673.81|673.31|0
1655077500000|2022-06-12 23:45:00|676.71|676.21|676.41|675.91|676.81|676.31|676.31|675.81|0
1655077800000|2022-06-12 23:50:00|676.31|675.81|676.31|675.81|676.41|675.91|676.21|675.71|0
1655078100000|2022-06-12 23:55:00|676.21|675.71|676.51|676.01|676.51|676.01|676.11|675.61|0
1655078400000|2022-06-13 00:00:00|676.61|676.11|676.21|675.71|676.71|676.21|676.11|675.61|0
1655078700000|2022-06-13 00:05:00|676.31|675.81|676.21|675.71|676.31|675.81|676.01|675.51|0
1655079000000|2022-06-13 00:10:00|676.11|675.61|675.81|675.31|676.41|675.91|675.81|675.31|0
1655079300000|2022-06-13 00:15:00|675.91|675.41|673.91|673.41|675.91|675.41|673.91|673.41|0
1655079600000|2022-06-13 00:20:00|674.11|673.61|673.71|673.21|674.11|673.61|673.61|673.11|0
1655079900000|2022-06-13 00:25:00|673.61|673.11|673.41|672.91|674.11|673.61|673.41|672.91|0
1655080200000|2022-06-13 00:30:00|673.61|673.11|673.61|673.11|673.61|673.11|673.01|672.51|0
1655080500000|2022-06-13 00:35:00|673.71|673.21|673.01|672.51|673.71|673.21|672.81|672.31|0
1655080800000|2022-06-13 00:40:00|672.81|672.31|672.21|671.71|672.81|672.31|671.91|671.41|0
1655081100000|2022-06-13 00:45:00|672.11|671.61|672.01|671.51|672.21|671.71|671.71|671.21|0
1655081400000|2022-06-13 00:50:00|671.91|671.41|671.41|670.91|672.01|671.51|671.11|670.61|0
1655081700000|2022-06-13 00:55:00|671.31|670.81|671.21|670.71|671.51|671.01|671.11|670.61|0
1655082000000|2022-06-13 01:00:00|671.31|670.81|670.71|670.21|671.31|670.81|670.71|670.21|0
1655082300000|2022-06-13 01:05:00|670.61|670.11|671.01|670.51|671.11|670.61|670.61|670.11|0
1655082600000|2022-06-13 01:10:00|670.91|670.41|670.91|670.41|671.11|670.61|670.71|670.21|0
1655082900000|2022-06-13 01:15:00|671.01|670.51|670.01|669.51|671.11|670.61|669.81|669.31|0
1655083200000|2022-06-13 01:20:00|669.81|669.31|669.01|668.51|670.01|669.51|668.81|668.31|0
1655083500000|2022-06-13 01:25:00|669.11|668.61|668.41|667.91|669.11|668.61|668.41|667.91|0
1655083800000|2022-06-13 01:30:00|668.61|668.11|670.51|670.01|670.71|670.21|668.41|667.91|0
1655084100000|2022-06-13 01:35:00|670.31|669.81|669.01|668.51|670.51|670.01|669.01|668.51|0
1655084400000|2022-06-13 01:40:00|669.11|668.61|670.31|669.81|670.31|669.81|669.01|668.51|0
1655084700000|2022-06-13 01:45:00|670.51|670.01|670.51|670.01|670.71|670.21|670.31|669.81|0
1655085000000|2022-06-13 01:50:00|670.31|669.81|669.91|669.41|670.31|669.81|669.61|669.11|0
1655085300000|2022-06-13 01:55:00|669.81|669.31|669.21|668.71|669.91|669.41|668.81|668.31|0
1655085600000|2022-06-13 02:00:00|669.41|668.91|670.11|669.61|670.31|669.81|669.41|668.91|0
1655085900000|2022-06-13 02:05:00|670.01|669.51|669.81|669.31|670.31|669.81|669.61|669.11|0
1655086200000|2022-06-13 02:10:00|669.71|669.21|669.91|669.41|670.11|669.61|669.61|669.11|0
1655086500000|2022-06-13 02:15:00|669.81|669.31|669.81|669.31|670.01|669.51|669.51|669.01|0
1655086800000|2022-06-13 02:20:00|669.61|669.11|669.41|668.91|669.61|669.11|669.21|668.71|0
1655087100000|2022-06-13 02:25:00|669.51|669.01|670.31|669.81|670.51|670.01|669.51|669.01|0
1655087400000|2022-06-13 02:30:00|670.51|670.01|670.41|669.91|670.71|670.21|670.21|669.71|0
1655087700000|2022-06-13 02:35:00|670.51|670.01|670.41|669.91|670.61|670.11|670.41|669.91|0
1655088000000|2022-06-13 02:40:00|670.61|670.11|670.61|670.11|670.81|670.31|670.41|669.91|0
1655088300000|2022-06-13 02:45:00|670.71|670.21|671.01|670.51|671.21|670.71|670.61|670.11|0
1655088600000|2022-06-13 02:50:00|670.91|670.41|670.61|670.11|671.01|670.51|670.41|669.91|0
1655088900000|2022-06-13 02:55:00|670.81|670.31|671.01|670.51|671.21|670.71|670.61|670.11|0
1655089200000|2022-06-13 03:00:00|671.11|670.61|671.21|670.71|671.21|670.71|670.81|670.31|0
1655089500000|2022-06-13 03:05:00|671.01|670.51|670.81|670.31|671.21|670.71|670.61|670.11|0
1655089800000|2022-06-13 03:10:00|670.71|670.21|670.81|670.31|671.01|670.51|670.61|670.11|0
1655090100000|2022-06-13 03:15:00|670.91|670.41|670.41|669.91|671.01|670.51|670.41|669.91|0
1655090400000|2022-06-13 03:20:00|670.51|670.01|670.61|670.11|670.81|670.31|670.51|670.01|0
1655090700000|2022-06-13 03:25:00|670.51|670.01|670.81|670.31|671.01|670.51|670.51|670.01|0
1655091000000|2022-06-13 03:30:00|670.91|670.41|670.81|670.31|671.01|670.51|670.61|670.11|0
1655091300000|2022-06-13 03:35:00|670.71|670.21|671.01|670.51|671.01|670.51|670.71|670.21|0
1655091600000|2022-06-13 03:40:00|671.11|670.61|671.01|670.51|671.21|670.71|670.81|670.31|0
1655091900000|2022-06-13 03:45:00|671.11|670.61|671.21|670.71|671.31|670.81|671.01|670.51|0
1655092200000|2022-06-13 03:50:00|671.11|670.61|671.21|670.71|671.21|670.71|671.01|670.51|0
1655092500000|2022-06-13 03:55:00|671.11|670.61|671.01|670.51|671.21|670.71|670.81|670.31|0
1655092800000|2022-06-13 04:00:00|671.11|670.61|671.61|671.11|671.61|671.11|670.81|670.31|0
1655093100000|2022-06-13 04:05:00|671.81|671.31|672.01|671.51|672.11|671.61|671.71|671.21|0
1655093400000|2022-06-13 04:10:00|671.91|671.41|671.81|671.31|671.91|671.41|671.61|671.11|0
1655093700000|2022-06-13 04:15:00|671.91|671.41|671.81|671.31|671.91|671.41|671.81|671.31|0
1655094000000|2022-06-13 04:20:00|671.91|671.41|671.71|671.21|671.91|671.41|671.71|671.21|0
1655094300000|2022-06-13 04:25:00|671.81|671.31|671.91|671.41|671.91|671.41|671.61|671.11|0
1655094600000|2022-06-13 04:30:00|671.81|671.31|671.21|670.71|671.91|671.41|671.21|670.71|0
1655094900000|2022-06-13 04:35:00|671.01|670.51|671.01|670.51|671.41|670.91|671.01|670.51|0
1655095200000|2022-06-13 04:40:00|670.91|670.41|670.41|669.91|671.01|670.51|670.41|669.91|0
1655095500000|2022-06-13 04:45:00|670.51|670.01|670.31|669.81|670.61|670.11|670.31|669.81|0
1655095800000|2022-06-13 04:50:00|670.11|669.61|669.91|669.41|670.11|669.61|669.51|669.01|0
1655096100000|2022-06-13 04:55:00|670.11|669.61|670.11|669.61|670.11|669.61|669.51|669.01|0
1655096400000|2022-06-13 05:00:00|669.91|669.41|670.71|670.21|670.81|670.31|669.71|669.21|0
1655096700000|2022-06-13 05:05:00|670.61|670.11|670.61|670.11|670.81|670.31|670.21|669.71|0
1655097000000|2022-06-13 05:10:00|670.41|669.91|670.41|669.91|670.61|670.11|670.41|669.91|0
1655097300000|2022-06-13 05:15:00|670.51|670.01|670.31|669.81|670.61|670.11|670.11|669.61|0
1655097600000|2022-06-13 05:20:00|670.41|669.91|671.01|670.51|671.01|670.51|670.41|669.91|0
1655097900000|2022-06-13 05:25:00|670.81|670.31|670.81|670.31|671.21|670.71|670.61|670.11|0
1655098200000|2022-06-13 05:30:00|670.91|670.41|671.01|670.51|671.21|670.71|670.81|670.31|0
1655098500000|2022-06-13 05:35:00|670.91|670.41|670.11|669.61|671.01|670.51|669.91|669.41|0
1655098800000|2022-06-13 05:40:00|670.21|669.71|669.51|669.01|670.21|669.71|669.41|668.91|0
1655099100000|2022-06-13 05:45:00|669.41|668.91|669.31|668.81|670.21|669.71|669.31|668.81|0
1655099400000|2022-06-13 05:50:00|669.41|668.91|669.81|669.31|669.81|669.31|669.31|668.81|0
1655099700000|2022-06-13 05:55:00|669.91|669.41|669.51|669.01|670.41|669.91|669.51|669.01|0
1655100000000|2022-06-13 06:00:00|672.61|672.31|671.21|670.91|674.21|673.91|671.21|670.91|241
1655100300000|2022-06-13 06:05:00|671.31|671.01|671.31|671.01|671.51|671.21|670.71|670.41|70
1655100600000|2022-06-13 06:10:00|671.21|670.91|670.21|669.91|671.91|671.61|670.01|669.71|75
1655100900000|2022-06-13 06:15:00|670.31|670.01|670.41|670.11|671.41|671.11|670.11|669.81|73
1655101200000|2022-06-13 06:20:00|670.51|670.21|670.51|670.21|671.11|670.81|670.11|669.81|44
1655101500000|2022-06-13 06:25:00|670.61|670.31|671.41|671.11|671.91|671.61|670.51|670.21|92
1655101800000|2022-06-13 06:30:00|671.51|671.21|672.21|671.91|672.41|672.11|670.91|670.61|51
1655102100000|2022-06-13 06:35:00|672.01|671.71|672.71|672.41|672.81|672.51|672.01|671.71|33
1655102400000|2022-06-13 06:40:00|672.91|672.61|672.61|672.31|673.11|672.81|672.21|671.91|54
1655102700000|2022-06-13 06:45:00|672.71|672.41|673.61|673.31|673.81|673.51|672.71|672.41|80
1655103000000|2022-06-13 06:50:00|673.51|673.21|672.91|672.61|673.91|673.61|672.31|672.01|61
1655103300000|2022-06-13 06:55:00|673.01|672.71|672.21|671.91|673.41|673.11|671.71|671.41|119
1655103600000|2022-06-13 07:00:00|672.11|672.01|670.61|670.51|672.21|672.11|669.31|669.21|1067
1655103900000|2022-06-13 07:05:00|670.51|670.41|671.61|671.51|672.21|672.11|669.91|669.81|652
1655104200000|2022-06-13 07:10:00|671.81|671.71|670.41|670.31|672.01|671.91|670.31|670.21|583
1655104500000|2022-06-13 07:15:00|670.31|670.21|670.81|670.71|672.01|671.91|670.31|670.21|396
1655104800000|2022-06-13 07:20:00|670.71|670.61|670.51|670.41|671.01|670.91|669.71|669.61|352
1655105100000|2022-06-13 07:25:00|670.41|670.31|668.91|668.81|670.51|670.41|668.31|668.21|389
1655105400000|2022-06-13 07:30:00|668.81|668.71|667.71|667.61|668.81|668.71|667.01|666.91|494
1655105700000|2022-06-13 07:35:00|667.81|667.71|667.71|667.61|669.11|669.01|667.51|667.41|375
1655106000000|2022-06-13 07:40:00|667.68|667.58|667.68|667.58|668.78|668.68|667.58|667.48|309
1655106300000|2022-06-13 07:45:00|667.78|667.68|669.78|669.68|670.18|670.08|667.68|667.58|274
1655106600000|2022-06-13 07:50:00|669.68|669.58|669.68|669.58|670.88|670.78|669.58|669.48|282
1655106900000|2022-06-13 07:55:00|669.58|669.48|669.48|669.38|670.38|670.28|668.78|668.68|232
1655107200000|2022-06-13 08:00:00|669.38|669.28|666.58|666.48|669.48|669.38|666.48|666.38|298
1655107500000|2022-06-13 08:05:00|666.48|666.38|666.68|666.58|666.98|666.88|666.28|666.18|193
1655107800000|2022-06-13 08:10:00|666.78|666.68|665.78|665.68|667.38|667.28|665.58|665.48|243
1655108100000|2022-06-13 08:15:00|665.68|665.58|664.68|664.58|666.08|665.98|664.48|664.38|352
1655108400000|2022-06-13 08:20:00|664.78|664.68|664.18|664.08|665.38|665.28|664.18|664.08|649
1655108700000|2022-06-13 08:25:00|664.08|663.98|664.58|664.48|664.98|664.88|663.98|663.88|247
1655109000000|2022-06-13 08:30:00|664.48|664.38|665.78|665.68|665.98|665.88|664.48|664.38|369
1655109300000|2022-06-13 08:35:00|665.88|665.78|665.48|665.38|665.98|665.88|664.58|664.48|224
1655109600000|2022-06-13 08:40:00|665.38|665.28|665.68|665.58|666.98|666.88|665.08|664.98|192
1655109900000|2022-06-13 08:45:00|665.58|665.48|664.08|663.98|665.98|665.88|663.88|663.78|405
1655110200000|2022-06-13 08:50:00|664.28|664.18|663.68|663.58|664.38|664.28|662.78|662.68|316
1655110500000|2022-06-13 08:55:00|663.58|663.48|662.98|662.88|664.18|664.08|662.68|662.58|246
1655110800000|2022-06-13 09:00:00|662.88|662.78|664.68|664.58|664.78|664.68|662.78|662.68|204
1655111100000|2022-06-13 09:05:00|664.78|664.68|664.58|664.48|665.08|664.98|664.08|663.98|341
1655111400000|2022-06-13 09:10:00|664.48|664.38|663.28|663.18|664.58|664.48|663.18|663.08|244
1655111700000|2022-06-13 09:15:00|663.18|663.08|662.98|662.88|663.88|663.78|662.38|662.28|397
1655112000000|2022-06-13 09:20:00|663.08|662.98|663.48|663.38|664.78|664.68|662.98|662.88|168
1655112300000|2022-06-13 09:25:00|663.38|663.28|662.98|662.88|663.88|663.78|662.98|662.88|132
1655112600000|2022-06-13 09:30:00|663.08|662.98|663.58|663.48|663.58|663.48|662.88|662.78|165
1655112900000|2022-06-13 09:35:00|663.68|663.58|662.68|662.58|664.48|664.38|661.98|661.88|504
1655113200000|2022-06-13 09:40:00|662.78|662.68|662.38|662.28|663.58|663.48|661.68|661.58|137
1655113500000|2022-06-13 09:45:00|662.28|662.18|663.38|663.28|663.38|663.28|662.18|662.08|132
1655113800000|2022-06-13 09:50:00|663.28|663.18|662.18|662.08|663.58|663.48|662.08|661.98|143
1655114100000|2022-06-13 09:55:00|662.08|661.98|662.08|661.98|662.68|662.58|661.78|661.68|495
1655114400000|2022-06-13 10:00:00|662.28|662.18|661.68|661.58|662.38|662.28|661.18|661.08|151
1655114700000|2022-06-13 10:05:00|661.58|661.48|663.28|663.18|663.28|663.18|661.58|661.48|124
1655115000000|2022-06-13 10:10:00|663.18|663.08|663.58|663.48|663.78|663.68|663.18|663.08|136
1655115300000|2022-06-13 10:15:00|663.48|663.38|662.78|662.68|663.58|663.48|662.78|662.68|141
1655115600000|2022-06-13 10:20:00|662.88|662.78|662.78|662.68|663.18|663.08|662.48|662.38|124
1655115900000|2022-06-13 10:25:00|662.88|662.78|662.98|662.88|663.38|663.28|662.78|662.68|136
1655116200000|2022-06-13 10:30:00|662.88|662.78|663.58|663.48|663.78|663.68|662.88|662.78|197
1655116500000|2022-06-13 10:35:00|663.48|663.38|663.28|663.18|663.88|663.78|663.08|662.98|151
1655116800000|2022-06-13 10:40:00|663.18|663.08|663.58|663.48|663.78|663.68|663.08|662.98|235
1655117100000|2022-06-13 10:45:00|663.48|663.38|662.98|662.88|663.68|663.58|662.78|662.68|126
1655117400000|2022-06-13 10:50:00|662.88|662.78|663.18|663.08|663.38|663.28|662.48|662.38|95
1655117700000|2022-06-13 10:55:00|663.28|663.18|662.48|662.38|663.58|663.48|662.28|662.18|152
1655118000000|2022-06-13 11:00:00|662.58|662.48|664.48|664.38|664.88|664.78|662.58|662.48|271
1655118300000|2022-06-13 11:05:00|664.38|664.28|663.28|663.18|664.68|664.58|663.18|663.08|114
1655118600000|2022-06-13 11:10:00|663.18|663.08|662.88|662.78|663.48|663.38|662.78|662.68|160
1655118900000|2022-06-13 11:15:00|662.98|662.88|662.28|662.18|663.18|663.08|662.08|661.98|302
1655119200000|2022-06-13 11:20:00|662.38|662.28|661.38|661.28|662.68|662.58|661.28|661.18|136
1655119500000|2022-06-13 11:25:00|661.48|661.38|661.58|661.48|661.98|661.88|661.18|661.08|138
1655119800000|2022-06-13 11:30:00|661.68|661.58|661.18|661.08|662.28|662.18|661.18|661.08|145
1655120100000|2022-06-13 11:35:00|661.28|661.18|661.48|661.38|662.08|661.98|660.98|660.88|207
1655120400000|2022-06-13 11:40:00|661.47|661.37|660.87|660.77|661.67|661.57|660.87|660.77|195
1655120700000|2022-06-13 11:45:00|660.77|660.67|660.87|660.77|661.37|661.27|660.77|660.67|103
1655121000000|2022-06-13 11:50:00|660.97|660.87|661.37|661.27|661.37|661.27|660.87|660.77|152
1655121300000|2022-06-13 11:55:00|661.47|661.37|661.37|661.27|661.77|661.67|660.97|660.87|116
1655121600000|2022-06-13 12:00:00|661.27|661.17|662.07|661.97|662.37|662.27|661.27|661.17|133
1655121900000|2022-06-13 12:05:00|661.97|661.87|662.67|662.57|662.97|662.87|661.97|661.87|176
1655122200000|2022-06-13 12:10:00|662.77|662.67|663.77|663.67|663.87|663.77|662.67|662.57|408
1655122500000|2022-06-13 12:15:00|663.87|663.77|664.07|663.97|664.17|664.07|663.47|663.37|192
1655122800000|2022-06-13 12:20:00|663.97|663.87|664.47|664.37|664.77|664.67|663.97|663.87|411
1655123100000|2022-06-13 12:25:00|664.37|664.27|664.67|664.57|664.87|664.77|664.17|664.07|120
1655123400000|2022-06-13 12:30:00|664.57|664.47|664.47|664.37|665.17|665.07|664.47|664.37|122
1655123700000|2022-06-13 12:35:00|664.57|664.47|665.17|665.07|665.17|665.07|664.27|664.17|177
1655124000000|2022-06-13 12:40:00|665.07|664.97|664.17|664.07|665.27|665.17|663.77|663.67|163
1655124300000|2022-06-13 12:45:00|664.07|663.97|663.57|663.47|664.47|664.37|663.47|663.37|112
1655124600000|2022-06-13 12:50:00|663.67|663.57|663.97|663.87|664.37|664.27|663.57|663.47|112
1655124900000|2022-06-13 12:55:00|663.87|663.77|663.27|663.17|664.17|664.07|663.27|663.17|127
1655125200000|2022-06-13 13:00:00|663.37|663.27|663.77|663.67|663.77|663.67|662.97|662.87|150
1655125500000|2022-06-13 13:05:00|663.67|663.57|663.77|663.67|664.07|663.97|663.57|663.47|105
1655125800000|2022-06-13 13:10:00|663.87|663.77|664.07|663.97|664.27|664.17|663.57|663.47|179
1655126100000|2022-06-13 13:15:00|663.97|663.87|663.27|663.17|664.37|664.27|663.27|663.17|148
1655126400000|2022-06-13 13:20:00|663.37|663.27|663.07|662.97|663.57|663.47|662.87|662.77|106
1655126700000|2022-06-13 13:25:00|662.97|662.87|663.07|662.97|663.47|663.37|662.97|662.87|118
1655127000000|2022-06-13 13:30:00|663.17|663.07|666.17|666.07|666.37|666.27|663.17|663.07|536
1655127300000|2022-06-13 13:35:00|666.07|665.97|663.37|663.27|666.17|666.07|663.37|663.27|432
1655127600000|2022-06-13 13:40:00|663.47|663.37|663.07|662.97|663.67|663.57|662.27|662.17|324
1655127900000|2022-06-13 13:45:00|663.17|663.07|662.37|662.27|664.37|664.27|662.37|662.27|255
1655128200000|2022-06-13 13:50:00|662.47|662.37|663.07|662.97|663.27|663.17|662.17|662.07|701
1655128500000|2022-06-13 13:55:00|662.97|662.87|663.27|663.17|663.87|663.77|662.87|662.77|233
1655128800000|2022-06-13 14:00:00|663.17|663.07|662.77|662.67|663.97|663.87|662.37|662.27|323
1655129100000|2022-06-13 14:05:00|662.67|662.57|662.87|662.77|664.07|663.97|662.37|662.27|261
1655129400000|2022-06-13 14:10:00|662.84|662.74|661.84|661.74|663.24|663.14|661.54|661.44|219
1655129700000|2022-06-13 14:15:00|661.94|661.84|660.24|660.14|661.94|661.84|660.24|660.14|621
1655130000000|2022-06-13 14:20:00|660.34|660.24|659.64|659.54|660.74|660.64|659.44|659.34|494
1655130300000|2022-06-13 14:25:00|659.74|659.64|659.64|659.54|660.14|660.04|659.54|659.44|297
1655130600000|2022-06-13 14:30:00|659.84|659.74|660.74|660.64|661.14|661.04|659.74|659.64|332
1655130900000|2022-06-13 14:35:00|660.64|660.54|660.84|660.74|661.94|661.84|660.54|660.44|231
1655131200000|2022-06-13 14:40:00|660.74|660.64|659.74|659.64|661.14|661.04|659.54|659.44|776
1655131500000|2022-06-13 14:45:00|659.64|659.54|659.14|659.04|659.94|659.84|658.94|658.84|235
1655131800000|2022-06-13 14:50:00|659.24|659.14|659.74|659.64|660.14|660.04|658.94|658.84|274
1655132100000|2022-06-13 14:55:00|659.64|659.54|660.04|659.94|660.54|660.44|659.54|659.44|257
1655132400000|2022-06-13 15:00:00|659.94|659.84|659.74|659.64|660.14|660.04|659.34|659.24|356
1655132700000|2022-06-13 15:05:00|659.84|659.74|660.54|660.44|660.74|660.64|659.54|659.44|325
1655133000000|2022-06-13 15:10:00|660.44|660.34|661.84|661.74|662.04|661.94|660.14|660.04|304
1655133300000|2022-06-13 15:15:00|661.94|661.84|663.14|663.04|663.44|663.34|661.84|661.74|318
1655133600000|2022-06-13 15:20:00|663.04|662.94|663.74|663.64|663.74|663.64|662.94|662.84|282
1655133900000|2022-06-13 15:25:00|663.84|663.74|662.14|662.04|663.94|663.84|662.04|661.94|1393
1655134200000|2022-06-13 15:30:00|662.24|661.94|661.64|661.34|663.14|662.84|661.44|661.14|805
1655134500000|2022-06-13 15:35:00|661.84|661.54|664.74|664.44|664.84|664.54|661.74|661.44|554
1655134800000|2022-06-13 15:40:00|664.84|664.54|665.54|665.24|665.74|665.44|664.14|663.84|175
1655135100000|2022-06-13 15:45:00|665.44|665.14|665.24|664.94|665.54|665.24|664.34|664.04|100
1655135400000|2022-06-13 15:50:00|665.14|664.84|664.24|663.94|665.94|665.64|664.04|663.74|91
1655135700000|2022-06-13 15:55:00|664.14|663.84|664.84|664.54|664.94|664.64|663.94|663.64|1383
1655136000000|2022-06-13 16:00:00|664.74|664.44|664.54|664.24|665.54|665.24|664.14|663.84|68
1655136300000|2022-06-13 16:05:00|664.64|664.34|664.74|664.44|665.84|665.54|663.74|663.44|90
1655136600000|2022-06-13 16:10:00|664.64|664.34|666.14|665.84|666.74|666.44|664.44|664.14|139
1655136900000|2022-06-13 16:15:00|666.04|665.74|665.84|665.54|666.64|666.34|665.34|665.04|49
1655137200000|2022-06-13 16:20:00|665.94|665.64|665.84|665.54|666.64|666.34|665.54|665.24|71
1655137500000|2022-06-13 16:25:00|665.94|665.64|666.04|665.74|666.84|666.54|665.54|665.24|60
1655137800000|2022-06-13 16:30:00|665.94|665.64|667.54|667.24|667.84|667.54|665.44|665.14|75
1655138100000|2022-06-13 16:35:00|667.44|667.14|668.54|668.24|668.94|668.64|667.44|667.14|116
1655138400000|2022-06-13 16:40:00|668.64|668.34|666.54|666.24|668.64|668.34|666.44|666.14|44
1655138700000|2022-06-13 16:45:00|666.44|666.14|666.24|665.94|666.94|666.64|666.24|665.94|31
1655139000000|2022-06-13 16:50:00|666.14|665.84|665.64|665.34|666.94|666.64|665.64|665.34|15
1655139300000|2022-06-13 16:55:00|665.54|665.24|665.34|665.04|665.94|665.64|664.94|664.64|48
1655139600000|2022-06-13 17:00:00|665.24|664.94|664.74|664.44|665.34|665.04|664.64|664.34|30
1655139900000|2022-06-13 17:05:00|664.64|664.34|665.44|665.14|665.44|665.14|664.44|664.14|16
1655140200000|2022-06-13 17:10:00|665.54|665.24|665.14|664.84|665.54|665.24|664.44|664.14|39
1655140500000|2022-06-13 17:15:00|665.04|664.74|665.24|664.94|665.34|665.04|664.94|664.64|14
1655140800000|2022-06-13 17:20:00|665.14|664.84|664.84|664.54|665.14|664.84|664.54|664.24|14
1655141100000|2022-06-13 17:25:00|664.94|664.64|664.84|664.54|665.04|664.74|664.14|663.84|21
1655141400000|2022-06-13 17:30:00|664.74|664.44|664.24|663.94|665.34|665.04|664.14|663.84|24
1655141700000|2022-06-13 17:35:00|664.14|663.84|665.44|665.14|665.44|665.14|664.14|663.84|22
1655142000000|2022-06-13 17:40:00|665.54|665.24|667.14|666.84|667.24|666.94|665.44|665.14|56
1655142300000|2022-06-13 17:45:00|667.24|666.94|667.94|667.64|667.94|667.64|666.94|666.64|22
1655142600000|2022-06-13 17:50:00|667.84|667.54|666.84|666.54|668.14|667.84|666.54|666.24|41
1655142900000|2022-06-13 17:55:00|666.94|666.64|667.54|667.24|667.84|667.54|666.94|666.64|39
1655143200000|2022-06-13 18:00:00|667.44|667.14|666.44|666.14|667.44|667.14|666.24|665.94|50
1655143500000|2022-06-13 18:05:00|666.54|666.24|665.44|665.14|666.54|666.24|665.44|665.14|48
1655143800000|2022-06-13 18:10:00|665.34|665.04|664.64|664.34|665.44|665.14|664.54|664.24|27
1655144100000|2022-06-13 18:15:00|664.54|664.24|665.34|665.04|665.34|665.04|664.54|664.24|32
1655144400000|2022-06-13 18:20:00|665.44|665.14|665.34|665.04|665.94|665.64|665.34|665.04|45
1655144700000|2022-06-13 18:25:00|665.24|664.94|665.94|665.64|665.94|665.64|665.24|664.94|23
1655145000000|2022-06-13 18:30:00|665.64|665.34|665.54|665.24|665.94|665.64|664.74|664.44|46
1655145300000|2022-06-13 18:35:00|665.64|665.34|667.04|666.74|667.54|667.24|665.64|665.34|53
1655145600000|2022-06-13 18:40:00|667.14|666.84|667.24|666.94|668.04|667.74|666.84|666.54|33
1655145900000|2022-06-13 18:45:00|667.34|667.04|667.14|666.84|667.54|667.24|666.74|666.44|21
1655146200000|2022-06-13 18:50:00|667.04|666.74|666.54|666.24|667.04|666.74|666.24|665.94|25
1655146500000|2022-06-13 18:55:00|666.44|666.14|665.84|665.54|666.44|666.14|665.44|665.14|33
1655146800000|2022-06-13 19:00:00|665.74|665.44|666.14|665.84|666.44|666.14|665.24|664.94|24
1655147100000|2022-06-13 19:05:00|666.04|665.74|665.34|665.04|666.44|666.14|665.14|664.84|18
1655147400000|2022-06-13 19:10:00|665.24|664.94|664.74|664.44|665.34|665.04|664.54|664.24|15
1655147700000|2022-06-13 19:15:00|664.64|664.34|665.54|665.24|667.44|667.14|663.94|663.64|376
1655148000000|2022-06-13 19:20:00|665.44|665.14|664.94|664.64|666.14|665.84|664.54|664.24|52
1655148300000|2022-06-13 19:25:00|664.84|664.54|663.84|663.54|665.14|664.84|663.74|663.44|64
1655148600000|2022-06-13 19:30:00|663.74|663.44|662.94|662.64|663.74|663.44|662.64|662.34|54
1655148900000|2022-06-13 19:35:00|662.84|662.54|662.54|662.24|663.94|663.64|662.44|662.14|35
1655149200000|2022-06-13 19:40:00|662.44|662.14|662.14|661.84|662.44|662.14|661.84|661.54|49
1655149500000|2022-06-13 19:45:00|662.04|661.74|662.24|661.94|662.84|662.54|661.84|661.54|63
1655149800000|2022-06-13 19:50:00|662.34|662.04|662.94|662.64|662.94|662.64|661.54|661.24|75
1655150100000|2022-06-13 19:55:00|663.04|662.74|663.34|662.84|663.64|663.34|662.84|662.54|105
1655150400000|2022-06-13 20:00:00|663.14|662.64|663.54|663.04|663.54|663.04|662.14|661.64|0
1655150700000|2022-06-13 20:05:00|663.44|662.94|664.04|663.54|664.04|663.54|663.34|662.84|0
1655151000000|2022-06-13 20:10:00|664.14|663.64|663.74|663.24|664.74|664.24|663.64|663.14|0
1655151300000|2022-06-13 20:15:00|663.84|663.34|663.74|663.24|664.24|663.74|663.44|662.94|0
1655151600000|2022-06-13 20:20:00|663.64|663.14|663.04|662.54|663.74|663.24|663.04|662.54|0
1655151900000|2022-06-13 20:25:00|663.14|662.64|663.44|662.94|663.54|663.04|662.94|662.44|0
1655152200000|2022-06-13 20:30:00|663.54|663.04|663.84|663.34|664.04|663.54|663.54|663.04|0
1655152500000|2022-06-13 20:35:00|663.74|663.24|664.24|663.74|664.34|663.84|663.54|663.04|0
1655152800000|2022-06-13 20:40:00|664.34|663.84|664.24|663.74|664.44|663.94|664.04|663.54|0
1655153100000|2022-06-13 20:45:00|664.14|663.64|664.04|663.54|664.44|663.94|664.04|663.54|0
1655153400000|2022-06-13 20:50:00|664.14|663.64|664.14|663.64|664.14|663.64|663.74|663.24|0
1655153700000|2022-06-13 20:55:00|664.24|663.74|664.04|663.54|664.24|663.74|663.64|663.14|0
1655154000000|2022-06-13 21:00:00|663.94|663.44|663.94|663.44|663.94|663.44|663.94|663.44|0
1655154300000|2022-06-13 21:05:00|664.04|663.54|664.04|663.54|664.04|663.54|663.94|663.44|0
1655154600000|2022-06-13 21:10:00|663.94|663.44|663.94|663.44|664.04|663.54|663.84|663.34|0
1655154900000|2022-06-13 21:15:00|664.04|663.54|664.04|663.54|664.04|663.54|663.94|663.44|0
1655155200000|2022-06-13 21:20:00|663.94|663.44|664.14|663.64|664.14|663.64|663.94|663.44|0
1655155500000|2022-06-13 21:25:00|664.24|663.74|664.14|663.64|664.24|663.74|664.14|663.64|0
1655155800000|2022-06-13 21:30:00|664.24|663.74|664.14|663.64|664.24|663.74|664.14|663.64|0
1655156100000|2022-06-13 21:35:00|664.24|663.74|664.24|663.74|664.34|663.84|664.24|663.74|0
1655156400000|2022-06-13 21:40:00|664.14|663.64|664.14|663.64|664.14|663.64|664.14|663.64|0
1655156700000|2022-06-13 21:45:00|664.04|663.54|664.04|663.54|664.14|663.64|664.04|663.54|0
1655157000000|2022-06-13 21:50:00|664.14|663.64|664.14|663.64|664.24|663.74|664.04|663.54|0
1655157300000|2022-06-13 21:55:00|664.04|663.54|664.24|663.74|664.24|663.74|664.04|663.54|0
1655157600000|2022-06-13 22:00:00|664.34|663.84|664.74|664.24|665.14|664.64|664.34|663.84|0
1655157900000|2022-06-13 22:05:00|664.84|664.34|665.34|664.84|665.34|664.84|664.74|664.24|0
1655158200000|2022-06-13 22:10:00|665.24|664.74|665.34|664.84|665.44|664.94|665.24|664.74|0
1655158500000|2022-06-13 22:15:00|665.44|664.94|665.64|665.14|665.64|665.14|665.34|664.84|0
1655158800000|2022-06-13 22:20:00|665.54|665.04|665.54|665.04|665.64|665.14|665.24|664.74|0
1655159100000|2022-06-13 22:25:00|665.44|664.94|665.54|665.04|665.64|665.14|665.44|664.94|0
1655159400000|2022-06-13 22:30:00|666.04|665.54|665.74|665.24|666.04|665.54|665.64|665.14|0
1655159700000|2022-06-13 22:35:00|665.64|665.14|665.74|665.24|665.74|665.24|665.54|665.04|0
1655160000000|2022-06-13 22:40:00|665.64|665.14|665.54|665.04|665.74|665.24|665.44|664.94|0
1655160300000|2022-06-13 22:45:00|665.14|664.64|665.14|664.64|665.14|664.64|664.94|664.44|0
1655160600000|2022-06-13 22:50:00|665.04|664.54|665.14|664.64|665.14|664.64|664.94|664.44|0
1655160900000|2022-06-13 22:55:00|665.04|664.54|664.94|664.44|665.24|664.74|664.94|664.44|0
1655161200000|2022-06-13 23:00:00|664.84|664.34|664.74|664.24|665.14|664.64|664.74|664.24|0
1655161500000|2022-06-13 23:05:00|664.84|664.34|664.74|664.24|664.94|664.44|664.74|664.24|0
1655161800000|2022-06-13 23:10:00|664.84|664.34|664.54|664.04|664.84|664.34|664.44|663.94|0
1655162100000|2022-06-13 23:15:00|664.44|663.94|664.34|663.84|664.54|664.04|664.14|663.64|0
1655162400000|2022-06-13 23:20:00|664.24|663.74|664.54|664.04|664.64|664.14|664.24|663.74|0
1655162700000|2022-06-13 23:25:00|664.64|664.14|664.54|664.04|664.64|664.14|664.34|663.84|0
1655163000000|2022-06-13 23:30:00|664.64|664.14|664.14|663.64|664.64|664.14|664.14|663.64|0
1655163300000|2022-06-13 23:35:00|664.24|663.74|663.94|663.44|664.34|663.84|663.94|663.44|0
1655163600000|2022-06-13 23:40:00|663.84|663.34|663.74|663.24|663.94|663.44|663.64|663.14|0
1655163900000|2022-06-13 23:45:00|663.64|663.14|664.04|663.54|664.14|663.64|663.64|663.14|0
1655164200000|2022-06-13 23:50:00|664.14|663.64|664.14|663.64|664.24|663.74|664.04|663.54|0
1655164500000|2022-06-13 23:55:00|664.24|663.74|664.74|664.24|664.74|664.24|664.14|663.64|0
1655164800000|2022-06-14 00:00:00|664.64|664.14|664.44|663.94|665.04|664.54|664.34|663.84|0
1655165100000|2022-06-14 00:05:00|664.34|663.84|665.34|664.84|665.44|664.94|664.24|663.74|0
1655165400000|2022-06-14 00:10:00|665.44|664.94|665.54|665.04|665.84|665.34|665.24|664.74|0
1655165700000|2022-06-14 00:15:00|665.64|665.14|663.74|663.24|666.34|665.84|663.74|663.24|0
1655166000000|2022-06-14 00:20:00|663.84|663.34|664.64|664.14|664.84|664.34|663.54|663.04|0
1655166300000|2022-06-14 00:25:00|664.54|664.04|664.84|664.34|665.04|664.54|664.34|663.84|0
1655166600000|2022-06-14 00:30:00|665.04|664.54|666.04|665.54|666.04|665.54|664.64|664.14|0
1655166900000|2022-06-14 00:35:00|666.14|665.64|666.34|665.84|666.54|666.04|665.64|665.14|0
1655167200000|2022-06-14 00:40:00|666.24|665.74|666.04|665.54|666.54|666.04|665.84|665.34|0
1655167500000|2022-06-14 00:45:00|665.84|665.34|665.24|664.74|665.84|665.34|665.04|664.54|0
1655167800000|2022-06-14 00:50:00|665.14|664.64|665.44|664.94|665.44|664.94|664.74|664.24|0
1655168100000|2022-06-14 00:55:00|665.64|665.14|665.44|664.94|665.84|665.34|665.04|664.54|0
1655168400000|2022-06-14 01:00:00|665.64|665.14|665.44|664.94|665.64|665.14|664.94|664.44|0
1655168700000|2022-06-14 01:05:00|665.64|665.14|664.74|664.24|665.64|665.14|664.54|664.04|0
1655169000000|2022-06-14 01:10:00|664.64|664.14|664.74|664.24|664.94|664.44|664.54|664.04|0
1655169300000|2022-06-14 01:15:00|664.54|664.04|664.34|663.84|665.14|664.64|664.34|663.84|0
1655169600000|2022-06-14 01:20:00|664.54|664.04|665.04|664.54|665.04|664.54|664.54|664.04|0
1655169900000|2022-06-14 01:25:00|665.24|664.74|663.94|663.44|665.24|664.74|663.94|663.44|0
1655170200000|2022-06-14 01:30:00|663.74|663.24|664.54|664.04|664.54|664.04|663.44|662.94|0
1655170500000|2022-06-14 01:35:00|664.64|664.14|664.44|663.94|664.94|664.44|664.34|663.84|0
1655170800000|2022-06-14 01:40:00|664.54|664.04|663.64|663.14|664.54|664.04|663.64|663.14|0
1655171100000|2022-06-14 01:45:00|663.54|663.04|663.24|662.74|663.54|663.04|662.84|662.34|0
1655171400000|2022-06-14 01:50:00|663.04|662.54|662.84|662.34|663.54|663.04|662.64|662.14|0
1655171700000|2022-06-14 01:55:00|662.64|662.14|662.64|662.14|662.94|662.44|662.44|661.94|0
1655172000000|2022-06-14 02:00:00|662.94|662.44|663.44|662.94|663.64|663.14|662.84|662.34|0
1655172300000|2022-06-14 02:05:00|663.64|663.14|664.34|663.84|664.34|663.84|663.44|662.94|0
1655172600000|2022-06-14 02:10:00|664.24|663.74|664.04|663.54|664.34|663.84|664.04|663.54|0
1655172900000|2022-06-14 02:15:00|663.74|663.24|663.34|662.84|663.84|663.34|663.24|662.74|0
1655173200000|2022-06-14 02:20:00|663.44|662.94|663.74|663.24|663.94|663.44|663.44|662.94|0
1655173500000|2022-06-14 02:25:00|663.84|663.34|663.64|663.14|663.94|663.44|663.34|662.84|0
1655173800000|2022-06-14 02:30:00|663.74|663.24|663.94|663.44|664.14|663.64|663.64|663.14|0
1655174100000|2022-06-14 02:35:00|664.14|663.64|664.14|663.64|664.14|663.64|663.94|663.44|0
1655174400000|2022-06-14 02:40:00|664.34|663.84|663.84|663.34|664.34|663.84|663.74|663.24|0
1655174700000|2022-06-14 02:45:00|663.94|663.44|663.84|663.34|664.14|663.64|663.64|663.14|0
1655175000000|2022-06-14 02:50:00|663.94|663.44|663.84|663.34|664.14|663.64|663.74|663.24|0
1655175300000|2022-06-14 02:55:00|663.74|663.24|664.14|663.64|664.34|663.84|663.64|663.14|0
1655175600000|2022-06-14 03:00:00|664.24|663.74|664.64|664.14|664.74|664.24|664.24|663.74|0
1655175900000|2022-06-14 03:05:00|664.74|664.24|664.34|663.84|664.74|664.24|664.34|663.84|0
1655176200000|2022-06-14 03:10:00|664.44|663.94|664.64|664.14|664.94|664.44|664.24|663.74|0
1655176500000|2022-06-14 03:15:00|664.74|664.24|664.54|664.04|664.74|664.24|664.34|663.84|0
1655176800000|2022-06-14 03:20:00|664.74|664.24|664.74|664.24|664.94|664.44|664.54|664.04|0
1655177100000|2022-06-14 03:25:00|664.54|664.04|664.74|664.24|664.94|664.44|664.54|664.04|0
1655177400000|2022-06-14 03:30:00|664.94|664.44|665.54|665.04|665.54|665.04|664.74|664.24|0
1655177700000|2022-06-14 03:35:00|665.64|665.14|665.14|664.64|665.74|665.24|665.14|664.64|0
1655178000000|2022-06-14 03:40:00|664.94|664.44|664.94|664.44|664.94|664.44|664.74|664.24|0
1655178300000|2022-06-14 03:45:00|664.84|664.34|664.94|664.44|665.34|664.84|664.74|664.24|0
1655178600000|2022-06-14 03:50:00|664.84|664.34|665.34|664.84|665.54|665.04|664.74|664.24|0
1655178900000|2022-06-14 03:55:00|665.14|664.64|664.94|664.44|665.14|664.64|664.74|664.24|0
1655179200000|2022-06-14 04:00:00|665.04|664.54|667.34|666.84|667.64|667.14|665.04|664.54|0
1655179500000|2022-06-14 04:05:00|667.44|666.94|667.64|667.14|667.74|667.24|667.14|666.64|0
1655179800000|2022-06-14 04:10:00|667.74|667.24|667.94|667.44|667.94|667.44|667.44|666.94|0
1655180100000|2022-06-14 04:15:00|668.14|667.64|667.94|667.44|668.14|667.64|667.74|667.24|0
1655180400000|2022-06-14 04:20:00|667.84|667.34|667.64|667.14|667.94|667.44|667.44|666.94|0
1655180700000|2022-06-14 04:25:00|667.44|666.94|667.84|667.34|667.84|667.34|667.24|666.74|0
1655181000000|2022-06-14 04:30:00|667.74|667.24|667.74|667.24|667.94|667.44|667.24|666.74|0
1655181300000|2022-06-14 04:35:00|667.64|667.14|667.64|667.14|667.64|667.14|667.34|666.84|0
1655181600000|2022-06-14 04:40:00|667.54|667.04|667.64|667.14|667.74|667.24|667.54|667.04|0
1655181900000|2022-06-14 04:45:00|667.54|667.04|667.24|666.74|667.64|667.14|667.04|666.54|0
1655182200000|2022-06-14 04:50:00|667.04|666.54|667.54|667.04|667.54|667.04|667.04|666.54|0
1655182500000|2022-06-14 04:55:00|667.44|666.94|667.54|667.04|667.74|667.24|667.44|666.94|0
1655182800000|2022-06-14 05:00:00|667.44|666.94|668.04|667.54|668.14|667.64|667.44|666.94|0
1655183100000|2022-06-14 05:05:00|668.14|667.64|668.34|667.84|668.74|668.24|667.94|667.44|0
1655183400000|2022-06-14 05:10:00|668.44|667.94|668.74|668.24|668.94|668.44|668.14|667.64|0
1655183700000|2022-06-14 05:15:00|668.54|668.04|667.74|667.24|668.54|668.04|667.74|667.24|0
1655184000000|2022-06-14 05:20:00|667.64|667.14|667.94|667.44|668.14|667.64|667.64|667.14|0
1655184300000|2022-06-14 05:25:00|667.74|667.24|667.94|667.44|668.14|667.64|667.74|667.24|0
1655184600000|2022-06-14 05:30:00|667.74|667.24|667.94|667.44|668.54|668.04|667.74|667.24|0
1655184900000|2022-06-14 05:35:00|668.14|667.64|667.94|667.44|668.24|667.74|667.74|667.24|0
1655185200000|2022-06-14 05:40:00|668.04|667.54|669.04|668.54|669.24|668.74|667.94|667.44|0
1655185500000|2022-06-14 05:45:00|668.94|668.44|669.24|668.74|669.84|669.34|668.94|668.44|0
1655185800000|2022-06-14 05:50:00|669.34|668.84|669.84|669.34|669.84|669.34|669.04|668.54|0
1655186100000|2022-06-14 05:55:00|669.64|669.14|669.24|668.74|670.24|669.74|669.24|668.74|0
1655186400000|2022-06-14 06:00:00|669.44|669.14|669.94|669.64|670.24|669.94|668.74|668.44|112
1655186700000|2022-06-14 06:05:00|669.84|669.54|669.64|669.34|670.14|669.84|669.54|669.24|644
1655187000000|2022-06-14 06:10:00|669.74|669.44|670.64|670.34|670.84|670.54|669.44|669.14|97
1655187300000|2022-06-14 06:15:00|670.74|670.44|670.74|670.44|671.14|670.84|670.34|670.04|761
1655187600000|2022-06-14 06:20:00|670.84|670.54|669.64|669.34|670.84|670.54|669.64|669.34|446
1655187900000|2022-06-14 06:25:00|669.74|669.44|668.94|668.64|670.24|669.94|668.94|668.64|25
1655188200000|2022-06-14 06:30:00|669.04|668.74|669.04|668.74|669.44|669.14|668.74|668.44|39
1655188500000|2022-06-14 06:35:00|668.94|668.64|667.74|667.44|669.04|668.74|667.74|667.44|39
1655188800000|2022-06-14 06:40:00|667.84|667.54|667.94|667.64|668.44|668.14|667.74|667.44|56
1655189100000|2022-06-14 06:45:00|668.04|667.74|668.64|668.34|668.64|668.34|667.94|667.64|32
1655189400000|2022-06-14 06:50:00|668.54|668.24|668.84|668.54|668.84|668.54|668.34|668.04|44
1655189700000|2022-06-14 06:55:00|668.74|668.44|668.44|668.14|668.94|668.64|667.94|667.64|63
1655190000000|2022-06-14 07:00:00|668.24|667.94|667.44|667.34|668.54|668.44|666.94|666.84|949
1655190300000|2022-06-14 07:05:00|667.54|667.44|666.84|666.74|668.94|668.84|666.64|666.54|375
1655190600000|2022-06-14 07:10:00|666.64|666.54|666.14|666.04|667.94|667.84|665.74|665.64|404
1655190900000|2022-06-14 07:15:00|666.04|665.94|665.54|665.44|666.44|666.34|664.84|664.74|289
1655191200000|2022-06-14 07:20:00|665.64|665.54|664.14|664.04|665.64|665.54|663.74|663.64|373
1655191500000|2022-06-14 07:25:00|664.04|663.94|663.74|663.64|664.24|664.14|662.84|662.74|315
1655191800000|2022-06-14 07:30:00|663.84|663.74|664.54|664.44|664.74|664.64|663.04|662.94|636
1655192100000|2022-06-14 07:35:00|664.44|664.34|663.74|663.64|664.54|664.44|663.54|663.44|206
1655192400000|2022-06-14 07:40:00|663.82|663.72|664.82|664.72|664.92|664.82|663.82|663.72|232
1655192700000|2022-06-14 07:45:00|664.92|664.82|664.92|664.82|665.52|665.42|664.72|664.62|256
1655193000000|2022-06-14 07:50:00|665.02|664.92|664.32|664.22|665.52|665.42|664.32|664.22|320
1655193300000|2022-06-14 07:55:00|664.22|664.12|663.32|663.22|664.22|664.12|663.12|663.02|294
1655193600000|2022-06-14 08:00:00|663.22|663.12|662.72|662.62|663.82|663.72|661.72|661.62|266
1655193900000|2022-06-14 08:05:00|662.62|662.52|662.02|661.92|662.62|662.52|661.42|661.32|215
1655194200000|2022-06-14 08:10:00|661.92|661.82|662.32|662.22|663.22|663.12|661.92|661.82|193
1655194500000|2022-06-14 08:15:00|662.42|662.32|661.42|661.32|662.62|662.52|661.32|661.22|731
1655194800000|2022-06-14 08:20:00|661.32|661.22|661.22|661.12|661.92|661.82|660.92|660.82|291
1655195100000|2022-06-14 08:25:00|661.32|661.22|661.32|661.22|661.82|661.72|660.72|660.62|249
1655195400000|2022-06-14 08:30:00|661.22|661.12|662.42|662.32|662.42|662.32|660.52|660.42|201
1655195700000|2022-06-14 08:35:00|662.32|662.22|661.12|661.02|662.52|662.42|661.02|660.92|174
1655196000000|2022-06-14 08:40:00|661.02|660.92|660.62|660.52|661.32|661.22|660.52|660.42|184
1655196300000|2022-06-14 08:45:00|660.72|660.62|660.62|660.52|661.32|661.22|660.22|660.12|169
1655196600000|2022-06-14 08:50:00|660.72|660.62|660.12|660.02|660.92|660.82|660.12|660.02|106
1655196900000|2022-06-14 08:55:00|660.22|660.12|659.42|659.32|660.62|660.52|658.92|658.82|428
1655197200000|2022-06-14 09:00:00|659.32|659.22|659.62|659.52|660.12|660.02|659.02|658.92|126
1655197500000|2022-06-14 09:05:00|659.72|659.62|659.42|659.32|659.72|659.62|658.72|658.62|183
1655197800000|2022-06-14 09:10:00|659.32|659.22|658.42|658.32|659.32|659.22|658.22|658.12|174
1655198100000|2022-06-14 09:15:00|658.52|658.42|658.72|658.62|658.92|658.82|657.82|657.72|188
1655198400000|2022-06-14 09:20:00|658.82|658.72|659.52|659.42|659.82|659.72|658.52|658.42|2004
1655198700000|2022-06-14 09:25:00|659.62|659.52|658.22|658.12|659.62|659.52|658.12|658.02|272
1655199000000|2022-06-14 09:30:00|658.32|658.22|657.52|657.42|658.82|658.72|657.52|657.42|182
1655199300000|2022-06-14 09:35:00|657.62|657.52|658.12|658.02|658.82|658.72|657.52|657.42|542
1655199600000|2022-06-14 09:40:00|658.02|657.92|657.92|657.82|658.62|658.52|657.72|657.62|153
1655199900000|2022-06-14 09:45:00|658.02|657.92|657.42|657.32|658.02|657.92|657.02|656.92|276
1655200200000|2022-06-14 09:50:00|657.52|657.42|657.02|656.92|657.62|657.52|656.82|656.72|162
1655200500000|2022-06-14 09:55:00|656.92|656.82|656.22|656.12|656.92|656.82|656.12|656.02|226
1655200800000|2022-06-14 10:00:00|656.32|656.22|655.22|655.12|656.42|656.32|655.12|655.02|204
1655201100000|2022-06-14 10:05:00|655.32|655.22|655.42|655.32|655.92|655.82|655.12|655.02|239
1655201400000|2022-06-14 10:10:00|655.32|655.22|654.52|654.42|655.42|655.32|654.42|654.32|140
1655201700000|2022-06-14 10:15:00|654.62|654.52|654.22|654.12|654.72|654.62|654.02|653.92|304
1655202000000|2022-06-14 10:20:00|654.12|654.02|654.22|654.12|654.52|654.42|653.52|653.42|449
1655202300000|2022-06-14 10:25:00|654.12|654.02|653.72|653.62|654.32|654.22|653.32|653.22|382
1655202600000|2022-06-14 10:30:00|653.62|653.52|655.12|655.02|655.72|655.62|653.52|653.42|834
1655202900000|2022-06-14 10:35:00|655.22|655.12|655.12|655.02|655.42|655.32|654.62|654.52|339
1655203200000|2022-06-14 10:40:00|655.22|655.12|654.92|654.82|655.32|655.22|654.62|654.52|175
1655203500000|2022-06-14 10:45:00|655.02|654.92|655.32|655.22|655.82|655.72|655.02|654.92|729
1655203800000|2022-06-14 10:50:00|655.42|655.32|655.72|655.62|655.72|655.62|655.22|655.12|251
1655204100000|2022-06-14 10:55:00|655.62|655.52|654.52|654.42|655.72|655.62|654.52|654.42|122
1655204400000|2022-06-14 11:00:00|654.62|654.52|654.62|654.52|655.12|655.02|653.82|653.72|357
1655204700000|2022-06-14 11:05:00|654.72|654.62|653.92|653.82|654.82|654.72|653.82|653.72|204
1655205000000|2022-06-14 11:10:00|654.02|653.92|655.32|655.22|655.52|655.42|653.92|653.82|630
1655205300000|2022-06-14 11:15:00|655.42|655.32|655.82|655.72|655.82|655.72|655.22|655.12|147
1655205600000|2022-06-14 11:20:00|655.92|655.82|656.42|656.32|656.52|656.42|655.92|655.82|757
1655205900000|2022-06-14 11:25:00|656.32|656.22|655.92|655.82|656.52|656.42|655.82|655.72|76
1655206200000|2022-06-14 11:30:00|655.82|655.72|655.32|655.22|656.42|656.32|655.22|655.12|160
1655206500000|2022-06-14 11:35:00|655.22|655.12|654.82|654.72|655.22|655.12|654.52|654.42|85
1655206800000|2022-06-14 11:40:00|654.74|654.64|654.34|654.24|654.84|654.74|654.34|654.24|134
1655207100000|2022-06-14 11:45:00|654.44|654.34|654.54|654.44|654.74|654.64|654.04|653.94|407
1655207400000|2022-06-14 11:50:00|654.64|654.54|654.44|654.34|655.04|654.94|654.44|654.34|109
1655207700000|2022-06-14 11:55:00|654.54|654.44|654.14|654.04|654.94|654.84|654.14|654.04|98
1655208000000|2022-06-14 12:00:00|654.24|654.14|656.34|656.24|656.74|656.64|654.04|653.94|307
1655208300000|2022-06-14 12:05:00|656.44|656.34|656.44|656.34|656.94|656.84|656.14|656.04|156
1655208600000|2022-06-14 12:10:00|656.54|656.44|655.74|655.64|656.54|656.44|655.44|655.34|151
1655208900000|2022-06-14 12:15:00|655.84|655.74|655.74|655.64|656.34|656.24|655.74|655.64|124
1655209200000|2022-06-14 12:20:00|655.84|655.74|656.34|656.24|656.64|656.54|655.74|655.64|80
1655209500000|2022-06-14 12:25:00|656.44|656.34|656.14|656.04|656.84|656.74|655.94|655.84|125
1655209800000|2022-06-14 12:30:00|656.64|656.54|658.24|658.14|658.34|658.24|656.54|656.44|365
1655210100000|2022-06-14 12:35:00|658.34|658.24|658.14|658.04|658.34|658.24|657.44|657.34|382
1655210400000|2022-06-14 12:40:00|658.24|658.14|659.14|659.04|659.54|659.44|658.24|658.14|161
1655210700000|2022-06-14 12:45:00|659.04|658.94|657.44|657.34|659.14|659.04|657.34|657.24|204
1655211000000|2022-06-14 12:50:00|657.54|657.44|658.24|658.14|658.54|658.44|657.24|657.14|170
1655211300000|2022-06-14 12:55:00|658.14|658.04|658.44|658.34|659.04|658.94|658.04|657.94|184
1655211600000|2022-06-14 13:00:00|658.34|658.24|658.84|658.74|658.94|658.84|658.14|658.04|398
1655211900000|2022-06-14 13:05:00|658.74|658.64|657.64|657.54|658.84|658.74|657.24|657.14|195
1655212200000|2022-06-14 13:10:00|657.54|657.44|656.74|656.64|657.74|657.64|656.74|656.64|352
1655212500000|2022-06-14 13:15:00|656.64|656.54|658.14|658.04|658.34|658.24|656.64|656.54|873
1655212800000|2022-06-14 13:20:00|658.04|657.94|658.34|658.24|658.54|658.44|657.84|657.74|224
1655213100000|2022-06-14 13:25:00|658.24|658.14|657.44|657.34|658.34|658.24|657.14|657.04|357
1655213400000|2022-06-14 13:30:00|657.54|657.44|657.74|657.64|658.44|658.34|656.54|656.44|645
1655213700000|2022-06-14 13:35:00|657.84|657.74|656.24|656.14|657.84|657.74|656.24|656.14|437
1655214000000|2022-06-14 13:40:00|656.14|656.04|654.94|654.84|656.14|656.04|654.94|654.84|393
1655214300000|2022-06-14 13:45:00|655.04|654.94|657.14|657.04|657.64|657.54|654.84|654.74|524
1655214600000|2022-06-14 13:50:00|657.24|657.14|659.64|659.54|659.64|659.54|656.34|656.24|457
1655214900000|2022-06-14 13:55:00|659.54|659.44|660.54|660.44|660.74|660.64|659.24|659.14|3238
1655215200000|2022-06-14 14:00:00|660.44|660.34|660.04|659.94|661.44|661.34|659.94|659.84|660
1655215500000|2022-06-14 14:05:00|660.14|660.04|658.64|658.54|660.64|660.54|658.54|658.44|399
1655215800000|2022-06-14 14:10:00|658.63|658.53|658.03|657.93|659.13|659.03|657.63|657.53|342
1655216100000|2022-06-14 14:15:00|657.93|657.83|657.03|656.93|658.33|658.23|657.03|656.93|376
1655216400000|2022-06-14 14:20:00|656.93|656.83|656.63|656.53|657.33|657.23|655.93|655.83|380
1655216700000|2022-06-14 14:25:00|656.53|656.43|655.23|655.13|656.63|656.53|655.23|655.13|293
1655217000000|2022-06-14 14:30:00|655.33|655.23|655.93|655.83|656.53|656.43|654.83|654.73|417
1655217300000|2022-06-14 14:35:00|656.03|655.93|655.83|655.73|656.63|656.53|655.43|655.33|375
1655217600000|2022-06-14 14:40:00|655.73|655.63|654.43|654.33|655.73|655.63|653.73|653.63|489
1655217900000|2022-06-14 14:45:00|654.53|654.43|656.23|656.13|656.23|656.13|654.33|654.23|484
1655218200000|2022-06-14 14:50:00|656.33|656.23|656.53|656.43|657.43|657.33|655.93|655.83|3081
1655218500000|2022-06-14 14:55:00|656.43|656.33|655.93|655.83|656.63|656.53|655.73|655.63|1295
1655218800000|2022-06-14 15:00:00|655.83|655.73|656.43|656.33|656.93|656.83|655.63|655.53|363
1655219100000|2022-06-14 15:05:00|656.33|656.23|654.63|654.53|656.33|656.23|654.63|654.53|268
1655219400000|2022-06-14 15:10:00|654.53|654.43|653.83|653.73|654.63|654.53|653.83|653.73|223
1655219700000|2022-06-14 15:15:00|653.73|653.63|654.43|654.33|654.63|654.53|653.53|653.43|301
1655220000000|2022-06-14 15:20:00|654.33|654.23|654.63|654.53|654.63|654.53|653.43|653.33|791
1655220300000|2022-06-14 15:25:00|654.53|654.43|653.73|653.63|655.13|655.03|653.63|653.53|671
1655220600000|2022-06-14 15:30:00|653.83|653.53|653.23|652.93|654.13|653.83|652.93|652.63|890
1655220900000|2022-06-14 15:35:00|653.33|653.03|652.63|652.33|653.73|653.43|652.43|652.13|449
1655221200000|2022-06-14 15:40:00|652.53|652.23|654.13|653.83|654.23|653.93|652.33|652.03|331
1655221500000|2022-06-14 15:45:00|654.23|653.93|653.03|652.73|654.23|653.93|652.83|652.53|94
1655221800000|2022-06-14 15:50:00|652.93|652.63|653.13|652.83|653.43|653.13|652.43|652.13|74
1655222100000|2022-06-14 15:55:00|653.23|652.93|653.33|653.03|654.13|653.83|653.03|652.73|39
1655222400000|2022-06-14 16:00:00|653.43|653.13|651.83|651.53|653.43|653.13|651.53|651.23|91
1655222700000|2022-06-14 16:05:00|651.73|651.43|652.03|651.73|652.23|651.93|651.53|651.23|92
1655223000000|2022-06-14 16:10:00|651.93|651.63|651.33|651.03|652.33|652.03|651.23|650.93|39
1655223300000|2022-06-14 16:15:00|651.23|650.93|653.03|652.73|653.23|652.93|651.13|650.83|99
1655223600000|2022-06-14 16:20:00|653.13|652.83|652.43|652.13|653.53|653.23|652.03|651.73|57
1655223900000|2022-06-14 16:25:00|652.53|652.23|652.13|651.83|652.53|652.23|651.83|651.53|17
1655224200000|2022-06-14 16:30:00|652.23|651.93|651.83|651.53|652.43|652.13|651.43|651.13|17
1655224500000|2022-06-14 16:35:00|651.73|651.43|651.53|651.23|651.93|651.63|651.03|650.73|34
1655224800000|2022-06-14 16:40:00|651.43|651.13|651.63|651.33|651.93|651.63|651.23|650.93|39
1655225100000|2022-06-14 16:45:00|651.53|651.23|652.03|651.73|652.13|651.83|651.43|651.13|22
1655225400000|2022-06-14 16:50:00|651.93|651.63|652.23|651.93|652.43|652.13|651.43|651.13|47
1655225700000|2022-06-14 16:55:00|652.33|652.03|653.03|652.73|653.03|652.73|652.23|651.93|574
1655226000000|2022-06-14 17:00:00|652.93|652.63|652.93|652.63|653.43|653.13|652.43|652.13|41
1655226300000|2022-06-14 17:05:00|652.83|652.53|653.73|653.43|653.83|653.53|652.73|652.43|67
1655226600000|2022-06-14 17:10:00|653.63|653.33|653.23|652.93|653.73|653.43|653.03|652.73|56
1655226900000|2022-06-14 17:15:00|653.33|653.03|654.63|654.33|654.83|654.53|653.33|653.03|76
1655227200000|2022-06-14 17:20:00|654.53|654.23|654.43|654.13|655.13|654.83|654.33|654.03|42
1655227500000|2022-06-14 17:25:00|654.33|654.03|652.63|652.33|654.43|654.13|652.63|652.33|78
1655227800000|2022-06-14 17:30:00|652.53|652.23|651.53|651.23|652.83|652.53|651.53|651.23|47
1655228100000|2022-06-14 17:35:00|651.63|651.33|651.03|650.73|651.83|651.53|651.03|650.73|54
1655228400000|2022-06-14 17:40:00|650.93|650.63|649.93|649.63|651.03|650.73|649.63|649.33|47
1655228700000|2022-06-14 17:45:00|650.03|649.73|649.73|649.43|650.23|649.93|649.23|648.93|60
1655229000000|2022-06-14 17:50:00|649.83|649.53|650.43|650.13|650.53|650.23|649.73|649.43|52
1655229300000|2022-06-14 17:55:00|650.33|650.03|650.43|650.13|651.03|650.73|650.23|649.93|45
1655229600000|2022-06-14 18:00:00|650.53|650.23|650.53|650.23|650.93|650.63|650.43|650.13|79
1655229900000|2022-06-14 18:05:00|650.63|650.33|651.43|651.13|651.63|651.33|650.43|650.13|57
1655230200000|2022-06-14 18:10:00|651.33|651.03|649.83|649.53|651.33|651.03|649.63|649.33|36
1655230500000|2022-06-14 18:15:00|649.93|649.63|650.33|650.03|650.33|650.03|649.73|649.43|28
1655230800000|2022-06-14 18:20:00|650.23|649.93|650.23|649.93|650.93|650.63|650.13|649.83|31
1655231100000|2022-06-14 18:25:00|650.33|650.03|650.13|649.83|650.33|650.03|649.83|649.53|12
1655231400000|2022-06-14 18:30:00|650.03|649.73|650.13|649.83|650.13|649.83|649.23|648.93|22
1655231700000|2022-06-14 18:35:00|650.23|649.93|650.63|650.33|650.83|650.53|650.03|649.73|14
1655232000000|2022-06-14 18:40:00|650.53|650.23|649.43|649.13|650.63|650.33|649.43|649.13|10
1655232300000|2022-06-14 18:45:00|649.53|649.23|649.23|648.93|649.83|649.53|649.03|648.73|19
1655232600000|2022-06-14 18:50:00|649.13|648.83|649.23|648.93|649.63|649.33|648.83|648.53|15
1655232900000|2022-06-14 18:55:00|649.13|648.83|649.13|648.83|649.43|649.13|648.93|648.63|14
1655233200000|2022-06-14 19:00:00|649.23|648.93|649.53|649.23|649.73|649.43|648.93|648.63|43
1655233500000|2022-06-14 19:05:00|649.43|649.13|648.93|648.63|649.53|649.23|648.93|648.63|8
1655233800000|2022-06-14 19:10:00|649.03|648.73|648.03|647.73|649.43|649.13|647.93|647.63|45
1655234100000|2022-06-14 19:15:00|648.13|647.83|647.33|647.03|648.13|647.83|647.13|646.83|102
1655234400000|2022-06-14 19:20:00|647.43|647.13|647.73|647.43|648.13|647.83|647.33|647.03|62
1655234700000|2022-06-14 19:25:00|647.43|647.13|649.23|648.93|649.43|649.13|647.43|647.13|114
1655235000000|2022-06-14 19:30:00|649.33|649.03|650.23|649.93|650.93|650.63|649.33|649.03|85
1655235300000|2022-06-14 19:35:00|650.33|650.03|651.83|651.53|652.13|651.83|650.33|650.03|54
1655235600000|2022-06-14 19:40:00|651.73|651.43|651.23|650.93|652.83|652.53|651.23|650.93|53
1655235900000|2022-06-14 19:45:00|651.33|651.03|652.93|652.63|653.03|652.73|651.13|650.83|60
1655236200000|2022-06-14 19:50:00|653.13|652.83|651.63|651.33|653.13|652.83|651.53|651.23|39
1655236500000|2022-06-14 19:55:00|651.73|651.43|652.83|652.33|652.83|652.43|651.53|651.23|59
1655236800000|2022-06-14 20:00:00|653.03|652.53|651.93|651.43|653.33|652.83|651.83|651.33|0
1655237100000|2022-06-14 20:05:00|652.03|651.53|652.33|651.83|652.43|651.93|652.03|651.53|0
1655237400000|2022-06-14 20:10:00|652.43|651.93|652.03|651.53|652.73|652.23|652.03|651.53|0
1655237700000|2022-06-14 20:15:00|651.83|651.33|651.83|651.33|652.03|651.53|651.63|651.13|0
1655238000000|2022-06-14 20:20:00|651.73|651.23|652.03|651.53|652.03|651.53|651.63|651.13|0
1655238300000|2022-06-14 20:25:00|651.93|651.43|651.63|651.13|651.93|651.43|651.63|651.13|0
1655238600000|2022-06-14 20:30:00|652.03|651.53|652.23|651.73|652.53|652.03|652.03|651.53|0
1655238900000|2022-06-14 20:35:00|652.33|651.83|652.53|652.03|652.53|652.03|652.23|651.73|0
1655239200000|2022-06-14 20:40:00|652.43|651.93|652.73|652.23|652.73|652.23|652.43|651.93|0
1655239500000|2022-06-14 20:45:00|652.63|652.13|652.93|652.43|652.93|652.43|652.53|652.03|0
1655239800000|2022-06-14 20:50:00|652.83|652.33|652.93|652.43|653.03|652.53|652.83|652.33|0
1655240100000|2022-06-14 20:55:00|652.83|652.33|653.03|652.53|653.03|652.53|652.53|652.03|0
1655240400000|2022-06-14 21:00:00|652.93|652.43|653.13|652.63|653.13|652.63|652.93|652.43|0
1655240700000|2022-06-14 21:05:00|653.03|652.53|652.93|652.43|653.03|652.53|652.83|652.33|0
1655241000000|2022-06-14 21:10:00|653.03|652.53|653.03|652.53|653.03|652.53|652.93|652.43|0
1655241300000|2022-06-14 21:15:00|652.93|652.43|652.93|652.43|652.93|652.43|652.93|652.43|0
1655242800000|2022-06-14 21:40:00|653.03|652.53|653.13|652.63|653.13|652.63|653.03|652.53|0
1655243100000|2022-06-14 21:45:00|653.03|652.53|653.13|652.63|653.13|652.63|653.03|652.53|0
1655243400000|2022-06-14 21:50:00|653.03|652.53|653.03|652.53|653.03|652.53|653.03|652.53|0
1655244000000|2022-06-14 22:00:00|653.23|652.73|653.73|653.23|653.73|653.23|653.23|652.73|0
1655244300000|2022-06-14 22:05:00|653.83|653.33|653.53|653.03|653.93|653.43|653.53|653.03|0
1655244600000|2022-06-14 22:10:00|653.63|653.13|653.83|653.33|653.93|653.43|653.53|653.03|0
1655244900000|2022-06-14 22:15:00|654.13|653.63|653.63|653.13|654.13|653.63|653.53|653.03|0
1655245200000|2022-06-14 22:20:00|653.73|653.23|654.43|653.93|654.43|653.93|653.53|653.03|0
1655245500000|2022-06-14 22:25:00|654.33|653.83|654.23|653.73|654.43|653.93|654.23|653.73|0
1655245800000|2022-06-14 22:30:00|654.13|653.63|654.23|653.73|654.23|653.73|654.03|653.53|0
1655246100000|2022-06-14 22:35:00|654.13|653.63|654.33|653.83|654.33|653.83|654.03|653.53|0
1655246400000|2022-06-14 22:40:00|654.63|654.13|654.43|653.93|654.63|654.13|654.43|653.93|0
1655246700000|2022-06-14 22:45:00|654.93|654.43|654.93|654.43|655.03|654.53|654.83|654.33|0
1655247000000|2022-06-14 22:50:00|654.83|654.33|654.43|653.93|654.83|654.33|654.43|653.93|0
1655247300000|2022-06-14 22:55:00|654.33|653.83|654.13|653.63|654.43|653.93|654.13|653.63|0
1655247600000|2022-06-14 23:00:00|654.23|653.73|654.33|653.83|654.43|653.93|654.13|653.63|0
1655247900000|2022-06-14 23:05:00|654.23|653.73|654.13|653.63|654.33|653.83|654.13|653.63|0
1655248200000|2022-06-14 23:10:00|654.03|653.53|653.73|653.23|654.13|653.63|653.43|652.93|0
1655248500000|2022-06-14 23:15:00|653.63|653.13|653.53|653.03|653.63|653.13|653.33|652.83|0
1655248800000|2022-06-14 23:20:00|653.43|652.93|654.23|653.73|654.23|653.73|653.33|652.83|0
1655249100000|2022-06-14 23:25:00|654.33|653.83|654.23|653.73|654.43|653.93|654.23|653.73|0
1655249400000|2022-06-14 23:30:00|654.13|653.63|654.33|653.83|654.43|653.93|654.13|653.63|0
1655249700000|2022-06-14 23:35:00|654.23|653.73|654.33|653.83|654.33|653.83|653.93|653.43|0
1655250000000|2022-06-14 23:40:00|654.23|653.73|654.43|653.93|654.43|653.93|654.13|653.63|0
1655250300000|2022-06-14 23:45:00|654.93|654.43|655.33|654.83|655.33|654.83|654.83|654.33|0
1655250600000|2022-06-14 23:50:00|655.43|654.93|656.03|655.53|656.13|655.63|655.33|654.83|0
1655250900000|2022-06-14 23:55:00|656.13|655.63|656.23|655.73|656.83|656.33|656.13|655.63|0
1655251200000|2022-06-15 00:00:00|655.53|655.03|655.63|655.13|655.73|655.23|655.33|654.83|0
1655251500000|2022-06-15 00:05:00|655.53|655.03|655.23|654.73|655.63|655.13|655.03|654.53|0
1655251800000|2022-06-15 00:10:00|655.13|654.63|655.23|654.73|655.33|654.83|655.03|654.53|0
1655252100000|2022-06-15 00:15:00|655.13|654.63|655.63|655.13|655.73|655.23|654.23|653.73|0
1655252400000|2022-06-15 00:20:00|655.53|655.03|654.73|654.23|655.53|655.03|654.63|654.13|0
1655252700000|2022-06-15 00:25:00|654.63|654.13|654.13|653.63|654.83|654.33|653.93|653.43|0
1655253000000|2022-06-15 00:30:00|654.03|653.53|654.23|653.73|654.83|654.33|653.93|653.43|0
1655253300000|2022-06-15 00:35:00|654.13|653.63|654.23|653.73|654.43|653.93|653.93|653.43|0
1655253600000|2022-06-15 00:40:00|654.43|653.93|653.73|653.23|654.43|653.93|653.53|653.03|0
1655253900000|2022-06-15 00:45:00|653.53|653.03|653.73|653.23|654.13|653.63|653.33|652.83|0
1655254200000|2022-06-15 00:50:00|653.53|653.03|653.13|652.63|653.63|653.13|652.93|652.43|0
1655254500000|2022-06-15 00:55:00|653.03|652.53|653.33|652.83|653.53|653.03|652.93|652.43|0
1655254800000|2022-06-15 01:00:00|653.43|652.93|654.43|653.93|654.63|654.13|653.33|652.83|0
1655255100000|2022-06-15 01:05:00|654.23|653.73|654.13|653.63|654.23|653.73|653.73|653.23|0
1655255400000|2022-06-15 01:10:00|654.23|653.73|653.13|652.63|654.23|653.73|653.13|652.63|0
1655255700000|2022-06-15 01:15:00|653.03|652.53|653.53|653.03|653.73|653.23|652.83|652.33|0
1655256000000|2022-06-15 01:20:00|653.63|653.13|654.93|654.43|655.03|654.53|653.33|652.83|0
1655256300000|2022-06-15 01:25:00|655.03|654.53|654.83|654.33|655.63|655.13|654.63|654.13|0
1655256600000|2022-06-15 01:30:00|655.03|654.53|655.33|654.83|655.43|654.93|654.63|654.13|0
1655256900000|2022-06-15 01:35:00|655.43|654.93|655.23|654.73|655.43|654.93|654.53|654.03|0
1655257200000|2022-06-15 01:40:00|655.33|654.83|655.73|655.23|655.73|655.23|655.03|654.53|0
1655257500000|2022-06-15 01:45:00|655.93|655.43|655.43|654.93|655.93|655.43|655.03|654.53|0
1655257800000|2022-06-15 01:50:00|655.53|655.03|654.83|654.33|655.53|655.03|654.83|654.33|0
1655258100000|2022-06-15 01:55:00|654.93|654.43|654.63|654.13|655.03|654.53|654.63|654.13|0
1655258400000|2022-06-15 02:00:00|654.83|654.33|655.13|654.63|655.23|654.73|654.63|654.13|0
1655258700000|2022-06-15 02:05:00|655.23|654.73|655.13|654.63|655.23|654.73|654.73|654.23|0
1655259000000|2022-06-15 02:10:00|655.03|654.53|655.03|654.53|655.03|654.53|654.63|654.13|0
1655259300000|2022-06-15 02:15:00|654.83|654.33|655.03|654.53|655.13|654.63|654.63|654.13|0
1655259600000|2022-06-15 02:20:00|655.23|654.73|655.03|654.53|655.43|654.93|655.03|654.53|0
1655259900000|2022-06-15 02:25:00|655.13|654.63|655.03|654.53|655.43|654.93|654.83|654.33|0
1655260200000|2022-06-15 02:30:00|655.13|654.63|655.23|654.73|655.23|654.73|655.03|654.53|0
1655260500000|2022-06-15 02:35:00|655.43|654.93|655.53|655.03|655.53|655.03|655.23|654.73|0
1655260800000|2022-06-15 02:40:00|655.63|655.13|655.73|655.23|655.73|655.23|655.43|654.93|0
1655261100000|2022-06-15 02:45:00|655.93|655.43|655.53|655.03|655.93|655.43|655.43|654.93|0
1655261400000|2022-06-15 02:50:00|655.43|654.93|655.53|655.03|655.73|655.23|655.43|654.93|0
1655261700000|2022-06-15 02:55:00|655.63|655.13|655.53|655.03|655.93|655.43|655.53|655.03|0
1655262000000|2022-06-15 03:00:00|655.73|655.23|655.73|655.23|655.73|655.23|655.53|655.03|0
1655262300000|2022-06-15 03:05:00|655.63|655.13|656.13|655.63|656.33|655.83|655.53|655.03|0
1655262600000|2022-06-15 03:10:00|656.33|655.83|656.63|656.13|656.63|656.13|656.33|655.83|0
1655262900000|2022-06-15 03:15:00|656.83|656.33|656.53|656.03|656.83|656.33|656.33|655.83|0
1655263200000|2022-06-15 03:20:00|656.43|655.93|656.43|655.93|656.53|656.03|656.13|655.63|0
1655263500000|2022-06-15 03:25:00|656.33|655.83|656.43|655.93|656.43|655.93|656.13|655.63|0
1655263800000|2022-06-15 03:30:00|656.33|655.83|656.13|655.63|656.33|655.83|655.93|655.43|0
1655264100000|2022-06-15 03:35:00|655.93|655.43|655.53|655.03|656.13|655.63|655.43|654.93|0
1655264400000|2022-06-15 03:40:00|655.33|654.83|655.53|655.03|655.53|655.03|655.33|654.83|0
1655264700000|2022-06-15 03:45:00|655.43|654.93|655.63|655.13|655.63|655.13|655.33|654.83|0
1655265000000|2022-06-15 03:50:00|655.53|655.03|655.33|654.83|655.63|655.13|655.33|654.83|0
1655265300000|2022-06-15 03:55:00|655.43|654.93|655.33|654.83|655.53|655.03|655.33|654.83|0
1655265600000|2022-06-15 04:00:00|655.43|654.93|655.33|654.83|655.43|654.93|655.33|654.83|0
1655265900000|2022-06-15 04:05:00|655.43|654.93|655.33|654.83|655.43|654.93|655.33|654.83|0
1655266200000|2022-06-15 04:10:00|655.13|654.63|655.33|654.83|655.33|654.83|655.13|654.63|0
1655266500000|2022-06-15 04:15:00|655.43|654.93|655.63|655.13|655.63|655.13|655.43|654.93|0
1655266800000|2022-06-15 04:20:00|655.43|654.93|655.63|655.13|655.63|655.13|655.43|654.93|0
1655267100000|2022-06-15 04:25:00|655.53|655.03|655.43|654.93|655.53|655.03|655.33|654.83|0
1655267400000|2022-06-15 04:30:00|655.33|654.83|655.23|654.73|655.43|654.93|654.93|654.43|0
1655267700000|2022-06-15 04:35:00|655.13|654.63|655.43|654.93|655.43|654.93|655.13|654.63|0
1655268000000|2022-06-15 04:40:00|655.63|655.13|655.73|655.23|655.83|655.33|655.43|654.93|0
1655268300000|2022-06-15 04:45:00|655.83|655.33|655.23|654.73|655.83|655.33|655.23|654.73|0
1655268600000|2022-06-15 04:50:00|655.13|654.63|654.93|654.43|655.23|654.73|654.93|654.43|0
1655268900000|2022-06-15 04:55:00|655.03|654.53|654.13|653.63|655.03|654.53|653.93|653.43|0
1655269200000|2022-06-15 05:00:00|654.33|653.83|653.93|653.43|654.33|653.83|653.83|653.33|0
1655269500000|2022-06-15 05:05:00|653.83|653.33|654.53|654.03|654.73|654.23|653.73|653.23|0
1655269800000|2022-06-15 05:10:00|654.73|654.23|654.33|653.83|654.73|654.23|654.13|653.63|0
1655270100000|2022-06-15 05:15:00|654.43|653.93|655.03|654.53|655.03|654.53|654.33|653.83|0
1655270400000|2022-06-15 05:20:00|654.93|654.43|654.33|653.83|655.23|654.73|654.13|653.63|0
1655270700000|2022-06-15 05:25:00|654.23|653.73|653.73|653.23|654.33|653.83|653.43|652.93|0
1655271000000|2022-06-15 05:30:00|653.93|653.43|653.03|652.53|654.13|653.63|653.03|652.53|0
1655271300000|2022-06-15 05:35:00|652.83|652.33|652.83|652.33|653.03|652.53|652.63|652.13|0
1655271600000|2022-06-15 05:40:00|652.73|652.23|653.03|652.53|653.23|652.73|652.53|652.03|0
1655271900000|2022-06-15 05:45:00|653.13|652.63|654.93|654.43|654.93|654.43|653.03|652.53|0
1655272200000|2022-06-15 05:50:00|654.73|654.23|657.13|656.63|657.23|656.73|654.73|654.23|0
1655272500000|2022-06-15 05:55:00|656.93|656.43|657.43|656.93|658.63|658.13|656.93|656.43|0
1655272800000|2022-06-15 06:00:00|655.23|654.93|656.73|656.43|657.63|657.33|655.23|654.93|179
1655273100000|2022-06-15 06:05:00|656.83|656.53|657.93|657.63|658.13|657.83|656.73|656.43|38
1655273400000|2022-06-15 06:10:00|658.43|658.13|657.13|656.83|658.93|658.63|657.03|656.73|79
1655273700000|2022-06-15 06:15:00|656.73|656.43|657.73|657.43|658.13|657.83|656.53|656.23|65
1655274000000|2022-06-15 06:20:00|657.93|657.63|658.53|658.23|659.13|658.83|657.83|657.53|34
1655274300000|2022-06-15 06:25:00|658.43|658.13|657.43|657.13|658.43|658.13|657.03|656.73|109
1655274600000|2022-06-15 06:30:00|657.33|657.03|657.13|656.83|657.43|657.13|656.53|656.23|36
1655274900000|2022-06-15 06:35:00|657.03|656.73|657.93|657.63|658.03|657.73|656.73|656.43|66
1655275200000|2022-06-15 06:40:00|658.03|657.73|658.53|658.23|658.53|658.23|657.93|657.63|40
1655275500000|2022-06-15 06:45:00|658.43|658.13|657.73|657.43|658.53|658.23|657.73|657.43|31
1655275800000|2022-06-15 06:50:00|657.63|657.33|657.73|657.43|658.03|657.73|657.33|657.03|9
1655276100000|2022-06-15 06:55:00|657.63|657.33|656.83|656.53|658.13|657.83|656.73|656.43|52
1655276400000|2022-06-15 07:00:00|656.73|656.63|656.73|656.63|658.63|658.53|656.33|656.23|850
1655276700000|2022-06-15 07:05:00|656.53|656.43|655.83|655.73|657.33|657.23|655.53|655.43|509
1655277000000|2022-06-15 07:10:00|655.93|655.83|655.13|655.03|656.13|656.03|655.13|655.03|1363
1655277300000|2022-06-15 07:15:00|655.23|655.13|655.23|655.13|656.03|655.93|654.83|654.73|308
1655277600000|2022-06-15 07:20:00|655.33|655.23|653.53|653.43|655.33|655.23|653.43|653.33|1913
1655277900000|2022-06-15 07:25:00|653.43|653.33|653.03|652.93|653.53|653.43|652.43|652.33|693
1655278200000|2022-06-15 07:30:00|652.93|652.83|653.23|653.13|653.63|653.53|651.53|651.43|364
1655278500000|2022-06-15 07:35:00|653.43|653.33|653.83|653.73|654.03|653.93|652.93|652.83|321
1655278800000|2022-06-15 07:40:00|653.88|653.78|652.68|652.58|653.88|653.78|652.38|652.28|973
1655279100000|2022-06-15 07:45:00|652.58|652.48|651.58|651.48|652.68|652.58|650.08|649.98|644
1655279400000|2022-06-15 07:50:00|651.38|651.28|653.68|653.58|653.68|653.58|651.38|651.28|231
1655279700000|2022-06-15 07:55:00|653.58|653.48|654.48|654.38|654.58|654.48|653.58|653.48|187
1655280000000|2022-06-15 08:00:00|654.38|654.28|654.18|654.08|654.98|654.88|653.98|653.88|163
1655280300000|2022-06-15 08:05:00|654.28|654.18|655.68|655.58|656.38|656.28|654.18|654.08|224
1655280600000|2022-06-15 08:10:00|655.78|655.68|656.68|656.58|656.68|656.58|655.58|655.48|134
1655280900000|2022-06-15 08:15:00|656.58|656.48|658.18|658.08|658.18|658.08|656.38|656.28|340
1655281200000|2022-06-15 08:20:00|658.08|657.98|658.58|658.48|658.68|658.58|657.98|657.88|178
1655281500000|2022-06-15 08:25:00|658.68|658.58|658.98|658.88|659.88|659.78|658.68|658.58|185
1655281800000|2022-06-15 08:30:00|658.88|658.78|659.58|659.48|659.68|659.58|658.78|658.68|133
1655282100000|2022-06-15 08:35:00|659.68|659.58|659.18|659.08|659.68|659.58|658.78|658.68|701
1655282400000|2022-06-15 08:40:00|659.08|658.98|658.58|658.48|659.38|659.28|658.38|658.28|3027
1655282700000|2022-06-15 08:45:00|658.48|658.38|657.48|657.38|658.68|658.58|657.48|657.38|552
1655283000000|2022-06-15 08:50:00|657.38|657.28|657.68|657.58|657.88|657.78|656.98|656.88|507
1655283300000|2022-06-15 08:55:00|657.48|657.38|657.68|657.58|658.18|658.08|657.48|657.38|122
1655283600000|2022-06-15 09:00:00|657.58|657.48|655.38|655.28|657.58|657.48|655.38|655.28|129
1655283900000|2022-06-15 09:05:00|655.48|655.38|655.88|655.78|656.18|656.08|655.08|654.98|275
1655284200000|2022-06-15 09:10:00|655.78|655.68|655.48|655.38|655.88|655.78|654.78|654.68|241
1655284500000|2022-06-15 09:15:00|655.38|655.28|655.28|655.18|656.08|655.98|655.18|655.08|224
1655284800000|2022-06-15 09:20:00|655.38|655.28|655.48|655.38|655.58|655.48|654.68|654.58|699
1655285100000|2022-06-15 09:25:00|655.38|655.28|655.98|655.88|656.18|656.08|655.28|655.18|128
1655285400000|2022-06-15 09:30:00|655.88|655.78|656.78|656.68|656.98|656.88|655.88|655.78|338
1655285700000|2022-06-15 09:35:00|656.68|656.58|656.38|656.28|656.88|656.78|656.08|655.98|112
1655286000000|2022-06-15 09:40:00|656.48|656.38|657.98|657.88|658.88|658.78|656.48|656.38|393
1655286300000|2022-06-15 09:45:00|658.08|657.98|657.88|657.78|658.58|658.48|657.48|657.38|103
1655286600000|2022-06-15 09:50:00|657.98|657.88|657.58|657.48|658.48|658.38|657.48|657.38|84
1655286900000|2022-06-15 09:55:00|657.68|657.58|658.28|658.18|658.38|658.28|657.38|657.28|78
1655287200000|2022-06-15 10:00:00|658.18|658.08|657.88|657.78|658.38|658.28|657.38|657.28|119
1655287500000|2022-06-15 10:05:00|657.78|657.68|657.18|657.08|657.88|657.78|656.68|656.58|96
1655287800000|2022-06-15 10:10:00|657.08|656.98|657.68|657.58|657.78|657.68|656.98|656.88|99
1655288100000|2022-06-15 10:15:00|657.78|657.68|657.58|657.48|658.08|657.98|657.08|656.98|79
1655288400000|2022-06-15 10:20:00|657.48|657.38|657.08|656.98|657.68|657.58|656.88|656.78|121
1655288700000|2022-06-15 10:25:00|657.18|657.08|656.98|656.88|657.18|657.08|656.48|656.38|117
1655289000000|2022-06-15 10:30:00|657.08|656.98|656.88|656.78|657.78|657.68|656.88|656.78|142
1655289300000|2022-06-15 10:35:00|656.78|656.68|657.68|657.58|657.88|657.78|656.68|656.58|68
1655289600000|2022-06-15 10:40:00|657.78|657.68|657.58|657.48|657.98|657.88|657.38|657.28|81
1655289900000|2022-06-15 10:45:00|657.48|657.38|657.38|657.28|657.88|657.78|657.38|657.28|65
1655290200000|2022-06-15 10:50:00|657.48|657.38|657.38|657.28|657.88|657.78|657.18|657.08|1104
1655290500000|2022-06-15 10:55:00|657.28|657.18|657.08|656.98|657.68|657.58|656.98|656.88|119
1655290800000|2022-06-15 11:00:00|657.18|657.08|656.48|656.38|657.68|657.58|656.48|656.38|97
1655291100000|2022-06-15 11:05:00|656.38|656.28|656.98|656.88|656.98|656.88|656.28|656.18|69
1655291400000|2022-06-15 11:10:00|656.88|656.78|657.78|657.68|657.78|657.68|656.68|656.58|134
1655291700000|2022-06-15 11:15:00|657.68|657.58|658.18|658.08|658.48|658.38|657.68|657.58|202
1655292000000|2022-06-15 11:20:00|658.28|658.18|658.98|658.88|659.18|659.08|658.28|658.18|98
1655292300000|2022-06-15 11:25:00|659.08|658.98|659.58|659.48|659.58|659.48|658.88|658.78|132
1655292600000|2022-06-15 11:30:00|659.48|659.38|660.38|660.28|660.48|660.38|659.38|659.28|137
1655292900000|2022-06-15 11:35:00|660.48|660.38|659.98|659.88|660.48|660.38|659.88|659.78|194
1655293200000|2022-06-15 11:40:00|659.92|659.82|659.92|659.82|660.22|660.12|659.62|659.52|181
1655293500000|2022-06-15 11:45:00|659.82|659.72|660.02|659.92|660.22|660.12|659.52|659.42|152
1655293800000|2022-06-15 11:50:00|659.92|659.82|660.92|660.82|661.02|660.92|659.82|659.72|956
1655294100000|2022-06-15 11:55:00|660.82|660.72|661.32|661.22|661.42|661.32|660.72|660.62|220
1655294400000|2022-06-15 12:00:00|661.22|661.12|661.12|661.02|661.32|661.22|660.42|660.32|263
1655294700000|2022-06-15 12:05:00|661.22|661.12|660.62|660.52|661.32|661.22|660.52|660.42|113
1655295000000|2022-06-15 12:10:00|660.52|660.42|658.92|658.82|661.92|661.82|658.22|658.12|986
1655295300000|2022-06-15 12:15:00|658.82|658.72|658.82|658.72|659.42|659.32|658.72|658.62|110
1655295600000|2022-06-15 12:20:00|658.72|658.62|658.92|658.82|659.42|659.32|658.62|658.52|141
1655295900000|2022-06-15 12:25:00|658.82|658.72|658.52|658.42|659.12|659.02|658.52|658.42|87
1655296200000|2022-06-15 12:30:00|658.42|658.32|659.22|659.12|659.62|659.52|657.92|657.82|238
1655296500000|2022-06-15 12:35:00|659.12|659.02|659.52|659.42|659.72|659.62|658.92|658.82|190
1655296800000|2022-06-15 12:40:00|659.42|659.32|660.52|660.42|660.52|660.42|659.12|659.02|84
1655297100000|2022-06-15 12:45:00|660.62|660.52|660.92|660.82|661.12|661.02|660.22|660.12|188
1655297400000|2022-06-15 12:50:00|661.02|660.92|660.62|660.52|661.32|661.22|660.62|660.52|1523
1655297700000|2022-06-15 12:55:00|660.72|660.62|661.32|661.22|661.32|661.22|660.62|660.52|115
1655298000000|2022-06-15 13:00:00|661.42|661.32|660.52|660.42|661.72|661.62|660.32|660.22|104
1655298300000|2022-06-15 13:05:00|660.42|660.32|661.12|661.02|661.42|661.32|660.42|660.32|100
1655298600000|2022-06-15 13:10:00|661.02|660.92|661.52|661.42|661.72|661.62|659.92|659.82|723
1655298900000|2022-06-15 13:15:00|661.42|661.32|662.72|662.62|662.72|662.62|661.42|661.32|167
1655299200000|2022-06-15 13:20:00|662.62|662.52|662.12|662.02|662.72|662.62|662.12|662.02|118
1655299500000|2022-06-15 13:25:00|662.22|662.12|662.62|662.52|662.62|662.52|661.92|661.82|142
1655299800000|2022-06-15 13:30:00|662.72|662.62|663.02|662.92|663.92|663.82|662.02|661.92|425
1655300100000|2022-06-15 13:35:00|663.12|663.02|663.82|663.72|664.22|664.12|662.32|662.22|283
1655300400000|2022-06-15 13:40:00|664.02|663.92|664.22|664.12|665.22|665.12|663.72|663.62|1117
1655300700000|2022-06-15 13:45:00|664.32|664.22|664.12|664.02|664.42|664.32|663.32|663.22|468
1655301000000|2022-06-15 13:50:00|664.22|664.12|663.92|663.82|664.82|664.72|663.92|663.82|754
1655301300000|2022-06-15 13:55:00|664.02|663.92|663.82|663.72|664.72|664.62|663.42|663.32|233
1655301600000|2022-06-15 14:00:00|663.72|663.62|664.32|664.22|664.72|664.62|663.62|663.52|178
1655301900000|2022-06-15 14:05:00|664.22|664.12|664.72|664.62|665.32|665.22|664.22|664.12|147
1655302200000|2022-06-15 14:10:00|664.7|664.6|664.7|664.6|665.2|665.1|664.5|664.4|124
1655302500000|2022-06-15 14:15:00|664.6|664.5|664.2|664.1|665.3|665.2|664.1|664|104
1655302800000|2022-06-15 14:20:00|664.3|664.2|664.3|664.2|664.5|664.4|663.7|663.6|124
1655303100000|2022-06-15 14:25:00|664.2|664.1|664.6|664.5|664.6|664.5|663.7|663.6|102
1655303400000|2022-06-15 14:30:00|664.5|664.4|664.1|664|664.7|664.6|663.7|663.6|117
1655303700000|2022-06-15 14:35:00|664.2|664.1|663.6|663.5|664.4|664.3|663.3|663.2|121
1655304000000|2022-06-15 14:40:00|663.5|663.4|663.1|663|663.7|663.6|663|662.9|129
1655304300000|2022-06-15 14:45:00|663|662.9|663.2|663.1|663.6|663.5|662.9|662.8|137
1655304600000|2022-06-15 14:50:00|663.1|663|662.5|662.4|663.4|663.3|662.3|662.2|176
1655304900000|2022-06-15 14:55:00|662.6|662.5|663.7|663.6|663.7|663.6|662.4|662.3|123
1655305200000|2022-06-15 15:00:00|663.6|663.5|664|663.9|664|663.9|663.4|663.3|247
1655305500000|2022-06-15 15:05:00|663.9|663.8|663.7|663.6|664.2|664.1|663.5|663.4|288
1655305800000|2022-06-15 15:10:00|663.6|663.5|663.1|663|664|663.9|663|662.9|262
1655306100000|2022-06-15 15:15:00|663|662.9|663|662.9|663.4|663.3|662.8|662.7|194
1655306400000|2022-06-15 15:20:00|663.1|663|663.1|663|663.2|663.1|662.5|662.4|1067
1655306700000|2022-06-15 15:25:00|663|662.9|662.4|662.3|663.1|663|662.4|662.3|232
1655307000000|2022-06-15 15:30:00|662.6|662.2|663.1|662.8|663.3|663|661.6|661.3|617
1655307300000|2022-06-15 15:35:00|662.9|662.6|663.3|663|663.8|663.5|662.8|662.5|418
1655307600000|2022-06-15 15:40:00|663.2|662.9|663.2|662.9|663.5|663.2|663|662.7|83
1655307900000|2022-06-15 15:45:00|663.1|662.8|663.1|662.8|663.5|663.2|663|662.7|41
1655308200000|2022-06-15 15:50:00|663|662.7|663.1|662.8|663.2|662.9|662.8|662.5|24
1655308500000|2022-06-15 15:55:00|663.2|662.9|663.7|663.4|663.9|663.6|663.1|662.8|35
1655308800000|2022-06-15 16:00:00|663.6|663.3|664.4|664.1|664.5|664.2|663.6|663.3|57
1655309100000|2022-06-15 16:05:00|664.5|664.2|663.8|663.5|664.5|664.2|663.6|663.3|65
1655309400000|2022-06-15 16:10:00|663.7|663.4|664.3|664|664.4|664.1|663.7|663.4|31
1655309700000|2022-06-15 16:15:00|664.4|664.1|664.2|663.9|664.8|664.5|664.1|663.8|57
1655310000000|2022-06-15 16:20:00|664.3|664|664.2|663.9|664.5|664.2|664.1|663.8|82
1655310300000|2022-06-15 16:25:00|664.1|663.8|664.6|664.3|664.6|664.3|663.9|663.6|43
1655310600000|2022-06-15 16:30:00|664.5|664.2|664.4|664.1|665|664.7|664.3|664|44
1655310900000|2022-06-15 16:35:00|664.5|664.2|663.9|663.6|664.5|664.2|663.8|663.5|9
1655311200000|2022-06-15 16:40:00|664|663.7|663.3|663|664.1|663.8|663.1|662.8|20
1655311500000|2022-06-15 16:45:00|663.4|663.1|663.5|663.2|663.5|663.2|663|662.7|11
1655311800000|2022-06-15 16:50:00|663.4|663.1|662.4|662.1|663.5|663.2|662.3|662|14
1655312100000|2022-06-15 16:55:00|662.3|662|661.8|661.5|662.4|662.1|661.8|661.5|12
1655312400000|2022-06-15 17:00:00|661.7|661.4|662.2|661.9|662.3|662|661.7|661.4|11
1655312700000|2022-06-15 17:05:00|662.1|661.8|661.9|661.6|662.2|661.9|661.7|661.4|33
1655313000000|2022-06-15 17:10:00|662|661.7|662.6|662.3|662.7|662.4|661.8|661.5|24
1655313300000|2022-06-15 17:15:00|662.7|662.4|662.7|662.4|662.8|662.5|662.5|662.2|15
1655313600000|2022-06-15 17:20:00|662.8|662.5|663.1|662.8|663.1|662.8|662.6|662.3|15
1655313900000|2022-06-15 17:25:00|663|662.7|663.5|663.2|663.7|663.4|663|662.7|13
1655314200000|2022-06-15 17:30:00|663.4|663.1|663.3|663|663.7|663.4|663.3|663|14
1655314500000|2022-06-15 17:35:00|663.4|663.1|663.5|663.2|663.5|663.2|663.1|662.8|2
1655314800000|2022-06-15 17:40:00|663.4|663.1|663.3|663|663.5|663.2|663.2|662.9|8
1655315100000|2022-06-15 17:45:00|663.2|662.9|662.7|662.4|663.3|663|662.7|662.4|8
1655315400000|2022-06-15 17:50:00|662.6|662.3|663.4|663.1|663.4|663.1|661.9|661.6|43
1655315700000|2022-06-15 17:55:00|663.5|663.2|664.6|664.3|665|664.7|663.3|663|23
1655316000000|2022-06-15 18:00:00|664.5|664.2|661.8|661.5|666.1|665.8|661.1|660.8|101
1655316300000|2022-06-15 18:05:00|661.9|661.6|661.6|661.3|662.3|662|659.4|659.1|40
1655316600000|2022-06-15 18:10:00|661.8|661.5|661.3|661|661.8|661.5|659.6|659.3|41
1655316900000|2022-06-15 18:15:00|661.2|660.9|661.8|661.5|662.8|662.5|660.3|660|74
1655317200000|2022-06-15 18:20:00|661.9|661.6|659.9|659.6|662.5|662.2|659.2|658.9|64
1655317500000|2022-06-15 18:25:00|660|659.7|659.8|659.5|661|660.7|659.5|659.2|30
1655317800000|2022-06-15 18:30:00|659.9|659.6|658.1|657.8|660.5|660.2|657|656.7|65
1655318100000|2022-06-15 18:35:00|658|657.7|662.7|662.4|663.6|663.3|657.9|657.6|73
1655318400000|2022-06-15 18:40:00|662.6|662.3|667|666.7|667.1|666.8|662.3|662|194
1655318700000|2022-06-15 18:45:00|667.4|667.1|665.5|665.2|667.4|667.1|665.3|665|119
1655319000000|2022-06-15 18:50:00|665.6|665.3|663.6|663.3|666.4|666.1|662.5|662.2|80
1655319300000|2022-06-15 18:55:00|663.7|663.4|663.3|663|664.6|664.3|662.1|661.8|33
1655319600000|2022-06-15 19:00:00|663.4|663.1|664.2|663.9|665.1|664.8|663.4|663.1|39
1655319900000|2022-06-15 19:05:00|664.3|664|665.2|664.9|665.6|665.3|663.8|663.5|28
1655320200000|2022-06-15 19:10:00|665.1|664.8|664.2|663.9|665.7|665.4|663.4|663.1|28
1655320500000|2022-06-15 19:15:00|664.1|663.8|664.4|664.1|664.6|664.3|663.3|663|28
1655320800000|2022-06-15 19:20:00|664.6|664.3|667.2|666.9|667.3|667|664.6|664.3|83
1655321100000|2022-06-15 19:25:00|667.3|667|667.9|667.6|667.9|667.6|666.7|666.4|76
1655321400000|2022-06-15 19:30:00|668|667.7|668.9|668.6|669.1|668.8|667|666.7|83
1655321700000|2022-06-15 19:35:00|669|668.7|667.3|667|669.3|669|666.9|666.6|72
1655322000000|2022-06-15 19:40:00|667.2|666.9|665.8|665.5|667.3|667|665.6|665.3|35
1655322300000|2022-06-15 19:45:00|665.7|665.4|666.3|666|666.4|666.1|665.1|664.8|28
1655322600000|2022-06-15 19:50:00|666.1|665.8|664.4|664.1|666.1|665.8|664.1|663.8|82
1655322900000|2022-06-15 19:55:00|664.7|664.4|664.3|663.8|664.9|664.6|664.1|663.8|59
1655323200000|2022-06-15 20:00:00|664.9|664.4|664.6|664.1|664.9|664.4|664.4|663.9|0
1655323500000|2022-06-15 20:05:00|664.5|664|665|664.5|665.2|664.7|664.5|664|0
1655323800000|2022-06-15 20:10:00|665.1|664.6|664.1|663.6|665.1|664.6|664|663.5|0
1655324100000|2022-06-15 20:15:00|664.1|663.6|663.8|663.3|664.4|663.9|663.7|663.2|0
1655324400000|2022-06-15 20:20:00|663.7|663.2|663.6|663.1|664.1|663.6|663.3|662.8|0
1655324700000|2022-06-15 20:25:00|663.7|663.2|663.8|663.3|663.9|663.4|663.6|663.1|0
1655325000000|2022-06-15 20:30:00|663.9|663.4|664.5|664|664.6|664.1|663.8|663.3|0
1655325300000|2022-06-15 20:35:00|664.6|664.1|665|664.5|665.2|664.7|664.5|664|0
1655325600000|2022-06-15 20:40:00|664.9|664.4|665.3|664.8|665.3|664.8|664.7|664.2|0
1655325900000|2022-06-15 20:45:00|665|664.5|665.1|664.6|665.1|664.6|664.6|664.1|0
1655326200000|2022-06-15 20:50:00|665.2|664.7|665|664.5|665.2|664.7|664.9|664.4|0
1655326500000|2022-06-15 20:55:00|665.1|664.6|664.6|664.1|665.1|664.6|664.5|664|0
1655326800000|2022-06-15 21:00:00|664.7|664.2|664.6|664.1|664.7|664.2|664.5|664|0
1655327100000|2022-06-15 21:05:00|664.7|664.2|664.7|664.2|664.8|664.3|664.7|664.2|0
1655327400000|2022-06-15 21:10:00|664.8|664.3|664.7|664.2|664.8|664.3|664.7|664.2|0
1655327700000|2022-06-15 21:15:00|664.8|664.3|664.8|664.3|664.8|664.3|664.8|664.3|0
1655328000000|2022-06-15 21:20:00|664.9|664.4|664.8|664.3|664.9|664.4|664.7|664.2|0
1655328300000|2022-06-15 21:25:00|664.9|664.4|664.9|664.4|664.9|664.4|664.9|664.4|0
1655328600000|2022-06-15 21:30:00|665|664.5|665|664.5|665|664.5|664.9|664.4|0
1655328900000|2022-06-15 21:35:00|665.1|664.6|665.1|664.6|665.1|664.6|665|664.5|0
1655329200000|2022-06-15 21:40:00|665.2|664.7|665.2|664.7|665.2|664.7|665.1|664.6|0
1655329500000|2022-06-15 21:45:00|665.1|664.6|665.3|664.8|665.3|664.8|665.1|664.6|0
1655329800000|2022-06-15 21:50:00|665.2|664.7|665.2|664.7|665.3|664.8|665.2|664.7|0
1655330100000|2022-06-15 21:55:00|665.3|664.8|665.3|664.8|665.3|664.8|665.2|664.7|0
1655330400000|2022-06-15 22:00:00|666|665.5|666.1|665.6|666.4|665.9|665.7|665.2|0
1655330700000|2022-06-15 22:05:00|666|665.5|666.3|665.8|666.3|665.8|665.9|665.4|0
1655331000000|2022-06-15 22:10:00|666.2|665.7|667.1|666.6|667.2|666.7|666.2|665.7|0
1655331300000|2022-06-15 22:15:00|667.2|666.7|668.1|667.6|668.1|667.6|667.1|666.6|0
1655331600000|2022-06-15 22:20:00|668|667.5|667.7|667.2|668|667.5|667.6|667.1|0
1655331900000|2022-06-15 22:25:00|667.8|667.3|667.9|667.4|667.9|667.4|667.5|667|0
1655332200000|2022-06-15 22:30:00|668|667.5|667.8|667.3|668.1|667.6|667.5|667|0
1655332500000|2022-06-15 22:35:00|667.7|667.2|667.7|667.2|667.8|667.3|667.5|667|0
1655332800000|2022-06-15 22:40:00|667.6|667.1|667.4|666.9|667.6|667.1|667.2|666.7|0
1655333100000|2022-06-15 22:45:00|666.9|666.4|666.7|666.2|666.9|666.4|666.7|666.2|0
1655333400000|2022-06-15 22:50:00|666.8|666.3|666.6|666.1|666.9|666.4|666.5|666|0
1655333700000|2022-06-15 22:55:00|666.5|666|667.1|666.6|667.1|666.6|666.5|666|0
1655334000000|2022-06-15 23:00:00|667|666.5|666.7|666.2|667|666.5|666.7|666.2|0
1655334300000|2022-06-15 23:05:00|666.8|666.3|666.8|666.3|666.9|666.4|666.7|666.2|0
1655334600000|2022-06-15 23:10:00|666.7|666.2|666.7|666.2|666.9|666.4|666.6|666.1|0
1655334900000|2022-06-15 23:15:00|666.6|666.1|666.6|666.1|666.7|666.2|666.5|666|0
1655335200000|2022-06-15 23:20:00|666.7|666.2|666.6|666.1|666.7|666.2|666.6|666.1|0
1655335500000|2022-06-15 23:25:00|666.7|666.2|666.8|666.3|666.9|666.4|666.6|666.1|0
1655335800000|2022-06-15 23:30:00|666.9|666.4|666.9|666.4|666.9|666.4|666.7|666.2|0
1655336100000|2022-06-15 23:35:00|667|666.5|667.4|666.9|667.4|666.9|667|666.5|0
1655336400000|2022-06-15 23:40:00|667.3|666.8|667.9|667.4|667.9|667.4|667.3|666.8|0
1655336700000|2022-06-15 23:45:00|668|667.5|668|667.5|668.1|667.6|667.8|667.3|0
1655337000000|2022-06-15 23:50:00|668.1|667.6|668.1|667.6|668.4|667.9|668|667.5|0
1655337300000|2022-06-15 23:55:00|668.2|667.7|668.4|667.9|668.4|667.9|668.1|667.6|0
1655337600000|2022-06-16 00:00:00|668.3|667.8|668.7|668.2|668.7|668.2|668.1|667.6|0
1655337900000|2022-06-16 00:05:00|668.6|668.1|668.4|667.9|668.7|668.2|668.1|667.6|0
1655338200000|2022-06-16 00:10:00|668.5|668|668.5|668|668.6|668.1|668.1|667.6|0
1655338500000|2022-06-16 00:15:00|669.6|669.1|669.5|669|669.6|669.1|668.9|668.4|0
1655338800000|2022-06-16 00:20:00|669.4|668.9|670|669.5|670.2|669.7|669.1|668.6|0
1655339100000|2022-06-16 00:25:00|669.9|669.4|669.8|669.3|670.2|669.7|669.6|669.1|0
1655339400000|2022-06-16 00:30:00|669.7|669.2|669.9|669.4|670.2|669.7|669.7|669.2|0
1655339700000|2022-06-16 00:35:00|670|669.5|669.7|669.2|670.1|669.6|669.7|669.2|0
1655340000000|2022-06-16 00:40:00|669.8|669.3|669.7|669.2|669.9|669.4|669.7|669.2|0
1655340300000|2022-06-16 00:45:00|669.8|669.3|669.7|669.2|669.9|669.4|669.7|669.2|0
1655340600000|2022-06-16 00:50:00|669.9|669.4|670.1|669.6|670.1|669.6|669.7|669.2|0
1655340900000|2022-06-16 00:55:00|669.9|669.4|669.6|669.1|669.9|669.4|669.6|669.1|0
1655341200000|2022-06-16 01:00:00|669.4|668.9|669.6|669.1|669.7|669.2|669.4|668.9|0
1655341500000|2022-06-16 01:05:00|669.7|669.2|669.9|669.4|670.1|669.6|669.6|669.1|0
1655341800000|2022-06-16 01:10:00|670.1|669.6|670.9|670.4|671|670.5|669.9|669.4|0
1655342100000|2022-06-16 01:15:00|670.7|670.2|670.5|670|670.9|670.4|670.3|669.8|0
1655342400000|2022-06-16 01:20:00|670.4|669.9|669.8|669.3|670.5|670|669.6|669.1|0
1655342700000|2022-06-16 01:25:00|669.7|669.2|669.6|669.1|669.9|669.4|669.6|669.1|0
1655343000000|2022-06-16 01:30:00|669.7|669.2|669|668.5|669.8|669.3|668.8|668.3|0
1655343300000|2022-06-16 01:35:00|668.8|668.3|668.5|668|669.6|669.1|668.4|667.9|0
1655343600000|2022-06-16 01:40:00|668.4|667.9|667.7|667.2|668.5|668|667.5|667|0
1655343900000|2022-06-16 01:45:00|667.6|667.1|667.7|667.2|667.9|667.4|667|666.5|0
1655344200000|2022-06-16 01:50:00|667.8|667.3|668.1|667.6|668.2|667.7|667.5|667|0
1655344500000|2022-06-16 01:55:00|668|667.5|667.5|667|668.1|667.6|667.3|666.8|0
1655344800000|2022-06-16 02:00:00|667.4|666.9|668.2|667.7|668.2|667.7|667.4|666.9|0
1655345100000|2022-06-16 02:05:00|668.1|667.6|666.9|666.4|668.2|667.7|666.9|666.4|0
1655345400000|2022-06-16 02:10:00|666.8|666.3|667.1|666.6|667.3|666.8|666.7|666.2|0
1655345700000|2022-06-16 02:15:00|666.9|666.4|666.8|666.3|667.5|667|666.8|666.3|0
1655346000000|2022-06-16 02:20:00|666.9|666.4|666.8|666.3|667.1|666.6|666.8|666.3|0
1655346300000|2022-06-16 02:25:00|666.7|666.2|666.6|666.1|666.9|666.4|666.4|665.9|0
1655346600000|2022-06-16 02:30:00|666.5|666|667.1|666.6|667.2|666.7|666.4|665.9|0
1655346900000|2022-06-16 02:35:00|667.2|666.7|667.1|666.6|667.3|666.8|666.9|666.4|0
1655347200000|2022-06-16 02:40:00|667.2|666.7|667.7|667.2|667.7|667.2|667.1|666.6|0
1655347500000|2022-06-16 02:45:00|667.6|667.1|667.7|667.2|668.1|667.6|667.6|667.1|0
1655347800000|2022-06-16 02:50:00|667.5|667|667.5|667|668|667.5|667.5|667|0
1655348100000|2022-06-16 02:55:00|667.7|667.2|667.5|667|667.7|667.2|667.3|666.8|0
1655348400000|2022-06-16 03:00:00|667.4|666.9|667.6|667.1|667.7|667.2|667.4|666.9|0
1655348700000|2022-06-16 03:05:00|667.7|667.2|667.9|667.4|667.9|667.4|667.5|667|0
1655349000000|2022-06-16 03:10:00|667.8|667.3|667.9|667.4|667.9|667.4|667.7|667.2|0
1655349300000|2022-06-16 03:15:00|668|667.5|667.9|667.4|668.1|667.6|667.7|667.2|0
1655349600000|2022-06-16 03:20:00|668|667.5|668.4|667.9|668.4|667.9|668|667.5|0
1655349900000|2022-06-16 03:25:00|668.5|668|668.3|667.8|668.5|668|668.1|667.6|0
1655350200000|2022-06-16 03:30:00|668.2|667.7|667.9|667.4|668.3|667.8|667.9|667.4|0
1655350500000|2022-06-16 03:35:00|668|667.5|667.2|666.7|668|667.5|667.1|666.6|0
1655350800000|2022-06-16 03:40:00|667.3|666.8|667|666.5|667.3|666.8|666.8|666.3|0
1655351100000|2022-06-16 03:45:00|667.1|666.6|666.6|666.1|667.1|666.6|666.6|666.1|0
1655351400000|2022-06-16 03:50:00|666.8|666.3|666.2|665.7|666.8|666.3|666.1|665.6|0
1655351700000|2022-06-16 03:55:00|666.3|665.8|666.3|665.8|666.4|665.9|666|665.5|0
1655352000000|2022-06-16 04:00:00|666.4|665.9|665.7|665.2|666.6|666.1|665.6|665.1|0
1655352300000|2022-06-16 04:05:00|665.8|665.3|665.9|665.4|666.2|665.7|665.6|665.1|0
1655352600000|2022-06-16 04:10:00|666|665.5|666.1|665.6|666.2|665.7|665.6|665.1|0
1655352900000|2022-06-16 04:15:00|666.2|665.7|665.7|665.2|666.2|665.7|665.6|665.1|0
1655353200000|2022-06-16 04:20:00|665.6|665.1|665.5|665|666.2|665.7|665.4|664.9|0
1655353500000|2022-06-16 04:25:00|665.4|664.9|665.8|665.3|666|665.5|665.4|664.9|0
1655353800000|2022-06-16 04:30:00|665.6|665.1|666.3|665.8|666.4|665.9|665.6|665.1|0
1655354100000|2022-06-16 04:35:00|666.1|665.6|666.3|665.8|666.3|665.8|666.1|665.6|0
1655354400000|2022-06-16 04:40:00|666.2|665.7|665.4|664.9|666.2|665.7|665.4|664.9|0
1655354700000|2022-06-16 04:45:00|665.5|665|665.4|664.9|665.6|665.1|665.2|664.7|0
1655355000000|2022-06-16 04:50:00|665.3|664.8|665.2|664.7|665.4|664.9|665|664.5|0
1655355300000|2022-06-16 04:55:00|665.1|664.6|664.8|664.3|665.4|664.9|664.8|664.3|0
1655355600000|2022-06-16 05:00:00|664.7|664.2|664.6|664.1|664.8|664.3|664.5|664|0
1655355900000|2022-06-16 05:05:00|664.5|664|664.1|663.6|664.6|664.1|663.9|663.4|0
1655356200000|2022-06-16 05:10:00|664.2|663.7|663.4|662.9|664.2|663.7|663.1|662.6|0
1655356500000|2022-06-16 05:15:00|663.3|662.8|663.7|663.2|663.9|663.4|663.2|662.7|0
1655356800000|2022-06-16 05:20:00|663.9|663.4|663.9|663.4|664.3|663.8|663.7|663.2|0
1655357100000|2022-06-16 05:25:00|664.1|663.6|664.4|663.9|664.6|664.1|663.9|663.4|0
1655357400000|2022-06-16 05:30:00|664.5|664|663.2|662.7|664.5|664|663.2|662.7|0
1655357700000|2022-06-16 05:35:00|663.3|662.8|662.9|662.4|663.3|662.8|662.4|661.9|0
1655358000000|2022-06-16 05:40:00|662.8|662.3|663|662.5|663.3|662.8|662.6|662.1|0
1655358300000|2022-06-16 05:45:00|662.8|662.3|662.8|662.3|663|662.5|662.4|661.9|0
1655358600000|2022-06-16 05:50:00|662.7|662.2|662|661.5|662.8|662.3|661.8|661.3|0
1655358900000|2022-06-16 05:55:00|662.1|661.6|662.2|661.7|662.4|661.9|662|661.5|0
1655359200000|2022-06-16 06:00:00|662.4|661.9|663.4|663.1|663.7|663.4|662.4|661.9|85
1655359500000|2022-06-16 06:05:00|663.5|663.2|662.7|662.4|663.5|663.2|662.5|662.2|20
1655359800000|2022-06-16 06:10:00|662.8|662.5|663.1|662.8|663.4|663.1|662.4|662.1|29
1655360100000|2022-06-16 06:15:00|663.2|662.9|662.5|662.2|663.5|663.2|662.4|662.1|10
1655360400000|2022-06-16 06:20:00|662.6|662.3|662.2|661.9|662.7|662.4|662.1|661.8|16
1655360700000|2022-06-16 06:25:00|662.3|662|661.4|661.1|662.5|662.2|661.2|660.9|12
1655361000000|2022-06-16 06:30:00|661.5|661.2|659.8|659.5|661.5|661.2|659.4|659.1|22
1655361300000|2022-06-16 06:35:00|659.9|659.6|659.3|659|660.1|659.8|659.2|658.9|20
1655361600000|2022-06-16 06:40:00|659.2|658.9|658.9|658.6|659.3|659|658.1|657.8|8
1655361900000|2022-06-16 06:45:00|659|658.7|659.6|659.3|659.7|659.4|658.9|658.6|46
1655362200000|2022-06-16 06:50:00|659.5|659.2|659.2|658.9|659.7|659.4|658.9|658.6|34
1655362500000|2022-06-16 06:55:00|659.1|658.8|659.1|658.8|659.4|659.1|658.7|658.4|35
1655362800000|2022-06-16 07:00:00|659|658.9|659.7|659.6|660.7|660.6|658.5|658.4|900
1655363100000|2022-06-16 07:05:00|659.8|659.7|658.7|658.6|660.2|660.1|658.3|658.2|355
1655363400000|2022-06-16 07:10:00|658.6|658.5|657.4|657.3|658.8|658.7|656.7|656.6|339
1655363700000|2022-06-16 07:15:00|657.3|657.2|655.8|655.7|657.6|657.5|654.9|654.8|268
1655364000000|2022-06-16 07:20:00|655.7|655.6|653.8|653.7|655.9|655.8|653.7|653.6|239
1655364300000|2022-06-16 07:25:00|653.7|653.6|654.3|654.2|654.7|654.6|653|652.9|158
1655364600000|2022-06-16 07:30:00|654.2|654.1|650.2|650.1|654.3|654.2|649.1|649|571
1655364900000|2022-06-16 07:35:00|650.3|650.2|649.9|649.8|651.2|651.1|649.4|649.3|340
1655365200000|2022-06-16 07:40:00|649.96|649.86|650.66|650.56|650.86|650.76|648.86|648.76|259
1655365500000|2022-06-16 07:45:00|650.76|650.66|650.26|650.16|651.46|651.36|649.76|649.66|203
1655365800000|2022-06-16 07:50:00|650.16|650.06|649.36|649.26|650.16|650.06|648.66|648.56|305
1655366100000|2022-06-16 07:55:00|649.26|649.16|649.76|649.66|650.26|650.16|648.76|648.66|245
1655366400000|2022-06-16 08:00:00|649.66|649.56|651.96|651.86|652.16|652.06|649.36|649.26|344
1655366700000|2022-06-16 08:05:00|651.86|651.76|651.36|651.26|652.76|652.66|651.36|651.26|554
1655367000000|2022-06-16 08:10:00|651.46|651.36|650.86|650.76|651.46|651.36|650.26|650.16|140
1655367300000|2022-06-16 08:15:00|650.96|650.86|650.36|650.26|651.56|651.46|650.36|650.26|111
1655367600000|2022-06-16 08:20:00|650.46|650.36|650.46|650.36|650.76|650.66|649.46|649.36|97
1655367900000|2022-06-16 08:25:00|650.56|650.46|650.36|650.26|650.96|650.86|649.86|649.76|126
1655368200000|2022-06-16 08:30:00|650.46|650.36|648.86|648.76|650.46|650.36|648.86|648.76|284
1655368500000|2022-06-16 08:35:00|648.76|648.66|649.36|649.26|649.36|649.26|648.36|648.26|100
1655368800000|2022-06-16 08:40:00|649.26|649.16|647.96|647.86|649.26|649.16|647.76|647.66|158
1655369100000|2022-06-16 08:45:00|648.06|647.96|649.76|649.66|649.76|649.66|647.96|647.86|97
1655369400000|2022-06-16 08:50:00|649.66|649.56|647.86|647.76|649.66|649.56|647.56|647.46|105
1655369700000|2022-06-16 08:55:00|647.76|647.66|645.96|645.86|647.96|647.86|645.96|645.86|141
1655370000000|2022-06-16 09:00:00|645.66|645.56|645.26|645.16|646.36|646.26|645.26|645.16|144
1655370300000|2022-06-16 09:05:00|645.16|645.06|644.06|643.96|645.16|645.06|643.76|643.66|175
1655370600000|2022-06-16 09:10:00|643.96|643.86|644.26|644.16|644.46|644.36|643.66|643.56|154
1655370900000|2022-06-16 09:15:00|644.16|644.06|644.56|644.46|644.96|644.86|644.16|644.06|126
1655371200000|2022-06-16 09:20:00|644.46|644.36|644.06|643.96|644.46|644.36|643.06|642.96|120
1655371500000|2022-06-16 09:25:00|643.96|643.86|644.06|643.96|644.86|644.76|643.86|643.76|101
1655371800000|2022-06-16 09:30:00|644.16|644.06|642.66|642.56|644.26|644.16|642.56|642.46|135
1655372100000|2022-06-16 09:35:00|642.56|642.46|642.16|642.06|643.06|642.96|641.86|641.76|292
1655372400000|2022-06-16 09:40:00|642.06|641.96|642.26|642.16|642.46|642.36|641.56|641.46|188
1655372700000|2022-06-16 09:45:00|642.36|642.26|642.86|642.76|642.86|642.76|641.96|641.86|119
1655373000000|2022-06-16 09:50:00|642.76|642.66|643.26|643.16|643.26|643.16|642.06|641.96|87
1655373300000|2022-06-16 09:55:00|643.16|643.06|644.06|643.96|644.36|644.26|642.76|642.66|205
1655373600000|2022-06-16 10:00:00|644.16|644.06|644.56|644.46|644.56|644.46|643.16|643.06|250
1655373900000|2022-06-16 10:05:00|644.46|644.36|645.06|644.96|645.36|645.26|644.36|644.26|126
1655374200000|2022-06-16 10:10:00|645.16|645.06|644.96|644.86|645.96|645.86|644.86|644.76|144
1655374500000|2022-06-16 10:15:00|645.06|644.96|644.66|644.56|645.06|644.96|644.26|644.16|160
1655374800000|2022-06-16 10:20:00|644.56|644.46|642.96|642.86|644.56|644.46|642.66|642.56|103
1655375100000|2022-06-16 10:25:00|643.06|642.96|642.76|642.66|643.46|643.36|642.66|642.56|408
1655375400000|2022-06-16 10:30:00|642.66|642.56|642.46|642.36|643.06|642.96|642.26|642.16|93
1655375700000|2022-06-16 10:35:00|642.36|642.26|642.16|642.06|642.66|642.56|642.06|641.96|41
1655376000000|2022-06-16 10:40:00|642.26|642.16|642.56|642.46|642.66|642.56|642.06|641.96|221
1655376300000|2022-06-16 10:45:00|642.46|642.36|641.86|641.76|642.56|642.46|641.76|641.66|34
1655376600000|2022-06-16 10:50:00|641.76|641.66|641.56|641.46|642.16|642.06|641.16|641.06|60
1655376900000|2022-06-16 10:55:00|641.46|641.36|640.76|640.66|641.86|641.76|640.66|640.56|41
1655377200000|2022-06-16 11:00:00|640.66|640.56|641.06|640.96|642.76|642.66|640.66|640.56|88
1655377500000|2022-06-16 11:05:00|641.16|641.06|641.36|641.26|641.96|641.86|640.66|640.56|57
1655377800000|2022-06-16 11:10:00|641.46|641.36|640.56|640.46|641.46|641.36|640.36|640.26|65
1655378100000|2022-06-16 11:15:00|640.46|640.36|640.16|640.06|640.66|640.56|639.86|639.76|38
1655378400000|2022-06-16 11:20:00|640.26|640.16|641.26|641.16|641.26|641.16|639.96|639.86|21
1655378700000|2022-06-16 11:25:00|641.16|641.06|643.46|643.36|643.86|643.76|640.76|640.66|78
1655379000000|2022-06-16 11:30:00|643.36|643.26|642.96|642.86|643.36|643.26|642.16|642.06|34
1655379300000|2022-06-16 11:35:00|642.86|642.76|643.06|642.96|643.66|643.56|642.76|642.66|37
1655379600000|2022-06-16 11:40:00|642.97|642.87|641.07|640.97|642.97|642.87|640.87|640.77|33
1655379900000|2022-06-16 11:45:00|640.97|640.87|639.87|639.77|640.97|640.87|639.67|639.57|32
1655380200000|2022-06-16 11:50:00|639.97|639.87|639.67|639.57|640.37|640.27|639.67|639.57|53
1655380500000|2022-06-16 11:55:00|639.57|639.47|640.57|640.47|640.77|640.67|639.57|639.47|53
1655380800000|2022-06-16 12:00:00|640.47|640.37|643.07|642.97|643.37|643.27|640.37|640.27|67
1655381100000|2022-06-16 12:05:00|643.17|643.07|644.47|644.37|644.57|644.47|643.07|642.97|49
1655381400000|2022-06-16 12:10:00|644.57|644.47|644.37|644.27|645.07|644.97|644.17|644.07|59
1655381700000|2022-06-16 12:15:00|644.27|644.17|642.67|642.57|644.67|644.57|642.47|642.37|106
1655382000000|2022-06-16 12:20:00|642.77|642.67|643.67|643.57|643.67|643.57|642.67|642.57|79
1655382300000|2022-06-16 12:25:00|643.57|643.47|642.47|642.37|643.77|643.67|641.97|641.87|88
1655382600000|2022-06-16 12:30:00|642.37|642.27|643.07|642.97|643.77|643.67|641.87|641.77|84
1655382900000|2022-06-16 12:35:00|643.17|643.07|644.17|644.07|644.27|644.17|642.77|642.67|59
1655383200000|2022-06-16 12:40:00|644.27|644.17|643.47|643.37|644.37|644.27|643.27|643.17|36
1655383500000|2022-06-16 12:45:00|643.57|643.47|642.97|642.87|643.87|643.77|642.67|642.57|35
1655383800000|2022-06-16 12:50:00|643.07|642.97|643.37|643.27|643.87|643.77|642.77|642.67|42
1655384100000|2022-06-16 12:55:00|643.47|643.37|642.77|642.67|643.77|643.67|642.67|642.57|32
1655384400000|2022-06-16 13:00:00|642.87|642.77|643.17|643.07|643.47|643.37|642.37|642.27|65
1655384700000|2022-06-16 13:05:00|643.37|643.27|642.97|642.87|643.47|643.37|642.07|641.97|108
1655385000000|2022-06-16 13:10:00|642.87|642.77|642.77|642.67|642.97|642.87|642.67|642.57|74
1655385300000|2022-06-16 13:15:00|642.67|642.57|642.57|642.47|642.97|642.87|642.27|642.17|174
1655385600000|2022-06-16 13:20:00|642.47|642.37|641.47|641.37|642.57|642.47|641.27|641.17|56
1655385900000|2022-06-16 13:25:00|641.37|641.27|641.07|640.97|642.07|641.97|641.07|640.97|464
1655386200000|2022-06-16 13:30:00|641.17|641.07|640.97|640.87|642.97|642.87|640.77|640.67|234
1655386500000|2022-06-16 13:35:00|641.07|640.97|640.97|640.87|641.97|641.87|640.37|640.27|286
1655386800000|2022-06-16 13:40:00|641.07|640.97|640.97|640.87|641.97|641.87|640.57|640.47|63
1655387100000|2022-06-16 13:45:00|640.87|640.77|641.87|641.77|642.37|642.27|640.87|640.77|91
1655387400000|2022-06-16 13:50:00|641.97|641.87|640.37|640.27|641.97|641.87|640.07|639.97|315
1655387700000|2022-06-16 13:55:00|640.27|640.17|640.27|640.17|640.97|640.87|639.67|639.57|140
1655388000000|2022-06-16 14:00:00|640.37|640.27|639.97|639.87|640.97|640.87|639.57|639.47|111
1655388300000|2022-06-16 14:05:00|639.87|639.77|640.47|640.37|640.47|640.37|639.37|639.27|130
1655388600000|2022-06-16 14:10:00|640.51|640.41|639.61|639.51|640.81|640.71|639.61|639.51|165
1655388900000|2022-06-16 14:15:00|639.51|639.41|638.91|638.81|640.51|640.41|638.91|638.81|140
1655389200000|2022-06-16 14:20:00|639.01|638.91|640.41|640.31|640.51|640.41|638.81|638.71|168
1655389500000|2022-06-16 14:25:00|640.31|640.21|640.81|640.71|641.21|641.11|640.21|640.11|124
1655389800000|2022-06-16 14:30:00|640.71|640.61|640.81|640.71|641.31|641.21|640.11|640.01|266
1655390100000|2022-06-16 14:35:00|640.71|640.61|639.41|639.31|640.81|640.71|639.31|639.21|110
1655390400000|2022-06-16 14:40:00|639.31|639.21|638.31|638.21|639.41|639.31|638.21|638.11|83
1655390700000|2022-06-16 14:45:00|638.21|638.11|637.21|637.11|638.41|638.31|637.21|637.11|118
1655391000000|2022-06-16 14:50:00|637.11|637.01|637.31|637.21|637.41|637.31|636.51|636.41|171
1655391300000|2022-06-16 14:55:00|637.41|637.31|637.71|637.61|637.91|637.81|637.31|637.21|106
1655391600000|2022-06-16 15:00:00|637.61|637.51|638.91|638.81|638.91|638.81|637.61|637.51|125
1655391900000|2022-06-16 15:05:00|638.81|638.71|638.81|638.71|638.91|638.81|638.11|638.01|135
1655392200000|2022-06-16 15:10:00|638.71|638.61|639.91|639.81|639.91|639.81|638.71|638.61|245
1655392500000|2022-06-16 15:15:00|639.81|639.71|639.61|639.51|640.31|640.21|639.41|639.31|203
1655392800000|2022-06-16 15:20:00|639.51|639.41|639.81|639.71|640.01|639.91|639.01|638.91|221
1655393100000|2022-06-16 15:25:00|639.91|639.81|639.61|639.51|641.01|640.91|639.61|639.51|259
1655393400000|2022-06-16 15:30:00|639.71|639.41|638.91|638.61|640.11|639.81|638.71|638.41|380
1655393700000|2022-06-16 15:35:00|638.81|638.51|638.71|638.41|638.91|638.61|637.81|637.51|433
1655394000000|2022-06-16 15:40:00|638.61|638.31|637.41|637.11|638.61|638.31|636.71|636.41|82
1655394300000|2022-06-16 15:45:00|637.31|637.01|637.11|636.81|637.31|637.01|636.41|636.11|92
1655394600000|2022-06-16 15:50:00|637.21|636.91|637.01|636.71|637.51|637.21|636.41|636.11|280
1655394900000|2022-06-16 15:55:00|637.11|636.81|638.51|638.21|638.51|638.21|637.01|636.71|30
1655395200000|2022-06-16 16:00:00|638.41|638.11|637.61|637.31|638.51|638.21|637.31|637.01|100
1655395500000|2022-06-16 16:05:00|637.71|637.41|636.61|636.31|637.81|637.51|636.51|636.21|37
1655395800000|2022-06-16 16:10:00|636.51|636.21|636.11|635.81|637.31|637.01|636.11|635.81|53
1655396100000|2022-06-16 16:15:00|636.21|635.91|636.61|636.31|637.51|637.21|636.11|635.81|34
1655396400000|2022-06-16 16:20:00|636.51|636.21|636.61|636.31|637.21|636.91|636.21|635.91|41
1655396700000|2022-06-16 16:25:00|636.71|636.41|637.11|636.81|637.21|636.91|636.11|635.81|38
1655397000000|2022-06-16 16:30:00|637.21|636.91|637.21|636.91|637.61|637.31|636.31|636.01|64
1655397300000|2022-06-16 16:35:00|637.11|636.81|636.61|636.31|637.21|636.91|636.11|635.81|13
1655397600000|2022-06-16 16:40:00|636.71|636.41|637.81|637.51|638.11|637.81|636.51|636.21|49
1655397900000|2022-06-16 16:45:00|637.91|637.61|638.31|638.01|638.41|638.11|637.41|637.11|65
1655398200000|2022-06-16 16:50:00|638.21|637.91|638.21|637.91|638.81|638.51|637.81|637.51|15
1655398500000|2022-06-16 16:55:00|638.11|637.81|637.81|637.51|638.11|637.81|637.21|636.91|23
1655398800000|2022-06-16 17:00:00|637.71|637.41|637.61|637.31|638.41|638.11|637.41|637.11|20
1655399100000|2022-06-16 17:05:00|637.71|637.41|638.41|638.11|638.81|638.51|637.11|636.81|51
1655399400000|2022-06-16 17:10:00|638.31|638.01|638.31|638.01|638.81|638.51|637.81|637.51|8
1655399700000|2022-06-16 17:15:00|638.41|638.11|638.01|637.71|638.51|638.21|637.51|637.21|15
1655400000000|2022-06-16 17:20:00|638.11|637.81|637.21|636.91|638.11|637.81|637.01|636.71|6
1655400300000|2022-06-16 17:25:00|637.11|636.81|638.21|637.91|638.61|638.31|636.91|636.61|175
1655400600000|2022-06-16 17:30:00|638.11|637.81|638.71|638.41|638.91|638.61|637.71|637.41|62
1655400900000|2022-06-16 17:35:00|638.81|638.51|637.91|637.61|638.81|638.51|637.41|637.11|10
1655401200000|2022-06-16 17:40:00|637.81|637.51|636.41|636.11|638.01|637.71|636.41|636.11|37
1655401500000|2022-06-16 17:45:00|636.31|636.01|636.21|635.91|636.61|636.31|635.91|635.61|23
1655401800000|2022-06-16 17:50:00|636.11|635.81|635.71|635.41|636.31|636.01|635.71|635.41|5
1655402100000|2022-06-16 17:55:00|635.81|635.51|634.81|634.51|635.91|635.61|634.71|634.41|16
1655402400000|2022-06-16 18:00:00|634.71|634.41|634.21|633.91|634.81|634.51|634.21|633.91|24
1655402700000|2022-06-16 18:05:00|634.31|634.01|633.51|633.21|634.31|634.01|633.51|633.21|31
1655403000000|2022-06-16 18:10:00|633.61|633.31|633.91|633.61|634.01|633.71|633.51|633.21|9
1655403300000|2022-06-16 18:15:00|633.81|633.51|633.81|633.51|633.91|633.61|633.31|633.01|10
1655403600000|2022-06-16 18:20:00|633.91|633.61|633.31|633.01|633.91|633.61|633.11|632.81|30
1655403900000|2022-06-16 18:25:00|633.41|633.11|633.21|632.91|633.51|633.21|633.21|632.91|7
1655404200000|2022-06-16 18:30:00|633.11|632.81|633.11|632.81|633.71|633.41|632.91|632.61|9
1655404500000|2022-06-16 18:35:00|633.21|632.91|632.91|632.61|633.31|633.01|632.51|632.21|23
1655404800000|2022-06-16 18:40:00|633.01|632.71|632.71|632.41|634.01|633.71|632.51|632.21|19
1655405100000|2022-06-16 18:45:00|632.61|632.31|631.61|631.31|633.31|633.01|631.61|631.31|41
1655405400000|2022-06-16 18:50:00|631.71|631.41|631.71|631.41|632.11|631.81|631.51|631.21|37
1655405700000|2022-06-16 18:55:00|631.61|631.31|631.91|631.61|632.21|631.91|631.51|631.21|10
1655406000000|2022-06-16 19:00:00|631.81|631.51|633.51|633.21|633.71|633.41|631.81|631.51|25
1655406300000|2022-06-16 19:05:00|633.41|633.11|634.81|634.51|634.81|634.51|633.01|632.71|69
1655406600000|2022-06-16 19:10:00|634.71|634.41|634.21|633.91|635.31|635.01|633.91|633.61|32
1655406900000|2022-06-16 19:15:00|634.11|633.81|634.41|634.11|634.41|634.11|633.51|633.21|23
1655407200000|2022-06-16 19:20:00|634.51|634.21|634.11|633.81|634.81|634.51|634.01|633.71|23
1655407500000|2022-06-16 19:25:00|634.01|633.71|634.51|634.21|635.01|634.71|633.91|633.61|13
1655407800000|2022-06-16 19:30:00|634.41|634.11|632.71|632.41|634.81|634.51|632.71|632.41|18
1655408100000|2022-06-16 19:35:00|632.51|632.21|633.41|633.11|633.51|633.21|632.51|632.21|27
1655408400000|2022-06-16 19:40:00|633.51|633.21|633.21|632.91|634.41|634.11|633.11|632.81|13
1655408700000|2022-06-16 19:45:00|633.11|632.81|632.61|632.31|633.41|633.11|632.51|632.21|27
1655409000000|2022-06-16 19:50:00|633.21|632.91|632.91|632.61|633.31|633.01|632.71|632.41|126
1655409300000|2022-06-16 19:55:00|633.11|632.81|633.41|632.91|634.21|633.91|632.71|632.41|66
1655409600000|2022-06-16 20:00:00|633.52|633.02|632.72|632.22|633.72|633.22|632.52|632.02|0
1655409900000|2022-06-16 20:05:00|632.62|632.12|632.12|631.62|633.92|633.42|632.02|631.52|0
1655410200000|2022-06-16 20:10:00|632.22|631.72|634.32|633.82|634.32|633.82|632.12|631.62|0
1655410500000|2022-06-16 20:15:00|634.21|633.71|632.91|632.41|634.21|633.71|632.81|632.31|0
1655410800000|2022-06-16 20:20:00|632.81|632.31|633.11|632.61|633.11|632.61|632.71|632.21|0
1655411100000|2022-06-16 20:25:00|633.01|632.51|633.51|633.01|633.51|633.01|632.81|632.31|0
1655411400000|2022-06-16 20:30:00|633.62|633.12|633.32|632.82|633.82|633.32|633.32|632.82|0
1655411700000|2022-06-16 20:35:00|633.42|632.92|633.22|632.72|633.52|633.02|633.22|632.72|0
1655412000000|2022-06-16 20:40:00|633.32|632.82|633.22|632.72|633.32|632.82|633.12|632.62|0
1655412300000|2022-06-16 20:45:00|633.31|632.81|634.01|633.51|634.01|633.51|633.31|632.81|0
1655412600000|2022-06-16 20:50:00|633.91|633.41|634.31|633.81|634.41|633.91|633.91|633.41|0
1655412900000|2022-06-16 20:55:00|634.21|633.71|634.41|633.91|634.51|634.01|634.01|633.51|0
1655413200000|2022-06-16 21:00:00|634.51|634.01|634.71|634.21|634.71|634.21|634.41|633.91|0
1655413500000|2022-06-16 21:05:00|634.81|634.31|634.71|634.21|634.81|634.31|634.71|634.21|0
1655413800000|2022-06-16 21:10:00|634.81|634.31|634.81|634.31|634.81|634.31|634.81|634.31|0
1655414100000|2022-06-16 21:15:00|634.71|634.21|634.71|634.21|634.71|634.21|634.61|634.11|0
1655414400000|2022-06-16 21:20:00|634.81|634.31|634.81|634.31|634.81|634.31|634.71|634.21|0
1655414700000|2022-06-16 21:25:00|634.71|634.21|634.81|634.31|634.81|634.31|634.71|634.21|0
1655415000000|2022-06-16 21:30:00|634.71|634.21|634.71|634.21|634.71|634.21|634.71|634.21|0
1655415300000|2022-06-16 21:35:00|634.61|634.11|634.61|634.11|634.61|634.11|634.61|634.11|0
1655415600000|2022-06-16 21:40:00|634.71|634.21|634.71|634.21|634.71|634.21|634.71|634.21|0
1655415900000|2022-06-16 21:45:00|634.61|634.11|634.51|634.01|634.61|634.11|634.51|634.01|0
1655416200000|2022-06-16 21:50:00|634.61|634.11|634.61|634.11|634.71|634.21|634.51|634.01|0
1655416500000|2022-06-16 21:55:00|634.71|634.21|634.71|634.21|634.71|634.21|634.71|634.21|0
1655416800000|2022-06-16 22:00:00|634.81|634.31|635.21|634.71|635.41|634.91|634.81|634.31|0
1655417100000|2022-06-16 22:05:00|635.41|634.91|634.61|634.11|635.51|635.01|634.61|634.11|0
1655417400000|2022-06-16 22:10:00|634.51|634.01|634.51|634.01|634.71|634.21|634.41|633.91|0
1655417700000|2022-06-16 22:15:00|634.41|633.91|634.31|633.81|634.51|634.01|634.21|633.71|0
1655418000000|2022-06-16 22:20:00|634.41|633.91|634.91|634.41|635.01|634.51|634.41|633.91|0
1655418300000|2022-06-16 22:25:00|634.81|634.31|635.21|634.71|635.31|634.81|634.71|634.21|0
1655418600000|2022-06-16 22:30:00|635.31|634.81|635.11|634.61|635.31|634.81|634.91|634.41|0
1655418900000|2022-06-16 22:35:00|635.01|634.51|635.21|634.71|635.21|634.71|634.71|634.21|0
1655419200000|2022-06-16 22:40:00|635.11|634.61|635.01|634.51|635.11|634.61|634.91|634.41|0
1655419500000|2022-06-16 22:45:00|634.91|634.41|634.71|634.21|634.91|634.41|634.71|634.21|0
1655419800000|2022-06-16 22:50:00|634.81|634.31|634.81|634.31|634.91|634.41|634.71|634.21|0
1655420100000|2022-06-16 22:55:00|634.71|634.21|634.41|633.91|634.81|634.31|634.41|633.91|0
1655420400000|2022-06-16 23:00:00|634.51|634.01|634.81|634.31|634.81|634.31|634.41|633.91|0
1655420700000|2022-06-16 23:05:00|634.71|634.21|634.71|634.21|634.81|634.31|634.61|634.11|0
1655421000000|2022-06-16 23:10:00|634.61|634.11|634.51|634.01|634.71|634.21|634.41|633.91|0
1655421300000|2022-06-16 23:15:00|634.92|634.42|633.92|633.42|634.92|634.42|633.92|633.42|0
1655421600000|2022-06-16 23:20:00|633.72|633.22|633.32|632.82|633.72|633.22|633.22|632.72|0
1655421900000|2022-06-16 23:25:00|633.42|632.92|633.62|633.12|633.82|633.32|633.32|632.82|0
1655422200000|2022-06-16 23:30:00|633.51|633.01|633.81|633.31|634.21|633.71|633.51|633.01|0
1655422500000|2022-06-16 23:35:00|633.91|633.41|633.41|632.91|633.91|633.41|633.41|632.91|0
1655422800000|2022-06-16 23:40:00|633.51|633.01|633.61|633.11|633.71|633.21|633.41|632.91|0
1655423100000|2022-06-16 23:45:00|633.71|633.21|634.11|633.61|634.21|633.71|633.61|633.11|0
1655423400000|2022-06-16 23:50:00|634.21|633.71|634.31|633.81|634.31|633.81|633.91|633.41|0
1655423700000|2022-06-16 23:55:00|634.21|633.71|633.81|633.31|634.31|633.81|633.71|633.21|0
1655424000000|2022-06-17 00:00:00|633.71|633.21|633.31|632.81|633.81|633.31|632.81|632.31|0
1655424300000|2022-06-17 00:05:00|633.21|632.71|634.41|633.91|634.41|633.91|633.11|632.61|0
1655424600000|2022-06-17 00:10:00|634.51|634.01|635.61|635.11|635.61|635.11|634.41|633.91|0
1655424900000|2022-06-17 00:15:00|635.71|635.21|637.41|636.91|637.61|637.11|635.61|635.11|0
1655425200000|2022-06-17 00:20:00|637.21|636.71|635.91|635.41|637.21|636.71|635.51|635.01|0
1655425500000|2022-06-17 00:25:00|636.11|635.61|636.51|636.01|636.81|636.31|635.71|635.21|0
1655425800000|2022-06-17 00:30:00|636.31|635.81|635.01|634.51|636.71|636.21|635.01|634.51|0
1655426100000|2022-06-17 00:35:00|634.81|634.31|634.61|634.11|635.81|635.31|634.41|633.91|0
1655426400000|2022-06-17 00:40:00|634.51|634.01|634.61|634.11|635.51|635.01|634.21|633.71|0
1655426700000|2022-06-17 00:45:00|634.71|634.21|635.31|634.81|635.41|634.91|634.61|634.11|0
1655427000000|2022-06-17 00:50:00|635.41|634.91|635.91|635.41|636.11|635.61|635.31|634.81|0
1655427300000|2022-06-17 00:55:00|636.11|635.61|635.71|635.21|636.11|635.61|635.51|635.01|0
1655427600000|2022-06-17 01:00:00|635.81|635.31|635.51|635.01|636.11|635.61|635.51|635.01|0
1655427900000|2022-06-17 01:05:00|635.61|635.11|636.61|636.11|637.01|636.51|635.61|635.11|0
1655428200000|2022-06-17 01:10:00|636.51|636.01|636.31|635.81|636.61|636.11|636.11|635.61|0
1655428500000|2022-06-17 01:15:00|636.51|636.01|636.61|636.11|636.81|636.31|636.51|636.01|0
1655428800000|2022-06-17 01:20:00|636.51|636.01|636.51|636.01|636.81|636.31|636.11|635.61|0
1655429100000|2022-06-17 01:25:00|636.61|636.11|636.11|635.61|636.61|636.11|636.11|635.61|0
1655429400000|2022-06-17 01:30:00|636.21|635.71|637.01|636.51|637.01|636.51|635.91|635.41|0
1655429700000|2022-06-17 01:35:00|637.21|636.71|636.91|636.41|637.21|636.71|636.51|636.01|0
1655430000000|2022-06-17 01:40:00|636.81|636.31|637.41|636.91|637.61|637.11|636.81|636.31|0
1655430300000|2022-06-17 01:45:00|637.61|637.11|637.61|637.11|637.61|637.11|637.21|636.71|0
1655430600000|2022-06-17 01:50:00|637.71|637.21|638.41|637.91|638.51|638.01|637.21|636.71|0
1655430900000|2022-06-17 01:55:00|638.51|638.01|638.71|638.21|639.11|638.61|638.41|637.91|0
1655431200000|2022-06-17 02:00:00|638.81|638.31|638.71|638.21|639.11|638.61|638.31|637.81|0
1655431500000|2022-06-17 02:05:00|638.91|638.41|638.31|637.81|638.91|638.41|638.31|637.81|0
1655431800000|2022-06-17 02:10:00|638.41|637.91|638.51|638.01|638.61|638.11|638.11|637.61|0
1655432100000|2022-06-17 02:15:00|638.31|637.81|638.01|637.51|638.51|638.01|637.91|637.41|0
1655432400000|2022-06-17 02:20:00|637.91|637.41|637.61|637.11|638.01|637.51|637.41|636.91|0
1655432700000|2022-06-17 02:25:00|637.81|637.31|637.91|637.41|637.91|637.41|637.61|637.11|0
1655433000000|2022-06-17 02:30:00|637.81|637.31|637.91|637.41|638.21|637.71|637.81|637.31|0
1655433300000|2022-06-17 02:35:00|637.81|637.31|637.61|637.11|637.81|637.31|637.61|637.11|0
1655433600000|2022-06-17 02:40:00|637.41|636.91|639.41|638.91|639.61|639.11|637.21|636.71|0
1655433900000|2022-06-17 02:45:00|639.51|639.01|638.51|638.01|639.81|639.31|638.31|637.81|0
1655434200000|2022-06-17 02:50:00|638.41|637.91|637.91|637.41|638.51|638.01|637.91|637.41|0
1655434500000|2022-06-17 02:55:00|637.81|637.31|637.91|637.41|637.91|637.41|637.21|636.71|0
1655434800000|2022-06-17 03:00:00|637.81|637.31|637.91|637.41|638.11|637.61|637.41|636.91|0
1655435100000|2022-06-17 03:05:00|638.01|637.51|637.71|637.21|638.31|637.81|637.71|637.21|0
1655435400000|2022-06-17 03:10:00|637.91|637.41|638.91|638.41|638.91|638.41|637.71|637.21|0
1655435700000|2022-06-17 03:15:00|639.01|638.51|639.11|638.61|639.41|638.91|639.01|638.51|0
1655436000000|2022-06-17 03:20:00|639.21|638.71|639.61|639.11|639.81|639.31|638.91|638.41|0
1655436300000|2022-06-17 03:25:00|639.71|639.21|639.61|639.11|640.11|639.61|639.61|639.11|0
1655436600000|2022-06-17 03:30:00|639.81|639.31|639.81|639.31|640.21|639.71|639.21|638.71|0
1655436900000|2022-06-17 03:35:00|639.91|639.41|640.11|639.61|640.31|639.81|639.61|639.11|0
1655437200000|2022-06-17 03:40:00|640.21|639.71|639.81|639.31|640.31|639.81|639.61|639.11|0
1655437500000|2022-06-17 03:45:00|639.61|639.11|639.51|639.01|639.81|639.31|639.21|638.71|0
1655437800000|2022-06-17 03:50:00|639.61|639.11|639.61|639.11|639.91|639.41|639.51|639.01|0
1655438100000|2022-06-17 03:55:00|639.71|639.21|639.31|638.81|639.71|639.21|639.21|638.71|0
1655438400000|2022-06-17 04:00:00|639.41|638.91|639.71|639.21|639.91|639.41|639.21|638.71|0
1655438700000|2022-06-17 04:05:00|639.81|639.31|640.41|639.91|640.51|640.01|639.61|639.11|0
1655439000000|2022-06-17 04:10:00|640.31|639.81|640.51|640.01|640.71|640.21|640.31|639.81|0
1655439300000|2022-06-17 04:15:00|640.31|639.81|642.21|641.71|642.21|641.71|640.31|639.81|0
1655439600000|2022-06-17 04:20:00|642.41|641.91|642.51|642.01|642.91|642.41|642.01|641.51|0
1655439900000|2022-06-17 04:25:00|642.71|642.21|642.91|642.41|643.11|642.61|642.41|641.91|0
1655440200000|2022-06-17 04:30:00|643.01|642.51|642.81|642.31|643.31|642.81|642.71|642.21|0
1655440500000|2022-06-17 04:35:00|642.71|642.21|643.11|642.61|643.51|643.01|642.71|642.21|0
1655440800000|2022-06-17 04:40:00|642.91|642.41|643.11|642.61|643.11|642.61|642.61|642.11|0
1655441100000|2022-06-17 04:45:00|643.31|642.81|643.71|643.21|643.71|643.21|642.91|642.41|0
1655441400000|2022-06-17 04:50:00|643.51|643.01|643.71|643.21|643.71|643.21|643.31|642.81|0
1655441700000|2022-06-17 04:55:00|643.61|643.11|643.11|642.61|643.71|643.21|643.11|642.61|0
1655442000000|2022-06-17 05:00:00|643.31|642.81|643.31|642.81|643.61|643.11|643.01|642.51|0
1655442300000|2022-06-17 05:05:00|643.11|642.61|643.31|642.81|643.71|643.21|643.11|642.61|0
1655442600000|2022-06-17 05:10:00|643.51|643.01|643.61|643.11|643.81|643.31|643.51|643.01|0
1655442900000|2022-06-17 05:15:00|643.51|643.01|643.61|643.11|644.01|643.51|643.31|642.81|0
1655443200000|2022-06-17 05:20:00|643.51|643.01|644.01|643.51|644.21|643.71|643.31|642.81|0
1655443500000|2022-06-17 05:25:00|643.81|643.31|644.21|643.71|644.21|643.71|643.81|643.31|0
1655443800000|2022-06-17 05:30:00|644.31|643.81|643.81|643.31|644.81|644.31|643.61|643.11|0
1655444100000|2022-06-17 05:35:00|644.01|643.51|644.01|643.51|644.21|643.71|643.61|643.11|0
1655444400000|2022-06-17 05:40:00|644.11|643.61|643.31|642.81|644.21|643.71|643.11|642.61|0
1655444700000|2022-06-17 05:45:00|643.21|642.71|642.91|642.41|643.31|642.81|642.31|641.81|0
1655445000000|2022-06-17 05:50:00|643.01|642.51|642.91|642.41|643.11|642.61|642.51|642.01|0
1655445300000|2022-06-17 05:55:00|643.11|642.61|642.01|641.51|643.11|642.61|642.01|641.51|0
1655445600000|2022-06-17 06:00:00|640.31|640.01|639.41|639.11|641.01|640.71|639.01|638.71|146
1655445900000|2022-06-17 06:05:00|639.51|639.21|638.31|638.01|639.51|639.21|637.91|637.61|59
1655446200000|2022-06-17 06:10:00|638.41|638.11|638.71|638.41|639.21|638.91|637.91|637.61|58
1655446500000|2022-06-17 06:15:00|638.81|638.51|639.41|639.11|639.51|639.21|638.41|638.11|32
1655446800000|2022-06-17 06:20:00|639.51|639.21|639.51|639.21|639.71|639.41|638.91|638.61|40
1655447100000|2022-06-17 06:25:00|639.61|639.31|640.81|640.51|640.91|640.61|639.61|639.31|27
1655447400000|2022-06-17 06:30:00|640.71|640.41|640.81|640.51|641.31|641.01|640.71|640.41|57
1655447700000|2022-06-17 06:35:00|640.71|640.41|641.01|640.71|641.01|640.71|640.41|640.11|11
1655448000000|2022-06-17 06:40:00|641.11|640.81|640.81|640.51|641.11|640.81|640.81|640.51|17
1655448300000|2022-06-17 06:45:00|640.91|640.61|642.11|641.81|642.21|641.91|640.81|640.51|59
1655448600000|2022-06-17 06:50:00|642.21|641.91|639.71|639.41|642.21|641.91|639.61|639.31|190
1655448900000|2022-06-17 06:55:00|639.81|639.51|639.21|638.91|640.11|639.81|639.21|638.91|109
1655449200000|2022-06-17 07:00:00|639.11|639.01|637.51|637.41|639.61|639.51|637.11|637.01|762
1655449500000|2022-06-17 07:05:00|637.31|637.21|637.31|637.21|638.81|638.71|636.71|636.61|481
1655449800000|2022-06-17 07:10:00|637.21|637.11|636.81|636.71|637.51|637.41|636.11|636.01|315
1655450100000|2022-06-17 07:15:00|636.71|636.61|637.21|637.11|637.51|637.41|636.31|636.21|309
1655450400000|2022-06-17 07:20:00|637.11|637.01|638.71|638.61|639.01|638.91|636.31|636.21|317
1655450700000|2022-06-17 07:25:00|638.61|638.51|638.21|638.11|638.91|638.81|637.91|637.81|263
1655451000000|2022-06-17 07:30:00|638.11|638.01|636.31|636.21|638.11|638.01|636.11|636.01|344
1655451300000|2022-06-17 07:35:00|636.41|636.31|637.21|637.11|637.61|637.51|635.81|635.71|325
1655451600000|2022-06-17 07:40:00|637.18|637.08|635.88|635.78|637.18|637.08|633.98|633.88|367
1655451900000|2022-06-17 07:45:00|635.98|635.88|640.08|639.98|640.58|640.48|635.88|635.78|491
1655452200000|2022-06-17 07:50:00|639.98|639.88|639.98|639.88|640.78|640.68|639.68|639.58|145
1655452500000|2022-06-17 07:55:00|640.08|639.98|640.48|640.38|641.08|640.98|639.68|639.58|403
1655452800000|2022-06-17 08:00:00|640.38|640.28|640.18|640.08|641.08|640.98|639.58|639.48|161
1655453100000|2022-06-17 08:05:00|640.08|639.98|641.18|641.08|641.28|641.18|639.98|639.88|134
1655453400000|2022-06-17 08:10:00|641.28|641.18|640.98|640.88|641.38|641.28|640.48|640.38|112
1655453700000|2022-06-17 08:15:00|640.88|640.78|640.88|640.78|641.38|641.28|640.18|640.08|109
1655454000000|2022-06-17 08:20:00|640.98|640.88|641.58|641.48|641.58|641.48|640.98|640.88|90
1655454300000|2022-06-17 08:25:00|641.48|641.38|642.88|642.78|642.88|642.78|641.38|641.28|138
1655454600000|2022-06-17 08:30:00|642.98|642.88|644.08|643.98|644.08|643.98|642.78|642.68|272
1655454900000|2022-06-17 08:35:00|643.98|643.88|644.18|644.08|644.28|644.18|642.98|642.88|185
1655455200000|2022-06-17 08:40:00|644.28|644.18|644.18|644.08|644.88|644.78|643.88|643.78|460
1655455500000|2022-06-17 08:45:00|644.08|643.98|642.38|642.28|644.08|643.98|642.08|641.98|205
1655455800000|2022-06-17 08:50:00|642.28|642.18|641.28|641.18|642.28|642.18|640.78|640.68|168
1655456100000|2022-06-17 08:55:00|641.18|641.08|641.48|641.38|641.78|641.68|641.18|641.08|95
1655456400000|2022-06-17 09:00:00|641.58|641.48|642.68|642.58|642.68|642.58|641.18|641.08|156
1655456700000|2022-06-17 09:05:00|642.58|642.48|642.98|642.88|643.38|643.28|642.28|642.18|144
1655457000000|2022-06-17 09:10:00|642.88|642.78|643.28|643.18|643.38|643.28|642.48|642.38|243
1655457300000|2022-06-17 09:15:00|643.38|643.28|642.08|641.98|643.48|643.38|642.08|641.98|247
1655457600000|2022-06-17 09:20:00|641.98|641.88|641.48|641.38|642.48|642.38|641.48|641.38|148
1655457900000|2022-06-17 09:25:00|641.58|641.48|642.48|642.38|642.58|642.48|641.48|641.38|116
1655458200000|2022-06-17 09:30:00|642.38|642.28|641.88|641.78|642.48|642.38|641.48|641.38|89
1655458500000|2022-06-17 09:35:00|641.98|641.88|641.88|641.78|642.58|642.48|641.38|641.28|79
1655458800000|2022-06-17 09:40:00|641.78|641.68|640.38|640.28|641.88|641.78|640.08|639.98|169
1655459100000|2022-06-17 09:45:00|640.48|640.38|641.08|640.98|641.18|641.08|640.18|640.08|338
1655459400000|2022-06-17 09:50:00|640.98|640.88|643.28|643.18|643.68|643.58|640.98|640.88|556
1655459700000|2022-06-17 09:55:00|643.38|643.28|643.28|643.18|643.78|643.68|642.58|642.48|264
1655460000000|2022-06-17 10:00:00|643.18|643.08|642.98|642.88|643.38|643.28|642.08|641.98|190
1655460300000|2022-06-17 10:05:00|642.88|642.78|642.48|642.38|643.38|643.28|642.18|642.08|167
1655460600000|2022-06-17 10:10:00|642.58|642.48|642.98|642.88|643.38|643.28|642.28|642.18|121
1655460900000|2022-06-17 10:15:00|642.88|642.78|643.48|643.38|643.58|643.48|642.58|642.48|112
1655461200000|2022-06-17 10:20:00|643.58|643.48|643.68|643.58|643.98|643.88|643.08|642.98|132
1655461500000|2022-06-17 10:25:00|643.78|643.68|643.38|643.28|643.78|643.68|643.08|642.98|96
1655461800000|2022-06-17 10:30:00|643.48|643.38|643.28|643.18|643.88|643.78|643.18|643.08|69
1655462100000|2022-06-17 10:35:00|643.38|643.28|644.98|644.88|644.98|644.88|643.18|643.08|176
1655462400000|2022-06-17 10:40:00|645.08|644.98|644.18|644.08|645.48|645.38|643.98|643.88|131
1655462700000|2022-06-17 10:45:00|644.28|644.18|644.28|644.18|644.38|644.28|643.38|643.28|144
1655463000000|2022-06-17 10:50:00|644.38|644.28|644.68|644.58|644.88|644.78|644.18|644.08|135
1655463300000|2022-06-17 10:55:00|644.78|644.68|644.88|644.78|645.38|645.28|644.58|644.48|101
1655463600000|2022-06-17 11:00:00|645.08|644.98|644.58|644.48|645.08|644.98|644.28|644.18|158
1655463900000|2022-06-17 11:05:00|644.48|644.38|644.78|644.68|645.18|645.08|644.38|644.28|92
1655464200000|2022-06-17 11:10:00|644.68|644.58|644.08|643.98|644.78|644.68|643.98|643.88|121
1655464500000|2022-06-17 11:15:00|644.18|644.08|644.28|644.18|645.48|645.38|643.88|643.78|291
1655464800000|2022-06-17 11:20:00|644.38|644.28|645.18|645.08|645.38|645.28|644.18|644.08|123
1655465100000|2022-06-17 11:25:00|645.28|645.18|646.08|645.98|646.08|645.98|644.88|644.78|140
1655465400000|2022-06-17 11:30:00|645.98|645.88|645.68|645.58|646.28|646.18|645.68|645.58|122
1655465700000|2022-06-17 11:35:00|645.58|645.48|645.38|645.28|645.78|645.68|644.88|644.78|251
1655466000000|2022-06-17 11:40:00|645.43|645.33|645.13|645.03|645.63|645.53|645.03|644.93|60
1655466300000|2022-06-17 11:45:00|645.03|644.93|644.23|644.13|645.23|645.13|644.23|644.13|114
1655466600000|2022-06-17 11:50:00|644.33|644.23|644.33|644.23|644.53|644.43|644.13|644.03|54
1655466900000|2022-06-17 11:55:00|644.43|644.33|644.63|644.53|644.63|644.53|644.13|644.03|102
1655467200000|2022-06-17 12:00:00|644.53|644.43|644.63|644.53|644.93|644.83|644.13|644.03|107
1655467500000|2022-06-17 12:05:00|644.73|644.63|644.73|644.63|644.73|644.63|644.33|644.23|152
1655467800000|2022-06-17 12:10:00|644.63|644.53|644.23|644.13|644.93|644.83|644.13|644.03|166
1655468100000|2022-06-17 12:15:00|644.13|644.03|644.73|644.63|644.93|644.83|644.03|643.93|75
1655468400000|2022-06-17 12:20:00|644.83|644.73|644.23|644.13|644.83|644.73|644.13|644.03|85
1655468700000|2022-06-17 12:25:00|644.33|644.23|643.93|643.83|644.43|644.33|643.93|643.83|71
1655469000000|2022-06-17 12:30:00|644.03|643.93|643.93|643.83|644.43|644.33|643.83|643.73|78
1655469300000|2022-06-17 12:35:00|644.03|643.93|643.93|643.83|644.23|644.13|643.83|643.73|87
1655469600000|2022-06-17 12:40:00|644.03|643.93|644.03|643.93|644.13|644.03|643.43|643.33|113
1655469900000|2022-06-17 12:45:00|643.93|643.83|642.83|642.73|644.03|643.93|642.83|642.73|249
1655470200000|2022-06-17 12:50:00|642.73|642.63|642.93|642.83|642.93|642.83|642.33|642.23|237
1655470500000|2022-06-17 12:55:00|642.83|642.73|642.23|642.13|643.13|643.03|641.83|641.73|199
1655470800000|2022-06-17 13:00:00|642.13|642.03|641.53|641.43|642.33|642.23|641.33|641.23|172
1655471100000|2022-06-17 13:05:00|641.63|641.53|640.63|640.53|641.73|641.63|640.43|640.33|241
1655471400000|2022-06-17 13:10:00|640.73|640.63|640.83|640.73|640.93|640.83|639.83|639.73|426
1655471700000|2022-06-17 13:15:00|640.73|640.63|640.63|640.53|641.03|640.93|640.33|640.23|203
1655472000000|2022-06-17 13:20:00|640.53|640.43|640.13|640.03|640.73|640.63|640.03|639.93|223
1655472300000|2022-06-17 13:25:00|640.33|640.23|639.83|639.73|641.03|640.93|639.83|639.73|283
1655472600000|2022-06-17 13:30:00|640.03|639.93|640.43|640.33|641.13|641.03|639.93|639.83|550
1655472900000|2022-06-17 13:35:00|640.53|640.43|639.53|639.43|641.13|641.03|639.03|638.93|546
1655473200000|2022-06-17 13:40:00|639.63|639.53|641.63|641.53|642.03|641.93|639.63|639.53|364
1655473500000|2022-06-17 13:45:00|641.73|641.63|641.73|641.63|642.33|642.23|641.13|641.03|627
1655473800000|2022-06-17 13:50:00|641.63|641.53|642.33|642.23|642.83|642.73|641.43|641.33|361
1655474100000|2022-06-17 13:55:00|642.43|642.33|642.03|641.93|642.83|642.73|641.63|641.53|538
1655474400000|2022-06-17 14:00:00|641.93|641.83|640.53|640.43|642.13|642.03|640.23|640.13|876
1655474700000|2022-06-17 14:05:00|640.63|640.53|639.13|639.03|640.83|640.73|638.93|638.83|384
1655475000000|2022-06-17 14:10:00|638.95|638.85|639.15|639.05|639.45|639.35|638.55|638.45|259
1655475300000|2022-06-17 14:15:00|639.25|639.15|637.45|637.35|639.35|639.25|637.35|637.25|213
1655475600000|2022-06-17 14:20:00|637.55|637.45|636.45|636.35|637.55|637.45|635.75|635.65|320
1655475900000|2022-06-17 14:25:00|636.35|636.25|636.15|636.05|637.05|636.95|635.55|635.45|234
1655476200000|2022-06-17 14:30:00|636.25|636.15|635.55|635.45|636.75|636.65|635.45|635.35|287
1655476500000|2022-06-17 14:35:00|635.45|635.35|635.35|635.25|635.85|635.75|634.35|634.25|341
1655476800000|2022-06-17 14:40:00|635.25|635.15|635.35|635.25|635.45|635.35|634.55|634.45|220
1655477100000|2022-06-17 14:45:00|635.25|635.15|633.75|633.65|635.25|635.15|633.15|633.05|296
1655477400000|2022-06-17 14:50:00|633.65|633.55|634.45|634.35|634.45|634.35|633.55|633.45|194
1655477700000|2022-06-17 14:55:00|634.55|634.45|634.95|634.85|635.15|635.05|634.25|634.15|277
1655478000000|2022-06-17 15:00:00|634.85|634.75|635.65|635.55|636.25|636.15|633.85|633.75|369
1655478300000|2022-06-17 15:05:00|635.75|635.65|637.55|637.45|637.65|637.55|635.45|635.35|252
1655478600000|2022-06-17 15:10:00|637.45|637.35|636.05|635.95|637.55|637.45|635.95|635.85|176
1655478900000|2022-06-17 15:15:00|635.95|635.85|637.05|636.95|637.35|637.25|635.85|635.75|320
1655479200000|2022-06-17 15:20:00|637.15|637.05|636.05|635.95|637.35|637.25|635.95|635.85|330
1655479500000|2022-06-17 15:25:00|635.95|635.85|635.75|635.65|636.75|636.65|635.45|635.35|560
1655479800000|2022-06-17 15:30:00|635.95|635.75|635.85|635.55|638.05|637.75|635.75|635.45|699
1655480100000|2022-06-17 15:35:00|635.75|635.45|635.95|635.65|636.25|635.95|634.75|634.45|411
1655480400000|2022-06-17 15:40:00|636.05|635.75|635.25|634.95|636.75|636.45|635.25|634.95|152
1655480700000|2022-06-17 15:45:00|635.15|634.85|635.05|634.75|635.75|635.45|634.55|634.25|80
1655481000000|2022-06-17 15:50:00|634.95|634.65|634.05|633.75|635.35|635.05|633.85|633.55|51
1655481300000|2022-06-17 15:55:00|633.95|633.65|634.05|633.75|634.75|634.45|633.55|633.25|48
1655481600000|2022-06-17 16:00:00|633.95|633.65|633.65|633.35|634.25|633.95|633.25|632.95|57
1655481900000|2022-06-17 16:05:00|633.75|633.45|634.25|633.95|634.75|634.45|633.25|632.95|33
1655482200000|2022-06-17 16:10:00|634.15|633.85|635.15|634.85|635.25|634.95|633.75|633.45|37
1655482500000|2022-06-17 16:15:00|635.05|634.75|634.75|634.45|635.65|635.35|634.45|634.15|33
1655482800000|2022-06-17 16:20:00|634.65|634.35|635.15|634.85|635.35|635.05|634.35|634.05|121
1655483100000|2022-06-17 16:25:00|635.05|634.75|635.35|635.05|635.75|635.45|634.65|634.35|44
1655483400000|2022-06-17 16:30:00|635.25|634.95|635.15|634.85|635.55|635.25|634.45|634.15|13
1655483700000|2022-06-17 16:35:00|635.05|634.75|635.85|635.55|635.85|635.55|634.65|634.35|15
1655484000000|2022-06-17 16:40:00|635.75|635.45|635.95|635.65|635.95|635.65|634.95|634.65|30
1655484300000|2022-06-17 16:45:00|636.05|635.75|636.45|636.15|636.55|636.25|635.25|634.95|60
1655484600000|2022-06-17 16:50:00|636.35|636.05|635.45|635.15|636.45|636.15|635.05|634.75|47
1655484900000|2022-06-17 16:55:00|635.55|635.25|635.95|635.65|636.15|635.85|635.25|634.95|34
1655485200000|2022-06-17 17:00:00|636.05|635.75|636.95|636.65|636.95|636.65|635.65|635.35|8
1655485500000|2022-06-17 17:05:00|637.35|637.05|639.05|638.75|639.15|638.85|637.25|636.95|45
1655485800000|2022-06-17 17:10:00|639.15|638.85|639.85|639.55|639.95|639.65|638.55|638.25|29
1655486100000|2022-06-17 17:15:00|639.95|639.65|639.45|639.15|639.95|639.65|639.05|638.75|79
1655486400000|2022-06-17 17:20:00|639.35|639.05|639.45|639.15|639.45|639.15|638.75|638.45|28
1655486700000|2022-06-17 17:25:00|639.35|639.05|637.95|637.65|639.45|639.15|637.85|637.55|40
1655487000000|2022-06-17 17:30:00|637.85|637.55|637.95|637.65|638.15|637.85|637.15|636.85|26
1655487300000|2022-06-17 17:35:00|638.05|637.75|637.55|637.25|638.25|637.95|637.25|636.95|23
1655487600000|2022-06-17 17:40:00|637.65|637.35|637.75|637.45|638.05|637.75|637.35|637.05|21
1655487900000|2022-06-17 17:45:00|637.65|637.35|636.75|636.45|637.65|637.35|636.15|635.85|26
1655488200000|2022-06-17 17:50:00|636.85|636.55|637.15|636.85|637.25|636.95|636.85|636.55|7
1655488500000|2022-06-17 17:55:00|637.05|636.75|637.15|636.85|637.85|637.55|636.95|636.65|16
1655488800000|2022-06-17 18:00:00|637.25|636.95|637.45|637.15|637.85|637.55|637.05|636.75|28
1655489100000|2022-06-17 18:05:00|637.35|637.05|637.65|637.35|637.65|637.35|636.95|636.65|4
1655489400000|2022-06-17 18:10:00|637.55|637.25|638.05|637.75|638.05|637.75|637.25|636.95|9
1655489700000|2022-06-17 18:15:00|638.15|637.85|638.25|637.95|638.55|638.25|637.95|637.65|10
1655490000000|2022-06-17 18:20:00|638.35|638.05|638.35|638.05|638.55|638.25|638.25|637.95|2
1655490300000|2022-06-17 18:25:00|638.45|638.15|637.65|637.35|638.45|638.15|637.65|637.35|12
1655490600000|2022-06-17 18:30:00|637.55|637.25|637.65|637.35|637.65|637.35|636.95|636.65|11
1655490900000|2022-06-17 18:35:00|637.75|637.45|638.55|638.25|638.55|638.25|637.65|637.35|7
1655491200000|2022-06-17 18:40:00|638.65|638.35|638.35|638.05|639.35|639.05|638.35|638.05|6
1655491500000|2022-06-17 18:45:00|638.25|637.95|637.85|637.55|638.35|638.05|637.85|637.55|13
1655491800000|2022-06-17 18:50:00|637.75|637.45|637.45|637.15|637.75|637.45|637.25|636.95|6
1655492100000|2022-06-17 18:55:00|637.65|637.35|637.45|637.15|638.15|637.85|637.15|636.85|12
1655492400000|2022-06-17 19:00:00|637.55|637.25|637.65|637.35|638.35|638.05|637.45|637.15|18
1655492700000|2022-06-17 19:05:00|637.55|637.25|637.35|637.05|637.95|637.65|637.25|636.95|11
1655493000000|2022-06-17 19:10:00|637.25|636.95|635.75|635.45|637.25|636.95|635.55|635.25|12
1655493300000|2022-06-17 19:15:00|635.65|635.35|636.45|636.15|636.55|636.25|635.45|635.15|22
1655493600000|2022-06-17 19:20:00|636.55|636.25|637.75|637.45|637.95|637.65|636.55|636.25|18
1655493900000|2022-06-17 19:25:00|637.65|637.35|638.05|637.75|638.55|638.25|637.65|637.35|7
1655494200000|2022-06-17 19:30:00|638.15|637.85|637.25|636.95|638.15|637.85|636.75|636.45|5
1655494500000|2022-06-17 19:35:00|637.35|637.05|637.55|637.25|637.55|637.25|637.15|636.85|3
1655494800000|2022-06-17 19:40:00|637.45|637.15|636.55|636.25|637.45|637.15|636.45|636.15|4
1655495100000|2022-06-17 19:45:00|636.45|636.15|636.05|635.75|636.55|636.25|635.85|635.55|21
1655495400000|2022-06-17 19:50:00|635.85|635.55|635.35|635.05|635.85|635.55|634.75|634.45|54
1655495700000|2022-06-17 19:55:00|635.95|635.65|635.45|634.95|635.95|635.65|635.05|634.75|69
1655496000000|2022-06-17 20:00:00|635.75|635.25|637.35|636.85|637.35|636.85|635.55|635.05|0
1655496300000|2022-06-17 20:05:00|637.25|636.75|637.25|636.75|637.55|637.05|636.95|636.45|0
1655496600000|2022-06-17 20:10:00|637.15|636.65|636.25|635.75|637.35|636.85|635.95|635.45|0
1655496900000|2022-06-17 20:15:00|636.35|635.85|636.55|636.05|636.65|636.15|636.25|635.75|0
1655497200000|2022-06-17 20:20:00|636.65|636.15|637.25|636.75|637.35|636.85|636.65|636.15|0
1655497500000|2022-06-17 20:25:00|637.35|636.85|637.25|636.75|637.45|636.95|636.95|636.45|0
1655497800000|2022-06-17 20:30:00|637.15|636.65|637.35|636.85|637.45|636.95|636.95|636.45|0
1655498100000|2022-06-17 20:35:00|637.25|636.75|637.25|636.75|637.35|636.85|637.05|636.55|0
1655498400000|2022-06-17 20:40:00|637.35|636.85|637.35|636.85|637.45|636.95|637.15|636.65|0
1655498700000|2022-06-17 20:45:00|637.45|636.95|636.85|636.35|637.45|636.95|636.85|636.35|0
1655499000000|2022-06-17 20:50:00|636.75|636.25|636.95|636.45|637.05|636.55|636.65|636.15|0
1655499300000|2022-06-17 20:55:00|637.05|636.55|636.95|636.45|637.05|636.55|636.65|636.15|0
1655499600000|2022-06-17 21:00:00|637.05|636.55|637.05|636.55|637.05|636.55|637.05|636.55|0
1655676000000|2022-06-19 22:00:00|638.25|637.75|638.15|637.65|639.15|638.65|638.05|637.55|0
1655676300000|2022-06-19 22:05:00|638.05|637.55|636.65|636.15|638.15|637.65|636.65|636.15|0
1655676600000|2022-06-19 22:10:00|636.75|636.25|637.45|636.95|637.45|636.95|636.65|636.15|0
1655676900000|2022-06-19 22:15:00|637.35|636.85|637.75|637.25|638.05|637.55|637.35|636.85|0
1655677200000|2022-06-19 22:20:00|637.65|637.15|637.75|637.25|637.75|637.25|637.05|636.55|0
1655677500000|2022-06-19 22:25:00|637.85|637.35|638.15|637.65|638.45|637.95|637.85|637.35|0
1655677800000|2022-06-19 22:30:00|638.05|637.55|638.55|638.05|638.75|638.25|638.05|637.55|0
1655678100000|2022-06-19 22:35:00|638.45|637.95|639.35|638.85|639.35|638.85|638.45|637.95|0
1655678400000|2022-06-19 22:40:00|639.25|638.75|639.15|638.65|639.45|638.95|638.95|638.45|0
1655678700000|2022-06-19 22:45:00|639.05|638.55|639.05|638.55|639.35|638.85|639.05|638.55|0
1655679000000|2022-06-19 22:50:00|639.15|638.65|639.15|638.65|639.35|638.85|639.05|638.55|0
1655679300000|2022-06-19 22:55:00|639.25|638.75|639.45|638.95|639.45|638.95|639.05|638.55|0
1655679600000|2022-06-19 23:00:00|639.35|638.85|639.05|638.55|639.45|638.95|639.05|638.55|0
1655679900000|2022-06-19 23:05:00|639.15|638.65|638.95|638.45|639.25|638.75|638.75|638.25|0
1655680200000|2022-06-19 23:10:00|638.85|638.35|638.85|638.35|639.05|638.55|638.75|638.25|0
1655680500000|2022-06-19 23:15:00|638.75|638.25|638.85|638.35|638.85|638.35|638.45|637.95|0
1655680800000|2022-06-19 23:20:00|638.75|638.25|638.85|638.35|638.95|638.45|638.55|638.05|0
1655681100000|2022-06-19 23:25:00|638.95|638.45|639.25|638.75|639.35|638.85|638.85|638.35|0
1655681400000|2022-06-19 23:30:00|639.15|638.65|639.25|638.75|639.35|638.85|638.95|638.45|0
1655681700000|2022-06-19 23:35:00|639.35|638.85|638.95|638.45|639.45|638.95|638.85|638.35|0
1655682000000|2022-06-19 23:40:00|639.05|638.55|639.15|638.65|639.25|638.75|638.95|638.45|0
1655682300000|2022-06-19 23:45:00|639.25|638.75|639.65|639.15|639.65|639.15|639.15|638.65|0
1655682600000|2022-06-19 23:50:00|639.75|639.25|639.95|639.45|640.15|639.65|639.75|639.25|0
1655682900000|2022-06-19 23:55:00|640.05|639.55|639.85|639.35|640.05|639.55|639.65|639.15|0
1655683200000|2022-06-20 00:00:00|639.75|639.25|638.15|637.65|639.85|639.35|638.15|637.65|0
1655683500000|2022-06-20 00:05:00|638.05|637.55|638.15|637.65|638.45|637.95|637.75|637.25|0
1655683800000|2022-06-20 00:10:00|638.05|637.55|637.15|636.65|638.05|637.55|636.85|636.35|0
1655684100000|2022-06-20 00:15:00|637.05|636.55|636.65|636.15|637.05|636.55|635.15|634.65|0
1655684400000|2022-06-20 00:20:00|636.55|636.05|636.95|636.45|637.05|636.55|635.95|635.45|0
1655684700000|2022-06-20 00:25:00|637.05|636.55|636.75|636.25|637.65|637.15|636.75|636.25|0
1655685000000|2022-06-20 00:30:00|636.55|636.05|637.45|636.95|637.45|636.95|636.55|636.05|0
1655685300000|2022-06-20 00:35:00|637.35|636.85|637.25|636.75|637.65|637.15|637.15|636.65|0
1655685600000|2022-06-20 00:40:00|637.15|636.65|637.45|636.95|637.85|637.35|637.15|636.65|0
1655685900000|2022-06-20 00:45:00|637.25|636.75|637.25|636.75|637.65|637.15|637.15|636.65|0
1655686200000|2022-06-20 00:50:00|637.35|636.85|636.95|636.45|637.45|636.95|636.95|636.45|0
1655686500000|2022-06-20 00:55:00|636.85|636.35|635.75|635.25|637.25|636.75|635.65|635.15|0
1655686800000|2022-06-20 01:00:00|635.85|635.35|636.05|635.55|636.05|635.55|635.45|634.95|0
1655687100000|2022-06-20 01:05:00|635.95|635.45|635.85|635.35|636.05|635.55|635.45|634.95|0
1655687400000|2022-06-20 01:10:00|635.65|635.15|635.65|635.15|635.85|635.35|635.25|634.75|0
1655687700000|2022-06-20 01:15:00|635.45|634.95|634.15|633.65|635.45|634.95|634.15|633.65|0
1655688000000|2022-06-20 01:20:00|633.95|633.45|633.75|633.25|634.35|633.85|633.55|633.05|0
1655688300000|2022-06-20 01:25:00|633.65|633.15|633.45|632.95|634.05|633.55|633.25|632.75|0
1655688600000|2022-06-20 01:30:00|633.25|632.75|631.75|631.25|633.45|632.95|631.75|631.25|0
1655688900000|2022-06-20 01:35:00|631.55|631.05|631.45|630.95|632.45|631.95|631.25|630.75|0
1655689200000|2022-06-20 01:40:00|631.55|631.05|632.15|631.65|632.35|631.85|631.15|630.65|0
1655689500000|2022-06-20 01:45:00|632.25|631.75|632.55|632.05|632.85|632.35|632.25|631.75|0
1655689800000|2022-06-20 01:50:00|632.65|632.15|631.55|631.05|632.65|632.15|631.05|630.55|0
1655690100000|2022-06-20 01:55:00|631.45|630.95|631.45|630.95|631.95|631.45|631.05|630.55|0
1655690400000|2022-06-20 02:00:00|631.55|631.05|632.15|631.65|632.35|631.85|631.45|630.95|0
1655690700000|2022-06-20 02:05:00|632.05|631.55|632.85|632.35|632.85|632.35|631.95|631.45|0
1655691000000|2022-06-20 02:10:00|633.05|632.55|632.65|632.15|633.05|632.55|632.55|632.05|0
1655691300000|2022-06-20 02:15:00|632.55|632.05|632.35|631.85|632.65|632.15|632.15|631.65|0
1655691600000|2022-06-20 02:20:00|632.15|631.65|632.15|631.65|632.55|632.05|631.75|631.25|0
1655691900000|2022-06-20 02:25:00|631.95|631.45|631.25|630.75|631.95|631.45|631.05|630.55|0
1655692200000|2022-06-20 02:30:00|631.45|630.95|632.65|632.15|632.65|632.15|631.45|630.95|0
1655692500000|2022-06-20 02:35:00|632.55|632.05|633.05|632.55|633.05|632.55|632.55|632.05|0
1655692800000|2022-06-20 02:40:00|632.85|632.35|633.85|633.35|633.85|633.35|632.65|632.15|0
1655693100000|2022-06-20 02:45:00|633.95|633.45|633.55|633.05|633.95|633.45|633.25|632.75|0
1655693400000|2022-06-20 02:50:00|633.65|633.15|633.85|633.35|634.15|633.65|633.45|632.95|0
1655693700000|2022-06-20 02:55:00|633.75|633.25|633.85|633.35|634.15|633.65|633.65|633.15|0
1655694000000|2022-06-20 03:00:00|633.95|633.45|634.45|633.95|634.55|634.05|633.85|633.35|0
1655694300000|2022-06-20 03:05:00|634.55|634.05|634.05|633.55|634.55|634.05|634.05|633.55|0
1655694600000|2022-06-20 03:10:00|633.85|633.35|634.55|634.05|634.55|634.05|633.85|633.35|0
1655694900000|2022-06-20 03:15:00|634.35|633.85|634.05|633.55|634.55|634.05|633.85|633.35|0
1655695200000|2022-06-20 03:20:00|633.95|633.45|633.65|633.15|634.05|633.55|633.55|633.05|0
1655695500000|2022-06-20 03:25:00|633.45|632.95|633.85|633.35|633.85|633.35|633.35|632.85|0
1655695800000|2022-06-20 03:30:00|633.65|633.15|634.35|633.85|634.55|634.05|633.65|633.15|0
1655696100000|2022-06-20 03:35:00|634.45|633.95|635.45|634.95|635.65|635.15|634.35|633.85|0
1655696400000|2022-06-20 03:40:00|635.65|635.15|635.15|634.65|635.85|635.35|635.05|634.55|0
1655696700000|2022-06-20 03:45:00|635.05|634.55|635.35|634.85|635.35|634.85|634.95|634.45|0
1655697000000|2022-06-20 03:50:00|635.15|634.65|635.15|634.65|635.35|634.85|634.75|634.25|0
1655697300000|2022-06-20 03:55:00|635.25|634.75|635.35|634.85|635.65|635.15|635.15|634.65|0
1655697600000|2022-06-20 04:00:00|635.25|634.75|634.85|634.35|635.35|634.85|634.75|634.25|0
1655697900000|2022-06-20 04:05:00|634.95|634.45|634.85|634.35|634.95|634.45|634.75|634.25|0
1655698200000|2022-06-20 04:10:00|634.75|634.25|634.45|633.95|634.85|634.35|634.45|633.95|0
1655698500000|2022-06-20 04:15:00|634.55|634.05|634.75|634.25|634.95|634.45|634.45|633.95|0
1655698800000|2022-06-20 04:20:00|634.95|634.45|634.75|634.25|634.95|634.45|634.65|634.15|0
1655699100000|2022-06-20 04:25:00|634.85|634.35|634.75|634.25|634.95|634.45|634.65|634.15|0
1655699400000|2022-06-20 04:30:00|634.95|634.45|634.75|634.25|634.95|634.45|634.65|634.15|0
1655699700000|2022-06-20 04:35:00|634.65|634.15|634.95|634.45|634.95|634.45|634.65|634.15|0
1655700000000|2022-06-20 04:40:00|634.75|634.25|634.75|634.25|634.85|634.35|634.65|634.15|0
1655700300000|2022-06-20 04:45:00|634.65|634.15|634.45|633.95|634.75|634.25|634.45|633.95|0
1655700600000|2022-06-20 04:50:00|634.55|634.05|634.05|633.55|634.65|634.15|634.05|633.55|0
1655700900000|2022-06-20 04:55:00|633.85|633.35|633.35|632.85|633.85|633.35|633.35|632.85|0
1655701200000|2022-06-20 05:00:00|633.15|632.65|633.55|633.05|633.85|633.35|633.15|632.65|0
1655701500000|2022-06-20 05:05:00|633.35|632.85|634.05|633.55|634.05|633.55|633.35|632.85|0
1655701800000|2022-06-20 05:10:00|633.85|633.35|633.65|633.15|634.05|633.55|633.45|632.95|0
1655702100000|2022-06-20 05:15:00|633.55|633.05|633.35|632.85|633.85|633.35|633.25|632.75|0
1655702400000|2022-06-20 05:20:00|633.25|632.75|633.25|632.75|633.65|633.15|632.95|632.45|0
1655702700000|2022-06-20 05:25:00|633.35|632.85|632.85|632.35|633.35|632.85|632.75|632.25|0
1655703000000|2022-06-20 05:30:00|632.95|632.45|632.95|632.45|633.15|632.65|632.75|632.25|0
1655703300000|2022-06-20 05:35:00|633.05|632.55|633.15|632.65|633.35|632.85|632.95|632.45|0
1655703600000|2022-06-20 05:40:00|633.35|632.85|633.75|633.25|633.95|633.45|633.35|632.85|0
1655703900000|2022-06-20 05:45:00|633.65|633.15|633.85|633.35|634.05|633.55|633.55|633.05|0
1655704200000|2022-06-20 05:50:00|633.75|633.25|634.05|633.55|634.05|633.55|633.65|633.15|0
1655704500000|2022-06-20 05:55:00|634.25|633.75|634.45|633.95|634.75|634.25|634.25|633.75|0
1655704800000|2022-06-20 06:00:00|635.35|635.05|635.25|634.95|635.75|635.45|633.95|633.65|51
1655705100000|2022-06-20 06:05:00|635.35|635.05|635.45|635.15|635.55|635.25|635.35|635.05|23
1655705400000|2022-06-20 06:10:00|635.55|635.25|635.85|635.55|635.85|635.55|634.85|634.55|22
1655705700000|2022-06-20 06:15:00|635.95|635.65|636.65|636.35|636.95|636.65|635.95|635.65|60
1655706000000|2022-06-20 06:20:00|636.75|636.45|637.15|636.85|637.35|637.05|636.65|636.35|59
1655706300000|2022-06-20 06:25:00|637.05|636.75|637.05|636.75|637.25|636.95|636.85|636.55|11
1655706600000|2022-06-20 06:30:00|636.95|636.65|637.15|636.85|637.25|636.95|636.85|636.55|19
1655706900000|2022-06-20 06:35:00|637.25|636.95|637.15|636.85|637.35|637.05|637.05|636.75|13
1655707200000|2022-06-20 06:40:00|637.05|636.75|636.45|636.15|637.05|636.75|636.35|636.05|12
1655707500000|2022-06-20 06:45:00|636.55|636.25|636.65|636.35|637.15|636.85|636.55|636.25|31
1655707800000|2022-06-20 06:50:00|636.75|636.45|637.25|636.95|637.35|637.05|636.65|636.35|41
1655708100000|2022-06-20 06:55:00|637.15|636.85|637.15|636.85|637.65|637.35|636.75|636.45|100
1655708400000|2022-06-20 07:00:00|637.05|636.95|636.65|636.55|637.55|637.45|636.15|636.05|477
1655708700000|2022-06-20 07:05:00|636.55|636.45|635.55|635.45|637.15|637.05|635.55|635.45|214
1655709000000|2022-06-20 07:10:00|635.45|635.35|635.45|635.35|635.75|635.65|634.35|634.25|242
1655709300000|2022-06-20 07:15:00|635.35|635.25|634.75|634.65|635.55|635.45|633.25|633.15|194
1655709600000|2022-06-20 07:20:00|634.65|634.55|636.35|636.25|636.65|636.55|634.55|634.45|187
1655709900000|2022-06-20 07:25:00|636.25|636.15|637.05|636.95|637.55|637.45|635.65|635.55|160
1655710200000|2022-06-20 07:30:00|637.15|637.05|636.45|636.35|637.25|637.15|636.45|636.35|200
1655710500000|2022-06-20 07:35:00|636.35|636.25|637.25|637.15|637.35|637.25|636.15|636.05|75
1655710800000|2022-06-20 07:40:00|637.3|637.2|637|636.9|637.4|637.3|636.2|636.1|90
1655711100000|2022-06-20 07:45:00|636.9|636.8|636.5|636.4|637.3|637.2|636.1|636|113
1655711400000|2022-06-20 07:50:00|636.6|636.5|637.8|637.7|637.9|637.8|636.5|636.4|116
1655711700000|2022-06-20 07:55:00|637.7|637.6|639.1|639|639.1|639|637.7|637.6|115
1655712000000|2022-06-20 08:00:00|639|638.9|639|638.9|639.5|639.4|638.8|638.7|134
1655712300000|2022-06-20 08:05:00|638.9|638.8|639.6|639.5|639.9|639.8|638.7|638.6|103
1655712600000|2022-06-20 08:10:00|639.5|639.4|639.1|639|639.8|639.7|638.8|638.7|140
1655712900000|2022-06-20 08:15:00|639|638.9|639.2|639.1|639.4|639.3|638.4|638.3|73
1655713200000|2022-06-20 08:20:00|639.3|639.2|639.3|639.2|639.6|639.5|638.7|638.6|106
1655713500000|2022-06-20 08:25:00|639.4|639.3|639.1|639|639.5|639.4|638.9|638.8|64
1655713800000|2022-06-20 08:30:00|639.2|639.1|639.3|639.2|639.5|639.4|638.5|638.4|120
1655714100000|2022-06-20 08:35:00|639.2|639.1|639.7|639.6|639.7|639.6|638.5|638.4|129
1655714400000|2022-06-20 08:40:00|639.8|639.7|639.9|639.8|640.3|640.2|639.6|639.5|122
1655714700000|2022-06-20 08:45:00|639.8|639.7|640|639.9|640.2|640.1|639.4|639.3|88
1655715000000|2022-06-20 08:50:00|639.9|639.8|639.7|639.6|640.1|640|639.5|639.4|40
1655715300000|2022-06-20 08:55:00|639.6|639.5|639.2|639.1|639.7|639.6|639|638.9|92
1655715600000|2022-06-20 09:00:00|639.3|639.2|637.9|637.8|639.3|639.2|637.8|637.7|108
1655715900000|2022-06-20 09:05:00|638|637.9|637.6|637.5|638.1|638|637.3|637.2|122
1655716200000|2022-06-20 09:10:00|637.7|637.6|636.9|636.8|637.7|637.6|636.6|636.5|172
1655716500000|2022-06-20 09:15:00|636.8|636.7|637.6|637.5|637.6|637.5|636.8|636.7|78
1655716800000|2022-06-20 09:20:00|637.5|637.4|637.2|637.1|637.7|637.6|636.8|636.7|89
1655717100000|2022-06-20 09:25:00|637.3|637.2|637.2|637.1|637.7|637.6|637.1|637|80
1655717400000|2022-06-20 09:30:00|637.1|637|636.9|636.8|637.7|637.6|636.7|636.6|94
1655717700000|2022-06-20 09:35:00|636.8|636.7|636.2|636.1|636.8|636.7|636.2|636.1|88
1655718000000|2022-06-20 09:40:00|636.1|636|636.5|636.4|636.7|636.6|636.1|636|48
1655718300000|2022-06-20 09:45:00|636.4|636.3|637.1|637|637.2|637.1|636.4|636.3|72
1655718600000|2022-06-20 09:50:00|637|636.9|636.9|636.8|637.2|637.1|636.8|636.7|60
1655718900000|2022-06-20 09:55:00|637|636.9|637.6|637.5|637.6|637.5|636.9|636.8|72
1655719200000|2022-06-20 10:00:00|637.8|637.7|638|637.9|638.1|638|637.6|637.5|79
1655719500000|2022-06-20 10:05:00|637.9|637.8|638.4|638.3|638.5|638.4|637.9|637.8|76
1655719800000|2022-06-20 10:10:00|638.5|638.4|638.3|638.2|638.6|638.5|638.1|638|92
1655720100000|2022-06-20 10:15:00|638.2|638.1|638|637.9|638.2|638.1|637.7|637.6|60
1655720400000|2022-06-20 10:20:00|637.9|637.8|637.9|637.8|638|637.9|637.6|637.5|89
1655720700000|2022-06-20 10:25:00|638|637.9|638.3|638.2|638.5|638.4|637.6|637.5|49
1655721000000|2022-06-20 10:30:00|638.2|638.1|638.9|638.8|639|638.9|638.1|638|67
1655721300000|2022-06-20 10:35:00|638.8|638.7|638.6|638.5|638.8|638.7|638.4|638.3|68
1655721600000|2022-06-20 10:40:00|638.7|638.6|637.9|637.8|638.7|638.6|637.8|637.7|67
1655721900000|2022-06-20 10:45:00|638|637.9|638.2|638.1|638.3|638.2|637.9|637.8|54
1655722200000|2022-06-20 10:50:00|638.1|638|638.2|638.1|638.4|638.3|638|637.9|34
1655722500000|2022-06-20 10:55:00|638.1|638|637.3|637.2|638.2|638.1|637.2|637.1|61
1655722800000|2022-06-20 11:00:00|637.4|637.3|637.3|637.2|638|637.9|637.2|637.1|87
1655723100000|2022-06-20 11:05:00|637.2|637.1|637.2|637.1|637.4|637.3|637|636.9|68
1655723400000|2022-06-20 11:10:00|637.1|637|637.5|637.4|637.5|637.4|636.9|636.8|58
1655723700000|2022-06-20 11:15:00|637.4|637.3|637.6|637.5|637.8|637.7|637.4|637.3|60
1655724000000|2022-06-20 11:20:00|637.5|637.4|637.4|637.3|637.5|637.4|637.1|637|33
1655724300000|2022-06-20 11:25:00|637.5|637.4|638.3|638.2|638.3|638.2|637.5|637.4|50
1655724600000|2022-06-20 11:30:00|638.2|638.1|638.9|638.8|638.9|638.8|638.2|638.1|80
1655724900000|2022-06-20 11:35:00|639|638.9|638.8|638.7|639.2|639.1|638.8|638.7|67
1655725200000|2022-06-20 11:40:00|638.78|638.68|639.18|639.08|639.28|639.18|638.68|638.58|48
1655725500000|2022-06-20 11:45:00|639.28|639.18|639.88|639.78|639.88|639.78|639.28|639.18|50
1655725800000|2022-06-20 11:50:00|639.78|639.68|640.08|639.98|640.18|640.08|639.78|639.68|94
1655726100000|2022-06-20 11:55:00|640.18|640.08|639.88|639.78|640.18|640.08|639.88|639.78|49
1655726400000|2022-06-20 12:00:00|639.98|639.88|639.68|639.58|640.28|640.18|639.58|639.48|94
1655726700000|2022-06-20 12:05:00|639.58|639.48|639.78|639.68|639.88|639.78|639.38|639.28|68
1655727000000|2022-06-20 12:10:00|639.88|639.78|639.78|639.68|639.98|639.88|639.78|639.68|54
1655727300000|2022-06-20 12:15:00|639.88|639.78|639.78|639.68|639.98|639.88|639.68|639.58|77
1655727600000|2022-06-20 12:20:00|639.68|639.58|640.58|640.48|640.58|640.48|639.68|639.58|84
1655727900000|2022-06-20 12:25:00|640.48|640.38|640.18|640.08|640.58|640.48|639.88|639.78|77
1655728200000|2022-06-20 12:30:00|640.08|639.98|640.08|639.98|640.18|640.08|639.68|639.58|84
1655728500000|2022-06-20 12:35:00|639.98|639.88|639.68|639.58|639.98|639.88|639.58|639.48|33
1655728800000|2022-06-20 12:40:00|639.78|639.68|640.28|640.18|640.28|640.18|639.68|639.58|52
1655729100000|2022-06-20 12:45:00|640.18|640.08|640.28|640.18|640.38|640.28|640.08|639.98|52
1655729400000|2022-06-20 12:50:00|640.38|640.28|639.88|639.78|640.48|640.38|639.88|639.78|62
1655729700000|2022-06-20 12:55:00|639.78|639.68|639.98|639.88|640.18|640.08|639.78|639.68|48
1655730000000|2022-06-20 13:00:00|639.88|639.78|639.98|639.88|640.38|640.28|639.68|639.58|80
1655730300000|2022-06-20 13:05:00|639.88|639.78|640.08|639.98|640.38|640.28|639.88|639.78|73
1655730600000|2022-06-20 13:10:00|639.98|639.88|639.98|639.88|640.08|639.98|639.68|639.58|94
1655730900000|2022-06-20 13:15:00|639.88|639.78|640.38|640.28|640.38|640.28|639.78|639.68|95
1655731200000|2022-06-20 13:20:00|640.28|640.18|639.78|639.68|640.38|640.28|639.68|639.58|88
1655731500000|2022-06-20 13:25:00|639.88|639.78|640.68|640.58|640.78|640.68|639.78|639.68|75
1655731800000|2022-06-20 13:30:00|640.78|640.68|640.58|640.48|641.08|640.98|640.38|640.28|259
1655732100000|2022-06-20 13:35:00|640.68|640.58|640.98|640.88|641.08|640.98|640.58|640.48|113
1655732400000|2022-06-20 13:40:00|640.88|640.78|640.38|640.28|640.88|640.78|640.28|640.18|126
1655732700000|2022-06-20 13:45:00|640.48|640.38|640.48|640.38|640.78|640.68|640.28|640.18|121
1655733000000|2022-06-20 13:50:00|640.38|640.28|640.68|640.58|640.88|640.78|640.28|640.18|128
1655733300000|2022-06-20 13:55:00|640.78|640.68|640.18|640.08|640.98|640.88|640.08|639.98|135
1655733600000|2022-06-20 14:00:00|640.28|640.18|639.78|639.68|640.28|640.18|639.78|639.68|79
1655733900000|2022-06-20 14:05:00|639.88|639.78|639.78|639.68|640.08|639.98|639.68|639.58|83
1655734200000|2022-06-20 14:10:00|639.83|639.73|639.93|639.83|640.13|640.03|639.63|639.53|61
1655734500000|2022-06-20 14:15:00|640.03|639.93|640.23|640.13|640.43|640.33|639.73|639.63|69
1655734800000|2022-06-20 14:20:00|640.33|640.23|640.53|640.43|640.73|640.63|640.23|640.13|41
1655735100000|2022-06-20 14:25:00|640.63|640.53|640.43|640.33|640.73|640.63|640.43|640.33|53
1655735400000|2022-06-20 14:30:00|640.33|640.23|640.13|640.03|640.53|640.43|640.03|639.93|71
1655735700000|2022-06-20 14:35:00|640.03|639.93|639.53|639.43|640.03|639.93|639.53|639.43|107
1655736000000|2022-06-20 14:40:00|639.63|639.53|639.73|639.63|639.93|639.83|639.33|639.23|107
1655736300000|2022-06-20 14:45:00|639.63|639.53|639.73|639.63|639.73|639.63|639.53|639.43|117
1655736600000|2022-06-20 14:50:00|639.83|639.73|639.93|639.83|639.93|639.83|639.53|639.43|85
1655736900000|2022-06-20 14:55:00|640.03|639.93|639.93|639.83|640.33|640.23|639.83|639.73|78
1655737200000|2022-06-20 15:00:00|639.83|639.73|640.53|640.43|640.63|640.53|639.83|639.73|82
1655737500000|2022-06-20 15:05:00|640.43|640.33|640.43|640.33|640.43|640.33|640.13|640.03|94
1655737800000|2022-06-20 15:10:00|640.53|640.43|640.43|640.33|640.63|640.53|640.33|640.23|115
1655738100000|2022-06-20 15:15:00|640.33|640.23|640.83|640.73|640.83|640.73|640.33|640.23|112
1655738400000|2022-06-20 15:20:00|640.93|640.83|640.73|640.63|641.03|640.93|640.63|640.53|152
1655738700000|2022-06-20 15:25:00|640.83|640.73|640.83|640.73|641.03|640.93|640.63|640.53|169
1655739000000|2022-06-20 15:30:00|640.93|640.63|641.43|641.13|641.73|641.43|640.73|640.43|317
1655739300000|2022-06-20 15:35:00|641.33|641.03|641.73|641.43|641.93|641.63|641.33|641.03|105
1655739600000|2022-06-20 15:40:00|641.63|641.33|641.33|641.03|641.63|641.33|641.33|641.03|28
1655739900000|2022-06-20 15:45:00|641.43|641.13|642.23|641.93|642.33|642.03|641.43|641.13|18
1655740200000|2022-06-20 15:50:00|642.33|642.03|642.43|642.13|642.43|642.13|642.23|641.93|20
1655740500000|2022-06-20 15:55:00|642.33|642.03|642.33|642.03|642.73|642.43|642.23|641.93|29
1655740800000|2022-06-20 16:00:00|642.43|642.13|642.13|641.83|642.43|642.13|641.93|641.63|6
1655741100000|2022-06-20 16:05:00|642.03|641.73|641.93|641.63|642.13|641.83|641.83|641.53|3
1655741400000|2022-06-20 16:10:00|642.03|641.73|641.53|641.23|642.03|641.73|641.53|641.23|7
1655741700000|2022-06-20 16:15:00|641.43|641.13|641.53|641.23|641.53|641.23|641.33|641.03|12
1655742000000|2022-06-20 16:20:00|641.43|641.13|641.43|641.13|641.53|641.23|641.33|641.03|8
1655742300000|2022-06-20 16:25:00|641.33|641.03|641.13|640.83|641.43|641.13|641.13|640.83|8
1655742600000|2022-06-20 16:30:00|641.23|640.93|641.33|641.03|641.53|641.23|641.23|640.93|2
1655742900000|2022-06-20 16:35:00|641.23|640.93|640.93|640.63|641.33|641.03|640.83|640.53|0
1655743200000|2022-06-20 16:40:00|640.83|640.53|640.93|640.63|640.93|640.63|640.83|640.53|6
1655743500000|2022-06-20 16:45:00|640.83|640.53|641.33|641.03|641.33|641.03|640.73|640.43|1
1655743800000|2022-06-20 16:50:00|641.23|640.93|641.23|640.93|641.23|640.93|641.13|640.83|1
1655744100000|2022-06-20 16:55:00|641.13|640.83|640.93|640.63|641.23|640.93|640.93|640.63|8
1655744400000|2022-06-20 17:00:00|640.83|640.53|640.83|640.53|640.83|640.53|640.83|640.53|2
1655745000000|2022-06-20 17:10:00|640.73|640.43|640.73|640.43|640.73|640.43|640.63|640.33|3
1655745600000|2022-06-20 17:20:00|||||||||2
1655745900000|2022-06-20 17:25:00|640.83|640.53|640.83|640.53|640.83|640.53|640.83|640.53|1
1655746200000|2022-06-20 17:30:00|640.93|640.63|640.73|640.43|640.93|640.63|640.73|640.43|0
1655746500000|2022-06-20 17:35:00|640.83|640.53|640.83|640.53|640.83|640.53|640.83|640.53|0
1655746800000|2022-06-20 17:40:00|640.93|640.63|640.83|640.53|640.93|640.63|640.83|640.53|0
1655747100000|2022-06-20 17:45:00|640.93|640.63|640.93|640.63|640.93|640.63|640.93|640.63|0
1655747400000|2022-06-20 17:50:00|641.03|640.73|641.23|640.93|641.23|640.93|641.03|640.73|0
1655747700000|2022-06-20 17:55:00|641.13|640.83|641.13|640.83|641.23|640.93|641.13|640.83|0
1655748000000|2022-06-20 18:00:00|640.93|640.63|640.83|640.53|640.93|640.63|640.83|640.53|3
1655748300000|2022-06-20 18:05:00|640.93|640.63|640.93|640.63|640.93|640.63|640.93|640.63|3
1655750400000|2022-06-20 18:40:00|640.73|640.43|640.73|640.43|640.83|640.53|640.73|640.43|15
1655750700000|2022-06-20 18:45:00|||||||||2
1655751000000|2022-06-20 18:50:00|||||||||3
1655751600000|2022-06-20 19:00:00|640.83|640.53|640.93|640.63|640.93|640.63|640.83|640.53|1
1655751900000|2022-06-20 19:05:00|640.83|640.53|640.93|640.63|640.93|640.63|640.83|640.53|2
1655752200000|2022-06-20 19:10:00|641.03|640.73|641.03|640.73|641.03|640.73|641.03|640.73|1
1655752500000|2022-06-20 19:15:00|641.13|640.83|641.13|640.83|641.13|640.83|641.13|640.83|0
1655752800000|2022-06-20 19:20:00|641.23|640.93|641.13|640.83|641.23|640.93|641.13|640.83|1
1655753100000|2022-06-20 19:25:00|641.03|640.73|640.93|640.63|641.03|640.73|640.93|640.63|0
1655753400000|2022-06-20 19:30:00|640.83|640.53|640.83|640.53|640.83|640.53|640.73|640.43|10
1655754300000|2022-06-20 19:45:00|641.03|640.73|640.93|640.63|641.03|640.73|640.93|640.63|3
1655754600000|2022-06-20 19:50:00|641.03|640.73|641.03|640.73|641.13|640.83|640.93|640.63|2
1655754900000|2022-06-20 19:55:00|640.83|640.53|640.73|640.23|641.03|640.73|640.53|640.23|10
1655755200000|2022-06-20 20:00:00|640.63|640.13|640.63|640.13|640.63|640.13|640.63|640.13|0
1655761200000|2022-06-20 21:40:00|640.53|640.03|640.53|640.03|640.53|640.03|640.53|640.03|0
1655762400000|2022-06-20 22:00:00|640.33|639.83|640.13|639.63|640.73|640.23|639.93|639.43|0
1655762700000|2022-06-20 22:05:00|640.03|639.53|640.23|639.73|640.53|640.03|639.93|639.43|0
1655763000000|2022-06-20 22:10:00|640.33|639.83|640.33|639.83|640.43|639.93|640.23|639.73|0
1655763300000|2022-06-20 22:15:00|640.43|639.93|640.13|639.63|640.43|639.93|639.93|639.43|0
1655763600000|2022-06-20 22:20:00|640.23|639.73|640.03|639.53|640.33|639.83|640.03|639.53|0
1655763900000|2022-06-20 22:25:00|640.13|639.63|640.23|639.73|640.33|639.83|640.03|639.53|0
1655764200000|2022-06-20 22:30:00|640.13|639.63|640.23|639.73|640.33|639.83|640.03|639.53|0
1655764500000|2022-06-20 22:35:00|640.13|639.63|640.03|639.53|640.13|639.63|639.93|639.43|0
1655764800000|2022-06-20 22:40:00|640.13|639.63|640.13|639.63|640.23|639.73|640.03|639.53|0
1655765100000|2022-06-20 22:45:00|640.03|639.53|640.03|639.53|640.23|639.73|640.03|639.53|0
1655765400000|2022-06-20 22:50:00|640.13|639.63|640.13|639.63|640.13|639.63|640.03|639.53|0
1655765700000|2022-06-20 22:55:00|640.23|639.73|640.53|640.03|640.73|640.23|640.13|639.63|0
1655766000000|2022-06-20 23:00:00|640.63|640.13|640.53|640.03|640.63|640.13|640.43|639.93|0
1655766300000|2022-06-20 23:05:00|640.43|639.93|640.53|640.03|640.83|640.33|640.43|639.93|0
1655766600000|2022-06-20 23:10:00|640.63|640.13|640.33|639.83|640.63|640.13|640.03|639.53|0
1655766900000|2022-06-20 23:15:00|640.23|639.73|640.13|639.63|640.33|639.83|640.13|639.63|0
1655767200000|2022-06-20 23:20:00|640.23|639.73|640.23|639.73|640.33|639.83|640.13|639.63|0
1655767500000|2022-06-20 23:25:00|640.13|639.63|639.83|639.33|640.33|639.83|639.73|639.23|0
1655767800000|2022-06-20 23:30:00|639.93|639.43|639.83|639.33|640.03|639.53|639.73|639.23|0
1655768100000|2022-06-20 23:35:00|639.93|639.43|640.03|639.53|640.03|639.53|639.83|639.33|0
1655768400000|2022-06-20 23:40:00|640.13|639.63|640.73|640.23|640.73|640.23|640.13|639.63|0
1655768700000|2022-06-20 23:45:00|640.73|640.23|641.33|640.83|641.43|640.93|640.73|640.23|0
1655769000000|2022-06-20 23:50:00|641.43|640.93|641.13|640.63|641.53|641.03|641.03|640.53|0
1655769300000|2022-06-20 23:55:00|641.23|640.73|640.63|640.13|641.23|640.73|640.53|640.03|0
1655769600000|2022-06-21 00:00:00|640.53|640.03|640.63|640.13|640.73|640.23|640.03|639.53|0
1655769900000|2022-06-21 00:05:00|640.73|640.23|640.63|640.13|640.83|640.33|640.33|639.83|0
1655770200000|2022-06-21 00:10:00|640.53|640.03|640.43|639.93|640.63|640.13|640.13|639.63|0
1655770500000|2022-06-21 00:15:00|640.33|639.83|640.43|639.93|640.83|640.33|639.93|639.43|0
1655770800000|2022-06-21 00:20:00|640.23|639.73|640.93|640.43|641.03|640.53|640.03|639.53|0
1655771100000|2022-06-21 00:25:00|640.83|640.33|640.93|640.43|641.13|640.63|640.63|640.13|0
1655771400000|2022-06-21 00:30:00|641.03|640.53|641.33|640.83|641.53|641.03|640.93|640.43|0
1655771700000|2022-06-21 00:35:00|641.13|640.63|640.93|640.43|641.33|640.83|640.93|640.43|0
1655772000000|2022-06-21 00:40:00|641.13|640.63|640.63|640.13|641.13|640.63|640.63|640.13|0
1655772300000|2022-06-21 00:45:00|640.73|640.23|641.13|640.63|641.13|640.63|640.63|640.13|0
1655772600000|2022-06-21 00:50:00|641.03|640.53|641.53|641.03|641.73|641.23|640.93|640.43|0
1655772900000|2022-06-21 00:55:00|641.73|641.23|641.73|641.23|642.33|641.83|641.73|641.23|0
1655773200000|2022-06-21 01:00:00|641.83|641.33|641.73|641.23|642.13|641.63|641.53|641.03|0
1655773500000|2022-06-21 01:05:00|641.83|641.33|641.53|641.03|641.93|641.43|641.53|641.03|0
1655773800000|2022-06-21 01:10:00|641.33|640.83|641.53|641.03|641.53|641.03|641.33|640.83|0
1655774100000|2022-06-21 01:15:00|641.73|641.23|641.53|641.03|641.83|641.33|641.33|640.83|0
1655774400000|2022-06-21 01:20:00|641.73|641.23|641.53|641.03|641.93|641.43|641.53|641.03|0
1655774700000|2022-06-21 01:25:00|641.63|641.13|641.13|640.63|641.63|641.13|641.13|640.63|0
1655775000000|2022-06-21 01:30:00|641.03|640.53|641.33|640.83|641.33|640.83|640.83|640.33|0
1655775300000|2022-06-21 01:35:00|641.23|640.73|641.03|640.53|641.23|640.73|640.83|640.33|0
1655775600000|2022-06-21 01:40:00|640.83|640.33|640.63|640.13|641.03|640.53|640.43|639.93|0
1655775900000|2022-06-21 01:45:00|640.53|640.03|641.13|640.63|641.13|640.63|640.43|639.93|0
1655776200000|2022-06-21 01:50:00|641.33|640.83|641.53|641.03|641.53|641.03|641.13|640.63|0
1655776500000|2022-06-21 01:55:00|641.43|640.93|641.93|641.43|641.93|641.43|641.13|640.63|0
1655776800000|2022-06-21 02:00:00|642.13|641.63|642.43|641.93|643.03|642.53|642.03|641.53|0
1655777100000|2022-06-21 02:05:00|642.33|641.83|642.33|641.83|642.63|642.13|642.13|641.63|0
1655777400000|2022-06-21 02:10:00|642.23|641.73|642.13|641.63|642.33|641.83|642.13|641.63|0
1655777700000|2022-06-21 02:15:00|641.93|641.43|642.13|641.63|642.33|641.83|641.93|641.43|0
1655778000000|2022-06-21 02:20:00|642.33|641.83|642.23|641.73|642.63|642.13|642.13|641.63|0
1655778300000|2022-06-21 02:25:00|642.33|641.83|642.43|641.93|642.43|641.93|642.13|641.63|0
1655778600000|2022-06-21 02:30:00|642.33|641.83|642.43|641.93|642.63|642.13|642.23|641.73|0
1655778900000|2022-06-21 02:35:00|642.63|642.13|642.73|642.23|642.83|642.33|642.63|642.13|0
1655779200000|2022-06-21 02:40:00|642.83|642.33|642.63|642.13|642.83|642.33|642.43|641.93|0
1655779500000|2022-06-21 02:45:00|642.73|642.23|642.43|641.93|642.83|642.33|642.43|641.93|0
1655779800000|2022-06-21 02:50:00|642.63|642.13|642.63|642.13|642.63|642.13|642.63|642.13|0
1655780100000|2022-06-21 02:55:00|642.83|642.33|642.63|642.13|642.83|642.33|642.63|642.13|0
1655780400000|2022-06-21 03:00:00|642.73|642.23|643.13|642.63|643.13|642.63|642.63|642.13|0
1655780700000|2022-06-21 03:05:00|643.03|642.53|643.03|642.53|643.23|642.73|642.63|642.13|0
1655781000000|2022-06-21 03:10:00|642.83|642.33|644.33|643.83|644.33|643.83|642.83|642.33|0
1655781300000|2022-06-21 03:15:00|644.13|643.63|644.63|644.13|644.63|644.13|644.13|643.63|0
1655781600000|2022-06-21 03:20:00|644.83|644.33|644.63|644.13|644.83|644.33|644.63|644.13|0
1655781900000|2022-06-21 03:25:00|644.83|644.33|644.83|644.33|644.83|644.33|644.63|644.13|0
1655782200000|2022-06-21 03:30:00|644.63|644.13|644.63|644.13|644.63|644.13|644.43|643.93|0
1655782500000|2022-06-21 03:35:00|644.43|643.93|644.63|644.13|644.63|644.13|644.43|643.93|0
1655782800000|2022-06-21 03:40:00|644.53|644.03|644.83|644.33|644.83|644.33|644.53|644.03|0
1655783100000|2022-06-21 03:45:00|644.63|644.13|644.43|643.93|644.63|644.13|644.43|643.93|0
1655783400000|2022-06-21 03:50:00|644.63|644.13|644.43|643.93|644.63|644.13|644.43|643.93|0
1655783700000|2022-06-21 03:55:00|644.23|643.73|644.63|644.13|644.63|644.13|644.23|643.73|0
1655784000000|2022-06-21 04:00:00|644.83|644.33|644.43|643.93|644.83|644.33|644.43|643.93|0
1655784300000|2022-06-21 04:05:00|644.53|644.03|643.93|643.43|644.53|644.03|643.93|643.43|0
1655784600000|2022-06-21 04:10:00|644.03|643.53|644.03|643.53|644.03|643.53|643.93|643.43|0
1655784900000|2022-06-21 04:15:00|644.23|643.73|644.03|643.53|644.23|643.73|644.03|643.53|0
1655785200000|2022-06-21 04:20:00|644.13|643.63|644.43|643.93|644.43|643.93|644.03|643.53|0
1655785500000|2022-06-21 04:25:00|644.33|643.83|644.23|643.73|644.43|643.93|644.23|643.73|0
1655785800000|2022-06-21 04:30:00|644.33|643.83|644.43|643.93|644.53|644.03|644.23|643.73|0
1655786100000|2022-06-21 04:35:00|644.63|644.13|644.23|643.73|644.63|644.13|644.23|643.73|0
1655786400000|2022-06-21 04:40:00|644.13|643.63|644.23|643.73|644.43|643.93|644.03|643.53|0
1655786700000|2022-06-21 04:45:00|644.03|643.53|644.23|643.73|644.23|643.73|644.03|643.53|0
1655787000000|2022-06-21 04:50:00|644.43|643.93|644.63|644.13|644.63|644.13|644.23|643.73|0
1655787300000|2022-06-21 04:55:00|644.43|643.93|644.43|643.93|644.63|644.13|644.23|643.73|0
1655787600000|2022-06-21 05:00:00|644.53|644.03|644.63|644.13|644.63|644.13|644.53|644.03|0
1655787900000|2022-06-21 05:05:00|644.53|644.03|644.43|643.93|644.53|644.03|644.03|643.53|0
1655788200000|2022-06-21 05:10:00|644.33|643.83|644.23|643.73|644.43|643.93|644.03|643.53|0
1655788500000|2022-06-21 05:15:00|644.33|643.83|644.23|643.73|644.43|643.93|644.23|643.73|0
1655788800000|2022-06-21 05:20:00|644.33|643.83|644.43|643.93|644.63|644.13|644.23|643.73|0
1655789100000|2022-06-21 05:25:00|644.33|643.83|644.43|643.93|644.63|644.13|644.03|643.53|0
1655789400000|2022-06-21 05:30:00|644.63|644.13|644.03|643.53|644.63|644.13|644.03|643.53|0
1655789700000|2022-06-21 05:35:00|644.13|643.63|643.53|643.03|644.13|643.63|643.53|643.03|0
1655790000000|2022-06-21 05:40:00|643.63|643.13|643.83|643.33|643.83|643.33|643.53|643.03|0
1655790300000|2022-06-21 05:45:00|643.73|643.23|643.73|643.23|643.83|643.33|643.53|643.03|0
1655790600000|2022-06-21 05:50:00|643.53|643.03|644.03|643.53|644.03|643.53|643.33|642.83|0
1655790900000|2022-06-21 05:55:00|644.23|643.73|644.63|644.13|644.63|644.13|643.63|643.13|0
1655791200000|2022-06-21 06:00:00|644.43|644.33|645.03|644.73|645.43|645.13|644.33|644.03|82
1655791500000|2022-06-21 06:05:00|644.93|644.63|645.23|644.93|645.63|645.33|644.63|644.33|31
1655791800000|2022-06-21 06:10:00|645.33|645.03|644.43|644.13|645.33|645.03|644.23|643.93|21
1655792100000|2022-06-21 06:15:00|644.53|644.23|644.63|644.33|644.73|644.43|644.33|644.03|11
1655792400000|2022-06-21 06:20:00|644.73|644.43|644.53|644.23|644.83|644.53|644.43|644.13|14
1655792700000|2022-06-21 06:25:00|644.63|644.33|644.23|643.93|644.73|644.43|644.03|643.73|9
1655793000000|2022-06-21 06:30:00|644.13|643.83|644.13|643.83|644.13|643.83|643.63|643.33|5
1655793300000|2022-06-21 06:35:00|644.03|643.73|643.53|643.23|644.03|643.73|643.23|642.93|14
1655793600000|2022-06-21 06:40:00|643.43|643.13|644.13|643.83|644.33|644.03|643.33|643.03|41
1655793900000|2022-06-21 06:45:00|644.23|643.93|644.83|644.53|644.83|644.53|644.23|643.93|5
1655794200000|2022-06-21 06:50:00|644.93|644.63|645.53|645.23|645.53|645.23|644.93|644.63|35
1655794500000|2022-06-21 06:55:00|645.63|645.33|645.53|645.23|645.73|645.43|644.93|644.63|87
1655794800000|2022-06-21 07:00:00|645.43|645.33|646.23|646.13|646.33|646.23|644.63|644.53|552
1655795100000|2022-06-21 07:05:00|646.33|646.23|646.13|646.03|647.23|647.13|645.83|645.73|378
1655795400000|2022-06-21 07:10:00|646.03|645.93|647.83|647.73|647.83|647.73|645.83|645.73|346
1655795700000|2022-06-21 07:15:00|647.73|647.63|647.53|647.43|648.63|648.53|647.53|647.43|385
1655796000000|2022-06-21 07:20:00|647.63|647.53|647.63|647.53|648.03|647.93|646.93|646.83|232
1655796300000|2022-06-21 07:25:00|647.53|647.43|648.23|648.13|648.33|648.23|647.03|646.93|127
1655796600000|2022-06-21 07:30:00|648.13|648.03|648.93|648.83|649.53|649.43|648.13|648.03|269
1655796900000|2022-06-21 07:35:00|649.03|648.93|649.83|649.73|650.13|650.03|648.83|648.73|253
1655797200000|2022-06-21 07:40:00|649.79|649.69|649.69|649.59|649.99|649.89|649.59|649.49|157
1655797500000|2022-06-21 07:45:00|649.59|649.49|649.19|649.09|649.89|649.79|648.89|648.79|214
1655797800000|2022-06-21 07:50:00|649.29|649.19|649.29|649.19|649.89|649.79|649.09|648.99|131
1655798100000|2022-06-21 07:55:00|649.19|649.09|649.09|648.99|649.19|649.09|648.49|648.39|110
1655798400000|2022-06-21 08:00:00|648.99|648.89|649.89|649.79|649.89|649.79|648.89|648.79|168
1655798700000|2022-06-21 08:05:00|649.99|649.89|650.79|650.69|650.79|650.69|649.99|649.89|156
1655799000000|2022-06-21 08:10:00|650.69|650.59|649.89|649.79|650.79|650.69|649.79|649.69|104
1655799300000|2022-06-21 08:15:00|649.79|649.69|649.69|649.59|649.89|649.79|648.99|648.89|156
1655799600000|2022-06-21 08:20:00|649.79|649.69|650.19|650.09|650.29|650.19|649.49|649.39|101
1655799900000|2022-06-21 08:25:00|650.29|650.19|649.59|649.49|650.39|650.29|649.19|649.09|138
1655800200000|2022-06-21 08:30:00|649.69|649.59|649.49|649.39|649.69|649.59|649.29|649.19|126
1655800500000|2022-06-21 08:35:00|649.39|649.29|649.19|649.09|649.89|649.79|648.99|648.89|101
1655800800000|2022-06-21 08:40:00|649.09|648.99|649.89|649.79|649.99|649.89|649.09|648.99|177
1655801100000|2022-06-21 08:45:00|649.99|649.89|649.89|649.79|650.09|649.99|649.49|649.39|77
1655801400000|2022-06-21 08:50:00|649.99|649.89|649.79|649.69|650.09|649.99|649.49|649.39|105
1655801700000|2022-06-21 08:55:00|649.89|649.79|649.99|649.89|650.39|650.29|649.79|649.69|155
1655802000000|2022-06-21 09:00:00|650.09|649.99|650.49|650.39|650.69|650.59|650.09|649.99|94
1655802300000|2022-06-21 09:05:00|650.59|650.49|650.89|650.79|650.89|650.79|650.49|650.39|99
1655802600000|2022-06-21 09:10:00|650.79|650.69|650.19|650.09|650.79|650.69|649.99|649.89|142
1655802900000|2022-06-21 09:15:00|650.29|650.19|650.39|650.29|650.69|650.59|650.19|650.09|117
1655803200000|2022-06-21 09:20:00|650.49|650.39|650.29|650.19|650.59|650.49|650.19|650.09|123
1655803500000|2022-06-21 09:25:00|650.39|650.29|649.99|649.89|650.39|650.29|649.89|649.79|65
1655803800000|2022-06-21 09:30:00|650.09|649.99|649.89|649.79|650.19|650.09|649.79|649.69|119
1655804100000|2022-06-21 09:35:00|649.99|649.89|650.69|650.59|650.69|650.59|649.79|649.69|152
1655804400000|2022-06-21 09:40:00|650.79|650.69|650.79|650.69|650.99|650.89|650.49|650.39|75
1655804700000|2022-06-21 09:45:00|650.89|650.79|650.99|650.89|651.19|651.09|650.79|650.69|123
1655805000000|2022-06-21 09:50:00|650.89|650.79|650.59|650.49|651.09|650.99|650.19|650.09|204
1655805300000|2022-06-21 09:55:00|650.49|650.39|650.19|650.09|650.59|650.49|649.99|649.89|53
1655805600000|2022-06-21 10:00:00|650.29|650.19|649.39|649.29|650.49|650.39|649.39|649.29|70
1655805900000|2022-06-21 10:05:00|649.29|649.19|650.19|650.09|650.19|650.09|649.29|649.19|90
1655806200000|2022-06-21 10:10:00|650.09|649.99|649.29|649.19|650.09|649.99|648.99|648.89|83
1655806500000|2022-06-21 10:15:00|649.39|649.29|649.89|649.79|650.09|649.99|649.29|649.19|75
1655806800000|2022-06-21 10:20:00|649.99|649.89|649.99|649.89|650.19|650.09|649.79|649.69|54
1655807100000|2022-06-21 10:25:00|649.89|649.79|649.69|649.59|649.89|649.79|649.49|649.39|64
1655807400000|2022-06-21 10:30:00|649.59|649.49|649.79|649.69|650.19|650.09|649.59|649.49|38
1655807700000|2022-06-21 10:35:00|649.69|649.59|649.19|649.09|649.89|649.79|648.69|648.59|127
1655808000000|2022-06-21 10:40:00|649.09|648.99|649.39|649.29|649.59|649.49|648.99|648.89|89
1655808300000|2022-06-21 10:45:00|649.29|649.19|649.29|649.19|649.49|649.39|648.89|648.79|49
1655808600000|2022-06-21 10:50:00|649.19|649.09|649.09|648.99|649.29|649.19|649.09|648.99|70
1655808900000|2022-06-21 10:55:00|649.19|649.09|649.19|649.09|649.29|649.19|648.49|648.39|78
1655809200000|2022-06-21 11:00:00|649.09|648.99|648.69|648.59|649.19|649.09|648.69|648.59|157
1655809500000|2022-06-21 11:05:00|648.59|648.49|647.99|647.89|648.79|648.69|647.89|647.79|83
1655809800000|2022-06-21 11:10:00|648.09|647.99|648.09|647.99|648.19|648.09|647.79|647.69|75
1655810100000|2022-06-21 11:15:00|647.99|647.89|648.09|647.99|648.19|648.09|647.59|647.49|66
1655810400000|2022-06-21 11:20:00|648.19|648.09|647.99|647.89|648.29|648.19|647.59|647.49|66
1655810700000|2022-06-21 11:25:00|648.09|647.99|648.39|648.29|648.49|648.39|647.99|647.89|34
1655811000000|2022-06-21 11:30:00|648.29|648.19|647.99|647.89|648.49|648.39|647.89|647.79|61
1655811300000|2022-06-21 11:35:00|647.89|647.79|647.99|647.89|648.09|647.99|647.79|647.69|49
1655811600000|2022-06-21 11:40:00|648.08|647.98|647.88|647.78|648.28|648.18|647.88|647.78|86
1655811900000|2022-06-21 11:45:00|647.78|647.68|647.28|647.18|647.78|647.68|647.18|647.08|95
1655812200000|2022-06-21 11:50:00|647.38|647.28|646.08|645.98|647.48|647.38|645.68|645.58|237
1655812500000|2022-06-21 11:55:00|646.18|646.08|646.18|646.08|646.58|646.48|645.98|645.88|111
1655812800000|2022-06-21 12:00:00|646.28|646.18|646.18|646.08|646.38|646.28|645.88|645.78|89
1655813100000|2022-06-21 12:05:00|646.08|645.98|645.48|645.38|646.28|646.18|645.28|645.18|130
1655813400000|2022-06-21 12:10:00|645.38|645.28|646.48|646.38|646.48|646.38|645.38|645.28|95
1655813700000|2022-06-21 12:15:00|646.58|646.48|646.48|646.38|647.08|646.98|646.28|646.18|330
1655814000000|2022-06-21 12:20:00|646.58|646.48|646.48|646.38|647.08|646.98|646.08|645.98|105
1655814300000|2022-06-21 12:25:00|646.38|646.28|646.28|646.18|646.78|646.68|646.28|646.18|93
1655814600000|2022-06-21 12:30:00|646.18|646.08|646.38|646.28|646.58|646.48|646.18|646.08|123
1655814900000|2022-06-21 12:35:00|646.28|646.18|645.98|645.88|646.68|646.58|645.98|645.88|68
1655815200000|2022-06-21 12:40:00|646.08|645.98|645.78|645.68|646.28|646.18|645.68|645.58|101
1655815500000|2022-06-21 12:45:00|645.88|645.78|645.78|645.68|645.98|645.88|645.68|645.58|47
1655815800000|2022-06-21 12:50:00|645.68|645.58|645.68|645.58|645.88|645.78|645.38|645.28|79
1655816100000|2022-06-21 12:55:00|645.58|645.48|645.28|645.18|645.68|645.58|645.18|645.08|94
1655816400000|2022-06-21 13:00:00|645.18|645.08|646.48|646.38|646.48|646.38|645.18|645.08|154
1655816700000|2022-06-21 13:05:00|646.38|646.28|646.78|646.68|646.88|646.78|645.98|645.88|103
1655817000000|2022-06-21 13:10:00|646.68|646.58|646.48|646.38|646.68|646.58|646.08|645.98|83
1655817300000|2022-06-21 13:15:00|646.38|646.28|646.28|646.18|646.48|646.38|646.08|645.98|91
1655817600000|2022-06-21 13:20:00|646.18|646.08|646.48|646.38|646.68|646.58|645.98|645.88|95
1655817900000|2022-06-21 13:25:00|646.38|646.28|646.28|646.18|646.38|646.28|645.68|645.58|111
1655818200000|2022-06-21 13:30:00|646.38|646.28|646.08|645.98|646.88|646.78|645.58|645.48|432
1655818500000|2022-06-21 13:35:00|646.18|646.08|646.98|646.88|647.18|647.08|645.98|645.88|242
1655818800000|2022-06-21 13:40:00|646.88|646.78|647.18|647.08|647.88|647.78|646.68|646.58|225
1655819100000|2022-06-21 13:45:00|647.08|646.98|646.68|646.58|647.08|646.98|645.88|645.78|222
1655819400000|2022-06-21 13:50:00|646.58|646.48|646.88|646.78|647.08|646.98|646.08|645.98|204
1655819700000|2022-06-21 13:55:00|646.78|646.68|648.48|648.38|648.68|648.58|646.68|646.58|162
1655820000000|2022-06-21 14:00:00|648.38|648.28|648.88|648.78|649.08|648.98|648.28|648.18|256
1655820300000|2022-06-21 14:05:00|648.78|648.68|647.58|647.48|648.98|648.88|647.48|647.38|236
1655820600000|2022-06-21 14:10:00|647.48|647.38|648.58|648.48|648.78|648.68|647.38|647.28|185
1655820900000|2022-06-21 14:15:00|648.68|648.58|648.28|648.18|648.78|648.68|647.98|647.88|123
1655821200000|2022-06-21 14:20:00|648.18|648.08|648.88|648.78|648.88|648.78|647.88|647.78|162
1655821500000|2022-06-21 14:25:00|648.78|648.68|647.58|647.48|648.88|648.78|647.28|647.18|148
1655821800000|2022-06-21 14:30:00|647.68|647.58|648.38|648.28|648.88|648.78|647.48|647.38|392
1655822100000|2022-06-21 14:35:00|648.28|648.18|648.78|648.68|648.88|648.78|647.88|647.78|173
1655822400000|2022-06-21 14:40:00|648.88|648.78|648.58|648.48|649.48|649.38|648.48|648.38|150
1655822700000|2022-06-21 14:45:00|648.48|648.38|648.88|648.78|649.18|649.08|648.28|648.18|114
1655823000000|2022-06-21 14:50:00|648.98|648.88|649.48|649.38|649.48|649.38|648.88|648.78|155
1655823300000|2022-06-21 14:55:00|649.58|649.48|648.78|648.68|649.58|649.48|648.78|648.68|184
1655823600000|2022-06-21 15:00:00|648.88|648.78|649.08|648.98|649.18|649.08|648.38|648.28|169
1655823900000|2022-06-21 15:05:00|648.98|648.88|648.78|648.68|649.08|648.98|648.48|648.38|116
1655824200000|2022-06-21 15:10:00|648.88|648.78|648.28|648.18|648.88|648.78|648.08|647.98|173
1655824500000|2022-06-21 15:15:00|648.18|648.08|648.28|648.18|648.58|648.48|647.98|647.88|113
1655824800000|2022-06-21 15:20:00|648.38|648.28|647.88|647.78|648.78|648.68|647.88|647.78|253
1655825100000|2022-06-21 15:25:00|647.78|647.68|648.28|648.18|648.38|648.28|647.68|647.58|344
1655825400000|2022-06-21 15:30:00|648.38|648.08|648.38|648.08|648.48|648.18|647.78|647.48|573
1655825700000|2022-06-21 15:35:00|648.28|647.98|647.68|647.38|648.68|648.38|647.48|647.18|264
1655826000000|2022-06-21 15:40:00|647.78|647.48|647.28|646.98|647.88|647.58|646.88|646.58|95
1655826300000|2022-06-21 15:45:00|647.38|647.08|647.48|647.18|647.48|647.18|646.58|646.28|41
1655826600000|2022-06-21 15:50:00|647.38|647.08|646.48|646.18|647.48|647.18|646.48|646.18|46
1655826900000|2022-06-21 15:55:00|646.38|646.08|646.28|645.98|646.98|646.68|646.28|645.98|35
1655827200000|2022-06-21 16:00:00|646.38|646.08|646.78|646.48|646.98|646.68|646.18|645.88|58
1655827500000|2022-06-21 16:05:00|646.68|646.38|646.98|646.68|647.28|646.98|646.58|646.28|110
1655827800000|2022-06-21 16:10:00|647.08|646.78|647.38|647.08|647.48|647.18|646.78|646.48|48
1655828100000|2022-06-21 16:15:00|647.48|647.18|647.68|647.38|647.78|647.48|647.18|646.88|25
1655828400000|2022-06-21 16:20:00|647.78|647.48|647.38|647.08|647.88|647.58|647.38|647.08|37
1655828700000|2022-06-21 16:25:00|647.48|647.18|647.68|647.38|647.98|647.68|647.38|647.08|35
1655829000000|2022-06-21 16:30:00|647.78|647.48|648.08|647.78|648.18|647.88|647.48|647.18|33
1655829300000|2022-06-21 16:35:00|648.18|647.88|648.18|647.88|648.38|648.08|647.98|647.68|28
1655829600000|2022-06-21 16:40:00|648.28|647.98|648.28|647.98|648.28|647.98|647.78|647.48|34
1655829900000|2022-06-21 16:45:00|648.38|648.08|648.08|647.78|648.38|648.08|647.78|647.48|17
1655830200000|2022-06-21 16:50:00|648.18|647.88|648.28|647.98|648.38|648.08|647.88|647.58|16
1655830500000|2022-06-21 16:55:00|648.18|647.88|648.68|648.38|648.68|648.38|648.18|647.88|15
1655830800000|2022-06-21 17:00:00|648.78|648.48|648.58|648.28|648.88|648.58|648.48|648.18|10
1655831100000|2022-06-21 17:05:00|648.48|648.18|648.68|648.38|648.78|648.48|648.18|647.88|16
1655831400000|2022-06-21 17:10:00|648.58|648.28|649.08|648.78|649.28|648.98|648.48|648.18|17
1655831700000|2022-06-21 17:15:00|648.98|648.68|648.58|648.28|649.08|648.78|648.48|648.18|9
1655832000000|2022-06-21 17:20:00|648.68|648.38|648.58|648.28|648.78|648.48|648.18|647.88|24
1655832300000|2022-06-21 17:25:00|648.48|648.18|648.18|647.88|648.68|648.38|648.18|647.88|34
1655832600000|2022-06-21 17:30:00|648.28|647.98|648.58|648.28|648.68|648.38|648.18|647.88|20
1655832900000|2022-06-21 17:35:00|648.68|648.38|647.88|647.58|648.68|648.38|647.88|647.58|6
1655833200000|2022-06-21 17:40:00|647.78|647.48|647.98|647.68|647.98|647.68|647.38|647.08|37
1655833500000|2022-06-21 17:45:00|647.88|647.58|647.68|647.38|647.98|647.68|647.58|647.28|22
1655833800000|2022-06-21 17:50:00|647.58|647.28|647.18|646.88|647.68|647.38|647.18|646.88|25
1655834100000|2022-06-21 17:55:00|647.08|646.78|647.08|646.78|647.08|646.78|646.78|646.48|7
1655834400000|2022-06-21 18:00:00|646.98|646.68|646.98|646.68|647.08|646.78|646.78|646.48|20
1655834700000|2022-06-21 18:05:00|647.08|646.78|647.58|647.28|647.58|647.28|646.98|646.68|7
1655835000000|2022-06-21 18:10:00|647.68|647.38|647.38|647.08|647.98|647.68|647.28|646.98|5
1655835300000|2022-06-21 18:15:00|647.48|647.18|647.58|647.28|647.88|647.58|647.28|646.98|3
1655835600000|2022-06-21 18:20:00|647.48|647.18|647.48|647.18|647.88|647.58|647.28|646.98|3
1655835900000|2022-06-21 18:25:00|647.58|647.28|647.78|647.48|647.88|647.58|647.58|647.28|5
1655836200000|2022-06-21 18:30:00|647.88|647.58|647.98|647.68|648.08|647.78|647.68|647.38|18
1655836500000|2022-06-21 18:35:00|647.88|647.58|647.18|646.88|648.08|647.78|647.08|646.78|26
1655836800000|2022-06-21 18:40:00|647.08|646.78|647.88|647.58|647.98|647.68|647.08|646.78|22
1655837100000|2022-06-21 18:45:00|647.78|647.48|647.48|647.18|647.98|647.68|647.28|646.98|28
1655837400000|2022-06-21 18:50:00|647.58|647.28|648.68|648.38|648.78|648.48|647.58|647.28|22
1655837700000|2022-06-21 18:55:00|648.78|648.48|648.88|648.58|648.98|648.68|648.58|648.28|6
1655838000000|2022-06-21 19:00:00|648.98|648.68|649.48|649.18|649.58|649.28|648.88|648.58|22
1655838300000|2022-06-21 19:05:00|649.38|649.08|649.48|649.18|649.58|649.28|649.18|648.88|10
1655838600000|2022-06-21 19:10:00|649.58|649.28|649.38|649.08|649.68|649.38|649.38|649.08|8
1655838900000|2022-06-21 19:15:00|649.48|649.18|648.88|648.58|649.48|649.18|648.88|648.58|26
1655839200000|2022-06-21 19:20:00|648.78|648.48|649.18|648.88|649.28|648.98|648.78|648.48|8
1655839500000|2022-06-21 19:25:00|649.28|648.98|648.88|648.58|649.28|648.98|648.58|648.28|10
1655839800000|2022-06-21 19:30:00|648.98|648.68|648.88|648.58|649.08|648.78|648.68|648.38|16
1655840100000|2022-06-21 19:35:00|648.78|648.48|648.38|648.08|648.78|648.48|648.28|647.98|10
1655840400000|2022-06-21 19:40:00|648.48|648.18|648.48|648.18|648.68|648.38|648.18|647.88|17
1655840700000|2022-06-21 19:45:00|648.38|648.08|648.38|648.08|648.58|648.28|648.18|647.88|29
1655841000000|2022-06-21 19:50:00|648.68|648.38|648.58|648.28|648.88|648.58|648.28|647.98|53
1655841300000|2022-06-21 19:55:00|648.48|648.18|648.18|647.68|648.58|648.28|647.98|647.68|70
1655841600000|2022-06-21 20:00:00|648.28|647.78|647.78|647.28|648.28|647.78|647.58|647.08|0
1655841900000|2022-06-21 20:05:00|647.88|647.38|647.98|647.48|648.28|647.78|647.78|647.28|0
1655842200000|2022-06-21 20:10:00|647.88|647.38|648.08|647.58|648.28|647.78|647.78|647.28|0
1655842500000|2022-06-21 20:15:00|648.18|647.68|648.28|647.78|648.28|647.78|648.18|647.68|0
1655842800000|2022-06-21 20:20:00|648.18|647.68|648.48|647.98|648.58|648.08|648.18|647.68|0
1655843100000|2022-06-21 20:25:00|648.38|647.88|648.48|647.98|648.48|647.98|648.38|647.88|0
1655843400000|2022-06-21 20:30:00|648.38|647.88|648.58|648.08|648.58|648.08|648.38|647.88|0
1655843700000|2022-06-21 20:35:00|648.68|648.18|648.58|648.08|648.68|648.18|648.58|648.08|0
1655844000000|2022-06-21 20:40:00|648.48|647.98|648.58|648.08|648.58|648.08|648.38|647.88|0
1655844300000|2022-06-21 20:45:00|648.48|647.98|648.58|648.08|648.68|648.18|648.48|647.98|0
1655844600000|2022-06-21 20:50:00|648.68|648.18|648.58|648.08|648.68|648.18|648.58|648.08|0
1655844900000|2022-06-21 20:55:00|648.48|647.98|648.38|647.88|648.58|648.08|648.28|647.78|0
1655845500000|2022-06-21 21:05:00|648.28|647.78|648.38|647.88|648.38|647.88|648.28|647.78|0
1655845800000|2022-06-21 21:10:00|648.28|647.78|648.28|647.78|648.38|647.88|648.28|647.78|0
1655846100000|2022-06-21 21:15:00|648.38|647.88|648.48|647.98|648.58|648.08|648.38|647.88|0
1655846400000|2022-06-21 21:20:00|648.38|647.88|648.28|647.78|648.38|647.88|648.28|647.78|0
1655846700000|2022-06-21 21:25:00|648.38|647.88|648.38|647.88|648.38|647.88|648.28|647.78|0
1655847000000|2022-06-21 21:30:00|648.28|647.78|648.28|647.78|648.38|647.88|648.18|647.68|0
1655847900000|2022-06-21 21:45:00|648.38|647.88|648.38|647.88|648.38|647.88|648.28|647.78|0
1655848500000|2022-06-21 21:55:00|648.28|647.78|648.28|647.78|648.38|647.88|648.18|647.68|0
1655848800000|2022-06-21 22:00:00|648.08|647.58|647.28|646.78|648.18|647.68|647.28|646.78|0
1655849100000|2022-06-21 22:05:00|647.38|646.88|647.48|646.98|647.58|647.08|647.18|646.68|0
1655849400000|2022-06-21 22:10:00|647.58|647.08|647.58|647.08|647.58|647.08|647.28|646.78|0
1655849700000|2022-06-21 22:15:00|647.48|646.98|647.48|646.98|647.58|647.08|647.28|646.78|0
1655850000000|2022-06-21 22:20:00|647.38|646.88|647.78|647.28|647.78|647.28|647.28|646.78|0
1655850300000|2022-06-21 22:25:00|647.68|647.18|647.68|647.18|647.78|647.28|647.58|647.08|0
1655850600000|2022-06-21 22:30:00|647.58|647.08|647.48|646.98|647.58|647.08|647.38|646.88|0
1655850900000|2022-06-21 22:35:00|647.68|647.18|647.28|646.78|647.68|647.18|647.18|646.68|0
1655851200000|2022-06-21 22:40:00|647.38|646.88|647.68|647.18|647.68|647.18|647.38|646.88|0
1655851500000|2022-06-21 22:45:00|647.58|647.08|647.58|647.08|647.78|647.28|647.58|647.08|0
1655851800000|2022-06-21 22:50:00|647.68|647.18|647.58|647.08|647.68|647.18|647.48|646.98|0
1655852100000|2022-06-21 22:55:00|647.68|647.18|647.78|647.28|647.78|647.28|647.48|646.98|0
1655852400000|2022-06-21 23:00:00|647.68|647.18|647.58|647.08|647.68|647.18|647.38|646.88|0
1655852700000|2022-06-21 23:05:00|647.48|646.98|647.28|646.78|647.58|647.08|647.28|646.78|0
1655853000000|2022-06-21 23:10:00|647.38|646.88|647.18|646.68|647.38|646.88|647.18|646.68|0
1655853300000|2022-06-21 23:15:00|647.28|646.78|646.98|646.48|647.28|646.78|646.98|646.48|0
1655853600000|2022-06-21 23:20:00|646.88|646.38|647.08|646.58|647.08|646.58|646.88|646.38|0
1655853900000|2022-06-21 23:25:00|647.18|646.68|647.08|646.58|647.18|646.68|646.98|646.48|0
1655854200000|2022-06-21 23:30:00|646.98|646.48|647.48|646.98|647.48|646.98|646.98|646.48|0
1655854500000|2022-06-21 23:35:00|647.38|646.88|647.48|646.98|647.48|646.98|647.28|646.78|0
1655854800000|2022-06-21 23:40:00|647.38|646.88|647.28|646.78|647.48|646.98|647.18|646.68|0
1655855100000|2022-06-21 23:45:00|647.08|646.58|647.38|646.88|647.48|646.98|647.08|646.58|0
1655855400000|2022-06-21 23:50:00|647.48|646.98|647.58|647.08|647.68|647.18|647.38|646.88|0
1655855700000|2022-06-21 23:55:00|647.68|647.18|647.68|647.18|647.68|647.18|647.58|647.08|0
1655856000000|2022-06-22 00:00:00|647.78|647.28|647.18|646.68|647.78|647.28|647.18|646.68|0
1655856300000|2022-06-22 00:05:00|647.08|646.58|646.48|645.98|647.18|646.68|646.38|645.88|0
1655856600000|2022-06-22 00:10:00|646.58|646.08|646.18|645.68|646.58|646.08|645.98|645.48|0
1655856900000|2022-06-22 00:15:00|646.08|645.58|646.08|645.58|646.48|645.98|645.38|644.88|0
1655857200000|2022-06-22 00:20:00|646.28|645.78|645.78|645.28|646.88|646.38|645.78|645.28|0
1655857500000|2022-06-22 00:25:00|645.98|645.48|646.28|645.78|646.48|645.98|645.98|645.48|0
1655857800000|2022-06-22 00:30:00|646.68|646.18|645.38|644.88|646.68|646.18|645.38|644.88|0
1655858100000|2022-06-22 00:35:00|645.58|645.08|645.58|645.08|645.98|645.48|645.38|644.88|0
1655858400000|2022-06-22 00:40:00|645.68|645.18|645.58|645.08|645.78|645.28|645.58|645.08|0
1655858700000|2022-06-22 00:45:00|645.38|644.88|645.38|644.88|645.58|645.08|645.38|644.88|0
1655859000000|2022-06-22 00:50:00|645.18|644.68|645.38|644.88|645.38|644.88|645.18|644.68|0
1655859300000|2022-06-22 00:55:00|645.58|645.08|645.58|645.08|645.58|645.08|645.38|644.88|0
1655859600000|2022-06-22 01:00:00|645.48|644.98|645.38|644.88|645.58|645.08|645.18|644.68|0
1655859900000|2022-06-22 01:05:00|645.48|644.98|645.88|645.38|646.08|645.58|645.38|644.88|0
1655860200000|2022-06-22 01:10:00|646.08|645.58|645.88|645.38|646.28|645.78|645.88|645.38|0
1655860500000|2022-06-22 01:15:00|645.78|645.28|645.98|645.48|646.08|645.58|645.78|645.28|0
1655860800000|2022-06-22 01:20:00|646.08|645.58|645.88|645.38|646.28|645.78|645.88|645.38|0
1655861100000|2022-06-22 01:25:00|646.08|645.58|645.88|645.38|646.08|645.58|645.88|645.38|0
1655861400000|2022-06-22 01:30:00|645.98|645.48|645.68|645.18|646.08|645.58|645.58|645.08|0
1655861700000|2022-06-22 01:35:00|645.58|645.08|644.78|644.28|645.78|645.28|644.78|644.28|0
1655862000000|2022-06-22 01:40:00|644.88|644.38|644.28|643.78|644.98|644.48|644.28|643.78|0
1655862300000|2022-06-22 01:45:00|644.48|643.98|644.68|644.18|644.78|644.28|644.28|643.78|0
1655862600000|2022-06-22 01:50:00|644.78|644.28|644.48|643.98|644.78|644.28|644.28|643.78|0
1655862900000|2022-06-22 01:55:00|644.28|643.78|644.68|644.18|644.68|644.18|644.28|643.78|0
1655863200000|2022-06-22 02:00:00|644.78|644.28|644.78|644.28|644.98|644.48|644.68|644.18|0
1655863500000|2022-06-22 02:05:00|644.68|644.18|644.68|644.18|644.78|644.28|644.48|643.98|0
1655863800000|2022-06-22 02:10:00|644.48|643.98|644.68|644.18|644.98|644.48|644.48|643.98|0
1655864100000|2022-06-22 02:15:00|644.48|643.98|644.28|643.78|644.68|644.18|644.28|643.78|0
1655864400000|2022-06-22 02:20:00|644.38|643.88|643.88|643.38|644.48|643.98|643.68|643.18|0
1655864700000|2022-06-22 02:25:00|643.98|643.48|644.08|643.58|644.28|643.78|643.68|643.18|0
1655865300000|2022-06-22 02:35:00|644.28|643.78|644.08|643.58|644.58|644.08|644.08|643.58|0
1655865600000|2022-06-22 02:40:00|644.28|643.78|643.48|642.98|644.28|643.78|643.48|642.98|0
1655865900000|2022-06-22 02:45:00|643.38|642.88|642.78|642.28|643.48|642.98|642.78|642.28|0
1655866200000|2022-06-22 02:50:00|642.98|642.48|642.78|642.28|642.98|642.48|642.58|642.08|0
1655866500000|2022-06-22 02:55:00|642.58|642.08|642.18|641.68|642.58|642.08|642.18|641.68|0
1655866800000|2022-06-22 03:00:00|642.28|641.78|642.38|641.88|642.78|642.28|642.18|641.68|0
1655867100000|2022-06-22 03:05:00|642.18|641.68|642.18|641.68|642.58|642.08|642.18|641.68|0
1655867400000|2022-06-22 03:10:00|641.98|641.48|641.68|641.18|641.98|641.48|641.48|640.98|0
1655867700000|2022-06-22 03:15:00|641.78|641.28|641.88|641.38|641.98|641.48|641.68|641.18|0
1655868000000|2022-06-22 03:20:00|641.98|641.48|641.88|641.38|642.08|641.58|641.88|641.38|0
1655868300000|2022-06-22 03:25:00|641.98|641.48|642.08|641.58|642.18|641.68|641.88|641.38|0
1655868600000|2022-06-22 03:30:00|641.88|641.38|641.08|640.58|642.08|641.58|641.08|640.58|0
1655868900000|2022-06-22 03:35:00|640.98|640.48|640.58|640.08|640.98|640.48|640.38|639.88|0
1655869200000|2022-06-22 03:40:00|640.78|640.28|640.98|640.48|640.98|640.48|640.58|640.08|0
1655869500000|2022-06-22 03:45:00|640.78|640.28|640.98|640.48|641.08|640.58|640.78|640.28|0
1655869800000|2022-06-22 03:50:00|641.08|640.58|641.08|640.58|641.28|640.78|640.98|640.48|0
1655870100000|2022-06-22 03:55:00|641.28|640.78|641.08|640.58|641.28|640.78|641.08|640.58|0
1655870400000|2022-06-22 04:00:00|640.98|640.48|640.98|640.48|641.08|640.58|640.98|640.48|0
1655870700000|2022-06-22 04:05:00|641.08|640.58|640.98|640.48|641.08|640.58|640.98|640.48|0
1655871000000|2022-06-22 04:10:00|640.78|640.28|640.98|640.48|640.98|640.48|640.58|640.08|0
1655871300000|2022-06-22 04:15:00|640.88|640.38|640.78|640.28|640.98|640.48|640.78|640.28|0
1655871600000|2022-06-22 04:20:00|640.88|640.38|640.98|640.48|641.08|640.58|640.78|640.28|0
1655871900000|2022-06-22 04:25:00|641.08|640.58|640.98|640.48|641.08|640.58|640.98|640.48|0
1655872200000|2022-06-22 04:30:00|641.08|640.58|641.18|640.68|641.18|640.68|640.98|640.48|0
1655872500000|2022-06-22 04:35:00|641.08|640.58|641.28|640.78|641.38|640.88|641.08|640.58|0
1655872800000|2022-06-22 04:40:00|641.38|640.88|641.28|640.78|641.38|640.88|641.28|640.78|0
1655873100000|2022-06-22 04:45:00|641.38|640.88|641.48|640.98|641.48|640.98|641.28|640.78|0
1655873400000|2022-06-22 04:50:00|641.38|640.88|641.28|640.78|641.48|640.98|641.28|640.78|0
1655873700000|2022-06-22 04:55:00|641.48|640.98|641.48|640.98|641.48|640.98|641.48|640.98|0
1655874000000|2022-06-22 05:00:00|641.28|640.78|641.98|641.48|642.08|641.58|641.28|640.78|0
1655874300000|2022-06-22 05:05:00|642.08|641.58|642.28|641.78|642.28|641.78|642.08|641.58|0
1655874600000|2022-06-22 05:10:00|642.48|641.98|641.78|641.28|642.48|641.98|641.78|641.28|0
1655874900000|2022-06-22 05:15:00|641.68|641.18|641.78|641.28|641.78|641.28|641.58|641.08|0
1655875200000|2022-06-22 05:20:00|641.68|641.18|641.98|641.48|642.08|641.58|641.68|641.18|0
1655875500000|2022-06-22 05:25:00|641.88|641.38|641.88|641.38|641.98|641.48|641.78|641.28|0
1655875800000|2022-06-22 05:30:00|641.78|641.28|641.78|641.28|641.88|641.38|641.78|641.28|0
1655876100000|2022-06-22 05:35:00|641.58|641.08|641.58|641.08|641.78|641.28|641.38|640.88|0
1655876400000|2022-06-22 05:40:00|641.78|641.28|641.18|640.68|641.78|641.28|640.98|640.48|0
1655876700000|2022-06-22 05:45:00|641.28|640.78|640.98|640.48|641.38|640.88|640.78|640.28|0
1655877000000|2022-06-22 05:50:00|640.88|640.38|639.58|639.08|640.98|640.48|639.38|638.88|0
1655877300000|2022-06-22 05:55:00|639.48|638.98|639.88|639.38|640.08|639.58|639.18|638.68|0
1655877600000|2022-06-22 06:00:00|640.68|640.38|640.48|640.18|640.98|640.68|639.58|639.28|117
1655877900000|2022-06-22 06:05:00|640.58|640.28|640.98|640.68|641.28|640.98|640.58|640.28|53
1655878200000|2022-06-22 06:10:00|640.88|640.58|640.08|639.78|640.98|640.68|639.98|639.68|38
1655878500000|2022-06-22 06:15:00|640.18|639.88|640.08|639.78|640.48|640.18|639.68|639.38|51
1655878800000|2022-06-22 06:20:00|639.88|639.58|639.78|639.48|639.98|639.68|639.58|639.28|42
1655879100000|2022-06-22 06:25:00|639.68|639.38|639.38|639.08|639.68|639.38|639.08|638.78|42
1655879400000|2022-06-22 06:30:00|639.48|639.18|639.58|639.28|639.88|639.58|639.18|638.88|34
1655879700000|2022-06-22 06:35:00|639.48|639.18|639.78|639.48|639.78|639.48|639.28|638.98|18
1655880000000|2022-06-22 06:40:00|639.88|639.58|640.28|639.98|640.28|639.98|639.58|639.28|25
1655880300000|2022-06-22 06:45:00|640.18|639.88|640.68|640.38|640.78|640.48|640.18|639.88|26
1655880600000|2022-06-22 06:50:00|640.58|640.28|640.48|640.18|640.78|640.48|640.08|639.78|57
1655880900000|2022-06-22 06:55:00|640.58|640.28|640.28|639.98|640.68|640.38|639.58|639.28|124
1655881200000|2022-06-22 07:00:00|640.18|640.08|637.18|637.08|640.18|640.08|635.78|635.68|699
1655881500000|2022-06-22 07:05:00|637.28|637.18|635.88|635.78|637.38|637.28|635.38|635.28|573
1655881800000|2022-06-22 07:10:00|635.98|635.88|635.88|635.78|636.18|636.08|633.98|633.88|487
1655882100000|2022-06-22 07:15:00|635.98|635.88|636.18|636.08|636.68|636.58|635.28|635.18|333
1655882400000|2022-06-22 07:20:00|636.08|635.98|635.48|635.38|636.08|635.98|634.38|634.28|307
1655882700000|2022-06-22 07:25:00|635.38|635.28|636.38|636.28|636.78|636.68|635.28|635.18|234
1655883000000|2022-06-22 07:30:00|636.28|636.18|637.08|636.98|637.68|637.58|635.48|635.38|346
1655883300000|2022-06-22 07:35:00|636.98|636.88|636.78|636.68|637.68|637.58|636.38|636.28|164
1655883600000|2022-06-22 07:40:00|636.73|636.63|636.33|636.23|637.23|637.13|636.03|635.93|256
1655883900000|2022-06-22 07:45:00|636.43|636.33|635.83|635.73|636.83|636.73|635.23|635.13|178
1655884200000|2022-06-22 07:50:00|635.73|635.63|635.13|635.03|636.23|636.13|634.93|634.83|199
1655884500000|2022-06-22 07:55:00|635.23|635.13|635.33|635.23|636.23|636.13|634.93|634.83|140
1655884800000|2022-06-22 08:00:00|635.23|635.13|635.03|634.93|635.93|635.83|634.33|634.23|194
1655885100000|2022-06-22 08:05:00|634.93|634.83|634.93|634.83|635.03|634.93|633.63|633.53|206
1655885400000|2022-06-22 08:10:00|634.83|634.73|635.43|635.33|636.03|635.93|634.73|634.63|101
1655885700000|2022-06-22 08:15:00|635.33|635.23|634.43|634.33|635.43|635.33|634.33|634.23|133
1655886000000|2022-06-22 08:20:00|634.53|634.43|634.13|634.03|634.83|634.73|633.93|633.83|157
1655886300000|2022-06-22 08:25:00|634.23|634.13|634.13|634.03|634.73|634.63|633.73|633.63|142
1655886600000|2022-06-22 08:30:00|634.03|633.93|634.93|634.83|635.13|635.03|633.73|633.63|205
1655886900000|2022-06-22 08:35:00|634.83|634.73|634.63|634.53|635.73|635.63|634.53|634.43|96
1655887200000|2022-06-22 08:40:00|634.73|634.63|634.43|634.33|634.83|634.73|634.03|633.93|114
1655887500000|2022-06-22 08:45:00|634.53|634.43|633.83|633.73|634.53|634.43|633.73|633.63|101
1655887800000|2022-06-22 08:50:00|633.73|633.63|635.13|635.03|635.33|635.23|633.73|633.63|167
1655888100000|2022-06-22 08:55:00|635.03|634.93|634.83|634.73|635.13|635.03|634.23|634.13|110
1655888400000|2022-06-22 09:00:00|634.73|634.63|635.33|635.23|635.73|635.63|634.73|634.63|107
1655888700000|2022-06-22 09:05:00|635.43|635.33|634.83|634.73|635.43|635.33|634.73|634.63|145
1655889000000|2022-06-22 09:10:00|634.93|634.83|634.53|634.43|634.93|634.83|634.13|634.03|168
1655889300000|2022-06-22 09:15:00|634.43|634.33|635.83|635.73|636.03|635.93|634.33|634.23|162
1655889600000|2022-06-22 09:20:00|635.93|635.83|635.83|635.73|636.43|636.33|635.53|635.43|117
1655889900000|2022-06-22 09:25:00|635.73|635.63|635.43|635.33|635.93|635.83|635.33|635.23|200
1655890200000|2022-06-22 09:30:00|635.53|635.43|635.13|635.03|635.83|635.73|635.13|635.03|98
1655890500000|2022-06-22 09:35:00|635.23|635.13|635.43|635.33|635.83|635.73|634.83|634.73|129
1655890800000|2022-06-22 09:40:00|635.33|635.23|635.33|635.23|635.53|635.43|634.83|634.73|88
1655891100000|2022-06-22 09:45:00|635.23|635.13|634.63|634.53|635.73|635.63|634.53|634.43|71
1655891400000|2022-06-22 09:50:00|634.73|634.63|635.13|635.03|635.23|635.13|634.53|634.43|71
1655891700000|2022-06-22 09:55:00|635.23|635.13|634.73|634.63|635.53|635.43|634.73|634.63|62
1655892000000|2022-06-22 10:00:00|634.83|634.73|635.13|635.03|635.33|635.23|634.33|634.23|86
1655892300000|2022-06-22 10:05:00|635.23|635.13|635.93|635.83|635.93|635.83|635.23|635.13|105
1655892600000|2022-06-22 10:10:00|635.83|635.73|635.63|635.53|636.13|636.03|635.43|635.33|102
1655892900000|2022-06-22 10:15:00|635.73|635.63|635.03|634.93|635.83|635.73|634.83|634.73|113
1655893200000|2022-06-22 10:20:00|635.13|635.03|636.03|635.93|636.03|635.93|635.13|635.03|131
1655893500000|2022-06-22 10:25:00|636.13|636.03|636.53|636.43|636.53|636.43|635.93|635.83|63
1655893800000|2022-06-22 10:30:00|636.43|636.33|636.53|636.43|636.73|636.63|636.33|636.23|78
1655894100000|2022-06-22 10:35:00|636.63|636.53|636.83|636.73|637.03|636.93|636.53|636.43|86
1655894400000|2022-06-22 10:40:00|636.73|636.63|636.33|636.23|636.73|636.63|636.13|636.03|56
1655894700000|2022-06-22 10:45:00|636.23|636.13|637.03|636.93|637.03|636.93|636.23|636.13|55
1655895000000|2022-06-22 10:50:00|636.93|636.83|637.03|636.93|637.13|637.03|636.73|636.63|69
1655895300000|2022-06-22 10:55:00|636.93|636.83|636.53|636.43|637.03|636.93|636.43|636.33|98
1655895600000|2022-06-22 11:00:00|636.63|636.53|637.13|637.03|637.73|637.63|636.63|636.53|230
1655895900000|2022-06-22 11:05:00|637.03|636.93|636.73|636.63|637.13|637.03|636.43|636.33|241
1655896200000|2022-06-22 11:10:00|636.63|636.53|636.53|636.43|637.03|636.93|636.43|636.33|93
1655896500000|2022-06-22 11:15:00|636.43|636.33|637.43|637.33|637.53|637.43|636.43|636.33|100
1655896800000|2022-06-22 11:20:00|637.33|637.23|637.33|637.23|637.53|637.43|637.03|636.93|71
1655897100000|2022-06-22 11:25:00|637.43|637.33|637.53|637.43|637.53|637.43|637.13|637.03|89
1655897400000|2022-06-22 11:30:00|637.63|637.53|637.13|637.03|637.63|637.53|637.03|636.93|85
1655897700000|2022-06-22 11:35:00|637.23|637.13|637.43|637.33|637.43|637.33|637.03|636.93|95
1655898000000|2022-06-22 11:40:00|637.48|637.38|637.28|637.18|637.78|637.68|637.28|637.18|80
1655898300000|2022-06-22 11:45:00|637.18|637.08|637.28|637.18|637.28|637.18|636.88|636.78|41
1655898600000|2022-06-22 11:50:00|637.38|637.28|637.38|637.28|637.68|637.58|637.18|637.08|67
1655898900000|2022-06-22 11:55:00|637.28|637.18|636.88|636.78|637.38|637.28|636.88|636.78|56
1655899200000|2022-06-22 12:00:00|636.78|636.68|636.48|636.38|636.78|636.68|636.18|636.08|98
1655899500000|2022-06-22 12:05:00|636.58|636.48|635.98|635.88|636.68|636.58|635.98|635.88|78
1655899800000|2022-06-22 12:10:00|635.88|635.78|635.88|635.78|636.38|636.28|635.78|635.68|58
1655900100000|2022-06-22 12:15:00|635.98|635.88|635.08|634.98|636.18|636.08|635.08|634.98|82
1655900400000|2022-06-22 12:20:00|635.18|635.08|635.48|635.38|635.48|635.38|634.98|634.88|84
1655900700000|2022-06-22 12:25:00|635.38|635.28|635.68|635.58|635.68|635.58|635.28|635.18|95
1655901000000|2022-06-22 12:30:00|635.58|635.48|635.38|635.28|635.58|635.48|634.88|634.78|147
1655901300000|2022-06-22 12:35:00|635.28|635.18|635.08|634.98|635.38|635.28|634.58|634.48|113
1655901600000|2022-06-22 12:40:00|634.98|634.88|635.78|635.68|635.78|635.68|634.88|634.78|84
1655901900000|2022-06-22 12:45:00|635.68|635.58|635.48|635.38|635.88|635.78|635.48|635.38|71
1655902200000|2022-06-22 12:50:00|635.38|635.28|635.78|635.68|636.28|636.18|635.18|635.08|142
1655902500000|2022-06-22 12:55:00|635.88|635.78|636.78|636.68|636.78|636.68|635.78|635.68|162
1655902800000|2022-06-22 13:00:00|636.68|636.58|636.28|636.18|637.08|636.98|636.18|636.08|128
1655903100000|2022-06-22 13:05:00|636.18|636.08|636.28|636.18|636.38|636.28|635.68|635.58|100
1655903400000|2022-06-22 13:10:00|636.18|636.08|636.28|636.18|636.48|636.38|635.88|635.78|91
1655903700000|2022-06-22 13:15:00|636.18|636.08|636.38|636.28|636.38|636.28|635.68|635.58|121
1655904000000|2022-06-22 13:20:00|636.28|636.18|636.68|636.58|637.08|636.98|636.28|636.18|89
1655904300000|2022-06-22 13:25:00|636.58|636.48|636.98|636.88|637.18|637.08|636.18|636.08|186
1655904600000|2022-06-22 13:30:00|636.88|636.78|637.68|637.58|638.58|638.48|636.08|635.98|818
1655904900000|2022-06-22 13:35:00|637.58|637.48|637.38|637.28|638.38|638.28|636.78|636.68|359
1655905200000|2022-06-22 13:40:00|637.48|637.38|637.98|637.88|637.98|637.88|636.38|636.28|289
1655905500000|2022-06-22 13:45:00|637.88|637.78|637.28|637.18|638.58|638.48|637.18|637.08|1048
1655905800000|2022-06-22 13:50:00|637.38|637.28|638.78|638.68|638.98|638.88|636.38|636.28|465
1655906100000|2022-06-22 13:55:00|638.88|638.78|638.18|638.08|639.78|639.68|638.08|637.98|311
1655906400000|2022-06-22 14:00:00|638.08|637.98|637.98|637.88|638.48|638.38|636.98|636.88|294
1655906700000|2022-06-22 14:05:00|637.88|637.78|639.28|639.18|639.28|639.18|637.28|637.18|228
1655907000000|2022-06-22 14:10:00|639.23|639.13|640.53|640.43|640.83|640.73|638.83|638.73|253
1655907300000|2022-06-22 14:15:00|640.43|640.33|641.83|641.73|641.83|641.73|640.43|640.33|221
1655907600000|2022-06-22 14:20:00|641.73|641.63|642.93|642.83|643.23|643.13|641.43|641.33|232
1655907900000|2022-06-22 14:25:00|642.83|642.73|642.93|642.83|643.43|643.33|642.63|642.53|124
1655908200000|2022-06-22 14:30:00|643.03|642.93|643.23|643.13|643.63|643.53|642.53|642.43|193
1655908500000|2022-06-22 14:35:00|643.13|643.03|644.33|644.23|644.53|644.43|643.03|642.93|183
1655908800000|2022-06-22 14:40:00|644.43|644.33|644.03|643.93|644.53|644.43|643.43|643.33|148
1655909100000|2022-06-22 14:45:00|644.13|644.03|643.03|642.93|644.43|644.33|642.53|642.43|260
1655909400000|2022-06-22 14:50:00|642.93|642.83|643.13|643.03|643.33|643.23|642.63|642.53|143
1655909700000|2022-06-22 14:55:00|643.03|642.93|643.63|643.53|643.63|643.53|642.73|642.63|187
1655910000000|2022-06-22 15:00:00|643.53|643.43|641.83|641.73|643.63|643.53|641.33|641.23|224
1655910300000|2022-06-22 15:05:00|641.93|641.83|641.93|641.83|642.03|641.93|641.33|641.23|226
1655910600000|2022-06-22 15:10:00|641.83|641.73|641.23|641.13|642.13|642.03|641.03|640.93|162
1655910900000|2022-06-22 15:15:00|641.33|641.23|641.93|641.83|642.13|642.03|641.23|641.13|179
1655911200000|2022-06-22 15:20:00|642.03|641.93|641.83|641.73|642.33|642.23|641.53|641.43|214
1655911500000|2022-06-22 15:25:00|641.93|641.83|642.13|642.03|642.53|642.43|641.63|641.53|307
1655911800000|2022-06-22 15:30:00|642.23|641.93|641.93|641.63|643.03|642.73|641.53|641.23|743
1655912100000|2022-06-22 15:35:00|642.03|641.73|642.53|642.23|642.53|642.23|641.83|641.53|535
1655912400000|2022-06-22 15:40:00|642.43|642.13|640.43|640.13|642.53|642.23|640.23|639.93|159
1655912700000|2022-06-22 15:45:00|640.33|640.03|640.23|639.93|640.63|640.33|639.73|639.43|82
1655913000000|2022-06-22 15:50:00|640.33|640.03|639.03|638.73|640.33|640.03|638.93|638.63|25
1655913300000|2022-06-22 15:55:00|639.13|638.83|638.23|637.93|639.13|638.83|638.03|637.73|73
1655913600000|2022-06-22 16:00:00|638.13|637.83|638.63|638.33|639.53|639.23|638.13|637.83|76
1655913900000|2022-06-22 16:05:00|638.53|638.23|638.03|637.73|638.63|638.33|637.73|637.43|38
1655914200000|2022-06-22 16:10:00|637.93|637.63|638.43|638.13|638.83|638.53|637.83|637.53|55
1655914500000|2022-06-22 16:15:00|638.53|638.23|639.03|638.73|639.23|638.93|638.43|638.13|42
1655914800000|2022-06-22 16:20:00|638.93|638.63|639.03|638.73|639.53|639.23|638.73|638.43|318
1655915100000|2022-06-22 16:25:00|638.93|638.63|639.13|638.83|639.63|639.33|638.93|638.63|19
1655915400000|2022-06-22 16:30:00|639.03|638.73|639.73|639.43|639.83|639.53|638.93|638.63|33
1655915700000|2022-06-22 16:35:00|639.83|639.53|639.43|639.13|640.13|639.83|639.33|639.03|26
1655916000000|2022-06-22 16:40:00|639.53|639.23|640.23|639.93|640.33|640.03|639.53|639.23|11
1655916300000|2022-06-22 16:45:00|640.43|640.13|639.83|639.53|640.43|640.13|639.63|639.33|26
1655916600000|2022-06-22 16:50:00|639.93|639.63|639.83|639.53|640.03|639.73|639.43|639.13|7
1655916900000|2022-06-22 16:55:00|639.93|639.63|640.43|640.13|640.53|640.23|639.73|639.43|27
1655917200000|2022-06-22 17:00:00|640.53|640.23|639.73|639.43|640.63|640.33|639.33|639.03|16
1655917500000|2022-06-22 17:05:00|639.63|639.33|639.93|639.63|640.13|639.83|639.63|639.33|8
1655917800000|2022-06-22 17:10:00|640.03|639.73|640.53|640.23|640.63|640.33|640.03|639.73|9
1655918100000|2022-06-22 17:15:00|640.63|640.33|641.03|640.73|641.13|640.83|640.43|640.13|15
1655918400000|2022-06-22 17:20:00|641.13|640.83|641.53|641.23|641.63|641.33|640.93|640.63|37
1655918700000|2022-06-22 17:25:00|641.63|641.33|641.53|641.23|641.93|641.63|641.13|640.83|24
1655919000000|2022-06-22 17:30:00|641.43|641.13|640.83|640.53|641.53|641.23|640.83|640.53|3
1655919300000|2022-06-22 17:35:00|640.73|640.43|641.43|641.13|641.53|641.23|640.63|640.33|20
1655919600000|2022-06-22 17:40:00|641.33|641.03|641.73|641.43|641.73|641.43|641.23|640.93|7
1655919900000|2022-06-22 17:45:00|641.83|641.53|642.23|641.93|642.23|641.93|641.73|641.43|5
1655920200000|2022-06-22 17:50:00|642.13|641.83|641.73|641.43|642.23|641.93|641.53|641.23|34
1655920500000|2022-06-22 17:55:00|641.83|641.53|642.03|641.73|642.03|641.73|641.43|641.13|14
1655920800000|2022-06-22 18:00:00|642.13|641.83|642.23|641.93|642.43|642.13|641.83|641.53|6
1655921100000|2022-06-22 18:05:00|642.33|642.03|643.33|643.03|643.53|643.23|642.23|641.93|26
1655921400000|2022-06-22 18:10:00|643.23|642.93|643.43|643.13|643.43|643.13|642.93|642.63|35
1655921700000|2022-06-22 18:15:00|643.33|643.03|643.53|643.23|643.93|643.63|643.23|642.93|29
1655922000000|2022-06-22 18:20:00|643.63|643.33|643.03|642.73|643.63|643.33|642.43|642.13|31
1655922300000|2022-06-22 18:25:00|642.93|642.63|642.33|642.03|642.93|642.63|642.13|641.83|13
1655922600000|2022-06-22 18:30:00|642.23|641.93|642.43|642.13|642.63|642.33|642.23|641.93|4
1655922900000|2022-06-22 18:35:00|642.33|642.03|642.23|641.93|642.53|642.23|642.13|641.83|19
1655923200000|2022-06-22 18:40:00|642.33|642.03|642.13|641.83|642.43|642.13|641.73|641.43|19
1655923500000|2022-06-22 18:45:00|642.03|641.73|641.53|641.23|642.43|642.13|641.53|641.23|16
1655923800000|2022-06-22 18:50:00|641.63|641.33|641.93|641.63|641.93|641.63|641.43|641.13|21
1655924100000|2022-06-22 18:55:00|642.03|641.73|642.43|642.13|642.53|642.23|642.03|641.73|16
1655924400000|2022-06-22 19:00:00|642.53|642.23|642.43|642.13|642.53|642.23|641.73|641.43|12
1655924700000|2022-06-22 19:05:00|642.33|642.03|641.93|641.63|642.63|642.33|641.83|641.53|16
1655925000000|2022-06-22 19:10:00|641.83|641.53|641.93|641.63|642.13|641.83|641.33|641.03|10
1655925300000|2022-06-22 19:15:00|642.03|641.73|641.73|641.43|642.43|642.13|641.63|641.33|20
1655925600000|2022-06-22 19:20:00|641.83|641.53|641.93|641.63|642.13|641.83|641.73|641.43|8
1655925900000|2022-06-22 19:25:00|641.83|641.53|641.03|640.73|641.83|641.53|640.73|640.43|21
1655926200000|2022-06-22 19:30:00|640.93|640.63|640.63|640.33|641.43|641.13|640.63|640.33|17
1655926500000|2022-06-22 19:35:00|640.43|640.13|640.23|639.93|640.53|640.23|639.83|639.53|16
1655926800000|2022-06-22 19:40:00|640.13|639.83|640.43|640.13|640.63|640.33|639.63|639.33|23
1655927100000|2022-06-22 19:45:00|640.33|640.03|639.83|639.53|640.43|640.13|639.43|639.13|34
1655927400000|2022-06-22 19:50:00|639.53|639.23|640.53|640.23|640.83|640.53|639.43|639.13|48
1655927700000|2022-06-22 19:55:00|640.63|640.33|639.43|638.93|640.73|640.43|639.43|638.93|24
1655928000000|2022-06-22 20:00:00|639.23|638.73|639.93|639.43|640.13|639.63|639.23|638.73|0
1655928300000|2022-06-22 20:05:00|639.83|639.33|639.93|639.43|640.23|639.73|639.73|639.23|0
1655928600000|2022-06-22 20:10:00|640.03|639.53|640.13|639.63|640.33|639.83|640.03|639.53|0
1655928900000|2022-06-22 20:15:00|640.03|639.53|639.83|639.33|640.03|639.53|639.73|639.23|0
1655929200000|2022-06-22 20:20:00|639.93|639.43|640.13|639.63|640.33|639.83|639.83|639.33|0
1655929500000|2022-06-22 20:25:00|640.23|639.73|639.53|639.03|640.23|639.73|639.53|639.03|0
1655929800000|2022-06-22 20:30:00|639.63|639.13|639.23|638.73|639.63|639.13|639.13|638.63|0
1655930100000|2022-06-22 20:35:00|639.13|638.63|639.53|639.03|639.53|639.03|639.03|638.53|0
1655930400000|2022-06-22 20:40:00|639.43|638.93|639.53|639.03|639.73|639.23|639.33|638.83|0
1655930700000|2022-06-22 20:45:00|639.43|638.93|639.23|638.73|639.53|639.03|639.03|638.53|0
1655931000000|2022-06-22 20:50:00|639.13|638.63|639.03|638.53|639.33|638.83|639.03|638.53|0
1655931300000|2022-06-22 20:55:00|639.13|638.63|639.13|638.63|639.23|638.73|639.03|638.53|0
1655931600000|2022-06-22 21:00:00|639.03|638.53|639.13|638.63|639.13|638.63|639.03|638.53|0
1655931900000|2022-06-22 21:05:00|639.23|638.73|639.23|638.73|639.23|638.73|639.13|638.63|0
1655932200000|2022-06-22 21:10:00|639.13|638.63|639.13|638.63|639.13|638.63|639.13|638.63|0
1655932500000|2022-06-22 21:15:00|639.23|638.73|639.13|638.63|639.23|638.73|639.13|638.63|0
1655932800000|2022-06-22 21:20:00|639.23|638.73|639.13|638.63|639.23|638.73|639.13|638.63|0
1655933100000|2022-06-22 21:25:00|639.03|638.53|639.03|638.53|639.13|638.63|639.03|638.53|0
1655933400000|2022-06-22 21:30:00|639.13|638.63|639.03|638.53|639.23|638.73|639.03|638.53|0
1655934000000|2022-06-22 21:40:00|639.13|638.63|639.03|638.53|639.13|638.63|639.03|638.53|0
1655934600000|2022-06-22 21:50:00|639.13|638.63|639.13|638.63|639.13|638.63|639.13|638.63|0
1655935200000|2022-06-22 22:00:00|639.33|638.83|639.43|638.93|639.63|639.13|639.03|638.53|0
1655935500000|2022-06-22 22:05:00|639.33|638.83|638.73|638.23|639.33|638.83|638.43|637.93|0
1655935800000|2022-06-22 22:10:00|638.83|638.33|639.03|638.53|639.03|638.53|638.73|638.23|0
1655936100000|2022-06-22 22:15:00|638.83|638.33|638.63|638.13|639.23|638.73|638.63|638.13|0
1655936400000|2022-06-22 22:20:00|638.73|638.23|638.23|637.73|638.73|638.23|638.23|637.73|0
1655936700000|2022-06-22 22:25:00|638.13|637.63|638.43|637.93|638.53|638.03|638.03|637.53|0
1655937000000|2022-06-22 22:30:00|638.43|637.93|638.43|637.93|638.53|638.03|638.33|637.83|0
1655937300000|2022-06-22 22:35:00|638.53|638.03|638.53|638.03|638.63|638.13|638.53|638.03|0
1655937600000|2022-06-22 22:40:00|638.43|637.93|638.63|638.13|638.73|638.23|638.43|637.93|0
1655937900000|2022-06-22 22:45:00|638.53|638.03|638.73|638.23|638.83|638.33|638.53|638.03|0
1655938200000|2022-06-22 22:50:00|638.83|638.33|638.63|638.13|638.83|638.33|638.53|638.03|0
1655938500000|2022-06-22 22:55:00|638.53|638.03|638.73|638.23|638.73|638.23|638.53|638.03|0
1655938800000|2022-06-22 23:00:00|638.63|638.13|638.43|637.93|638.73|638.23|638.43|637.93|0
1655939100000|2022-06-22 23:05:00|638.33|637.83|637.83|637.33|638.43|637.93|637.83|637.33|0
1655939400000|2022-06-22 23:10:00|637.93|637.43|637.63|637.13|638.03|637.53|637.53|637.03|0
1655939700000|2022-06-22 23:15:00|637.53|637.03|637.73|637.23|637.73|637.23|637.53|637.03|0
1655940000000|2022-06-22 23:20:00|637.83|637.33|636.93|636.43|637.83|637.33|636.83|636.33|0
1655940300000|2022-06-22 23:25:00|636.83|636.33|636.73|636.23|636.93|636.43|636.73|636.23|0
1655940600000|2022-06-22 23:30:00|636.83|636.33|636.23|635.73|636.83|636.33|636.03|635.53|0
1655940900000|2022-06-22 23:35:00|636.13|635.63|635.73|635.23|636.13|635.63|635.53|635.03|0
1655941200000|2022-06-22 23:40:00|635.63|635.13|636.13|635.63|636.33|635.83|635.63|635.13|0
1655941500000|2022-06-22 23:45:00|636.03|635.53|635.93|635.43|636.13|635.63|635.73|635.23|0
1655941800000|2022-06-22 23:50:00|635.83|635.33|636.23|635.73|636.43|635.93|635.83|635.33|0
1655942100000|2022-06-22 23:55:00|636.33|635.83|636.53|636.03|636.63|636.13|636.33|635.83|0
1655942400000|2022-06-23 00:00:00|636.13|635.63|636.63|636.13|636.83|636.33|636.13|635.63|0
1655942700000|2022-06-23 00:05:00|636.53|636.03|636.83|636.33|636.83|636.33|636.53|636.03|0
1655943000000|2022-06-23 00:10:00|636.73|636.23|636.73|636.23|636.83|636.33|636.63|636.13|0
1655943300000|2022-06-23 00:15:00|637.63|637.13|638.43|637.93|639.43|638.93|637.53|637.03|0
1655943600000|2022-06-23 00:20:00|638.53|638.03|638.33|637.83|638.83|638.33|638.13|637.63|0
1655943900000|2022-06-23 00:25:00|638.43|637.93|637.93|637.43|638.53|638.03|637.93|637.43|0
1655944200000|2022-06-23 00:30:00|638.03|637.53|638.33|637.83|638.33|637.83|637.33|636.83|0
1655944500000|2022-06-23 00:35:00|638.43|637.93|638.43|637.93|638.63|638.13|638.33|637.83|0
1655944800000|2022-06-23 00:40:00|638.63|638.13|639.23|638.73|639.23|638.73|638.63|638.13|0
1655945100000|2022-06-23 00:45:00|639.03|638.53|639.63|639.13|639.73|639.23|639.03|638.53|0
1655945400000|2022-06-23 00:50:00|639.73|639.23|640.93|640.43|641.03|640.53|639.63|639.13|0
1655945700000|2022-06-23 00:55:00|641.03|640.53|640.93|640.43|641.83|641.33|640.73|640.23|0
1655946000000|2022-06-23 01:00:00|640.83|640.33|640.73|640.23|641.23|640.73|640.33|639.83|0
1655946300000|2022-06-23 01:05:00|640.53|640.03|640.93|640.43|641.13|640.63|640.13|639.63|0
1655946600000|2022-06-23 01:10:00|641.03|640.53|640.53|640.03|641.33|640.83|640.53|640.03|0
1655946900000|2022-06-23 01:15:00|640.63|640.13|639.83|639.33|640.63|640.13|639.63|639.13|0
1655947200000|2022-06-23 01:20:00|639.73|639.23|640.13|639.63|640.63|640.13|639.63|639.13|0
1655947500000|2022-06-23 01:25:00|640.23|639.73|640.13|639.63|640.33|639.83|639.83|639.33|0
1655947800000|2022-06-23 01:30:00|640.33|639.83|640.73|640.23|640.93|640.43|640.33|639.83|0
1655948100000|2022-06-23 01:35:00|640.53|640.03|640.13|639.63|640.73|640.23|640.13|639.63|0
1655948400000|2022-06-23 01:40:00|640.23|639.73|639.63|639.13|640.33|639.83|639.63|639.13|0
1655948700000|2022-06-23 01:45:00|639.83|639.33|639.23|638.73|640.13|639.63|639.03|638.53|0
1655949000000|2022-06-23 01:50:00|639.03|638.53|638.13|637.63|639.23|638.73|637.93|637.43|0
1655949300000|2022-06-23 01:55:00|638.03|637.53|637.03|636.53|638.13|637.63|636.83|636.33|0
1655949600000|2022-06-23 02:00:00|637.13|636.63|637.53|637.03|637.73|637.23|637.03|636.53|0
1655949900000|2022-06-23 02:05:00|637.63|637.13|637.53|637.03|637.73|637.23|637.33|636.83|0
1655950200000|2022-06-23 02:10:00|637.33|636.83|637.23|636.73|637.73|637.23|636.83|636.33|0
1655950500000|2022-06-23 02:15:00|637.13|636.63|636.83|636.33|637.23|636.73|636.83|636.33|0
1655950800000|2022-06-23 02:20:00|636.93|636.43|636.33|635.83|637.03|636.53|636.33|635.83|0
1655951100000|2022-06-23 02:25:00|636.43|635.93|636.83|636.33|637.03|636.53|636.43|635.93|0
1655951400000|2022-06-23 02:30:00|637.03|636.53|637.73|637.23|637.73|637.23|637.03|636.53|0
1655951700000|2022-06-23 02:35:00|637.83|637.33|637.83|637.33|637.83|637.33|637.43|636.93|0
1655952000000|2022-06-23 02:40:00|637.93|637.43|637.63|637.13|637.93|637.43|637.63|637.13|0
1655952300000|2022-06-23 02:45:00|637.83|637.33|638.73|638.23|638.93|638.43|637.63|637.13|0
1655952600000|2022-06-23 02:50:00|638.93|638.43|638.13|637.63|638.93|638.43|638.03|637.53|0
1655952900000|2022-06-23 02:55:00|638.03|637.53|637.93|637.43|638.13|637.63|637.73|637.23|0
1655953200000|2022-06-23 03:00:00|638.03|637.53|637.63|637.13|638.13|637.63|637.43|636.93|0
1655953500000|2022-06-23 03:05:00|637.73|637.23|638.33|637.83|638.33|637.83|637.73|637.23|0
1655953800000|2022-06-23 03:10:00|638.43|637.93|638.53|638.03|638.93|638.43|638.43|637.93|0
1655954100000|2022-06-23 03:15:00|638.63|638.13|639.03|638.53|639.03|638.53|638.33|637.83|0
1655954400000|2022-06-23 03:20:00|638.93|638.43|638.93|638.43|639.03|638.53|638.73|638.23|0
1655954700000|2022-06-23 03:25:00|639.03|638.53|638.73|638.23|639.03|638.53|638.53|638.03|0
1655955000000|2022-06-23 03:30:00|638.83|638.33|638.73|638.23|638.93|638.43|638.33|637.83|0
1655955300000|2022-06-23 03:35:00|638.83|638.33|639.23|638.73|639.63|639.13|638.83|638.33|0
1655955600000|2022-06-23 03:40:00|639.33|638.83|638.83|638.33|639.43|638.93|638.73|638.23|0
1655955900000|2022-06-23 03:45:00|638.93|638.43|638.73|638.23|639.03|638.53|638.73|638.23|0
1655956200000|2022-06-23 03:50:00|638.83|638.33|638.83|638.33|638.83|638.33|638.53|638.03|0
1655956500000|2022-06-23 03:55:00|638.93|638.43|638.33|637.83|638.93|638.43|638.33|637.83|0
1655956800000|2022-06-23 04:00:00|638.53|638.03|638.23|637.73|638.53|638.03|638.13|637.63|0
1655957100000|2022-06-23 04:05:00|638.33|637.83|637.63|637.13|638.33|637.83|637.43|636.93|0
1655957400000|2022-06-23 04:10:00|637.73|637.23|638.13|637.63|638.13|637.63|637.63|637.13|0
1655957700000|2022-06-23 04:15:00|638.33|637.83|638.33|637.83|638.73|638.23|638.13|637.63|0
1655958000000|2022-06-23 04:20:00|638.43|637.93|638.83|638.33|638.83|638.33|638.43|637.93|0
1655958300000|2022-06-23 04:25:00|638.93|638.43|639.83|639.33|639.83|639.33|638.93|638.43|0
1655958600000|2022-06-23 04:30:00|639.73|639.23|640.03|639.53|640.13|639.63|639.63|639.13|0
1655958900000|2022-06-23 04:35:00|640.13|639.63|640.03|639.53|640.13|639.63|639.83|639.33|0
1655959200000|2022-06-23 04:40:00|640.13|639.63|640.53|640.03|640.73|640.23|640.13|639.63|0
1655959500000|2022-06-23 04:45:00|640.33|639.83|640.13|639.63|640.33|639.83|640.13|639.63|0
1655959800000|2022-06-23 04:50:00|640.03|639.53|639.43|638.93|640.13|639.63|639.23|638.73|0
1655960100000|2022-06-23 04:55:00|639.23|638.73|639.43|638.93|639.63|639.13|639.23|638.73|0
1655960400000|2022-06-23 05:00:00|639.63|639.13|639.83|639.33|639.83|639.33|639.43|638.93|0
1655960700000|2022-06-23 05:05:00|640.03|639.53|639.43|638.93|640.03|639.53|639.43|638.93|0
1655961000000|2022-06-23 05:10:00|639.63|639.13|639.23|638.73|639.63|639.13|639.13|638.63|0
1655961300000|2022-06-23 05:15:00|639.43|638.93|639.63|639.13|640.03|639.53|639.23|638.73|0
1655961600000|2022-06-23 05:20:00|639.83|639.33|639.63|639.13|640.03|639.53|639.43|638.93|0
1655961900000|2022-06-23 05:25:00|639.73|639.23|640.23|639.73|640.53|640.03|639.63|639.13|0
1655962200000|2022-06-23 05:30:00|640.33|639.83|641.13|640.63|641.33|640.83|640.23|639.73|0
1655962500000|2022-06-23 05:35:00|641.33|640.83|640.63|640.13|641.53|641.03|640.63|640.13|0
1655962800000|2022-06-23 05:40:00|640.73|640.23|640.63|640.13|640.93|640.43|640.63|640.13|0
1655963100000|2022-06-23 05:45:00|640.43|639.93|640.43|639.93|640.83|640.33|640.23|639.73|0
1655963400000|2022-06-23 05:50:00|640.23|639.73|639.83|639.33|640.23|639.73|639.73|639.23|0
1655963700000|2022-06-23 05:55:00|639.73|639.23|639.93|639.43|640.03|639.53|639.73|639.23|0
1655964000000|2022-06-23 06:00:00|639.83|639.33|639.63|639.33|640.13|639.83|638.83|638.53|99
1655964300000|2022-06-23 06:05:00|639.53|639.23|639.43|639.13|639.83|639.53|639.13|638.83|43
1655964600000|2022-06-23 06:10:00|639.33|639.03|639.93|639.63|640.13|639.83|639.23|638.93|30
1655964900000|2022-06-23 06:15:00|639.83|639.53|639.83|639.53|640.23|639.93|639.63|639.33|29
1655965200000|2022-06-23 06:20:00|639.73|639.43|639.03|638.73|639.73|639.43|638.83|638.53|44
1655965500000|2022-06-23 06:25:00|639.13|638.83|639.43|639.13|639.63|639.33|639.03|638.73|31
1655965800000|2022-06-23 06:30:00|639.53|639.23|638.93|638.63|639.73|639.43|638.93|638.63|31
1655966100000|2022-06-23 06:35:00|638.83|638.53|639.03|638.73|639.33|639.03|638.73|638.43|19
1655966400000|2022-06-23 06:40:00|639.13|638.83|639.53|639.23|639.53|639.23|639.13|638.83|17
1655966700000|2022-06-23 06:45:00|639.43|639.13|638.93|638.63|639.53|639.23|638.93|638.63|24
1655967000000|2022-06-23 06:50:00|638.83|638.53|638.53|638.23|638.93|638.63|638.33|638.03|35
1655967300000|2022-06-23 06:55:00|638.43|638.13|638.23|637.93|639.23|638.93|638.03|637.73|93
1655967600000|2022-06-23 07:00:00|638.13|638.03|637.23|637.13|638.43|638.33|636.53|636.43|588
1655967900000|2022-06-23 07:05:00|637.33|637.23|635.93|635.83|637.63|637.53|635.93|635.83|346
1655968200000|2022-06-23 07:10:00|636.03|635.93|636.23|636.13|636.73|636.63|635.83|635.73|285
1655968500000|2022-06-23 07:15:00|636.13|636.03|634.83|634.73|636.13|636.03|634.33|634.23|437
1655968800000|2022-06-23 07:20:00|634.73|634.63|633.13|633.03|634.93|634.83|633.13|633.03|270
1655969100000|2022-06-23 07:25:00|633.23|633.13|634.03|633.93|634.13|634.03|632.83|632.73|209
1655969400000|2022-06-23 07:30:00|634.13|634.03|634.33|634.23|634.43|634.33|632.53|632.43|613
1655969700000|2022-06-23 07:35:00|634.23|634.13|633.23|633.13|634.23|634.13|632.03|631.93|441
1655970000000|2022-06-23 07:40:00|633.33|633.23|634.43|634.33|634.73|634.63|632.93|632.83|353
1655970300000|2022-06-23 07:45:00|634.33|634.23|634.03|633.93|634.73|634.63|633.53|633.43|286
1655970600000|2022-06-23 07:50:00|634.13|634.03|633.53|633.43|634.13|634.03|633.53|633.43|191
1655970900000|2022-06-23 07:55:00|633.43|633.33|634.03|633.93|634.53|634.43|633.03|632.93|312
1655971200000|2022-06-23 08:00:00|633.83|633.73|634.83|634.73|635.23|635.13|633.43|633.33|330
1655971500000|2022-06-23 08:05:00|634.93|634.83|635.83|635.73|635.83|635.73|634.33|634.23|246
1655971800000|2022-06-23 08:10:00|635.73|635.63|637.13|637.03|637.53|637.43|635.33|635.23|333
1655972100000|2022-06-23 08:15:00|637.03|636.93|636.73|636.63|637.63|637.53|636.53|636.43|196
1655972400000|2022-06-23 08:20:00|636.83|636.73|636.63|636.53|636.93|636.83|636.23|636.13|120
1655972700000|2022-06-23 08:25:00|636.73|636.63|636.13|636.03|637.03|636.93|636.13|636.03|97
1655973000000|2022-06-23 08:30:00|636.23|636.13|635.43|635.33|636.63|636.53|635.33|635.23|217
1655973300000|2022-06-23 08:35:00|635.33|635.23|635.23|635.13|635.83|635.73|635.23|635.13|118
1655973600000|2022-06-23 08:40:00|635.33|635.23|635.43|635.33|636.13|636.03|635.23|635.13|150
1655973900000|2022-06-23 08:45:00|635.33|635.23|636.03|635.93|636.13|636.03|635.03|634.93|133
1655974200000|2022-06-23 08:50:00|636.13|636.03|635.43|635.33|636.13|636.03|635.33|635.23|114
1655974500000|2022-06-23 08:55:00|635.33|635.23|635.43|635.33|635.93|635.83|635.23|635.13|130
1655974800000|2022-06-23 09:00:00|635.53|635.43|636.63|636.53|636.93|636.83|635.43|635.33|112
1655975100000|2022-06-23 09:05:00|636.73|636.63|636.73|636.63|637.03|636.93|636.43|636.33|133
1655975400000|2022-06-23 09:10:00|636.83|636.73|638.33|638.23|638.43|638.33|636.73|636.63|325
1655975700000|2022-06-23 09:15:00|638.43|638.33|637.93|637.83|639.03|638.93|637.93|637.83|202
1655976000000|2022-06-23 09:20:00|638.03|637.93|637.93|637.83|638.53|638.43|637.83|637.73|155
1655976300000|2022-06-23 09:25:00|637.83|637.73|637.93|637.83|638.33|638.23|637.73|637.63|101
1655976600000|2022-06-23 09:30:00|638.03|637.93|638.33|638.23|638.43|638.33|637.53|637.43|290
1655976900000|2022-06-23 09:35:00|638.23|638.13|638.13|638.03|638.33|638.23|637.53|637.43|96
1655977200000|2022-06-23 09:40:00|638.03|637.93|639.03|638.93|639.03|638.93|637.93|637.83|103
1655977500000|2022-06-23 09:45:00|638.93|638.83|638.53|638.43|639.23|639.13|638.43|638.33|84
1655977800000|2022-06-23 09:50:00|638.63|638.53|638.23|638.13|638.73|638.63|638.13|638.03|137
1655978100000|2022-06-23 09:55:00|638.13|638.03|638.83|638.73|639.13|639.03|637.93|637.83|160
1655978400000|2022-06-23 10:00:00|638.93|638.83|638.93|638.83|639.13|639.03|638.63|638.53|127
1655978700000|2022-06-23 10:05:00|639.03|638.93|639.43|639.33|639.63|639.53|638.83|638.73|107
1655979000000|2022-06-23 10:10:00|639.53|639.43|640.23|640.13|640.43|640.33|639.43|639.33|135
1655979300000|2022-06-23 10:15:00|640.13|640.03|640.43|640.33|640.53|640.43|640.13|640.03|93
1655979600000|2022-06-23 10:20:00|640.53|640.43|640.63|640.53|640.63|640.53|640.13|640.03|116
1655979900000|2022-06-23 10:25:00|640.73|640.63|641.23|641.13|641.23|641.13|640.63|640.53|166
1655980200000|2022-06-23 10:30:00|641.13|641.03|640.93|640.83|641.23|641.13|640.23|640.13|138
1655980500000|2022-06-23 10:35:00|641.03|640.93|641.43|641.33|641.73|641.63|640.83|640.73|122
1655980800000|2022-06-23 10:40:00|641.33|641.23|641.43|641.33|641.63|641.53|641.13|641.03|92
1655981100000|2022-06-23 10:45:00|641.53|641.43|642.33|642.23|642.33|642.23|641.23|641.13|97
1655981400000|2022-06-23 10:50:00|642.23|642.13|642.63|642.53|642.83|642.73|642.13|642.03|197
1655981700000|2022-06-23 10:55:00|642.53|642.43|642.63|642.53|643.33|643.23|642.53|642.43|150
1655982000000|2022-06-23 11:00:00|642.73|642.63|641.83|641.73|642.83|642.73|641.73|641.63|183
1655982300000|2022-06-23 11:05:00|641.73|641.63|642.13|642.03|642.23|642.13|641.63|641.53|208
1655982600000|2022-06-23 11:10:00|642.03|641.93|641.93|641.83|642.03|641.93|641.53|641.43|105
1655982900000|2022-06-23 11:15:00|641.83|641.73|642.23|642.13|642.43|642.33|641.73|641.63|62
1655983200000|2022-06-23 11:20:00|642.13|642.03|642.33|642.23|642.53|642.43|642.03|641.93|87
1655983500000|2022-06-23 11:25:00|642.23|642.13|643.13|643.03|643.13|643.03|642.23|642.13|105
1655983800000|2022-06-23 11:30:00|643.03|642.93|642.23|642.13|643.13|643.03|642.03|641.93|91
1655984100000|2022-06-23 11:35:00|642.33|642.23|642.43|642.33|642.53|642.43|642.13|642.03|88
1655984400000|2022-06-23 11:40:00|642.42|642.32|642.12|642.02|642.52|642.42|641.52|641.42|344
1655984700000|2022-06-23 11:45:00|642.02|641.92|642.12|642.02|642.52|642.42|641.72|641.62|172
1655985000000|2022-06-23 11:50:00|642.02|641.92|641.92|641.82|642.32|642.22|641.72|641.62|79
1655985300000|2022-06-23 11:55:00|641.82|641.72|641.22|641.12|641.92|641.82|641.12|641.02|58
1655985600000|2022-06-23 12:00:00|641.32|641.22|640.42|640.32|641.32|641.22|640.42|640.32|103
1655985900000|2022-06-23 12:05:00|640.52|640.42|639.62|639.52|640.52|640.42|639.62|639.52|103
1655986200000|2022-06-23 12:10:00|639.52|639.42|639.52|639.42|639.92|639.82|639.32|639.22|174
1655986500000|2022-06-23 12:15:00|639.62|639.52|639.82|639.72|640.02|639.92|639.42|639.32|139
1655986800000|2022-06-23 12:20:00|639.92|639.82|639.32|639.22|639.92|639.82|639.22|639.12|87
1655987100000|2022-06-23 12:25:00|639.22|639.12|638.62|638.52|639.32|639.22|638.52|638.42|87
1655987400000|2022-06-23 12:30:00|638.52|638.42|637.72|637.62|638.62|638.52|637.72|637.62|169
1655987700000|2022-06-23 12:35:00|637.82|637.72|637.22|637.12|638.02|637.92|637.22|637.12|145
1655988000000|2022-06-23 12:40:00|637.12|637.02|637.42|637.32|638.12|638.02|637.12|637.02|175
1655988300000|2022-06-23 12:45:00|637.32|637.22|637.42|637.32|638.02|637.92|637.22|637.12|112
1655988600000|2022-06-23 12:50:00|637.52|637.42|636.82|636.72|637.62|637.52|636.72|636.62|130
1655988900000|2022-06-23 12:55:00|636.72|636.62|637.32|637.22|637.62|637.52|636.62|636.52|245
1655989200000|2022-06-23 13:00:00|637.42|637.32|637.22|637.12|637.92|637.82|636.62|636.52|162
1655989500000|2022-06-23 13:05:00|637.12|637.02|637.22|637.12|637.32|637.22|636.92|636.82|79
1655989800000|2022-06-23 13:10:00|637.12|637.02|637.32|637.22|637.52|637.42|636.92|636.82|111
1655990100000|2022-06-23 13:15:00|637.42|637.32|637.82|637.72|637.92|637.82|637.32|637.22|122
1655990400000|2022-06-23 13:20:00|637.72|637.62|637.72|637.62|637.92|637.82|637.42|637.32|89
1655990700000|2022-06-23 13:25:00|637.82|637.72|637.22|637.12|637.82|637.72|637.02|636.92|138
1655991000000|2022-06-23 13:30:00|637.12|637.02|636.32|636.22|637.82|637.72|636.22|636.12|519
1655991300000|2022-06-23 13:35:00|636.22|636.12|634.72|634.62|636.42|636.32|634.62|634.52|416
1655991600000|2022-06-23 13:40:00|634.82|634.72|635.32|635.22|636.12|636.02|634.72|634.62|447
1655991900000|2022-06-23 13:45:00|635.42|635.32|634.22|634.12|635.52|635.42|634.22|634.12|593
1655992200000|2022-06-23 13:50:00|634.12|634.02|633.22|633.12|634.32|634.22|632.92|632.82|266
1655992500000|2022-06-23 13:55:00|633.12|633.02|635.72|635.62|635.82|635.72|633.02|632.92|727
1655992800000|2022-06-23 14:00:00|635.72|635.62|635.52|635.42|635.92|635.82|634.72|634.62|440
1655993100000|2022-06-23 14:05:00|635.62|635.52|633.72|633.62|635.92|635.82|633.72|633.62|277
1655993400000|2022-06-23 14:10:00|633.71|633.61|633.81|633.71|634.31|634.21|633.01|632.91|350
1655993700000|2022-06-23 14:15:00|633.91|633.81|634.31|634.21|634.51|634.41|633.41|633.31|249
1655994000000|2022-06-23 14:20:00|634.41|634.31|635.21|635.11|635.81|635.71|634.31|634.21|552
1655994300000|2022-06-23 14:25:00|635.11|635.01|634.81|634.71|635.41|635.31|634.31|634.21|258
1655994600000|2022-06-23 14:30:00|634.92|634.82|635.22|635.12|635.62|635.52|634.72|634.62|286
1655994900000|2022-06-23 14:35:00|635.12|635.02|636.12|636.02|636.22|636.12|634.72|634.62|210
1655995200000|2022-06-23 14:40:00|636.22|636.12|637.02|636.92|637.42|637.32|636.22|636.12|303
1655995500000|2022-06-23 14:45:00|636.91|636.81|637.41|637.31|637.71|637.61|636.81|636.71|217
1655995800000|2022-06-23 14:50:00|637.31|637.21|638.01|637.91|638.01|637.91|637.11|637.01|270
1655996100000|2022-06-23 14:55:00|637.91|637.81|638.41|638.31|638.91|638.81|637.81|637.71|216
1655996400000|2022-06-23 15:00:00|638.51|638.41|636.51|636.41|638.51|638.41|636.41|636.31|297
1655996700000|2022-06-23 15:05:00|636.61|636.51|636.61|636.51|636.61|636.51|636.11|636.01|159
1655997000000|2022-06-23 15:10:00|636.71|636.61|637.71|637.61|637.91|637.81|636.41|636.31|134
1655997300000|2022-06-23 15:15:00|637.61|637.51|637.71|637.61|637.81|637.71|637.41|637.31|148
1655997600000|2022-06-23 15:20:00|637.81|637.71|636.91|636.81|638.21|638.11|636.71|636.61|292
1655997900000|2022-06-23 15:25:00|636.81|636.71|636.81|636.71|637.41|637.31|636.61|636.51|304
1655998200000|2022-06-23 15:30:00|636.91|636.61|636.01|635.71|637.41|637.11|635.21|634.91|793
1655998500000|2022-06-23 15:35:00|636.11|635.81|635.61|635.31|636.21|635.91|635.11|634.81|315
1655998800000|2022-06-23 15:40:00|635.51|635.21|635.91|635.61|636.01|635.71|635.31|635.01|81
1655999100000|2022-06-23 15:45:00|635.81|635.51|636.31|636.01|636.41|636.11|635.31|635.01|59
1655999400000|2022-06-23 15:50:00|636.21|635.91|635.41|635.11|636.41|636.11|635.41|635.11|61
1655999700000|2022-06-23 15:55:00|635.31|635.01|634.71|634.41|635.51|635.21|634.41|634.11|78
1656000000000|2022-06-23 16:00:00|634.61|634.31|632.91|632.61|634.81|634.51|632.91|632.61|45
1656000300000|2022-06-23 16:05:00|632.81|632.51|633.21|632.91|633.71|633.41|632.71|632.41|74
1656000600000|2022-06-23 16:10:00|633.11|632.81|633.61|633.31|633.81|633.51|632.71|632.41|26
1656000900000|2022-06-23 16:15:00|633.51|633.21|634.11|633.81|634.51|634.21|633.11|632.81|29
1656001200000|2022-06-23 16:20:00|634.01|633.71|634.41|634.11|634.81|634.51|634.01|633.71|47
1656001500000|2022-06-23 16:25:00|634.31|634.01|634.11|633.81|634.51|634.21|633.91|633.61|39
1656001800000|2022-06-23 16:30:00|634.01|633.71|633.31|633.01|634.41|634.11|633.21|632.91|36
1656002100000|2022-06-23 16:35:00|633.41|633.11|632.81|632.51|633.71|633.41|632.51|632.21|27
1656002400000|2022-06-23 16:40:00|632.71|632.41|632.61|632.31|633.41|633.11|632.41|632.11|28
1656002700000|2022-06-23 16:45:00|632.51|632.21|632.21|631.91|632.61|632.31|631.81|631.51|46
1656003000000|2022-06-23 16:50:00|632.11|631.81|632.01|631.71|632.31|632.01|631.31|631.01|36
1656003300000|2022-06-23 16:55:00|631.91|631.61|631.71|631.41|632.31|632.01|631.61|631.31|15
1656003600000|2022-06-23 17:00:00|631.61|631.31|631.01|630.71|631.71|631.41|630.61|630.31|96
1656003900000|2022-06-23 17:05:00|631.11|630.81|631.41|631.11|632.11|631.81|631.01|630.71|71
1656004200000|2022-06-23 17:10:00|631.51|631.21|631.91|631.61|632.31|632.01|631.41|631.11|32
1656004500000|2022-06-23 17:15:00|632.01|631.71|632.21|631.91|632.61|632.31|631.81|631.51|18
1656004800000|2022-06-23 17:20:00|632.41|632.11|632.31|632.01|632.91|632.61|631.71|631.41|34
1656005100000|2022-06-23 17:25:00|632.21|631.91|631.71|631.41|632.71|632.41|631.71|631.41|48
1656005400000|2022-06-23 17:30:00|631.81|631.51|632.11|631.81|632.41|632.11|631.61|631.31|14
1656005700000|2022-06-23 17:35:00|632.01|631.71|631.41|631.11|632.31|632.01|631.11|630.81|21
1656006000000|2022-06-23 17:40:00|631.51|631.21|631.41|631.11|631.61|631.31|630.71|630.41|12
1656006300000|2022-06-23 17:45:00|631.31|631.01|631.91|631.61|631.91|631.61|631.21|630.91|10
1656006600000|2022-06-23 17:50:00|632.01|631.71|632.41|632.11|632.61|632.31|632.01|631.71|21
1656006900000|2022-06-23 17:55:00|632.51|632.21|632.71|632.41|632.71|632.41|632.31|632.01|10
1656007200000|2022-06-23 18:00:00|632.81|632.51|632.51|632.21|632.91|632.61|632.31|632.01|24
1656007500000|2022-06-23 18:05:00|632.61|632.31|632.71|632.41|632.71|632.41|632.31|632.01|7
1656007800000|2022-06-23 18:10:00|632.81|632.51|632.51|632.21|632.91|632.61|632.21|631.91|23
1656008100000|2022-06-23 18:15:00|632.61|632.31|632.61|632.31|632.81|632.51|632.21|631.91|9
1656008400000|2022-06-23 18:20:00|632.51|632.21|633.11|632.81|633.21|632.91|632.21|631.91|35
1656008700000|2022-06-23 18:25:00|633.01|632.71|633.31|633.01|633.41|633.11|632.81|632.51|25
1656009000000|2022-06-23 18:30:00|633.41|633.11|634.11|633.81|634.31|634.01|633.31|633.01|33
1656009300000|2022-06-23 18:35:00|634.01|633.71|634.21|633.91|634.41|634.11|633.71|633.41|27
1656009600000|2022-06-23 18:40:00|634.11|633.81|634.11|633.81|634.21|633.91|633.81|633.51|37
1656009900000|2022-06-23 18:45:00|634.01|633.71|633.81|633.51|634.01|633.71|633.61|633.31|16
1656010200000|2022-06-23 18:50:00|633.91|633.61|633.71|633.41|633.91|633.61|633.61|633.31|21
1656010500000|2022-06-23 18:55:00|633.61|633.31|633.71|633.41|633.71|633.41|633.41|633.11|31
1656010800000|2022-06-23 19:00:00|633.61|633.31|633.71|633.41|633.81|633.51|633.11|632.81|41
1656011100000|2022-06-23 19:05:00|633.61|633.31|634.01|633.71|634.21|633.91|633.61|633.31|19
1656011400000|2022-06-23 19:10:00|633.91|633.61|634.11|633.81|634.21|633.91|633.71|633.41|11
1656011700000|2022-06-23 19:15:00|634.21|633.91|634.01|633.71|634.21|633.91|633.51|633.21|7
1656012000000|2022-06-23 19:20:00|633.91|633.61|633.91|633.61|634.31|634.01|633.81|633.51|34
1656012300000|2022-06-23 19:25:00|634.01|633.71|634.71|634.41|635.01|634.71|633.91|633.61|41
1656012600000|2022-06-23 19:30:00|634.81|634.51|636.31|636.01|636.31|636.01|634.71|634.41|50
1656012900000|2022-06-23 19:35:00|636.41|636.11|635.91|635.61|636.41|636.11|635.81|635.51|46
1656013200000|2022-06-23 19:40:00|636.01|635.71|636.21|635.91|636.41|636.11|636.01|635.71|27
1656013500000|2022-06-23 19:45:00|636.31|636.01|636.61|636.31|636.81|636.51|636.21|635.91|69
1656013800000|2022-06-23 19:50:00|636.71|636.41|636.31|636.01|636.91|636.61|636.11|635.81|77
1656014100000|2022-06-23 19:55:00|636.41|636.11|637.31|636.81|637.31|636.81|636.01|635.71|72
1656014400000|2022-06-23 20:00:00|636.92|636.42|635.32|634.82|636.92|636.42|635.32|634.82|0
1656014700000|2022-06-23 20:05:00|635.42|634.92|635.52|635.02|635.62|635.12|635.32|634.82|0
1656015000000|2022-06-23 20:10:00|635.42|634.92|635.32|634.82|635.52|635.02|635.32|634.82|0
1656015300000|2022-06-23 20:15:00|635.61|635.11|635.61|635.11|635.61|635.11|635.51|635.01|0
1656015600000|2022-06-23 20:20:00|635.71|635.21|636.11|635.61|636.11|635.61|635.71|635.21|0
1656015900000|2022-06-23 20:25:00|636.01|635.51|636.11|635.61|636.11|635.61|635.81|635.31|0
1656016800000|2022-06-23 20:40:00|635.91|635.41|635.11|634.61|635.91|635.41|635.11|634.61|0
1656017100000|2022-06-23 20:45:00|635.02|634.52|634.82|634.32|635.02|634.52|634.72|634.22|0
1656017400000|2022-06-23 20:50:00|634.72|634.22|634.22|633.72|634.82|634.32|634.22|633.72|0
1656017700000|2022-06-23 20:55:00|634.32|633.82|634.62|634.12|634.62|634.12|634.22|633.72|0
1656018000000|2022-06-23 21:00:00|634.91|634.41|634.81|634.31|634.91|634.41|634.71|634.21|0
1656018300000|2022-06-23 21:05:00|634.91|634.41|635.01|634.51|635.01|634.51|634.91|634.41|0
1656018600000|2022-06-23 21:10:00|634.91|634.41|635.01|634.51|635.01|634.51|634.91|634.41|0
1656018900000|2022-06-23 21:15:00|634.91|634.41|634.91|634.41|634.91|634.41|634.91|634.41|0
1656019200000|2022-06-23 21:20:00|634.81|634.31|634.81|634.31|634.81|634.31|634.71|634.21|0
1656019500000|2022-06-23 21:25:00|634.91|634.41|634.81|634.31|634.91|634.41|634.81|634.31|0
1656020400000|2022-06-23 21:40:00|634.91|634.41|634.91|634.41|634.91|634.41|634.91|634.41|0
1656020700000|2022-06-23 21:45:00|634.81|634.31|635.01|634.51|635.11|634.61|634.81|634.31|0
1656021000000|2022-06-23 21:50:00|635.11|634.61|635.01|634.51|635.11|634.61|635.01|634.51|0
1656021300000|2022-06-23 21:55:00|635.11|634.61|635.11|634.61|635.11|634.61|635.11|634.61|0
1656021600000|2022-06-23 22:00:00|635.01|634.51|635.31|634.81|635.31|634.81|634.91|634.41|0
1656021900000|2022-06-23 22:05:00|635.41|634.91|635.31|634.81|635.71|635.21|635.21|634.71|0
1656022200000|2022-06-23 22:10:00|635.11|634.61|635.31|634.81|635.31|634.81|634.91|634.41|0
1656022500000|2022-06-23 22:15:00|635.41|634.91|635.21|634.71|635.51|635.01|635.21|634.71|0
1656022800000|2022-06-23 22:20:00|635.11|634.61|635.31|634.81|635.41|634.91|635.11|634.61|0
1656023100000|2022-06-23 22:25:00|635.41|634.91|634.91|634.41|635.51|635.01|634.91|634.41|0
1656023400000|2022-06-23 22:30:00|635.01|634.51|635.11|634.61|635.21|634.71|635.01|634.51|0
1656023700000|2022-06-23 22:35:00|635.01|634.51|635.31|634.81|635.31|634.81|634.91|634.41|0
1656024000000|2022-06-23 22:40:00|635.41|634.91|635.41|634.91|635.51|635.01|635.31|634.81|0
1656024300000|2022-06-23 22:45:00|635.51|635.01|635.81|635.31|636.01|635.51|635.41|634.91|0
1656024600000|2022-06-23 22:50:00|635.91|635.41|635.91|635.41|636.01|635.51|635.81|635.31|0
1656024900000|2022-06-23 22:55:00|635.81|635.31|635.81|635.31|635.91|635.41|635.61|635.11|0
1656025200000|2022-06-23 23:00:00|635.91|635.41|635.91|635.41|636.11|635.61|635.71|635.21|0
1656025500000|2022-06-23 23:05:00|635.81|635.31|636.01|635.51|636.01|635.51|635.71|635.21|0
1656025800000|2022-06-23 23:10:00|636.11|635.61|636.01|635.51|636.11|635.61|636.01|635.51|0
1656026100000|2022-06-23 23:15:00|635.91|635.41|635.81|635.31|636.01|635.51|635.71|635.21|0
1656026400000|2022-06-23 23:20:00|635.91|635.41|635.81|635.31|635.91|635.41|635.81|635.31|0
1656026700000|2022-06-23 23:25:00|635.71|635.21|636.11|635.61|636.11|635.61|635.71|635.21|0
1656027000000|2022-06-23 23:30:00|635.91|635.41|636.01|635.51|636.21|635.71|635.71|635.21|0
1656027300000|2022-06-23 23:35:00|636.11|635.61|636.01|635.51|636.11|635.61|636.01|635.51|0
1656027600000|2022-06-23 23:40:00|636.11|635.61|636.01|635.51|636.11|635.61|635.91|635.41|0
1656027900000|2022-06-23 23:45:00|635.91|635.41|635.81|635.31|636.01|635.51|635.81|635.31|0
1656028200000|2022-06-23 23:50:00|635.91|635.41|635.61|635.11|635.91|635.41|635.61|635.11|0
1656028500000|2022-06-23 23:55:00|635.51|635.01|635.11|634.61|635.51|635.01|634.91|634.41|0
1656028800000|2022-06-24 00:00:00|635.21|634.71|635.41|634.91|635.51|635.01|634.61|634.11|0
1656029100000|2022-06-24 00:05:00|635.31|634.81|635.81|635.31|635.81|635.31|635.31|634.81|0
1656029400000|2022-06-24 00:10:00|635.91|635.41|635.61|635.11|635.91|635.41|635.31|634.81|0
1656029700000|2022-06-24 00:15:00|635.12|634.62|636.42|635.92|636.42|635.92|634.52|634.02|0
1656030000000|2022-06-24 00:20:00|636.62|636.12|636.62|636.12|637.12|636.62|636.42|635.92|0
1656030300000|2022-06-24 00:25:00|636.82|636.32|636.22|635.72|636.82|636.32|636.12|635.62|0
1656030600000|2022-06-24 00:30:00|636.31|635.81|636.51|636.01|636.71|636.21|636.11|635.61|0
1656030900000|2022-06-24 00:35:00|636.31|635.81|636.71|636.21|636.91|636.41|636.31|635.81|0
1656031200000|2022-06-24 00:40:00|636.81|636.31|637.41|636.91|637.41|636.91|636.81|636.31|0
1656031500000|2022-06-24 00:45:00|637.61|637.11|637.81|637.31|638.31|637.81|637.61|637.11|0
1656031800000|2022-06-24 00:50:00|637.91|637.41|637.81|637.31|637.91|637.41|637.61|637.11|0
1656032100000|2022-06-24 00:55:00|637.91|637.41|638.11|637.61|638.11|637.61|637.81|637.31|0
1656032400000|2022-06-24 01:00:00|637.91|637.41|638.31|637.81|638.31|637.81|637.81|637.31|0
1656032700000|2022-06-24 01:05:00|638.11|637.61|637.61|637.11|638.11|637.61|637.61|637.11|0
1656033000000|2022-06-24 01:10:00|637.81|637.31|638.31|637.81|638.31|637.81|637.81|637.31|0
1656033300000|2022-06-24 01:15:00|638.51|638.01|638.01|637.51|638.71|638.21|638.01|637.51|0
1656033600000|2022-06-24 01:20:00|638.21|637.71|638.91|638.41|638.91|638.41|638.11|637.61|0
1656033900000|2022-06-24 01:25:00|638.71|638.21|638.51|638.01|638.71|638.21|638.51|638.01|0
1656034200000|2022-06-24 01:30:00|638.71|638.21|638.91|638.41|638.91|638.41|638.41|637.91|0
1656034500000|2022-06-24 01:35:00|639.11|638.61|639.11|638.61|639.51|639.01|638.91|638.41|0
1656034800000|2022-06-24 01:40:00|639.31|638.81|639.51|639.01|639.71|639.21|639.31|638.81|0
1656035100000|2022-06-24 01:45:00|639.71|639.21|639.91|639.41|640.41|639.91|639.71|639.21|0
1656035400000|2022-06-24 01:50:00|640.01|639.51|639.31|638.81|640.11|639.61|639.31|638.81|0
1656035700000|2022-06-24 01:55:00|639.11|638.61|639.71|639.21|639.91|639.41|639.11|638.61|0
1656036000000|2022-06-24 02:00:00|639.81|639.31|639.71|639.21|640.11|639.61|639.71|639.21|0
1656036300000|2022-06-24 02:05:00|639.61|639.11|640.21|639.71|640.21|639.71|639.51|639.01|0
1656036600000|2022-06-24 02:10:00|640.31|639.81|641.01|640.51|641.21|640.71|640.21|639.71|0
1656036900000|2022-06-24 02:15:00|641.21|640.71|640.81|640.31|641.41|640.91|640.81|640.31|0
1656037200000|2022-06-24 02:20:00|641.01|640.51|640.31|639.81|641.11|640.61|640.31|639.81|0
1656037500000|2022-06-24 02:25:00|640.41|639.91|640.61|640.11|640.71|640.21|640.31|639.81|0
1656037800000|2022-06-24 02:30:00|640.51|640.01|640.61|640.11|640.81|640.31|640.41|639.91|0
1656038100000|2022-06-24 02:35:00|640.71|640.21|640.81|640.31|640.81|640.31|640.61|640.11|0
1656038400000|2022-06-24 02:40:00|641.01|640.51|640.81|640.31|641.01|640.51|640.71|640.21|0
1656038700000|2022-06-24 02:45:00|641.01|640.51|641.31|640.81|641.51|641.01|641.01|640.51|0
1656039000000|2022-06-24 02:50:00|641.51|641.01|641.51|641.01|641.71|641.21|641.31|640.81|0
1656039300000|2022-06-24 02:55:00|641.41|640.91|641.31|640.81|641.51|641.01|641.21|640.71|0
1656039600000|2022-06-24 03:00:00|641.21|640.71|641.01|640.51|641.31|640.81|641.01|640.51|0
1656039900000|2022-06-24 03:05:00|640.81|640.31|640.61|640.11|640.81|640.31|640.61|640.11|0
1656040200000|2022-06-24 03:10:00|640.51|640.01|640.11|639.61|640.61|640.11|640.11|639.61|0
1656040500000|2022-06-24 03:15:00|640.21|639.71|640.11|639.61|640.31|639.81|639.91|639.41|0
1656040800000|2022-06-24 03:20:00|640.01|639.51|640.11|639.61|640.11|639.61|639.71|639.21|0
1656041100000|2022-06-24 03:25:00|639.91|639.41|639.71|639.21|639.91|639.41|639.31|638.81|0
1656041400000|2022-06-24 03:30:00|639.91|639.41|639.51|639.01|639.91|639.41|639.31|638.81|0
1656041700000|2022-06-24 03:35:00|639.61|639.11|640.01|639.51|640.01|639.51|639.61|639.11|0
1656042000000|2022-06-24 03:40:00|640.11|639.61|640.11|639.61|640.21|639.71|639.91|639.41|0
1656042300000|2022-06-24 03:45:00|639.91|639.41|639.91|639.41|640.01|639.51|639.91|639.41|0
1656042600000|2022-06-24 03:50:00|640.11|639.61|640.11|639.61|640.31|639.81|639.91|639.41|0
1656042900000|2022-06-24 03:55:00|639.91|639.41|639.91|639.41|639.91|639.41|639.91|639.41|0
1656043200000|2022-06-24 04:00:00|640.01|639.51|640.41|639.91|640.51|640.01|639.91|639.41|0
1656043500000|2022-06-24 04:05:00|640.51|640.01|640.51|640.01|640.61|640.11|640.31|639.81|0
1656043800000|2022-06-24 04:10:00|640.41|639.91|640.51|640.01|640.61|640.11|640.31|639.81|0
1656044100000|2022-06-24 04:15:00|640.61|640.11|641.41|640.91|641.81|641.31|640.51|640.01|0
1656044400000|2022-06-24 04:20:00|641.61|641.11|641.91|641.41|642.31|641.81|641.41|640.91|0
1656044700000|2022-06-24 04:25:00|642.11|641.61|641.41|640.91|642.11|641.61|641.41|640.91|0
1656045000000|2022-06-24 04:30:00|641.51|641.01|641.61|641.11|641.81|641.31|641.41|640.91|0
1656045300000|2022-06-24 04:35:00|641.81|641.31|641.21|640.71|641.81|641.31|641.21|640.71|0
1656045600000|2022-06-24 04:40:00|641.11|640.61|641.21|640.71|641.21|640.71|641.11|640.61|0
1656045900000|2022-06-24 04:45:00|641.01|640.51|641.11|640.61|641.21|640.71|641.01|640.51|0
1656046200000|2022-06-24 04:50:00|641.01|640.51|641.41|640.91|641.41|640.91|641.01|640.51|0
1656046500000|2022-06-24 04:55:00|641.61|641.11|641.41|640.91|641.81|641.31|641.41|640.91|0
1656046800000|2022-06-24 05:00:00|641.61|641.11|641.61|641.11|641.81|641.31|641.11|640.61|0
1656047100000|2022-06-24 05:05:00|641.81|641.31|641.61|641.11|642.41|641.91|641.61|641.11|0
1656047400000|2022-06-24 05:10:00|641.41|640.91|641.41|640.91|641.81|641.31|641.41|640.91|0
1656047700000|2022-06-24 05:15:00|641.51|641.01|641.41|640.91|641.61|641.11|641.41|640.91|0
1656048000000|2022-06-24 05:20:00|641.51|641.01|641.41|640.91|641.81|641.31|641.31|640.81|0
1656048300000|2022-06-24 05:25:00|641.31|640.81|641.81|641.31|641.81|641.31|641.21|640.71|0
1656048600000|2022-06-24 05:30:00|641.71|641.21|641.61|641.11|641.81|641.31|641.51|641.01|0
1656048900000|2022-06-24 05:35:00|641.51|641.01|642.51|642.01|642.51|642.01|641.51|641.01|0
1656049200000|2022-06-24 05:40:00|642.41|641.91|642.11|641.61|642.41|641.91|642.11|641.61|0
1656049500000|2022-06-24 05:45:00|642.01|641.51|641.71|641.21|642.01|641.51|641.71|641.21|0
1656049800000|2022-06-24 05:50:00|641.61|641.11|641.41|640.91|641.71|641.21|641.21|640.71|0
1656050100000|2022-06-24 05:55:00|641.21|640.71|641.41|640.91|641.41|640.91|641.01|640.51|0
1656050400000|2022-06-24 06:00:00|641.21|640.71|640.41|640.11|641.21|640.91|640.11|639.81|108
1656050700000|2022-06-24 06:05:00|640.51|640.21|640.11|639.81|640.61|640.31|640.01|639.71|47
1656051000000|2022-06-24 06:10:00|640.21|639.91|641.11|640.81|641.21|640.91|640.21|639.91|41
1656051300000|2022-06-24 06:15:00|641.21|640.91|641.11|640.81|641.41|641.11|640.71|640.41|50
1656051600000|2022-06-24 06:20:00|641.01|640.71|641.31|641.01|641.41|641.11|640.71|640.41|30
1656051900000|2022-06-24 06:25:00|641.21|640.91|641.01|640.71|641.21|640.91|640.71|640.41|22
1656052200000|2022-06-24 06:30:00|641.11|640.81|640.61|640.31|641.41|641.11|640.61|640.31|39
1656052500000|2022-06-24 06:35:00|640.51|640.21|640.51|640.21|640.51|640.21|639.91|639.61|45
1656052800000|2022-06-24 06:40:00|640.61|640.31|640.31|640.01|640.91|640.61|640.11|639.81|71
1656053100000|2022-06-24 06:45:00|640.21|639.91|640.61|640.31|640.71|640.41|640.21|639.91|10
1656053400000|2022-06-24 06:50:00|640.51|640.21|640.21|639.91|640.51|640.21|640.21|639.91|9
1656053700000|2022-06-24 06:55:00|640.11|639.81|639.31|639.01|640.21|639.91|639.31|639.01|67
1656054000000|2022-06-24 07:00:00|639.21|639.11|639.21|639.11|639.81|639.71|638.31|638.21|539
1656054300000|2022-06-24 07:05:00|639.31|639.21|640.71|640.61|640.81|640.71|639.21|639.11|279
1656054600000|2022-06-24 07:10:00|640.81|640.71|640.01|639.91|640.91|640.81|639.91|639.81|269
1656054900000|2022-06-24 07:15:00|639.91|639.81|639.81|639.71|640.41|640.31|639.51|639.41|237
1656055200000|2022-06-24 07:20:00|639.91|639.81|640.11|640.01|640.51|640.41|639.51|639.41|254
1656055500000|2022-06-24 07:25:00|640.01|639.91|641.01|640.91|641.11|641.01|639.91|639.81|172
1656055800000|2022-06-24 07:30:00|641.11|641.01|642.11|642.01|642.21|642.11|641.01|640.91|195
1656056100000|2022-06-24 07:35:00|642.21|642.11|642.51|642.41|642.61|642.51|641.61|641.51|155
1656056400000|2022-06-24 07:40:00|642.49|642.39|642.59|642.49|642.99|642.89|642.09|641.99|191
1656056700000|2022-06-24 07:45:00|642.49|642.39|642.99|642.89|642.99|642.89|641.99|641.89|132
1656057000000|2022-06-24 07:50:00|643.09|642.99|644.29|644.19|644.39|644.29|642.99|642.89|368
1656057300000|2022-06-24 07:55:00|644.39|644.29|644.19|644.09|644.59|644.49|643.79|643.69|134
1656057600000|2022-06-24 08:00:00|644.29|644.19|644.49|644.39|645.09|644.99|643.49|643.39|314
1656057900000|2022-06-24 08:05:00|644.59|644.49|644.69|644.59|645.29|645.19|644.39|644.29|240
1656058200000|2022-06-24 08:10:00|644.79|644.69|644.29|644.19|645.19|645.09|644.19|644.09|168
1656058500000|2022-06-24 08:15:00|644.39|644.29|645.69|645.59|645.69|645.59|644.29|644.19|198
1656058800000|2022-06-24 08:20:00|645.79|645.69|645.09|644.99|645.89|645.79|644.69|644.59|212
1656059100000|2022-06-24 08:25:00|645.19|645.09|645.89|645.79|646.09|645.99|644.89|644.79|100
1656059400000|2022-06-24 08:30:00|645.79|645.69|646.59|646.49|646.69|646.59|645.59|645.49|185
1656059700000|2022-06-24 08:35:00|646.49|646.39|646.29|646.19|646.69|646.59|646.09|645.99|127
1656060000000|2022-06-24 08:40:00|646.39|646.29|646.69|646.59|646.79|646.69|646.09|645.99|121
1656060300000|2022-06-24 08:45:00|646.79|646.69|646.59|646.49|647.39|647.29|646.39|646.29|135
1656060600000|2022-06-24 08:50:00|646.49|646.39|646.69|646.59|646.99|646.89|645.99|645.89|117
1656060900000|2022-06-24 08:55:00|646.79|646.69|646.49|646.39|646.99|646.89|646.29|646.19|191
1656061200000|2022-06-24 09:00:00|646.39|646.29|645.89|645.79|646.59|646.49|645.79|645.69|150
1656061500000|2022-06-24 09:05:00|645.79|645.69|646.39|646.29|646.49|646.39|645.29|645.19|177
1656061800000|2022-06-24 09:10:00|646.49|646.39|646.89|646.79|647.09|646.99|646.29|646.19|127
1656062100000|2022-06-24 09:15:00|646.99|646.89|647.19|647.09|647.29|647.19|646.69|646.59|174
1656062400000|2022-06-24 09:20:00|647.09|646.99|647.49|647.39|647.89|647.79|647.09|646.99|214
1656062700000|2022-06-24 09:25:00|647.39|647.29|647.29|647.19|647.49|647.39|646.89|646.79|175
1656063000000|2022-06-24 09:30:00|647.39|647.29|647.19|647.09|647.69|647.59|647.09|646.99|200
1656063300000|2022-06-24 09:35:00|647.29|647.19|646.89|646.79|647.59|647.49|646.59|646.49|146
1656063600000|2022-06-24 09:40:00|646.79|646.69|647.79|647.69|647.79|647.69|646.69|646.59|142
1656063900000|2022-06-24 09:45:00|647.69|647.59|647.89|647.79|648.29|648.19|647.69|647.59|167
1656064200000|2022-06-24 09:50:00|647.79|647.69|647.79|647.69|647.89|647.79|647.39|647.29|152
1656064500000|2022-06-24 09:55:00|647.89|647.79|648.69|648.59|648.69|648.59|647.49|647.39|182
1656064800000|2022-06-24 10:00:00|648.59|648.49|648.49|648.39|649.29|649.19|648.49|648.39|188
1656065100000|2022-06-24 10:05:00|648.59|648.49|648.89|648.79|648.89|648.79|648.09|647.99|190
1656065400000|2022-06-24 10:10:00|648.79|648.69|648.69|648.59|648.89|648.79|648.39|648.29|164
1656065700000|2022-06-24 10:15:00|648.79|648.69|648.89|648.79|649.19|649.09|648.79|648.69|209
1656066000000|2022-06-24 10:20:00|648.99|648.89|648.39|648.29|649.19|649.09|648.39|648.29|165
1656066300000|2022-06-24 10:25:00|648.49|648.39|648.79|648.69|648.79|648.69|648.39|648.29|56
1656066600000|2022-06-24 10:30:00|648.89|648.79|649.49|649.39|649.49|649.39|648.69|648.59|89
1656066900000|2022-06-24 10:35:00|649.39|649.29|649.59|649.49|649.59|649.49|648.99|648.89|123
1656067200000|2022-06-24 10:40:00|649.49|649.39|649.29|649.19|649.69|649.59|648.89|648.79|115
1656067500000|2022-06-24 10:45:00|649.19|649.09|649.39|649.29|649.69|649.59|649.19|649.09|84
1656067800000|2022-06-24 10:50:00|649.49|649.39|649.29|649.19|649.59|649.49|648.99|648.89|63
1656068100000|2022-06-24 10:55:00|649.19|649.09|649.89|649.79|649.89|649.79|649.19|649.09|93
1656068400000|2022-06-24 11:00:00|649.79|649.69|649.79|649.69|650.09|649.99|649.39|649.29|147
1656068700000|2022-06-24 11:05:00|649.69|649.59|650.09|649.99|650.19|650.09|649.59|649.49|52
1656069000000|2022-06-24 11:10:00|650.19|650.09|650.89|650.79|650.89|650.79|649.99|649.89|92
1656069300000|2022-06-24 11:15:00|650.79|650.69|651.29|651.19|651.39|651.29|650.69|650.59|155
1656069600000|2022-06-24 11:20:00|651.39|651.29|650.89|650.79|651.39|651.29|650.69|650.59|151
1656069900000|2022-06-24 11:25:00|650.79|650.69|651.39|651.29|651.49|651.39|650.69|650.59|84
1656070200000|2022-06-24 11:30:00|651.29|651.19|650.89|650.79|651.39|651.29|650.69|650.59|135
1656070500000|2022-06-24 11:35:00|650.99|650.89|650.99|650.89|651.19|651.09|650.79|650.69|109
1656070800000|2022-06-24 11:40:00|651.03|650.93|651.03|650.93|651.73|651.63|651.03|650.93|143
1656071100000|2022-06-24 11:45:00|651.13|651.03|650.63|650.53|651.13|651.03|650.63|650.53|80
1656071400000|2022-06-24 11:50:00|650.73|650.63|650.73|650.63|650.93|650.83|650.53|650.43|165
1656071700000|2022-06-24 11:55:00|650.63|650.53|651.23|651.13|651.23|651.13|650.63|650.53|74
1656072000000|2022-06-24 12:00:00|651.13|651.03|651.53|651.43|651.63|651.53|650.93|650.83|123
1656072300000|2022-06-24 12:05:00|651.43|651.33|651.83|651.73|651.83|651.73|651.13|651.03|1104
1656072600000|2022-06-24 12:10:00|651.93|651.83|651.73|651.63|652.13|652.03|651.73|651.63|164
1656072900000|2022-06-24 12:15:00|651.83|651.73|651.23|651.13|651.93|651.83|651.13|651.03|191
1656073200000|2022-06-24 12:20:00|651.33|651.23|650.43|650.33|651.33|651.23|650.33|650.23|133
1656073500000|2022-06-24 12:25:00|650.33|650.23|650.53|650.43|650.83|650.73|650.23|650.13|94
1656073800000|2022-06-24 12:30:00|650.43|650.33|650.63|650.53|650.73|650.63|650.33|650.23|130
1656074100000|2022-06-24 12:35:00|650.53|650.43|650.73|650.63|650.93|650.83|650.53|650.43|93
1656074400000|2022-06-24 12:40:00|650.83|650.73|651.13|651.03|651.43|651.33|650.83|650.73|110
1656074700000|2022-06-24 12:45:00|651.03|650.93|650.63|650.53|651.13|651.03|650.43|650.33|151
1656075000000|2022-06-24 12:50:00|650.53|650.43|650.73|650.63|650.93|650.83|650.53|650.43|99
1656075300000|2022-06-24 12:55:00|650.63|650.53|650.93|650.83|651.03|650.93|650.63|650.53|98
1656075600000|2022-06-24 13:00:00|650.83|650.73|651.43|651.33|651.43|651.33|650.83|650.73|82
1656075900000|2022-06-24 13:05:00|651.33|651.23|651.43|651.33|651.83|651.73|651.23|651.13|137
1656076200000|2022-06-24 13:10:00|651.33|651.23|650.83|650.73|651.43|651.33|650.73|650.63|92
1656076500000|2022-06-24 13:15:00|650.73|650.63|650.93|650.83|651.03|650.93|650.63|650.53|853
1656076800000|2022-06-24 13:20:00|651.03|650.93|650.73|650.63|651.13|651.03|650.73|650.63|68
1656077100000|2022-06-24 13:25:00|650.83|650.73|650.83|650.73|651.03|650.93|650.63|650.53|71
1656077400000|2022-06-24 13:30:00|650.93|650.83|651.83|651.73|652.13|652.03|650.73|650.63|371
1656077700000|2022-06-24 13:35:00|651.93|651.83|651.83|651.73|652.43|652.33|651.63|651.53|457
1656078000000|2022-06-24 13:40:00|651.93|651.83|653.13|653.03|653.23|653.13|651.63|651.53|393
1656078300000|2022-06-24 13:45:00|653.03|652.93|654.03|653.93|654.13|654.03|652.83|652.73|307
1656078600000|2022-06-24 13:50:00|654.13|654.03|654.33|654.23|654.63|654.53|653.83|653.73|283
1656078900000|2022-06-24 13:55:00|654.43|654.33|653.73|653.63|654.53|654.43|653.43|653.33|239
1656079200000|2022-06-24 14:00:00|653.93|653.83|656.73|656.63|657.43|657.33|653.93|653.83|723
1656079500000|2022-06-24 14:05:00|656.83|656.73|658.43|658.33|658.63|658.53|656.63|656.53|408
1656079800000|2022-06-24 14:10:00|658.31|658.21|658.11|658.01|658.71|658.61|657.81|657.71|555
1656080100000|2022-06-24 14:15:00|658.21|658.11|659.11|659.01|659.41|659.31|658.01|657.91|294
1656080400000|2022-06-24 14:20:00|659.21|659.11|659.71|659.61|659.81|659.71|658.91|658.81|244
1656080700000|2022-06-24 14:25:00|659.61|659.51|659.61|659.51|659.91|659.81|659.11|659.01|238
1656081000000|2022-06-24 14:30:00|659.71|659.61|660.11|660.01|660.31|660.21|659.21|659.11|259
1656081300000|2022-06-24 14:35:00|660.01|659.91|659.11|659.01|660.11|660.01|658.91|658.81|219
1656081600000|2022-06-24 14:40:00|659.21|659.11|659.21|659.11|659.41|659.31|658.51|658.41|176
1656081900000|2022-06-24 14:45:00|659.31|659.21|660.41|660.31|660.41|660.31|658.91|658.81|258
1656082200000|2022-06-24 14:50:00|660.51|660.41|660.01|659.91|660.61|660.51|659.81|659.71|145
1656082500000|2022-06-24 14:55:00|659.91|659.81|659.71|659.61|660.31|660.21|659.71|659.61|161
1656082800000|2022-06-24 15:00:00|659.81|659.71|660.51|660.41|660.61|660.51|659.61|659.51|251
1656083100000|2022-06-24 15:05:00|660.61|660.51|660.41|660.31|660.61|660.51|660.01|659.91|266
1656083400000|2022-06-24 15:10:00|660.51|660.41|659.31|659.21|660.51|660.41|659.31|659.21|181
1656083700000|2022-06-24 15:15:00|659.21|659.11|659.51|659.41|659.61|659.51|658.91|658.81|252
1656084000000|2022-06-24 15:20:00|659.61|659.51|659.91|659.81|659.91|659.81|659.31|659.21|201
1656084300000|2022-06-24 15:25:00|659.81|659.71|660.91|660.81|660.91|660.81|659.81|659.71|416
1656084600000|2022-06-24 15:30:00|661.01|660.71|660.41|660.11|661.21|660.91|660.41|660.11|854
1656084900000|2022-06-24 15:35:00|660.31|660.01|660.61|660.31|660.61|660.31|659.61|659.31|334
1656085200000|2022-06-24 15:40:00|660.51|660.21|660.21|659.91|660.61|660.31|660.21|659.91|112
1656085500000|2022-06-24 15:45:00|660.11|659.81|659.91|659.61|660.41|660.11|659.81|659.51|42
1656085800000|2022-06-24 15:50:00|660.01|659.71|660.31|660.01|660.71|660.41|659.71|659.41|45
1656086100000|2022-06-24 15:55:00|660.41|660.11|660.91|660.61|660.91|660.61|660.01|659.71|42
1656086400000|2022-06-24 16:00:00|660.81|660.51|661.31|661.01|661.61|661.31|660.81|660.51|46
1656086700000|2022-06-24 16:05:00|661.21|660.91|661.01|660.71|661.51|661.21|661.01|660.71|51
1656087000000|2022-06-24 16:10:00|660.91|660.61|660.91|660.61|661.21|660.91|660.71|660.41|37
1656087300000|2022-06-24 16:15:00|661.01|660.71|661.21|660.91|661.51|661.21|660.81|660.51|51
1656087600000|2022-06-24 16:20:00|661.31|661.01|660.91|660.61|661.31|661.01|660.51|660.21|13
1656087900000|2022-06-24 16:25:00|661.01|660.71|660.61|660.31|661.11|660.81|660.61|660.31|19
1656088200000|2022-06-24 16:30:00|660.71|660.41|660.71|660.41|661.01|660.71|660.51|660.21|38
1656088500000|2022-06-24 16:35:00|660.61|660.31|660.91|660.61|661.01|660.71|660.51|660.21|16
1656088800000|2022-06-24 16:40:00|660.81|660.51|661.41|661.11|661.61|661.31|660.81|660.51|17
1656089100000|2022-06-24 16:45:00|661.31|661.01|661.11|660.81|661.41|661.11|660.71|660.41|6
1656089400000|2022-06-24 16:50:00|661.21|660.91|661.31|661.01|661.31|661.01|660.91|660.61|14
1656089700000|2022-06-24 16:55:00|661.21|660.91|661.41|661.11|661.51|661.21|661.01|660.71|16
1656090000000|2022-06-24 17:00:00|661.31|661.01|661.51|661.21|661.71|661.41|661.21|660.91|19
1656090300000|2022-06-24 17:05:00|661.41|661.11|661.31|661.01|661.61|661.31|661.11|660.81|9
1656090600000|2022-06-24 17:10:00|661.41|661.11|661.71|661.41|661.71|661.41|661.41|661.11|19
1656090900000|2022-06-24 17:15:00|661.61|661.31|661.31|661.01|661.61|661.31|661.31|661.01|17
1656091200000|2022-06-24 17:20:00|661.41|661.11|661.21|660.91|661.41|661.11|661.11|660.81|17
1656091500000|2022-06-24 17:25:00|661.11|660.81|661.31|661.01|661.31|661.01|661.01|660.71|4
1656091800000|2022-06-24 17:30:00|661.21|660.91|661.41|661.11|661.41|661.11|661.01|660.71|2
1656092100000|2022-06-24 17:35:00|661.31|661.01|661.21|660.91|661.41|661.11|661.01|660.71|7
1656092400000|2022-06-24 17:40:00|661.11|660.81|661.41|661.11|661.61|661.31|661.01|660.71|19
1656092700000|2022-06-24 17:45:00|661.31|661.01|661.31|661.01|661.51|661.21|661.21|660.91|44
1656093000000|2022-06-24 17:50:00|661.41|661.11|661.31|661.01|661.71|661.41|661.21|660.91|20
1656093300000|2022-06-24 17:55:00|661.21|660.91|661.31|661.01|661.51|661.21|661.01|660.71|18
1656093600000|2022-06-24 18:00:00|661.41|661.11|661.31|661.01|661.51|661.21|661.21|660.91|24
1656093900000|2022-06-24 18:05:00|661.41|661.11|661.21|660.91|661.41|661.11|661.11|660.81|4
1656094200000|2022-06-24 18:10:00|661.31|661.01|661.31|661.01|661.61|661.31|661.21|660.91|20
1656094500000|2022-06-24 18:15:00|661.41|661.11|661.61|661.31|661.61|661.31|661.21|660.91|11
1656094800000|2022-06-24 18:20:00|661.51|661.21|661.31|661.01|661.61|661.31|661.21|660.91|12
1656095100000|2022-06-24 18:25:00|661.41|661.11|661.51|661.21|661.71|661.41|661.31|661.01|12
1656095400000|2022-06-24 18:30:00|661.61|661.31|661.81|661.51|661.91|661.61|661.61|661.31|21
1656095700000|2022-06-24 18:35:00|661.71|661.41|661.51|661.21|661.91|661.61|661.41|661.11|19
1656096000000|2022-06-24 18:40:00|661.41|661.11|661.51|661.21|661.71|661.41|661.41|661.11|10
1656096300000|2022-06-24 18:45:00|661.61|661.31|661.91|661.61|662.01|661.71|661.61|661.31|17
1656096600000|2022-06-24 18:50:00|662.01|661.71|661.91|661.61|662.01|661.71|661.71|661.41|18
1656096900000|2022-06-24 18:55:00|661.81|661.51|661.91|661.61|662.01|661.71|661.61|661.31|17
1656097200000|2022-06-24 19:00:00|662.01|661.71|661.91|661.61|662.01|661.71|661.71|661.41|44
1656097500000|2022-06-24 19:05:00|661.81|661.51|661.71|661.41|661.91|661.61|661.71|661.41|42
1656097800000|2022-06-24 19:10:00|661.61|661.31|661.61|661.31|661.71|661.41|661.31|661.01|54
1656098100000|2022-06-24 19:15:00|661.71|661.41|661.61|661.31|661.71|661.41|661.51|661.21|28
1656098400000|2022-06-24 19:20:00|661.71|661.41|661.71|661.41|661.81|661.51|661.61|661.31|21
1656098700000|2022-06-24 19:25:00|661.61|661.31|661.61|661.31|661.61|661.31|661.31|661.01|22
1656099000000|2022-06-24 19:30:00|661.71|661.41|661.21|660.91|661.71|661.41|661.21|660.91|12
1656099300000|2022-06-24 19:35:00|661.11|660.81|661.71|661.41|661.71|661.41|661.11|660.81|14
1656099600000|2022-06-24 19:40:00|661.61|661.31|661.91|661.61|662.01|661.71|661.61|661.31|54
1656099900000|2022-06-24 19:45:00|661.81|661.51|661.51|661.21|662.01|661.71|661.51|661.21|62
1656100200000|2022-06-24 19:50:00|661.61|661.31|663.01|662.71|663.11|662.81|661.61|661.31|117
1656100500000|2022-06-24 19:55:00|662.91|662.61|663.31|662.81|663.61|663.31|662.81|662.51|123
1656100800000|2022-06-24 20:00:00|663.81|663.31|662.71|662.21|663.81|663.31|662.71|662.21|0
1656101100000|2022-06-24 20:05:00|662.81|662.31|662.41|661.91|662.91|662.41|662.31|661.81|0
1656101400000|2022-06-24 20:10:00|662.51|662.01|662.31|661.81|662.61|662.11|662.11|661.61|0
1656101700000|2022-06-24 20:15:00|662.41|661.91|662.11|661.61|662.41|661.91|662.11|661.61|0
1656102000000|2022-06-24 20:20:00|662.21|661.71|662.21|661.71|662.31|661.81|662.01|661.51|0
1656102300000|2022-06-24 20:25:00|662.11|661.61|661.81|661.31|662.31|661.81|661.81|661.31|0
1656102600000|2022-06-24 20:30:00|661.71|661.21|662.41|661.91|662.41|661.91|661.71|661.21|0
1656102900000|2022-06-24 20:35:00|662.31|661.81|662.31|661.81|662.41|661.91|662.21|661.71|0
1656103200000|2022-06-24 20:40:00|662.41|661.91|662.21|661.71|662.41|661.91|662.21|661.71|0
1656103500000|2022-06-24 20:45:00|662.11|661.61|662.21|661.71|662.31|661.81|661.91|661.41|0
1656103800000|2022-06-24 20:50:00|662.31|661.81|662.41|661.91|662.41|661.91|662.21|661.71|0
1656104100000|2022-06-24 20:55:00|662.51|662.01|663.21|662.71|663.31|662.81|662.51|662.01|0
1656280800000|2022-06-26 22:00:00|636.95|636.45|637.15|636.65|637.25|636.75|636.65|636.15|0
1656281100000|2022-06-26 22:05:00|637.05|636.55|636.85|636.35|637.75|637.25|636.75|636.25|0
1656281400000|2022-06-26 22:10:00|636.75|636.25|636.35|635.85|636.85|636.35|636.25|635.75|0
1656281700000|2022-06-26 22:15:00|662.31|661.81|661.81|661.31|662.61|662.11|661.81|661.31|0
1656282000000|2022-06-26 22:20:00|661.71|661.21|661.71|661.21|662.01|661.51|661.61|661.11|0
1656282300000|2022-06-26 22:25:00|661.81|661.31|661.51|661.01|661.91|661.41|661.51|661.01|0
1656282600000|2022-06-26 22:30:00|661.61|661.11|661.91|661.41|662.01|661.51|661.41|660.91|0
1656282900000|2022-06-26 22:35:00|661.81|661.31|661.41|660.91|662.01|661.51|661.21|660.71|0
1656283200000|2022-06-26 22:40:00|661.31|660.81|661.41|660.91|661.51|661.01|661.11|660.61|0
1656283500000|2022-06-26 22:45:00|661.51|661.01|661.31|660.81|661.61|661.11|661.21|660.71|0
1656283800000|2022-06-26 22:50:00|661.41|660.91|661.71|661.21|661.81|661.31|661.41|660.91|0
1656284100000|2022-06-26 22:55:00|661.61|661.11|661.81|661.31|662.01|661.51|661.61|661.11|0
1656284400000|2022-06-26 23:00:00|661.91|661.41|662.11|661.61|662.21|661.71|661.91|661.41|0
1656284700000|2022-06-26 23:05:00|662.01|661.51|661.91|661.41|662.11|661.61|661.81|661.31|0
1656285000000|2022-06-26 23:10:00|661.81|661.31|662.01|661.51|662.11|661.61|661.81|661.31|0
1656285300000|2022-06-26 23:15:00|635.75|635.25|635.85|635.35|635.95|635.45|635.75|635.25|0
1656285600000|2022-06-26 23:20:00|635.95|635.45|635.95|635.45|635.95|635.45|635.85|635.35|0
1656285900000|2022-06-26 23:25:00|636.05|635.55|636.95|636.45|636.95|636.45|636.05|635.55|0
1656286200000|2022-06-26 23:30:00|662.91|662.41|662.51|662.01|663.01|662.51|662.41|661.91|0
1656286500000|2022-06-26 23:35:00|662.41|661.91|662.01|661.51|662.41|661.91|661.71|661.21|0
1656286800000|2022-06-26 23:40:00|661.91|661.41|661.51|661.01|662.01|661.51|661.41|660.91|0
1656287100000|2022-06-26 23:45:00|661.41|660.91|661.51|661.01|661.81|661.31|661.31|660.81|0
1656287400000|2022-06-26 23:50:00|661.61|661.11|661.41|660.91|661.71|661.21|661.21|660.71|0
1656287700000|2022-06-26 23:55:00|661.21|660.71|661.01|660.51|661.41|660.91|661.01|660.51|0
1656288000000|2022-06-27 00:00:00|660.91|660.41|660.61|660.11|661.51|661.01|660.41|659.91|0
1656288300000|2022-06-27 00:05:00|660.51|660.01|661.01|660.51|661.11|660.61|660.51|660.01|0
1656288600000|2022-06-27 00:10:00|661.11|660.61|660.71|660.21|661.11|660.61|660.61|660.11|0
1656288900000|2022-06-27 00:15:00|660.81|660.31|660.01|659.51|660.81|660.31|659.51|659.01|0
1656289200000|2022-06-27 00:20:00|659.91|659.41|660.61|660.11|660.61|660.11|659.61|659.11|0
1656289500000|2022-06-27 00:25:00|660.71|660.21|660.61|660.11|660.91|660.41|660.21|659.71|0
1656289800000|2022-06-27 00:30:00|660.71|660.21|660.21|659.71|660.91|660.41|660.21|659.71|0
1656290100000|2022-06-27 00:35:00|660.11|659.61|660.01|659.51|660.21|659.71|660.01|659.51|0
1656290400000|2022-06-27 00:40:00|660.11|659.61|659.71|659.21|660.61|660.11|659.61|659.11|0
1656290700000|2022-06-27 00:45:00|659.81|659.31|659.91|659.41|660.01|659.51|659.81|659.31|0
1656291000000|2022-06-27 00:50:00|659.81|659.31|659.61|659.11|660.41|659.91|659.61|659.11|0
1656291300000|2022-06-27 00:55:00|659.81|659.31|659.61|659.11|659.81|659.31|659.61|659.11|0
1656291600000|2022-06-27 01:00:00|659.71|659.21|660.41|659.91|660.41|659.91|659.61|659.11|0
1656291900000|2022-06-27 01:05:00|660.31|659.81|661.41|660.91|661.41|660.91|660.31|659.81|0
1656292200000|2022-06-27 01:10:00|661.31|660.81|661.21|660.71|661.41|660.91|661.01|660.51|0
1656292500000|2022-06-27 01:15:00|661.41|660.91|661.81|661.31|661.91|661.41|661.11|660.61|0
1656292800000|2022-06-27 01:20:00|661.91|661.41|661.81|661.31|661.91|661.41|661.41|660.91|0
1656293100000|2022-06-27 01:25:00|661.71|661.21|661.91|661.41|662.11|661.61|661.41|660.91|0
1656293400000|2022-06-27 01:30:00|662.01|661.51|662.11|661.61|662.11|661.61|661.91|661.41|0
1656293700000|2022-06-27 01:35:00|662.01|661.51|662.11|661.61|662.11|661.61|661.91|661.41|0
1656294000000|2022-06-27 01:40:00|662.01|661.51|661.81|661.31|662.11|661.61|661.81|661.31|0
1656294300000|2022-06-27 01:45:00|661.61|661.11|661.21|660.71|661.81|661.31|661.01|660.51|0
1656294600000|2022-06-27 01:50:00|661.41|660.91|661.81|661.31|661.81|661.31|661.01|660.51|0
1656294900000|2022-06-27 01:55:00|661.61|661.11|662.01|661.51|662.01|661.51|661.61|661.11|0
1656295200000|2022-06-27 02:00:00|661.81|661.31|662.21|661.71|662.21|661.71|661.81|661.31|0
1656295500000|2022-06-27 02:05:00|662.01|661.51|661.61|661.11|662.01|661.51|661.61|661.11|0
1656295800000|2022-06-27 02:10:00|661.71|661.21|661.41|660.91|661.81|661.31|661.41|660.91|0
1656296100000|2022-06-27 02:15:00|661.61|661.11|661.61|661.11|661.61|661.11|661.41|660.91|0
1656296400000|2022-06-27 02:20:00|661.71|661.21|661.81|661.31|662.01|661.51|661.61|661.11|0
1656296700000|2022-06-27 02:25:00|661.91|661.41|661.81|661.31|662.01|661.51|661.81|661.31|0
1656297000000|2022-06-27 02:30:00|662.01|661.51|662.81|662.31|663.21|662.71|662.01|661.51|0
1656297300000|2022-06-27 02:35:00|662.61|662.11|663.01|662.51|663.21|662.71|662.61|662.11|0
1656297600000|2022-06-27 02:40:00|662.81|662.31|663.01|662.51|663.01|662.51|662.61|662.11|0
1656297900000|2022-06-27 02:45:00|663.21|662.71|663.01|662.51|663.21|662.71|662.81|662.31|0
1656298200000|2022-06-27 02:50:00|663.11|662.61|663.11|662.61|663.21|662.71|663.11|662.61|0
1656298500000|2022-06-27 02:55:00|663.01|662.51|662.81|662.31|663.01|662.51|662.61|662.11|0
1656298800000|2022-06-27 03:00:00|662.61|662.11|663.01|662.51|663.11|662.61|662.61|662.11|0
1656299100000|2022-06-27 03:05:00|663.11|662.61|663.01|662.51|663.11|662.61|662.91|662.41|0
1656299400000|2022-06-27 03:10:00|662.91|662.41|662.91|662.41|663.11|662.61|662.91|662.41|0
1656299700000|2022-06-27 03:15:00|663.01|662.51|662.81|662.31|663.01|662.51|662.61|662.11|0
1656300000000|2022-06-27 03:20:00|662.91|662.41|662.81|662.31|663.01|662.51|662.81|662.31|0
1656300300000|2022-06-27 03:25:00|662.71|662.21|663.01|662.51|663.11|662.61|662.61|662.11|0
1656300600000|2022-06-27 03:30:00|663.11|662.61|663.11|662.61|663.11|662.61|663.01|662.51|0
1656301200000|2022-06-27 03:40:00|663.31|662.81|663.31|662.81|663.31|662.81|663.31|662.81|0
1656301500000|2022-06-27 03:45:00|663.11|662.61|663.11|662.61|663.31|662.81|663.11|662.61|0
1656301800000|2022-06-27 03:50:00|663.21|662.71|663.11|662.61|663.31|662.81|663.11|662.61|0
1656302100000|2022-06-27 03:55:00|663.31|662.81|663.31|662.81|663.31|662.81|663.11|662.61|0
1656302400000|2022-06-27 04:00:00|663.11|662.61|663.11|662.61|663.31|662.81|663.01|662.51|0
1656302700000|2022-06-27 04:05:00|663.01|662.51|663.11|662.61|663.11|662.61|663.01|662.51|0
1656303000000|2022-06-27 04:10:00|663.01|662.51|663.11|662.61|663.11|662.61|662.91|662.41|0
1656303300000|2022-06-27 04:15:00|663.01|662.51|663.01|662.51|663.11|662.61|663.01|662.51|0
1656303600000|2022-06-27 04:20:00|663.11|662.61|663.11|662.61|663.11|662.61|663.11|662.61|0
1656303900000|2022-06-27 04:25:00|663.01|662.51|663.11|662.61|663.31|662.81|663.01|662.51|0
1656304200000|2022-06-27 04:30:00|663.01|662.51|663.01|662.51|663.01|662.51|663.01|662.51|0
1656304500000|2022-06-27 04:35:00|663.11|662.61|663.11|662.61|663.31|662.81|663.01|662.51|0
1656304800000|2022-06-27 04:40:00|663.31|662.81|663.31|662.81|663.31|662.81|663.31|662.81|0
1656305400000|2022-06-27 04:50:00|663.11|662.61|663.11|662.61|663.11|662.61|663.11|662.61|0
1656306000000|2022-06-27 05:00:00|663.01|662.51|663.11|662.61|663.11|662.61|663.01|662.51|0
1656306300000|2022-06-27 05:05:00|663.31|662.81|663.11|662.61|663.31|662.81|663.01|662.51|0
1656306600000|2022-06-27 05:10:00|663.21|662.71|662.81|662.31|663.31|662.81|662.81|662.31|0
1656306900000|2022-06-27 05:15:00|662.61|662.11|661.81|661.31|662.61|662.11|661.81|661.31|0
1656307200000|2022-06-27 05:20:00|662.01|661.51|662.21|661.71|662.81|662.31|662.01|661.51|0
1656307500000|2022-06-27 05:25:00|662.31|661.81|662.01|661.51|662.41|661.91|661.61|661.11|0
1656307800000|2022-06-27 05:30:00|661.91|661.41|662.01|661.51|662.01|661.51|661.61|661.11|0
1656308100000|2022-06-27 05:35:00|661.91|661.41|662.61|662.11|662.61|662.11|661.91|661.41|0
1656308400000|2022-06-27 05:40:00|662.71|662.21|662.61|662.11|662.71|662.21|662.61|662.11|0
1656308700000|2022-06-27 05:45:00|662.71|662.21|662.61|662.11|662.71|662.21|662.41|661.91|0
1656309000000|2022-06-27 05:50:00|662.41|661.91|662.41|661.91|662.41|661.91|662.21|661.71|0
1656309300000|2022-06-27 05:55:00|662.31|661.81|662.41|661.91|662.61|662.11|662.01|661.51|0
1656309600000|2022-06-27 06:00:00|662.71|662.41|662.41|662.11|663.31|663.01|662.21|661.91|152
1656309900000|2022-06-27 06:05:00|662.31|662.01|663.21|662.91|663.31|663.01|662.11|661.81|56
1656310200000|2022-06-27 06:10:00|663.31|663.01|663.51|663.21|664.01|663.71|663.21|662.91|58
1656310500000|2022-06-27 06:15:00|663.61|663.31|663.41|663.11|663.91|663.61|663.21|662.91|12
1656310800000|2022-06-27 06:20:00|663.31|663.01|663.51|663.21|663.81|663.51|663.01|662.71|37
1656311100000|2022-06-27 06:25:00|663.41|663.11|663.31|663.01|663.51|663.21|662.91|662.61|62
1656311400000|2022-06-27 06:30:00|663.41|663.11|663.31|663.01|663.61|663.31|663.11|662.81|62
1656311700000|2022-06-27 06:35:00|663.21|662.91|663.01|662.71|663.41|663.11|663.01|662.71|32
1656312000000|2022-06-27 06:40:00|662.91|662.61|663.21|662.91|663.31|663.01|662.71|662.41|37
1656312300000|2022-06-27 06:45:00|663.11|662.81|663.11|662.81|663.41|663.11|662.91|662.61|35
1656312600000|2022-06-27 06:50:00|663.21|662.91|664.01|663.71|664.11|663.81|662.81|662.51|74
1656312900000|2022-06-27 06:55:00|664.11|663.81|665.81|665.51|665.81|665.51|663.81|663.51|190
1656313200000|2022-06-27 07:00:00|665.71|665.61|667.91|667.81|667.91|667.81|664.81|664.71|825
1656313500000|2022-06-27 07:05:00|667.81|667.71|668.81|668.71|668.91|668.81|666.41|666.31|509
1656313800000|2022-06-27 07:10:00|668.91|668.81|669.01|668.91|669.81|669.71|668.41|668.31|420
1656314100000|2022-06-27 07:15:00|668.91|668.81|669.31|669.21|670.71|670.61|668.71|668.61|453
1656314400000|2022-06-27 07:20:00|669.21|669.11|670.21|670.11|670.21|670.11|668.11|668.01|410
1656314700000|2022-06-27 07:25:00|670.11|670.01|670.11|670.01|671.11|671.01|669.91|669.81|307
1656315000000|2022-06-27 07:30:00|670.21|670.11|671.11|671.01|671.11|671.01|669.61|669.51|488
1656315300000|2022-06-27 07:35:00|671.01|670.91|671.31|671.21|671.81|671.71|670.51|670.41|261
1656315600000|2022-06-27 07:40:00|671.11|671.01|671.3|671.2|671.5|671.4|670.81|670.71|229
1656315900000|2022-06-27 07:45:00|671.2|671.1|672.2|672.1|672.7|672.6|671.2|671.1|245
1656316200000|2022-06-27 07:50:00|672.3|672.2|673|672.9|673.1|673|671.8|671.7|178
1656316500000|2022-06-27 07:55:00|673.1|673|674|673.9|674.2|674.1|673.1|673|234
1656316800000|2022-06-27 08:00:00|673.9|673.8|675|674.9|675.3|675.2|673.9|673.8|348
1656317100000|2022-06-27 08:05:00|674.9|674.8|674.5|674.4|675.7|675.6|674.5|674.4|250
1656317400000|2022-06-27 08:10:00|674.4|674.3|675.2|675.1|675.3|675.2|674.2|674.1|136
1656317700000|2022-06-27 08:15:00|675.1|675|674.4|674.3|675.3|675.2|674.3|674.2|165
1656318000000|2022-06-27 08:20:00|674.5|674.4|673.5|673.4|674.6|674.5|673.4|673.3|158
1656318300000|2022-06-27 08:25:00|673.6|673.5|673.7|673.6|673.9|673.8|673.3|673.2|204
1656318600000|2022-06-27 08:30:00|673.6|673.5|673.1|673|674|673.9|673|672.9|222
1656318900000|2022-06-27 08:35:00|673.2|673.1|672.5|672.4|673.2|673.1|672.2|672.1|177
1656319200000|2022-06-27 08:40:00|672.4|672.3|672.5|672.4|672.6|672.5|671.9|671.8|117
1656319500000|2022-06-27 08:45:00|672.6|672.5|672.1|672|672.7|672.6|671.8|671.7|121
1656319800000|2022-06-27 08:50:00|672.2|672.1|671.2|671.1|672.4|672.3|671.2|671.1|100
1656320100000|2022-06-27 08:55:00|671.3|671.2|671.3|671.2|671.5|671.4|670.9|670.8|194
1656320400000|2022-06-27 09:00:00|671.4|671.3|671.6|671.5|672.3|672.2|671.2|671.1|159
1656320700000|2022-06-27 09:05:00|671.5|671.4|671.3|671.2|671.6|671.5|671|670.9|103
1656321000000|2022-06-27 09:10:00|671.2|671.1|671.9|671.8|672.2|672.1|671.2|671.1|161
1656321300000|2022-06-27 09:15:00|671.8|671.7|672.6|672.5|672.6|672.5|671.8|671.7|144
1656321600000|2022-06-27 09:20:00|672.5|672.4|673.1|673|673.2|673.1|672.5|672.4|156
1656321900000|2022-06-27 09:25:00|673.2|673.1|673.4|673.3|673.7|673.6|672.8|672.7|151
1656322200000|2022-06-27 09:30:00|673.3|673.2|672.6|672.5|673.5|673.4|672.5|672.4|132
1656322500000|2022-06-27 09:35:00|672.7|672.6|672|671.9|672.7|672.6|671.9|671.8|124
1656322800000|2022-06-27 09:40:00|672.1|672|672.5|672.4|672.5|672.4|671.8|671.7|73
1656323100000|2022-06-27 09:45:00|672.6|672.5|673.3|673.2|673.6|673.5|672.6|672.5|99
1656323400000|2022-06-27 09:50:00|673.2|673.1|672.8|672.7|673.5|673.4|672.8|672.7|89
1656323700000|2022-06-27 09:55:00|672.9|672.8|673.3|673.2|673.4|673.3|672.7|672.6|60
1656324000000|2022-06-27 10:00:00|673.2|673.1|673.5|673.4|673.7|673.6|673|672.9|123
1656324300000|2022-06-27 10:05:00|673.6|673.5|673.1|673|673.6|673.5|672.9|672.8|87
1656324600000|2022-06-27 10:10:00|673.2|673.1|672.9|672.8|673.2|673.1|672.7|672.6|65
1656324900000|2022-06-27 10:15:00|673|672.9|674.1|674|674.3|674.2|672.9|672.8|112
1656325200000|2022-06-27 10:20:00|674|673.9|673.7|673.6|674.1|674|673.6|673.5|79
1656325500000|2022-06-27 10:25:00|673.6|673.5|673.1|673|673.7|673.6|672.4|672.3|266
1656325800000|2022-06-27 10:30:00|673.2|673.1|673.6|673.5|673.7|673.6|672.7|672.6|115
1656326100000|2022-06-27 10:35:00|673.7|673.6|673.5|673.4|673.7|673.6|673|672.9|137
1656326400000|2022-06-27 10:40:00|673.4|673.3|674.3|674.2|674.3|674.2|673.4|673.3|115
1656326700000|2022-06-27 10:45:00|674.2|674.1|674.1|674|674.5|674.4|673.7|673.6|209
1656327000000|2022-06-27 10:50:00|674|673.9|673.9|673.8|674|673.9|673.6|673.5|130
1656327300000|2022-06-27 10:55:00|674|673.9|674.9|674.8|675|674.9|673.9|673.8|132
1656327600000|2022-06-27 11:00:00|674.8|674.7|674.9|674.8|675|674.9|674.4|674.3|137
1656327900000|2022-06-27 11:05:00|674.8|674.7|675.2|675.1|675.2|675.1|674.6|674.5|93
1656328200000|2022-06-27 11:10:00|675.1|675|675.2|675.1|675.6|675.5|674.9|674.8|137
1656328500000|2022-06-27 11:15:00|675.1|675|675.6|675.5|675.6|675.5|674.9|674.8|104
1656328800000|2022-06-27 11:20:00|675.5|675.4|674.8|674.7|675.8|675.7|674.8|674.7|110
1656329100000|2022-06-27 11:25:00|674.7|674.6|674.1|674|674.8|674.7|673.8|673.7|115
1656329400000|2022-06-27 11:30:00|674.2|674.1|674.5|674.4|674.7|674.6|674.1|674|115
1656329700000|2022-06-27 11:35:00|674.4|674.3|673.9|673.8|674.4|674.3|673.8|673.7|78
1656330000000|2022-06-27 11:40:00|673.8|673.7|674.1|674|674.2|674.1|673.6|673.5|67
1656330300000|2022-06-27 11:45:00|674.2|674.1|673.6|673.5|674.2|674.1|673.5|673.4|59
1656330600000|2022-06-27 11:50:00|673.7|673.6|672.9|672.8|673.8|673.7|672.9|672.8|107
1656330900000|2022-06-27 11:55:00|673|672.9|672.5|672.4|673|672.9|672.3|672.2|80
1656331200000|2022-06-27 12:00:00|672.6|672.5|672.7|672.6|673.1|673|672.4|672.3|138
1656331500000|2022-06-27 12:05:00|672.8|672.7|672.2|672.1|673|672.9|672.2|672.1|127
1656331800000|2022-06-27 12:10:00|672.1|672|672.8|672.7|672.8|672.7|672|671.9|89
1656332100000|2022-06-27 12:15:00|672.7|672.6|673.2|673.1|673.3|673.2|672.7|672.6|159
1656332400000|2022-06-27 12:20:00|673.1|673|672.1|672|673.2|673.1|672|671.9|103
1656332700000|2022-06-27 12:25:00|672|671.9|671.8|671.7|672.4|672.3|671.8|671.7|68
1656333000000|2022-06-27 12:30:00|671.9|671.8|671.1|671|672|671.9|670.8|670.7|124
1656333300000|2022-06-27 12:35:00|671|670.9|671.8|671.7|671.9|671.8|671|670.9|99
1656333600000|2022-06-27 12:40:00|671.7|671.6|672|671.9|672.4|672.3|671.6|671.5|68
1656333900000|2022-06-27 12:45:00|672.1|672|672.2|672.1|672.3|672.2|671.6|671.5|76
1656334200000|2022-06-27 12:50:00|672.1|672|671.3|671.2|672.2|672.1|671.1|671|71
1656334500000|2022-06-27 12:55:00|671.4|671.3|671.9|671.8|671.9|671.8|671.3|671.2|81
1656334800000|2022-06-27 13:00:00|672|671.9|672|671.9|672.3|672.2|671.8|671.7|118
1656335100000|2022-06-27 13:05:00|671.9|671.8|672.1|672|672.2|672.1|671.6|671.5|52
1656335400000|2022-06-27 13:10:00|672|671.9|672.2|672.1|672.2|672.1|671.4|671.3|63
1656335700000|2022-06-27 13:15:00|672.1|672|672|671.9|672.3|672.2|671.9|671.8|71
1656336000000|2022-06-27 13:20:00|672.1|672|671.6|671.5|672.3|672.2|671.6|671.5|171
1656336300000|2022-06-27 13:25:00|671.7|671.6|671.7|671.6|672|671.9|671.5|671.4|97
1656336600000|2022-06-27 13:30:00|671.8|671.7|669.6|669.5|672.1|672|669.6|669.5|470
1656336900000|2022-06-27 13:35:00|669.5|669.4|670.5|670.4|670.6|670.5|669|668.9|325
1656337200000|2022-06-27 13:40:00|670.6|670.5|668.9|668.8|670.6|670.5|668.6|668.5|309
1656337500000|2022-06-27 13:45:00|669|668.9|667.5|667.4|669|668.9|667.1|667|309
1656337800000|2022-06-27 13:50:00|667.4|667.3|669.2|669.1|669.3|669.2|667.3|667.2|276
1656338100000|2022-06-27 13:55:00|669.1|669|667.7|667.6|669.3|669.2|667.5|667.4|185
1656338400000|2022-06-27 14:00:00|667.9|667.8|669.5|669.4|669.7|669.6|667.7|667.6|272
1656338700000|2022-06-27 14:05:00|669.4|669.3|667.4|667.3|669.6|669.5|667|666.9|229
1656339000000|2022-06-27 14:10:00|667.5|667.4|666.9|666.8|667.6|667.5|666.2|666.1|294
1656339300000|2022-06-27 14:15:00|667|666.9|667.4|667.3|667.8|667.7|666.3|666.2|164
1656339600000|2022-06-27 14:20:00|667.3|667.2|667.3|667.2|668.2|668.1|667|666.9|188
1656339900000|2022-06-27 14:25:00|667.4|667.3|666.6|666.5|667.4|667.3|666.5|666.4|93
1656340200000|2022-06-27 14:30:00|666.5|666.4|668.3|668.2|668.4|668.3|666.5|666.4|193
1656340500000|2022-06-27 14:35:00|668.4|668.3|668.7|668.6|668.8|668.7|667.3|667.2|222
1656340800000|2022-06-27 14:40:00|668.8|668.7|669.7|669.6|669.8|669.7|668.4|668.3|223
1656341100000|2022-06-27 14:45:00|669.6|669.5|670.8|670.7|670.9|670.8|669.4|669.3|266
1656341400000|2022-06-27 14:50:00|670.9|670.8|671.3|671.2|671.5|671.4|670.8|670.7|169
1656341700000|2022-06-27 14:55:00|671.4|671.3|671.9|671.8|672.1|672|671.3|671.2|199
1656342000000|2022-06-27 15:00:00|672|671.9|671.4|671.3|672|671.9|671.2|671.1|764
1656342300000|2022-06-27 15:05:00|671.5|671.4|670.4|670.3|671.5|671.4|670.4|670.3|271
1656342600000|2022-06-27 15:10:00|670.3|670.2|670.2|670.1|670.8|670.7|669.8|669.7|251
1656342900000|2022-06-27 15:15:00|670.1|670|670.95|670.85|671.15|671.05|670|669.9|279
1656343200000|2022-06-27 15:20:00|670.85|670.75|672.15|672.05|672.35|672.25|670.65|670.55|302
1656343500000|2022-06-27 15:25:00|672.25|672.15|672.15|672.05|672.35|672.25|671.65|671.55|450
1656343800000|2022-06-27 15:30:00|672.35|671.95|670.35|670.05|672.35|671.95|670.35|670.05|806
1656344100000|2022-06-27 15:35:00|670.45|670.15|670.45|670.15|670.85|670.55|670.05|669.75|367
1656344400000|2022-06-27 15:40:00|670.55|670.25|671.45|671.15|671.65|671.35|670.25|669.95|128
1656344700000|2022-06-27 15:45:00|671.55|671.25|670.85|670.55|671.85|671.55|670.75|670.45|61
1656345000000|2022-06-27 15:50:00|670.75|670.45|670.55|670.25|670.85|670.55|670.35|670.05|37
1656345300000|2022-06-27 15:55:00|670.45|670.15|671.05|670.75|671.15|670.85|670.15|669.85|37
1656345600000|2022-06-27 16:00:00|670.95|670.65|670.15|669.85|671.35|671.05|669.85|669.55|36
1656345900000|2022-06-27 16:05:00|670.25|669.95|669.75|669.45|670.25|669.95|669.65|669.35|24
1656346200000|2022-06-27 16:10:00|669.65|669.35|669.85|669.55|670.15|669.85|669.45|669.15|18
1656346500000|2022-06-27 16:15:00|669.75|669.45|670.05|669.75|670.05|669.75|669.35|669.05|25
1656346800000|2022-06-27 16:20:00|669.95|669.65|669.25|668.95|670.35|670.05|669.15|668.85|37
1656347100000|2022-06-27 16:25:00|669.35|669.05|668.45|668.15|669.35|669.05|668.45|668.15|10
1656347400000|2022-06-27 16:30:00|668.55|668.25|668.35|668.05|668.55|668.25|668.05|667.75|23
1656347700000|2022-06-27 16:35:00|668.25|667.95|668.85|668.55|668.95|668.65|668.15|667.85|28
1656348000000|2022-06-27 16:40:00|668.95|668.65|669.45|669.15|669.55|669.25|668.75|668.45|50
1656348300000|2022-06-27 16:45:00|669.55|669.25|669.55|669.25|669.65|669.35|668.95|668.65|25
1656348600000|2022-06-27 16:50:00|669.45|669.15|669.95|669.65|669.95|669.65|669.35|669.05|13
1656348900000|2022-06-27 16:55:00|669.85|669.55|670.05|669.75|670.05|669.75|669.55|669.25|35
1656349200000|2022-06-27 17:00:00|669.95|669.65|669.05|668.75|670.05|669.75|668.85|668.55|130
1656349500000|2022-06-27 17:05:00|668.95|668.65|668.95|668.65|669.05|668.75|668.35|668.05|90
1656349800000|2022-06-27 17:10:00|669.05|668.75|669.45|669.15|669.75|669.45|669.05|668.75|30
1656350100000|2022-06-27 17:15:00|669.35|669.05|669.65|669.35|669.75|669.45|669.15|668.85|28
1656350400000|2022-06-27 17:20:00|669.75|669.45|669.65|669.35|669.85|669.55|669.15|668.85|21
1656350700000|2022-06-27 17:25:00|669.75|669.45|669.45|669.15|669.75|669.45|669.05|668.75|18
1656351000000|2022-06-27 17:30:00|669.35|669.05|669.05|668.75|669.45|669.15|668.95|668.65|10
1656351300000|2022-06-27 17:35:00|668.95|668.65|669.15|668.85|669.25|668.95|668.85|668.55|3
1656351600000|2022-06-27 17:40:00|669.25|668.95|668.35|668.05|669.25|668.95|668.25|667.95|20
1656351900000|2022-06-27 17:45:00|668.45|668.15|668.25|667.95|668.45|668.15|667.55|667.25|20
1656352200000|2022-06-27 17:50:00|668.35|668.05|668.55|668.25|668.85|668.55|668.15|667.85|16
1656352500000|2022-06-27 17:55:00|668.65|668.35|668.45|668.15|668.65|668.35|668.25|667.95|13
1656352800000|2022-06-27 18:00:00|668.55|668.25|668.65|668.35|668.65|668.35|667.75|667.45|13
1656353100000|2022-06-27 18:05:00|668.55|668.25|668.55|668.25|668.75|668.45|668.15|667.85|9
1656353400000|2022-06-27 18:10:00|668.75|668.45|668.75|668.45|669.05|668.75|668.25|667.95|12
1656353700000|2022-06-27 18:15:00|668.85|668.55|669.45|669.15|669.45|669.15|668.65|668.35|5
1656354000000|2022-06-27 18:20:00|669.35|669.05|669.15|668.85|669.45|669.15|669.05|668.75|7
1656354300000|2022-06-27 18:25:00|669.05|668.75|668.65|668.35|669.05|668.75|668.55|668.25|15
1656354600000|2022-06-27 18:30:00|668.75|668.45|669.05|668.75|669.05|668.75|668.35|668.05|8
1656354900000|2022-06-27 18:35:00|668.95|668.65|669.35|669.05|669.45|669.15|668.85|668.55|13
1656355200000|2022-06-27 18:40:00|669.25|668.95|669.05|668.75|669.35|669.05|668.95|668.65|4
1656355500000|2022-06-27 18:45:00|668.95|668.65|669.35|669.05|669.55|669.25|668.75|668.45|20
1656355800000|2022-06-27 18:50:00|669.25|668.95|668.95|668.65|669.35|669.05|668.85|668.55|15
1656356100000|2022-06-27 18:55:00|669.05|668.75|668.65|668.35|669.15|668.85|668.65|668.35|3
1656356400000|2022-06-27 19:00:00|668.55|668.25|667.95|667.65|668.85|668.55|667.65|667.35|83
1656356700000|2022-06-27 19:05:00|667.85|667.55|668.45|668.15|668.55|668.25|667.45|667.15|32
1656357000000|2022-06-27 19:10:00|668.55|668.25|669.45|669.15|669.55|669.25|668.55|668.25|34
1656357300000|2022-06-27 19:15:00|669.55|669.25|669.55|669.25|669.85|669.55|669.35|669.05|32
1656357600000|2022-06-27 19:20:00|669.65|669.35|669.35|669.05|669.75|669.45|669.15|668.85|9
1656357900000|2022-06-27 19:25:00|669.45|669.15|669.45|669.15|669.75|669.45|669.05|668.75|46
1656358200000|2022-06-27 19:30:00|669.35|669.05|669.05|668.75|669.35|669.05|668.95|668.65|14
1656358500000|2022-06-27 19:35:00|668.95|668.65|668.65|668.35|669.05|668.75|668.35|668.05|38
1656358800000|2022-06-27 19:40:00|668.55|668.25|669.35|669.05|669.35|669.05|668.55|668.25|31
1656359100000|2022-06-27 19:45:00|669.25|668.95|669.35|669.05|669.85|669.55|669.15|668.85|38
1656359400000|2022-06-27 19:50:00|669.05|668.75|668.45|668.15|669.05|668.75|667.95|667.65|106
1656359700000|2022-06-27 19:55:00|668.35|668.05|668.85|668.35|669.25|668.95|668.15|667.85|57
1656360000000|2022-06-27 20:00:00|669.45|668.95|669.75|669.25|670.25|669.75|669.35|668.85|0
1656360300000|2022-06-27 20:05:00|669.85|669.35|670.05|669.55|670.15|669.65|669.55|669.05|0
1656360600000|2022-06-27 20:10:00|669.95|669.45|669.85|669.35|670.25|669.75|669.75|669.25|0
1656360900000|2022-06-27 20:15:00|669.95|669.45|670.15|669.65|670.25|669.75|669.95|669.45|0
1656361200000|2022-06-27 20:20:00|670.05|669.55|670.35|669.85|670.55|670.05|670.05|669.55|0
1656361500000|2022-06-27 20:25:00|670.25|669.75|670.05|669.55|670.45|669.95|669.95|669.45|0
1656361800000|2022-06-27 20:30:00|670.15|669.65|670.05|669.55|670.15|669.65|669.95|669.45|0
1656362100000|2022-06-27 20:35:00|669.95|669.45|670.05|669.55|670.25|669.75|669.95|669.45|0
1656362400000|2022-06-27 20:40:00|669.95|669.45|670.05|669.55|670.15|669.65|669.95|669.45|0
1656362700000|2022-06-27 20:45:00|670.15|669.65|670.25|669.75|670.35|669.85|670.05|669.55|0
1656363000000|2022-06-27 20:50:00|670.15|669.65|670.15|669.65|670.35|669.85|670.05|669.55|0
1656363300000|2022-06-27 20:55:00|670.05|669.55|670.15|669.65|670.25|669.75|670.05|669.55|0
1656363600000|2022-06-27 21:00:00|670.25|669.75|670.25|669.75|670.25|669.75|670.15|669.65|0
1656363900000|2022-06-27 21:05:00|670.35|669.85|670.35|669.85|670.35|669.85|670.25|669.75|0
1656364500000|2022-06-27 21:15:00|670.25|669.75|670.35|669.85|670.35|669.85|670.25|669.75|0
1656364800000|2022-06-27 21:20:00|670.25|669.75|670.25|669.75|670.35|669.85|670.25|669.75|0
1656365700000|2022-06-27 21:35:00|670.15|669.65|670.05|669.55|670.15|669.65|670.05|669.55|0
1656366000000|2022-06-27 21:40:00|669.95|669.45|669.95|669.45|670.05|669.55|669.95|669.45|0
1656366300000|2022-06-27 21:45:00|670.05|669.55|670.05|669.55|670.05|669.55|670.05|669.55|0
1656366600000|2022-06-27 21:50:00|669.95|669.45|670.05|669.55|670.05|669.55|669.95|669.45|0
1656366900000|2022-06-27 21:55:00|670.15|669.65|670.05|669.55|670.15|669.65|670.05|669.55|0
1656367200000|2022-06-27 22:00:00|670.15|669.65|669.65|669.15|670.55|670.05|669.55|669.05|0
1656367500000|2022-06-27 22:05:00|669.75|669.25|669.75|669.25|669.85|669.35|669.65|669.15|0
1656367800000|2022-06-27 22:10:00|669.85|669.35|669.75|669.25|669.95|669.45|669.55|669.05|0
1656368100000|2022-06-27 22:15:00|669.85|669.35|669.55|669.05|669.85|669.35|669.55|669.05|0
1656368400000|2022-06-27 22:20:00|669.65|669.15|669.55|669.05|669.65|669.15|669.45|668.95|0
1656368700000|2022-06-27 22:25:00|669.65|669.15|669.65|669.15|669.75|669.25|669.55|669.05|0
1656369000000|2022-06-27 22:30:00|669.75|669.25|669.65|669.15|669.75|669.25|669.55|669.05|0
1656369300000|2022-06-27 22:35:00|669.75|669.25|669.65|669.15|669.75|669.25|669.65|669.15|0
1656369900000|2022-06-27 22:45:00|669.75|669.25|669.85|669.35|669.95|669.45|669.75|669.25|0
1656370200000|2022-06-27 22:50:00|669.95|669.45|669.95|669.45|669.95|669.45|669.95|669.45|0
1656370500000|2022-06-27 22:55:00|670.05|669.55|669.95|669.45|670.05|669.55|669.95|669.45|0
1656370800000|2022-06-27 23:00:00|669.85|669.35|670.25|669.75|670.35|669.85|669.85|669.35|0
1656371100000|2022-06-27 23:05:00|670.15|669.65|670.25|669.75|670.25|669.75|670.15|669.65|0
1656371400000|2022-06-27 23:10:00|670.35|669.85|670.35|669.85|670.45|669.95|670.15|669.65|0
1656371700000|2022-06-27 23:15:00|670.25|669.75|670.25|669.75|670.35|669.85|670.15|669.65|0
1656372000000|2022-06-27 23:20:00|670.35|669.85|670.25|669.75|670.35|669.85|670.25|669.75|0
1656372300000|2022-06-27 23:25:00|670.35|669.85|670.25|669.75|670.35|669.85|670.25|669.75|0
1656372600000|2022-06-27 23:30:00|670.35|669.85|670.15|669.65|670.35|669.85|670.15|669.65|0
1656372900000|2022-06-27 23:35:00|670.05|669.55|670.15|669.65|670.15|669.65|670.05|669.55|0
1656373200000|2022-06-27 23:40:00|670.05|669.55|669.95|669.45|670.15|669.65|669.95|669.45|0
1656373500000|2022-06-27 23:45:00|670.15|669.65|670.35|669.85|670.35|669.85|670.05|669.55|0
1656373800000|2022-06-27 23:50:00|670.25|669.75|669.85|669.35|670.35|669.85|669.85|669.35|0
1656374100000|2022-06-27 23:55:00|669.75|669.25|670.25|669.75|670.25|669.75|669.75|669.25|0
1656374400000|2022-06-28 00:00:00|669.65|669.15|670.35|669.85|670.65|670.15|669.55|669.05|0
1656374700000|2022-06-28 00:05:00|670.25|669.75|670.85|670.35|670.95|670.45|670.25|669.75|0
1656375000000|2022-06-28 00:10:00|670.75|670.25|670.75|670.25|670.95|670.45|670.65|670.15|0
1656375300000|2022-06-28 00:15:00|670.85|670.35|671.15|670.65|671.75|671.25|670.75|670.25|0
1656375600000|2022-06-28 00:20:00|670.95|670.45|670.85|670.35|671.25|670.75|670.75|670.25|0
1656375900000|2022-06-28 00:25:00|670.95|670.45|671.25|670.75|671.25|670.75|670.75|670.25|0
1656376200000|2022-06-28 00:30:00|671.15|670.65|671.45|670.95|671.55|671.05|671.15|670.65|0
1656376500000|2022-06-28 00:35:00|671.55|671.05|671.15|670.65|671.55|671.05|671.15|670.65|0
1656376800000|2022-06-28 00:40:00|671.35|670.85|671.15|670.65|671.35|670.85|671.15|670.65|0
1656377100000|2022-06-28 00:45:00|670.95|670.45|670.95|670.45|671.15|670.65|670.75|670.25|0
1656377400000|2022-06-28 00:50:00|671.15|670.65|670.55|670.05|671.15|670.65|670.15|669.65|0
1656377700000|2022-06-28 00:55:00|670.75|670.25|671.15|670.65|671.15|670.65|670.55|670.05|0
1656378000000|2022-06-28 01:00:00|671.05|670.55|671.35|670.85|671.35|670.85|671.05|670.55|0
1656378300000|2022-06-28 01:05:00|671.45|670.95|671.15|670.65|671.45|670.95|671.15|670.65|0
1656378600000|2022-06-28 01:10:00|671.25|670.75|671.55|671.05|671.55|671.05|671.15|670.65|0
1656378900000|2022-06-28 01:15:00|671.35|670.85|671.55|671.05|671.65|671.15|671.35|670.85|0
1656379200000|2022-06-28 01:20:00|671.45|670.95|671.15|670.65|671.65|671.15|671.15|670.65|0
1656379500000|2022-06-28 01:25:00|671.25|670.75|670.55|670.05|671.25|670.75|670.15|669.65|0
1656379800000|2022-06-28 01:30:00|670.35|669.85|670.75|670.25|670.95|670.45|670.15|669.65|0
1656380100000|2022-06-28 01:35:00|670.55|670.05|671.05|670.55|671.25|670.75|670.55|670.05|0
1656380400000|2022-06-28 01:40:00|671.15|670.65|670.15|669.65|671.15|670.65|670.15|669.65|0
1656380700000|2022-06-28 01:45:00|670.35|669.85|669.35|668.85|670.35|669.85|669.25|668.75|0
1656381000000|2022-06-28 01:50:00|669.25|668.75|668.85|668.35|669.75|669.25|668.85|668.35|0
1656381300000|2022-06-28 01:55:00|668.95|668.45|668.25|667.75|669.05|668.55|668.05|667.55|0
1656381600000|2022-06-28 02:00:00|668.35|667.85|668.85|668.35|669.25|668.75|668.35|667.85|0
1656381900000|2022-06-28 02:05:00|669.05|668.55|669.45|668.95|669.45|668.95|668.95|668.45|0
1656382200000|2022-06-28 02:10:00|669.25|668.75|669.05|668.55|669.45|668.95|669.05|668.55|0
1656382500000|2022-06-28 02:15:00|669.25|668.75|669.05|668.55|669.35|668.85|668.95|668.45|0
1656382800000|2022-06-28 02:20:00|668.85|668.35|668.25|667.75|668.85|668.35|668.05|667.55|0
1656383100000|2022-06-28 02:25:00|668.05|667.55|667.25|666.75|668.45|667.95|666.75|666.25|0
1656383400000|2022-06-28 02:30:00|667.05|666.55|667.45|666.95|667.45|666.95|666.95|666.45|0
1656383700000|2022-06-28 02:35:00|667.65|667.15|667.25|666.75|667.65|667.15|667.25|666.75|0
1656384000000|2022-06-28 02:40:00|667.35|666.85|667.35|666.85|667.45|666.95|667.15|666.65|0
1656384300000|2022-06-28 02:45:00|667.55|667.05|667.75|667.25|667.95|667.45|667.15|666.65|0
1656384600000|2022-06-28 02:50:00|667.95|667.45|668.05|667.55|668.15|667.65|667.95|667.45|0
1656384900000|2022-06-28 02:55:00|668.15|667.65|668.05|667.55|668.15|667.65|667.95|667.45|0
1656385200000|2022-06-28 03:00:00|668.15|667.65|668.15|667.65|668.15|667.65|667.85|667.35|0
1656385500000|2022-06-28 03:05:00|668.25|667.75|669.05|668.55|669.25|668.75|668.25|667.75|0
1656385800000|2022-06-28 03:10:00|668.95|668.45|668.65|668.15|668.95|668.45|668.65|668.15|0
1656386100000|2022-06-28 03:15:00|668.75|668.25|668.85|668.35|668.85|668.35|668.45|667.95|0
1656386400000|2022-06-28 03:20:00|668.75|668.25|668.65|668.15|668.75|668.25|668.25|667.75|0
1656386700000|2022-06-28 03:25:00|668.85|668.35|669.25|668.75|669.45|668.95|668.85|668.35|0
1656387000000|2022-06-28 03:30:00|669.45|668.95|669.45|668.95|669.75|669.25|669.25|668.75|0
1656387300000|2022-06-28 03:35:00|669.25|668.75|669.25|668.75|669.45|668.95|669.05|668.55|0
1656387600000|2022-06-28 03:40:00|669.35|668.85|669.35|668.85|669.45|668.95|669.25|668.75|0
1656387900000|2022-06-28 03:45:00|669.45|668.95|669.55|669.05|669.75|669.25|669.45|668.95|0
1656388200000|2022-06-28 03:50:00|669.75|669.25|669.35|668.85|669.75|669.25|669.25|668.75|0
1656388500000|2022-06-28 03:55:00|669.45|668.95|669.45|668.95|669.55|669.05|669.25|668.75|0
1656388800000|2022-06-28 04:00:00|669.55|669.05|669.75|669.25|669.75|669.25|669.45|668.95|0
1656389100000|2022-06-28 04:05:00|669.65|669.15|669.55|669.05|669.65|669.15|669.55|669.05|0
1656389400000|2022-06-28 04:10:00|669.75|669.25|669.75|669.25|669.75|669.25|669.65|669.15|0
1656389700000|2022-06-28 04:15:00|669.55|669.05|669.05|668.55|669.55|669.05|669.05|668.55|0
1656390000000|2022-06-28 04:20:00|668.85|668.35|669.05|668.55|669.15|668.65|668.85|668.35|0
1656390300000|2022-06-28 04:25:00|669.15|668.65|669.25|668.75|669.25|668.75|669.05|668.55|0
1656390600000|2022-06-28 04:30:00|669.35|668.85|669.95|669.45|669.95|669.45|669.25|668.75|0
1656390900000|2022-06-28 04:35:00|670.05|669.55|670.15|669.65|670.15|669.65|669.95|669.45|0
1656391200000|2022-06-28 04:40:00|669.95|669.45|669.55|669.05|669.95|669.45|669.55|669.05|0
1656391500000|2022-06-28 04:45:00|669.75|669.25|669.75|669.25|669.75|669.25|669.55|669.05|0
1656391800000|2022-06-28 04:50:00|669.55|669.05|669.55|669.05|669.55|669.05|669.45|668.95|0
1656392100000|2022-06-28 04:55:00|669.75|669.25|669.75|669.25|669.75|669.25|669.55|669.05|0
1656392400000|2022-06-28 05:00:00|669.95|669.45|669.75|669.25|670.35|669.85|669.75|669.25|0
1656392700000|2022-06-28 05:05:00|669.65|669.15|670.15|669.65|670.15|669.65|669.55|669.05|0
1656393000000|2022-06-28 05:10:00|670.05|669.55|670.15|669.65|670.35|669.85|669.95|669.45|0
1656393300000|2022-06-28 05:15:00|670.05|669.55|669.95|669.45|670.15|669.65|669.85|669.35|0
1656393600000|2022-06-28 05:20:00|669.75|669.25|669.55|669.05|669.95|669.45|669.55|669.05|0
1656393900000|2022-06-28 05:25:00|669.75|669.25|669.65|669.15|669.95|669.45|669.45|668.95|0
1656394200000|2022-06-28 05:30:00|669.75|669.25|670.15|669.65|670.15|669.65|669.65|669.15|0
1656394500000|2022-06-28 05:35:00|670.35|669.85|670.55|670.05|670.95|670.45|670.15|669.65|0
1656394800000|2022-06-28 05:40:00|670.65|670.15|670.55|670.05|670.65|670.15|670.35|669.85|0
1656395100000|2022-06-28 05:45:00|670.45|669.95|670.35|669.85|670.75|670.25|670.15|669.65|0
1656395400000|2022-06-28 05:50:00|670.45|669.95|670.15|669.65|670.55|670.05|670.15|669.65|0
1656395700000|2022-06-28 05:55:00|670.35|669.85|670.55|670.05|670.95|670.45|670.35|669.85|0
1656396000000|2022-06-28 06:00:00|670.75|670.25|671.65|671.35|671.65|671.35|670.35|670.05|96
1656396300000|2022-06-28 06:05:00|671.45|671.15|673.25|672.95|673.45|673.15|671.45|671.15|56
1656396600000|2022-06-28 06:10:00|673.45|673.15|673.75|673.45|674.65|674.35|673.15|672.85|54
1656396900000|2022-06-28 06:15:00|673.85|673.55|674.35|674.05|674.95|674.65|673.25|672.95|49
1656397200000|2022-06-28 06:20:00|674.45|674.15|674.35|674.05|674.65|674.35|674.05|673.75|19
1656397500000|2022-06-28 06:25:00|674.25|673.95|674.25|673.95|674.55|674.25|673.85|673.55|37
1656397800000|2022-06-28 06:30:00|674.05|673.75|673.95|673.65|674.35|674.05|673.75|673.45|51
1656398100000|2022-06-28 06:35:00|673.85|673.55|673.95|673.65|673.95|673.65|673.35|673.05|46
1656398400000|2022-06-28 06:40:00|673.85|673.55|674.45|674.15|674.55|674.25|673.75|673.45|20
1656398700000|2022-06-28 06:45:00|674.35|674.05|674.85|674.55|674.85|674.55|674.25|673.95|33
1656399000000|2022-06-28 06:50:00|674.95|674.65|674.35|674.05|674.95|674.65|674.35|674.05|56
1656399300000|2022-06-28 06:55:00|674.55|674.25|674.25|673.95|674.85|674.55|674.25|673.95|79
1656399600000|2022-06-28 07:00:00|674.15|674.05|674.31|674.21|675.95|675.85|673.85|673.75|413
1656399900000|2022-06-28 07:05:00|674.21|674.11|672.91|672.81|674.41|674.31|672.91|672.81|371
1656400200000|2022-06-28 07:10:00|672.81|672.71|673.91|673.81|674.81|674.71|672.61|672.51|242
1656400500000|2022-06-28 07:15:00|674.01|673.91|672.31|672.21|674.01|673.91|672.21|672.11|211
1656400800000|2022-06-28 07:20:00|672.21|672.11|672.01|671.91|672.51|672.41|671.21|671.11|171
1656401100000|2022-06-28 07:25:00|671.91|671.81|670.01|669.91|672.11|672.01|669.61|669.51|188
1656401400000|2022-06-28 07:30:00|669.91|669.81|669.51|669.41|669.91|669.81|668.81|668.71|282
1656401700000|2022-06-28 07:35:00|669.61|669.51|669.41|669.31|670.51|670.41|669.01|668.91|214
1656402000000|2022-06-28 07:40:00|669.45|669.35|669.45|669.35|670.15|670.05|669.25|669.15|175
1656402300000|2022-06-28 07:45:00|669.35|669.25|669.35|669.25|669.95|669.85|668.85|668.75|102
1656402600000|2022-06-28 07:50:00|669.25|669.15|670.55|670.45|670.75|670.65|668.85|668.75|124
1656402900000|2022-06-28 07:55:00|670.45|670.35|670.55|670.45|670.85|670.75|670.15|670.05|48
1656403200000|2022-06-28 08:00:00|670.65|670.55|672.25|672.15|672.25|672.15|670.45|670.35|134
1656403500000|2022-06-28 08:05:00|672.35|672.25|672.55|672.45|673.15|673.05|671.95|671.85|188
1656403800000|2022-06-28 08:10:00|672.65|672.55|672.45|672.35|673.05|672.95|672.35|672.25|157
1656404100000|2022-06-28 08:15:00|672.35|672.25|672.45|672.35|672.75|672.65|672.25|672.15|67
1656404400000|2022-06-28 08:20:00|672.55|672.45|672.75|672.65|673.15|673.05|672.35|672.25|54
1656404700000|2022-06-28 08:25:00|672.85|672.75|672.55|672.45|673.05|672.95|672.25|672.15|46
1656405000000|2022-06-28 08:30:00|672.65|672.55|672.15|672.05|672.85|672.75|672.15|672.05|57
1656405300000|2022-06-28 08:35:00|672.25|672.15|673.35|673.25|673.45|673.35|672.15|672.05|88
1656405600000|2022-06-28 08:40:00|673.25|673.15|672.95|672.85|673.35|673.25|672.55|672.45|65
1656405900000|2022-06-28 08:45:00|672.85|672.75|672.55|672.45|673.05|672.95|672.25|672.15|53
1656406200000|2022-06-28 08:50:00|672.65|672.55|673.15|673.05|673.15|673.05|672.55|672.45|47
1656406500000|2022-06-28 08:55:00|673.05|672.95|673.35|673.25|673.55|673.45|673.05|672.95|63
1656406800000|2022-06-28 09:00:00|673.45|673.35|673.45|673.35|673.65|673.55|673.15|673.05|98
1656407100000|2022-06-28 09:05:00|673.55|673.45|674.45|674.35|674.65|674.55|673.45|673.35|74
1656407400000|2022-06-28 09:10:00|674.55|674.45|675.15|675.05|675.25|675.15|674.55|674.45|122
1656407700000|2022-06-28 09:15:00|675.05|674.95|674.95|674.85|675.25|675.15|674.65|674.55|166
1656408000000|2022-06-28 09:20:00|674.85|674.75|674.95|674.85|675.35|675.25|674.65|674.55|106
1656408300000|2022-06-28 09:25:00|674.85|674.75|675.15|675.05|675.55|675.45|674.85|674.75|56
1656408600000|2022-06-28 09:30:00|675.05|674.95|673.55|673.45|675.25|675.15|673.55|673.45|159
1656408900000|2022-06-28 09:35:00|673.65|673.55|672.75|672.65|673.75|673.65|672.65|672.55|116
1656409200000|2022-06-28 09:40:00|672.85|672.75|672.55|672.45|673.15|673.05|672.35|672.25|114
1656409500000|2022-06-28 09:45:00|672.65|672.55|672.35|672.25|672.85|672.75|672.15|672.05|77
1656409800000|2022-06-28 09:50:00|672.45|672.35|672.65|672.55|673.25|673.15|672.45|672.35|68
1656410100000|2022-06-28 09:55:00|672.55|672.45|672.15|672.05|672.75|672.65|671.85|671.75|47
1656410400000|2022-06-28 10:00:00|672.25|672.15|672.35|672.25|672.75|672.65|671.95|671.85|81
1656410700000|2022-06-28 10:05:00|672.25|672.15|671.85|671.75|672.75|672.65|671.75|671.65|75
1656411000000|2022-06-28 10:10:00|671.75|671.65|671.85|671.75|672.25|672.15|671.75|671.65|94
1656411300000|2022-06-28 10:15:00|671.95|671.85|671.65|671.55|672.15|672.05|671.45|671.35|45
1656411600000|2022-06-28 10:20:00|671.55|671.45|672.25|672.15|672.25|672.15|671.45|671.35|76
1656411900000|2022-06-28 10:25:00|672.15|672.05|672.25|672.15|672.35|672.25|671.85|671.75|43
1656412200000|2022-06-28 10:30:00|672.35|672.25|672.95|672.85|672.95|672.85|672.35|672.25|92
1656412500000|2022-06-28 10:35:00|672.85|672.75|672.45|672.35|672.85|672.75|672.05|671.95|69
1656412800000|2022-06-28 10:40:00|672.55|672.45|672.35|672.25|672.55|672.45|671.85|671.75|54
1656413100000|2022-06-28 10:45:00|672.25|672.15|672.55|672.45|672.55|672.45|672.05|671.95|41
1656413400000|2022-06-28 10:50:00|672.45|672.35|672.85|672.75|672.95|672.85|672.45|672.35|41
1656413700000|2022-06-28 10:55:00|672.95|672.85|673.65|673.55|673.85|673.75|672.85|672.75|99
1656414000000|2022-06-28 11:00:00|673.55|673.45|673.25|673.15|673.75|673.65|672.95|672.85|38
1656414300000|2022-06-28 11:05:00|673.15|673.05|673.05|672.95|673.25|673.15|672.75|672.65|91
1656414600000|2022-06-28 11:10:00|672.95|672.85|673.35|673.25|673.65|673.55|672.85|672.75|86
1656414900000|2022-06-28 11:15:00|673.25|673.15|673.15|673.05|673.65|673.55|673.15|673.05|29
1656415200000|2022-06-28 11:20:00|673.25|673.15|673.05|672.95|673.25|673.15|672.85|672.75|55
1656415500000|2022-06-28 11:25:00|673.15|673.05|673.25|673.15|673.35|673.25|672.35|672.25|53
1656415800000|2022-06-28 11:30:00|673.15|673.05|673.05|672.95|673.25|673.15|672.85|672.75|39
1656416100000|2022-06-28 11:35:00|672.95|672.85|672.75|672.65|673.15|673.05|672.65|672.55|47
1656416400000|2022-06-28 11:40:00|672.71|672.61|672.81|672.71|673.01|672.91|672.61|672.51|34
1656416700000|2022-06-28 11:45:00|672.71|672.61|672.41|672.31|672.81|672.71|672.31|672.21|43
1656417000000|2022-06-28 11:50:00|672.31|672.21|672.51|672.41|672.81|672.71|672.31|672.21|55
1656417300000|2022-06-28 11:55:00|672.41|672.31|672.91|672.81|672.91|672.81|672.01|671.91|53
1656417600000|2022-06-28 12:00:00|672.81|672.71|673.31|673.21|673.31|673.21|672.81|672.71|50
1656417900000|2022-06-28 12:05:00|673.21|673.11|673.21|673.11|673.41|673.31|673.01|672.91|83
1656418200000|2022-06-28 12:10:00|673.31|673.21|673.01|672.91|673.31|673.21|672.71|672.61|107
1656418500000|2022-06-28 12:15:00|672.91|672.81|672.81|672.71|673.31|673.21|672.71|672.61|79
1656418800000|2022-06-28 12:20:00|672.91|672.81|672.51|672.41|673.01|672.91|672.21|672.11|72
1656419100000|2022-06-28 12:25:00|672.41|672.31|671.61|671.51|672.51|672.41|671.51|671.41|87
1656419400000|2022-06-28 12:30:00|671.71|671.61|671.31|671.21|672.11|672.01|671.31|671.21|153
1656419700000|2022-06-28 12:35:00|671.41|671.31|672.01|671.91|672.11|672.01|671.31|671.21|77
1656420000000|2022-06-28 12:40:00|672.11|672.01|672.31|672.21|672.51|672.41|672.01|671.91|101
1656420300000|2022-06-28 12:45:00|672.41|672.31|672.41|672.31|672.71|672.61|672.21|672.11|83
1656420600000|2022-06-28 12:50:00|672.31|672.21|672.61|672.51|672.81|672.71|672.31|672.21|48
1656420900000|2022-06-28 12:55:00|672.71|672.61|672.71|672.61|672.91|672.81|672.51|672.41|71
1656421200000|2022-06-28 13:00:00|672.81|672.71|673.01|672.91|673.11|673.01|672.71|672.61|92
1656421500000|2022-06-28 13:05:00|672.91|672.81|673.11|673.01|673.41|673.31|672.91|672.81|120
1656421800000|2022-06-28 13:10:00|673.01|672.91|672.61|672.51|673.01|672.91|672.31|672.21|113
1656422100000|2022-06-28 13:15:00|672.71|672.61|673.01|672.91|673.11|673.01|672.61|672.51|81
1656422400000|2022-06-28 13:20:00|673.11|673.01|673.11|673.01|673.31|673.21|673.01|672.91|60
1656422700000|2022-06-28 13:25:00|673.21|673.11|673.21|673.11|673.21|673.11|672.71|672.61|91
1656423000000|2022-06-28 13:30:00|673.11|673.01|675.11|675.01|675.71|675.61|672.91|672.81|378
1656423300000|2022-06-28 13:35:00|675.21|675.11|675.91|675.81|676.41|676.31|675.01|674.91|265
1656423600000|2022-06-28 13:40:00|675.81|675.71|676.01|675.91|676.11|676.01|675.41|675.31|177
1656423900000|2022-06-28 13:45:00|676.11|676.01|676.11|676.01|676.21|676.11|675.31|675.21|243
1656424200000|2022-06-28 13:50:00|676.21|676.11|675.71|675.61|676.31|676.21|675.51|675.41|215
1656424500000|2022-06-28 13:55:00|675.61|675.51|674.61|674.51|675.81|675.71|674.31|674.21|224
1656424800000|2022-06-28 14:00:00|674.51|674.41|673.51|673.41|675.31|675.21|673.41|673.31|231
1656425100000|2022-06-28 14:05:00|673.41|673.31|672.91|672.81|673.71|673.61|672.31|672.21|273
1656425400000|2022-06-28 14:10:00|672.94|672.84|673.54|673.44|673.74|673.64|672.54|672.44|145
1656425700000|2022-06-28 14:15:00|673.44|673.34|673.24|673.14|674.14|674.04|673.24|673.14|129
1656426000000|2022-06-28 14:20:00|673.14|673.04|672.44|672.34|673.44|673.34|672.14|672.04|172
1656426300000|2022-06-28 14:25:00|672.54|672.44|672.84|672.74|673.34|673.24|672.44|672.34|191
1656426600000|2022-06-28 14:30:00|672.74|672.64|671.34|671.24|673.04|672.94|671.04|670.94|223
1656426900000|2022-06-28 14:35:00|671.24|671.14|672.64|672.54|672.64|672.54|671.24|671.14|92
1656427200000|2022-06-28 14:40:00|672.54|672.44|672.24|672.14|672.64|672.54|671.44|671.34|111
1656427500000|2022-06-28 14:45:00|672.14|672.04|671.04|670.94|672.14|672.04|670.64|670.54|153
1656427800000|2022-06-28 14:50:00|670.94|670.84|670.94|670.84|671.34|671.24|670.54|670.44|167
1656428100000|2022-06-28 14:55:00|671.04|670.94|671.94|671.84|672.14|672.04|670.94|670.84|188
1656428400000|2022-06-28 15:00:00|671.84|671.74|671.94|671.84|672.34|672.24|671.54|671.44|138
1656428700000|2022-06-28 15:05:00|672.04|671.94|671.44|671.34|672.14|672.04|671.34|671.24|104
1656429000000|2022-06-28 15:10:00|671.54|671.44|671.34|671.24|671.94|671.84|671.34|671.24|178
1656429300000|2022-06-28 15:15:00|671.24|671.14|670.34|670.24|671.44|671.34|670.24|670.14|220
1656429600000|2022-06-28 15:20:00|670.24|670.14|669.44|669.34|670.54|670.44|669.34|669.24|212
1656429900000|2022-06-28 15:25:00|669.54|669.44|669.34|669.24|669.64|669.54|669.04|668.94|313
1656430200000|2022-06-28 15:30:00|669.44|669.14|669.24|668.94|669.44|669.14|668.54|668.24|651
1656430500000|2022-06-28 15:35:00|669.14|668.84|667.54|667.24|669.14|668.84|667.44|667.14|259
1656430800000|2022-06-28 15:40:00|667.44|667.14|666.64|666.34|667.74|667.44|666.44|666.14|103
1656431100000|2022-06-28 15:45:00|666.74|666.44|667.34|667.04|667.74|667.44|666.54|666.24|100
1656431400000|2022-06-28 15:50:00|667.24|666.94|666.34|666.04|667.34|667.04|666.24|665.94|35
1656431700000|2022-06-28 15:55:00|666.24|665.94|665.94|665.64|666.54|666.24|665.84|665.54|49
1656432000000|2022-06-28 16:00:00|665.84|665.54|665.14|664.84|666.24|665.94|665.04|664.74|45
1656432300000|2022-06-28 16:05:00|665.24|664.94|665.94|665.64|666.04|665.74|664.94|664.64|21
1656432600000|2022-06-28 16:10:00|665.84|665.54|666.14|665.84|666.84|666.54|665.74|665.44|26
1656432900000|2022-06-28 16:15:00|666.04|665.74|665.94|665.64|666.14|665.84|665.14|664.84|32
1656433200000|2022-06-28 16:20:00|665.84|665.54|666.04|665.74|666.24|665.94|665.84|665.54|61
1656433500000|2022-06-28 16:25:00|666.14|665.84|666.74|666.44|666.74|666.44|666.04|665.74|31
1656433800000|2022-06-28 16:30:00|666.64|666.34|665.64|665.34|666.74|666.44|665.64|665.34|46
1656434100000|2022-06-28 16:35:00|665.74|665.44|666.84|666.54|666.84|666.54|665.74|665.44|40
1656434400000|2022-06-28 16:40:00|666.94|666.64|667.34|667.04|667.44|667.14|666.84|666.54|41
1656434700000|2022-06-28 16:45:00|667.44|667.14|667.24|666.94|667.64|667.34|667.04|666.74|17
1656435000000|2022-06-28 16:50:00|667.14|666.84|666.34|666.04|667.24|666.94|666.34|666.04|21
1656435300000|2022-06-28 16:55:00|666.44|666.14|666.84|666.54|666.94|666.64|666.34|666.04|21
1656435600000|2022-06-28 17:00:00|666.74|666.44|666.04|665.74|666.84|666.54|665.84|665.54|35
1656435900000|2022-06-28 17:05:00|666.14|665.84|664.84|664.54|666.14|665.84|664.74|664.44|45
1656436200000|2022-06-28 17:10:00|664.74|664.44|664.24|663.94|665.04|664.74|664.24|663.94|16
1656436500000|2022-06-28 17:15:00|664.14|663.84|664.84|664.54|664.94|664.64|664.14|663.84|22
1656436800000|2022-06-28 17:20:00|664.74|664.44|665.04|664.74|665.04|664.74|664.24|663.94|15
1656437100000|2022-06-28 17:25:00|664.94|664.64|665.64|665.34|665.74|665.44|664.64|664.34|15
1656437400000|2022-06-28 17:30:00|665.54|665.24|665.14|664.84|665.74|665.44|665.14|664.84|22
1656437700000|2022-06-28 17:35:00|665.04|664.74|664.44|664.14|665.04|664.74|664.14|663.84|21
1656438000000|2022-06-28 17:40:00|664.34|664.04|664.94|664.64|665.04|664.74|664.24|663.94|3
1656438300000|2022-06-28 17:45:00|664.84|664.54|665.04|664.74|665.14|664.84|664.74|664.44|3
1656438600000|2022-06-28 17:50:00|665.14|664.84|665.04|664.74|665.34|665.04|665.04|664.74|2
1656438900000|2022-06-28 17:55:00|665.14|664.84|664.94|664.64|665.14|664.84|664.84|664.54|5
1656439200000|2022-06-28 18:00:00|665.04|664.74|665.04|664.74|665.74|665.44|664.84|664.54|7
1656439500000|2022-06-28 18:05:00|664.84|664.54|664.34|664.04|664.94|664.64|664.34|664.04|9
1656439800000|2022-06-28 18:10:00|664.44|664.14|663.84|663.54|664.54|664.24|663.64|663.34|13
1656440100000|2022-06-28 18:15:00|663.74|663.44|663.34|663.04|664.14|663.84|663.34|663.04|33
1656440400000|2022-06-28 18:20:00|663.44|663.14|663.34|663.04|663.74|663.44|663.34|663.04|20
1656440700000|2022-06-28 18:25:00|663.44|663.14|663.84|663.54|663.94|663.64|663.44|663.14|7
1656441000000|2022-06-28 18:30:00|663.74|663.44|663.14|662.84|663.74|663.44|663.14|662.84|9
1656441300000|2022-06-28 18:35:00|663.04|662.74|662.74|662.44|663.04|662.74|662.54|662.24|21
1656441600000|2022-06-28 18:40:00|662.64|662.34|662.94|662.64|662.94|662.64|662.34|662.04|25
1656441900000|2022-06-28 18:45:00|662.84|662.54|664.24|663.94|664.24|663.94|662.74|662.44|77
1656442200000|2022-06-28 18:50:00|664.14|663.84|664.14|663.84|664.24|663.94|663.94|663.64|40
1656442500000|2022-06-28 18:55:00|664.24|663.94|663.94|663.64|664.34|664.04|663.74|663.44|32
1656442800000|2022-06-28 19:00:00|663.84|663.54|663.34|663.04|664.34|664.04|663.34|663.04|29
1656443100000|2022-06-28 19:05:00|663.44|663.14|663.54|663.24|663.64|663.34|663.14|662.84|13
1656443400000|2022-06-28 19:10:00|663.64|663.34|663.74|663.44|663.94|663.64|663.24|662.94|13
1656443700000|2022-06-28 19:15:00|663.84|663.54|664.34|664.04|664.44|664.14|663.64|663.34|25
1656444000000|2022-06-28 19:20:00|664.24|663.94|664.94|664.64|665.04|664.74|663.94|663.64|29
1656444300000|2022-06-28 19:25:00|664.74|664.44|664.74|664.44|664.94|664.64|664.14|663.84|19
1656444600000|2022-06-28 19:30:00|664.64|664.34|664.34|664.04|664.94|664.64|664.14|663.84|15
1656444900000|2022-06-28 19:35:00|664.44|664.14|664.74|664.44|664.74|664.44|664.14|663.84|19
1656445200000|2022-06-28 19:40:00|664.64|664.34|664.34|664.04|664.94|664.64|664.14|663.84|53
1656445500000|2022-06-28 19:45:00|664.24|663.94|664.04|663.74|664.54|664.24|663.64|663.34|30
1656445800000|2022-06-28 19:50:00|663.94|663.64|664.34|664.04|664.34|664.04|663.74|663.44|47
1656446100000|2022-06-28 19:55:00|664.44|664.14|663.64|663.14|664.44|664.14|663.34|663.04|65
1656446400000|2022-06-28 20:00:00|663.84|663.34|663.44|662.94|664.04|663.54|663.14|662.64|0
1656446700000|2022-06-28 20:05:00|663.54|663.04|663.34|662.84|663.54|663.04|663.14|662.64|0
1656447000000|2022-06-28 20:10:00|663.44|662.94|663.64|663.14|663.84|663.34|663.34|662.84|0
1656447300000|2022-06-28 20:15:00|663.54|663.04|663.74|663.24|663.74|663.24|663.34|662.84|0
1656447600000|2022-06-28 20:20:00|663.84|663.34|664.24|663.74|664.24|663.74|663.74|663.24|0
1656447900000|2022-06-28 20:25:00|664.14|663.64|664.04|663.54|664.14|663.64|663.84|663.34|0
1656448200000|2022-06-28 20:30:00|664.04|663.54|664.14|663.64|664.14|663.64|664.04|663.54|0
1656448500000|2022-06-28 20:35:00|664.04|663.54|664.14|663.64|664.14|663.64|663.94|663.44|0
1656448800000|2022-06-28 20:40:00|664.04|663.54|663.94|663.44|664.14|663.64|663.94|663.44|0
1656449100000|2022-06-28 20:45:00|664.04|663.54|663.74|663.24|664.04|663.54|663.54|663.04|0
1656449400000|2022-06-28 20:50:00|663.64|663.14|663.84|663.34|663.84|663.34|663.64|663.14|0
1656449700000|2022-06-28 20:55:00|663.94|663.44|664.04|663.54|664.24|663.74|663.84|663.34|0
1656450000000|2022-06-28 21:00:00|664.14|663.64|663.94|663.44|664.14|663.64|663.94|663.44|0
1656450300000|2022-06-28 21:05:00|664.04|663.54|664.14|663.64|664.34|663.84|664.04|663.54|0
1656450600000|2022-06-28 21:10:00|664.24|663.74|664.24|663.74|664.24|663.74|664.14|663.64|0
1656450900000|2022-06-28 21:15:00|664.14|663.64|664.14|663.64|664.24|663.74|664.04|663.54|0
1656451200000|2022-06-28 21:20:00|664.04|663.54|664.04|663.54|664.14|663.64|663.94|663.44|0
1656451500000|2022-06-28 21:25:00|663.94|663.44|663.94|663.44|664.04|663.54|663.94|663.44|0
1656451800000|2022-06-28 21:30:00|664.04|663.54|664.04|663.54|664.04|663.54|664.04|663.54|0
1656452100000|2022-06-28 21:35:00|663.94|663.44|663.94|663.44|664.04|663.54|663.94|663.44|0
1656452400000|2022-06-28 21:40:00|664.04|663.54|663.94|663.44|664.04|663.54|663.94|663.44|0
1656452700000|2022-06-28 21:45:00|664.04|663.54|664.04|663.54|664.04|663.54|663.94|663.44|0
1656453000000|2022-06-28 21:50:00|663.94|663.44|663.94|663.44|664.04|663.54|663.94|663.44|0
1656453300000|2022-06-28 21:55:00|664.04|663.54|664.14|663.64|664.14|663.64|664.04|663.54|0
1656453600000|2022-06-28 22:00:00|664.04|663.54|664.14|663.64|664.14|663.64|663.84|663.34|0
1656453900000|2022-06-28 22:05:00|664.04|663.54|664.24|663.74|664.34|663.84|663.94|663.44|0
1656454200000|2022-06-28 22:10:00|664.34|663.84|664.14|663.64|664.44|663.94|664.04|663.54|0
1656454500000|2022-06-28 22:15:00|664.24|663.74|664.24|663.74|664.34|663.84|664.14|663.64|0
1656454800000|2022-06-28 22:20:00|664.34|663.84|664.14|663.64|664.34|663.84|664.04|663.54|0
1656455100000|2022-06-28 22:25:00|664.24|663.74|664.34|663.84|664.44|663.94|664.24|663.74|0
1656455400000|2022-06-28 22:30:00|664.54|664.04|664.54|664.04|664.54|664.04|664.34|663.84|0
1656455700000|2022-06-28 22:35:00|664.64|664.14|664.54|664.04|664.64|664.14|664.34|663.84|0
1656456000000|2022-06-28 22:40:00|664.44|663.94|664.44|663.94|664.54|664.04|664.34|663.84|0
1656456300000|2022-06-28 22:45:00|664.54|664.04|664.44|663.94|664.54|664.04|664.34|663.84|0
1656456600000|2022-06-28 22:50:00|664.34|663.84|664.64|664.14|664.64|664.14|664.34|663.84|0
1656456900000|2022-06-28 22:55:00|664.54|664.04|664.64|664.14|664.64|664.14|664.54|664.04|0
1656457200000|2022-06-28 23:00:00|664.54|664.04|663.94|663.44|664.54|664.04|663.84|663.34|0
1656457500000|2022-06-28 23:05:00|664.04|663.54|663.94|663.44|664.14|663.64|663.74|663.24|0
1656457800000|2022-06-28 23:10:00|664.04|663.54|663.94|663.44|664.04|663.54|663.84|663.34|0
1656458100000|2022-06-28 23:15:00|663.84|663.34|663.84|663.34|663.84|663.34|663.74|663.24|0
1656458400000|2022-06-28 23:20:00|663.94|663.44|664.34|663.84|664.44|663.94|663.74|663.24|0
1656458700000|2022-06-28 23:25:00|664.24|663.74|664.44|663.94|664.44|663.94|664.24|663.74|0
1656459000000|2022-06-28 23:30:00|664.34|663.84|664.44|663.94|664.54|664.04|664.34|663.84|0
1656459300000|2022-06-28 23:35:00|664.34|663.84|664.34|663.84|664.44|663.94|664.14|663.64|0
1656459600000|2022-06-28 23:40:00|664.44|663.94|664.44|663.94|664.44|663.94|664.34|663.84|0
1656459900000|2022-06-28 23:45:00|664.54|664.04|664.54|664.04|664.64|664.14|664.44|663.94|0
1656460200000|2022-06-28 23:50:00|664.44|663.94|664.24|663.74|664.54|664.04|664.24|663.74|0
1656460500000|2022-06-28 23:55:00|664.34|663.84|664.34|663.84|664.44|663.94|664.04|663.54|0
1656460800000|2022-06-29 00:00:00|664.24|663.74|664.34|663.84|664.64|664.14|664.04|663.54|0
1656461100000|2022-06-29 00:05:00|664.24|663.74|664.64|664.14|665.04|664.54|664.14|663.64|0
1656461400000|2022-06-29 00:10:00|664.74|664.24|664.34|663.84|664.94|664.44|664.34|663.84|0
1656461700000|2022-06-29 00:15:00|664.44|663.94|665.54|665.04|665.84|665.34|664.34|663.84|0
1656462000000|2022-06-29 00:20:00|665.34|664.84|664.04|663.54|665.34|664.84|663.84|663.34|0
1656462300000|2022-06-29 00:25:00|664.14|663.64|664.54|664.04|664.74|664.24|664.14|663.64|0
1656462600000|2022-06-29 00:30:00|664.34|663.84|664.34|663.84|664.94|664.44|664.14|663.64|0
1656462900000|2022-06-29 00:35:00|664.54|664.04|663.64|663.14|664.64|664.14|663.64|663.14|0
1656463200000|2022-06-29 00:40:00|663.44|662.94|662.84|662.34|663.84|663.34|662.84|662.34|0
1656463500000|2022-06-29 00:45:00|663.04|662.54|662.94|662.44|663.24|662.74|662.84|662.34|0
1656463800000|2022-06-29 00:50:00|663.04|662.54|662.74|662.24|663.24|662.74|662.74|662.24|0
1656464100000|2022-06-29 00:55:00|662.64|662.14|663.04|662.54|663.04|662.54|662.64|662.14|0
1656464400000|2022-06-29 01:00:00|662.84|662.34|663.44|662.94|663.44|662.94|662.84|662.34|0
1656464700000|2022-06-29 01:05:00|663.24|662.74|663.04|662.54|663.44|662.94|662.84|662.34|0
1656465000000|2022-06-29 01:10:00|662.84|662.34|663.24|662.74|663.24|662.74|662.74|662.24|0
1656465300000|2022-06-29 01:15:00|663.04|662.54|663.04|662.54|663.04|662.54|662.84|662.34|0
1656465600000|2022-06-29 01:20:00|663.24|662.74|663.04|662.54|663.44|662.94|662.84|662.34|0
1656465900000|2022-06-29 01:25:00|663.24|662.74|664.24|663.74|664.24|663.74|663.24|662.74|0
1656466200000|2022-06-29 01:30:00|664.34|663.84|664.04|663.54|664.54|664.04|664.04|663.54|0
1656466500000|2022-06-29 01:35:00|664.14|663.64|664.64|664.14|664.94|664.44|664.04|663.54|0
1656466800000|2022-06-29 01:40:00|664.54|664.04|663.84|663.34|664.74|664.24|663.64|663.14|0
1656467100000|2022-06-29 01:45:00|663.94|663.44|663.44|662.94|664.04|663.54|663.44|662.94|0
1656467400000|2022-06-29 01:50:00|663.64|663.14|663.84|663.34|664.04|663.54|663.64|663.14|0
1656467700000|2022-06-29 01:55:00|663.94|663.44|664.04|663.54|664.24|663.74|663.84|663.34|0
1656468000000|2022-06-29 02:00:00|663.84|663.34|663.64|663.14|664.24|663.74|663.64|663.14|0
1656468300000|2022-06-29 02:05:00|663.54|663.04|663.24|662.74|663.64|663.14|663.04|662.54|0
1656468600000|2022-06-29 02:10:00|663.44|662.94|663.64|663.14|663.84|663.34|663.24|662.74|0
1656468900000|2022-06-29 02:15:00|663.84|663.34|663.44|662.94|664.04|663.54|663.44|662.94|0
1656469200000|2022-06-29 02:20:00|663.64|663.14|664.24|663.74|664.24|663.74|663.64|663.14|0
1656469500000|2022-06-29 02:25:00|663.94|663.44|664.04|663.54|664.24|663.74|663.84|663.34|0
1656469800000|2022-06-29 02:30:00|664.24|663.74|664.34|663.84|664.54|664.04|664.24|663.74|0
1656470100000|2022-06-29 02:35:00|664.24|663.74|664.34|663.84|664.64|664.14|664.24|663.74|0
1656470400000|2022-06-29 02:40:00|664.44|663.94|664.74|664.24|664.94|664.44|664.34|663.84|0
1656470700000|2022-06-29 02:45:00|664.94|664.44|664.94|664.44|665.14|664.64|664.94|664.44|0
1656471300000|2022-06-29 02:55:00|665.14|664.64|664.74|664.24|665.14|664.64|664.54|664.04|0
1656471600000|2022-06-29 03:00:00|664.94|664.44|664.44|663.94|664.94|664.44|664.34|663.84|0
1656471900000|2022-06-29 03:05:00|664.34|663.84|664.24|663.74|664.44|663.94|664.04|663.54|0
1656472200000|2022-06-29 03:10:00|664.04|663.54|663.64|663.14|664.04|663.54|663.64|663.14|0
1656472500000|2022-06-29 03:15:00|663.84|663.34|663.64|663.14|663.84|663.34|663.64|663.14|0
1656472800000|2022-06-29 03:20:00|663.84|663.34|663.84|663.34|663.84|663.34|663.64|663.14|0
1656473100000|2022-06-29 03:25:00|663.64|663.14|664.04|663.54|664.24|663.74|663.64|663.14|0
1656473400000|2022-06-29 03:30:00|663.94|663.44|664.24|663.74|664.24|663.74|663.84|663.34|0
1656473700000|2022-06-29 03:35:00|664.04|663.54|663.84|663.34|664.04|663.54|663.64|663.14|0
1656474000000|2022-06-29 03:40:00|663.94|663.44|664.44|663.94|664.44|663.94|663.94|663.44|0
1656474300000|2022-06-29 03:45:00|664.24|663.74|664.44|663.94|664.44|663.94|664.24|663.74|0
1656474600000|2022-06-29 03:50:00|664.34|663.84|664.74|664.24|664.74|664.24|664.34|663.84|0
1656474900000|2022-06-29 03:55:00|664.54|664.04|664.54|664.04|664.74|664.24|664.54|664.04|0
1656475200000|2022-06-29 04:00:00|664.34|663.84|664.54|664.04|664.74|664.24|664.34|663.84|0
1656475500000|2022-06-29 04:05:00|664.64|664.14|664.34|663.84|664.74|664.24|664.34|663.84|0
1656475800000|2022-06-29 04:10:00|664.24|663.74|664.54|664.04|664.54|664.04|664.24|663.74|0
1656476100000|2022-06-29 04:15:00|664.44|663.94|664.54|664.04|664.54|664.04|664.34|663.84|0
1656476400000|2022-06-29 04:20:00|664.34|663.84|664.54|664.04|664.64|664.14|664.34|663.84|0
1656476700000|2022-06-29 04:25:00|664.34|663.84|664.44|663.94|664.44|663.94|664.34|663.84|0
1656477000000|2022-06-29 04:30:00|664.34|663.84|666.24|665.74|666.44|665.94|664.24|663.74|0
1656477300000|2022-06-29 04:35:00|666.04|665.54|666.44|665.94|666.64|666.14|666.04|665.54|0
1656477600000|2022-06-29 04:40:00|666.24|665.74|666.94|666.44|666.94|666.44|666.24|665.74|0
1656477900000|2022-06-29 04:45:00|666.84|666.34|666.84|666.34|667.14|666.64|666.64|666.14|0
1656478200000|2022-06-29 04:50:00|666.64|666.14|666.44|665.94|666.84|666.34|666.44|665.94|0
1656478500000|2022-06-29 04:55:00|666.34|665.84|666.04|665.54|666.44|665.94|665.84|665.34|0
1656478800000|2022-06-29 05:00:00|665.84|665.34|666.64|666.14|666.64|666.14|665.84|665.34|0
1656479100000|2022-06-29 05:05:00|666.44|665.94|666.24|665.74|666.64|666.14|666.24|665.74|0
1656479400000|2022-06-29 05:10:00|666.34|665.84|666.24|665.74|666.44|665.94|666.24|665.74|0
1656479700000|2022-06-29 05:15:00|666.34|665.84|666.44|665.94|666.64|666.14|666.34|665.84|0
1656480000000|2022-06-29 05:20:00|666.64|666.14|666.64|666.14|666.74|666.24|666.24|665.74|0
1656480300000|2022-06-29 05:25:00|666.44|665.94|666.04|665.54|666.44|665.94|666.04|665.54|0
1656480600000|2022-06-29 05:30:00|666.24|665.74|666.24|665.74|666.24|665.74|666.04|665.54|0
1656480900000|2022-06-29 05:35:00|666.14|665.64|665.64|665.14|666.24|665.74|665.64|665.14|0
1656481200000|2022-06-29 05:40:00|665.74|665.24|666.04|665.54|666.04|665.54|665.44|664.94|0
1656481500000|2022-06-29 05:45:00|665.84|665.34|666.24|665.74|666.24|665.74|665.84|665.34|0
1656481800000|2022-06-29 05:50:00|666.04|665.54|666.04|665.54|666.24|665.74|665.64|665.14|0
1656482100000|2022-06-29 05:55:00|665.94|665.44|666.04|665.54|666.24|665.74|665.84|665.34|0
1656482400000|2022-06-29 06:00:00|664.94|664.64|666.14|665.84|666.64|666.34|664.94|664.64|106
1656482700000|2022-06-29 06:05:00|666.24|665.94|665.34|665.04|666.74|666.44|665.34|665.04|25
1656483000000|2022-06-29 06:10:00|665.24|664.94|666.14|665.84|666.24|665.94|665.24|664.94|16
1656483300000|2022-06-29 06:15:00|665.94|665.64|666.44|666.14|666.44|666.14|665.94|665.64|20
1656483600000|2022-06-29 06:20:00|666.54|666.24|665.54|665.24|666.54|666.24|665.34|665.04|22
1656483900000|2022-06-29 06:25:00|665.44|665.14|665.34|665.04|665.64|665.34|664.94|664.64|33
1656484200000|2022-06-29 06:30:00|665.44|665.14|664.34|664.04|665.64|665.34|664.34|664.04|24
1656484500000|2022-06-29 06:35:00|664.54|664.24|664.04|663.74|664.64|664.34|663.84|663.54|13
1656484800000|2022-06-29 06:40:00|663.94|663.64|663.74|663.44|664.04|663.74|663.54|663.24|2
1656485100000|2022-06-29 06:45:00|663.84|663.54|663.44|663.14|664.44|664.14|663.14|662.84|4
1656485400000|2022-06-29 06:50:00|663.34|663.04|662.44|662.14|663.34|663.04|662.14|661.84|34
1656485700000|2022-06-29 06:55:00|662.24|661.94|662.24|661.94|662.74|662.44|661.64|661.34|79
1656486000000|2022-06-29 07:00:00|662.14|661.84|663.94|663.84|663.94|663.84|660.64|660.54|767
1656486300000|2022-06-29 07:05:00|664.04|663.94|665.04|664.94|665.54|665.44|663.84|663.74|358
1656486600000|2022-06-29 07:10:00|664.94|664.84|665.84|665.74|665.84|665.74|664.44|664.34|340
1656486900000|2022-06-29 07:15:00|665.74|665.64|665.84|665.74|666.74|666.64|665.44|665.34|273
1656487200000|2022-06-29 07:20:00|665.94|665.84|665.94|665.84|666.94|666.84|665.44|665.34|254
1656487500000|2022-06-29 07:25:00|665.84|665.74|665.74|665.64|666.44|666.34|665.24|665.14|222
1656487800000|2022-06-29 07:30:00|665.84|665.74|664.54|664.44|665.84|665.74|663.84|663.74|222
1656488100000|2022-06-29 07:35:00|664.64|664.54|665.24|665.14|665.84|665.74|664.44|664.34|193
1656488400000|2022-06-29 07:40:00|665.2|665.1|665.4|665.3|666|665.9|665|664.9|146
1656488700000|2022-06-29 07:45:00|665.3|665.2|665|664.9|665.8|665.7|664.6|664.5|549
1656489000000|2022-06-29 07:50:00|665.1|665|664.6|664.5|665.7|665.6|664.6|664.5|210
1656489300000|2022-06-29 07:55:00|664.7|664.6|663.4|663.3|665|664.9|663.4|663.3|134
1656489600000|2022-06-29 08:00:00|663.5|663.4|664.7|664.6|665.1|665|663.1|663|191
1656489900000|2022-06-29 08:05:00|664.8|664.7|666|665.9|666.2|666.1|664.6|664.5|150
1656490200000|2022-06-29 08:10:00|666.1|666|665.1|665|666.6|666.5|665.1|665|103
1656490500000|2022-06-29 08:15:00|665.2|665.1|664.6|664.5|665.2|665.1|664.3|664.2|93
1656490800000|2022-06-29 08:20:00|664.7|664.6|665.2|665.1|665.7|665.6|664.4|664.3|94
1656491100000|2022-06-29 08:25:00|665.1|665|665.2|665.1|665.7|665.6|665|664.9|45
1656491400000|2022-06-29 08:30:00|665.3|665.2|665.3|665.2|665.8|665.7|665.2|665.1|72
1656491700000|2022-06-29 08:35:00|665.4|665.3|665.9|665.8|666.5|666.4|665.4|665.3|184
1656492000000|2022-06-29 08:40:00|665.8|665.7|665.1|665|666.1|666|664.9|664.8|96
1656492300000|2022-06-29 08:45:00|665|664.9|665.1|665|665.7|665.6|664.8|664.7|77
1656492600000|2022-06-29 08:50:00|665.2|665.1|665.2|665.1|665.4|665.3|664.8|664.7|55
1656492900000|2022-06-29 08:55:00|665.3|665.2|665.2|665.1|665.8|665.7|665.2|665.1|48
1656493200000|2022-06-29 09:00:00|665.3|665.2|665.7|665.6|665.7|665.6|664.9|664.8|64
1656493500000|2022-06-29 09:05:00|665.6|665.5|665.3|665.2|665.8|665.7|665.2|665.1|53
1656493800000|2022-06-29 09:10:00|665.4|665.3|664.9|664.8|665.7|665.6|664.9|664.8|132
1656494100000|2022-06-29 09:15:00|665|664.9|664.8|664.7|665.2|665.1|664.5|664.4|136
1656494400000|2022-06-29 09:20:00|664.7|664.6|664.6|664.5|665|664.9|664.5|664.4|106
1656494700000|2022-06-29 09:25:00|664.7|664.6|665|664.9|665.1|665|664.3|664.2|204
1656495000000|2022-06-29 09:30:00|664.9|664.8|664.2|664.1|665.1|665|664|663.9|79
1656495300000|2022-06-29 09:35:00|664.1|664|663.2|663.1|664.2|664.1|663.2|663.1|95
1656495600000|2022-06-29 09:40:00|663.1|663|663.4|663.3|663.5|663.4|662.9|662.8|83
1656495900000|2022-06-29 09:45:00|663.3|663.2|663.4|663.3|663.6|663.5|662.5|662.4|182
1656496200000|2022-06-29 09:50:00|663.3|663.2|662.2|662.1|663.3|663.2|661.7|661.6|292
1656496500000|2022-06-29 09:55:00|662.1|662|661.4|661.3|662.5|662.4|661.1|661|241
1656496800000|2022-06-29 10:00:00|661.5|661.4|662.8|662.7|663|662.9|661.5|661.4|158
1656497100000|2022-06-29 10:05:00|662.7|662.6|663.5|663.4|663.9|663.8|662.7|662.6|142
1656497400000|2022-06-29 10:10:00|663.6|663.5|662.2|662.1|663.6|663.5|662|661.9|169
1656497700000|2022-06-29 10:15:00|662.1|662|662|661.9|662.8|662.7|661.8|661.7|111
1656498000000|2022-06-29 10:20:00|661.9|661.8|661.7|661.6|662.9|662.8|661.7|661.6|103
1656498300000|2022-06-29 10:25:00|661.8|661.7|661.1|661|661.8|661.7|661.1|661|105
1656498600000|2022-06-29 10:30:00|661.2|661.1|661.9|661.8|661.9|661.8|661.1|661|101
1656498900000|2022-06-29 10:35:00|662|661.9|661.9|661.8|662.5|662.4|661.8|661.7|75
1656499200000|2022-06-29 10:40:00|662|661.9|662.4|662.3|662.8|662.7|662|661.9|92
1656499500000|2022-06-29 10:45:00|662.3|662.2|662.3|662.2|662.5|662.4|661.9|661.8|52
1656499800000|2022-06-29 10:50:00|662.2|662.1|661.8|661.7|662.5|662.4|661.8|661.7|79
1656500100000|2022-06-29 10:55:00|661.9|661.8|662.1|662|662.3|662.2|661.8|661.7|56
1656500400000|2022-06-29 11:00:00|662.2|662.1|661.4|661.3|662.2|662.1|661.2|661.1|162
1656500700000|2022-06-29 11:05:00|661.5|661.4|661.4|661.3|661.6|661.5|661.3|661.2|54
1656501000000|2022-06-29 11:10:00|661.3|661.2|660.7|660.6|661.5|661.4|660.3|660.2|203
1656501300000|2022-06-29 11:15:00|660.6|660.5|661|660.9|661.1|661|659.6|659.5|213
1656501600000|2022-06-29 11:20:00|661.1|661|661.1|661|661.2|661.1|660.8|660.7|61
1656501900000|2022-06-29 11:25:00|661|660.9|661.4|661.3|661.5|661.4|661|660.9|59
1656502200000|2022-06-29 11:30:00|661.3|661.2|661.8|661.7|662.1|662|661.3|661.2|98
1656502500000|2022-06-29 11:35:00|661.7|661.6|662.6|662.5|662.6|662.5|661.4|661.3|130
1656502800000|2022-06-29 11:40:00|662.63|662.53|662.93|662.83|663.03|662.93|662.33|662.23|77
1656503100000|2022-06-29 11:45:00|663.03|662.93|662.93|662.83|663.23|663.13|662.53|662.43|102
1656503400000|2022-06-29 11:50:00|663.03|662.93|664.23|664.13|664.33|664.23|663.03|662.93|113
1656503700000|2022-06-29 11:55:00|664.33|664.23|664.53|664.43|665.03|664.93|664.03|663.93|168
1656504000000|2022-06-29 12:00:00|664.43|664.33|666.53|666.43|666.53|666.43|664.33|664.23|258
1656504300000|2022-06-29 12:05:00|666.43|666.33|666.83|666.73|667.33|667.23|666.33|666.23|285
1656504600000|2022-06-29 12:10:00|666.73|666.63|667.23|667.13|667.43|667.33|666.73|666.63|188
1656504900000|2022-06-29 12:15:00|667.13|667.03|667.33|667.23|667.73|667.63|667.03|666.93|185
1656505200000|2022-06-29 12:20:00|667.43|667.33|666.03|665.93|667.53|667.43|666.03|665.93|191
1656505500000|2022-06-29 12:25:00|666.13|666.03|666.23|666.13|666.23|666.13|665.83|665.73|84
1656505800000|2022-06-29 12:30:00|666.03|665.93|665.23|665.13|666.23|666.13|664.73|664.63|174
1656506100000|2022-06-29 12:35:00|665.13|665.03|664.23|664.13|665.13|665.03|664.23|664.13|152
1656506400000|2022-06-29 12:40:00|664.33|664.23|665.43|665.33|665.43|665.33|664.23|664.13|145
1656506700000|2022-06-29 12:45:00|665.33|665.23|665.73|665.63|666.13|666.03|664.93|664.83|110
1656507000000|2022-06-29 12:50:00|665.83|665.73|665.93|665.83|666.33|666.23|665.83|665.73|57
1656507300000|2022-06-29 12:55:00|665.83|665.73|665.83|665.73|665.93|665.83|665.33|665.23|71
1656507600000|2022-06-29 13:00:00|665.73|665.63|665.83|665.73|666.33|666.23|665.43|665.33|70
1656507900000|2022-06-29 13:05:00|666.03|665.93|666.13|666.03|666.13|666.03|665.63|665.53|113
1656508200000|2022-06-29 13:10:00|666.23|666.13|666.53|666.43|667.03|666.93|666.03|665.93|100
1656508500000|2022-06-29 13:15:00|666.43|666.33|666.63|666.53|666.83|666.73|666.03|665.93|104
1656508800000|2022-06-29 13:20:00|666.73|666.63|666.83|666.73|667.03|666.93|666.53|666.43|117
1656509100000|2022-06-29 13:25:00|666.73|666.63|667.13|667.03|667.13|667.03|666.63|666.53|133
1656509400000|2022-06-29 13:30:00|667.03|666.93|664.53|664.43|667.73|667.63|664.23|664.13|394
1656509700000|2022-06-29 13:35:00|664.43|664.33|664.43|664.33|665.53|665.43|663.93|663.83|184
1656510000000|2022-06-29 13:40:00|664.33|664.23|664.03|663.93|664.83|664.73|663.73|663.63|191
1656510300000|2022-06-29 13:45:00|663.83|663.73|664.53|664.43|664.63|664.53|662.83|662.73|175
1656510600000|2022-06-29 13:50:00|664.43|664.33|667.63|667.53|667.93|667.83|664.43|664.33|276
1656510900000|2022-06-29 13:55:00|667.53|667.43|667.43|667.33|668.33|668.23|666.93|666.83|177
1656511200000|2022-06-29 14:00:00|667.53|667.43|668.93|668.83|669.23|669.13|666.83|666.73|245
1656511500000|2022-06-29 14:05:00|668.83|668.73|668.33|668.23|668.93|668.83|667.73|667.63|202
1656511800000|2022-06-29 14:10:00|668.28|668.18|668.38|668.28|669.58|669.48|668.18|668.08|195
1656512100000|2022-06-29 14:15:00|668.48|668.38|665.38|665.28|668.68|668.58|665.38|665.28|175
1656512400000|2022-06-29 14:20:00|665.48|665.38|666.48|666.38|666.48|666.38|665.28|665.18|132
1656512700000|2022-06-29 14:25:00|666.38|666.28|667.08|666.98|668.08|667.98|666.28|666.18|117
1656513000000|2022-06-29 14:30:00|666.98|666.88|666.98|666.88|667.98|667.88|666.58|666.48|205
1656513300000|2022-06-29 14:35:00|667.08|666.98|666.88|666.78|667.08|666.98|665.48|665.38|161
1656513600000|2022-06-29 14:40:00|666.78|666.68|667.88|667.78|667.98|667.88|666.58|666.48|150
1656513900000|2022-06-29 14:45:00|667.98|667.88|667.28|667.18|668.28|668.18|666.78|666.68|143
1656514200000|2022-06-29 14:50:00|667.38|667.28|666.98|666.88|667.88|667.78|666.68|666.58|141
1656514500000|2022-06-29 14:55:00|666.88|666.78|666.68|666.58|667.08|666.98|666.38|666.28|158
1656514800000|2022-06-29 15:00:00|666.78|666.68|666.38|666.28|666.78|666.68|666.28|666.18|135
1656515100000|2022-06-29 15:05:00|666.28|666.18|666.28|666.18|666.78|666.68|665.88|665.78|170
1656515400000|2022-06-29 15:10:00|666.38|666.28|666.48|666.38|666.98|666.88|666.28|666.18|87
1656515700000|2022-06-29 15:15:00|666.38|666.28|666.58|666.48|667.18|667.08|666.38|666.28|126
1656516000000|2022-06-29 15:20:00|666.68|666.58|666.38|666.28|666.88|666.78|665.78|665.68|278
1656516300000|2022-06-29 15:25:00|666.28|666.18|666.38|666.28|666.88|666.78|666.18|666.08|272
1656516600000|2022-06-29 15:30:00|666.48|666.18|666.58|666.28|666.88|666.58|665.58|665.28|261
1656516900000|2022-06-29 15:35:00|666.68|666.38|666.98|666.68|667.78|667.48|666.48|666.18|331
1656517200000|2022-06-29 15:40:00|666.88|666.58|666.08|665.78|667.48|667.18|665.98|665.68|86
1656517500000|2022-06-29 15:45:00|666.18|665.88|666.18|665.88|666.98|666.68|665.78|665.48|50
1656517800000|2022-06-29 15:50:00|666.08|665.78|667.08|666.78|667.18|666.88|665.98|665.68|12
1656518100000|2022-06-29 15:55:00|666.98|666.68|666.58|666.28|666.98|666.68|666.08|665.78|29
1656518400000|2022-06-29 16:00:00|666.48|666.18|666.08|665.78|666.78|666.48|665.88|665.58|22
1656518700000|2022-06-29 16:05:00|666.18|665.88|665.08|664.78|666.18|665.88|665.08|664.78|31
1656519000000|2022-06-29 16:10:00|665.18|664.88|664.88|664.58|665.48|665.18|664.38|664.08|31
1656519300000|2022-06-29 16:15:00|664.78|664.48|665.28|664.98|665.38|665.08|664.68|664.38|71
1656519600000|2022-06-29 16:20:00|665.38|665.08|664.28|663.98|665.68|665.38|664.18|663.88|47
1656519900000|2022-06-29 16:25:00|664.18|663.88|664.08|663.78|664.38|664.08|663.88|663.58|26
1656520200000|2022-06-29 16:30:00|664.18|663.88|664.58|664.28|664.78|664.48|664.08|663.78|21
1656520500000|2022-06-29 16:35:00|664.68|664.38|665.78|665.48|666.08|665.78|664.58|664.28|36
1656520800000|2022-06-29 16:40:00|665.68|665.38|665.98|665.68|665.98|665.68|665.58|665.28|36
1656521100000|2022-06-29 16:45:00|666.08|665.78|665.58|665.28|666.28|665.98|665.28|664.98|27
1656521400000|2022-06-29 16:50:00|665.48|665.18|665.78|665.48|665.98|665.68|665.48|665.18|14
1656521700000|2022-06-29 16:55:00|665.68|665.38|666.28|665.98|666.38|666.08|665.48|665.18|7
1656522000000|2022-06-29 17:00:00|666.18|665.88|665.78|665.48|666.38|666.08|665.68|665.38|24
1656522300000|2022-06-29 17:05:00|665.88|665.58|666.48|666.18|666.58|666.28|665.58|665.28|12
1656522600000|2022-06-29 17:10:00|666.58|666.28|665.58|665.28|666.98|666.68|665.58|665.28|17
1656522900000|2022-06-29 17:15:00|665.48|665.18|665.38|665.08|665.58|665.28|665.18|664.88|11
1656523200000|2022-06-29 17:20:00|665.28|664.98|665.38|665.08|665.38|665.08|665.08|664.78|19
1656523500000|2022-06-29 17:25:00|665.28|664.98|666.08|665.78|666.28|665.98|665.18|664.88|70
1656523800000|2022-06-29 17:30:00|666.18|665.88|666.08|665.78|666.28|665.98|665.78|665.48|21
1656524100000|2022-06-29 17:35:00|666.18|665.88|666.78|666.48|666.88|666.58|666.08|665.78|7
1656524400000|2022-06-29 17:40:00|666.68|666.38|667.08|666.78|667.18|666.88|666.58|666.28|10
1656524700000|2022-06-29 17:45:00|666.98|666.68|666.88|666.58|667.28|666.98|666.88|666.58|7
1656525000000|2022-06-29 17:50:00|666.98|666.68|667.18|666.88|667.28|666.98|666.88|666.58|7
1656525300000|2022-06-29 17:55:00|667.28|666.98|667.68|667.38|667.78|667.48|667.28|666.98|10
1656525600000|2022-06-29 18:00:00|667.78|667.48|668.58|668.28|668.58|668.28|667.68|667.38|14
1656525900000|2022-06-29 18:05:00|668.48|668.18|668.68|668.38|668.88|668.58|668.38|668.08|20
1656526200000|2022-06-29 18:10:00|668.58|668.28|668.58|668.28|668.78|668.48|668.28|667.98|8
1656526500000|2022-06-29 18:15:00|668.48|668.18|668.58|668.28|668.98|668.68|668.48|668.18|14
1656526800000|2022-06-29 18:20:00|668.68|668.38|668.08|667.78|668.68|668.38|667.98|667.68|9
1656527100000|2022-06-29 18:25:00|667.98|667.68|668.38|668.08|668.48|668.18|667.88|667.58|5
1656527400000|2022-06-29 18:30:00|668.48|668.18|667.78|667.48|668.48|668.18|667.68|667.38|15
1656527700000|2022-06-29 18:35:00|667.68|667.38|667.08|666.78|667.68|667.38|667.08|666.78|17
1656528000000|2022-06-29 18:40:00|667.18|666.88|666.18|665.88|667.18|666.88|666.18|665.88|6
1656528300000|2022-06-29 18:45:00|666.28|665.98|666.28|665.98|666.48|666.18|666.08|665.78|9
1656528600000|2022-06-29 18:50:00|666.18|665.88|666.58|666.28|666.58|666.28|666.08|665.78|8
1656528900000|2022-06-29 18:55:00|666.68|666.38|666.68|666.38|666.98|666.68|666.58|666.28|3
1656529200000|2022-06-29 19:00:00|666.58|666.28|666.78|666.48|666.88|666.58|666.28|665.98|8
1656529500000|2022-06-29 19:05:00|666.88|666.58|667.38|667.08|667.38|667.08|666.68|666.38|11
1656529800000|2022-06-29 19:10:00|667.18|666.88|667.18|666.88|667.28|666.98|666.88|666.58|6
1656530100000|2022-06-29 19:15:00|667.08|666.78|667.38|667.08|667.98|667.68|666.98|666.68|14
1656530400000|2022-06-29 19:20:00|667.48|667.18|667.68|667.38|667.68|667.38|667.28|666.98|21
1656530700000|2022-06-29 19:25:00|667.58|667.28|668.08|667.78|668.08|667.78|667.48|667.18|36
1656531000000|2022-06-29 19:30:00|667.98|667.68|666.68|666.38|668.08|667.78|666.68|666.38|10
1656531300000|2022-06-29 19:35:00|666.58|666.28|666.38|666.08|666.78|666.48|666.18|665.88|14
1656531600000|2022-06-29 19:40:00|666.28|665.98|666.28|665.98|666.48|666.18|665.98|665.68|7
1656531900000|2022-06-29 19:45:00|666.38|666.08|665.88|665.58|666.48|666.18|665.68|665.38|8
1656532200000|2022-06-29 19:50:00|666.18|665.88|665.78|665.48|666.38|666.08|665.38|665.08|43
1656532500000|2022-06-29 19:55:00|665.88|665.58|665.88|665.38|666.28|665.98|665.58|665.28|42
1656532800000|2022-06-29 20:00:00|665.88|665.38|666.38|665.88|666.58|666.08|665.68|665.18|0
1656533100000|2022-06-29 20:05:00|666.48|665.98|666.28|665.78|666.58|666.08|666.08|665.58|0
1656533400000|2022-06-29 20:10:00|666.18|665.68|665.48|664.98|666.28|665.78|665.48|664.98|0
1656533700000|2022-06-29 20:15:00|665.58|665.08|666.08|665.58|666.08|665.58|665.58|665.08|0
1656534000000|2022-06-29 20:20:00|666.18|665.68|665.98|665.48|666.28|665.78|665.88|665.38|0
1656534300000|2022-06-29 20:25:00|665.88|665.38|665.98|665.48|666.28|665.78|665.88|665.38|0
1656534600000|2022-06-29 20:30:00|666.08|665.58|666.38|665.88|666.48|665.98|665.98|665.48|0
1656534900000|2022-06-29 20:35:00|666.28|665.78|666.28|665.78|666.38|665.88|666.18|665.68|0
1656535200000|2022-06-29 20:40:00|666.38|665.88|666.28|665.78|666.38|665.88|666.28|665.78|0
1656535500000|2022-06-29 20:45:00|666.38|665.88|666.48|665.98|666.48|665.98|666.28|665.78|0
1656535800000|2022-06-29 20:50:00|666.38|665.88|666.28|665.78|666.48|665.98|666.28|665.78|0
1656536100000|2022-06-29 20:55:00|666.18|665.68|666.38|665.88|666.48|665.98|666.18|665.68|0
1656536400000|2022-06-29 21:00:00|666.38|665.88|666.38|665.88|666.38|665.88|666.28|665.78|0
1656536700000|2022-06-29 21:05:00|666.28|665.78|666.28|665.78|666.38|665.88|666.28|665.78|0
1656537900000|2022-06-29 21:25:00|666.38|665.88|666.28|665.78|666.38|665.88|666.28|665.78|0
1656540000000|2022-06-29 22:00:00|666.48|665.98|666.18|665.68|666.48|665.98|666.08|665.58|0
1656540300000|2022-06-29 22:05:00|666.08|665.58|666.08|665.58|666.28|665.78|665.88|665.38|0
1656540600000|2022-06-29 22:10:00|665.98|665.48|665.88|665.38|666.08|665.58|665.88|665.38|0
1656540900000|2022-06-29 22:15:00|665.98|665.48|666.08|665.58|666.28|665.78|665.98|665.48|0
1656541200000|2022-06-29 22:20:00|666.18|665.68|666.28|665.78|666.28|665.78|666.08|665.58|0
1656541500000|2022-06-29 22:25:00|666.38|665.88|666.38|665.88|666.48|665.98|666.28|665.78|0
1656541800000|2022-06-29 22:30:00|666.48|665.98|666.28|665.78|666.48|665.98|666.18|665.68|0
1656542100000|2022-06-29 22:35:00|666.18|665.68|666.08|665.58|666.18|665.68|666.08|665.58|0
1656542400000|2022-06-29 22:40:00|666.18|665.68|666.08|665.58|666.18|665.68|666.08|665.58|0
1656542700000|2022-06-29 22:45:00|666.18|665.68|666.08|665.58|666.18|665.68|665.98|665.48|0
1656543000000|2022-06-29 22:50:00|666.18|665.68|666.28|665.78|666.38|665.88|666.18|665.68|0
1656543300000|2022-06-29 22:55:00|666.18|665.68|666.08|665.58|666.28|665.78|666.08|665.58|0
1656543600000|2022-06-29 23:00:00|666.18|665.68|665.78|665.28|666.18|665.68|665.78|665.28|0
1656543900000|2022-06-29 23:05:00|665.88|665.38|665.88|665.38|665.88|665.38|665.78|665.28|0
1656544200000|2022-06-29 23:10:00|665.98|665.48|665.98|665.48|665.98|665.48|665.88|665.38|0
1656544500000|2022-06-29 23:15:00|665.88|665.38|665.88|665.38|665.98|665.48|665.88|665.38|0
1656544800000|2022-06-29 23:20:00|665.78|665.28|665.38|664.88|665.88|665.38|665.28|664.78|0
1656545100000|2022-06-29 23:25:00|665.48|664.98|665.38|664.88|665.58|665.08|665.28|664.78|0
1656545400000|2022-06-29 23:30:00|665.28|664.78|665.38|664.88|665.38|664.88|665.08|664.58|0
1656545700000|2022-06-29 23:35:00|665.48|664.98|665.48|664.98|665.58|665.08|665.38|664.88|0
1656546000000|2022-06-29 23:40:00|665.38|664.88|665.58|665.08|665.58|665.08|665.38|664.88|0
1656546300000|2022-06-29 23:45:00|665.68|665.18|665.68|665.18|665.68|665.18|665.48|664.98|0
1656546600000|2022-06-29 23:50:00|665.58|665.08|665.38|664.88|665.68|665.18|665.38|664.88|0
1656546900000|2022-06-29 23:55:00|665.28|664.78|665.48|664.98|665.48|664.98|665.28|664.78|0
1656547200000|2022-06-30 00:00:00|665.38|664.88|665.18|664.68|665.48|664.98|664.28|663.78|0
1656547500000|2022-06-30 00:05:00|665.28|664.78|665.58|665.08|665.78|665.28|665.28|664.78|0
1656547800000|2022-06-30 00:10:00|665.48|664.98|665.48|664.98|665.58|665.08|665.18|664.68|0
1656548100000|2022-06-30 00:15:00|665.58|665.08|665.58|665.08|665.78|665.28|664.78|664.28|0
1656548400000|2022-06-30 00:20:00|665.68|665.18|665.38|664.88|665.78|665.28|665.18|664.68|0
1656548700000|2022-06-30 00:25:00|665.48|664.98|665.58|665.08|665.78|665.28|665.38|664.88|0
1656549000000|2022-06-30 00:30:00|665.68|665.18|665.58|665.08|666.18|665.68|665.58|665.08|0
1656549300000|2022-06-30 00:35:00|665.78|665.28|665.78|665.28|666.18|665.68|665.58|665.08|0
1656549600000|2022-06-30 00:40:00|665.98|665.48|666.38|665.88|666.58|666.08|665.98|665.48|0
1656549900000|2022-06-30 00:45:00|666.58|666.08|665.78|665.28|666.58|666.08|665.58|665.08|0
1656550200000|2022-06-30 00:50:00|665.58|665.08|665.58|665.08|665.98|665.48|665.38|664.88|0
1656550500000|2022-06-30 00:55:00|665.38|664.88|665.78|665.28|665.78|665.28|665.38|664.88|0
1656550800000|2022-06-30 01:00:00|665.58|665.08|664.88|664.38|665.58|665.08|664.88|664.38|0
1656551100000|2022-06-30 01:05:00|664.98|664.48|664.48|663.98|665.08|664.58|664.48|663.98|0
1656551400000|2022-06-30 01:10:00|664.68|664.18|664.28|663.78|664.68|664.18|663.98|663.48|0
1656551700000|2022-06-30 01:15:00|664.08|663.58|663.68|663.18|664.08|663.58|663.48|662.98|0
1656552000000|2022-06-30 01:20:00|663.78|663.28|663.68|663.18|664.08|663.58|663.28|662.78|0
1656552300000|2022-06-30 01:25:00|663.88|663.38|663.88|663.38|663.88|663.38|663.48|662.98|0
1656552600000|2022-06-30 01:30:00|664.08|663.58|664.68|664.18|664.78|664.28|663.68|663.18|0
1656552900000|2022-06-30 01:35:00|664.78|664.28|664.78|664.28|665.18|664.68|664.48|663.98|0
1656553200000|2022-06-30 01:40:00|664.68|664.18|664.68|664.18|664.78|664.28|664.28|663.78|0
1656553500000|2022-06-30 01:45:00|664.78|664.28|664.68|664.18|665.18|664.68|664.68|664.18|0
1656553800000|2022-06-30 01:50:00|664.78|664.28|664.48|663.98|664.98|664.48|664.48|663.98|0
1656554100000|2022-06-30 01:55:00|664.28|663.78|663.68|663.18|664.48|663.98|663.68|663.18|0
1656554400000|2022-06-30 02:00:00|663.88|663.38|664.28|663.78|664.28|663.78|663.68|663.18|0
1656554700000|2022-06-30 02:05:00|664.48|663.98|664.48|663.98|664.48|663.98|664.08|663.58|0
1656555000000|2022-06-30 02:10:00|664.58|664.08|664.68|664.18|664.98|664.48|664.28|663.78|0
1656555300000|2022-06-30 02:15:00|664.78|664.28|664.68|664.18|664.78|664.28|664.68|664.18|0
1656555600000|2022-06-30 02:20:00|664.78|664.28|664.98|664.48|665.18|664.68|664.48|663.98|0
1656555900000|2022-06-30 02:25:00|665.08|664.58|665.18|664.68|665.38|664.88|664.98|664.48|0
1656556200000|2022-06-30 02:30:00|665.38|664.88|664.68|664.18|665.38|664.88|664.68|664.18|0
1656556500000|2022-06-30 02:35:00|664.88|664.38|664.68|664.18|664.88|664.38|664.48|663.98|0
1656556800000|2022-06-30 02:40:00|664.78|664.28|664.88|664.38|665.08|664.58|664.68|664.18|0
1656557100000|2022-06-30 02:45:00|664.98|664.48|664.28|663.78|665.08|664.58|664.28|663.78|0
1656557400000|2022-06-30 02:50:00|664.48|663.98|664.68|664.18|664.78|664.28|664.28|663.78|0
1656557700000|2022-06-30 02:55:00|664.88|664.38|665.38|664.88|665.38|664.88|664.88|664.38|0
1656558000000|2022-06-30 03:00:00|665.58|665.08|665.58|665.08|665.58|665.08|665.38|664.88|0
1656558300000|2022-06-30 03:05:00|665.78|665.28|665.38|664.88|665.78|665.28|665.18|664.68|0
1656558600000|2022-06-30 03:10:00|665.58|665.08|665.18|664.68|665.58|665.08|665.18|664.68|0
1656558900000|2022-06-30 03:15:00|665.38|664.88|665.38|664.88|665.58|665.08|665.08|664.58|0
1656559200000|2022-06-30 03:20:00|665.28|664.78|665.58|665.08|665.58|665.08|665.18|664.68|0
1656559500000|2022-06-30 03:25:00|665.48|664.98|665.38|664.88|665.58|665.08|665.18|664.68|0
1656559800000|2022-06-30 03:30:00|665.18|664.68|664.88|664.38|665.38|664.88|664.88|664.38|0
1656560100000|2022-06-30 03:35:00|664.98|664.48|664.48|663.98|664.98|664.48|664.28|663.78|0
1656560400000|2022-06-30 03:40:00|664.38|663.88|664.28|663.78|664.48|663.98|664.28|663.78|0
1656560700000|2022-06-30 03:45:00|664.48|663.98|663.38|662.88|664.48|663.98|663.38|662.88|0
1656561000000|2022-06-30 03:50:00|663.48|662.98|663.48|662.98|663.48|662.98|663.38|662.88|0
1656561300000|2022-06-30 03:55:00|663.38|662.88|663.48|662.98|663.58|663.08|663.38|662.88|0
1656561600000|2022-06-30 04:00:00|663.38|662.88|663.38|662.88|663.58|663.08|663.18|662.68|0
1656561900000|2022-06-30 04:05:00|663.48|662.98|663.48|662.98|663.68|663.18|663.48|662.98|0
1656562200000|2022-06-30 04:10:00|663.38|662.88|663.68|663.18|663.78|663.28|663.38|662.88|0
1656562500000|2022-06-30 04:15:00|663.78|663.28|663.88|663.38|663.88|663.38|663.68|663.18|0
1656562800000|2022-06-30 04:20:00|663.78|663.28|663.98|663.48|664.08|663.58|663.68|663.18|0
1656563100000|2022-06-30 04:25:00|664.08|663.58|663.88|663.38|664.08|663.58|663.88|663.38|0
1656563400000|2022-06-30 04:30:00|664.08|663.58|663.68|663.18|664.08|663.58|663.48|662.98|0
1656563700000|2022-06-30 04:35:00|663.48|662.98|663.48|662.98|663.68|663.18|663.18|662.68|0
1656564000000|2022-06-30 04:40:00|663.68|663.18|663.88|663.38|663.88|663.38|663.68|663.18|0
1656564300000|2022-06-30 04:45:00|663.68|663.18|663.68|663.18|663.88|663.38|663.68|663.18|0
1656564900000|2022-06-30 04:55:00|663.48|662.98|663.68|663.18|663.88|663.38|663.48|662.98|0
1656565200000|2022-06-30 05:00:00|663.68|663.18|663.68|663.18|663.88|663.38|663.38|662.88|0
1656565500000|2022-06-30 05:05:00|663.78|663.28|663.58|663.08|663.78|663.28|663.38|662.88|0
1656565800000|2022-06-30 05:10:00|663.38|662.88|663.58|663.08|663.58|663.08|663.18|662.68|0
1656566100000|2022-06-30 05:15:00|663.88|663.38|663.48|662.98|663.88|663.38|663.48|662.98|0
1656566400000|2022-06-30 05:20:00|663.38|662.88|662.88|662.38|663.38|662.88|662.78|662.28|0
1656566700000|2022-06-30 05:25:00|662.98|662.48|662.18|661.68|662.98|662.48|661.18|660.68|0
1656567000000|2022-06-30 05:30:00|662.08|661.58|661.28|660.78|662.18|661.68|661.08|660.58|0
1656567300000|2022-06-30 05:35:00|661.18|660.68|661.08|660.58|661.28|660.78|660.38|659.88|0
1656567600000|2022-06-30 05:40:00|661.18|660.68|660.88|660.38|661.38|660.88|660.68|660.18|0
1656567900000|2022-06-30 05:45:00|660.98|660.48|661.28|660.78|661.68|661.18|660.98|660.48|0
1656568200000|2022-06-30 05:50:00|661.48|660.98|660.38|659.88|661.48|660.98|660.38|659.88|0
1656568500000|2022-06-30 05:55:00|660.58|660.08|660.98|660.48|661.08|660.58|660.58|660.08|0
1656568800000|2022-06-30 06:00:00|660.78|660.38|658.68|658.38|661.18|660.88|658.48|658.18|124
1656569100000|2022-06-30 06:05:00|658.58|658.28|657.38|657.08|658.58|658.28|657.28|656.98|45
1656569400000|2022-06-30 06:10:00|657.28|656.98|658.38|658.08|658.68|658.38|656.98|656.68|22
1656569700000|2022-06-30 06:15:00|658.28|657.98|658.28|657.98|658.68|658.38|657.78|657.48|12
1656570000000|2022-06-30 06:20:00|658.18|657.88|658.18|657.88|658.28|657.98|657.68|657.38|13
1656570300000|2022-06-30 06:25:00|658.08|657.78|657.08|656.78|658.08|657.78|656.98|656.68|30
1656570600000|2022-06-30 06:30:00|656.88|656.58|656.28|655.98|657.18|656.88|656.18|655.88|73
1656570900000|2022-06-30 06:35:00|656.48|656.18|655.98|655.68|656.48|656.18|654.68|654.38|42
1656571200000|2022-06-30 06:40:00|656.08|655.78|655.08|654.78|656.28|655.98|654.98|654.68|14
1656571500000|2022-06-30 06:45:00|655.18|654.88|655.98|655.68|656.18|655.88|655.18|654.88|37
1656571800000|2022-06-30 06:50:00|656.08|655.78|655.98|655.68|656.48|656.18|655.58|655.28|37
1656572100000|2022-06-30 06:55:00|656.08|655.78|656.58|656.28|656.58|656.28|655.88|655.58|73
1656572400000|2022-06-30 07:00:00|656.48|656.38|656.58|656.48|658.08|657.98|655.78|655.68|743
1656572700000|2022-06-30 07:05:00|656.38|656.28|656.68|656.58|657.78|657.68|655.78|655.68|510
1656573000000|2022-06-30 07:10:00|656.58|656.48|656.08|655.98|657.98|657.88|655.58|655.48|370
1656573300000|2022-06-30 07:15:00|655.98|655.88|655.48|655.38|655.98|655.88|654.58|654.48|364
1656573600000|2022-06-30 07:20:00|655.28|655.18|656.18|656.08|656.38|656.28|654.98|654.88|384
1656573900000|2022-06-30 07:25:00|656.28|656.18|656.28|656.18|657.68|657.58|655.88|655.78|257
1656574200000|2022-06-30 07:30:00|656.18|656.08|657.98|657.88|657.98|657.88|655.58|655.48|270
1656574500000|2022-06-30 07:35:00|658.08|657.98|657.08|656.98|658.08|657.98|656.78|656.68|162
1656574800000|2022-06-30 07:40:00|657.1|657|657.5|657.4|658.3|658.2|657.1|657|272
1656575100000|2022-06-30 07:45:00|657.6|657.5|658.1|658|658.2|658.1|656.8|656.7|219
1656575400000|2022-06-30 07:50:00|658.2|658.1|658.2|658.1|658.7|658.6|658|657.9|146
1656575700000|2022-06-30 07:55:00|658.1|658|657|656.9|658.2|658.1|657|656.9|220
1656576000000|2022-06-30 08:00:00|656.9|656.8|658.7|658.6|658.8|658.7|656.8|656.7|128
1656576300000|2022-06-30 08:05:00|658.8|658.7|658.6|658.5|659.3|659.2|658.2|658.1|177
1656576600000|2022-06-30 08:10:00|658.5|658.4|658.5|658.4|658.7|658.6|658|657.9|114
1656576900000|2022-06-30 08:15:00|658.4|658.3|657.4|657.3|658.7|658.6|657.3|657.2|89
1656577200000|2022-06-30 08:20:00|657.3|657.2|657.9|657.8|658.4|658.3|657.3|657.2|153
1656577500000|2022-06-30 08:25:00|658|657.9|657|656.9|658.2|658.1|656.7|656.6|179
1656577800000|2022-06-30 08:30:00|656.9|656.8|657|656.9|657.8|657.7|656.8|656.7|166
1656578100000|2022-06-30 08:35:00|656.9|656.8|659.8|659.7|660.1|660|656.6|656.5|554
1656578400000|2022-06-30 08:40:00|659.7|659.6|660.9|660.8|661|660.9|659|658.9|234
1656578700000|2022-06-30 08:45:00|661|660.9|660.1|660|661|660.9|659.7|659.6|168
1656579000000|2022-06-30 08:50:00|660|659.9|660.2|660.1|660.5|660.4|659.8|659.7|174
1656579300000|2022-06-30 08:55:00|660.3|660.2|659.5|659.4|660.5|660.4|659.4|659.3|67
1656579600000|2022-06-30 09:00:00|659.6|659.5|658.8|658.7|659.7|659.6|658.6|658.5|139
1656579900000|2022-06-30 09:05:00|658.9|658.8|658|657.9|659.5|659.4|658|657.9|139
1656580200000|2022-06-30 09:10:00|658.1|658|656.6|656.5|658.1|658|656.6|656.5|200
1656580500000|2022-06-30 09:15:00|656.5|656.4|656|655.9|656.7|656.6|655.8|655.7|373
1656580800000|2022-06-30 09:20:00|655.9|655.8|656.2|656.1|656.6|656.5|655.8|655.7|151
1656581100000|2022-06-30 09:25:00|656.3|656.2|655.9|655.8|656.5|656.4|655.9|655.8|82
1656581400000|2022-06-30 09:30:00|655.8|655.7|656.6|656.5|656.9|656.8|655.5|655.4|177
1656581700000|2022-06-30 09:35:00|656.7|656.6|656.7|656.6|656.8|656.7|656.2|656.1|81
1656582000000|2022-06-30 09:40:00|656.8|656.7|656.9|656.8|657|656.9|656.3|656.2|145
1656582300000|2022-06-30 09:45:00|656.8|656.7|656.2|656.1|657|656.9|656.1|656|83
1656582600000|2022-06-30 09:50:00|656.1|656|656.6|656.5|656.8|656.7|655.8|655.7|81
1656582900000|2022-06-30 09:55:00|656.7|656.6|658|657.9|658.2|658.1|656.6|656.5|105
1656583200000|2022-06-30 10:00:00|657.9|657.8|658|657.9|658.4|658.3|657.5|657.4|115
1656583500000|2022-06-30 10:05:00|658.1|658|657.9|657.8|658.2|658.1|657.1|657|216
1656583800000|2022-06-30 10:10:00|658|657.9|657|656.9|658.2|658.1|657|656.9|62
1656584100000|2022-06-30 10:15:00|657.1|657|657.3|657.2|657.4|657.3|656.7|656.6|62
1656584400000|2022-06-30 10:20:00|657.2|657.1|658.1|658|658.1|658|657|656.9|69
1656584700000|2022-06-30 10:25:00|658|657.9|656.5|656.4|658|657.9|656.5|656.4|84
1656585000000|2022-06-30 10:30:00|656.4|656.3|656.7|656.6|656.8|656.7|656.4|656.3|64
1656585300000|2022-06-30 10:35:00|656.6|656.5|655.9|655.8|656.6|656.5|655.6|655.5|117
1656585600000|2022-06-30 10:40:00|655.8|655.7|655.9|655.8|656|655.9|655.4|655.3|70
1656585900000|2022-06-30 10:45:00|655.8|655.7|655.5|655.4|656|655.9|655.3|655.2|93
1656586200000|2022-06-30 10:50:00|655.4|655.3|655.9|655.8|655.9|655.8|655.3|655.2|88
1656586500000|2022-06-30 10:55:00|655.8|655.7|656.2|656.1|656.3|656.2|655.8|655.7|80
1656586800000|2022-06-30 11:00:00|656.1|656|655.2|655.1|656.2|656.1|654.9|654.8|153
1656587100000|2022-06-30 11:05:00|655.3|655.2|655.4|655.3|655.7|655.6|655.2|655.1|166
1656587400000|2022-06-30 11:10:00|655.5|655.4|655.4|655.3|655.6|655.5|655|654.9|114
1656587700000|2022-06-30 11:15:00|655.3|655.2|654.9|654.8|655.7|655.6|654.6|654.5|116
1656588000000|2022-06-30 11:20:00|654.8|654.7|655.2|655.1|655.3|655.2|654.8|654.7|94
1656588300000|2022-06-30 11:25:00|655.1|655|655.9|655.8|656|655.9|655|654.9|93
1656588600000|2022-06-30 11:30:00|656|655.9|655.3|655.2|656|655.9|654.9|654.8|140
1656588900000|2022-06-30 11:35:00|655.4|655.3|654.6|654.5|655.4|655.3|654.4|654.3|96
1656589200000|2022-06-30 11:40:00|654.62|654.52|655.22|655.12|655.42|655.32|654.52|654.42|80
1656589500000|2022-06-30 11:45:00|655.12|655.02|655.22|655.12|655.42|655.32|654.92|654.82|75
1656589800000|2022-06-30 11:50:00|655.32|655.22|655.12|655.02|655.32|655.22|654.72|654.62|102
1656590100000|2022-06-30 11:55:00|655.22|655.12|655.62|655.52|655.62|655.52|655.12|655.02|59
1656590400000|2022-06-30 12:00:00|655.52|655.42|656.62|656.52|656.72|656.62|655.52|655.42|117
1656590700000|2022-06-30 12:05:00|656.52|656.42|656.22|656.12|656.72|656.62|655.92|655.82|73
1656591000000|2022-06-30 12:10:00|656.32|656.22|656.62|656.52|656.72|656.62|656.12|656.02|70
1656591300000|2022-06-30 12:15:00|656.72|656.62|656.32|656.22|657.02|656.92|656.32|656.22|83
1656591600000|2022-06-30 12:20:00|656.42|656.32|657.02|656.92|657.32|657.22|656.42|656.32|64
1656591900000|2022-06-30 12:25:00|656.92|656.82|656.72|656.62|657.52|657.42|656.72|656.62|133
1656592200000|2022-06-30 12:30:00|656.62|656.52|658.62|658.52|658.82|658.72|656.62|656.52|282
1656592500000|2022-06-30 12:35:00|658.72|658.62|658.22|658.12|659.42|659.32|658.12|658.02|142
1656592800000|2022-06-30 12:40:00|658.12|658.02|658.72|658.62|658.82|658.72|657.92|657.82|101
1656593100000|2022-06-30 12:45:00|658.82|658.72|658.32|658.22|659.22|659.12|658.22|658.12|117
1656593400000|2022-06-30 12:50:00|658.42|658.32|657.12|657.02|658.42|658.32|656.92|656.82|116
1656593700000|2022-06-30 12:55:00|657.02|656.92|655.92|655.82|657.12|657.02|655.82|655.72|117
1656594000000|2022-06-30 13:00:00|655.82|655.72|656.62|656.52|656.62|656.52|655.42|655.32|128
1656594300000|2022-06-30 13:05:00|656.52|656.42|657.42|657.32|657.62|657.52|656.42|656.32|77
1656594600000|2022-06-30 13:10:00|657.32|657.22|657.12|657.02|657.52|657.42|657.12|657.02|95
1656594900000|2022-06-30 13:15:00|657.22|657.12|658.12|658.02|658.12|658.02|656.92|656.82|122
1656595200000|2022-06-30 13:20:00|658.02|657.92|657.22|657.12|658.12|658.02|657.12|657.02|109
1656595500000|2022-06-30 13:25:00|657.12|657.02|657.62|657.52|657.62|657.52|656.92|656.82|132
1656595800000|2022-06-30 13:30:00|657.72|657.62|656.82|656.72|658.62|658.52|656.02|655.92|429
1656596100000|2022-06-30 13:35:00|656.72|656.62|655.12|655.02|657.12|657.02|655.02|654.92|353
1656596400000|2022-06-30 13:40:00|655.02|654.92|655.12|655.02|655.72|655.62|654.62|654.52|336
1656596700000|2022-06-30 13:45:00|655.02|654.92|654.92|654.82|655.42|655.32|654.22|654.12|316
1656597000000|2022-06-30 13:50:00|654.82|654.72|653.52|653.42|655.12|655.02|653.22|653.12|301
1656597300000|2022-06-30 13:55:00|653.42|653.32|653.32|653.22|653.72|653.62|652.82|652.72|301
1656597600000|2022-06-30 14:00:00|653.52|653.42|652.72|652.62|653.72|653.62|652.52|652.42|288
1656597900000|2022-06-30 14:05:00|652.82|652.72|652.92|652.82|653.02|652.92|652.52|652.42|159
1656598200000|2022-06-30 14:10:00|652.88|652.78|654.28|654.18|654.28|654.18|652.88|652.78|413
1656598500000|2022-06-30 14:15:00|654.18|654.08|653.98|653.88|654.68|654.58|653.68|653.58|238
1656598800000|2022-06-30 14:20:00|653.88|653.78|653.48|653.38|653.88|653.78|652.98|652.88|220
1656599100000|2022-06-30 14:25:00|653.38|653.28|653.08|652.98|653.68|653.58|652.58|652.48|206
1656599400000|2022-06-30 14:30:00|652.98|652.88|655.88|655.78|655.88|655.78|652.88|652.78|326
1656599700000|2022-06-30 14:35:00|655.98|655.88|655.28|655.18|656.38|656.28|655.28|655.18|293
1656600000000|2022-06-30 14:40:00|655.38|655.28|655.08|654.98|655.68|655.58|654.78|654.68|178
1656600300000|2022-06-30 14:45:00|655.18|655.08|655.28|655.18|655.68|655.58|654.68|654.58|175
1656600600000|2022-06-30 14:50:00|655.38|655.28|656.18|656.08|656.38|656.28|655.28|655.18|240
1656600900000|2022-06-30 14:55:00|656.08|655.98|656.68|656.58|656.88|656.78|655.88|655.78|169
1656601200000|2022-06-30 15:00:00|656.58|656.48|655.38|655.28|656.58|656.48|655.08|654.98|198
1656601500000|2022-06-30 15:05:00|655.48|655.38|656.78|656.68|656.78|656.68|655.48|655.38|138
1656601800000|2022-06-30 15:10:00|657.58|657.48|657.68|657.58|658.08|657.98|657.18|657.08|311
1656602100000|2022-06-30 15:15:00|657.58|657.48|657.68|657.58|658.28|658.18|657.48|657.38|278
1656602400000|2022-06-30 15:20:00|657.58|657.48|658.58|658.48|658.58|658.48|657.58|657.48|877
1656602700000|2022-06-30 15:25:00|658.48|658.38|658.58|658.48|659.78|659.68|658.48|658.38|780
1656603000000|2022-06-30 15:30:00|658.68|658.38|659.08|658.78|659.48|659.18|658.48|658.18|1028
1656603300000|2022-06-30 15:35:00|659.18|658.88|660.18|659.88|660.18|659.88|658.78|658.48|431
1656603600000|2022-06-30 15:40:00|660.08|659.78|660.68|660.38|660.88|660.58|659.98|659.68|195
1656603900000|2022-06-30 15:45:00|660.78|660.48|660.98|660.68|661.38|661.08|660.48|660.18|153
1656604200000|2022-06-30 15:50:00|660.88|660.58|661.38|661.08|661.48|661.18|660.58|660.28|97
1656604500000|2022-06-30 15:55:00|661.28|660.98|661.58|661.28|661.88|661.58|660.68|660.38|76
1656604800000|2022-06-30 16:00:00|661.68|661.38|660.78|660.48|661.68|661.38|660.58|660.28|67
1656605100000|2022-06-30 16:05:00|660.88|660.58|659.78|659.48|660.88|660.58|659.68|659.38|43
1656605400000|2022-06-30 16:10:00|659.68|659.38|660.38|660.08|660.48|660.18|659.48|659.18|23
1656605700000|2022-06-30 16:15:00|660.28|659.98|660.78|660.48|660.88|660.58|659.88|659.58|18
1656606000000|2022-06-30 16:20:00|660.68|660.38|662.38|662.08|662.48|662.18|660.58|660.28|66
1656606300000|2022-06-30 16:25:00|662.48|662.18|663.18|662.88|663.28|662.98|662.28|661.98|60
1656606600000|2022-06-30 16:30:00|663.28|662.98|663.48|663.18|664.18|663.88|663.08|662.78|52
1656606900000|2022-06-30 16:35:00|663.38|663.08|662.78|662.48|663.38|663.08|662.58|662.28|41
1656607200000|2022-06-30 16:40:00|662.68|662.38|662.78|662.48|663.08|662.78|662.28|661.98|34
1656607500000|2022-06-30 16:45:00|662.88|662.58|662.08|661.78|663.18|662.88|661.98|661.68|16
1656607800000|2022-06-30 16:50:00|662.18|661.88|662.58|662.28|662.68|662.38|661.68|661.38|20
1656608100000|2022-06-30 16:55:00|662.68|662.38|662.38|662.08|662.88|662.58|662.18|661.88|11
1656608400000|2022-06-30 17:00:00|662.48|662.18|662.68|662.38|663.08|662.78|662.38|662.08|13
1656608700000|2022-06-30 17:05:00|662.78|662.48|661.38|661.08|662.78|662.48|661.38|661.08|27
1656609000000|2022-06-30 17:10:00|661.48|661.18|660.18|659.88|661.58|661.28|659.98|659.68|30
1656609300000|2022-06-30 17:15:00|660.08|659.78|660.38|660.08|660.58|660.28|659.98|659.68|27
1656609600000|2022-06-30 17:20:00|660.28|659.98|661.38|661.08|661.48|661.18|660.18|659.88|35
1656609900000|2022-06-30 17:25:00|661.28|660.98|661.58|661.28|661.78|661.48|661.28|660.98|26
1656610200000|2022-06-30 17:30:00|661.48|661.18|661.78|661.48|662.18|661.88|661.48|661.18|35
1656610500000|2022-06-30 17:35:00|661.88|661.58|662.08|661.78|662.28|661.98|661.78|661.48|11
1656610800000|2022-06-30 17:40:00|662.18|661.88|661.28|660.98|662.78|662.48|661.18|660.88|20
1656611100000|2022-06-30 17:45:00|661.18|660.88|662.78|662.48|662.78|662.48|661.18|660.88|17
1656611400000|2022-06-30 17:50:00|662.68|662.38|663.08|662.78|663.58|663.28|662.48|662.18|85
1656611700000|2022-06-30 17:55:00|662.98|662.68|662.88|662.58|662.98|662.68|662.48|662.18|22
1656612000000|2022-06-30 18:00:00|662.98|662.68|663.18|662.88|663.18|662.88|662.58|662.28|51
1656612300000|2022-06-30 18:05:00|663.08|662.78|662.28|661.98|663.18|662.88|662.08|661.78|21
1656612600000|2022-06-30 18:10:00|662.18|661.88|662.18|661.88|662.98|662.68|662.08|661.78|11
1656612900000|2022-06-30 18:15:00|662.08|661.78|663.08|662.78|663.08|662.78|661.88|661.58|22
1656613200000|2022-06-30 18:20:00|662.98|662.68|661.68|661.38|663.08|662.78|661.68|661.38|15
1656613500000|2022-06-30 18:25:00|661.58|661.28|661.98|661.68|662.18|661.88|661.08|660.78|21
1656613800000|2022-06-30 18:30:00|661.88|661.58|661.98|661.68|662.28|661.98|661.58|661.28|11
1656614100000|2022-06-30 18:35:00|661.88|661.58|661.98|661.68|662.08|661.78|661.58|661.28|4
1656614400000|2022-06-30 18:40:00|661.88|661.58|660.28|659.98|661.88|661.58|660.18|659.88|17
1656614700000|2022-06-30 18:45:00|660.18|659.88|660.68|660.38|660.98|660.68|660.08|659.78|10
1656615000000|2022-06-30 18:50:00|660.78|660.48|660.08|659.78|660.78|660.48|659.68|659.38|12
1656615300000|2022-06-30 18:55:00|659.98|659.68|659.98|659.68|660.18|659.88|659.68|659.38|35
1656615600000|2022-06-30 19:00:00|659.88|659.58|659.88|659.58|660.38|660.08|659.78|659.48|13
1656615900000|2022-06-30 19:05:00|659.78|659.48|658.48|658.18|659.78|659.48|658.38|658.08|31
1656616200000|2022-06-30 19:10:00|658.38|658.08|658.78|658.48|658.88|658.58|658.38|658.08|24
1656616500000|2022-06-30 19:15:00|658.68|658.38|658.38|658.08|658.78|658.48|657.98|657.68|58
1656616800000|2022-06-30 19:20:00|658.48|658.18|659.48|659.18|659.48|659.18|658.48|658.18|45
1656617100000|2022-06-30 19:25:00|659.38|659.08|660.68|660.38|660.68|660.38|659.38|659.08|25
1656617400000|2022-06-30 19:30:00|660.58|660.28|661.68|661.38|661.78|661.48|660.48|660.18|35
1656617700000|2022-06-30 19:35:00|661.58|661.28|661.78|661.48|662.48|662.18|661.18|660.88|55
1656618000000|2022-06-30 19:40:00|661.88|661.58|660.78|660.48|662.08|661.78|660.28|659.98|35
1656618300000|2022-06-30 19:45:00|660.68|660.38|661.38|661.08|662.18|661.88|660.58|660.28|33
1656618600000|2022-06-30 19:50:00|661.28|660.98|660.08|659.78|661.58|661.28|659.88|659.58|66
1656618900000|2022-06-30 19:55:00|660.58|660.28|662.98|662.48|663.08|662.58|660.58|660.28|84
1656619200000|2022-06-30 20:00:00|662.58|662.08|661.18|660.68|662.58|662.08|660.38|659.88|0
1656619500000|2022-06-30 20:05:00|661.28|660.78|660.68|660.18|661.28|660.78|660.08|659.58|0
1656619800000|2022-06-30 20:10:00|660.78|660.28|660.38|659.88|661.38|660.88|660.28|659.78|0
1656620100000|2022-06-30 20:15:00|660.38|659.88|661.18|660.68|661.18|660.68|660.28|659.78|0
1656620400000|2022-06-30 20:20:00|661.28|660.78|661.28|660.78|661.48|660.98|661.08|660.58|0
1656620700000|2022-06-30 20:25:00|661.38|660.88|661.58|661.08|661.88|661.38|661.28|660.78|0
1656621000000|2022-06-30 20:30:00|661.48|660.98|661.58|661.08|661.58|661.08|661.08|660.58|0
1656621300000|2022-06-30 20:35:00|661.48|660.98|661.28|660.78|661.58|661.08|661.18|660.68|0
1656621600000|2022-06-30 20:40:00|661.38|660.88|661.48|660.98|661.48|660.98|661.28|660.78|0
1656621900000|2022-06-30 20:45:00|661.38|660.88|661.48|660.98|661.58|661.08|661.18|660.68|0
1656622200000|2022-06-30 20:50:00|661.38|660.88|661.08|660.58|661.48|660.98|660.88|660.38|0
1656622500000|2022-06-30 20:55:00|661.18|660.68|660.88|660.38|661.48|660.98|660.68|660.18|0
1656622800000|2022-06-30 21:00:00|661.08|660.58|660.88|660.38|661.08|660.58|660.78|660.28|0
1656623100000|2022-06-30 21:05:00|660.98|660.48|660.98|660.48|660.98|660.48|660.88|660.38|0
1656623400000|2022-06-30 21:10:00|660.88|660.38|660.78|660.28|660.88|660.38|660.78|660.28|0
1656623700000|2022-06-30 21:15:00|660.88|660.38|660.88|660.38|660.88|660.38|660.78|660.28|0
1656624000000|2022-06-30 21:20:00|660.98|660.48|660.88|660.38|660.98|660.48|660.88|660.38|0
1656624300000|2022-06-30 21:25:00|660.98|660.48|660.88|660.38|660.98|660.48|660.88|660.38|0
1656624600000|2022-06-30 21:30:00|660.98|660.48|660.88|660.38|660.98|660.48|660.88|660.38|0
1656624900000|2022-06-30 21:35:00|660.98|660.48|660.88|660.38|660.98|660.48|660.88|660.38|0
1656625200000|2022-06-30 21:40:00|660.98|660.48|660.98|660.48|660.98|660.48|660.98|660.48|0
1656625500000|2022-06-30 21:45:00|660.88|660.38|660.98|660.48|660.98|660.48|660.88|660.38|0
1656625800000|2022-06-30 21:50:00|660.88|660.38|660.88|660.38|660.88|660.38|660.88|660.38|0
1656626400000|2022-06-30 22:00:00|660.98|660.48|660.48|659.98|661.08|660.58|660.38|659.88|0
1656626700000|2022-06-30 22:05:00|660.58|660.08|659.88|659.38|660.58|660.08|659.88|659.38|0
1656627000000|2022-06-30 22:10:00|659.78|659.28|659.68|659.18|660.28|659.78|659.58|659.08|0
1656627300000|2022-06-30 22:15:00|659.78|659.28|660.28|659.78|660.48|659.98|659.58|659.08|0
1656627600000|2022-06-30 22:20:00|660.38|659.88|660.38|659.88|660.58|660.08|660.28|659.78|0
1656627900000|2022-06-30 22:25:00|660.28|659.78|659.78|659.28|660.38|659.88|659.78|659.28|0
1656628200000|2022-06-30 22:30:00|659.88|659.38|660.08|659.58|660.28|659.78|659.88|659.38|0
1656628500000|2022-06-30 22:35:00|659.98|659.48|659.88|659.38|660.18|659.68|659.88|659.38|0
1656628800000|2022-06-30 22:40:00|659.98|659.48|660.28|659.78|660.28|659.78|659.88|659.38|0
1656629100000|2022-06-30 22:45:00|660.38|659.88|660.28|659.78|660.48|659.98|660.28|659.78|0
1656629400000|2022-06-30 22:50:00|660.38|659.88|660.68|660.18|660.68|660.18|660.28|659.78|0
1656629700000|2022-06-30 22:55:00|660.58|660.08|660.18|659.68|660.58|660.08|660.08|659.58|0
1656630000000|2022-06-30 23:00:00|660.28|659.78|660.28|659.78|660.48|659.98|660.18|659.68|0
1656630300000|2022-06-30 23:05:00|660.18|659.68|660.38|659.88|660.48|659.98|660.18|659.68|0
1656630600000|2022-06-30 23:10:00|660.28|659.78|660.38|659.88|660.48|659.98|660.28|659.78|0
1656630900000|2022-06-30 23:15:00|660.28|659.78|659.98|659.48|660.28|659.78|659.98|659.48|0
1656631200000|2022-06-30 23:20:00|659.88|659.38|660.28|659.78|660.28|659.78|659.68|659.18|0
1656631500000|2022-06-30 23:25:00|660.38|659.88|661.28|660.78|661.28|660.78|660.28|659.78|0
1656631800000|2022-06-30 23:30:00|661.28|660.78|660.98|660.48|661.48|660.98|660.98|660.48|0
1656632100000|2022-06-30 23:35:00|661.08|660.58|661.08|660.58|661.18|660.68|660.88|660.38|0
1656632400000|2022-06-30 23:40:00|661.18|660.68|661.18|660.68|661.48|660.98|661.08|660.58|0
1656632700000|2022-06-30 23:45:00|660.98|660.48|661.38|660.88|661.48|660.98|660.78|660.28|0
1656633000000|2022-06-30 23:50:00|661.48|660.98|662.08|661.58|662.18|661.68|661.38|660.88|0
1656633300000|2022-06-30 23:55:00|662.18|661.68|662.28|661.78|662.38|661.88|662.18|661.68|0
1656633600000|2022-07-01 00:00:00|662.38|661.88|662.98|662.48|663.08|662.58|662.08|661.58|0
1656633900000|2022-07-01 00:05:00|662.88|662.38|662.48|661.98|662.98|662.48|662.38|661.88|0
1656634200000|2022-07-01 00:10:00|662.58|662.08|662.98|662.48|663.08|662.58|662.48|661.98|0
1656634500000|2022-07-01 00:15:00|662.78|662.28|663.08|662.58|663.18|662.68|661.88|661.38|0
1656634800000|2022-07-01 00:20:00|662.98|662.48|661.58|661.08|663.08|662.58|661.58|661.08|0
1656635100000|2022-07-01 00:25:00|661.78|661.28|661.48|660.98|661.78|661.28|660.98|660.48|0
1656635400000|2022-07-01 00:30:00|661.38|660.88|661.38|660.88|661.68|661.18|660.78|660.28|0
1656635700000|2022-07-01 00:35:00|661.28|660.78|660.38|659.88|661.58|661.08|660.38|659.88|0
1656636000000|2022-07-01 00:40:00|660.48|659.98|660.78|660.28|660.98|660.48|660.38|659.88|0
1656636300000|2022-07-01 00:45:00|660.88|660.38|661.98|661.48|662.28|661.78|660.78|660.28|0
1656636600000|2022-07-01 00:50:00|661.78|661.28|661.88|661.38|662.18|661.68|661.58|661.08|0
1656636900000|2022-07-01 00:55:00|661.98|661.48|660.98|660.48|661.98|661.48|660.98|660.48|0
1656637200000|2022-07-01 01:00:00|661.18|660.68|660.98|660.48|661.48|660.98|660.78|660.28|0
1656637500000|2022-07-01 01:05:00|660.78|660.28|660.58|660.08|661.38|660.88|660.48|659.98|0
1656637800000|2022-07-01 01:10:00|660.78|660.28|660.58|660.08|660.78|660.28|659.88|659.38|0
1656638100000|2022-07-01 01:15:00|660.48|659.98|660.58|660.08|660.78|660.28|660.18|659.68|0
1656638400000|2022-07-01 01:20:00|660.68|660.18|660.28|659.78|660.78|660.28|660.18|659.68|0
1656638700000|2022-07-01 01:25:00|660.38|659.88|659.68|659.18|660.58|660.08|659.68|659.18|0
1656639000000|2022-07-01 01:30:00|659.48|658.98|659.08|658.58|659.48|658.98|658.88|658.38|0
1656639300000|2022-07-01 01:35:00|658.98|658.48|659.08|658.58|659.28|658.78|658.48|657.98|0
1656639600000|2022-07-01 01:40:00|659.18|658.68|658.88|658.38|659.48|658.98|658.88|658.38|0
1656639900000|2022-07-01 01:45:00|658.98|658.48|659.48|658.98|659.78|659.28|658.98|658.48|0
1656640200000|2022-07-01 01:50:00|659.58|659.08|659.68|659.18|659.98|659.48|659.58|659.08|0
1656640500000|2022-07-01 01:55:00|659.78|659.28|659.28|658.78|659.78|659.28|659.08|658.58|0
1656640800000|2022-07-01 02:00:00|659.38|658.88|659.88|659.38|659.88|659.38|658.68|658.18|0
1656641100000|2022-07-01 02:05:00|659.98|659.48|659.98|659.48|660.18|659.68|659.88|659.38|0
1656641400000|2022-07-01 02:10:00|660.08|659.58|660.38|659.88|660.58|660.08|660.08|659.58|0
1656641700000|2022-07-01 02:15:00|660.28|659.78|659.88|659.38|660.38|659.88|659.48|658.98|0
1656642000000|2022-07-01 02:20:00|659.78|659.28|658.88|658.38|659.78|659.28|658.88|658.38|0
1656642300000|2022-07-01 02:25:00|658.68|658.18|658.68|658.18|658.88|658.38|658.48|657.98|0
1656642600000|2022-07-01 02:30:00|658.78|658.28|657.38|656.88|658.98|658.48|657.18|656.68|0
1656642900000|2022-07-01 02:35:00|657.48|656.98|656.98|656.48|657.58|657.08|656.98|656.48|0
1656643200000|2022-07-01 02:40:00|657.18|656.68|656.98|656.48|657.48|656.98|656.58|656.08|0
1656643500000|2022-07-01 02:45:00|656.78|656.28|656.78|656.28|657.48|656.98|656.78|656.28|0
1656643800000|2022-07-01 02:50:00|656.88|656.38|656.58|656.08|656.88|656.38|656.38|655.88|0
1656644100000|2022-07-01 02:55:00|656.38|655.88|657.18|656.68|657.18|656.68|656.38|655.88|0
1656644400000|2022-07-01 03:00:00|656.98|656.48|656.98|656.48|657.18|656.68|656.78|656.28|0
1656644700000|2022-07-01 03:05:00|656.78|656.28|656.18|655.68|656.98|656.48|655.98|655.48|0
1656645000000|2022-07-01 03:10:00|656.28|655.78|655.38|654.88|656.38|655.88|655.38|654.88|0
1656645300000|2022-07-01 03:15:00|655.48|654.98|654.68|654.18|655.78|655.28|654.68|654.18|0
1656645600000|2022-07-01 03:20:00|654.88|654.38|655.58|655.08|655.78|655.28|654.88|654.38|0
1656645900000|2022-07-01 03:25:00|655.48|654.98|655.48|654.98|655.58|655.08|655.28|654.78|0
1656646200000|2022-07-01 03:30:00|655.58|655.08|655.58|655.08|655.78|655.28|655.08|654.58|0
1656646500000|2022-07-01 03:35:00|655.48|654.98|655.18|654.68|655.78|655.28|655.18|654.68|0
1656646800000|2022-07-01 03:40:00|654.98|654.48|654.18|653.68|655.18|654.68|654.08|653.58|0
1656647100000|2022-07-01 03:45:00|654.08|653.58|654.28|653.78|654.38|653.88|653.88|653.38|0
1656647400000|2022-07-01 03:50:00|654.38|653.88|654.88|654.38|654.88|654.38|654.08|653.58|0
1656647700000|2022-07-01 03:55:00|654.78|654.28|654.48|653.98|654.88|654.38|654.28|653.78|0
1656648000000|2022-07-01 04:00:00|654.38|653.88|655.28|654.78|655.28|654.78|654.38|653.88|0
1656648300000|2022-07-01 04:05:00|655.08|654.58|654.88|654.38|655.08|654.58|654.68|654.18|0
1656648600000|2022-07-01 04:10:00|655.08|654.58|653.78|653.28|655.08|654.58|653.58|653.08|0
1656648900000|2022-07-01 04:15:00|653.98|653.48|653.38|652.88|654.08|653.58|653.18|652.68|0
1656649200000|2022-07-01 04:20:00|653.58|653.08|654.08|653.58|654.18|653.68|653.18|652.68|0
1656649500000|2022-07-01 04:25:00|653.98|653.48|653.58|653.08|654.08|653.58|653.38|652.88|0
1656649800000|2022-07-01 04:30:00|653.78|653.28|654.18|653.68|654.48|653.98|653.58|653.08|0
1656650100000|2022-07-01 04:35:00|654.28|653.78|654.18|653.68|654.28|653.78|653.78|653.28|0
1656650400000|2022-07-01 04:40:00|654.28|653.78|654.68|654.18|655.08|654.58|653.98|653.48|0
1656650700000|2022-07-01 04:45:00|654.48|653.98|654.48|653.98|654.68|654.18|654.28|653.78|0
1656651000000|2022-07-01 04:50:00|654.68|654.18|654.68|654.18|654.88|654.38|654.48|653.98|0
1656651300000|2022-07-01 04:55:00|654.78|654.28|654.08|653.58|654.88|654.38|654.08|653.58|0
1656651600000|2022-07-01 05:00:00|653.98|653.48|654.08|653.58|654.28|653.78|653.78|653.28|0
1656651900000|2022-07-01 05:05:00|653.98|653.48|654.28|653.78|654.38|653.88|653.58|653.08|0
1656652200000|2022-07-01 05:10:00|654.18|653.68|654.08|653.58|654.48|653.98|653.98|653.48|0
1656652500000|2022-07-01 05:15:00|654.18|653.68|653.58|653.08|654.18|653.68|653.18|652.68|0
1656652800000|2022-07-01 05:20:00|653.38|652.88|653.58|653.08|653.98|653.48|653.38|652.88|0
1656653100000|2022-07-01 05:25:00|653.78|653.28|654.68|654.18|654.88|654.38|653.78|653.28|0
1656653400000|2022-07-01 05:30:00|654.88|654.38|654.28|653.78|654.88|654.38|653.98|653.48|0
1656653700000|2022-07-01 05:35:00|654.38|653.88|654.28|653.78|654.68|654.18|654.18|653.68|0
1656654000000|2022-07-01 05:40:00|654.38|653.88|654.58|654.08|654.68|654.18|654.28|653.78|0
1656654300000|2022-07-01 05:45:00|654.68|654.18|654.28|653.78|655.08|654.58|654.28|653.78|0
1656654600000|2022-07-01 05:50:00|654.38|653.88|654.58|654.08|654.88|654.38|654.38|653.88|0
1656654900000|2022-07-01 05:55:00|654.38|653.88|654.18|653.68|655.08|654.58|654.18|653.68|0
1656655200000|2022-07-01 06:00:00|654.98|654.68|655.28|654.98|656.28|655.98|653.78|653.48|114
1656655500000|2022-07-01 06:05:00|655.38|655.08|653.88|653.58|655.58|655.28|653.58|653.28|64
1656655800000|2022-07-01 06:10:00|653.78|653.48|654.08|653.78|654.28|653.98|653.48|653.18|48
1656656100000|2022-07-01 06:15:00|653.98|653.68|652.88|652.58|653.98|653.68|652.88|652.58|52
1656656400000|2022-07-01 06:20:00|652.78|652.48|653.78|653.48|653.98|653.68|652.78|652.48|47
1656656700000|2022-07-01 06:25:00|653.68|653.38|654.28|653.98|654.38|654.08|653.28|652.98|30
1656657000000|2022-07-01 06:30:00|654.08|653.78|653.68|653.38|654.48|654.18|653.68|653.38|31
1656657300000|2022-07-01 06:35:00|653.88|653.58|653.58|653.28|653.88|653.58|653.48|653.18|31
1656657600000|2022-07-01 06:40:00|653.48|653.18|652.88|652.58|653.68|653.38|652.88|652.58|27
1656657900000|2022-07-01 06:45:00|653.08|652.78|652.78|652.48|653.08|652.78|652.38|652.08|34
1656658200000|2022-07-01 06:50:00|652.98|652.68|653.08|652.78|653.38|653.08|652.78|652.48|28
1656658500000|2022-07-01 06:55:00|652.98|652.68|652.38|652.08|653.58|653.28|652.38|652.08|109
1656658800000|2022-07-01 07:00:00|652.28|652.18|650.18|650.08|652.38|652.28|648.78|648.68|815
1656659100000|2022-07-01 07:05:00|650.38|650.28|651.88|651.78|652.18|652.08|650.18|650.08|547
1656659400000|2022-07-01 07:10:00|651.98|651.88|650.88|650.78|651.98|651.88|650.28|650.18|334
1656659700000|2022-07-01 07:15:00|650.98|650.88|651.18|651.08|651.38|651.28|650.08|649.98|366
1656660000000|2022-07-01 07:20:00|651.28|651.18|652.78|652.68|652.98|652.88|650.68|650.58|270
1656660300000|2022-07-01 07:25:00|652.88|652.78|652.68|652.58|653.58|653.48|651.78|651.68|335
1656660600000|2022-07-01 07:30:00|652.78|652.68|654.08|653.98|654.58|654.48|652.58|652.48|393
1656660900000|2022-07-01 07:35:00|654.18|654.08|653.18|653.08|654.28|654.18|653.18|653.08|259
1656661200000|2022-07-01 07:40:00|653.2|653.1|653.9|653.8|654.1|654|653.1|653|219
1656661500000|2022-07-01 07:45:00|654|653.9|653.4|653.3|654.2|654.1|652.9|652.8|186
1656661800000|2022-07-01 07:50:00|653.5|653.4|653.8|653.7|654.5|654.4|653.3|653.2|169
1656662100000|2022-07-01 07:55:00|653.7|653.6|653.6|653.5|653.8|653.7|653.1|653|179
1656662400000|2022-07-01 08:00:00|653.7|653.6|652.5|652.4|654.3|654.2|652.4|652.3|241
1656662700000|2022-07-01 08:05:00|652.4|652.3|652.2|652.1|652.7|652.6|651.3|651.2|255
1656663000000|2022-07-01 08:10:00|652.3|652.2|654.5|654.4|654.6|654.5|652.1|652|166
1656663300000|2022-07-01 08:15:00|654.4|654.3|654.9|654.8|655|654.9|654.4|654.3|173
1656663600000|2022-07-01 08:20:00|654.7|654.6|656.3|656.2|656.7|656.6|654.6|654.5|242
1656663900000|2022-07-01 08:25:00|656.2|656.1|656.1|656|656.4|656.3|655.7|655.6|138
1656664200000|2022-07-01 08:30:00|656.2|656.1|656.4|656.3|656.9|656.8|656|655.9|176
1656664500000|2022-07-01 08:35:00|656.3|656.2|657.5|657.4|657.8|657.7|656.1|656|158
1656664800000|2022-07-01 08:40:00|657.6|657.5|657.7|657.6|658.1|658|657.4|657.3|231
1656665100000|2022-07-01 08:45:00|657.6|657.5|658.2|658.1|658.2|658.1|657.2|657.1|171
1656665400000|2022-07-01 08:50:00|658.3|658.2|658.6|658.5|658.7|658.6|657.9|657.8|139
1656665700000|2022-07-01 08:55:00|658.5|658.4|658.2|658.1|659.1|659|658.2|658.1|152
1656666000000|2022-07-01 09:00:00|658.3|658.2|658.6|658.5|658.7|658.6|657.3|657.2|209
1656666300000|2022-07-01 09:05:00|658.7|658.6|660.2|660.1|660.3|660.2|658.4|658.3|197
1656666600000|2022-07-01 09:10:00|660.3|660.2|659.5|659.4|660.3|660.2|659.2|659.1|330
1656666900000|2022-07-01 09:15:00|659.6|659.5|660.2|660.1|660.2|660.1|659.6|659.5|116
1656667200000|2022-07-01 09:20:00|660.3|660.2|660.4|660.3|660.7|660.6|659.4|659.3|283
1656667500000|2022-07-01 09:25:00|660.2|660.1|659.5|659.4|660.4|660.3|659.5|659.4|116
1656667800000|2022-07-01 09:30:00|659.6|659.5|659.3|659.2|659.7|659.6|659.1|659|156
1656668100000|2022-07-01 09:35:00|659.4|659.3|659.4|659.3|660.2|660.1|659.3|659.2|111
1656668400000|2022-07-01 09:40:00|659.5|659.4|660.1|660|660.1|660|659.2|659.1|124
1656668700000|2022-07-01 09:45:00|660|659.9|661|660.9|661.1|661|659.7|659.6|116
1656669000000|2022-07-01 09:50:00|660.9|660.8|660.8|660.7|661.1|661|660.4|660.3|128
1656669300000|2022-07-01 09:55:00|660.9|660.8|660.7|660.6|660.9|660.8|660.2|660.1|97
1656669600000|2022-07-01 10:00:00|660.8|660.7|660|659.9|661.1|661|660|659.9|63
1656669900000|2022-07-01 10:05:00|659.9|659.8|658.9|658.8|660.2|660.1|658.8|658.7|127
1656670200000|2022-07-01 10:10:00|659|658.9|659.6|659.5|659.6|659.5|658.6|658.5|74
1656670500000|2022-07-01 10:15:00|659.7|659.6|660.3|660.2|660.5|660.4|659.6|659.5|70
1656670800000|2022-07-01 10:20:00|660.4|660.3|660.7|660.6|660.8|660.7|660.2|660.1|84
1656671100000|2022-07-01 10:25:00|660.8|660.7|659.8|659.7|660.9|660.8|659.7|659.6|70
1656671400000|2022-07-01 10:30:00|659.9|659.8|659.3|659.2|660.4|660.3|659.3|659.2|130
1656671700000|2022-07-01 10:35:00|659.4|659.3|658.6|658.5|659.5|659.4|658.6|658.5|76
1656672000000|2022-07-01 10:40:00|658.7|658.6|658.2|658.1|658.8|658.7|658.1|658|116
1656672300000|2022-07-01 10:45:00|658.1|658|657.4|657.3|658.4|658.3|657.3|657.2|134
1656672600000|2022-07-01 10:50:00|657.5|657.4|656.5|656.4|657.5|657.4|656.4|656.3|82
1656672900000|2022-07-01 10:55:00|656.6|656.5|656.3|656.2|656.6|656.5|655.8|655.7|179
1656673200000|2022-07-01 11:00:00|656.2|656.1|656.3|656.2|656.8|656.7|655.9|655.8|162
1656673500000|2022-07-01 11:05:00|656.4|656.3|655.9|655.8|656.4|656.3|655.7|655.6|106
1656673800000|2022-07-01 11:10:00|656|655.9|655.4|655.3|656.2|656.1|655.2|655.1|202
1656674100000|2022-07-01 11:15:00|655.5|655.4|655.3|655.2|655.8|655.7|654.8|654.7|173
1656674400000|2022-07-01 11:20:00|655.2|655.1|654.8|654.7|655.3|655.2|654.6|654.5|134
1656674700000|2022-07-01 11:25:00|654.9|654.8|654.8|654.7|655.2|655.1|654.5|654.4|214
1656675000000|2022-07-01 11:30:00|655|654.9|654.9|654.8|655.3|655.2|654.5|654.4|96
1656675300000|2022-07-01 11:35:00|655|654.9|655.2|655.1|655.8|655.7|654.7|654.6|98
1656675600000|2022-07-01 11:40:00|655.22|655.12|654.82|654.72|655.32|655.22|654.52|654.42|87
1656675900000|2022-07-01 11:45:00|654.72|654.62|654.22|654.12|655.12|655.02|654.22|654.12|90
1656676200000|2022-07-01 11:50:00|654.12|654.02|654.22|654.12|654.62|654.52|653.82|653.72|106
1656676500000|2022-07-01 11:55:00|654.12|654.02|654.32|654.22|654.52|654.42|653.72|653.62|130
1656676800000|2022-07-01 12:00:00|654.22|654.12|655.02|654.92|655.12|655.02|653.92|653.82|92
1656677100000|2022-07-01 12:05:00|655.12|655.02|654.82|654.72|655.12|655.02|654.52|654.42|82
1656677400000|2022-07-01 12:10:00|654.92|654.82|654.32|654.22|654.92|654.82|654.12|654.02|98
1656677700000|2022-07-01 12:15:00|654.42|654.32|653.92|653.82|654.52|654.42|653.82|653.72|112
1656678000000|2022-07-01 12:20:00|653.82|653.72|654.32|654.22|654.62|654.52|653.72|653.62|112
1656678300000|2022-07-01 12:25:00|654.22|654.12|653.52|653.42|654.32|654.22|653.42|653.32|148
1656678600000|2022-07-01 12:30:00|653.62|653.52|655.42|655.32|655.42|655.32|653.32|653.22|173
1656678900000|2022-07-01 12:35:00|655.32|655.22|655.12|655.02|655.42|655.32|654.62|654.52|84
1656679200000|2022-07-01 12:40:00|655.22|655.12|654.92|654.82|655.52|655.42|654.72|654.62|92
1656679500000|2022-07-01 12:45:00|655.02|654.92|654.92|654.82|655.22|655.12|654.32|654.22|127
1656679800000|2022-07-01 12:50:00|655.02|654.92|655.02|654.92|655.52|655.42|654.72|654.62|58
1656680100000|2022-07-01 12:55:00|655.12|655.02|655.62|655.52|655.62|655.52|654.92|654.82|117
1656680400000|2022-07-01 13:00:00|655.72|655.62|655.82|655.72|656.42|656.32|655.42|655.32|187
1656680700000|2022-07-01 13:05:00|655.92|655.82|655.62|655.52|656.12|656.02|655.42|655.32|141
1656681000000|2022-07-01 13:10:00|655.72|655.62|656.02|655.92|656.22|656.12|655.62|655.52|47
1656681300000|2022-07-01 13:15:00|656.12|656.02|655.62|655.52|656.12|656.02|655.62|655.52|134
1656681600000|2022-07-01 13:20:00|655.52|655.42|655.22|655.12|655.82|655.72|655.22|655.12|114
1656681900000|2022-07-01 13:25:00|655.12|655.02|654.92|654.82|655.52|655.42|654.92|654.82|85
1656682200000|2022-07-01 13:30:00|655.02|654.92|655.22|655.12|657.02|656.92|654.92|654.82|476
1656682500000|2022-07-01 13:35:00|655.12|655.02|656.32|656.22|656.42|656.32|654.42|654.32|335
1656682800000|2022-07-01 13:40:00|656.42|656.32|656.92|656.82|658.12|658.02|656.32|656.22|310
1656683100000|2022-07-01 13:45:00|657.02|656.92|659.32|659.22|659.92|659.82|656.92|656.82|361
1656683400000|2022-07-01 13:50:00|659.42|659.32|659.12|659.02|659.92|659.82|658.82|658.72|247
1656683700000|2022-07-01 13:55:00|659.22|659.12|659.22|659.12|660.32|660.22|659.02|658.92|253
1656684000000|2022-07-01 14:00:00|659.32|659.22|657.32|657.22|660.12|660.02|656.92|656.82|482
1656684300000|2022-07-01 14:05:00|657.22|657.12|657.92|657.82|658.12|658.02|656.62|656.52|400
1656684600000|2022-07-01 14:10:00|657.88|657.78|655.38|655.28|658.18|658.08|655.28|655.18|349
1656684900000|2022-07-01 14:15:00|655.48|655.38|655.48|655.38|656.58|656.48|654.68|654.58|333
1656685200000|2022-07-01 14:20:00|655.58|655.48|654.58|654.48|655.58|655.48|654.48|654.38|291
1656685500000|2022-07-01 14:25:00|654.68|654.58|653.78|653.68|654.68|654.58|653.08|652.98|328
1656685800000|2022-07-01 14:30:00|653.68|653.58|653.58|653.48|654.08|653.98|652.98|652.88|290
1656686100000|2022-07-01 14:35:00|653.68|653.58|651.98|651.88|653.88|653.78|651.68|651.58|402
1656686400000|2022-07-01 14:40:00|652.08|651.98|653.08|652.98|653.28|653.18|651.68|651.58|240
1656686700000|2022-07-01 14:45:00|653.18|653.08|653.18|653.08|653.58|653.48|652.18|652.08|294
1656687000000|2022-07-01 14:50:00|653.08|652.98|652.58|652.48|653.28|653.18|651.88|651.78|358
1656687300000|2022-07-01 14:55:00|652.48|652.38|653.18|653.08|653.78|653.68|652.28|652.18|325
1656687600000|2022-07-01 15:00:00|653.08|652.98|652.68|652.58|653.08|652.98|652.18|652.08|289
1656687900000|2022-07-01 15:05:00|652.78|652.68|654.68|654.58|654.98|654.88|652.68|652.58|295
1656688200000|2022-07-01 15:10:00|654.58|654.48|654.78|654.68|655.18|655.08|654.18|654.08|250
1656688500000|2022-07-01 15:15:00|654.88|654.78|655.08|654.98|655.88|655.78|654.68|654.58|291
1656688800000|2022-07-01 15:20:00|655.18|655.08|655.08|654.98|655.68|655.58|654.88|654.78|314
1656689100000|2022-07-01 15:25:00|654.98|654.88|654.58|654.48|655.18|655.08|654.18|654.08|343
1656689400000|2022-07-01 15:30:00|654.68|654.38|655.58|655.28|655.88|655.58|654.68|654.38|553
1656689700000|2022-07-01 15:35:00|655.68|655.38|655.88|655.58|656.68|656.38|655.48|655.18|342
1656690000000|2022-07-01 15:40:00|655.98|655.68|655.58|655.28|656.38|656.08|655.58|655.28|128
1656690300000|2022-07-01 15:45:00|655.68|655.38|655.68|655.38|656.18|655.88|655.58|655.28|43
1656690600000|2022-07-01 15:50:00|655.58|655.28|653.68|653.38|655.68|655.38|653.58|653.28|59
1656690900000|2022-07-01 15:55:00|653.58|653.28|653.78|653.48|654.28|653.98|653.28|652.98|43
1656691200000|2022-07-01 16:00:00|653.88|653.58|654.08|653.78|654.18|653.88|653.28|652.98|44
1656691500000|2022-07-01 16:05:00|654.18|653.88|654.88|654.58|655.08|654.78|653.98|653.68|41
1656691800000|2022-07-01 16:10:00|654.78|654.48|654.88|654.58|655.28|654.98|654.48|654.18|10
1656692100000|2022-07-01 16:15:00|654.78|654.48|656.28|655.98|656.48|656.18|654.78|654.48|56
1656692400000|2022-07-01 16:20:00|656.18|655.88|656.78|656.48|656.88|656.58|655.98|655.68|42
1656692700000|2022-07-01 16:25:00|656.88|656.58|656.58|656.28|656.88|656.58|656.08|655.78|37
1656693000000|2022-07-01 16:30:00|656.48|656.18|656.28|655.98|657.08|656.78|656.18|655.88|41
1656693300000|2022-07-01 16:35:00|656.38|656.08|655.88|655.58|656.68|656.38|655.88|655.58|21
1656693600000|2022-07-01 16:40:00|655.78|655.48|655.88|655.58|656.18|655.88|655.58|655.28|64
1656693900000|2022-07-01 16:45:00|655.78|655.48|655.98|655.68|656.08|655.78|655.58|655.28|50
1656694200000|2022-07-01 16:50:00|656.08|655.78|656.48|656.18|656.68|656.38|655.88|655.58|37
1656694500000|2022-07-01 16:55:00|656.58|656.28|655.38|655.08|656.68|656.38|655.28|654.98|14
1656694800000|2022-07-01 17:00:00|655.28|654.98|655.68|655.38|656.08|655.78|655.28|654.98|25
1656695100000|2022-07-01 17:05:00|655.78|655.48|656.18|655.88|656.18|655.88|655.68|655.38|46
1656695400000|2022-07-01 17:10:00|656.08|655.78|656.48|656.18|656.58|656.28|655.98|655.68|21
1656695700000|2022-07-01 17:15:00|656.58|656.28|656.58|656.28|656.98|656.68|655.98|655.68|18
1656696000000|2022-07-01 17:20:00|656.48|656.18|656.88|656.58|656.98|656.68|656.48|656.18|14
1656696300000|2022-07-01 17:25:00|656.98|656.68|657.38|657.08|657.48|657.18|656.68|656.38|31
1656696600000|2022-07-01 17:30:00|657.48|657.18|657.68|657.38|658.08|657.78|657.48|657.18|17
1656696900000|2022-07-01 17:35:00|657.78|657.48|657.88|657.58|658.48|658.18|657.38|657.08|119
1656697200000|2022-07-01 17:40:00|657.98|657.68|658.28|657.98|658.58|658.28|657.78|657.48|28
1656697500000|2022-07-01 17:45:00|658.18|657.88|658.98|658.68|658.98|658.68|658.18|657.88|13
1656697800000|2022-07-01 17:50:00|658.88|658.58|658.58|658.28|658.98|658.68|658.48|658.18|17
1656698100000|2022-07-01 17:55:00|658.68|658.38|658.88|658.58|658.88|658.58|658.48|658.18|6
1656698400000|2022-07-01 18:00:00|658.78|658.48|658.28|657.98|658.88|658.58|658.28|657.98|32
1656698700000|2022-07-01 18:05:00|658.38|658.08|658.38|658.08|658.78|658.48|658.08|657.78|63
1656699000000|2022-07-01 18:10:00|658.48|658.18|658.78|658.48|658.88|658.58|657.98|657.68|43
1656699300000|2022-07-01 18:15:00|658.88|658.58|659.48|659.18|659.48|659.18|658.78|658.48|32
1656699600000|2022-07-01 18:20:00|659.38|659.08|660.28|659.98|660.28|659.98|659.18|658.88|23
1656699900000|2022-07-01 18:25:00|660.18|659.88|659.88|659.58|660.38|660.08|659.68|659.38|30
1656700200000|2022-07-01 18:30:00|659.98|659.68|660.38|660.08|660.48|660.18|659.88|659.58|37
1656700500000|2022-07-01 18:35:00|660.28|659.98|660.38|660.08|660.48|660.18|659.98|659.68|49
1656700800000|2022-07-01 18:40:00|660.28|659.98|660.18|659.88|660.28|659.98|659.98|659.68|8
1656701100000|2022-07-01 18:45:00|660.08|659.78|660.68|660.38|660.68|660.38|660.08|659.78|15
1656701400000|2022-07-01 18:50:00|660.78|660.48|659.78|659.48|660.88|660.58|659.58|659.28|12
1656701700000|2022-07-01 18:55:00|659.68|659.38|660.68|660.38|660.68|660.38|659.48|659.18|30
1656702000000|2022-07-01 19:00:00|660.78|660.48|660.18|659.88|660.88|660.58|659.88|659.58|72
1656702300000|2022-07-01 19:05:00|660.28|659.98|660.98|660.68|660.98|660.68|660.28|659.98|24
1656702600000|2022-07-01 19:10:00|660.88|660.58|661.18|660.88|661.28|660.98|660.78|660.48|19
1656702900000|2022-07-01 19:15:00|661.28|660.98|660.88|660.58|661.38|661.08|660.78|660.48|32
1656703200000|2022-07-01 19:20:00|660.98|660.68|660.78|660.48|660.98|660.68|660.28|659.98|26
1656703500000|2022-07-01 19:25:00|660.68|660.38|660.78|660.48|660.98|660.68|660.48|660.18|17
1656703800000|2022-07-01 19:30:00|660.88|660.58|661.58|661.28|661.68|661.38|660.88|660.58|21
1656704100000|2022-07-01 19:35:00|661.68|661.38|661.88|661.58|661.98|661.68|661.68|661.38|8
1656704400000|2022-07-01 19:40:00|661.98|661.68|661.78|661.48|662.08|661.78|661.78|661.48|9
1656704700000|2022-07-01 19:45:00|661.88|661.58|661.48|661.18|661.98|661.68|661.28|660.98|53
1656705000000|2022-07-01 19:50:00|661.58|661.28|660.58|660.28|661.78|661.48|660.28|659.98|93
1656705300000|2022-07-01 19:55:00|660.68|660.38|661.88|661.38|661.88|661.58|660.58|660.28|92
1656705600000|2022-07-01 20:00:00|661.68|661.18|661.38|660.88|662.08|661.58|661.28|660.78|0
1656705900000|2022-07-01 20:05:00|661.48|660.98|661.48|660.98|661.48|660.98|661.28|660.78|0
1656706200000|2022-07-01 20:10:00|661.38|660.88|661.28|660.78|661.38|660.88|661.28|660.78|0
1656706500000|2022-07-01 20:15:00|661.38|660.88|661.38|660.88|661.48|660.98|661.38|660.88|0
1656706800000|2022-07-01 20:20:00|661.28|660.78|661.38|660.88|661.38|660.88|661.28|660.78|0
1656707100000|2022-07-01 20:25:00|661.28|660.78|661.48|660.98|661.48|660.98|661.28|660.78|0
1656707400000|2022-07-01 20:30:00|661.58|661.08|661.38|660.88|661.68|661.18|661.38|660.88|0
1656707700000|2022-07-01 20:35:00|661.28|660.78|661.38|660.88|661.38|660.88|661.28|660.78|0
1656708000000|2022-07-01 20:40:00|661.28|660.78|661.38|660.88|661.38|660.88|661.28|660.78|0
1656708300000|2022-07-01 20:45:00|661.28|660.78|661.38|660.88|661.38|660.88|661.28|660.78|0
1656708600000|2022-07-01 20:50:00|661.48|660.98|661.48|660.98|661.58|661.08|661.38|660.88|0
1656708900000|2022-07-01 20:55:00|661.38|660.88|661.38|660.88|661.68|661.18|661.28|660.78|0
1656885600000|2022-07-03 22:00:00|661.28|660.78|660.88|660.38|661.38|660.88|660.78|660.28|0
1656885900000|2022-07-03 22:05:00|660.78|660.28|661.08|660.58|661.08|660.58|660.68|660.18|0
1656886200000|2022-07-03 22:10:00|661.18|660.68|660.88|660.38|661.18|660.68|660.88|660.38|0
1656886500000|2022-07-03 22:15:00|660.78|660.28|660.58|660.08|660.88|660.38|660.58|660.08|0
1656886800000|2022-07-03 22:20:00|660.68|660.18|660.88|660.38|660.88|660.38|660.58|660.08|0
1656887100000|2022-07-03 22:25:00|660.78|660.28|660.68|660.18|660.78|660.28|660.68|660.18|0
1656887400000|2022-07-03 22:30:00|660.78|660.28|660.68|660.18|660.88|660.38|660.68|660.18|0
1656887700000|2022-07-03 22:35:00|660.78|660.28|660.48|659.98|660.78|660.28|660.48|659.98|0
1656888000000|2022-07-03 22:40:00|660.38|659.88|660.18|659.68|660.38|659.88|660.08|659.58|0
1656888300000|2022-07-03 22:45:00|660.28|659.78|660.48|659.98|660.48|659.98|660.18|659.68|0
1656888600000|2022-07-03 22:50:00|660.38|659.88|660.48|659.98|660.48|659.98|660.38|659.88|0
1656888900000|2022-07-03 22:55:00|660.58|660.08|660.78|660.28|660.88|660.38|660.58|660.08|0
1656889200000|2022-07-03 23:00:00|660.88|660.38|661.18|660.68|661.18|660.68|660.88|660.38|0
1656889500000|2022-07-03 23:05:00|661.08|660.58|661.08|660.58|661.18|660.68|660.98|660.48|0
1656889800000|2022-07-03 23:10:00|661.18|660.68|660.98|660.48|661.18|660.68|660.98|660.48|0
1656890100000|2022-07-03 23:15:00|661.08|660.58|660.88|660.38|661.08|660.58|660.78|660.28|0
1656890400000|2022-07-03 23:20:00|660.78|660.28|660.88|660.38|660.98|660.48|660.78|660.28|0
1656890700000|2022-07-03 23:25:00|660.98|660.48|660.58|660.08|660.98|660.48|660.48|659.98|0
1656891000000|2022-07-03 23:30:00|660.48|659.98|659.48|658.98|660.48|659.98|659.38|658.88|0
1656891300000|2022-07-03 23:35:00|659.58|659.08|659.98|659.48|659.98|659.48|659.48|658.98|0
1656891600000|2022-07-03 23:40:00|660.08|659.58|659.48|658.98|660.08|659.58|659.48|658.98|0
1656891900000|2022-07-03 23:45:00|659.38|658.88|659.18|658.68|659.38|658.88|658.88|658.38|0
1656892200000|2022-07-03 23:50:00|659.28|658.78|658.98|658.48|659.38|658.88|658.98|658.48|0
1656892500000|2022-07-03 23:55:00|658.88|658.38|659.18|658.68|659.38|658.88|658.78|658.28|0
1656892800000|2022-07-04 00:00:00|659.08|658.58|658.58|658.08|659.48|658.98|658.58|658.08|0
1656893100000|2022-07-04 00:05:00|658.68|658.18|659.28|658.78|659.28|658.78|658.38|657.88|0
1656893400000|2022-07-04 00:10:00|659.18|658.68|659.38|658.88|659.88|659.38|659.18|658.68|0
1656893700000|2022-07-04 00:15:00|659.48|658.98|660.38|659.88|660.58|660.08|659.38|658.88|0
1656894000000|2022-07-04 00:20:00|660.58|660.08|660.38|659.88|660.78|660.28|660.38|659.88|0
1656894300000|2022-07-04 00:25:00|660.18|659.68|660.78|660.28|660.78|660.28|659.68|659.18|0
1656894600000|2022-07-04 00:30:00|660.98|660.48|660.58|660.08|661.38|660.88|660.38|659.88|0
1656894900000|2022-07-04 00:35:00|660.78|660.28|660.78|660.28|660.98|660.48|660.38|659.88|0
1656895200000|2022-07-04 00:40:00|660.88|660.38|660.38|659.88|660.98|660.48|660.38|659.88|0
1656895500000|2022-07-04 00:45:00|660.18|659.68|659.28|658.78|660.18|659.68|659.28|658.78|0
1656895800000|2022-07-04 00:50:00|659.08|658.58|658.68|658.18|659.28|658.78|658.68|658.18|0
1656896100000|2022-07-04 00:55:00|658.48|657.98|659.08|658.58|659.38|658.88|658.48|657.98|0
1656896400000|2022-07-04 01:00:00|658.98|658.48|659.38|658.88|659.68|659.18|658.68|658.18|0
1656896700000|2022-07-04 01:05:00|659.48|658.98|658.88|658.38|659.68|659.18|658.88|658.38|0
1656897000000|2022-07-04 01:10:00|658.68|658.18|658.78|658.28|659.08|658.58|658.58|658.08|0
1656897300000|2022-07-04 01:15:00|658.68|658.18|657.98|657.48|658.88|658.38|657.58|657.08|0
1656897600000|2022-07-04 01:20:00|657.78|657.28|656.68|656.18|657.78|657.28|656.68|656.18|0
1656897900000|2022-07-04 01:25:00|656.78|656.28|656.78|656.28|656.78|656.28|656.28|655.78|0
1656898200000|2022-07-04 01:30:00|656.88|656.38|655.88|655.38|656.98|656.48|655.78|655.28|0
1656898500000|2022-07-04 01:35:00|655.68|655.18|656.48|655.98|656.68|656.18|655.68|655.18|0
1656898800000|2022-07-04 01:40:00|656.58|656.08|657.98|657.48|657.98|657.48|656.48|655.98|0
1656899100000|2022-07-04 01:45:00|657.88|657.38|658.48|657.98|658.58|658.08|657.58|657.08|0
1656899400000|2022-07-04 01:50:00|658.58|658.08|658.18|657.68|658.68|658.18|658.18|657.68|0
1656899700000|2022-07-04 01:55:00|658.08|657.58|658.68|658.18|658.68|658.18|657.98|657.48|0
1656900000000|2022-07-04 02:00:00|658.88|658.38|658.48|657.98|658.88|658.38|658.28|657.78|0
1656900300000|2022-07-04 02:05:00|658.28|657.78|659.28|658.78|659.28|658.78|658.28|657.78|0
1656900600000|2022-07-04 02:10:00|659.48|658.98|659.08|658.58|659.68|659.18|658.88|658.38|0
1656900900000|2022-07-04 02:15:00|658.98|658.48|658.18|657.68|659.08|658.58|658.18|657.68|0
1656901200000|2022-07-04 02:20:00|658.28|657.78|658.08|657.58|658.28|657.78|657.98|657.48|0
1656901500000|2022-07-04 02:25:00|657.98|657.48|657.98|657.48|658.18|657.68|657.78|657.28|0
1656901800000|2022-07-04 02:30:00|658.18|657.68|657.58|657.08|658.28|657.78|657.58|657.08|0
1656902100000|2022-07-04 02:35:00|657.68|657.18|657.68|657.18|657.98|657.48|657.58|657.08|0
1656902400000|2022-07-04 02:40:00|657.78|657.28|657.18|656.68|658.18|657.68|657.18|656.68|0
1656902700000|2022-07-04 02:45:00|656.98|656.48|657.38|656.88|657.38|656.88|656.98|656.48|0
1656903000000|2022-07-04 02:50:00|657.48|656.98|657.58|657.08|657.78|657.28|657.38|656.88|0
1656903300000|2022-07-04 02:55:00|657.78|657.28|657.98|657.48|658.18|657.68|657.78|657.28|0
1656903600000|2022-07-04 03:00:00|658.08|657.58|658.48|657.98|658.48|657.98|657.98|657.48|0
1656903900000|2022-07-04 03:05:00|658.38|657.88|658.48|657.98|658.48|657.98|658.18|657.68|0
1656904200000|2022-07-04 03:10:00|658.28|657.78|658.48|657.98|658.68|658.18|658.28|657.78|0
1656904500000|2022-07-04 03:15:00|658.58|658.08|658.68|658.18|658.88|658.38|658.28|657.78|0
1656904800000|2022-07-04 03:20:00|658.58|658.08|658.28|657.78|658.58|658.08|658.18|657.68|0
1656905100000|2022-07-04 03:25:00|658.18|657.68|658.28|657.78|658.48|657.98|658.08|657.58|0
1656905400000|2022-07-04 03:30:00|658.18|657.68|658.18|657.68|658.28|657.78|657.98|657.48|0
1656905700000|2022-07-04 03:35:00|658.08|657.58|658.48|657.98|658.68|658.18|658.08|657.58|0
1656906000000|2022-07-04 03:40:00|658.38|657.88|658.48|657.98|658.68|658.18|658.38|657.88|0
1656906300000|2022-07-04 03:45:00|658.38|657.88|658.48|657.98|658.88|658.38|658.38|657.88|0
1656906600000|2022-07-04 03:50:00|658.68|658.18|658.48|657.98|658.68|658.18|658.38|657.88|0
1656906900000|2022-07-04 03:55:00|658.38|657.88|658.38|657.88|658.48|657.98|658.18|657.68|0
1656907200000|2022-07-04 04:00:00|658.48|657.98|657.98|657.48|658.48|657.98|657.98|657.48|0
1656907500000|2022-07-04 04:05:00|658.08|657.58|658.18|657.68|658.28|657.78|657.98|657.48|0
1656907800000|2022-07-04 04:10:00|658.08|657.58|658.18|657.68|658.18|657.68|658.08|657.58|0
1656908100000|2022-07-04 04:15:00|658.08|657.58|658.08|657.58|658.18|657.68|657.98|657.48|0
1656908400000|2022-07-04 04:20:00|657.98|657.48|657.98|657.48|658.08|657.58|657.58|657.08|0
1656908700000|2022-07-04 04:25:00|658.18|657.68|657.98|657.48|658.18|657.68|657.98|657.48|0
1656909000000|2022-07-04 04:30:00|657.78|657.28|657.38|656.88|658.08|657.58|657.38|656.88|0
1656909300000|2022-07-04 04:35:00|657.48|656.98|657.18|656.68|657.48|656.98|657.18|656.68|0
1656909600000|2022-07-04 04:40:00|657.28|656.78|657.38|656.88|657.38|656.88|657.18|656.68|0
1656909900000|2022-07-04 04:45:00|657.28|656.78|657.18|656.68|657.38|656.88|657.18|656.68|0
1656910200000|2022-07-04 04:50:00|657.38|656.88|657.58|657.08|657.58|657.08|657.38|656.88|0
1656910500000|2022-07-04 04:55:00|657.78|657.28|657.78|657.28|657.78|657.28|657.78|657.28|0
1656910800000|2022-07-04 05:00:00|657.58|657.08|658.18|657.68|658.58|658.08|657.58|657.08|0
1656911100000|2022-07-04 05:05:00|658.08|657.58|657.78|657.28|658.38|657.88|657.78|657.28|0
1656911400000|2022-07-04 05:10:00|657.98|657.48|657.78|657.28|657.98|657.48|657.58|657.08|0
1656911700000|2022-07-04 05:15:00|657.98|657.48|657.88|657.38|657.98|657.48|657.58|657.08|0
1656912000000|2022-07-04 05:20:00|657.98|657.48|657.98|657.48|658.18|657.68|657.78|657.28|0
1656912300000|2022-07-04 05:25:00|657.88|657.38|657.98|657.48|657.98|657.48|657.78|657.28|0
1656912600000|2022-07-04 05:30:00|658.18|657.68|658.38|657.88|658.38|657.88|657.98|657.48|0
1656912900000|2022-07-04 05:35:00|658.58|658.08|658.38|657.88|658.78|658.28|658.38|657.88|0
1656913200000|2022-07-04 05:40:00|658.58|658.08|658.58|658.08|658.58|658.08|658.38|657.88|0
1656913500000|2022-07-04 05:45:00|658.48|657.98|658.68|658.18|658.88|658.38|658.38|657.88|0
1656913800000|2022-07-04 05:50:00|658.58|658.08|658.78|658.28|658.78|658.28|658.58|658.08|0
1656914100000|2022-07-04 05:55:00|658.88|658.38|659.48|658.98|659.48|658.98|658.78|658.28|0
1656914400000|2022-07-04 06:00:00|659.28|658.88|658.38|658.08|659.28|658.88|657.38|657.08|83
1656914700000|2022-07-04 06:05:00|658.98|658.68|659.08|658.78|659.28|658.98|658.38|658.08|34
1656915000000|2022-07-04 06:10:00|658.88|658.58|659.98|659.68|660.08|659.78|658.88|658.58|41
1656915300000|2022-07-04 06:15:00|659.88|659.58|660.58|660.28|660.58|660.28|659.88|659.58|22
1656915600000|2022-07-04 06:20:00|660.68|660.38|660.08|659.78|660.68|660.38|659.98|659.68|26
1656915900000|2022-07-04 06:25:00|659.98|659.68|660.18|659.88|660.68|660.38|659.98|659.68|32
1656916200000|2022-07-04 06:30:00|660.08|659.78|659.78|659.48|660.38|660.08|659.58|659.28|28
1656916500000|2022-07-04 06:35:00|659.98|659.68|659.28|658.98|659.98|659.68|659.28|658.98|20
1656916800000|2022-07-04 06:40:00|659.38|659.08|659.28|658.98|659.38|659.08|658.98|658.68|6
1656917100000|2022-07-04 06:45:00|659.38|659.08|658.78|658.48|659.38|659.08|658.78|658.48|13
1656917400000|2022-07-04 06:50:00|658.68|658.38|658.98|658.68|658.98|658.68|658.08|657.78|27
1656917700000|2022-07-04 06:55:00|658.78|658.48|658.38|658.08|658.88|658.58|658.08|657.78|43
1656918000000|2022-07-04 07:00:00|658.28|658.18|659.08|658.98|660.18|660.08|658.08|657.98|414
1656918300000|2022-07-04 07:05:00|658.98|658.88|658.58|658.48|659.28|659.18|658.28|658.18|250
1656918600000|2022-07-04 07:10:00|658.68|658.58|657.08|656.98|659.58|659.48|656.78|656.68|300
1656918900000|2022-07-04 07:15:00|656.98|656.88|657.68|657.58|657.98|657.88|656.48|656.38|221
1656919200000|2022-07-04 07:20:00|657.78|657.68|658.78|658.68|658.98|658.88|657.28|657.18|146
1656919500000|2022-07-04 07:25:00|658.68|658.58|659.18|659.08|659.48|659.38|657.88|657.78|171
1656919800000|2022-07-04 07:30:00|659.28|659.18|657.48|657.38|659.48|659.38|657.28|657.18|192
1656920100000|2022-07-04 07:35:00|657.38|657.28|658.58|658.48|658.88|658.78|657.38|657.28|189
1656920400000|2022-07-04 07:40:00|658.61|658.51|657.61|657.51|659.01|658.91|657.31|657.21|144
1656920700000|2022-07-04 07:45:00|657.71|657.61|656.81|656.71|657.91|657.81|656.71|656.61|128
1656921000000|2022-07-04 07:50:00|656.71|656.61|656.51|656.41|657.11|657.01|656.11|656.01|135
1656921300000|2022-07-04 07:55:00|656.71|656.61|656.61|656.51|656.81|656.71|656.11|656.01|91
1656921600000|2022-07-04 08:00:00|656.41|656.31|657.01|656.91|657.61|657.51|656.01|655.91|164
1656921900000|2022-07-04 08:05:00|657.11|657.01|656.81|656.71|657.11|657.01|656.11|656.01|90
1656922200000|2022-07-04 08:10:00|656.91|656.81|657.41|657.31|657.61|657.51|656.91|656.81|106
1656922500000|2022-07-04 08:15:00|657.51|657.41|657.51|657.41|657.61|657.51|657.11|657.01|63
1656922800000|2022-07-04 08:20:00|657.61|657.51|657.21|657.11|657.71|657.61|656.81|656.71|91
1656923100000|2022-07-04 08:25:00|657.11|657.01|657.71|657.61|657.91|657.81|657.11|657.01|69
1656923400000|2022-07-04 08:30:00|657.61|657.51|657.51|657.41|658.01|657.91|657.21|657.11|59
1656923700000|2022-07-04 08:35:00|657.41|657.31|657.31|657.21|657.71|657.61|657.11|657.01|38
1656924000000|2022-07-04 08:40:00|657.41|657.31|657.01|656.91|657.51|657.41|656.81|656.71|47
1656924300000|2022-07-04 08:45:00|656.91|656.81|657.21|657.11|657.51|657.41|656.61|656.51|58
1656924600000|2022-07-04 08:50:00|657.11|657.01|657.51|657.41|657.61|657.51|657.01|656.91|41
1656924900000|2022-07-04 08:55:00|657.61|657.51|657.61|657.51|658.01|657.91|657.41|657.31|51
1656925200000|2022-07-04 09:00:00|657.51|657.41|657.41|657.31|657.91|657.81|657.31|657.21|46
1656925500000|2022-07-04 09:05:00|657.31|657.21|657.51|657.41|657.61|657.51|656.71|656.61|218
1656925800000|2022-07-04 09:10:00|657.61|657.51|657.61|657.51|657.81|657.71|657.21|657.11|117
1656926100000|2022-07-04 09:15:00|657.51|657.41|657.01|656.91|657.91|657.81|656.91|656.81|117
1656926400000|2022-07-04 09:20:00|656.91|656.81|657.51|657.41|657.61|657.51|656.61|656.51|120
1656926700000|2022-07-04 09:25:00|657.61|657.51|657.61|657.51|657.71|657.61|657.11|657.01|41
1656927000000|2022-07-04 09:30:00|657.71|657.61|657.51|657.41|659.01|658.91|657.01|656.91|629
1656927300000|2022-07-04 09:35:00|657.61|657.51|658.41|658.31|658.51|658.41|657.31|657.21|122
1656927600000|2022-07-04 09:40:00|658.31|658.21|657.91|657.81|658.51|658.41|657.91|657.81|95
1656927900000|2022-07-04 09:45:00|658.01|657.91|659.01|658.91|659.01|658.91|657.91|657.81|104
1656928200000|2022-07-04 09:50:00|658.91|658.81|659.81|659.71|660.11|660.01|658.91|658.81|193
1656928500000|2022-07-04 09:55:00|659.71|659.61|659.61|659.51|660.01|659.91|659.31|659.21|75
1656928800000|2022-07-04 10:00:00|659.71|659.61|658.71|658.61|659.71|659.61|658.31|658.21|248
1656929100000|2022-07-04 10:05:00|658.81|658.71|658.31|658.21|658.81|658.71|658.11|658.01|75
1656929400000|2022-07-04 10:10:00|658.21|658.11|658.61|658.51|658.71|658.61|658.11|658.01|52
1656929700000|2022-07-04 10:15:00|658.51|658.41|658.71|658.61|658.81|658.71|658.21|658.11|79
1656930000000|2022-07-04 10:20:00|658.61|658.51|659.11|659.01|659.11|659.01|658.31|658.21|54
1656930300000|2022-07-04 10:25:00|659.01|658.91|659.41|659.31|659.61|659.51|659.01|658.91|44
1656930600000|2022-07-04 10:30:00|659.51|659.41|658.91|658.81|659.51|659.41|658.91|658.81|42
1656930900000|2022-07-04 10:35:00|658.81|658.71|659.51|659.41|659.61|659.51|658.81|658.71|39
1656931200000|2022-07-04 10:40:00|659.61|659.51|659.81|659.71|659.91|659.81|659.31|659.21|53
1656931500000|2022-07-04 10:45:00|659.91|659.81|660.11|660.01|660.21|660.11|659.41|659.31|51
1656931800000|2022-07-04 10:50:00|659.91|659.81|660.11|660.01|660.31|660.21|659.91|659.81|64
1656932100000|2022-07-04 10:55:00|660.21|660.11|660.11|660.01|660.51|660.41|660.01|659.91|55
1656932400000|2022-07-04 11:00:00|660.21|660.11|660.21|660.11|660.51|660.41|660.11|660.01|106
1656932700000|2022-07-04 11:05:00|660.11|660.01|660.41|660.31|660.41|660.31|660.11|660.01|57
1656933000000|2022-07-04 11:10:00|660.31|660.21|659.81|659.71|660.41|660.31|659.81|659.71|89
1656933300000|2022-07-04 11:15:00|659.71|659.61|659.41|659.31|659.71|659.61|659.11|659.01|47
1656933600000|2022-07-04 11:20:00|659.31|659.21|659.21|659.11|659.41|659.31|659.01|658.91|36
1656933900000|2022-07-04 11:25:00|659.31|659.21|659.71|659.61|659.71|659.61|659.11|659.01|38
1656934200000|2022-07-04 11:30:00|659.61|659.51|659.91|659.81|660.11|660.01|659.61|659.51|70
1656934500000|2022-07-04 11:35:00|659.81|659.71|660.31|660.21|660.31|660.21|659.71|659.61|31
1656934800000|2022-07-04 11:40:00|660.21|660.11|660.31|660.21|660.61|660.51|660.21|660.11|66
1656935100000|2022-07-04 11:45:00|660.41|660.31|659.91|659.81|660.41|660.31|659.91|659.81|57
1656935400000|2022-07-04 11:50:00|660.01|659.91|659.41|659.31|660.01|659.91|659.31|659.21|80
1656935700000|2022-07-04 11:55:00|659.51|659.41|659.81|659.71|660.21|660.11|659.41|659.31|122
1656936000000|2022-07-04 12:00:00|659.71|659.61|660.31|660.21|660.31|660.21|659.61|659.51|110
1656936300000|2022-07-04 12:05:00|660.21|660.11|660.51|660.41|660.81|660.71|660.21|660.11|105
1656936600000|2022-07-04 12:10:00|660.41|660.31|659.91|659.81|660.41|660.31|659.71|659.61|69
1656936900000|2022-07-04 12:15:00|659.81|659.71|659.51|659.41|659.91|659.81|659.51|659.41|24
1656937200000|2022-07-04 12:20:00|659.41|659.31|660.21|660.11|660.21|660.11|659.41|659.31|124
1656937500000|2022-07-04 12:25:00|660.11|660.01|660.21|660.11|660.21|660.11|659.81|659.71|44
1656937800000|2022-07-04 12:30:00|660.11|660.01|660.51|660.41|660.51|660.41|660.01|659.91|50
1656938100000|2022-07-04 12:35:00|660.61|660.51|660.41|660.31|660.71|660.61|660.31|660.21|83
1656938400000|2022-07-04 12:40:00|660.51|660.41|661.11|661.01|661.11|661.01|660.41|660.31|49
1656938700000|2022-07-04 12:45:00|661.01|660.91|660.81|660.71|661.21|661.11|660.71|660.61|42
1656939000000|2022-07-04 12:50:00|660.91|660.81|661.21|661.11|661.41|661.31|660.81|660.71|38
1656939300000|2022-07-04 12:55:00|661.11|661.01|660.91|660.81|661.21|661.11|660.81|660.71|43
1656939600000|2022-07-04 13:00:00|661.01|660.91|661.61|661.51|661.61|661.51|660.91|660.81|71
1656939900000|2022-07-04 13:05:00|661.51|661.41|661.51|661.41|661.71|661.61|661.31|661.21|56
1656940200000|2022-07-04 13:10:00|661.61|661.51|661.61|661.51|661.61|661.51|661.21|661.11|63
1656940500000|2022-07-04 13:15:00|661.51|661.41|661.21|661.11|661.51|661.41|661.11|661.01|57
1656940800000|2022-07-04 13:20:00|661.31|661.21|661.51|661.41|661.61|661.51|661.11|661.01|77
1656941100000|2022-07-04 13:25:00|661.41|661.31|661.01|660.91|661.61|661.51|661.01|660.91|71
1656941400000|2022-07-04 13:30:00|660.91|660.81|660.61|660.51|661.11|661.01|660.41|660.31|132
1656941700000|2022-07-04 13:35:00|660.51|660.41|660.71|660.61|660.81|660.71|660.51|660.41|74
1656942000000|2022-07-04 13:40:00|660.81|660.71|660.61|660.51|660.81|660.71|660.41|660.31|87
1656942300000|2022-07-04 13:45:00|660.71|660.61|660.71|660.61|661.11|661.01|660.61|660.51|98
1656942600000|2022-07-04 13:50:00|660.81|660.71|660.71|660.61|660.81|660.71|660.41|660.31|80
1656942900000|2022-07-04 13:55:00|660.61|660.51|660.41|660.31|660.71|660.61|660.41|660.31|77
1656943200000|2022-07-04 14:00:00|660.31|660.21|659.91|659.81|660.41|660.31|659.51|659.41|503
1656943500000|2022-07-04 14:05:00|660.01|659.91|659.51|659.41|660.01|659.91|659.21|659.11|63
1656943800000|2022-07-04 14:10:00|659.5|659.4|659|658.9|659.7|659.6|659|658.9|50
1656944100000|2022-07-04 14:15:00|659.1|659|659.1|659|659.2|659.1|658.8|658.7|126
1656944400000|2022-07-04 14:20:00|659|658.9|658.9|658.8|659.3|659.2|658.9|658.8|62
1656944700000|2022-07-04 14:25:00|659|658.9|658.9|658.8|659.1|659|658.7|658.6|91
1656945000000|2022-07-04 14:30:00|659|658.9|659|658.9|659.1|659|658.3|658.2|123
1656945300000|2022-07-04 14:35:00|659.1|659|658.6|658.5|659.1|659|658.4|658.3|73
1656945600000|2022-07-04 14:40:00|658.5|658.4|659.1|659|659.1|659|658.5|658.4|53
1656945900000|2022-07-04 14:45:00|659|658.9|659.4|659.3|659.5|659.4|659|658.9|71
1656946200000|2022-07-04 14:50:00|659.5|659.4|659.9|659.8|660.1|660|659.4|659.3|69
1656946500000|2022-07-04 14:55:00|659.8|659.7|660.1|660|660.4|660.3|659.8|659.7|121
1656946800000|2022-07-04 15:00:00|660.2|660.1|660.5|660.4|660.6|660.5|660.1|660|102
1656947100000|2022-07-04 15:05:00|660.4|660.3|660.7|660.6|660.8|660.7|660.2|660.1|60
1656947400000|2022-07-04 15:10:00|660.8|660.7|660.9|660.8|661|660.9|660.7|660.6|109
1656947700000|2022-07-04 15:15:00|660.8|660.7|660.9|660.8|661.1|661|660.6|660.5|206
1656948000000|2022-07-04 15:20:00|661|660.9|661.4|661.3|661.5|661.4|661|660.9|207
1656948300000|2022-07-04 15:25:00|661.5|661.4|661.2|661.1|661.7|661.6|661|660.9|235
1656948600000|2022-07-04 15:30:00|661.3|661|660|659.7|661.6|661.3|659.8|659.5|578
1656948900000|2022-07-04 15:35:00|659.9|659.6|659.5|659.2|660|659.7|659|658.7|269
1656949200000|2022-07-04 15:40:00|659.6|659.3|659.5|659.2|659.6|659.3|659.4|659.1|27
1656949500000|2022-07-04 15:45:00|659.6|659.3|659.8|659.5|660|659.7|659.6|659.3|55
1656949800000|2022-07-04 15:50:00|659.7|659.4|659.8|659.5|659.9|659.6|659.7|659.4|6
1656950100000|2022-07-04 15:55:00|659.9|659.6|659.6|659.3|660|659.7|659.6|659.3|9
1656950400000|2022-07-04 16:00:00|659.7|659.4|659.6|659.3|659.7|659.4|659.4|659.1|4
1656950700000|2022-07-04 16:05:00|659.7|659.4|660|659.7|660|659.7|659.6|659.3|2
1656951000000|2022-07-04 16:10:00|659.9|659.6|659.9|659.6|660|659.7|659.8|659.5|11
1656951300000|2022-07-04 16:15:00|659.8|659.5|659.9|659.6|659.9|659.6|659.7|659.4|9
1656951600000|2022-07-04 16:20:00|659.8|659.5|659.1|658.8|659.8|659.5|659.1|658.8|46
1656951900000|2022-07-04 16:25:00|659.2|658.9|659.8|659.5|659.9|659.6|659.1|658.8|14
1656952200000|2022-07-04 16:30:00|659.9|659.6|659.4|659.1|659.9|659.6|659.4|659.1|2
1656952500000|2022-07-04 16:35:00|659.5|659.2|659.6|659.3|659.8|659.5|659.4|659.1|4
1656952800000|2022-07-04 16:40:00|659.7|659.4|659.6|659.3|659.8|659.5|659.5|659.2|11
1656953100000|2022-07-04 16:45:00|659.7|659.4|659.7|659.4|659.7|659.4|659.4|659.1|7
1656953400000|2022-07-04 16:50:00|659.6|659.3|659.8|659.5|659.8|659.5|659.5|659.2|1
1656953700000|2022-07-04 16:55:00|659.7|659.4|659.5|659.2|659.7|659.4|659.4|659.1|12
1656954000000|2022-07-04 17:00:00|||||||||1
1656954600000|2022-07-04 17:10:00|659.4|659.1|659.3|659|659.4|659.1|659.3|659|1
1656954900000|2022-07-04 17:15:00|659.2|658.9|659.2|658.9|659.2|658.9|659.2|658.9|0
1656955200000|2022-07-04 17:20:00|659.3|659|659.3|659|659.3|659|659.3|659|1
1656955800000|2022-07-04 17:30:00|659.4|659.1|659.6|659.3|659.6|659.3|659.2|658.9|3
1656956100000|2022-07-04 17:35:00|659.5|659.2|659.4|659.1|659.5|659.2|659.4|659.1|0
1656956400000|2022-07-04 17:40:00|659.5|659.2|659.5|659.2|659.5|659.2|659.5|659.2|3
1656959100000|2022-07-04 18:25:00|659.6|659.3|659.6|659.3|659.6|659.3|659.6|659.3|0
1656959400000|2022-07-04 18:30:00|659.7|659.4|659.5|659.2|659.7|659.4|659.5|659.2|1
1656960600000|2022-07-04 18:50:00|659.6|659.3|659.6|659.3|659.6|659.3|659.6|659.3|0
1656962100000|2022-07-04 19:15:00|659.7|659.4|659.7|659.4|659.7|659.4|659.7|659.4|0
1656963000000|2022-07-04 19:30:00|659.6|659.3|659.6|659.3|659.6|659.3|659.6|659.3|3
1656963300000|2022-07-04 19:35:00|659.5|659.2|659.4|659.1|659.5|659.2|659.4|659.1|3
1656963600000|2022-07-04 19:40:00|659.1|658.8|659|658.7|659.1|658.8|659|658.7|2
1656963900000|2022-07-04 19:45:00|659.1|658.8|659.2|658.9|659.2|658.9|659.1|658.8|1
1656964200000|2022-07-04 19:50:00|659.1|658.8|659.3|659|659.3|659|659.1|658.8|7
1656964500000|2022-07-04 19:55:00|659.2|658.9|659.4|658.9|659.5|659.2|659.2|658.9|3
1656964800000|2022-07-04 20:00:00|659.2|658.7|659.2|658.7|659.2|658.7|659.2|658.7|0
1656968100000|2022-07-04 20:55:00|659.4|658.9|659.4|658.9|659.4|658.9|659.4|658.9|0
1656968400000|2022-07-04 21:00:00|659.2|658.7|659.2|658.7|659.2|658.7|659.2|658.7|0
1656968700000|2022-07-04 21:05:00|659.4|658.9|659.4|658.9|659.4|658.9|659.4|658.9|0
1656972000000|2022-07-04 22:00:00|659.5|659|660.3|659.8|660.3|659.8|659.2|658.7|0
1656972300000|2022-07-04 22:05:00|660.2|659.7|660.6|660.1|660.7|660.2|660.2|659.7|0
1656972600000|2022-07-04 22:10:00|660.5|660|660.9|660.4|661|660.5|660.5|660|0
1656972900000|2022-07-04 22:15:00|660.8|660.3|660.9|660.4|660.9|660.4|660.8|660.3|0
1656973200000|2022-07-04 22:20:00|661|660.5|660.9|660.4|661.1|660.6|660.8|660.3|0
1656973500000|2022-07-04 22:25:00|661|660.5|660.8|660.3|661|660.5|660.8|660.3|0
1656973800000|2022-07-04 22:30:00|660.9|660.4|661.1|660.6|661.4|660.9|660.8|660.3|0
1656974100000|2022-07-04 22:35:00|661.2|660.7|661.2|660.7|661.2|660.7|660.9|660.4|0
1656974400000|2022-07-04 22:40:00|661.3|660.8|661.8|661.3|661.8|661.3|661.1|660.6|0
1656974700000|2022-07-04 22:45:00|661.9|661.4|661.8|661.3|661.9|661.4|661.5|661|0
1656975000000|2022-07-04 22:50:00|661.7|661.2|662|661.5|662|661.5|661.7|661.2|0
1656975300000|2022-07-04 22:55:00|661.9|661.4|662.3|661.8|662.5|662|661.9|661.4|0
1656975600000|2022-07-04 23:00:00|662.4|661.9|663.3|662.8|663.4|662.9|662.3|661.8|0
1656975900000|2022-07-04 23:05:00|663.4|662.9|665|664.5|665.9|665.4|663.4|662.9|0
1656976200000|2022-07-04 23:10:00|665.1|664.6|665.1|664.6|665.2|664.7|664.8|664.3|0
1656976500000|2022-07-04 23:15:00|665.2|664.7|665.1|664.6|665.3|664.8|664.7|664.2|0
1656976800000|2022-07-04 23:20:00|665.2|664.7|665.2|664.7|665.5|665|665.1|664.6|0
1656977100000|2022-07-04 23:25:00|665.3|664.8|664.6|664.1|665.3|664.8|664.4|663.9|0
1656977400000|2022-07-04 23:30:00|665.2|664.7|665.2|664.7|665.5|665|665.2|664.7|0
1656977700000|2022-07-04 23:35:00|665.3|664.8|665.5|665|665.6|665.1|665.2|664.7|0
1656978000000|2022-07-04 23:40:00|665.6|665.1|665.2|664.7|665.7|665.2|665.2|664.7|0
1656978300000|2022-07-04 23:45:00|664.2|663.7|663.9|663.4|664.2|663.7|663.6|663.1|0
1656978600000|2022-07-04 23:50:00|663.8|663.3|663.7|663.2|663.9|663.4|663.5|663|0
1656978900000|2022-07-04 23:55:00|663.6|663.1|663.7|663.2|663.8|663.3|663.5|663|0
1656979200000|2022-07-05 00:00:00|663.6|663.1|663|662.5|663.6|663.1|662.9|662.4|0
1656979500000|2022-07-05 00:05:00|663.1|662.6|663.4|662.9|663.6|663.1|663|662.5|0
1656979800000|2022-07-05 00:10:00|663.3|662.8|663.5|663|663.8|663.3|663|662.5|0
1656980100000|2022-07-05 00:15:00|663.4|662.9|664.6|664.1|665|664.5|663.4|662.9|0
1656980400000|2022-07-05 00:20:00|664.5|664|664.1|663.6|664.8|664.3|664.1|663.6|0
1656980700000|2022-07-05 00:25:00|664.2|663.7|664.4|663.9|664.5|664|664.1|663.6|0
1656981000000|2022-07-05 00:30:00|664.6|664.1|664.8|664.3|665|664.5|664.4|663.9|0
1656981300000|2022-07-05 00:35:00|664.6|664.1|665|664.5|665.2|664.7|664.6|664.1|0
1656981600000|2022-07-05 00:40:00|664.9|664.4|665.2|664.7|665.2|664.7|664.8|664.3|0
1656981900000|2022-07-05 00:45:00|665.3|664.8|665.6|665.1|665.8|665.3|665.2|664.7|0
1656982200000|2022-07-05 00:50:00|665.7|665.2|665.7|665.2|666.1|665.6|665.6|665.1|0
1656982500000|2022-07-05 00:55:00|665.9|665.4|665.7|665.2|665.9|665.4|665.7|665.2|0
1656982800000|2022-07-05 01:00:00|665.9|665.4|665.4|664.9|666.1|665.6|665.4|664.9|0
1656983100000|2022-07-05 01:05:00|665.5|665|665|664.5|665.7|665.2|664.8|664.3|0
1656983400000|2022-07-05 01:10:00|664.9|664.4|664.8|664.3|665|664.5|664.6|664.1|0
1656983700000|2022-07-05 01:15:00|665|664.5|665.2|664.7|665.4|664.9|664.6|664.1|0
1656984000000|2022-07-05 01:20:00|665.1|664.6|664.8|664.3|665.2|664.7|664.4|663.9|0
1656984300000|2022-07-05 01:25:00|665|664.5|664.8|664.3|665|664.5|664.6|664.1|0
1656984600000|2022-07-05 01:30:00|665|664.5|665|664.5|665.4|664.9|664.6|664.1|0
1656984900000|2022-07-05 01:35:00|664.8|664.3|665.4|664.9|665.5|665|664.8|664.3|0
1656985200000|2022-07-05 01:40:00|665.5|665|666.1|665.6|666.1|665.6|665.5|665|0
1656985500000|2022-07-05 01:45:00|666.3|665.8|665.7|665.2|666.3|665.8|665.6|665.1|0
1656985800000|2022-07-05 01:50:00|665.9|665.4|665.4|664.9|665.9|665.4|665.4|664.9|0
1656986100000|2022-07-05 01:55:00|665.6|665.1|666.1|665.6|666.1|665.6|665.6|665.1|0
1656986400000|2022-07-05 02:00:00|666|665.5|666.3|665.8|666.3|665.8|665.9|665.4|0
1656986700000|2022-07-05 02:05:00|666.1|665.6|665.9|665.4|666.1|665.6|665.7|665.2|0
1656987000000|2022-07-05 02:10:00|665.8|665.3|665.7|665.2|665.9|665.4|665.7|665.2|0
1656987300000|2022-07-05 02:15:00|665.9|665.4|665.7|665.2|665.9|665.4|665.7|665.2|0
1656987600000|2022-07-05 02:20:00|665.9|665.4|665.4|664.9|665.9|665.4|665.4|664.9|0
1656987900000|2022-07-05 02:25:00|665.2|664.7|665|664.5|665.4|664.9|665|664.5|0
1656988200000|2022-07-05 02:30:00|665.2|664.7|664.2|663.7|665.2|664.7|664.2|663.7|0
1656988500000|2022-07-05 02:35:00|664.4|663.9|664.2|663.7|664.6|664.1|664|663.5|0
1656988800000|2022-07-05 02:40:00|664.1|663.6|664.6|664.1|664.8|664.3|664.1|663.6|0
1656989100000|2022-07-05 02:45:00|664.5|664|664|663.5|664.8|664.3|664|663.5|0
1656989400000|2022-07-05 02:50:00|664.2|663.7|664|663.5|664.4|663.9|664|663.5|0
1656989700000|2022-07-05 02:55:00|663.9|663.4|663.7|663.2|663.9|663.4|663.5|663|0
1656990000000|2022-07-05 03:00:00|663.9|663.4|664.2|663.7|664.4|663.9|663.7|663.2|0
1656990300000|2022-07-05 03:05:00|664|663.5|663.9|663.4|664.2|663.7|663.5|663|0
1656990600000|2022-07-05 03:10:00|664|663.5|664|663.5|664|663.5|663.7|663.2|0
1656990900000|2022-07-05 03:15:00|663.9|663.4|664.6|664.1|664.6|664.1|663.9|663.4|0
1656991200000|2022-07-05 03:20:00|664.5|664|664.4|663.9|664.8|664.3|664.2|663.7|0
1656991500000|2022-07-05 03:25:00|664.3|663.8|664.6|664.1|664.6|664.1|664.2|663.7|0
1656991800000|2022-07-05 03:30:00|664.8|664.3|664.4|663.9|664.8|664.3|664.2|663.7|0
1656992100000|2022-07-05 03:35:00|664.5|664|664.4|663.9|664.8|664.3|664.4|663.9|0
1656992400000|2022-07-05 03:40:00|664.2|663.7|664.2|663.7|664.4|663.9|664.2|663.7|0
1656992700000|2022-07-05 03:45:00|664|663.5|664.2|663.7|664.4|663.9|664|663.5|0
1656993000000|2022-07-05 03:50:00|664|663.5|663.6|663.1|664.2|663.7|663.6|663.1|0
1656993300000|2022-07-05 03:55:00|663.7|663.2|663.6|663.1|663.8|663.3|663.6|663.1|0
1656993600000|2022-07-05 04:00:00|663.5|663|663.5|663|663.7|663.2|663.5|663|0
1656993900000|2022-07-05 04:05:00|663.7|663.2|663.5|663|663.7|663.2|663.3|662.8|0
1656994200000|2022-07-05 04:10:00|663.6|663.1|663.7|663.2|663.9|663.4|663.6|663.1|0
1656994500000|2022-07-05 04:15:00|663.8|663.3|663.7|663.2|663.9|663.4|663.5|663|0
1656994800000|2022-07-05 04:20:00|663.5|663|663.5|663|663.9|663.4|663.5|663|0
1656995100000|2022-07-05 04:25:00|663.7|663.2|664|663.5|664|663.5|663.7|663.2|0
1656995400000|2022-07-05 04:30:00|664.2|663.7|664.6|664.1|664.6|664.1|664.2|663.7|0
1656995700000|2022-07-05 04:35:00|664.8|664.3|664.4|663.9|664.8|664.3|664.4|663.9|0
1656996000000|2022-07-05 04:40:00|664.6|664.1|664.6|664.1|664.6|664.1|664.4|663.9|0
1656996300000|2022-07-05 04:45:00|664.4|663.9|664.4|663.9|664.6|664.1|664.3|663.8|0
1656996600000|2022-07-05 04:50:00|664.2|663.7|664.2|663.7|664.4|663.9|664.2|663.7|0
1656996900000|2022-07-05 04:55:00|664.4|663.9|664.6|664.1|664.6|664.1|664.4|663.9|0
1656997200000|2022-07-05 05:00:00|664.4|663.9|665.2|664.7|665.2|664.7|664.4|663.9|0
1656997500000|2022-07-05 05:05:00|665|664.5|665.1|664.6|665.2|664.7|664.8|664.3|0
1656997800000|2022-07-05 05:10:00|665|664.5|665|664.5|665.2|664.7|664.8|664.3|0
1656998100000|2022-07-05 05:15:00|664.9|664.4|664.8|664.3|665|664.5|664.5|664|0
1656998400000|2022-07-05 05:20:00|664.7|664.2|664.8|664.3|664.9|664.4|664.6|664.1|0
1656998700000|2022-07-05 05:25:00|664.9|664.4|664.8|664.3|665|664.5|664.5|664|0
1656999000000|2022-07-05 05:30:00|664.9|664.4|664.4|663.9|664.9|664.4|664.4|663.9|0
1656999300000|2022-07-05 05:35:00|664.6|664.1|663.9|663.4|664.6|664.1|663.9|663.4|0
1656999600000|2022-07-05 05:40:00|663.7|663.2|664.3|663.8|664.3|663.8|663.7|663.2|0
1656999900000|2022-07-05 05:45:00|664.4|663.9|664.6|664.1|664.8|664.3|664.3|663.8|0
1657000200000|2022-07-05 05:50:00|664.7|664.2|664.4|663.9|664.8|664.3|664.4|663.9|0
1657000500000|2022-07-05 05:55:00|664.3|663.8|664.4|663.9|664.6|664.1|664.3|663.8|0
1657000800000|2022-07-05 06:00:00|663.2|662.9|663.1|662.8|663.8|663.5|662.1|661.8|87
1657001100000|2022-07-05 06:05:00|663.2|662.9|663|662.7|663.6|663.3|662.7|662.4|50
1657001400000|2022-07-05 06:10:00|663.1|662.8|663.3|663|663.4|663.1|662.9|662.6|32
1657001700000|2022-07-05 06:15:00|663.4|663.1|663.9|663.6|664.2|663.9|663.3|663|31
1657002000000|2022-07-05 06:20:00|663.8|663.5|663.7|663.4|664|663.7|663.6|663.3|14
1657002300000|2022-07-05 06:25:00|663.8|663.5|664|663.7|664.3|664|663.6|663.3|44
1657002600000|2022-07-05 06:30:00|664.1|663.8|664.4|664.1|664.7|664.4|664|663.7|20
1657002900000|2022-07-05 06:35:00|664.5|664.2|664.7|664.4|665|664.7|664.5|664.2|24
1657003200000|2022-07-05 06:40:00|664.8|664.5|665|664.7|665|664.7|664.5|664.2|10
1657003500000|2022-07-05 06:45:00|664.9|664.6|663.7|663.4|665|664.7|663.6|663.3|16
1657003800000|2022-07-05 06:50:00|663.6|663.3|663.1|662.8|663.7|663.4|662.8|662.5|17
1657004100000|2022-07-05 06:55:00|663|662.7|663.3|663|663.7|663.4|663|662.7|30
1657004400000|2022-07-05 07:00:00|663.2|663.1|662.4|662.3|663.4|663.3|661.6|661.5|517
1657004700000|2022-07-05 07:05:00|662.3|662.2|663.1|663|663.2|663.1|661.5|661.4|262
1657005000000|2022-07-05 07:10:00|663|662.9|663|662.9|663.4|663.3|662.1|662|185
1657005300000|2022-07-05 07:15:00|663.1|663|663.9|663.8|664.3|664.2|662.8|662.7|194
1657005600000|2022-07-05 07:20:00|664|663.9|662.6|662.5|664.3|664.2|662.4|662.3|181
1657005900000|2022-07-05 07:25:00|662.7|662.6|663.3|663.2|663.8|663.7|662.5|662.4|147
1657006200000|2022-07-05 07:30:00|663.2|663.1|663.5|663.4|663.8|663.7|662.7|662.6|226
1657006500000|2022-07-05 07:35:00|663.4|663.3|661.9|661.8|663.6|663.5|661.6|661.5|182
1657006800000|2022-07-05 07:40:00|661.89|661.79|662.19|662.09|662.69|662.59|661.69|661.59|94
1657007100000|2022-07-05 07:45:00|662.09|661.99|662.79|662.69|662.89|662.79|661.89|661.79|115
1657007400000|2022-07-05 07:50:00|662.69|662.59|662.79|662.69|662.99|662.89|661.79|661.69|160
1657007700000|2022-07-05 07:55:00|662.89|662.79|662.09|661.99|663.39|663.29|661.89|661.79|97
1657008000000|2022-07-05 08:00:00|662.19|662.09|662.29|662.19|662.79|662.69|661.79|661.69|164
1657008300000|2022-07-05 08:05:00|662.19|662.09|660.79|660.69|662.89|662.79|660.59|660.49|183
1657008600000|2022-07-05 08:10:00|660.89|660.79|659.69|659.59|661.09|660.99|659.09|658.99|210
1657008900000|2022-07-05 08:15:00|659.59|659.49|658.49|658.39|659.59|659.49|658.39|658.29|211
1657009200000|2022-07-05 08:20:00|658.39|658.29|658.09|657.99|658.79|658.69|657.49|657.39|207
1657009500000|2022-07-05 08:25:00|657.99|657.89|657.09|656.99|658.39|658.29|656.99|656.89|163
1657009800000|2022-07-05 08:30:00|656.99|656.89|657.69|657.59|657.99|657.89|656.39|656.29|224
1657010100000|2022-07-05 08:35:00|657.59|657.49|656.59|656.49|657.69|657.59|656.19|656.09|210
1657010400000|2022-07-05 08:40:00|656.49|656.39|657.29|657.19|657.39|657.29|656.09|655.99|127
1657010700000|2022-07-05 08:45:00|657.19|657.09|656.69|656.59|657.39|657.29|656.29|656.19|169
1657011000000|2022-07-05 08:50:00|656.59|656.49|655.79|655.69|656.79|656.69|655.49|655.39|134
1657011300000|2022-07-05 08:55:00|655.69|655.59|654.89|654.79|655.79|655.69|654.79|654.69|157
1657011600000|2022-07-05 09:00:00|655.09|654.99|655.49|655.39|655.79|655.69|654.79|654.69|128
1657011900000|2022-07-05 09:05:00|655.59|655.49|654.19|654.09|655.59|655.49|653.99|653.89|203
1657012200000|2022-07-05 09:10:00|654.29|654.19|654.99|654.89|655.09|654.99|653.39|653.29|313
1657012500000|2022-07-05 09:15:00|654.89|654.79|654.79|654.69|655.69|655.59|654.59|654.49|144
1657012800000|2022-07-05 09:20:00|654.89|654.79|654.89|654.79|654.99|654.89|654.29|654.19|145
1657013100000|2022-07-05 09:25:00|654.79|654.69|653.79|653.69|654.99|654.89|653.69|653.59|119
1657013400000|2022-07-05 09:30:00|653.69|653.59|652.69|652.59|654.09|653.99|652.59|652.49|254
1657013700000|2022-07-05 09:35:00|652.79|652.69|654.49|654.39|654.69|654.59|652.59|652.49|149
1657014000000|2022-07-05 09:40:00|654.59|654.49|654.89|654.79|655.29|655.19|654.39|654.29|113
1657014300000|2022-07-05 09:45:00|654.79|654.69|654.99|654.89|655.19|655.09|654.09|653.99|168
1657014600000|2022-07-05 09:50:00|655.09|654.99|655.89|655.79|655.89|655.79|654.99|654.89|183
1657014900000|2022-07-05 09:55:00|655.99|655.89|655.89|655.79|656.59|656.49|655.79|655.69|142
1657015200000|2022-07-05 10:00:00|655.79|655.69|655.89|655.79|655.99|655.89|655.29|655.19|139
1657015500000|2022-07-05 10:05:00|655.79|655.69|656.79|656.69|656.79|656.69|655.69|655.59|75
1657015800000|2022-07-05 10:10:00|656.69|656.59|656.79|656.69|657.19|657.09|656.69|656.59|186
1657016100000|2022-07-05 10:15:00|656.59|656.49|655.99|655.89|656.89|656.79|655.99|655.89|93
1657016400000|2022-07-05 10:20:00|656.19|656.09|656.79|656.69|656.89|656.79|656.19|656.09|67
1657016700000|2022-07-05 10:25:00|656.89|656.79|656.39|656.29|656.99|656.89|656.19|656.09|55
1657017000000|2022-07-05 10:30:00|656.29|656.19|657.49|657.39|657.49|657.39|656.29|656.19|90
1657017300000|2022-07-05 10:35:00|657.39|657.29|657.79|657.69|657.89|657.79|657.09|656.99|76
1657017600000|2022-07-05 10:40:00|657.69|657.59|657.19|657.09|657.69|657.59|657.09|656.99|70
1657017900000|2022-07-05 10:45:00|657.09|656.99|657.09|656.99|657.39|657.29|656.89|656.79|48
1657018200000|2022-07-05 10:50:00|657.19|657.09|657.59|657.49|657.69|657.59|657.09|656.99|80
1657018500000|2022-07-05 10:55:00|657.49|657.39|656.79|656.69|657.59|657.49|656.29|656.19|76
1657018800000|2022-07-05 11:00:00|656.99|656.89|656.99|656.89|657.19|657.09|656.49|656.39|125
1657019100000|2022-07-05 11:05:00|657.09|656.99|656.79|656.69|657.29|657.19|656.69|656.59|92
1657019400000|2022-07-05 11:10:00|656.89|656.79|656.49|656.39|657.39|657.29|656.49|656.39|44
1657019700000|2022-07-05 11:15:00|656.39|656.29|655.79|655.69|656.59|656.49|655.39|655.29|121
1657020000000|2022-07-05 11:20:00|655.89|655.79|656.49|656.39|656.49|656.39|655.79|655.69|42
1657020300000|2022-07-05 11:25:00|656.59|656.49|656.29|656.19|656.69|656.59|655.99|655.89|34
1657020600000|2022-07-05 11:30:00|656.49|656.39|655.89|655.79|656.49|656.39|655.79|655.69|59
1657020900000|2022-07-05 11:35:00|655.79|655.69|655.79|655.69|656.09|655.99|655.59|655.49|49
1657021200000|2022-07-05 11:40:00|655.89|655.79|654.59|654.49|655.89|655.79|654.49|654.39|119
1657021500000|2022-07-05 11:45:00|654.69|654.59|653.29|653.19|654.79|654.69|653.29|653.19|116
1657021800000|2022-07-05 11:50:00|653.19|653.09|652.49|652.39|653.69|653.59|652.29|652.19|145
1657022100000|2022-07-05 11:55:00|652.39|652.29|652.19|652.09|652.79|652.69|651.79|651.69|96
1657022400000|2022-07-05 12:00:00|652.29|652.19|650.69|650.59|652.39|652.29|650.59|650.49|283
1657022700000|2022-07-05 12:05:00|650.59|650.49|647.99|647.89|650.69|650.59|647.99|647.89|368
1657023000000|2022-07-05 12:10:00|648.09|647.99|647.29|647.19|648.59|648.49|646.79|646.69|340
1657023300000|2022-07-05 12:15:00|647.19|647.09|646.99|646.89|647.49|647.39|646.29|646.19|375
1657023600000|2022-07-05 12:20:00|646.89|646.79|646.59|646.49|647.49|647.39|645.79|645.69|344
1657023900000|2022-07-05 12:25:00|646.49|646.39|646.69|646.59|647.09|646.99|646.09|645.99|311
1657024200000|2022-07-05 12:30:00|646.59|646.49|646.29|646.19|646.89|646.79|645.89|645.79|301
1657024500000|2022-07-05 12:35:00|646.19|646.09|646.39|646.29|646.39|646.29|645.09|644.99|299
1657024800000|2022-07-05 12:40:00|646.29|646.19|646.49|646.39|646.79|646.69|645.69|645.59|306
1657025100000|2022-07-05 12:45:00|646.59|646.49|646.29|646.19|646.89|646.79|645.89|645.79|181
1657025400000|2022-07-05 12:50:00|646.39|646.29|645.69|645.59|646.49|646.39|645.49|645.39|150
1657025700000|2022-07-05 12:55:00|645.59|645.49|644.89|644.79|645.79|645.69|644.59|644.49|173
1657026000000|2022-07-05 13:00:00|644.79|644.69|645.19|645.09|645.19|645.09|644.39|644.29|158
1657026300000|2022-07-05 13:05:00|645.29|645.19|645.09|644.99|645.69|645.59|644.79|644.69|190
1657026600000|2022-07-05 13:10:00|644.99|644.89|645.59|645.49|645.79|645.69|644.89|644.79|192
1657026900000|2022-07-05 13:15:00|645.69|645.59|644.79|644.69|645.69|645.59|644.69|644.59|205
1657027200000|2022-07-05 13:20:00|644.89|644.79|644.79|644.69|645.09|644.99|644.49|644.39|128
1657027500000|2022-07-05 13:25:00|644.69|644.59|645.19|645.09|645.49|645.39|644.59|644.49|205
1657027800000|2022-07-05 13:30:00|645.39|645.29|645.19|645.09|646.09|645.99|643.89|643.79|605
1657028100000|2022-07-05 13:35:00|645.29|645.19|644.39|644.29|645.69|645.59|644.39|644.29|387
1657028400000|2022-07-05 13:40:00|644.49|644.39|644.69|644.59|646.09|645.99|644.29|644.19|429
1657028700000|2022-07-05 13:45:00|644.59|644.49|646.59|646.49|647.59|647.49|644.19|644.09|308
1657029000000|2022-07-05 13:50:00|646.69|646.59|646.19|646.09|646.89|646.79|645.69|645.59|271
1657029300000|2022-07-05 13:55:00|646.09|645.99|646.49|646.39|646.99|646.89|645.29|645.19|258
1657029600000|2022-07-05 14:00:00|646.39|646.29|645.69|645.59|647.89|647.79|645.39|645.29|367
1657029900000|2022-07-05 14:05:00|645.79|645.69|645.89|645.79|646.19|646.09|645.09|644.99|283
1657030200000|2022-07-05 14:10:00|645.84|645.74|646.64|646.54|647.14|647.04|645.24|645.14|309
1657030500000|2022-07-05 14:15:00|646.54|646.44|646.24|646.14|646.54|646.44|645.64|645.54|209
1657030800000|2022-07-05 14:20:00|646.14|646.04|646.74|646.64|647.24|647.14|645.94|645.84|240
1657031100000|2022-07-05 14:25:00|646.84|646.74|645.94|645.84|646.84|646.74|645.44|645.34|246
1657031400000|2022-07-05 14:30:00|645.84|645.74|647.24|647.14|647.64|647.54|645.44|645.34|290
1657031700000|2022-07-05 14:35:00|647.34|647.24|649.44|649.34|649.84|649.74|647.24|647.14|337
1657032000000|2022-07-05 14:40:00|649.34|649.24|648.04|647.94|649.64|649.54|648.04|647.94|271
1657032300000|2022-07-05 14:45:00|648.14|648.04|647.54|647.44|648.14|648.04|646.94|646.84|274
1657032600000|2022-07-05 14:50:00|647.64|647.54|647.04|646.94|647.64|647.54|646.64|646.54|187
1657032900000|2022-07-05 14:55:00|646.94|646.84|646.74|646.64|647.24|647.14|646.64|646.54|225
1657033200000|2022-07-05 15:00:00|646.64|646.54|645.54|645.44|646.64|646.54|644.94|644.84|319
1657033500000|2022-07-05 15:05:00|645.44|645.34|645.24|645.14|645.54|645.44|644.84|644.74|293
1657033800000|2022-07-05 15:10:00|645.34|645.24|644.74|644.64|645.44|645.34|644.34|644.24|290
1657034100000|2022-07-05 15:15:00|644.64|644.54|644.74|644.64|645.24|645.14|644.24|644.14|229
1657034400000|2022-07-05 15:20:00|644.84|644.74|644.24|644.14|645.34|645.24|644.14|644.04|335
1657034700000|2022-07-05 15:25:00|644.34|644.24|643.54|643.44|644.64|644.54|643.54|643.44|501
1657035000000|2022-07-05 15:30:00|643.64|643.34|644.44|644.14|645.24|644.94|643.44|643.14|588
1657035300000|2022-07-05 15:35:00|644.54|644.24|643.84|643.54|644.74|644.44|643.44|643.14|207
1657035600000|2022-07-05 15:40:00|643.74|643.44|646.54|646.24|646.54|646.24|643.74|643.44|191
1657035900000|2022-07-05 15:45:00|646.44|646.14|646.64|646.34|647.24|646.94|646.14|645.84|65
1657036200000|2022-07-05 15:50:00|646.54|646.24|647.04|646.74|647.04|646.74|646.04|645.74|86
1657036500000|2022-07-05 15:55:00|647.14|646.84|646.54|646.24|647.34|647.04|646.44|646.14|56
1657036800000|2022-07-05 16:00:00|646.64|646.34|646.04|645.74|647.14|646.84|645.84|645.54|42
1657037100000|2022-07-05 16:05:00|646.14|645.84|646.74|646.44|647.04|646.74|645.64|645.34|57
1657037400000|2022-07-05 16:10:00|646.84|646.54|647.04|646.74|647.64|647.34|646.44|646.14|39
1657037700000|2022-07-05 16:15:00|646.84|646.54|647.44|647.14|647.54|647.24|646.44|646.14|27
1657038000000|2022-07-05 16:20:00|647.34|647.04|648.24|647.94|648.24|647.94|646.84|646.54|61
1657038300000|2022-07-05 16:25:00|648.34|648.04|648.04|647.74|648.54|648.24|647.84|647.54|44
1657038600000|2022-07-05 16:30:00|648.14|647.84|647.94|647.64|648.34|648.04|647.64|647.34|25
1657038900000|2022-07-05 16:35:00|647.84|647.54|647.64|647.34|648.34|648.04|647.64|647.34|139
1657039200000|2022-07-05 16:40:00|647.54|647.24|646.24|645.94|647.64|647.34|646.14|645.84|239
1657039500000|2022-07-05 16:45:00|646.14|645.84|645.14|644.84|646.24|645.94|644.94|644.64|84
1657039800000|2022-07-05 16:50:00|645.24|644.94|645.14|644.84|645.34|645.04|644.74|644.44|44
1657040100000|2022-07-05 16:55:00|645.04|644.74|644.54|644.24|645.24|644.94|644.54|644.24|49
1657040400000|2022-07-05 17:00:00|644.64|644.34|645.94|645.64|645.94|645.64|644.54|644.24|43
1657040700000|2022-07-05 17:05:00|646.04|645.74|645.84|645.54|646.04|645.74|645.04|644.74|21
1657041000000|2022-07-05 17:10:00|645.74|645.44|646.44|646.14|646.64|646.34|645.74|645.44|79
1657041300000|2022-07-05 17:15:00|646.54|646.24|647.14|646.84|647.24|646.94|646.24|645.94|15
1657041600000|2022-07-05 17:20:00|647.04|646.74|647.14|646.84|647.74|647.44|646.94|646.64|40
1657041900000|2022-07-05 17:25:00|647.24|646.94|647.14|646.84|647.44|647.14|647.04|646.74|13
1657042200000|2022-07-05 17:30:00|647.04|646.74|647.54|647.24|647.54|647.24|646.94|646.64|19
1657042500000|2022-07-05 17:35:00|647.64|647.34|647.94|647.64|648.24|647.94|647.64|647.34|30
1657042800000|2022-07-05 17:40:00|648.04|647.74|647.64|647.34|648.34|648.04|647.54|647.24|30
1657043100000|2022-07-05 17:45:00|647.54|647.24|647.34|647.04|647.64|647.34|646.54|646.24|22
1657043400000|2022-07-05 17:50:00|647.24|646.94|647.34|647.04|647.44|647.14|647.14|646.84|15
1657043700000|2022-07-05 17:55:00|647.24|646.94|647.14|646.84|647.34|647.04|646.94|646.64|9
1657044000000|2022-07-05 18:00:00|647.24|646.94|647.74|647.44|647.84|647.54|646.94|646.64|16
1657044300000|2022-07-05 18:05:00|647.64|647.34|647.44|647.14|647.64|647.34|647.04|646.74|22
1657044600000|2022-07-05 18:10:00|647.54|647.24|647.64|647.34|647.74|647.44|647.44|647.14|10
1657044900000|2022-07-05 18:15:00|647.74|647.44|647.84|647.54|647.94|647.64|647.04|646.74|9
1657045200000|2022-07-05 18:20:00|647.94|647.64|648.44|648.14|648.44|648.14|647.44|647.14|28
1657045500000|2022-07-05 18:25:00|648.34|648.04|649.04|648.74|649.14|648.84|648.34|648.04|20
1657045800000|2022-07-05 18:30:00|649.14|648.84|649.94|649.64|649.94|649.64|648.94|648.64|67
1657046100000|2022-07-05 18:35:00|649.84|649.54|650.74|650.44|650.74|650.44|649.64|649.34|37
1657046400000|2022-07-05 18:40:00|650.64|650.34|650.44|650.14|650.84|650.54|650.24|649.94|62
1657046700000|2022-07-05 18:45:00|650.34|650.04|650.34|650.04|650.64|650.34|649.94|649.64|57
1657047000000|2022-07-05 18:50:00|650.44|650.14|650.54|650.24|650.64|650.34|650.24|649.94|33
1657047300000|2022-07-05 18:55:00|650.44|650.14|650.44|650.14|650.84|650.54|650.34|650.04|32
1657047600000|2022-07-05 19:00:00|650.54|650.24|650.44|650.14|650.54|650.24|649.74|649.44|46
1657047900000|2022-07-05 19:05:00|650.54|650.24|651.64|651.34|651.74|651.44|650.54|650.24|44
1657048200000|2022-07-05 19:10:00|651.54|651.24|651.74|651.44|651.84|651.54|651.24|650.94|54
1657048500000|2022-07-05 19:15:00|651.84|651.54|650.64|650.34|651.84|651.54|650.64|650.34|46
1657048800000|2022-07-05 19:20:00|650.74|650.44|652.14|651.84|652.24|651.94|650.74|650.44|38
1657049100000|2022-07-05 19:25:00|652.24|651.94|652.44|652.14|652.54|652.24|651.84|651.54|39
1657049400000|2022-07-05 19:30:00|652.34|652.04|652.44|652.14|652.54|652.24|651.84|651.54|23
1657049700000|2022-07-05 19:35:00|652.24|651.94|652.04|651.74|652.64|652.34|651.64|651.34|25
1657050000000|2022-07-05 19:40:00|652.14|651.84|652.04|651.74|652.24|651.94|651.84|651.54|8
1657050300000|2022-07-05 19:45:00|652.14|651.84|653.24|652.94|653.24|652.94|652.14|651.84|45
1657050600000|2022-07-05 19:50:00|653.04|652.74|653.14|652.84|653.14|652.84|652.54|652.24|54
1657050900000|2022-07-05 19:55:00|653.04|652.74|653.64|653.14|653.84|653.34|652.44|652.14|88
1657051200000|2022-07-05 20:00:00|653.74|653.24|653.34|652.84|653.84|653.34|652.94|652.44|0
1657051500000|2022-07-05 20:05:00|653.24|652.74|653.14|652.64|653.24|652.74|652.74|652.24|0
1657051800000|2022-07-05 20:10:00|653.04|652.54|652.94|652.44|653.24|652.74|652.84|652.34|0
1657052100000|2022-07-05 20:15:00|653.04|652.54|653.04|652.54|653.14|652.64|652.74|652.24|0
1657052400000|2022-07-05 20:20:00|653.14|652.64|653.34|652.84|653.34|652.84|653.04|652.54|0
1657052700000|2022-07-05 20:25:00|653.24|652.74|653.44|652.94|653.44|652.94|653.24|652.74|0
1657053000000|2022-07-05 20:30:00|653.34|652.84|653.44|652.94|653.54|653.04|653.34|652.84|0
1657053300000|2022-07-05 20:35:00|653.54|653.04|653.44|652.94|653.54|653.04|653.44|652.94|0
1657053600000|2022-07-05 20:40:00|653.54|653.04|653.34|652.84|653.54|653.04|653.34|652.84|0
1657053900000|2022-07-05 20:45:00|653.44|652.94|653.54|653.04|653.54|653.04|653.34|652.84|0
1657054200000|2022-07-05 20:50:00|653.44|652.94|653.44|652.94|653.54|653.04|653.44|652.94|0
1657054500000|2022-07-05 20:55:00|653.54|653.04|653.44|652.94|653.54|653.04|653.44|652.94|0
1657055100000|2022-07-05 21:05:00|653.54|653.04|653.44|652.94|653.54|653.04|653.44|652.94|0
1657056900000|2022-07-05 21:35:00|653.54|653.04|653.54|653.04|653.54|653.04|653.44|652.94|0
1657057200000|2022-07-05 21:40:00|653.44|652.94|653.44|652.94|653.44|652.94|653.44|652.94|0
1657057500000|2022-07-05 21:45:00|653.34|652.84|653.34|652.84|653.34|652.84|653.34|652.84|0
1657057800000|2022-07-05 21:50:00|653.44|652.94|653.44|652.94|653.44|652.94|653.44|652.94|0
1657058100000|2022-07-05 21:55:00|653.54|653.04|653.54|653.04|653.54|653.04|653.44|652.94|0
1657058400000|2022-07-05 22:00:00|654.04|653.54|654.04|653.54|654.34|653.84|653.64|653.14|0
1657058700000|2022-07-05 22:05:00|654.24|653.74|653.74|653.24|654.24|653.74|653.74|653.24|0
1657059000000|2022-07-05 22:10:00|653.84|653.34|654.24|653.74|654.34|653.84|653.64|653.14|0
1657059300000|2022-07-05 22:15:00|654.34|653.84|654.54|654.04|654.64|654.14|654.24|653.74|0
1657059600000|2022-07-05 22:20:00|654.44|653.94|653.84|653.34|654.54|654.04|653.84|653.34|0
1657059900000|2022-07-05 22:25:00|653.74|653.24|653.64|653.14|653.94|653.44|653.54|653.04|0
1657060200000|2022-07-05 22:30:00|653.74|653.24|653.64|653.14|653.94|653.44|653.64|653.14|0
1657060500000|2022-07-05 22:35:00|653.74|653.24|653.74|653.24|653.84|653.34|653.54|653.04|0
1657060800000|2022-07-05 22:40:00|653.64|653.14|653.44|652.94|653.64|653.14|653.24|652.74|0
1657061100000|2022-07-05 22:45:00|653.34|652.84|653.44|652.94|653.44|652.94|653.24|652.74|0
1657061400000|2022-07-05 22:50:00|653.54|653.04|653.14|652.64|653.54|653.04|653.14|652.64|0
1657061700000|2022-07-05 22:55:00|653.24|652.74|653.34|652.84|653.44|652.94|653.14|652.64|0
1657062000000|2022-07-05 23:00:00|653.44|652.94|653.64|653.14|653.64|653.14|653.24|652.74|0
1657062300000|2022-07-05 23:05:00|653.74|653.24|653.54|653.04|653.74|653.24|653.54|653.04|0
1657062600000|2022-07-05 23:10:00|653.44|652.94|653.34|652.84|653.54|653.04|653.34|652.84|0
1657062900000|2022-07-05 23:15:00|653.24|652.74|653.24|652.74|653.34|652.84|653.24|652.74|0
1657063200000|2022-07-05 23:20:00|653.34|652.84|653.24|652.74|653.34|652.84|653.14|652.64|0
1657063500000|2022-07-05 23:25:00|653.14|652.64|652.84|652.34|653.14|652.64|652.84|652.34|0
1657063800000|2022-07-05 23:30:00|652.74|652.24|652.44|651.94|652.94|652.44|652.44|651.94|0
1657064100000|2022-07-05 23:35:00|652.54|652.04|652.54|652.04|652.64|652.14|652.34|651.84|0
1657064400000|2022-07-05 23:40:00|652.64|652.14|652.44|651.94|652.84|652.34|652.44|651.94|0
1657064700000|2022-07-05 23:45:00|652.34|651.84|652.44|651.94|652.64|652.14|652.34|651.84|0
1657065000000|2022-07-05 23:50:00|652.34|651.84|652.04|651.54|652.44|651.94|652.04|651.54|0
1657065300000|2022-07-05 23:55:00|651.94|651.44|652.24|651.74|652.24|651.74|651.94|651.44|0
1657065600000|2022-07-06 00:00:00|652.34|651.84|653.34|652.84|653.74|653.24|652.34|651.84|0
1657065900000|2022-07-06 00:05:00|653.44|652.94|653.64|653.14|653.74|653.24|653.34|652.84|0
1657066200000|2022-07-06 00:10:00|653.54|653.04|653.64|653.14|653.84|653.34|653.34|652.84|0
1657066500000|2022-07-06 00:15:00|653.74|653.24|654.94|654.44|655.14|654.64|653.64|653.14|0
1657066800000|2022-07-06 00:20:00|655.04|654.54|653.94|653.44|655.14|654.64|653.94|653.44|0
1657067100000|2022-07-06 00:25:00|653.74|653.24|654.14|653.64|654.14|653.64|653.74|653.24|0
1657067400000|2022-07-06 00:30:00|654.04|653.54|654.14|653.64|654.34|653.84|653.94|653.44|0
1657067700000|2022-07-06 00:35:00|654.34|653.84|654.14|653.64|654.54|654.04|653.94|653.44|0
1657068000000|2022-07-06 00:40:00|654.34|653.84|655.94|655.44|655.94|655.44|653.94|653.44|0
1657068300000|2022-07-06 00:45:00|656.04|655.54|656.64|656.14|656.74|656.24|655.74|655.24|0
1657068600000|2022-07-06 00:50:00|656.54|656.04|656.34|655.84|656.84|656.34|656.34|655.84|0
1657068900000|2022-07-06 00:55:00|656.54|656.04|656.54|656.04|656.84|656.34|656.34|655.84|0
1657069200000|2022-07-06 01:00:00|656.44|655.94|656.84|656.34|656.84|656.34|656.34|655.84|0
1657069500000|2022-07-06 01:05:00|656.94|656.44|657.64|657.14|657.84|657.34|656.94|656.44|0
1657069800000|2022-07-06 01:10:00|657.84|657.34|657.24|656.74|657.84|657.34|657.24|656.74|0
1657070100000|2022-07-06 01:15:00|657.04|656.54|656.64|656.14|657.04|656.54|656.54|656.04|0
1657070400000|2022-07-06 01:20:00|656.74|656.24|656.14|655.64|656.94|656.44|656.14|655.64|0
1657070700000|2022-07-06 01:25:00|656.24|655.74|655.14|654.64|656.34|655.84|655.14|654.64|0
1657071000000|2022-07-06 01:30:00|655.34|654.84|655.14|654.64|655.54|655.04|654.84|654.34|0
1657071300000|2022-07-06 01:35:00|655.04|654.54|654.04|653.54|655.54|655.04|654.04|653.54|0
1657071600000|2022-07-06 01:40:00|653.84|653.34|653.64|653.14|654.24|653.74|653.04|652.54|0
1657071900000|2022-07-06 01:45:00|653.44|652.94|654.24|653.74|654.24|653.74|653.44|652.94|0
1657072200000|2022-07-06 01:50:00|654.04|653.54|654.74|654.24|654.74|654.24|654.04|653.54|0
1657072500000|2022-07-06 01:55:00|654.64|654.14|654.54|654.04|654.94|654.44|654.44|653.94|0
1657072800000|2022-07-06 02:00:00|654.74|654.24|655.34|654.84|655.54|655.04|654.74|654.24|0
1657073100000|2022-07-06 02:05:00|655.14|654.64|655.14|654.64|655.34|654.84|654.74|654.24|0
1657073400000|2022-07-06 02:10:00|655.34|654.84|654.94|654.44|655.34|654.84|654.94|654.44|0
1657073700000|2022-07-06 02:15:00|655.14|654.64|654.54|654.04|655.34|654.84|654.34|653.84|0
1657074000000|2022-07-06 02:20:00|654.74|654.24|654.34|653.84|654.74|654.24|654.14|653.64|0
1657074300000|2022-07-06 02:25:00|654.54|654.04|654.54|654.04|654.54|654.04|654.24|653.74|0
1657074600000|2022-07-06 02:30:00|654.44|653.94|654.34|653.84|654.74|654.24|654.34|653.84|0
1657074900000|2022-07-06 02:35:00|654.44|653.94|654.34|653.84|654.74|654.24|654.34|653.84|0
1657075200000|2022-07-06 02:40:00|654.24|653.74|653.54|653.04|654.24|653.74|653.54|653.04|0
1657075500000|2022-07-06 02:45:00|653.44|652.94|652.84|652.34|653.84|653.34|652.84|652.34|0
1657075800000|2022-07-06 02:50:00|652.74|652.24|652.34|651.84|652.84|652.34|652.34|651.84|0
1657076100000|2022-07-06 02:55:00|652.54|652.04|652.84|652.34|653.04|652.54|652.54|652.04|0
1657076400000|2022-07-06 03:00:00|652.74|652.24|653.24|652.74|653.24|652.74|652.74|652.24|0
1657076700000|2022-07-06 03:05:00|653.44|652.94|653.54|653.04|653.64|653.14|653.04|652.54|0
1657077000000|2022-07-06 03:10:00|653.64|653.14|653.64|653.14|653.64|653.14|653.24|652.74|0
1657077300000|2022-07-06 03:15:00|653.54|653.04|653.84|653.34|654.04|653.54|653.44|652.94|0
1657077600000|2022-07-06 03:20:00|653.74|653.24|653.24|652.74|653.74|653.24|653.04|652.54|0
1657077900000|2022-07-06 03:25:00|653.14|652.64|653.04|652.54|653.24|652.74|652.64|652.14|0
1657078200000|2022-07-06 03:30:00|653.24|652.74|653.84|653.34|653.84|653.34|653.14|652.64|0
1657078500000|2022-07-06 03:35:00|653.74|653.24|654.04|653.54|654.24|653.74|653.64|653.14|0
1657078800000|2022-07-06 03:40:00|653.84|653.34|654.44|653.94|654.44|653.94|653.84|653.34|0
1657079100000|2022-07-06 03:45:00|654.54|654.04|654.94|654.44|654.94|654.44|654.44|653.94|0
1657079400000|2022-07-06 03:50:00|655.04|654.54|655.14|654.64|655.34|654.84|654.94|654.44|0
1657079700000|2022-07-06 03:55:00|654.94|654.44|655.34|654.84|655.34|654.84|654.94|654.44|0
1657080000000|2022-07-06 04:00:00|655.14|654.64|654.94|654.44|655.34|654.84|654.54|654.04|0
1657080300000|2022-07-06 04:05:00|654.84|654.34|655.04|654.54|655.04|654.54|654.84|654.34|0
1657080600000|2022-07-06 04:10:00|654.94|654.44|654.84|654.34|655.04|654.54|654.74|654.24|0
1657080900000|2022-07-06 04:15:00|653.94|653.44|654.24|653.74|654.24|653.74|653.84|653.34|0
1657081200000|2022-07-06 04:20:00|654.44|653.94|654.54|654.04|654.74|654.24|654.24|653.74|0
1657081500000|2022-07-06 04:25:00|654.44|653.94|654.34|653.84|654.44|653.94|654.34|653.84|0
1657081800000|2022-07-06 04:30:00|655.14|654.64|654.64|654.14|655.14|654.64|654.34|653.84|0
1657082100000|2022-07-06 04:35:00|654.54|654.04|654.74|654.24|654.74|654.24|654.54|654.04|0
1657082400000|2022-07-06 04:40:00|654.54|654.04|654.34|653.84|654.74|654.24|654.34|653.84|0
1657082700000|2022-07-06 04:45:00|654.24|653.74|654.14|653.64|654.34|653.84|654.14|653.64|0
1657083000000|2022-07-06 04:50:00|654.24|653.74|654.14|653.64|654.34|653.84|653.94|653.44|0
1657083300000|2022-07-06 04:55:00|654.04|653.54|654.14|653.64|654.54|654.04|653.94|653.44|0
1657083600000|2022-07-06 05:00:00|654.24|653.74|652.94|652.44|654.44|653.94|652.94|652.44|0
1657083900000|2022-07-06 05:05:00|653.14|652.64|652.94|652.44|653.34|652.84|652.94|652.44|0
1657084200000|2022-07-06 05:10:00|653.14|652.64|653.44|652.94|653.54|653.04|653.14|652.64|0
1657084500000|2022-07-06 05:15:00|653.34|652.84|653.44|652.94|653.74|653.24|653.14|652.64|0
1657084800000|2022-07-06 05:20:00|653.54|653.04|653.34|652.84|653.64|653.14|653.24|652.74|0
1657085100000|2022-07-06 05:25:00|653.24|652.74|653.44|652.94|653.64|653.14|653.24|652.74|0
1657085400000|2022-07-06 05:30:00|653.64|653.14|653.14|652.64|653.64|653.14|653.04|652.54|0
1657085700000|2022-07-06 05:35:00|653.04|652.54|652.34|651.84|653.14|652.64|652.14|651.64|0
1657086000000|2022-07-06 05:40:00|652.44|651.94|652.44|651.94|652.74|652.24|652.14|651.64|0
1657086300000|2022-07-06 05:45:00|652.34|651.84|652.94|652.44|653.44|652.94|652.34|651.84|0
1657086600000|2022-07-06 05:50:00|653.14|652.64|652.14|651.64|653.14|652.64|652.14|651.64|0
1657086900000|2022-07-06 05:55:00|652.24|651.74|651.04|650.54|652.24|651.74|651.04|650.54|0
1657087200000|2022-07-06 06:00:00|651.24|650.74|650.24|649.94|651.44|651.14|650.24|649.94|104
1657087500000|2022-07-06 06:05:00|650.14|649.84|649.44|649.14|650.34|650.04|649.34|649.04|52
1657087800000|2022-07-06 06:10:00|649.54|649.24|650.14|649.84|650.44|650.14|649.44|649.14|33
1657088100000|2022-07-06 06:15:00|650.34|650.04|650.54|650.24|650.84|650.54|650.24|649.94|62
1657088400000|2022-07-06 06:20:00|650.64|650.34|650.74|650.44|651.14|650.84|650.64|650.34|29
1657088700000|2022-07-06 06:25:00|650.84|650.54|650.84|650.54|651.04|650.74|650.54|650.24|24
1657089000000|2022-07-06 06:30:00|650.94|650.64|650.84|650.54|651.34|651.04|650.74|650.44|21
1657089300000|2022-07-06 06:35:00|650.94|650.64|650.54|650.24|651.24|650.94|650.54|650.24|12
1657089600000|2022-07-06 06:40:00|650.64|650.34|651.14|650.84|651.14|650.84|650.44|650.14|17
1657089900000|2022-07-06 06:45:00|651.24|650.94|651.14|650.84|651.34|651.04|650.74|650.44|12
1657090200000|2022-07-06 06:50:00|651.04|650.74|650.94|650.64|651.14|650.84|650.64|650.34|14
1657090500000|2022-07-06 06:55:00|650.84|650.54|652.74|652.44|652.74|652.44|650.84|650.54|91
1657090800000|2022-07-06 07:00:00|652.64|652.54|654.44|654.34|655.94|655.84|652.44|652.34|842
1657091100000|2022-07-06 07:05:00|654.64|654.54|653.84|653.74|655.14|655.04|653.64|653.54|454
1657091400000|2022-07-06 07:10:00|653.94|653.84|654.34|654.24|655.04|654.94|653.44|653.34|435
1657091700000|2022-07-06 07:15:00|654.24|654.14|656.04|655.94|656.04|655.94|654.24|654.14|285
1657092000000|2022-07-06 07:20:00|656.14|656.04|657.94|657.84|658.74|658.64|655.94|655.84|497
1657092300000|2022-07-06 07:25:00|657.84|657.74|659.04|658.94|659.64|659.54|657.84|657.74|408
1657092600000|2022-07-06 07:30:00|659.14|659.04|659.14|659.04|659.74|659.64|658.84|658.74|398
1657092900000|2022-07-06 07:35:00|659.24|659.14|660.04|659.94|660.64|660.54|659.04|658.94|364
1657093200000|2022-07-06 07:40:00|659.95|659.85|660.05|659.95|660.65|660.55|659.75|659.65|333
1657093500000|2022-07-06 07:45:00|660.15|660.05|659.25|659.15|660.25|660.15|659.05|658.95|215
1657093800000|2022-07-06 07:50:00|659.35|659.25|659.45|659.35|660.55|660.45|659.25|659.15|245
1657094100000|2022-07-06 07:55:00|659.35|659.25|659.15|659.05|659.65|659.55|658.75|658.65|275
1657094400000|2022-07-06 08:00:00|659.25|659.15|657.65|657.55|659.95|659.85|657.65|657.55|257
1657094700000|2022-07-06 08:05:00|657.75|657.65|659.25|659.15|659.65|659.55|657.15|657.05|228
1657095000000|2022-07-06 08:10:00|659.35|659.25|659.75|659.65|660.15|660.05|659.25|659.15|177
1657095300000|2022-07-06 08:15:00|659.65|659.55|659.05|658.95|659.75|659.65|658.95|658.85|231
1657095600000|2022-07-06 08:20:00|658.95|658.85|658.85|658.75|659.25|659.15|658.55|658.45|173
1657095900000|2022-07-06 08:25:00|658.95|658.85|658.15|658.05|659.05|658.95|658.05|657.95|192
1657096200000|2022-07-06 08:30:00|658.05|657.95|657.05|656.95|658.15|658.05|656.85|656.75|163
1657096500000|2022-07-06 08:35:00|657.15|657.05|657.05|656.95|657.85|657.75|656.65|656.55|244
1657096800000|2022-07-06 08:40:00|657.15|657.05|655.35|655.25|657.15|657.05|655.15|655.05|237
1657097100000|2022-07-06 08:45:00|655.25|655.15|654.55|654.45|655.55|655.45|654.35|654.25|136
1657097400000|2022-07-06 08:50:00|654.65|654.55|655.65|655.55|656.05|655.95|654.55|654.45|127
1657097700000|2022-07-06 08:55:00|655.75|655.65|654.55|654.45|655.95|655.85|654.55|654.45|75
1657098000000|2022-07-06 09:00:00|654.65|654.55|653.85|653.75|654.75|654.65|653.65|653.55|166
1657098300000|2022-07-06 09:05:00|653.95|653.85|653.95|653.85|654.05|653.95|653.45|653.35|114
1657098600000|2022-07-06 09:10:00|654.05|653.95|653.55|653.45|654.45|654.35|653.15|653.05|226
1657098900000|2022-07-06 09:15:00|653.65|653.55|653.95|653.85|654.15|654.05|652.85|652.75|171
1657099200000|2022-07-06 09:20:00|654.05|653.95|654.85|654.75|654.85|654.75|653.95|653.85|111
1657099500000|2022-07-06 09:25:00|654.95|654.85|656.05|655.95|656.15|656.05|654.85|654.75|107
1657099800000|2022-07-06 09:30:00|656.15|656.05|655.65|655.55|656.15|656.05|655.45|655.35|110
1657100100000|2022-07-06 09:35:00|655.55|655.45|655.05|654.95|655.75|655.65|654.65|654.55|85
1657100400000|2022-07-06 09:40:00|655.15|655.05|655.65|655.55|655.75|655.65|654.95|654.85|100
1657100700000|2022-07-06 09:45:00|655.55|655.45|655.85|655.75|656.05|655.95|654.75|654.65|54
1657101000000|2022-07-06 09:50:00|655.95|655.85|656.55|656.45|656.65|656.55|655.65|655.55|155
1657101300000|2022-07-06 09:55:00|656.65|656.55|655.85|655.75|656.65|656.55|655.85|655.75|116
1657101600000|2022-07-06 10:00:00|655.95|655.85|655.75|655.65|656.35|656.25|655.65|655.55|68
1657101900000|2022-07-06 10:05:00|655.85|655.75|656.55|656.45|657.15|657.05|655.75|655.65|150
1657102200000|2022-07-06 10:10:00|656.45|656.35|656.05|655.95|656.55|656.45|655.85|655.75|93
1657102500000|2022-07-06 10:15:00|655.95|655.85|656.15|656.05|656.45|656.35|655.85|655.75|92
1657102800000|2022-07-06 10:20:00|656.05|655.95|657.55|657.45|657.55|657.45|655.85|655.75|165
1657103100000|2022-07-06 10:25:00|657.65|657.55|657.25|657.15|657.65|657.55|656.95|656.85|118
1657103400000|2022-07-06 10:30:00|657.35|657.25|657.65|657.55|657.95|657.85|657.25|657.15|91
1657103700000|2022-07-06 10:35:00|657.85|657.75|657.95|657.85|658.05|657.95|657.35|657.25|75
1657104000000|2022-07-06 10:40:00|657.85|657.75|656.95|656.85|657.85|657.75|656.75|656.65|84
1657104300000|2022-07-06 10:45:00|656.85|656.75|656.55|656.45|656.95|656.85|656.15|656.05|108
1657104600000|2022-07-06 10:50:00|656.65|656.55|656.35|656.25|657.15|657.05|656.05|655.95|92
1657104900000|2022-07-06 10:55:00|656.45|656.35|657.15|657.05|657.25|657.15|656.35|656.25|759
1657105200000|2022-07-06 11:00:00|657.05|656.95|656.95|656.85|657.25|657.15|656.55|656.45|71
1657105500000|2022-07-06 11:05:00|657.05|656.95|656.85|656.75|657.05|656.95|656.55|656.45|122
1657105800000|2022-07-06 11:10:00|656.95|656.85|656.95|656.85|657.15|657.05|656.75|656.65|118
1657106100000|2022-07-06 11:15:00|656.85|656.75|657.45|657.35|657.45|657.35|656.85|656.75|100
1657106400000|2022-07-06 11:20:00|657.55|657.45|657.25|657.15|657.55|657.45|656.75|656.65|80
1657106700000|2022-07-06 11:25:00|657.15|657.05|656.95|656.85|657.35|657.25|656.55|656.45|76
1657107000000|2022-07-06 11:30:00|657.05|656.95|656.75|656.65|657.25|657.15|656.55|656.45|80
1657107300000|2022-07-06 11:35:00|656.85|656.75|657.35|657.25|657.35|657.25|656.65|656.55|84
1657107600000|2022-07-06 11:40:00|657.41|657.31|656.61|656.51|657.51|657.41|656.41|656.31|138
1657107900000|2022-07-06 11:45:00|656.71|656.61|656.41|656.31|656.71|656.61|656.31|656.21|71
1657108200000|2022-07-06 11:50:00|656.51|656.41|656.61|656.51|656.61|656.51|656.01|655.91|83
1657108500000|2022-07-06 11:55:00|656.51|656.41|657.01|656.91|657.31|657.21|656.41|656.31|120
1657108800000|2022-07-06 12:00:00|656.91|656.81|655.21|655.11|657.01|656.91|655.01|654.91|174
1657109100000|2022-07-06 12:05:00|655.31|655.21|655.91|655.81|656.31|656.21|655.21|655.11|87
1657109400000|2022-07-06 12:10:00|656.01|655.91|656.21|656.11|656.31|656.21|655.51|655.41|131
1657109700000|2022-07-06 12:15:00|656.31|656.21|656.61|656.51|656.81|656.71|655.81|655.71|102
1657110000000|2022-07-06 12:20:00|656.51|656.41|656.91|656.81|657.21|657.11|656.51|656.41|138
1657110300000|2022-07-06 12:25:00|657.01|656.91|656.41|656.31|657.11|657.01|656.31|656.21|149
1657110600000|2022-07-06 12:30:00|656.61|656.51|657.61|657.51|657.61|657.51|656.51|656.41|121
1657110900000|2022-07-06 12:35:00|657.71|657.61|658.61|658.51|658.81|658.71|657.51|657.41|169
1657111200000|2022-07-06 12:40:00|658.71|658.61|659.31|659.21|659.31|659.21|657.91|657.81|139
1657111500000|2022-07-06 12:45:00|659.21|659.11|659.71|659.61|659.71|659.61|659.11|659.01|143
1657111800000|2022-07-06 12:50:00|659.81|659.71|658.91|658.81|659.81|659.71|658.61|658.51|140
1657112100000|2022-07-06 12:55:00|659.01|658.91|658.41|658.31|659.01|658.91|658.01|657.91|142
1657112400000|2022-07-06 13:00:00|658.51|658.41|658.81|658.71|659.41|659.31|658.41|658.31|135
1657112700000|2022-07-06 13:05:00|658.91|658.81|659.11|659.01|659.31|659.21|658.71|658.61|98
1657113000000|2022-07-06 13:10:00|659.21|659.11|659.11|659.01|659.51|659.41|659.01|658.91|126
1657113300000|2022-07-06 13:15:00|659.21|659.11|659.01|658.91|659.41|659.31|658.81|658.71|99
1657113600000|2022-07-06 13:20:00|659.11|659.01|659.91|659.81|660.11|660.01|658.81|658.71|173
1657113900000|2022-07-06 13:25:00|660.01|659.91|660.01|659.91|660.21|660.11|659.61|659.51|137
1657114200000|2022-07-06 13:30:00|659.91|659.81|660.61|660.51|661.51|661.41|659.61|659.51|526
1657114500000|2022-07-06 13:35:00|660.71|660.61|659.91|659.81|660.91|660.81|659.61|659.51|322
1657114800000|2022-07-06 13:40:00|660.01|659.91|660.61|660.51|661.31|661.21|659.51|659.41|215
1657115100000|2022-07-06 13:45:00|660.71|660.61|659.21|659.11|660.91|660.81|659.11|659.01|254
1657115400000|2022-07-06 13:50:00|659.11|659.01|659.41|659.31|659.81|659.71|658.51|658.41|410
1657115700000|2022-07-06 13:55:00|659.51|659.41|659.71|659.61|660.11|660.01|658.71|658.61|225
1657116000000|2022-07-06 14:00:00|659.11|659.01|659.61|659.51|660.51|660.41|658.71|658.61|422
1657116300000|2022-07-06 14:05:00|659.71|659.61|661.51|661.41|661.61|661.51|659.41|659.31|308
1657116600000|2022-07-06 14:10:00|661.47|661.37|658.87|658.77|661.57|661.47|658.07|657.97|358
1657116900000|2022-07-06 14:15:00|658.97|658.87|658.77|658.67|659.37|659.27|658.27|658.17|162
1657117200000|2022-07-06 14:20:00|658.87|658.77|659.37|659.27|659.67|659.57|657.97|657.87|252
1657117500000|2022-07-06 14:25:00|659.27|659.17|659.77|659.67|660.17|660.07|658.97|658.87|218
1657117800000|2022-07-06 14:30:00|659.67|659.57|658.77|658.67|660.07|659.97|658.67|658.57|188
1657118100000|2022-07-06 14:35:00|658.87|658.77|658.57|658.47|659.37|659.27|658.17|658.07|204
1657118400000|2022-07-06 14:40:00|658.67|658.57|659.17|659.07|659.37|659.27|658.27|658.17|176
1657118700000|2022-07-06 14:45:00|659.07|658.97|657.77|657.67|659.47|659.37|657.77|657.67|206
1657119000000|2022-07-06 14:50:00|657.67|657.57|657.37|657.27|658.07|657.97|657.07|656.97|223
1657119300000|2022-07-06 14:55:00|657.27|657.17|657.37|657.27|657.67|657.57|656.97|656.87|194
1657119600000|2022-07-06 15:00:00|657.47|657.37|655.87|655.77|657.87|657.77|655.67|655.57|276
1657119900000|2022-07-06 15:05:00|655.97|655.87|656.07|655.97|656.57|656.47|655.77|655.67|195
1657120200000|2022-07-06 15:10:00|655.97|655.87|656.27|656.17|656.37|656.27|655.57|655.47|260
1657120500000|2022-07-06 15:15:00|656.17|656.07|657.17|657.07|657.17|657.07|656.17|656.07|251
1657120800000|2022-07-06 15:20:00|657.07|656.97|657.47|657.37|657.57|657.47|656.67|656.57|260
1657121100000|2022-07-06 15:25:00|657.37|657.27|656.37|656.27|657.77|657.67|656.27|656.17|429
1657121400000|2022-07-06 15:30:00|656.57|656.37|656.77|656.47|656.97|656.67|655.67|655.37|819
1657121700000|2022-07-06 15:35:00|656.67|656.37|657.17|656.87|657.27|656.97|656.37|656.07|381
1657122000000|2022-07-06 15:40:00|657.07|656.77|656.47|656.17|657.17|656.87|656.17|655.87|82
1657122300000|2022-07-06 15:45:00|656.37|656.07|657.37|657.07|657.67|657.37|656.07|655.77|80
1657122600000|2022-07-06 15:50:00|657.47|657.17|657.17|656.87|657.97|657.67|657.07|656.77|27
1657122900000|2022-07-06 15:55:00|657.27|656.97|657.57|657.27|657.97|657.67|657.17|656.87|25
1657123200000|2022-07-06 16:00:00|657.67|657.37|657.07|656.77|657.67|657.37|656.87|656.57|43
1657123500000|2022-07-06 16:05:00|657.17|656.87|656.87|656.57|657.67|657.37|656.57|656.27|50
1657123800000|2022-07-06 16:10:00|656.77|656.47|657.87|657.57|657.87|657.57|656.67|656.37|31
1657124100000|2022-07-06 16:15:00|657.97|657.67|657.87|657.57|658.07|657.77|657.77|657.47|19
1657124400000|2022-07-06 16:20:00|657.77|657.47|656.97|656.67|657.97|657.67|656.87|656.57|30
1657124700000|2022-07-06 16:25:00|656.87|656.57|657.47|657.17|657.57|657.27|656.87|656.57|15
1657125000000|2022-07-06 16:30:00|657.37|657.07|657.57|657.27|657.57|657.27|657.07|656.77|5
1657125300000|2022-07-06 16:35:00|657.67|657.37|657.97|657.67|658.37|658.07|657.67|657.37|28
1657125600000|2022-07-06 16:40:00|658.07|657.77|658.27|657.97|658.37|658.07|657.77|657.47|12
1657125900000|2022-07-06 16:45:00|658.17|657.87|657.67|657.37|658.27|657.97|657.67|657.37|11
1657126200000|2022-07-06 16:50:00|657.57|657.27|657.47|657.17|657.77|657.47|657.07|656.77|36
1657126500000|2022-07-06 16:55:00|657.37|657.07|657.87|657.57|658.07|657.77|657.27|656.97|11
1657126800000|2022-07-06 17:00:00|657.97|657.67|658.37|658.07|658.67|658.37|657.97|657.67|16
1657127100000|2022-07-06 17:05:00|658.47|658.17|658.77|658.47|658.97|658.67|658.47|658.17|23
1657127400000|2022-07-06 17:10:00|658.67|658.37|658.57|658.27|658.77|658.47|658.47|658.17|11
1657127700000|2022-07-06 17:15:00|658.67|658.37|658.47|658.17|658.67|658.37|658.17|657.87|3
1657128000000|2022-07-06 17:20:00|658.57|658.27|658.27|657.97|658.57|658.27|658.07|657.77|5
1657128300000|2022-07-06 17:25:00|658.17|657.87|657.97|657.67|658.27|657.97|657.77|657.47|18
1657128600000|2022-07-06 17:30:00|657.87|657.57|657.97|657.67|658.17|657.87|657.77|657.47|19
1657128900000|2022-07-06 17:35:00|658.07|657.77|658.07|657.77|658.17|657.87|657.87|657.57|3
1657129200000|2022-07-06 17:40:00|658.17|657.87|658.07|657.77|658.47|658.17|657.77|657.47|11
1657129500000|2022-07-06 17:45:00|658.17|657.87|658.37|658.07|658.47|658.17|658.07|657.77|4
1657129800000|2022-07-06 17:50:00|658.27|657.97|658.37|658.07|658.37|658.07|658.17|657.87|10
1657130100000|2022-07-06 17:55:00|658.47|658.17|658.27|657.97|658.67|658.37|658.27|657.97|18
1657130400000|2022-07-06 18:00:00|658.17|657.87|658.47|658.17|659.17|658.87|657.57|657.27|85
1657130700000|2022-07-06 18:05:00|658.57|658.27|659.07|658.77|660.27|659.97|658.47|658.17|60
1657131000000|2022-07-06 18:10:00|658.97|658.67|658.47|658.17|658.97|658.67|656.97|656.67|34
1657131300000|2022-07-06 18:15:00|658.57|658.27|657.67|657.37|658.57|658.27|657.57|657.27|19
1657131600000|2022-07-06 18:20:00|657.77|657.47|658.17|657.87|658.37|658.07|657.77|657.47|10
1657131900000|2022-07-06 18:25:00|658.07|657.77|659.97|659.67|660.07|659.77|657.67|657.37|52
1657132200000|2022-07-06 18:30:00|660.07|659.77|660.77|660.47|661.37|661.07|659.47|659.17|95
1657132500000|2022-07-06 18:35:00|660.87|660.57|660.87|660.57|661.17|660.87|660.17|659.87|25
1657132800000|2022-07-06 18:40:00|660.97|660.67|661.57|661.27|662.07|661.77|660.97|660.67|45
1657133100000|2022-07-06 18:45:00|661.67|661.37|661.07|660.77|662.07|661.77|660.87|660.57|32
1657133400000|2022-07-06 18:50:00|660.97|660.67|660.87|660.57|660.97|660.67|660.57|660.27|18
1657133700000|2022-07-06 18:55:00|660.77|660.47|661.27|660.97|661.37|661.07|660.47|660.17|21
1657134000000|2022-07-06 19:00:00|661.47|661.17|660.77|660.47|661.47|661.17|660.37|660.07|11
1657134300000|2022-07-06 19:05:00|660.67|660.37|661.07|660.77|661.07|660.77|660.67|660.37|9
1657134600000|2022-07-06 19:10:00|661.17|660.87|661.67|661.37|661.77|661.47|661.07|660.77|25
1657134900000|2022-07-06 19:15:00|661.57|661.27|661.47|661.17|661.77|661.47|661.27|660.97|10
1657135200000|2022-07-06 19:20:00|661.57|661.27|662.47|662.17|662.57|662.27|661.57|661.27|32
1657135500000|2022-07-06 19:25:00|662.37|662.07|662.47|662.17|662.57|662.27|662.07|661.77|31
1657135800000|2022-07-06 19:30:00|662.37|662.07|662.97|662.67|662.97|662.67|662.17|661.87|36
1657136100000|2022-07-06 19:35:00|663.07|662.77|662.37|662.07|663.17|662.87|662.37|662.07|8
1657136400000|2022-07-06 19:40:00|662.27|661.97|662.37|662.07|662.47|662.17|662.07|661.77|41
1657136700000|2022-07-06 19:45:00|662.27|661.97|661.67|661.37|662.37|662.07|661.57|661.27|25
1657137000000|2022-07-06 19:50:00|661.77|661.47|660.97|660.67|661.97|661.67|660.67|660.37|83
1657137300000|2022-07-06 19:55:00|660.87|660.57|661.07|660.57|661.17|660.87|660.77|660.47|40
1657137600000|2022-07-06 20:00:00|661.47|660.97|661.47|660.97|661.67|661.17|661.27|660.77|0
1657137900000|2022-07-06 20:05:00|661.57|661.07|661.87|661.37|662.07|661.57|661.57|661.07|0
1657138200000|2022-07-06 20:10:00|661.77|661.27|661.87|661.37|662.07|661.57|661.67|661.17|0
1657138500000|2022-07-06 20:15:00|661.77|661.27|661.97|661.47|661.97|661.47|661.77|661.27|0
1657138800000|2022-07-06 20:20:00|661.87|661.37|661.97|661.47|661.97|661.47|661.77|661.27|0
1657139100000|2022-07-06 20:25:00|662.07|661.57|661.97|661.47|662.07|661.57|661.97|661.47|0
1657139400000|2022-07-06 20:30:00|661.87|661.37|661.77|661.27|661.97|661.47|661.77|661.27|0
1657139700000|2022-07-06 20:35:00|661.87|661.37|661.77|661.27|662.07|661.57|661.77|661.27|0
1657140000000|2022-07-06 20:40:00|661.97|661.47|661.97|661.47|661.97|661.47|661.77|661.27|0
1657140300000|2022-07-06 20:45:00|661.87|661.37|661.77|661.27|661.97|661.47|661.77|661.27|0
1657140600000|2022-07-06 20:50:00|661.87|661.37|661.97|661.47|661.97|661.47|661.77|661.27|0
1657140900000|2022-07-06 20:55:00|662.07|661.57|662.07|661.57|662.17|661.67|661.97|661.47|0
1657142100000|2022-07-06 21:15:00|662.17|661.67|662.07|661.57|662.17|661.67|662.07|661.57|0
1657143300000|2022-07-06 21:35:00|662.27|661.77|662.27|661.77|662.27|661.77|662.27|661.77|0
1657143900000|2022-07-06 21:45:00|662.37|661.87|662.27|661.77|662.37|661.87|662.27|661.77|0
1657144200000|2022-07-06 21:50:00|662.37|661.87|662.37|661.87|662.37|661.87|662.27|661.77|0
1657144500000|2022-07-06 21:55:00|662.27|661.77|662.27|661.77|662.37|661.87|662.27|661.77|0
1657144800000|2022-07-06 22:00:00|662.17|661.67|662.37|661.87|662.47|661.97|662.17|661.67|0
1657145100000|2022-07-06 22:05:00|662.47|661.97|662.37|661.87|662.47|661.97|662.37|661.87|0
1657145400000|2022-07-06 22:10:00|662.27|661.77|661.97|661.47|662.37|661.87|661.97|661.47|0
1657145700000|2022-07-06 22:15:00|662.07|661.57|662.07|661.57|662.07|661.57|661.87|661.37|0
1657146000000|2022-07-06 22:20:00|662.17|661.67|662.37|661.87|662.37|661.87|662.07|661.57|0
1657146300000|2022-07-06 22:25:00|662.27|661.77|662.17|661.67|662.37|661.87|662.07|661.57|0
1657146600000|2022-07-06 22:30:00|662.07|661.57|662.07|661.57|662.17|661.67|661.97|661.47|0
1657146900000|2022-07-06 22:35:00|661.97|661.47|661.67|661.17|661.97|661.47|661.47|660.97|0
1657147200000|2022-07-06 22:40:00|661.77|661.27|661.67|661.17|661.77|661.27|661.57|661.07|0
1657147500000|2022-07-06 22:45:00|661.77|661.27|661.67|661.17|661.77|661.27|661.67|661.17|0
1657147800000|2022-07-06 22:50:00|661.57|661.07|661.67|661.17|661.67|661.17|661.47|660.97|0
1657148100000|2022-07-06 22:55:00|661.57|661.07|661.57|661.07|661.67|661.17|661.47|660.97|0
1657148400000|2022-07-06 23:00:00|661.67|661.17|661.77|661.27|661.87|661.37|661.67|661.17|0
1657148700000|2022-07-06 23:05:00|661.67|661.17|661.77|661.27|661.87|661.37|661.67|661.17|0
1657149000000|2022-07-06 23:10:00|661.67|661.17|661.57|661.07|661.77|661.27|661.47|660.97|0
1657149300000|2022-07-06 23:15:00|661.47|660.97|661.47|660.97|661.57|661.07|661.37|660.87|0
1657149600000|2022-07-06 23:20:00|661.37|660.87|661.47|660.97|661.47|660.97|661.37|660.87|0
1657149900000|2022-07-06 23:25:00|661.57|661.07|661.47|660.97|661.57|661.07|661.47|660.97|0
1657150200000|2022-07-06 23:30:00|661.57|661.07|661.77|661.27|661.77|661.27|661.57|661.07|0
1657150500000|2022-07-06 23:35:00|661.67|661.17|661.67|661.17|661.77|661.27|661.47|660.97|0
1657150800000|2022-07-06 23:40:00|661.57|661.07|661.67|661.17|661.77|661.27|661.47|660.97|0
1657151100000|2022-07-06 23:45:00|661.77|661.27|662.07|661.57|662.27|661.77|661.67|661.17|0
1657151400000|2022-07-06 23:50:00|662.17|661.67|661.97|661.47|662.17|661.67|661.87|661.37|0
1657151700000|2022-07-06 23:55:00|662.07|661.57|661.87|661.37|662.07|661.57|661.87|661.37|0
1657152000000|2022-07-07 00:00:00|661.77|661.27|660.87|660.37|661.77|661.27|660.87|660.37|0
1657152300000|2022-07-07 00:05:00|660.77|660.27|660.47|659.97|660.87|660.37|660.37|659.87|0
1657152600000|2022-07-07 00:10:00|660.57|660.07|660.07|659.57|660.57|660.07|660.07|659.57|0
1657152900000|2022-07-07 00:15:00|660.17|659.67|660.47|659.97|660.47|659.97|659.57|659.07|0
1657153200000|2022-07-07 00:20:00|660.67|660.17|660.87|660.37|661.07|660.57|660.57|660.07|0
1657153500000|2022-07-07 00:25:00|661.07|660.57|661.07|660.57|661.07|660.57|660.67|660.17|0
1657153800000|2022-07-07 00:30:00|661.27|660.77|660.67|660.17|661.47|660.97|660.67|660.17|0
1657154100000|2022-07-07 00:35:00|660.77|660.27|661.47|660.97|661.47|660.97|660.77|660.27|0
1657154400000|2022-07-07 00:40:00|661.67|661.17|661.67|661.17|661.97|661.47|661.57|661.07|0
1657154700000|2022-07-07 00:45:00|661.77|661.27|661.57|661.07|661.97|661.47|661.57|661.07|0
1657155000000|2022-07-07 00:50:00|661.67|661.17|661.27|660.77|661.67|661.17|661.27|660.77|0
1657155300000|2022-07-07 00:55:00|661.07|660.57|661.07|660.57|661.27|660.77|661.07|660.57|0
1657155600000|2022-07-07 01:00:00|660.87|660.37|660.07|659.57|660.87|660.37|659.57|659.07|0
1657155900000|2022-07-07 01:05:00|660.17|659.67|660.07|659.57|660.27|659.77|659.87|659.37|0
1657156200000|2022-07-07 01:10:00|659.97|659.47|659.77|659.27|660.07|659.57|659.47|658.97|0
1657156500000|2022-07-07 01:15:00|659.87|659.37|659.67|659.17|659.87|659.37|659.47|658.97|0
1657156800000|2022-07-07 01:20:00|659.57|659.07|659.87|659.37|659.87|659.37|659.47|658.97|0
1657157100000|2022-07-07 01:25:00|660.07|659.57|659.87|659.37|660.27|659.77|659.87|659.37|0
1657157400000|2022-07-07 01:30:00|660.07|659.57|659.87|659.37|660.27|659.77|659.67|659.17|0
1657157700000|2022-07-07 01:35:00|659.97|659.47|659.57|659.07|660.17|659.67|659.47|658.97|0
1657158000000|2022-07-07 01:40:00|659.47|658.97|659.17|658.67|659.47|658.97|658.97|658.47|0
1657158300000|2022-07-07 01:45:00|658.97|658.47|659.47|658.97|659.47|658.97|658.97|658.47|0
1657158600000|2022-07-07 01:50:00|659.67|659.17|659.77|659.27|660.07|659.57|659.47|658.97|0
1657158900000|2022-07-07 01:55:00|659.67|659.17|659.97|659.47|660.07|659.57|659.47|658.97|0
1657159200000|2022-07-07 02:00:00|660.07|659.57|660.67|660.17|661.07|660.57|659.97|659.47|0
1657159500000|2022-07-07 02:05:00|660.57|660.07|660.47|659.97|660.87|660.37|660.47|659.97|0
1657159800000|2022-07-07 02:10:00|660.27|659.77|660.67|660.17|660.67|660.17|660.07|659.57|0
1657160100000|2022-07-07 02:15:00|660.77|660.27|661.27|660.77|661.47|660.97|660.67|660.17|0
1657160400000|2022-07-07 02:20:00|661.07|660.57|661.27|660.77|661.47|660.97|661.07|660.57|0
1657160700000|2022-07-07 02:25:00|661.07|660.57|660.87|660.37|661.27|660.77|660.87|660.37|0
1657161000000|2022-07-07 02:30:00|660.67|660.17|661.47|660.97|661.57|661.07|660.67|660.17|0
1657161300000|2022-07-07 02:35:00|661.57|661.07|661.57|661.07|661.67|661.17|661.27|660.77|0
1657161600000|2022-07-07 02:40:00|661.47|660.97|662.57|662.07|662.77|662.27|661.47|660.97|0
1657161900000|2022-07-07 02:45:00|662.47|661.97|662.77|662.27|662.97|662.47|662.37|661.87|0
1657162200000|2022-07-07 02:50:00|662.67|662.17|662.57|662.07|662.97|662.47|662.47|661.97|0
1657162500000|2022-07-07 02:55:00|662.47|661.97|662.77|662.27|662.97|662.47|662.47|661.97|0
1657162800000|2022-07-07 03:00:00|662.87|662.37|662.77|662.27|662.97|662.47|662.37|661.87|0
1657163100000|2022-07-07 03:05:00|662.87|662.37|662.77|662.27|662.87|662.37|662.57|662.07|0
1657163400000|2022-07-07 03:10:00|662.67|662.17|663.67|663.17|663.67|663.17|662.67|662.17|0
1657163700000|2022-07-07 03:15:00|663.47|662.97|664.27|663.77|664.37|663.87|663.47|662.97|0
1657164000000|2022-07-07 03:20:00|664.37|663.87|664.47|663.97|664.47|663.97|664.27|663.77|0
1657164300000|2022-07-07 03:25:00|664.57|664.07|664.27|663.77|664.67|664.17|664.27|663.77|0
1657164600000|2022-07-07 03:30:00|664.47|663.97|664.07|663.57|664.47|663.97|663.87|663.37|0
1657164900000|2022-07-07 03:35:00|664.27|663.77|664.47|663.97|664.47|663.97|664.17|663.67|0
1657165200000|2022-07-07 03:40:00|664.27|663.77|664.47|663.97|664.47|663.97|664.27|663.77|0
1657165500000|2022-07-07 03:45:00|664.67|664.17|664.67|664.17|665.17|664.67|664.47|663.97|0
1657165800000|2022-07-07 03:50:00|664.77|664.27|664.67|664.17|664.77|664.27|664.67|664.17|0
1657166100000|2022-07-07 03:55:00|664.47|663.97|664.47|663.97|664.67|664.17|664.27|663.77|0
1657166400000|2022-07-07 04:00:00|664.67|664.17|664.87|664.37|664.87|664.37|664.37|663.87|0
1657166700000|2022-07-07 04:05:00|664.77|664.27|664.67|664.17|665.07|664.57|664.47|663.97|0
1657167000000|2022-07-07 04:10:00|664.47|663.97|664.47|663.97|664.87|664.37|664.47|663.97|0
1657167300000|2022-07-07 04:15:00|664.67|664.17|664.47|663.97|664.87|664.37|664.47|663.97|0
1657167600000|2022-07-07 04:20:00|664.37|663.87|664.47|663.97|664.47|663.97|664.27|663.77|0
1657167900000|2022-07-07 04:25:00|664.37|663.87|664.37|663.87|664.37|663.87|664.27|663.77|0
1657168200000|2022-07-07 04:30:00|664.57|664.07|664.57|664.07|664.57|664.07|664.37|663.87|0
1657168500000|2022-07-07 04:35:00|664.47|663.97|664.57|664.07|664.57|664.07|664.37|663.87|0
1657168800000|2022-07-07 04:40:00|664.37|663.87|664.57|664.07|664.57|664.07|664.37|663.87|0
1657169100000|2022-07-07 04:45:00|664.67|664.17|664.77|664.27|664.77|664.27|664.57|664.07|0
1657169400000|2022-07-07 04:50:00|664.67|664.17|664.77|664.27|664.77|664.27|664.57|664.07|0
1657169700000|2022-07-07 04:55:00|664.67|664.17|664.77|664.27|664.77|664.27|664.57|664.07|0
1657170000000|2022-07-07 05:00:00|664.57|664.07|664.97|664.47|665.37|664.87|664.57|664.07|0
1657170300000|2022-07-07 05:05:00|664.77|664.27|665.67|665.17|665.67|665.17|664.77|664.27|0
1657170600000|2022-07-07 05:10:00|665.57|665.07|666.27|665.77|666.27|665.77|665.47|664.97|0
1657170900000|2022-07-07 05:15:00|666.07|665.57|666.07|665.57|666.47|665.97|666.07|665.57|0
1657171200000|2022-07-07 05:20:00|665.87|665.37|665.57|665.07|665.87|665.37|665.57|665.07|0
1657171500000|2022-07-07 05:25:00|665.67|665.17|665.27|664.77|665.67|665.17|665.27|664.77|0
1657171800000|2022-07-07 05:30:00|665.47|664.97|664.77|664.27|665.47|664.97|664.57|664.07|0
1657172100000|2022-07-07 05:35:00|664.67|664.17|664.77|664.27|665.07|664.57|664.57|664.07|0
1657172400000|2022-07-07 05:40:00|664.57|664.07|664.77|664.27|664.77|664.27|664.57|664.07|0
1657172700000|2022-07-07 05:45:00|664.87|664.37|664.97|664.47|665.07|664.57|664.77|664.27|0
1657173000000|2022-07-07 05:50:00|664.87|664.37|665.07|664.57|665.47|664.97|664.87|664.37|0
1657173300000|2022-07-07 05:55:00|664.87|664.37|664.97|664.47|665.07|664.57|664.87|664.37|0
1657173600000|2022-07-07 06:00:00|665.37|665.07|665.67|665.37|666.67|666.37|665.07|664.77|110
1657173900000|2022-07-07 06:05:00|665.47|665.17|665.87|665.57|665.87|665.57|664.87|664.57|43
1657174200000|2022-07-07 06:10:00|665.97|665.67|665.07|664.77|666.07|665.77|664.77|664.47|47
1657174500000|2022-07-07 06:15:00|665.17|664.87|665.37|665.07|665.37|665.07|664.87|664.57|68
1657174800000|2022-07-07 06:20:00|665.47|665.17|665.37|665.07|665.47|665.17|664.97|664.67|49
1657175100000|2022-07-07 06:25:00|665.47|665.17|664.87|664.57|665.47|665.17|664.87|664.57|45
1657175400000|2022-07-07 06:30:00|664.97|664.67|664.37|664.07|665.07|664.77|664.07|663.77|46
1657175700000|2022-07-07 06:35:00|664.27|663.97|664.07|663.77|664.27|663.97|663.87|663.57|26
1657176000000|2022-07-07 06:40:00|664.17|663.87|663.67|663.37|664.17|663.87|663.47|663.17|51
1657176300000|2022-07-07 06:45:00|663.77|663.47|663.87|663.57|663.97|663.67|663.57|663.27|52
1657176600000|2022-07-07 06:50:00|663.77|663.47|664.57|664.27|664.77|664.47|663.57|663.27|110
1657176900000|2022-07-07 06:55:00|664.47|664.17|664.37|664.07|665.07|664.77|663.77|663.47|176
1657177200000|2022-07-07 07:00:00|664.27|664.17|665.87|665.77|666.47|666.37|664.17|664.07|600
1657177500000|2022-07-07 07:05:00|665.97|665.87|667.07|666.97|667.57|667.47|665.67|665.57|328
1657177800000|2022-07-07 07:10:00|666.97|666.87|665.37|665.27|667.37|667.27|665.17|665.07|339
1657178100000|2022-07-07 07:15:00|665.47|665.37|665.97|665.87|666.17|666.07|664.57|664.47|250
1657178400000|2022-07-07 07:20:00|665.87|665.77|667.77|667.67|668.07|667.97|665.87|665.77|259
1657178700000|2022-07-07 07:25:00|667.57|667.47|668.07|667.97|668.27|668.17|667.47|667.37|184
1657179000000|2022-07-07 07:30:00|668.17|668.07|669.97|669.87|670.07|669.97|668.07|667.97|510
1657179300000|2022-07-07 07:35:00|670.17|670.07|668.77|668.67|670.17|670.07|668.57|668.47|375
1657179600000|2022-07-07 07:40:00|668.67|668.57|668.17|668.07|669.07|668.97|667.57|667.47|216
1657179900000|2022-07-07 07:45:00|668.07|667.97|668.47|668.37|668.77|668.67|667.47|667.37|99
1657180200000|2022-07-07 07:50:00|668.57|668.47|667.17|667.07|668.57|668.47|667.07|666.97|110
1657180500000|2022-07-07 07:55:00|667.27|667.17|667.87|667.77|668.07|667.97|667.27|667.17|164
1657180800000|2022-07-07 08:00:00|667.77|667.67|667.87|667.77|668.17|668.07|667.57|667.47|157
1657181100000|2022-07-07 08:05:00|667.77|667.67|668.67|668.57|668.67|668.57|667.47|667.37|207
1657181400000|2022-07-07 08:10:00|668.57|668.47|667.27|667.17|668.57|668.47|666.77|666.67|206
1657181700000|2022-07-07 08:15:00|667.37|667.27|666.97|666.87|667.47|667.37|666.77|666.67|133
1657182000000|2022-07-07 08:20:00|666.87|666.77|666.77|666.67|667.07|666.97|666.67|666.57|146
1657182300000|2022-07-07 08:25:00|666.87|666.77|666.87|666.77|667.27|667.17|666.67|666.57|117
1657182600000|2022-07-07 08:30:00|667.07|666.97|666.77|666.67|667.37|667.27|666.47|666.37|239
1657182900000|2022-07-07 08:35:00|666.87|666.77|665.37|665.27|667.27|667.17|664.97|664.87|200
1657183200000|2022-07-07 08:40:00|665.27|665.17|663.77|663.67|665.27|665.17|663.67|663.57|232
1657183500000|2022-07-07 08:45:00|663.67|663.57|663.37|663.27|664.07|663.97|663.17|663.07|193
1657183800000|2022-07-07 08:50:00|663.27|663.17|664.17|664.07|664.27|664.17|663.27|663.17|127
1657184100000|2022-07-07 08:55:00|664.07|663.97|664.47|664.37|665.57|665.47|663.17|663.07|746
1657184400000|2022-07-07 09:00:00|664.37|664.27|665.97|665.87|666.47|666.37|663.67|663.57|396
1657184700000|2022-07-07 09:05:00|666.07|665.97|666.37|666.27|666.57|666.47|665.47|665.37|237
1657185000000|2022-07-07 09:10:00|666.47|666.37|667.47|667.37|667.57|667.47|666.47|666.37|265
1657185300000|2022-07-07 09:15:00|667.37|667.27|668.27|668.17|668.87|668.77|667.27|667.17|220
1657185600000|2022-07-07 09:20:00|668.17|668.07|667.37|667.27|668.67|668.57|667.27|667.17|238
1657185900000|2022-07-07 09:25:00|667.47|667.37|666.87|666.77|667.57|667.47|666.47|666.37|119
1657186200000|2022-07-07 09:30:00|666.77|666.67|667.47|667.37|667.77|667.67|666.47|666.37|155
1657186500000|2022-07-07 09:35:00|667.37|667.27|667.37|667.27|667.87|667.77|666.77|666.67|81
1657186800000|2022-07-07 09:40:00|667.47|667.37|667.57|667.47|667.87|667.77|667.27|667.17|98
1657187100000|2022-07-07 09:45:00|667.47|667.37|667.77|667.67|667.87|667.77|667.37|667.27|128
1657187400000|2022-07-07 09:50:00|667.87|667.77|667.17|667.07|668.07|667.97|667.07|666.97|171
1657187700000|2022-07-07 09:55:00|667.27|667.17|666.97|666.87|667.47|667.37|666.97|666.87|75
1657188000000|2022-07-07 10:00:00|666.87|666.77|667.07|666.97|667.27|667.17|666.67|666.57|67
1657188300000|2022-07-07 10:05:00|666.97|666.87|666.47|666.37|667.27|667.17|666.37|666.27|94
1657188600000|2022-07-07 10:10:00|666.57|666.47|666.67|666.57|666.87|666.77|666.37|666.27|77
1657188900000|2022-07-07 10:15:00|666.77|666.67|665.87|665.77|666.77|666.67|665.77|665.67|80
1657189200000|2022-07-07 10:20:00|665.97|665.87|666.97|666.87|667.07|666.97|665.67|665.57|101
1657189500000|2022-07-07 10:25:00|666.87|666.77|667.07|666.97|667.27|667.17|666.67|666.57|43
1657189800000|2022-07-07 10:30:00|667.17|667.07|667.77|667.67|667.87|667.77|666.77|666.67|102
1657190100000|2022-07-07 10:35:00|667.67|667.57|667.47|667.37|667.97|667.87|666.97|666.87|80
1657190400000|2022-07-07 10:40:00|667.37|667.27|667.87|667.77|667.97|667.87|667.27|667.17|67
1657190700000|2022-07-07 10:45:00|667.77|667.67|667.87|667.77|668.17|668.07|667.67|667.57|34
1657191000000|2022-07-07 10:50:00|667.77|667.67|667.47|667.37|667.97|667.87|667.17|667.07|39
1657191300000|2022-07-07 10:55:00|667.57|667.47|667.37|667.27|667.57|667.47|666.57|666.47|401
1657191600000|2022-07-07 11:00:00|667.47|667.37|666.27|666.17|667.47|667.37|666.17|666.07|92
1657191900000|2022-07-07 11:05:00|666.37|666.27|665.17|665.07|666.37|666.27|665.17|665.07|92
1657192200000|2022-07-07 11:10:00|665.27|665.17|665.17|665.07|665.37|665.27|664.77|664.67|111
1657192500000|2022-07-07 11:15:00|665.07|664.97|664.97|664.87|665.27|665.17|664.57|664.47|135
1657192800000|2022-07-07 11:20:00|664.87|664.77|664.57|664.47|665.07|664.97|664.47|664.37|88
1657193100000|2022-07-07 11:25:00|664.47|664.37|664.47|664.37|664.97|664.87|664.47|664.37|63
1657193400000|2022-07-07 11:30:00|664.57|664.47|664.97|664.87|664.97|664.87|664.47|664.37|112
1657193700000|2022-07-07 11:35:00|665.07|664.97|665.67|665.57|666.07|665.97|664.97|664.87|95
1657194000000|2022-07-07 11:40:00|665.77|665.67|666.87|666.77|666.97|666.87|665.77|665.67|122
1657194300000|2022-07-07 11:45:00|666.97|666.87|666.87|666.77|666.97|666.87|666.37|666.27|67
1657194600000|2022-07-07 11:50:00|666.97|666.87|666.67|666.57|667.07|666.97|666.57|666.47|80
1657194900000|2022-07-07 11:55:00|666.77|666.67|667.07|666.97|667.37|667.27|666.77|666.67|79
1657195200000|2022-07-07 12:00:00|667.17|667.07|666.87|666.77|667.47|667.37|666.77|666.67|78
1657195500000|2022-07-07 12:05:00|666.97|666.87|666.57|666.47|667.07|666.97|666.57|666.47|62
1657195800000|2022-07-07 12:10:00|666.67|666.57|666.37|666.27|666.77|666.67|666.27|666.17|95
1657196100000|2022-07-07 12:15:00|666.47|666.37|665.87|665.77|667.47|667.37|665.87|665.77|529
1657196400000|2022-07-07 12:20:00|665.97|665.87|666.17|666.07|666.47|666.37|665.87|665.77|116
1657196700000|2022-07-07 12:25:00|666.07|665.97|665.87|665.77|666.47|666.37|665.87|665.77|67
1657197000000|2022-07-07 12:30:00|665.97|665.87|665.67|665.57|666.27|666.17|665.37|665.27|156
1657197300000|2022-07-07 12:35:00|665.57|665.47|665.97|665.87|666.27|666.17|665.57|665.47|94
1657197600000|2022-07-07 12:40:00|665.87|665.77|666.17|666.07|666.37|666.27|665.87|665.77|95
1657197900000|2022-07-07 12:45:00|666.07|665.97|666.07|665.97|666.47|666.37|665.77|665.67|144
1657198200000|2022-07-07 12:50:00|666.17|666.07|666.87|666.77|666.87|666.77|666.17|666.07|90
1657198500000|2022-07-07 12:55:00|666.77|666.67|666.47|666.37|667.27|667.17|666.47|666.37|205
1657198800000|2022-07-07 13:00:00|666.37|666.27|666.67|666.57|667.37|667.27|666.37|666.27|111
1657199100000|2022-07-07 13:05:00|666.57|666.47|666.17|666.07|666.77|666.67|665.87|665.77|135
1657199400000|2022-07-07 13:10:00|666.07|665.97|666.47|666.37|666.57|666.47|666.07|665.97|110
1657199700000|2022-07-07 13:15:00|666.37|666.27|666.17|666.07|666.67|666.57|665.87|665.77|188
1657200000000|2022-07-07 13:20:00|666.07|665.97|665.97|665.87|666.07|665.97|665.47|665.37|131
1657200300000|2022-07-07 13:25:00|666.07|665.97|665.97|665.87|666.17|666.07|665.67|665.57|185
1657200600000|2022-07-07 13:30:00|666.07|665.97|667.87|667.77|667.97|667.87|666.07|665.97|543
1657200900000|2022-07-07 13:35:00|667.97|667.87|669.17|669.07|669.57|669.47|667.57|667.47|585
1657201200000|2022-07-07 13:40:00|669.27|669.17|669.67|669.57|670.07|669.97|668.67|668.57|220
1657201500000|2022-07-07 13:45:00|669.77|669.67|670.57|670.47|670.57|670.47|669.77|669.67|386
1657201800000|2022-07-07 13:50:00|670.67|670.57|670.17|670.07|670.67|670.57|669.37|669.27|288
1657202100000|2022-07-07 13:55:00|670.27|670.17|669.27|669.17|670.37|670.27|669.27|669.17|467
1657202400000|2022-07-07 14:00:00|669.37|669.27|668.57|668.47|669.37|669.27|668.17|668.07|282
1657202700000|2022-07-07 14:05:00|668.47|668.37|669.27|669.17|669.37|669.27|668.17|668.07|205
1657203000000|2022-07-07 14:10:00|669.28|669.18|669.48|669.38|669.78|669.68|669.18|669.08|183
1657203300000|2022-07-07 14:15:00|669.58|669.48|669.48|669.38|670.08|669.98|669.28|669.18|164
1657203600000|2022-07-07 14:20:00|669.38|669.28|669.78|669.68|669.88|669.78|668.88|668.78|208
1657203900000|2022-07-07 14:25:00|669.88|669.78|669.88|669.78|670.08|669.98|669.38|669.28|170
1657204200000|2022-07-07 14:30:00|669.98|669.88|670.28|670.18|670.48|670.38|669.88|669.78|238
1657204500000|2022-07-07 14:35:00|670.18|670.08|670.08|669.98|670.28|670.18|669.68|669.58|188
1657204800000|2022-07-07 14:40:00|670.18|670.08|670.28|670.18|670.28|670.18|669.68|669.58|199
1657205100000|2022-07-07 14:45:00|670.18|670.08|670.88|670.78|670.98|670.88|669.88|669.78|201
1657205400000|2022-07-07 14:50:00|670.98|670.88|671.58|671.48|671.68|671.58|670.68|670.58|194
1657205700000|2022-07-07 14:55:00|671.68|671.58|671.18|671.08|671.78|671.68|670.98|670.88|217
1657206000000|2022-07-07 15:00:00|671.28|671.18|671.78|671.68|671.78|671.68|671.08|670.98|225
1657206300000|2022-07-07 15:05:00|671.88|671.78|671.98|671.88|672.48|672.38|671.78|671.68|210
1657206600000|2022-07-07 15:10:00|671.88|671.78|671.58|671.48|671.88|671.78|671.38|671.28|197
1657206900000|2022-07-07 15:15:00|671.68|671.58|671.78|671.68|672.28|672.18|671.58|671.48|224
1657207200000|2022-07-07 15:20:00|671.68|671.58|671.48|671.38|672.08|671.98|671.28|671.18|265
1657207500000|2022-07-07 15:25:00|671.58|671.48|671.88|671.78|672.08|671.98|671.38|671.28|262
1657207800000|2022-07-07 15:30:00|671.98|671.68|671.58|671.28|672.08|671.78|671.38|671.08|698
1657208100000|2022-07-07 15:35:00|671.68|671.38|671.88|671.58|671.98|671.68|671.28|670.98|237
1657208400000|2022-07-07 15:40:00|671.78|671.48|672.08|671.78|672.18|671.88|671.68|671.38|106
1657208700000|2022-07-07 15:45:00|671.98|671.68|672.18|671.88|672.38|672.08|671.98|671.68|74
1657209000000|2022-07-07 15:50:00|672.28|671.98|671.58|671.28|672.28|671.98|671.58|671.28|65
1657209300000|2022-07-07 15:55:00|671.68|671.38|671.98|671.68|671.98|671.68|671.58|671.28|36
1657209600000|2022-07-07 16:00:00|671.88|671.58|672.28|671.98|672.38|672.08|671.68|671.38|53
1657209900000|2022-07-07 16:05:00|672.38|672.08|671.98|671.68|672.38|672.08|671.88|671.58|70
1657210200000|2022-07-07 16:10:00|672.08|671.78|672.18|671.88|672.38|672.08|671.88|671.58|26
1657210500000|2022-07-07 16:15:00|672.08|671.78|672.28|671.98|672.38|672.08|671.88|671.58|10
1657210800000|2022-07-07 16:20:00|672.38|672.08|672.18|671.88|672.38|672.08|672.08|671.78|51
1657211100000|2022-07-07 16:25:00|672.28|671.98|672.58|672.28|672.68|672.38|672.08|671.78|46
1657211400000|2022-07-07 16:30:00|672.48|672.18|672.68|672.38|672.88|672.58|672.38|672.08|22
1657211700000|2022-07-07 16:35:00|672.78|672.48|672.68|672.38|672.88|672.58|672.58|672.28|21
1657212000000|2022-07-07 16:40:00|672.78|672.48|672.68|672.38|672.98|672.68|672.58|672.28|30
1657212300000|2022-07-07 16:45:00|672.78|672.48|672.48|672.18|672.98|672.68|672.48|672.18|36
1657212600000|2022-07-07 16:50:00|672.38|672.08|672.58|672.28|672.68|672.38|672.28|671.98|22
1657212900000|2022-07-07 16:55:00|672.48|672.18|672.38|672.08|672.68|672.38|672.38|672.08|21
1657213200000|2022-07-07 17:00:00|672.48|672.18|672.08|671.78|672.58|672.28|671.98|671.68|9
1657213500000|2022-07-07 17:05:00|671.98|671.68|672.18|671.88|672.28|671.98|671.78|671.48|5
1657213800000|2022-07-07 17:10:00|672.08|671.78|671.68|671.38|672.08|671.78|671.58|671.28|23
1657214100000|2022-07-07 17:15:00|671.78|671.48|671.88|671.58|671.88|671.58|671.58|671.28|9
1657214400000|2022-07-07 17:20:00|671.78|671.48|671.78|671.48|671.98|671.68|671.58|671.28|19
1657214700000|2022-07-07 17:25:00|671.68|671.38|671.78|671.48|671.78|671.48|671.58|671.28|20
1657215000000|2022-07-07 17:30:00|671.68|671.38|672.08|671.78|672.08|671.78|671.58|671.28|16
1657215300000|2022-07-07 17:35:00|672.18|671.88|672.28|671.98|672.38|672.08|671.98|671.68|10
1657215600000|2022-07-07 17:40:00|672.38|672.08|672.68|672.38|672.68|672.38|672.28|671.98|3
1657215900000|2022-07-07 17:45:00|672.58|672.28|672.48|672.18|672.78|672.48|672.48|672.18|8
1657216200000|2022-07-07 17:50:00|672.58|672.28|672.78|672.48|672.78|672.48|672.48|672.18|5
1657216500000|2022-07-07 17:55:00|672.88|672.58|672.88|672.58|672.98|672.68|672.78|672.48|9
1657216800000|2022-07-07 18:00:00|672.98|672.68|672.98|672.68|673.18|672.88|672.78|672.48|21
1657217100000|2022-07-07 18:05:00|673.08|672.78|673.28|672.98|673.38|673.08|673.08|672.78|22
1657217400000|2022-07-07 18:10:00|673.18|672.88|673.38|673.08|673.48|673.18|673.18|672.88|5
1657217700000|2022-07-07 18:15:00|673.28|672.98|673.28|672.98|673.48|673.18|673.18|672.88|8
1657218000000|2022-07-07 18:20:00|673.18|672.88|673.28|672.98|673.38|673.08|673.08|672.78|7
1657218300000|2022-07-07 18:25:00|673.18|672.88|673.38|673.08|673.48|673.18|673.18|672.88|7
1657218600000|2022-07-07 18:30:00|673.28|672.98|672.88|672.58|673.28|672.98|672.78|672.48|17
1657218900000|2022-07-07 18:35:00|672.68|672.38|673.18|672.88|673.18|672.88|672.58|672.28|24
1657219200000|2022-07-07 18:40:00|673.08|672.78|672.68|672.38|673.08|672.78|672.58|672.28|15
1657219500000|2022-07-07 18:45:00|672.58|672.28|672.98|672.68|673.08|672.78|672.58|672.28|10
1657219800000|2022-07-07 18:50:00|673.08|672.78|672.98|672.68|673.08|672.78|672.78|672.48|5
1657220100000|2022-07-07 18:55:00|673.08|672.78|673.38|673.08|673.38|673.08|672.98|672.68|4
1657220400000|2022-07-07 19:00:00|673.28|672.98|673.48|673.18|673.58|673.28|673.18|672.88|7
1657220700000|2022-07-07 19:05:00|673.58|673.28|673.68|673.38|673.78|673.48|673.38|673.08|3
1657221000000|2022-07-07 19:10:00|673.78|673.48|673.98|673.68|673.98|673.68|673.78|673.48|10
1657221300000|2022-07-07 19:15:00|674.08|673.78|674.08|673.78|674.28|673.98|673.98|673.68|18
1657221600000|2022-07-07 19:20:00|674.18|673.88|673.88|673.58|674.28|673.98|673.88|673.58|28
1657221900000|2022-07-07 19:25:00|673.78|673.48|673.68|673.38|674.08|673.78|673.58|673.28|32
1657222200000|2022-07-07 19:30:00|673.78|673.48|673.98|673.68|674.18|673.88|673.78|673.48|27
1657222500000|2022-07-07 19:35:00|674.08|673.78|673.58|673.28|674.18|673.88|673.58|673.28|37
1657222800000|2022-07-07 19:40:00|673.48|673.18|673.78|673.48|674.08|673.78|673.48|673.18|11
1657223100000|2022-07-07 19:45:00|673.68|673.38|673.58|673.28|673.78|673.48|673.58|673.28|10
1657223400000|2022-07-07 19:50:00|673.68|673.38|673.98|673.68|674.08|673.78|673.58|673.28|54
1657223700000|2022-07-07 19:55:00|674.08|673.78|673.88|673.38|674.28|673.98|673.78|673.38|24
1657224000000|2022-07-07 20:00:00|673.48|672.98|673.08|672.58|673.58|673.08|672.98|672.48|0
1657224300000|2022-07-07 20:05:00|673.28|672.78|673.08|672.58|673.38|672.88|673.08|672.58|0
1657224600000|2022-07-07 20:10:00|672.98|672.48|672.88|672.38|673.28|672.78|672.88|672.38|0
1657224900000|2022-07-07 20:15:00|673.08|672.58|672.78|672.28|673.08|672.58|672.68|672.18|0
1657225200000|2022-07-07 20:20:00|672.88|672.38|672.78|672.28|672.88|672.38|672.78|672.28|0
1657225500000|2022-07-07 20:25:00|672.88|672.38|672.88|672.38|672.98|672.48|672.88|672.38|0
1657225800000|2022-07-07 20:30:00|672.98|672.48|672.88|672.38|673.08|672.58|672.78|672.28|0
1657226100000|2022-07-07 20:35:00|672.78|672.28|672.88|672.38|672.98|672.48|672.78|672.28|0
1657226400000|2022-07-07 20:40:00|672.98|672.48|672.88|672.38|672.98|672.48|672.78|672.28|0
1657226700000|2022-07-07 20:45:00|672.78|672.28|672.68|672.18|672.98|672.48|672.68|672.18|0
1657227000000|2022-07-07 20:50:00|672.78|672.28|672.88|672.38|672.88|672.38|672.68|672.18|0
1657227300000|2022-07-07 20:55:00|672.78|672.28|672.78|672.28|672.98|672.48|672.78|672.28|0
1657227600000|2022-07-07 21:00:00|672.88|672.38|672.58|672.08|672.88|672.38|672.48|671.98|0
1657228500000|2022-07-07 21:15:00|672.68|672.18|672.68|672.18|672.68|672.18|672.68|672.18|0
1657228800000|2022-07-07 21:20:00|672.88|672.38|672.78|672.28|672.88|672.38|672.78|672.28|0
1657229100000|2022-07-07 21:25:00|672.88|672.38|672.78|672.28|672.88|672.38|672.78|672.28|0
1657229400000|2022-07-07 21:30:00|672.88|672.38|672.88|672.38|672.98|672.48|672.78|672.28|0
1657229700000|2022-07-07 21:35:00|672.98|672.48|672.98|672.48|672.98|672.48|672.88|672.38|0
1657230000000|2022-07-07 21:40:00|672.88|672.38|672.88|672.38|672.98|672.48|672.88|672.38|0
1657230300000|2022-07-07 21:45:00|672.98|672.48|672.88|672.38|672.98|672.48|672.88|672.38|0
1657230600000|2022-07-07 21:50:00|672.78|672.28|672.68|672.18|672.88|672.38|672.68|672.18|0
1657230900000|2022-07-07 21:55:00|672.78|672.28|672.58|672.08|672.78|672.28|672.58|672.08|0
1657231200000|2022-07-07 22:00:00|672.48|671.98|672.78|672.28|672.78|672.28|672.18|671.68|0
1657231500000|2022-07-07 22:05:00|672.68|672.18|672.88|672.38|672.98|672.48|672.68|672.18|0
1657231800000|2022-07-07 22:10:00|672.98|672.48|672.88|672.38|672.98|672.48|672.68|672.18|0
1657232100000|2022-07-07 22:15:00|673.08|672.58|672.88|672.38|673.08|672.58|672.88|672.38|0
1657232400000|2022-07-07 22:20:00|672.78|672.28|673.08|672.58|673.08|672.58|672.78|672.28|0
1657232700000|2022-07-07 22:25:00|672.98|672.48|672.88|672.38|672.98|672.48|672.88|672.38|0
1657233000000|2022-07-07 22:30:00|672.98|672.48|672.68|672.18|672.98|672.48|672.68|672.18|0
1657233300000|2022-07-07 22:35:00|672.58|672.08|672.48|671.98|672.78|672.28|672.48|671.98|0
1657233600000|2022-07-07 22:40:00|672.58|672.08|672.58|672.08|672.58|672.08|672.48|671.98|0
1657233900000|2022-07-07 22:45:00|672.48|671.98|672.58|672.08|672.78|672.28|672.48|671.98|0
1657234200000|2022-07-07 22:50:00|672.68|672.18|672.78|672.28|672.78|672.28|672.58|672.08|0
1657234500000|2022-07-07 22:55:00|672.68|672.18|672.88|672.38|672.98|672.48|672.68|672.18|0
1657234800000|2022-07-07 23:00:00|672.98|672.48|672.78|672.28|673.08|672.58|672.58|672.08|0
1657235100000|2022-07-07 23:05:00|672.68|672.18|672.38|671.88|672.78|672.28|672.18|671.68|0
1657235400000|2022-07-07 23:10:00|672.28|671.78|672.48|671.98|672.58|672.08|672.28|671.78|0
1657235700000|2022-07-07 23:15:00|672.38|671.88|672.28|671.78|672.58|672.08|672.28|671.78|0
1657236000000|2022-07-07 23:20:00|672.18|671.68|672.38|671.88|672.38|671.88|672.18|671.68|0
1657236300000|2022-07-07 23:25:00|672.48|671.98|672.48|671.98|672.48|671.98|672.38|671.88|0
1657236600000|2022-07-07 23:30:00|672.48|671.98|672.58|672.08|672.58|672.08|672.38|671.88|0
1657236900000|2022-07-07 23:35:00|672.68|672.18|672.68|672.18|672.78|672.28|672.58|672.08|0
1657237200000|2022-07-07 23:40:00|672.58|672.08|672.68|672.18|672.88|672.38|672.38|671.88|0
1657237500000|2022-07-07 23:45:00|672.58|672.08|672.68|672.18|672.78|672.28|672.38|671.88|0
1657237800000|2022-07-07 23:50:00|672.58|672.08|672.68|672.18|672.68|672.18|672.48|671.98|0
1657238100000|2022-07-07 23:55:00|672.58|672.08|672.48|671.98|672.68|672.18|672.48|671.98|0
1657238400000|2022-07-08 00:00:00|672.58|672.08|672.68|672.18|673.28|672.78|672.48|671.98|0
1657238700000|2022-07-08 00:05:00|672.58|672.08|672.08|671.58|672.68|672.18|671.98|671.48|0
1657239000000|2022-07-08 00:10:00|672.18|671.68|672.68|672.18|672.68|672.18|672.08|671.58|0
1657239300000|2022-07-08 00:15:00|672.58|672.08|672.88|672.38|672.88|672.38|671.78|671.28|0
1657239600000|2022-07-08 00:20:00|673.08|672.58|672.68|672.18|673.08|672.58|672.48|671.98|0
1657239900000|2022-07-08 00:25:00|672.58|672.08|672.68|672.18|672.88|672.38|672.38|671.88|0
1657240200000|2022-07-08 00:30:00|672.88|672.38|672.58|672.08|672.88|672.38|672.58|672.08|0
1657240500000|2022-07-08 00:35:00|672.68|672.18|673.08|672.58|673.28|672.78|672.68|672.18|0
1657240800000|2022-07-08 00:40:00|673.28|672.78|673.68|673.18|673.88|673.38|673.28|672.78|0
1657241100000|2022-07-08 00:45:00|673.88|673.38|673.68|673.18|673.88|673.38|673.48|672.98|0
1657241400000|2022-07-08 00:50:00|673.78|673.28|674.08|673.58|674.28|673.78|673.68|673.18|0
1657241700000|2022-07-08 00:55:00|674.18|673.68|674.28|673.78|674.48|673.98|674.08|673.58|0
1657242000000|2022-07-08 01:00:00|674.48|673.98|674.08|673.58|674.48|673.98|674.08|673.58|0
1657242300000|2022-07-08 01:05:00|673.98|673.48|674.08|673.58|674.28|673.78|673.88|673.38|0
1657242600000|2022-07-08 01:10:00|674.28|673.78|674.28|673.78|674.48|673.98|674.08|673.58|0
1657242900000|2022-07-08 01:15:00|674.48|673.98|674.58|674.08|674.98|674.48|674.28|673.78|0
1657243200000|2022-07-08 01:20:00|674.48|673.98|674.58|674.08|674.68|674.18|674.48|673.98|0
1657243500000|2022-07-08 01:25:00|674.48|673.98|674.68|674.18|674.98|674.48|674.48|673.98|0
1657243800000|2022-07-08 01:30:00|674.78|674.28|674.28|673.78|674.98|674.48|674.08|673.58|0
1657244100000|2022-07-08 01:35:00|674.08|673.58|674.28|673.78|674.28|673.78|674.08|673.58|0
1657244400000|2022-07-08 01:40:00|674.48|673.98|674.68|674.18|674.68|674.18|674.28|673.78|0
1657244700000|2022-07-08 01:45:00|674.58|674.08|673.88|673.38|674.68|674.18|673.88|673.38|0
1657245000000|2022-07-08 01:50:00|674.08|673.58|673.48|672.98|674.08|673.58|673.48|672.98|0
1657245300000|2022-07-08 01:55:00|673.68|673.18|673.68|673.18|673.68|673.18|673.28|672.78|0
1657245600000|2022-07-08 02:00:00|673.88|673.38|673.88|673.38|674.08|673.58|673.88|673.38|0
1657245900000|2022-07-08 02:05:00|673.68|673.18|673.68|673.18|673.88|673.38|673.48|672.98|0
1657246200000|2022-07-08 02:10:00|673.88|673.38|674.08|673.58|674.08|673.58|673.88|673.38|0
1657246500000|2022-07-08 02:15:00|674.28|673.78|674.08|673.58|674.28|673.78|673.88|673.38|0
1657246800000|2022-07-08 02:20:00|674.28|673.78|674.28|673.78|674.48|673.98|674.08|673.58|0
1657247100000|2022-07-08 02:25:00|674.08|673.58|674.48|673.98|674.58|674.08|674.08|673.58|0
1657247400000|2022-07-08 02:30:00|674.68|674.18|673.48|672.98|674.78|674.28|673.48|672.98|0
1657247700000|2022-07-08 02:35:00|673.28|672.78|673.88|673.38|673.88|673.38|673.28|672.78|0
1657248000000|2022-07-08 02:40:00|673.68|673.18|673.28|672.78|673.88|673.38|673.28|672.78|0
1657248300000|2022-07-08 02:45:00|673.18|672.68|672.48|671.98|673.28|672.78|672.18|671.68|0
1657248600000|2022-07-08 02:50:00|672.58|672.08|672.88|672.38|673.08|672.58|672.48|671.98|0
1657248900000|2022-07-08 02:55:00|672.68|672.18|671.38|670.88|672.68|672.18|671.18|670.68|0
1657249200000|2022-07-08 03:00:00|671.28|670.78|670.98|670.48|671.58|671.08|670.58|670.08|0
1657249500000|2022-07-08 03:05:00|671.08|670.58|672.08|671.58|672.08|671.58|670.88|670.38|0
1657249800000|2022-07-08 03:10:00|672.18|671.68|672.48|671.98|672.88|672.38|671.88|671.38|0
1657250100000|2022-07-08 03:15:00|672.68|672.18|672.48|671.98|672.88|672.38|672.28|671.78|0
1657250400000|2022-07-08 03:20:00|672.68|672.18|672.68|672.18|672.68|672.18|672.28|671.78|0
1657250700000|2022-07-08 03:25:00|672.78|672.28|672.48|671.98|672.88|672.38|672.28|671.78|0
1657251000000|2022-07-08 03:30:00|672.68|672.18|672.88|672.38|673.28|672.78|672.68|672.18|0
1657251300000|2022-07-08 03:35:00|672.98|672.48|673.08|672.58|673.28|672.78|672.78|672.28|0
1657251600000|2022-07-08 03:40:00|672.98|672.48|672.48|671.98|673.08|672.58|672.28|671.78|0
1657251900000|2022-07-08 03:45:00|672.28|671.78|672.68|672.18|672.88|672.38|671.98|671.48|0
1657252200000|2022-07-08 03:50:00|672.58|672.08|672.48|671.98|672.68|672.18|672.28|671.78|0
1657252500000|2022-07-08 03:55:00|672.38|671.88|672.28|671.78|672.48|671.98|671.98|671.48|0
1657252800000|2022-07-08 04:00:00|672.08|671.58|672.68|672.18|672.68|672.18|672.08|671.58|0
1657253100000|2022-07-08 04:05:00|672.78|672.28|672.68|672.18|672.88|672.38|672.28|671.78|0
1657253400000|2022-07-08 04:10:00|672.78|672.28|672.48|671.98|672.88|672.38|672.28|671.78|0
1657253700000|2022-07-08 04:15:00|672.68|672.18|672.28|671.78|672.68|672.18|672.28|671.78|0
1657254000000|2022-07-08 04:20:00|672.38|671.88|672.48|671.98|672.48|671.98|672.28|671.78|0
1657254300000|2022-07-08 04:25:00|672.28|671.78|672.48|671.98|672.48|671.98|672.28|671.78|0
1657254600000|2022-07-08 04:30:00|672.68|672.18|672.68|672.18|673.08|672.58|672.48|671.98|0
1657254900000|2022-07-08 04:35:00|672.78|672.28|672.68|672.18|672.88|672.38|672.48|671.98|0
1657255200000|2022-07-08 04:40:00|672.78|672.28|672.88|672.38|672.88|672.38|672.68|672.18|0
1657255500000|2022-07-08 04:45:00|672.68|672.18|673.08|672.58|673.08|672.58|672.68|672.18|0
1657255800000|2022-07-08 04:50:00|672.98|672.48|673.08|672.58|673.08|672.58|672.88|672.38|0
1657256100000|2022-07-08 04:55:00|673.28|672.78|673.48|672.98|673.68|673.18|673.08|672.58|0
1657256400000|2022-07-08 05:00:00|673.58|673.08|673.08|672.58|673.68|673.18|673.08|672.58|0
1657256700000|2022-07-08 05:05:00|673.18|672.68|673.28|672.78|673.28|672.78|672.98|672.48|0
1657257000000|2022-07-08 05:10:00|673.18|672.68|672.68|672.18|673.48|672.98|672.68|672.18|0
1657257300000|2022-07-08 05:15:00|672.78|672.28|673.08|672.58|673.28|672.78|672.68|672.18|0
1657257600000|2022-07-08 05:20:00|672.88|672.38|672.68|672.18|673.08|672.58|672.68|672.18|0
1657257900000|2022-07-08 05:25:00|672.88|672.38|672.88|672.38|673.08|672.58|672.68|672.18|0
1657258200000|2022-07-08 05:30:00|672.68|672.18|672.88|672.38|672.88|672.38|672.48|671.98|0
1657258500000|2022-07-08 05:35:00|672.78|672.28|672.48|671.98|672.88|672.38|672.48|671.98|0
1657258800000|2022-07-08 05:40:00|672.38|671.88|671.88|671.38|672.48|671.98|671.88|671.38|0
1657259100000|2022-07-08 05:45:00|672.08|671.58|672.08|671.58|672.08|671.58|671.78|671.28|0
1657259400000|2022-07-08 05:50:00|671.98|671.48|671.48|670.98|671.98|671.48|671.28|670.78|0
1657259700000|2022-07-08 05:55:00|671.28|670.78|671.48|670.98|671.68|671.18|671.08|670.58|0
1657260000000|2022-07-08 06:00:00|670.98|670.68|671.88|671.58|672.18|671.88|670.98|670.68|61
1657260300000|2022-07-08 06:05:00|671.78|671.48|672.28|671.98|672.38|672.08|671.28|670.98|37
1657260600000|2022-07-08 06:10:00|672.38|672.08|672.28|671.98|672.38|672.08|672.18|671.88|22
1657260900000|2022-07-08 06:15:00|672.18|671.88|671.98|671.68|672.38|672.08|671.98|671.68|13
1657261200000|2022-07-08 06:20:00|672.08|671.78|671.88|671.58|672.08|671.78|671.88|671.58|32
1657261500000|2022-07-08 06:25:00|671.78|671.48|671.18|670.88|671.78|671.48|671.18|670.88|9
1657261800000|2022-07-08 06:30:00|671.28|670.98|670.98|670.68|671.28|670.98|670.68|670.38|17
1657262100000|2022-07-08 06:35:00|671.08|670.78|671.18|670.88|671.28|670.98|670.98|670.68|22
1657262400000|2022-07-08 06:40:00|671.08|670.78|671.18|670.88|671.28|670.98|671.08|670.78|14
1657262700000|2022-07-08 06:45:00|671.28|670.98|671.48|671.18|671.48|671.18|671.18|670.88|12
1657263000000|2022-07-08 06:50:00|671.38|671.08|671.58|671.28|671.78|671.48|671.38|671.08|21
1657263300000|2022-07-08 06:55:00|671.68|671.38|672.08|671.78|672.18|671.88|671.38|671.08|60
1657263600000|2022-07-08 07:00:00|671.98|671.88|671.18|671.08|672.18|672.08|670.28|670.18|389
1657263900000|2022-07-08 07:05:00|671.08|670.98|669.88|669.78|671.08|670.98|669.48|669.38|236
1657264200000|2022-07-08 07:10:00|669.98|669.88|669.88|669.78|670.68|670.58|669.38|669.28|186
1657264500000|2022-07-08 07:15:00|669.98|669.88|671.78|671.68|671.78|671.68|669.88|669.78|192
1657264800000|2022-07-08 07:20:00|671.68|671.58|672.38|672.28|672.58|672.48|671.28|671.18|230
1657265100000|2022-07-08 07:25:00|672.28|672.18|672.38|672.28|672.88|672.78|672.18|672.08|213
1657265400000|2022-07-08 07:30:00|672.48|672.38|674.18|674.08|674.18|674.08|672.28|672.18|263
1657265700000|2022-07-08 07:35:00|674.28|674.18|674.78|674.68|675.28|675.18|674.08|673.98|306
1657266000000|2022-07-08 07:40:00|674.75|674.65|674.25|674.15|674.85|674.75|673.95|673.85|304
1657266300000|2022-07-08 07:45:00|674.15|674.05|674.25|674.15|674.45|674.35|673.05|672.95|186
1657266600000|2022-07-08 07:50:00|674.15|674.05|673.05|672.95|674.15|674.05|672.85|672.75|265
1657266900000|2022-07-08 07:55:00|672.95|672.85|673.55|673.45|673.55|673.45|672.85|672.75|151
1657267200000|2022-07-08 08:00:00|673.45|673.35|673.95|673.85|674.05|673.95|673.35|673.25|113
1657267500000|2022-07-08 08:05:00|673.85|673.75|673.95|673.85|674.15|674.05|673.45|673.35|146
1657267800000|2022-07-08 08:10:00|674.05|673.95|673.55|673.45|674.35|674.25|673.45|673.35|106
1657268100000|2022-07-08 08:15:00|673.65|673.55|672.75|672.65|673.65|673.55|672.55|672.45|134
1657268400000|2022-07-08 08:20:00|672.65|672.55|672.05|671.95|672.85|672.75|671.95|671.85|133
1657268700000|2022-07-08 08:25:00|672.15|672.05|671.25|671.15|672.15|672.05|671.05|670.95|122
1657269000000|2022-07-08 08:30:00|671.15|671.05|669.95|669.85|671.15|671.05|669.95|669.85|199
1657269300000|2022-07-08 08:35:00|669.85|669.75|669.45|669.35|670.05|669.95|669.35|669.25|252
1657269600000|2022-07-08 08:40:00|669.55|669.45|669.75|669.65|669.75|669.65|669.35|669.25|123
1657269900000|2022-07-08 08:45:00|669.65|669.55|670.05|669.95|670.15|670.05|669.45|669.35|200
1657270200000|2022-07-08 08:50:00|670.15|670.05|671.05|670.95|671.15|671.05|670.05|669.95|146
1657270500000|2022-07-08 08:55:00|671.15|671.05|670.15|670.05|671.15|671.05|670.05|669.95|97
1657270800000|2022-07-08 09:00:00|670.05|669.95|669.15|669.05|670.15|670.05|669.05|668.95|98
1657271100000|2022-07-08 09:05:00|669.05|668.95|668.05|667.95|669.25|669.15|668.05|667.95|169
1657271400000|2022-07-08 09:10:00|668.15|668.05|668.35|668.25|668.85|668.75|667.95|667.85|149
1657271700000|2022-07-08 09:15:00|668.25|668.15|668.85|668.75|669.35|669.25|668.25|668.15|190
1657272000000|2022-07-08 09:20:00|668.75|668.65|669.15|669.05|669.45|669.35|668.65|668.55|238
1657272300000|2022-07-08 09:25:00|669.05|668.95|668.95|668.85|669.35|669.25|668.65|668.55|176
1657272600000|2022-07-08 09:30:00|669.05|668.95|669.85|669.75|670.05|669.95|668.75|668.65|205
1657272900000|2022-07-08 09:35:00|669.75|669.65|670.75|670.65|670.75|670.65|669.65|669.55|141
1657273200000|2022-07-08 09:40:00|670.65|670.55|671.25|671.15|671.35|671.25|670.55|670.45|144
1657273500000|2022-07-08 09:45:00|671.15|671.05|670.15|670.05|671.25|671.15|670.15|670.05|111
1657273800000|2022-07-08 09:50:00|670.05|669.95|669.65|669.55|670.25|670.15|669.65|669.55|176
1657274100000|2022-07-08 09:55:00|669.85|669.75|670.05|669.95|670.75|670.65|669.65|669.55|110
1657274400000|2022-07-08 10:00:00|669.95|669.85|670.35|670.25|670.75|670.65|669.95|669.85|78
1657274700000|2022-07-08 10:05:00|670.25|670.15|671.25|671.15|671.35|671.25|670.25|670.15|94
1657275000000|2022-07-08 10:10:00|671.15|671.05|671.95|671.85|672.55|672.45|671.15|671.05|197
1657275300000|2022-07-08 10:15:00|672.05|671.95|673.65|673.55|673.75|673.65|671.95|671.85|206
1657275600000|2022-07-08 10:20:00|673.55|673.45|674.05|673.95|674.15|674.05|673.35|673.25|217
1657275900000|2022-07-08 10:25:00|673.95|673.85|674.45|674.35|675.15|675.05|673.75|673.65|243
1657276200000|2022-07-08 10:30:00|674.55|674.45|674.45|674.35|674.95|674.85|673.85|673.75|160
1657276500000|2022-07-08 10:35:00|674.35|674.25|674.35|674.25|674.65|674.55|673.85|673.75|160
1657276800000|2022-07-08 10:40:00|674.25|674.15|673.95|673.85|674.45|674.35|673.95|673.85|87
1657277100000|2022-07-08 10:45:00|674.05|673.95|673.35|673.25|674.15|674.05|673.35|673.25|188
1657277400000|2022-07-08 10:50:00|673.25|673.15|671.35|671.25|673.45|673.35|671.35|671.25|171
1657277700000|2022-07-08 10:55:00|671.45|671.35|671.85|671.75|671.95|671.85|670.75|670.65|126
1657278000000|2022-07-08 11:00:00|671.95|671.85|671.45|671.35|672.35|672.25|671.35|671.25|91
1657278300000|2022-07-08 11:05:00|671.35|671.25|670.25|670.15|671.35|671.25|670.05|669.95|303
1657278600000|2022-07-08 11:10:00|670.35|670.25|671.45|671.35|671.45|671.35|670.25|670.15|135
1657278900000|2022-07-08 11:15:00|671.35|671.25|672.15|672.05|672.15|672.05|671.35|671.25|129
1657279200000|2022-07-08 11:20:00|672.05|671.95|671.95|671.85|672.15|672.05|671.35|671.25|56
1657279500000|2022-07-08 11:25:00|672.05|671.95|671.85|671.75|672.15|672.05|671.25|671.15|62
1657279800000|2022-07-08 11:30:00|671.95|671.85|671.85|671.75|672.25|672.15|671.75|671.65|64
1657280100000|2022-07-08 11:35:00|671.75|671.65|671.45|671.35|671.85|671.75|671.05|670.95|51
1657280400000|2022-07-08 11:40:00|671.43|671.33|671.23|671.13|671.63|671.53|671.13|671.03|58
1657280700000|2022-07-08 11:45:00|671.33|671.23|671.33|671.23|671.53|671.43|670.83|670.73|75
1657281000000|2022-07-08 11:50:00|671.23|671.13|671.43|671.33|671.63|671.53|671.23|671.13|46
1657281300000|2022-07-08 11:55:00|671.33|671.23|671.33|671.23|671.43|671.33|670.83|670.73|49
1657281600000|2022-07-08 12:00:00|671.43|671.33|671.93|671.83|671.93|671.83|671.33|671.23|59
1657281900000|2022-07-08 12:05:00|671.83|671.73|671.53|671.43|672.03|671.93|671.33|671.23|30
1657282200000|2022-07-08 12:10:00|671.43|671.33|671.93|671.83|672.03|671.93|671.43|671.33|68
1657282500000|2022-07-08 12:15:00|672.03|671.93|672.23|672.13|672.23|672.13|671.93|671.83|97
1657282800000|2022-07-08 12:20:00|672.43|672.33|672.03|671.93|672.63|672.53|672.03|671.93|121
1657283100000|2022-07-08 12:25:00|672.13|672.03|671.53|671.43|672.33|672.23|671.23|671.13|88
1657283400000|2022-07-08 12:30:00|671.03|670.93|669.23|669.13|671.23|671.13|667.83|667.73|516
1657283700000|2022-07-08 12:35:00|669.33|669.23|669.33|669.23|670.33|670.23|668.43|668.33|354
1657284000000|2022-07-08 12:40:00|669.43|669.33|667.13|667.03|669.43|669.33|667.13|667.03|369
1657284300000|2022-07-08 12:45:00|667.03|666.93|666.13|666.03|667.43|667.33|665.53|665.43|450
1657284600000|2022-07-08 12:50:00|666.03|665.93|666.93|666.83|667.13|667.03|666.03|665.93|244
1657284900000|2022-07-08 12:55:00|666.83|666.73|668.13|668.03|668.23|668.13|666.83|666.73|179
1657285200000|2022-07-08 13:00:00|668.23|668.13|669.73|669.63|669.73|669.63|668.23|668.13|211
1657285500000|2022-07-08 13:05:00|669.63|669.53|669.73|669.63|670.03|669.93|668.93|668.83|181
1657285800000|2022-07-08 13:10:00|669.83|669.73|669.83|669.73|670.03|669.93|669.13|669.03|146
1657286100000|2022-07-08 13:15:00|669.93|669.83|670.43|670.33|670.63|670.53|669.63|669.53|185
1657286400000|2022-07-08 13:20:00|670.33|670.23|670.33|670.23|670.73|670.63|670.03|669.93|170
1657286700000|2022-07-08 13:25:00|670.23|670.13|670.23|670.13|670.83|670.73|669.43|669.33|712
1657287000000|2022-07-08 13:30:00|670.43|670.33|670.33|670.23|670.83|670.73|669.33|669.23|565
1657287300000|2022-07-08 13:35:00|670.23|670.13|670.73|670.63|670.83|670.73|669.53|669.43|237
1657287600000|2022-07-08 13:40:00|670.63|670.53|671.43|671.33|672.03|671.93|670.43|670.33|325
1657287900000|2022-07-08 13:45:00|671.33|671.23|668.73|668.63|671.93|671.83|668.53|668.43|288
1657288200000|2022-07-08 13:50:00|668.63|668.53|668.53|668.43|668.93|668.83|667.73|667.63|220
1657288500000|2022-07-08 13:55:00|668.43|668.33|668.63|668.53|669.23|669.13|667.93|667.83|136
1657288800000|2022-07-08 14:00:00|668.73|668.63|669.03|668.93|669.13|669.03|667.93|667.83|184
1657289100000|2022-07-08 14:05:00|668.93|668.83|668.33|668.23|668.93|668.83|667.63|667.53|169
1657289400000|2022-07-08 14:10:00|668.32|668.22|669.72|669.62|669.72|669.62|667.92|667.82|149
1657289700000|2022-07-08 14:15:00|669.82|669.72|670.22|670.12|670.62|670.52|669.22|669.12|206
1657290000000|2022-07-08 14:20:00|670.32|670.22|671.42|671.32|671.42|671.32|669.92|669.82|175
1657290300000|2022-07-08 14:25:00|671.52|671.42|672.92|672.82|672.92|672.82|671.32|671.22|276
1657290600000|2022-07-08 14:30:00|672.82|672.72|672.92|672.82|673.32|673.22|672.52|672.42|239
1657290900000|2022-07-08 14:35:00|673.02|672.92|673.52|673.42|673.92|673.82|672.92|672.82|141
1657291200000|2022-07-08 14:40:00|673.62|673.52|674.02|673.92|674.12|674.02|673.12|673.02|222
1657291500000|2022-07-08 14:45:00|674.12|674.02|674.02|673.92|674.22|674.12|673.52|673.42|115
1657291800000|2022-07-08 14:50:00|673.92|673.82|673.52|673.42|674.22|674.12|673.22|673.12|331
1657292100000|2022-07-08 14:55:00|673.62|673.52|674.12|674.02|674.12|674.02|673.32|673.22|293
1657292400000|2022-07-08 15:00:00|674.02|673.92|673.42|673.32|674.32|674.22|673.32|673.22|312
1657292700000|2022-07-08 15:05:00|673.32|673.22|674.02|673.92|674.12|674.02|672.82|672.72|270
1657293000000|2022-07-08 15:10:00|673.92|673.82|673.32|673.22|674.02|673.92|673.12|673.02|177
1657293300000|2022-07-08 15:15:00|673.22|673.12|673.22|673.12|673.52|673.42|672.72|672.62|187
1657293600000|2022-07-08 15:20:00|673.32|673.22|673.62|673.52|673.72|673.62|673.22|673.12|173
1657293900000|2022-07-08 15:25:00|673.72|673.62|673.92|673.82|674.12|674.02|673.52|673.42|427
1657294200000|2022-07-08 15:30:00|674.02|673.72|674.32|674.02|674.82|674.52|673.92|673.62|472
1657294500000|2022-07-08 15:35:00|674.22|673.92|672.62|672.32|674.32|674.02|672.52|672.22|308
1657294800000|2022-07-08 15:40:00|672.52|672.22|672.42|672.12|672.72|672.42|672.12|671.82|164
1657295100000|2022-07-08 15:45:00|672.52|672.22|671.92|671.62|672.72|672.42|671.72|671.42|79
1657295400000|2022-07-08 15:50:00|672.02|671.72|672.42|672.12|672.72|672.42|672.02|671.72|29
1657295700000|2022-07-08 15:55:00|672.32|672.02|673.12|672.82|673.12|672.82|672.22|671.92|60
1657296000000|2022-07-08 16:00:00|673.02|672.72|672.72|672.42|673.12|672.82|672.62|672.32|66
1657296300000|2022-07-08 16:05:00|672.62|672.32|671.62|671.32|672.72|672.42|671.52|671.22|54
1657296600000|2022-07-08 16:10:00|671.52|671.22|671.32|671.02|671.82|671.52|671.22|670.92|43
1657296900000|2022-07-08 16:15:00|671.22|670.92|671.72|671.42|671.82|671.52|671.22|670.92|48
1657297200000|2022-07-08 16:20:00|671.62|671.32|670.82|670.52|671.92|671.62|670.62|670.32|38
1657297500000|2022-07-08 16:25:00|670.72|670.42|670.32|670.02|671.02|670.72|670.12|669.82|41
1657297800000|2022-07-08 16:30:00|670.22|669.92|670.32|670.02|670.62|670.32|669.92|669.62|50
1657298100000|2022-07-08 16:35:00|670.22|669.92|669.62|669.32|670.62|670.32|669.62|669.32|24
1657298400000|2022-07-08 16:40:00|669.72|669.42|669.82|669.52|669.92|669.62|669.32|669.02|31
1657298700000|2022-07-08 16:45:00|669.72|669.42|670.12|669.82|670.22|669.92|669.22|668.92|18
1657299000000|2022-07-08 16:50:00|670.02|669.72|669.52|669.22|670.22|669.92|669.32|669.02|7
1657299300000|2022-07-08 16:55:00|669.62|669.32|669.42|669.12|670.02|669.72|669.32|669.02|10
1657299600000|2022-07-08 17:00:00|669.32|669.02|668.92|668.62|669.62|669.32|668.72|668.42|19
1657299900000|2022-07-08 17:05:00|669.02|668.72|669.72|669.42|669.72|669.42|669.02|668.72|12
1657300200000|2022-07-08 17:10:00|669.82|669.52|670.02|669.72|670.12|669.82|669.72|669.42|15
1657300500000|2022-07-08 17:15:00|669.92|669.62|669.72|669.42|670.02|669.72|669.52|669.22|18
1657300800000|2022-07-08 17:20:00|669.82|669.52|669.72|669.42|669.82|669.52|669.52|669.22|11
1657301100000|2022-07-08 17:25:00|669.82|669.52|670.72|670.42|670.72|670.42|669.72|669.42|29
1657301400000|2022-07-08 17:30:00|670.62|670.32|670.62|670.32|670.82|670.52|670.52|670.22|11
1657301700000|2022-07-08 17:35:00|670.72|670.42|670.82|670.52|670.92|670.62|670.32|670.02|9
1657302000000|2022-07-08 17:40:00|670.92|670.62|671.12|670.82|671.22|670.92|670.92|670.62|3
1657302300000|2022-07-08 17:45:00|671.02|670.72|671.52|671.22|671.52|671.22|670.92|670.62|9
1657302600000|2022-07-08 17:50:00|671.62|671.32|671.72|671.42|671.82|671.52|671.32|671.02|24
1657302900000|2022-07-08 17:55:00|671.62|671.32|671.32|671.02|671.72|671.42|671.22|670.92|15
1657303200000|2022-07-08 18:00:00|671.42|671.12|671.32|671.02|671.42|671.12|670.92|670.62|9
1657303500000|2022-07-08 18:05:00|671.22|670.92|671.72|671.42|671.82|671.52|671.22|670.92|38
1657303800000|2022-07-08 18:10:00|671.62|671.32|671.82|671.52|671.82|671.52|671.62|671.32|1
1657304100000|2022-07-08 18:15:00|671.92|671.62|671.82|671.52|671.92|671.62|671.62|671.32|0
1657304400000|2022-07-08 18:20:00|671.92|671.62|672.42|672.12|672.42|672.12|671.82|671.52|21
1657304700000|2022-07-08 18:25:00|672.32|672.02|672.52|672.22|672.52|672.22|672.12|671.82|11
1657305000000|2022-07-08 18:30:00|672.62|672.32|673.02|672.72|673.02|672.72|672.52|672.22|54
1657305300000|2022-07-08 18:35:00|673.12|672.82|672.92|672.62|673.22|672.92|672.92|672.62|11
1657305600000|2022-07-08 18:40:00|672.82|672.52|673.32|673.02|673.32|673.02|672.82|672.52|18
1657305900000|2022-07-08 18:45:00|673.22|672.92|672.92|672.62|673.32|673.02|672.82|672.52|10
1657306200000|2022-07-08 18:50:00|673.02|672.72|672.62|672.32|673.12|672.82|672.62|672.32|11
1657306500000|2022-07-08 18:55:00|672.52|672.22|673.22|672.92|673.32|673.02|672.42|672.12|39
1657306800000|2022-07-08 19:00:00|673.12|672.82|673.32|673.02|673.52|673.22|672.82|672.52|17
1657307100000|2022-07-08 19:05:00|673.22|672.92|672.92|672.62|673.42|673.12|672.82|672.52|8
1657307400000|2022-07-08 19:10:00|672.82|672.52|673.42|673.12|673.52|673.22|672.82|672.52|17
1657307700000|2022-07-08 19:15:00|673.52|673.22|673.52|673.22|673.62|673.32|673.12|672.82|25
1657308000000|2022-07-08 19:20:00|673.42|673.12|673.12|672.82|673.62|673.32|673.12|672.82|17
1657308300000|2022-07-08 19:25:00|672.92|672.62|673.32|673.02|673.42|673.12|672.92|672.62|18
1657308600000|2022-07-08 19:30:00|673.22|672.92|672.92|672.62|673.42|673.12|672.62|672.32|25
1657308900000|2022-07-08 19:35:00|673.02|672.72|672.62|672.32|673.12|672.82|672.42|672.12|11
1657309200000|2022-07-08 19:40:00|672.72|672.42|673.12|672.82|673.22|672.92|672.72|672.42|12
1657309500000|2022-07-08 19:45:00|673.02|672.72|672.82|672.52|673.32|673.02|672.72|672.42|22
1657309800000|2022-07-08 19:50:00|672.62|672.32|672.92|672.62|672.92|672.62|672.62|672.32|40
1657310100000|2022-07-08 19:55:00|672.82|672.52|672.52|672.02|673.02|672.72|672.22|671.92|34
1657310400000|2022-07-08 20:00:00|672.72|672.22|673.02|672.52|673.22|672.72|672.22|671.72|0
1657310700000|2022-07-08 20:05:00|673.12|672.62|673.02|672.52|673.22|672.72|672.92|672.42|0
1657311000000|2022-07-08 20:10:00|673.12|672.62|673.22|672.72|673.22|672.72|673.02|672.52|0
1657311300000|2022-07-08 20:15:00|673.12|672.62|673.22|672.72|673.32|672.82|673.02|672.52|0
1657311600000|2022-07-08 20:20:00|673.32|672.82|673.12|672.62|673.32|672.82|673.12|672.62|0
1657311900000|2022-07-08 20:25:00|673.02|672.52|673.22|672.72|673.22|672.72|673.02|672.52|0
1657312200000|2022-07-08 20:30:00|673.12|672.62|673.12|672.62|673.22|672.72|673.12|672.62|0
1657312500000|2022-07-08 20:35:00|673.02|672.52|673.02|672.52|673.02|672.52|672.92|672.42|0
1657312800000|2022-07-08 20:40:00|673.12|672.62|673.22|672.72|673.22|672.72|673.02|672.52|0
1657313100000|2022-07-08 20:45:00|673.12|672.62|673.22|672.72|673.32|672.82|673.12|672.62|0
1657313400000|2022-07-08 20:50:00|673.12|672.62|673.22|672.72|673.22|672.72|673.12|672.62|0
1657313700000|2022-07-08 20:55:00|673.32|672.82|673.22|672.72|673.32|672.82|673.22|672.72|0
1657490400000|2022-07-10 22:00:00|671.72|671.22|671.62|671.12|671.72|671.22|671.42|670.92|0
1657490700000|2022-07-10 22:05:00|671.72|671.22|671.82|671.32|672.02|671.52|671.62|671.12|0
1657491000000|2022-07-10 22:10:00|671.72|671.22|671.42|670.92|671.72|671.22|671.32|670.82|0
1657491300000|2022-07-10 22:15:00|671.32|670.82|671.02|670.52|671.42|670.92|671.02|670.52|0
1657491600000|2022-07-10 22:20:00|671.12|670.62|670.92|670.42|671.22|670.72|670.72|670.22|0
1657491900000|2022-07-10 22:25:00|671.02|670.52|670.92|670.42|671.12|670.62|670.82|670.32|0
1657492200000|2022-07-10 22:30:00|671.02|670.52|670.92|670.42|671.12|670.62|670.82|670.32|0
1657492500000|2022-07-10 22:35:00|670.82|670.32|671.12|670.62|671.12|670.62|670.82|670.32|0
1657492800000|2022-07-10 22:40:00|671.22|670.72|671.12|670.62|671.22|670.72|671.12|670.62|0
1657493100000|2022-07-10 22:45:00|671.02|670.52|671.02|670.52|671.22|670.72|670.92|670.42|0
1657493400000|2022-07-10 22:50:00|671.12|670.62|671.22|670.72|671.22|670.72|671.02|670.52|0
1657493700000|2022-07-10 22:55:00|671.32|670.82|671.12|670.62|671.32|670.82|671.02|670.52|0
1657494000000|2022-07-10 23:00:00|669.92|669.42|669.82|669.32|670.02|669.52|669.72|669.22|0
1657494300000|2022-07-10 23:05:00|669.92|669.42|670.32|669.82|670.52|670.02|669.92|669.42|0
1657494600000|2022-07-10 23:10:00|670.42|669.92|670.42|669.92|670.42|669.92|670.12|669.62|0
1657494900000|2022-07-10 23:15:00|671.42|670.92|671.22|670.72|671.52|671.02|671.12|670.62|0
1657495200000|2022-07-10 23:20:00|671.12|670.62|671.02|670.52|671.22|670.72|670.92|670.42|0
1657495500000|2022-07-10 23:25:00|670.92|670.42|671.42|670.92|671.42|670.92|670.92|670.42|0
1657495800000|2022-07-10 23:30:00|670.42|669.92|670.72|670.22|670.92|670.42|670.32|669.82|0
1657496100000|2022-07-10 23:35:00|670.62|670.12|670.72|670.22|670.92|670.42|670.32|669.82|0
1657496400000|2022-07-10 23:40:00|670.82|670.32|671.12|670.62|671.22|670.72|670.72|670.22|0
1657496700000|2022-07-10 23:45:00|672.22|671.72|672.22|671.72|672.42|671.92|672.02|671.52|0
1657497000000|2022-07-10 23:50:00|672.32|671.82|672.02|671.52|672.42|671.92|671.92|671.42|0
1657497300000|2022-07-10 23:55:00|671.92|671.42|671.92|671.42|672.12|671.62|671.72|671.22|0
1657497600000|2022-07-11 00:00:00|671.82|671.32|671.72|671.22|671.92|671.42|671.42|670.92|0
1657497900000|2022-07-11 00:05:00|671.62|671.12|671.72|671.22|672.22|671.72|671.52|671.02|0
1657498200000|2022-07-11 00:10:00|671.82|671.32|672.02|671.52|672.12|671.62|671.72|671.22|0
1657498500000|2022-07-11 00:15:00|671.92|671.42|670.62|670.12|672.02|671.52|670.42|669.92|0
1657498800000|2022-07-11 00:20:00|670.82|670.32|671.42|670.92|671.52|671.02|670.72|670.22|0
1657499100000|2022-07-11 00:25:00|671.52|671.02|671.72|671.22|672.22|671.72|671.52|671.02|0
1657499400000|2022-07-11 00:30:00|671.92|671.42|671.92|671.42|672.32|671.82|671.52|671.02|0
1657499700000|2022-07-11 00:35:00|672.12|671.62|671.72|671.22|672.12|671.62|671.42|670.92|0
1657500000000|2022-07-11 00:40:00|671.92|671.42|671.52|671.02|672.12|671.62|671.52|671.02|0
1657500300000|2022-07-11 00:45:00|671.42|670.92|671.42|670.92|671.92|671.42|671.42|670.92|0
1657500600000|2022-07-11 00:50:00|671.52|671.02|671.92|671.42|671.92|671.42|671.42|670.92|0
1657500900000|2022-07-11 00:55:00|672.02|671.52|672.02|671.52|672.72|672.22|671.92|671.42|0
1657501200000|2022-07-11 01:00:00|671.92|671.42|671.22|670.72|672.12|671.62|671.22|670.72|0
1657501500000|2022-07-11 01:05:00|671.02|670.52|670.82|670.32|671.02|670.52|670.22|669.72|0
1657501800000|2022-07-11 01:10:00|670.92|670.42|671.22|670.72|671.22|670.72|670.62|670.12|0
1657502100000|2022-07-11 01:15:00|671.02|670.52|670.02|669.52|671.02|670.52|669.82|669.32|0
1657502400000|2022-07-11 01:20:00|669.92|669.42|669.12|668.62|670.02|669.52|669.12|668.62|0
1657502700000|2022-07-11 01:25:00|669.32|668.82|668.92|668.42|669.62|669.12|668.92|668.42|0
1657503000000|2022-07-11 01:30:00|669.02|668.52|669.12|668.62|669.62|669.12|668.92|668.42|0
1657503300000|2022-07-11 01:35:00|668.92|668.42|668.72|668.22|668.92|668.42|668.32|667.82|0
1657503600000|2022-07-11 01:40:00|668.92|668.42|669.12|668.62|669.32|668.82|668.92|668.42|0
1657503900000|2022-07-11 01:45:00|669.02|668.52|669.12|668.62|669.32|668.82|668.72|668.22|0
1657504200000|2022-07-11 01:50:00|668.92|668.42|668.12|667.62|668.92|668.42|667.72|667.22|0
1657504500000|2022-07-11 01:55:00|668.22|667.72|667.52|667.02|668.42|667.92|667.42|666.92|0
1657504800000|2022-07-11 02:00:00|667.72|667.22|667.32|666.82|667.72|667.22|667.22|666.72|0
1657505100000|2022-07-11 02:05:00|667.42|666.92|667.32|666.82|667.52|667.02|667.22|666.72|0
1657505400000|2022-07-11 02:10:00|667.22|666.72|667.22|666.72|667.52|667.02|667.22|666.72|0
1657505700000|2022-07-11 02:15:00|667.32|666.82|667.02|666.52|667.32|666.82|666.82|666.32|0
1657506000000|2022-07-11 02:20:00|667.22|666.72|667.52|667.02|667.72|667.22|667.22|666.72|0
1657506300000|2022-07-11 02:25:00|667.42|666.92|667.62|667.12|667.72|667.22|667.32|666.82|0
1657506600000|2022-07-11 02:30:00|667.72|667.22|667.62|667.12|667.72|667.22|667.22|666.72|0
1657506900000|2022-07-11 02:35:00|667.52|667.02|667.72|667.22|667.82|667.32|667.22|666.72|0
1657507200000|2022-07-11 02:40:00|667.62|667.12|667.62|667.12|667.92|667.42|667.42|666.92|0
1657507500000|2022-07-11 02:45:00|667.52|667.02|667.22|666.72|667.62|667.12|667.22|666.72|0
1657507800000|2022-07-11 02:50:00|667.42|666.92|666.62|666.12|667.42|666.92|666.62|666.12|0
1657508100000|2022-07-11 02:55:00|666.72|666.22|666.82|666.32|667.02|666.52|666.62|666.12|0
1657508400000|2022-07-11 03:00:00|666.62|666.12|666.22|665.72|666.82|666.32|666.22|665.72|0
1657508700000|2022-07-11 03:05:00|666.02|665.52|666.22|665.72|666.42|665.92|665.92|665.42|0
1657509000000|2022-07-11 03:10:00|666.42|665.92|665.72|665.22|666.42|665.92|665.72|665.22|0
1657509300000|2022-07-11 03:15:00|665.52|665.02|666.12|665.62|666.22|665.72|665.32|664.82|0
1657509600000|2022-07-11 03:20:00|666.22|665.72|666.42|665.92|666.62|666.12|666.02|665.52|0
1657509900000|2022-07-11 03:25:00|666.62|666.12|666.82|666.32|666.82|666.32|666.52|666.02|0
1657510200000|2022-07-11 03:30:00|666.92|666.42|666.82|666.32|666.92|666.42|666.62|666.12|0
1657510500000|2022-07-11 03:35:00|666.72|666.22|667.02|666.52|667.02|666.52|666.72|666.22|0
1657510800000|2022-07-11 03:40:00|666.82|666.32|666.52|666.02|666.82|666.32|666.52|666.02|0
1657511100000|2022-07-11 03:45:00|666.62|666.12|666.62|666.12|666.82|666.32|666.42|665.92|0
1657511400000|2022-07-11 03:50:00|666.72|666.22|666.62|666.12|666.72|666.22|666.52|666.02|0
1657511700000|2022-07-11 03:55:00|666.82|666.32|666.82|666.32|666.82|666.32|666.62|666.12|0
1657512000000|2022-07-11 04:00:00|667.02|666.52|667.22|666.72|667.22|666.72|667.02|666.52|0
1657512300000|2022-07-11 04:05:00|667.02|666.52|667.02|666.52|667.22|666.72|667.02|666.52|0
1657512600000|2022-07-11 04:10:00|667.22|666.72|667.22|666.72|667.22|666.72|667.02|666.52|0
1657512900000|2022-07-11 04:15:00|667.12|666.62|667.22|666.72|667.22|666.72|667.02|666.52|0
1657513200000|2022-07-11 04:20:00|667.12|666.62|666.82|666.32|667.12|666.62|666.82|666.32|0
1657513500000|2022-07-11 04:25:00|666.92|666.42|666.82|666.32|667.02|666.52|666.82|666.32|0
1657513800000|2022-07-11 04:30:00|666.62|666.12|667.22|666.72|667.22|666.72|666.62|666.12|0
1657514100000|2022-07-11 04:35:00|667.12|666.62|666.82|666.32|667.22|666.72|666.82|666.32|0
1657514400000|2022-07-11 04:40:00|666.72|666.22|666.32|665.82|666.82|666.32|666.32|665.82|0
1657514700000|2022-07-11 04:45:00|666.52|666.02|666.32|665.82|666.52|666.02|666.32|665.82|0
1657515000000|2022-07-11 04:50:00|666.52|666.02|666.52|666.02|666.52|666.02|666.12|665.62|0
1657515300000|2022-07-11 04:55:00|666.32|665.82|666.52|666.02|666.52|666.02|666.32|665.82|0
1657515600000|2022-07-11 05:00:00|666.42|665.92|666.52|666.02|666.52|666.02|666.12|665.62|0
1657515900000|2022-07-11 05:05:00|666.42|665.92|666.42|665.92|666.82|666.32|666.32|665.82|0
1657516200000|2022-07-11 05:10:00|666.32|665.82|666.42|665.92|666.52|666.02|666.32|665.82|0
1657516500000|2022-07-11 05:15:00|666.52|666.02|666.82|666.32|667.02|666.52|666.52|666.02|0
1657516800000|2022-07-11 05:20:00|666.72|666.22|666.82|666.32|667.02|666.52|666.62|666.12|0
1657517100000|2022-07-11 05:25:00|666.72|666.22|666.52|666.02|666.72|666.22|666.32|665.82|0
1657517400000|2022-07-11 05:30:00|666.32|665.82|666.32|665.82|666.52|666.02|666.12|665.62|0
1657517700000|2022-07-11 05:35:00|666.52|666.02|666.42|665.92|666.52|666.02|666.32|665.82|0
1657518000000|2022-07-11 05:40:00|666.32|665.82|666.62|666.12|666.62|666.12|666.12|665.62|0
1657518300000|2022-07-11 05:45:00|666.42|665.92|666.32|665.82|666.62|666.12|666.22|665.72|0
1657518600000|2022-07-11 05:50:00|666.22|665.72|665.52|665.02|666.22|665.72|665.52|665.02|0
1657518900000|2022-07-11 05:55:00|665.72|665.22|665.32|664.82|665.72|665.22|665.12|664.62|0
1657519200000|2022-07-11 06:00:00|665.02|664.72|666.62|666.32|666.62|666.32|664.72|664.42|154
1657519500000|2022-07-11 06:05:00|666.52|666.22|664.92|664.62|666.52|666.22|664.62|664.32|86
1657519800000|2022-07-11 06:10:00|665.12|664.82|664.62|664.32|665.22|664.92|664.42|664.12|49
1657520100000|2022-07-11 06:15:00|664.72|664.42|665.52|665.22|665.52|665.22|664.52|664.22|24
1657520400000|2022-07-11 06:20:00|665.62|665.32|665.32|665.02|665.82|665.52|665.32|665.02|22
1657520700000|2022-07-11 06:25:00|665.42|665.12|665.92|665.62|666.02|665.72|665.12|664.82|23
1657521000000|2022-07-11 06:30:00|666.02|665.72|665.82|665.52|666.22|665.92|665.52|665.22|26
1657521300000|2022-07-11 06:35:00|665.92|665.62|665.92|665.62|666.12|665.82|665.62|665.32|1062
1657521600000|2022-07-11 06:40:00|665.82|665.52|665.62|665.32|665.92|665.62|665.32|665.02|34
1657521900000|2022-07-11 06:45:00|665.52|665.22|665.22|664.92|665.52|665.22|664.92|664.62|39
1657522200000|2022-07-11 06:50:00|665.12|664.82|664.92|664.62|665.22|664.92|664.42|664.12|35
1657522500000|2022-07-11 06:55:00|664.82|664.52|664.82|664.52|665.62|665.32|664.22|663.92|125
1657522800000|2022-07-11 07:00:00|664.72|664.62|664.82|664.72|665.22|665.12|662.52|662.42|659
1657523100000|2022-07-11 07:05:00|664.72|664.62|666.62|666.52|666.92|666.82|664.42|664.32|395
1657523400000|2022-07-11 07:10:00|666.52|666.42|666.42|666.32|667.32|667.22|666.22|666.12|246
1657523700000|2022-07-11 07:15:00|666.32|666.22|667.72|667.62|667.72|667.62|665.92|665.82|337
1657524000000|2022-07-11 07:20:00|667.62|667.52|668.32|668.22|669.02|668.92|667.42|667.32|232
1657524300000|2022-07-11 07:25:00|668.22|668.12|667.52|667.42|668.82|668.72|667.32|667.22|279
1657524600000|2022-07-11 07:30:00|667.62|667.52|668.42|668.32|668.42|668.32|666.52|666.42|231
1657524900000|2022-07-11 07:35:00|668.32|668.22|668.22|668.12|669.02|668.92|668.12|668.02|147
1657525200000|2022-07-11 07:40:00|668.25|668.15|667.45|667.35|668.75|668.65|667.45|667.35|169
1657525500000|2022-07-11 07:45:00|667.55|667.45|666.75|666.65|668.15|668.05|666.55|666.45|182
1657525800000|2022-07-11 07:50:00|666.85|666.75|667.15|667.05|667.65|667.55|666.55|666.45|140
1657526100000|2022-07-11 07:55:00|667.05|666.95|667.25|667.15|667.75|667.65|666.95|666.85|157
1657526400000|2022-07-11 08:00:00|667.35|667.25|666.95|666.85|668.05|667.95|666.65|666.55|118
1657526700000|2022-07-11 08:05:00|666.85|666.75|667.85|667.75|668.35|668.25|666.75|666.65|149
1657527000000|2022-07-11 08:10:00|667.75|667.65|669.15|669.05|669.45|669.35|667.75|667.65|104
1657527300000|2022-07-11 08:15:00|669.35|669.25|669.65|669.55|670.05|669.95|668.85|668.75|136
1657527600000|2022-07-11 08:20:00|669.75|669.65|669.15|669.05|669.95|669.85|668.45|668.35|150
1657527900000|2022-07-11 08:25:00|669.25|669.15|667.55|667.45|669.45|669.35|667.55|667.45|135
1657528200000|2022-07-11 08:30:00|667.65|667.55|668.65|668.55|668.85|668.75|667.55|667.45|99
1657528500000|2022-07-11 08:35:00|668.55|668.45|669.45|669.35|669.55|669.45|668.55|668.45|79
1657528800000|2022-07-11 08:40:00|669.55|669.45|668.85|668.75|669.55|669.45|668.55|668.45|116
1657529100000|2022-07-11 08:45:00|668.75|668.65|669.25|669.15|669.25|669.15|668.75|668.65|57
1657529400000|2022-07-11 08:50:00|669.35|669.25|669.25|669.15|669.55|669.45|668.65|668.55|343
1657529700000|2022-07-11 08:55:00|669.15|669.05|669.65|669.55|669.65|669.55|668.65|668.55|130
1657530000000|2022-07-11 09:00:00|669.55|669.45|670.45|670.35|670.45|670.35|668.95|668.85|130
1657530300000|2022-07-11 09:05:00|670.35|670.25|670.75|670.65|670.85|670.75|669.95|669.85|112
1657530600000|2022-07-11 09:10:00|670.65|670.55|671.05|670.95|671.35|671.25|670.45|670.35|182
1657530900000|2022-07-11 09:15:00|671.15|671.05|671.45|671.35|671.75|671.65|671.15|671.05|111
1657531200000|2022-07-11 09:20:00|671.35|671.25|671.45|671.35|671.55|671.45|670.75|670.65|168
1657531500000|2022-07-11 09:25:00|671.55|671.45|671.25|671.15|672.05|671.95|671.25|671.15|145
1657531800000|2022-07-11 09:30:00|671.35|671.25|670.75|670.65|671.45|671.35|670.75|670.65|102
1657532100000|2022-07-11 09:35:00|670.65|670.55|671.25|671.15|671.75|671.65|670.65|670.55|281
1657532400000|2022-07-11 09:40:00|671.35|671.25|671.55|671.45|671.65|671.55|671.25|671.15|68
1657532700000|2022-07-11 09:45:00|671.45|671.35|671.65|671.55|672.15|672.05|671.45|671.35|90
1657533000000|2022-07-11 09:50:00|671.55|671.45|671.95|671.85|672.35|672.25|671.45|671.35|118
1657533300000|2022-07-11 09:55:00|672.05|671.95|672.35|672.25|672.55|672.45|671.95|671.85|98
1657533600000|2022-07-11 10:00:00|672.25|672.15|672.35|672.25|672.45|672.35|671.55|671.45|210
1657533900000|2022-07-11 10:05:00|672.45|672.35|672.55|672.45|672.95|672.85|672.35|672.25|143
1657534200000|2022-07-11 10:10:00|672.45|672.35|672.15|672.05|672.65|672.55|672.15|672.05|66
1657534500000|2022-07-11 10:15:00|672.25|672.15|672.65|672.55|672.75|672.65|672.05|671.95|114
1657534800000|2022-07-11 10:20:00|672.55|672.45|672.45|672.35|673.05|672.95|672.45|672.35|278
1657535100000|2022-07-11 10:25:00|672.35|672.25|671.55|671.45|672.35|672.25|671.55|671.45|97
1657535400000|2022-07-11 10:30:00|671.65|671.55|671.35|671.25|671.75|671.65|671.15|671.05|56
1657535700000|2022-07-11 10:35:00|671.25|671.15|671.55|671.45|671.85|671.75|671.15|671.05|44
1657536000000|2022-07-11 10:40:00|671.45|671.35|671.85|671.75|671.85|671.75|671.25|671.15|65
1657536300000|2022-07-11 10:45:00|671.75|671.65|672.05|671.95|672.45|672.35|671.75|671.65|114
1657536600000|2022-07-11 10:50:00|672.15|672.05|671.65|671.55|672.35|672.25|671.55|671.45|64
1657536900000|2022-07-11 10:55:00|671.75|671.65|671.95|671.85|672.05|671.95|671.55|671.45|556
1657537200000|2022-07-11 11:00:00|671.85|671.75|672.45|672.35|672.55|672.45|671.75|671.65|63
1657537500000|2022-07-11 11:05:00|672.55|672.45|672.75|672.65|672.95|672.85|672.45|672.35|94
1657537800000|2022-07-11 11:10:00|672.65|672.55|672.45|672.35|672.95|672.85|672.45|672.35|59
1657538100000|2022-07-11 11:15:00|672.55|672.45|672.75|672.65|673.05|672.95|672.45|672.35|190
1657538400000|2022-07-11 11:20:00|672.85|672.75|672.65|672.55|673.05|672.95|672.65|672.55|92
1657538700000|2022-07-11 11:25:00|672.75|672.65|672.55|672.45|672.75|672.65|672.25|672.15|99
1657539000000|2022-07-11 11:30:00|672.45|672.35|672.65|672.55|673.05|672.95|672.35|672.25|100
1657539300000|2022-07-11 11:35:00|672.55|672.45|672.85|672.75|673.15|673.05|672.45|672.35|71
1657539600000|2022-07-11 11:40:00|672.81|672.71|672.01|671.91|672.81|672.71|671.91|671.81|83
1657539900000|2022-07-11 11:45:00|671.91|671.81|671.71|671.61|672.11|672.01|671.61|671.51|46
1657540200000|2022-07-11 11:50:00|671.81|671.71|671.31|671.21|672.11|672.01|671.21|671.11|92
1657540500000|2022-07-11 11:55:00|671.21|671.11|671.31|671.21|671.31|671.21|670.91|670.81|356
1657540800000|2022-07-11 12:00:00|671.41|671.31|671.41|671.31|671.61|671.51|671.21|671.11|476
1657541100000|2022-07-11 12:05:00|671.31|671.21|671.91|671.81|672.01|671.91|671.11|671.01|118
1657541400000|2022-07-11 12:10:00|671.81|671.71|672.21|672.11|672.31|672.21|671.81|671.71|54
1657541700000|2022-07-11 12:15:00|672.11|672.01|671.91|671.81|672.31|672.21|671.81|671.71|80
1657542000000|2022-07-11 12:20:00|672.01|671.91|672.31|672.21|672.31|672.21|671.91|671.81|95
1657542300000|2022-07-11 12:25:00|672.41|672.31|672.01|671.91|672.41|672.31|671.71|671.61|73
1657542600000|2022-07-11 12:30:00|671.91|671.81|671.11|671.01|672.41|672.31|671.01|670.91|236
1657542900000|2022-07-11 12:35:00|671.01|670.91|671.21|671.11|671.51|671.41|670.81|670.71|133
1657543200000|2022-07-11 12:40:00|671.11|671.01|670.71|670.61|671.41|671.31|670.51|670.41|114
1657543500000|2022-07-11 12:45:00|670.61|670.51|670.71|670.61|670.81|670.71|670.31|670.21|165
1657543800000|2022-07-11 12:50:00|670.81|670.71|671.31|671.21|671.71|671.61|670.71|670.61|130
1657544100000|2022-07-11 12:55:00|671.41|671.31|671.41|671.31|671.61|671.51|671.01|670.91|51
1657544400000|2022-07-11 13:00:00|671.51|671.41|672.21|672.11|672.31|672.21|671.41|671.31|102
1657544700000|2022-07-11 13:05:00|672.31|672.21|672.41|672.31|672.51|672.41|672.01|671.91|178
1657545000000|2022-07-11 13:10:00|672.31|672.21|672.01|671.91|672.61|672.51|672.01|671.91|110
1657545300000|2022-07-11 13:15:00|671.91|671.81|671.81|671.71|672.21|672.11|671.71|671.61|82
1657545600000|2022-07-11 13:20:00|671.71|671.61|672.11|672.01|672.21|672.11|671.61|671.51|135
1657545900000|2022-07-11 13:25:00|672.21|672.11|672.51|672.41|672.61|672.51|672.11|672.01|71
1657546200000|2022-07-11 13:30:00|672.61|672.51|672.81|672.71|673.61|673.51|671.81|671.71|351
1657546500000|2022-07-11 13:35:00|672.71|672.61|670.91|670.81|672.71|672.61|670.51|670.41|402
1657546800000|2022-07-11 13:40:00|670.81|670.71|670.31|670.21|670.91|670.81|670.11|670.01|209
1657547100000|2022-07-11 13:45:00|670.21|670.11|669.01|668.91|670.41|670.31|668.71|668.61|241
1657547400000|2022-07-11 13:50:00|668.91|668.81|669.31|669.21|669.51|669.41|668.31|668.21|216
1657547700000|2022-07-11 13:55:00|669.21|669.11|670.41|670.31|671.01|670.91|669.21|669.11|258
1657548000000|2022-07-11 14:00:00|670.21|670.11|669.31|669.21|670.21|670.11|669.21|669.11|172
1657548300000|2022-07-11 14:05:00|669.21|669.11|670.01|669.91|670.51|670.41|668.91|668.81|170
1657548600000|2022-07-11 14:10:00|670|669.9|669.4|669.3|670.6|670.5|669.3|669.2|188
1657548900000|2022-07-11 14:15:00|669.3|669.2|668.6|668.5|669.8|669.7|668.5|668.4|148
1657549200000|2022-07-11 14:20:00|668.5|668.4|668.3|668.2|668.7|668.6|667.4|667.3|219
1657549500000|2022-07-11 14:25:00|668.2|668.1|669.1|669|669.4|669.3|668.2|668.1|164
1657549800000|2022-07-11 14:30:00|669|668.9|669.7|669.6|670.1|670|668.8|668.7|98
1657550100000|2022-07-11 14:35:00|669.8|669.7|670.6|670.5|670.7|670.6|669.1|669|127
1657550400000|2022-07-11 14:40:00|670.5|670.4|670.4|670.3|671.1|671|670.1|670|136
1657550700000|2022-07-11 14:45:00|670.3|670.2|670.2|670.1|670.6|670.5|669.6|669.5|105
1657551000000|2022-07-11 14:50:00|670.3|670.2|669.8|669.7|670.4|670.3|669.5|669.4|155
1657551300000|2022-07-11 14:55:00|669.9|669.8|668.4|668.3|669.9|669.8|668.4|668.3|126
1657551600000|2022-07-11 15:00:00|668.3|668.2|669|668.9|669.3|669.2|668.2|668.1|181
1657551900000|2022-07-11 15:05:00|668.9|668.8|669.3|669.2|669.5|669.4|668.9|668.8|186
1657552200000|2022-07-11 15:10:00|669.2|669.1|669.4|669.3|670|669.9|669.1|669|184
1657552500000|2022-07-11 15:15:00|669.5|669.4|669.5|669.4|670.2|670.1|669.4|669.3|207
1657552800000|2022-07-11 15:20:00|669.6|669.5|668.6|668.5|669.6|669.5|668.6|668.5|260
1657553100000|2022-07-11 15:25:00|668.5|668.4|669|668.9|669|668.9|668.4|668.3|420
1657553400000|2022-07-11 15:30:00|669.1|668.8|669.3|669|669.6|669.3|668.7|668.4|462
1657553700000|2022-07-11 15:35:00|669.4|669.1|669.2|668.9|670.1|669.8|668.5|668.2|179
1657554000000|2022-07-11 15:40:00|669.3|669|668.9|668.6|669.5|669.2|668.4|668.1|118
1657554300000|2022-07-11 15:45:00|668.8|668.5|668.6|668.3|669.2|668.9|668.6|668.3|90
1657554600000|2022-07-11 15:50:00|668.7|668.4|668.5|668.2|668.8|668.5|668.2|667.9|72
1657554900000|2022-07-11 15:55:00|668.4|668.1|668.6|668.3|668.8|668.5|668.4|668.1|80
1657555200000|2022-07-11 16:00:00|668.7|668.4|669|668.7|669|668.7|668.4|668.1|88
1657555500000|2022-07-11 16:05:00|669.1|668.8|669.2|668.9|669.4|669.1|668.8|668.5|101
1657555800000|2022-07-11 16:10:00|669.1|668.8|669.6|669.3|669.6|669.3|669.1|668.8|79
1657556100000|2022-07-11 16:15:00|669.7|669.4|669.4|669.1|669.8|669.5|669.4|669.1|67
1657556400000|2022-07-11 16:20:00|669.3|669|669.3|669|669.5|669.2|668.9|668.6|84
1657556700000|2022-07-11 16:25:00|669.4|669.1|669.3|669|669.6|669.3|669|668.7|78
1657557000000|2022-07-11 16:30:00|669.2|668.9|669.6|669.3|669.7|669.4|669.1|668.8|40
1657557300000|2022-07-11 16:35:00|669.7|669.4|670.3|670|670.4|670.1|669.7|669.4|25
1657557600000|2022-07-11 16:40:00|670.2|669.9|670|669.7|670.3|670|669.8|669.5|12
1657557900000|2022-07-11 16:45:00|669.9|669.6|670|669.7|670.1|669.8|669.7|669.4|11
1657558200000|2022-07-11 16:50:00|669.9|669.6|669.8|669.5|670|669.7|669.5|669.2|27
1657558500000|2022-07-11 16:55:00|669.9|669.6|670.2|669.9|670.5|670.2|669.9|669.6|26
1657558800000|2022-07-11 17:00:00|670.3|670|670.8|670.5|671.2|670.9|670.1|669.8|12
1657559100000|2022-07-11 17:05:00|670.9|670.6|671.7|671.4|671.8|671.5|670.7|670.4|21
1657559400000|2022-07-11 17:10:00|671.6|671.3|671.5|671.2|671.8|671.5|671.5|671.2|5
1657559700000|2022-07-11 17:15:00|671.4|671.1|671.3|671|671.5|671.2|671.2|670.9|8
1657560000000|2022-07-11 17:20:00|671.4|671.1|671.6|671.3|671.6|671.3|671.2|670.9|1
1657560300000|2022-07-11 17:25:00|671.5|671.2|671.6|671.3|671.8|671.5|671.5|671.2|13
1657560600000|2022-07-11 17:30:00|671.7|671.4|671.9|671.6|672.2|671.9|671.6|671.3|35
1657560900000|2022-07-11 17:35:00|672|671.7|672.3|672|672.4|672.1|672|671.7|15
1657561200000|2022-07-11 17:40:00|672.4|672.1|672.3|672|672.6|672.3|672.3|672|15
1657561500000|2022-07-11 17:45:00|672.4|672.1|672.1|671.8|672.5|672.2|671.9|671.6|40
1657561800000|2022-07-11 17:50:00|672|671.7|672.4|672.1|672.5|672.2|672|671.7|27
1657562100000|2022-07-11 17:55:00|672.3|672|672.2|671.9|672.4|672.1|672.2|671.9|18
1657562400000|2022-07-11 18:00:00|672.1|671.8|671.7|671.4|672.1|671.8|671.5|671.2|12
1657562700000|2022-07-11 18:05:00|671.6|671.3|671.3|671|671.9|671.6|671.3|671|38
1657563000000|2022-07-11 18:10:00|671.2|670.9|671|670.7|671.4|671.1|670.9|670.6|25
1657563300000|2022-07-11 18:15:00|671.1|670.8|671.1|670.8|671.3|671|670.8|670.5|15
1657563600000|2022-07-11 18:20:00|671.2|670.9|670.9|670.6|671.2|670.9|670.7|670.4|5
1657563900000|2022-07-11 18:25:00|670.8|670.5|670.7|670.4|670.9|670.6|670.6|670.3|7
1657564200000|2022-07-11 18:30:00|670.8|670.5|670.6|670.3|670.8|670.5|670.5|670.2|4
1657564500000|2022-07-11 18:35:00|670.5|670.2|670.6|670.3|670.6|670.3|670.4|670.1|2
1657564800000|2022-07-11 18:40:00|670.7|670.4|671|670.7|671.1|670.8|670.7|670.4|9
1657565100000|2022-07-11 18:45:00|671.1|670.8|670.7|670.4|671.2|670.9|670.7|670.4|0
1657565400000|2022-07-11 18:50:00|670.4|670.1|670.3|670|670.6|670.3|670.2|669.9|68
1657565700000|2022-07-11 18:55:00|670.2|669.9|669.8|669.5|670.4|670.1|669.8|669.5|10
1657566000000|2022-07-11 19:00:00|669.9|669.6|669.2|668.9|670|669.7|669.1|668.8|8
1657566300000|2022-07-11 19:05:00|669.3|669|669.4|669.1|669.6|669.3|669.1|668.8|21
1657566600000|2022-07-11 19:10:00|669.5|669.2|669.5|669.2|669.6|669.3|669.2|668.9|10
1657566900000|2022-07-11 19:15:00|669.4|669.1|669.3|669|669.6|669.3|669.2|668.9|13
1657567200000|2022-07-11 19:20:00|669.4|669.1|669.4|669.1|669.6|669.3|669.2|668.9|19
1657567500000|2022-07-11 19:25:00|669.5|669.2|669.9|669.6|670|669.7|669.4|669.1|12
1657567800000|2022-07-11 19:30:00|669.8|669.5|669.9|669.6|670.2|669.9|669.8|669.5|22
1657568100000|2022-07-11 19:35:00|670|669.7|669.7|669.4|670|669.7|669.5|669.2|32
1657568400000|2022-07-11 19:40:00|669.6|669.3|669.4|669.1|670|669.7|669.3|669|24
1657568700000|2022-07-11 19:45:00|669.5|669.2|669.5|669.2|669.8|669.5|669.2|668.9|51
1657569000000|2022-07-11 19:50:00|669.3|669|669.5|669.2|669.5|669.2|669|668.7|48
1657569300000|2022-07-11 19:55:00|669.6|669.3|670.1|669.6|670.1|669.6|669.2|668.9|52
1657569600000|2022-07-11 20:00:00|670.2|669.7|670.6|670.1|670.6|670.1|670.1|669.6|0
1657569900000|2022-07-11 20:05:00|670.7|670.2|670.7|670.2|670.9|670.4|670.5|670|0
1657570200000|2022-07-11 20:10:00|670.8|670.3|670.7|670.2|670.9|670.4|670.5|670|0
1657570500000|2022-07-11 20:15:00|670.8|670.3|670.6|670.1|670.8|670.3|670.6|670.1|0
1657570800000|2022-07-11 20:20:00|670.7|670.2|670.7|670.2|670.7|670.2|670.6|670.1|0
1657571100000|2022-07-11 20:25:00|670.6|670.1|670.7|670.2|670.7|670.2|670.6|670.1|0
1657571400000|2022-07-11 20:30:00|670.8|670.3|670.8|670.3|670.9|670.4|670.8|670.3|0
1657571700000|2022-07-11 20:35:00|670.7|670.2|670.8|670.3|670.8|670.3|670.6|670.1|0
1657572000000|2022-07-11 20:40:00|670.7|670.2|670.6|670.1|670.7|670.2|670.6|670.1|0
1657572300000|2022-07-11 20:45:00|670.5|670|670.7|670.2|670.7|670.2|670.5|670|0
1657572600000|2022-07-11 20:50:00|670.6|670.1|670.6|670.1|670.7|670.2|670.5|670|0
1657572900000|2022-07-11 20:55:00|670.7|670.2|670.6|670.1|670.7|670.2|670.5|670|0
1657573500000|2022-07-11 21:05:00|670.5|670|670.5|670|670.5|670|670.5|670|0
1657573800000|2022-07-11 21:10:00|670.6|670.1|670.5|670|670.6|670.1|670.5|670|0
1657574100000|2022-07-11 21:15:00|670.6|670.1|670.6|670.1|670.6|670.1|670.6|670.1|0
1657575000000|2022-07-11 21:30:00|670.7|670.2|670.7|670.2|670.7|670.2|670.6|670.1|0
1657575300000|2022-07-11 21:35:00|670.6|670.1|670.6|670.1|670.6|670.1|670.6|670.1|0
1657575900000|2022-07-11 21:45:00|670.7|670.2|670.6|670.1|670.7|670.2|670.6|670.1|0
1657576200000|2022-07-11 21:50:00|670.7|670.2|670.4|669.9|670.7|670.2|670.4|669.9|0
1657576500000|2022-07-11 21:55:00|670.5|670|670.3|669.8|670.5|670|670.3|669.8|0
1657576800000|2022-07-11 22:00:00|670.2|669.7|669.8|669.3|670.3|669.8|669.8|669.3|0
1657577100000|2022-07-11 22:05:00|669.7|669.2|669.9|669.4|669.9|669.4|669.7|669.2|0
1657577400000|2022-07-11 22:10:00|669.8|669.3|669.9|669.4|670|669.5|669.8|669.3|0
1657577700000|2022-07-11 22:15:00|670|669.5|670|669.5|670|669.5|669.9|669.4|0
1657578000000|2022-07-11 22:20:00|669.9|669.4|669.9|669.4|670|669.5|669.9|669.4|0
1657578300000|2022-07-11 22:25:00|670|669.5|670|669.5|670|669.5|669.9|669.4|0
1657578600000|2022-07-11 22:30:00|670.1|669.6|670|669.5|670.2|669.7|670|669.5|0
1657578900000|2022-07-11 22:35:00|670.1|669.6|669.7|669.2|670.1|669.6|669.7|669.2|0
1657579200000|2022-07-11 22:40:00|669.8|669.3|669.5|669|669.8|669.3|669.5|669|0
1657579500000|2022-07-11 22:45:00|669.4|668.9|669.3|668.8|669.5|669|669.2|668.7|0
1657579800000|2022-07-11 22:50:00|669.4|668.9|669.3|668.8|669.4|668.9|669.3|668.8|0
1657580100000|2022-07-11 22:55:00|669.2|668.7|669.3|668.8|669.5|669|669.2|668.7|0
1657580400000|2022-07-11 23:00:00|669.4|668.9|669.6|669.1|669.6|669.1|669.3|668.8|0
1657580700000|2022-07-11 23:05:00|669.7|669.2|669.9|669.4|669.9|669.4|669.6|669.1|0
1657581000000|2022-07-11 23:10:00|669.8|669.3|669.8|669.3|669.9|669.4|669.7|669.2|0
1657581300000|2022-07-11 23:15:00|669.9|669.4|669.7|669.2|669.9|669.4|669.6|669.1|0
1657581600000|2022-07-11 23:20:00|669.8|669.3|669.7|669.2|669.8|669.3|669.6|669.1|0
1657581900000|2022-07-11 23:25:00|669.8|669.3|670.1|669.6|670.2|669.7|669.8|669.3|0
1657582200000|2022-07-11 23:30:00|670.2|669.7|670|669.5|670.2|669.7|670|669.5|0
1657582500000|2022-07-11 23:35:00|670.1|669.6|670.3|669.8|670.4|669.9|670|669.5|0
1657582800000|2022-07-11 23:40:00|670.2|669.7|670.1|669.6|670.3|669.8|670.1|669.6|0
1657583100000|2022-07-11 23:45:00|670.2|669.7|670.4|669.9|670.4|669.9|670.1|669.6|0
1657583400000|2022-07-11 23:50:00|670.5|670|670.3|669.8|670.5|670|670.2|669.7|0
1657583700000|2022-07-11 23:55:00|670.2|669.7|670.5|670|670.6|670.1|670.2|669.7|0
1657584000000|2022-07-12 00:00:00|670.6|670.1|670.4|669.9|670.8|670.3|670|669.5|0
1657584300000|2022-07-12 00:05:00|670.3|669.8|670.4|669.9|670.6|670.1|670.2|669.7|0
1657584600000|2022-07-12 00:10:00|670.5|670|670.1|669.6|670.5|670|669.9|669.4|0
1657584900000|2022-07-12 00:15:00|670.3|669.8|669.9|669.4|670.6|670.1|669.7|669.2|0
1657585200000|2022-07-12 00:20:00|670|669.5|670|669.5|670.1|669.6|669.7|669.2|0
1657585500000|2022-07-12 00:25:00|669.9|669.4|668.9|668.4|670|669.5|668.7|668.2|0
1657585800000|2022-07-12 00:30:00|669.1|668.6|668.5|668|669.1|668.6|668.3|667.8|0
1657586100000|2022-07-12 00:35:00|668.3|667.8|668.5|668|668.5|668|667.9|667.4|0
1657586400000|2022-07-12 00:40:00|668.3|667.8|668.3|667.8|668.5|668|668.3|667.8|0
1657586700000|2022-07-12 00:45:00|668.1|667.6|667.7|667.2|668.5|668|667.3|666.8|0
1657587000000|2022-07-12 00:50:00|667.5|667|666.2|665.7|667.7|667.2|665.8|665.3|0
1657587300000|2022-07-12 00:55:00|666.4|665.9|666.2|665.7|666.6|666.1|665.8|665.3|0
1657587600000|2022-07-12 01:00:00|666.1|665.6|666|665.5|666.2|665.7|665.8|665.3|0
1657587900000|2022-07-12 01:05:00|666.2|665.7|666.2|665.7|666.4|665.9|666|665.5|0
1657588200000|2022-07-12 01:10:00|666|665.5|666.2|665.7|666.4|665.9|665.8|665.3|0
1657588500000|2022-07-12 01:15:00|666.4|665.9|666.4|665.9|666.6|666.1|666.2|665.7|0
1657588800000|2022-07-12 01:20:00|666.6|666.1|665.6|665.1|666.6|666.1|665.6|665.1|0
1657589100000|2022-07-12 01:25:00|665.8|665.3|666.4|665.9|666.6|666.1|665.6|665.1|0
1657589400000|2022-07-12 01:30:00|666.3|665.8|666.9|666.4|667.2|666.7|666.2|665.7|0
1657589700000|2022-07-12 01:35:00|666.8|666.3|666.6|666.1|667|666.5|666.2|665.7|0
1657590000000|2022-07-12 01:40:00|666.7|666.2|666.6|666.1|667.2|666.7|666.6|666.1|0
1657590300000|2022-07-12 01:45:00|666.7|666.2|666.2|665.7|666.8|666.3|666|665.5|0
1657590600000|2022-07-12 01:50:00|666.4|665.9|666|665.5|666.4|665.9|666|665.5|0
1657590900000|2022-07-12 01:55:00|665.9|665.4|666.2|665.7|666.2|665.7|665.9|665.4|0
1657591200000|2022-07-12 02:00:00|666.4|665.9|666|665.5|666.6|666.1|666|665.5|0
1657591500000|2022-07-12 02:05:00|666.2|665.7|666.4|665.9|666.8|666.3|666.2|665.7|0
1657591800000|2022-07-12 02:10:00|666.2|665.7|666|665.5|666.4|665.9|665.9|665.4|0
1657592100000|2022-07-12 02:15:00|665.9|665.4|665.9|665.4|666|665.5|665.7|665.2|0
1657592400000|2022-07-12 02:20:00|666|665.5|666.4|665.9|666.4|665.9|666|665.5|0
1657592700000|2022-07-12 02:25:00|666.6|666.1|666|665.5|666.6|666.1|666|665.5|0
1657593000000|2022-07-12 02:30:00|665.9|665.4|666.2|665.7|666.2|665.7|665.5|665|0
1657593300000|2022-07-12 02:35:00|666.3|665.8|665.8|665.3|666.4|665.9|665.8|665.3|0
1657593600000|2022-07-12 02:40:00|665.9|665.4|665.5|665|665.9|665.4|665.3|664.8|0
1657593900000|2022-07-12 02:45:00|665.7|665.2|665.7|665.2|666|665.5|665.5|665|0
1657594200000|2022-07-12 02:50:00|665.8|665.3|665.7|665.2|665.9|665.4|665.5|665|0
1657594500000|2022-07-12 02:55:00|665.6|665.1|665.9|665.4|666|665.5|665.5|665|0
1657594800000|2022-07-12 03:00:00|665.8|665.3|665.3|664.8|666|665.5|665.3|664.8|0
1657595100000|2022-07-12 03:05:00|665.1|664.6|665.3|664.8|665.3|664.8|664.5|664|0
1657595400000|2022-07-12 03:10:00|665.2|664.7|665.1|664.6|665.3|664.8|665.1|664.6|0
1657595700000|2022-07-12 03:15:00|664.9|664.4|665.1|664.6|665.1|664.6|664.9|664.4|0
1657596000000|2022-07-12 03:20:00|665|664.5|665.3|664.8|665.4|664.9|664.9|664.4|0
1657596300000|2022-07-12 03:25:00|665.4|664.9|665.1|664.6|665.5|665|665.1|664.6|0
1657596600000|2022-07-12 03:30:00|665.2|664.7|665.3|664.8|665.5|665|665.1|664.6|0
1657596900000|2022-07-12 03:35:00|665.2|664.7|665.1|664.6|665.3|664.8|665.1|664.6|0
1657597200000|2022-07-12 03:40:00|665.3|664.8|665.8|665.3|665.9|665.4|665.1|664.6|0
1657597500000|2022-07-12 03:45:00|665.9|665.4|665.7|665.2|665.9|665.4|665.7|665.2|0
1657597800000|2022-07-12 03:50:00|665.9|665.4|665.8|665.3|665.9|665.4|665.7|665.2|0
1657598100000|2022-07-12 03:55:00|665.7|665.2|665.9|665.4|665.9|665.4|665.5|665|0
1657598400000|2022-07-12 04:00:00|665.8|665.3|665.5|665|665.9|665.4|665.5|665|0
1657598700000|2022-07-12 04:05:00|665.3|664.8|665.7|665.2|665.7|665.2|665.3|664.8|0
1657599000000|2022-07-12 04:10:00|665.8|665.3|665.9|665.4|665.9|665.4|665.7|665.2|0
1657599300000|2022-07-12 04:15:00|665.8|665.3|665.5|665|665.9|665.4|665.5|665|0
1657599600000|2022-07-12 04:20:00|665.4|664.9|665.5|665|665.5|665|665.1|664.6|0
1657599900000|2022-07-12 04:25:00|665.7|665.2|665.7|665.2|665.7|665.2|665.5|665|0
1657600200000|2022-07-12 04:30:00|665.6|665.1|665.2|664.7|665.7|665.2|665.2|664.7|0
1657600500000|2022-07-12 04:35:00|665.1|664.6|665.3|664.8|665.3|664.8|665.1|664.6|0
1657600800000|2022-07-12 04:40:00|665.2|664.7|664.9|664.4|665.2|664.7|664.9|664.4|0
1657601100000|2022-07-12 04:45:00|665.1|664.6|664.9|664.4|665.1|664.6|664.9|664.4|0
1657601400000|2022-07-12 04:50:00|664.8|664.3|664.9|664.4|664.9|664.4|664.7|664.2|0
1657601700000|2022-07-12 04:55:00|665|664.5|665.1|664.6|665.2|664.7|664.9|664.4|0
1657602000000|2022-07-12 05:00:00|665|664.5|664.9|664.4|665.3|664.8|664.7|664.2|0
1657602300000|2022-07-12 05:05:00|665.1|664.6|665.3|664.8|665.3|664.8|664.7|664.2|0
1657602600000|2022-07-12 05:10:00|665.2|664.7|665.1|664.6|665.3|664.8|665.1|664.6|0
1657602900000|2022-07-12 05:15:00|665|664.5|665.3|664.8|665.3|664.8|664.9|664.4|0
1657603200000|2022-07-12 05:20:00|665.2|664.7|665.7|665.2|665.7|665.2|665.2|664.7|0
1657603500000|2022-07-12 05:25:00|665.5|665|665.7|665.2|665.9|665.4|665.5|665|0
1657603800000|2022-07-12 05:30:00|665.6|665.1|665.5|665|665.7|665.2|665.3|664.8|0
1657604100000|2022-07-12 05:35:00|665.4|664.9|665.3|664.8|665.7|665.2|665.3|664.8|0
1657604400000|2022-07-12 05:40:00|665.5|665|665.6|665.1|665.7|665.2|665.4|664.9|0
1657604700000|2022-07-12 05:45:00|665.5|665|665.5|665|665.8|665.3|665.5|665|0
1657605000000|2022-07-12 05:50:00|665.6|665.1|665.8|665.3|665.8|665.3|665.5|665|0
1657605300000|2022-07-12 05:55:00|665.7|665.2|664.9|664.4|665.8|665.3|664.9|664.4|0
1657605600000|2022-07-12 06:00:00|665.6|665.3|664.7|664.4|665.7|665.4|664.3|664|94
1657605900000|2022-07-12 06:05:00|664.6|664.3|665|664.7|665.2|664.9|663.9|663.6|42
1657606200000|2022-07-12 06:10:00|665.1|664.8|664.9|664.6|665.1|664.8|664.6|664.3|23
1657606500000|2022-07-12 06:15:00|664.8|664.5|665.5|665.2|665.6|665.3|664.4|664.1|34
1657606800000|2022-07-12 06:20:00|665.4|665.1|665.8|665.5|666.5|666.2|665.3|665|17
1657607100000|2022-07-12 06:25:00|665.9|665.6|666|665.7|666.3|666|665.9|665.6|23
1657607400000|2022-07-12 06:30:00|665.9|665.6|665.6|665.3|666|665.7|665.6|665.3|21
1657607700000|2022-07-12 06:35:00|665.7|665.4|665.2|664.9|665.7|665.4|665|664.7|14
1657608000000|2022-07-12 06:40:00|665.1|664.8|665|664.7|665.2|664.9|664.6|664.3|31
1657608300000|2022-07-12 06:45:00|664.9|664.6|664.3|664|664.9|664.6|664.3|664|163
1657608600000|2022-07-12 06:50:00|664.4|664.1|665|664.7|665.2|664.9|663.9|663.6|69
1657608900000|2022-07-12 06:55:00|665.1|664.8|665.8|665.5|665.8|665.5|664.5|664.2|116
1657609200000|2022-07-12 07:00:00|665.7|665.6|665.7|665.6|666.7|666.6|664.4|664.3|928
1657609500000|2022-07-12 07:05:00|665.6|665.5|664.8|664.7|665.9|665.8|664.5|664.4|545
1657609800000|2022-07-12 07:10:00|664.7|664.6|664.6|664.5|664.8|664.7|663.2|663.1|639
1657610100000|2022-07-12 07:15:00|664.7|664.6|663.8|663.7|664.9|664.8|663.6|663.5|298
1657610400000|2022-07-12 07:20:00|663.7|663.6|663.2|663.1|663.8|663.7|662|661.9|410
1657610700000|2022-07-12 07:25:00|663.1|663|662.2|662.1|663.3|663.2|661.7|661.6|675
1657611000000|2022-07-12 07:30:00|662.1|662|661.1|661|663|662.9|661.1|661|520
1657611300000|2022-07-12 07:35:00|661|660.9|661.7|661.6|661.7|661.6|660.6|660.5|393
1657611600000|2022-07-12 07:40:00|661.73|661.63|662.93|662.83|663.03|662.93|661.23|661.13|334
1657611900000|2022-07-12 07:45:00|662.83|662.73|663.13|663.03|663.93|663.83|662.53|662.43|2351
1657612200000|2022-07-12 07:50:00|663.23|663.13|663.63|663.53|663.73|663.63|663.13|663.03|170
1657612500000|2022-07-12 07:55:00|663.53|663.43|664.23|664.13|664.33|664.23|663.33|663.23|2874
1657612800000|2022-07-12 08:00:00|664.33|664.23|664.03|663.93|664.43|664.33|663.13|663.03|766
1657613100000|2022-07-12 08:05:00|664.13|664.03|664.23|664.13|664.73|664.63|664.03|663.93|239
1657613400000|2022-07-12 08:10:00|664.33|664.23|664.03|663.93|665.13|665.03|663.83|663.73|1278
1657613700000|2022-07-12 08:15:00|663.93|663.83|664.03|663.93|664.33|664.23|663.73|663.63|146
1657614000000|2022-07-12 08:20:00|663.93|663.83|665.33|665.23|665.33|665.23|663.83|663.73|2283
1657614300000|2022-07-12 08:25:00|665.23|665.13|665.13|665.03|665.53|665.43|664.83|664.73|163
1657614600000|2022-07-12 08:30:00|665.03|664.93|665.83|665.73|666.03|665.93|664.93|664.83|142
1657614900000|2022-07-12 08:35:00|665.93|665.83|666.73|666.63|667.13|667.03|665.73|665.63|253
1657615200000|2022-07-12 08:40:00|666.63|666.53|667.23|667.13|667.43|667.33|666.63|666.53|495
1657615500000|2022-07-12 08:45:00|667.13|667.03|667.43|667.33|667.53|667.43|666.53|666.43|144
1657615800000|2022-07-12 08:50:00|667.53|667.43|666.93|666.83|667.63|667.53|666.83|666.73|293
1657616100000|2022-07-12 08:55:00|666.83|666.73|666.83|666.73|667.33|667.23|666.73|666.63|195
1657616400000|2022-07-12 09:00:00|666.93|666.83|666.63|666.53|667.23|667.13|665.73|665.63|308
1657616700000|2022-07-12 09:05:00|666.83|666.73|667.13|667.03|667.53|667.43|666.73|666.63|173
1657617000000|2022-07-12 09:10:00|667.03|666.93|667.13|667.03|667.53|667.43|667.03|666.93|164
1657617300000|2022-07-12 09:15:00|667.23|667.13|667.33|667.23|667.53|667.43|667.03|666.93|151
1657617600000|2022-07-12 09:20:00|667.23|667.13|666.63|666.53|667.43|667.33|666.03|665.93|374
1657617900000|2022-07-12 09:25:00|666.53|666.43|665.63|665.53|666.63|666.53|665.63|665.53|106
1657618200000|2022-07-12 09:30:00|665.53|665.43|665.43|665.33|666.13|666.03|665.43|665.33|151
1657618500000|2022-07-12 09:35:00|665.33|665.23|665.53|665.43|666.03|665.93|665.33|665.23|81
1657618800000|2022-07-12 09:40:00|665.63|665.53|665.63|665.53|666.13|666.03|665.53|665.43|111
1657619100000|2022-07-12 09:45:00|665.53|665.43|664.73|664.63|665.73|665.63|664.63|664.53|151
1657619400000|2022-07-12 09:50:00|664.83|664.73|664.43|664.33|665.43|665.33|664.13|664.03|215
1657619700000|2022-07-12 09:55:00|664.53|664.43|665.33|665.23|665.53|665.43|664.43|664.33|170
1657620000000|2022-07-12 10:00:00|665.43|665.33|665.13|665.03|665.73|665.63|664.83|664.73|215
1657620300000|2022-07-12 10:05:00|665.03|664.93|665.43|665.33|665.53|665.43|664.63|664.53|81
1657620600000|2022-07-12 10:10:00|665.33|665.23|666.03|665.93|666.63|666.53|665.33|665.23|142
1657620900000|2022-07-12 10:15:00|665.93|665.83|666.23|666.13|666.43|666.33|665.93|665.83|89
1657621200000|2022-07-12 10:20:00|666.33|666.23|666.63|666.53|666.73|666.63|666.13|666.03|133
1657621500000|2022-07-12 10:25:00|666.53|666.43|666.63|666.53|667.03|666.93|666.43|666.33|563
1657621800000|2022-07-12 10:30:00|666.53|666.43|666.13|666.03|666.53|666.43|665.93|665.83|74
1657622100000|2022-07-12 10:35:00|666.23|666.13|666.13|666.03|666.63|666.53|665.73|665.63|140
1657622400000|2022-07-12 10:40:00|666.23|666.13|666.43|666.33|666.63|666.53|666.03|665.93|119
1657622700000|2022-07-12 10:45:00|666.53|666.43|667.03|666.93|667.13|667.03|666.23|666.13|624
1657623000000|2022-07-12 10:50:00|667.13|667.03|666.13|666.03|667.23|667.13|665.53|665.43|367
1657623300000|2022-07-12 10:55:00|666.03|665.93|666.03|665.93|666.33|666.23|665.53|665.43|232
1657623600000|2022-07-12 11:00:00|665.93|665.83|665.63|665.53|666.13|666.03|665.43|665.33|271
1657623900000|2022-07-12 11:05:00|665.53|665.43|665.93|665.83|665.93|665.83|665.13|665.03|700
1657624200000|2022-07-12 11:10:00|666.03|665.93|666.83|666.73|667.03|666.93|665.83|665.73|1404
1657624500000|2022-07-12 11:15:00|666.73|666.63|667.03|666.93|667.23|667.13|666.23|666.13|311
1657624800000|2022-07-12 11:20:00|666.93|666.83|668.43|668.33|668.43|668.33|666.93|666.83|952
1657625100000|2022-07-12 11:25:00|668.53|668.43|668.13|668.03|669.03|668.93|668.03|667.93|234
1657625400000|2022-07-12 11:30:00|668.23|668.13|668.83|668.73|668.93|668.83|667.93|667.83|168
1657625700000|2022-07-12 11:35:00|668.73|668.63|669.33|669.23|669.33|669.23|668.53|668.43|160
1657626000000|2022-07-12 11:40:00|669.31|669.21|668.21|668.11|669.61|669.51|668.11|668.01|883
1657626300000|2022-07-12 11:45:00|668.11|668.01|667.61|667.51|668.21|668.11|667.41|667.31|204
1657626600000|2022-07-12 11:50:00|667.51|667.41|667.31|667.21|668.01|667.91|667.31|667.21|409
1657626900000|2022-07-12 11:55:00|667.21|667.11|666.91|666.81|667.41|667.31|666.81|666.71|122
1657627200000|2022-07-12 12:00:00|666.81|666.71|666.91|666.81|667.41|667.31|666.31|666.21|195
1657627500000|2022-07-12 12:05:00|667.01|666.91|666.81|666.71|667.21|667.11|666.61|666.51|84
1657627800000|2022-07-12 12:10:00|666.71|666.61|666.21|666.11|666.81|666.71|666.01|665.91|130
1657628100000|2022-07-12 12:15:00|666.11|666.01|665.81|665.71|666.11|666.01|665.51|665.41|173
1657628400000|2022-07-12 12:20:00|665.71|665.61|665.91|665.81|666.21|666.11|665.61|665.51|184
1657628700000|2022-07-12 12:25:00|665.81|665.71|666.71|666.61|666.81|666.71|665.71|665.61|139
1657629000000|2022-07-12 12:30:00|666.81|666.71|667.31|667.21|667.51|667.41|666.51|666.41|100
1657629300000|2022-07-12 12:35:00|667.21|667.11|667.91|667.81|667.91|667.81|667.11|667.01|1017
1657629600000|2022-07-12 12:40:00|667.81|667.71|668.01|667.91|668.01|667.91|667.31|667.21|112
1657629900000|2022-07-12 12:45:00|667.91|667.81|667.21|667.11|667.91|667.81|666.91|666.81|103
1657630200000|2022-07-12 12:50:00|667.31|667.21|667.31|667.21|667.51|667.41|667.11|667.01|72
1657630500000|2022-07-12 12:55:00|667.21|667.11|667.11|667.01|667.61|667.51|666.91|666.81|380
1657630800000|2022-07-12 13:00:00|667.21|667.11|667.31|667.21|667.51|667.41|666.91|666.81|346
1657631100000|2022-07-12 13:05:00|667.41|667.31|667.31|667.21|668.01|667.91|667.31|667.21|107
1657631400000|2022-07-12 13:10:00|667.21|667.11|667.41|667.31|667.51|667.41|666.91|666.81|127
1657631700000|2022-07-12 13:15:00|667.51|667.41|667.71|667.61|667.71|667.61|667.31|667.21|226
1657632000000|2022-07-12 13:20:00|667.81|667.71|667.81|667.71|668.31|668.21|667.71|667.61|141
1657632300000|2022-07-12 13:25:00|667.91|667.81|668.41|668.31|668.71|668.61|667.91|667.81|216
1657632600000|2022-07-12 13:30:00|668.51|668.41|668.11|668.01|669.91|669.81|667.91|667.81|542
1657632900000|2022-07-12 13:35:00|668.21|668.11|670.01|669.91|670.71|670.61|668.21|668.11|307
1657633200000|2022-07-12 13:40:00|670.11|670.01|669.11|669.01|670.31|670.21|668.81|668.71|275
1657633500000|2022-07-12 13:45:00|669.21|669.11|668.41|668.31|669.61|669.51|668.31|668.21|968
1657633800000|2022-07-12 13:50:00|668.31|668.21|668.91|668.81|669.21|669.11|668.11|668.01|224
1657634100000|2022-07-12 13:55:00|668.81|668.71|667.41|667.31|668.91|668.81|667.11|667.01|222
1657634400000|2022-07-12 14:00:00|667.31|667.21|665.81|665.71|667.31|667.21|665.41|665.31|234
1657634700000|2022-07-12 14:05:00|665.71|665.61|666.41|666.31|667.11|667.01|665.71|665.61|1130
1657635000000|2022-07-12 14:10:00|666.39|666.29|668.19|668.09|668.19|668.09|666.19|666.09|243
1657635300000|2022-07-12 14:15:00|668.29|668.19|668.59|668.49|668.69|668.59|667.49|667.39|170
1657635600000|2022-07-12 14:20:00|668.69|668.59|668.69|668.59|669.09|668.99|668.19|668.09|299
1657635900000|2022-07-12 14:25:00|668.59|668.49|668.49|668.39|668.99|668.89|667.49|667.39|338
1657636200000|2022-07-12 14:30:00|668.59|668.49|670.59|670.49|670.59|670.49|668.49|668.39|375
1657636500000|2022-07-12 14:35:00|670.69|670.59|669.79|669.69|670.79|670.69|669.79|669.69|383
1657636800000|2022-07-12 14:40:00|669.89|669.79|669.79|669.69|669.99|669.89|669.29|669.19|228
1657637100000|2022-07-12 14:45:00|669.89|669.79|669.69|669.59|670.29|670.19|669.19|669.09|225
1657637400000|2022-07-12 14:50:00|669.79|669.69|669.89|669.79|669.99|669.89|669.29|669.19|176
1657637700000|2022-07-12 14:55:00|669.79|669.69|670.39|670.29|670.59|670.49|669.79|669.69|549
1657638000000|2022-07-12 15:00:00|670.29|670.19|670.19|670.09|670.59|670.49|669.89|669.79|270
1657638300000|2022-07-12 15:05:00|670.29|670.19|671.19|671.09|671.19|671.09|670.09|669.99|208
1657638600000|2022-07-12 15:10:00|671.29|671.19|671.79|671.69|672.19|672.09|671.19|671.09|333
1657638900000|2022-07-12 15:15:00|671.89|671.79|671.29|671.19|671.99|671.89|670.89|670.79|398
1657639200000|2022-07-12 15:20:00|671.19|671.09|671.29|671.19|671.49|671.39|671.09|670.99|315
1657639500000|2022-07-12 15:25:00|671.39|671.29|671.59|671.49|671.79|671.69|671.09|670.99|692
1657639800000|2022-07-12 15:30:00|671.69|671.39|670.79|670.49|671.79|671.49|670.79|670.49|888
1657640100000|2022-07-12 15:35:00|670.89|670.59|671.69|671.39|671.69|671.39|670.79|670.49|376
1657640400000|2022-07-12 15:40:00|671.79|671.49|671.49|671.19|671.79|671.49|671.29|670.99|124
1657640700000|2022-07-12 15:45:00|671.59|671.29|671.79|671.49|671.89|671.59|671.49|671.19|89
1657641000000|2022-07-12 15:50:00|671.89|671.59|670.89|670.59|671.89|671.59|670.89|670.59|238
1657641300000|2022-07-12 15:55:00|670.99|670.69|671.89|671.59|671.89|671.59|670.89|670.59|65
1657641600000|2022-07-12 16:00:00|671.79|671.49|671.39|671.09|672.09|671.79|671.19|670.89|74
1657641900000|2022-07-12 16:05:00|671.29|670.99|671.19|670.89|671.89|671.59|671.19|670.89|39
1657642200000|2022-07-12 16:10:00|671.29|670.99|671.79|671.49|671.99|671.69|671.19|670.89|32
1657642500000|2022-07-12 16:15:00|671.89|671.59|671.99|671.69|672.09|671.79|671.69|671.39|49
1657642800000|2022-07-12 16:20:00|671.89|671.59|672.19|671.89|672.29|671.99|671.69|671.39|41
1657643100000|2022-07-12 16:25:00|672.09|671.79|671.89|671.59|672.29|671.99|671.79|671.49|49
1657643400000|2022-07-12 16:30:00|671.99|671.69|672.39|672.09|672.49|672.19|671.69|671.39|22
1657643700000|2022-07-12 16:35:00|672.29|671.99|672.39|672.09|672.69|672.39|672.19|671.89|24
1657644000000|2022-07-12 16:40:00|672.49|672.19|672.09|671.79|672.49|672.19|672.09|671.79|18
1657644300000|2022-07-12 16:45:00|672.19|671.89|672.19|671.89|672.39|672.09|672.09|671.79|16
1657644600000|2022-07-12 16:50:00|672.09|671.79|671.59|671.29|672.09|671.79|671.49|671.19|17
1657644900000|2022-07-12 16:55:00|671.69|671.39|671.89|671.59|671.89|671.59|671.39|671.09|13
1657645200000|2022-07-12 17:00:00|671.99|671.69|671.59|671.29|672.59|672.29|671.39|671.09|27
1657645500000|2022-07-12 17:05:00|671.69|671.39|671.59|671.29|671.79|671.49|671.39|671.09|30
1657645800000|2022-07-12 17:10:00|671.49|671.19|671.19|670.89|671.49|671.19|671.19|670.89|6
1657646100000|2022-07-12 17:15:00|671.29|670.99|671.29|670.99|671.69|671.39|671.09|670.79|62
1657646400000|2022-07-12 17:20:00|671.19|670.89|671.29|670.99|671.49|671.19|671.09|670.79|10
1657646700000|2022-07-12 17:25:00|671.19|670.89|671.69|671.39|671.69|671.39|671.19|670.89|5
1657647000000|2022-07-12 17:30:00|671.79|671.49|671.59|671.29|671.79|671.49|671.59|671.29|18
1657647300000|2022-07-12 17:35:00|671.49|671.19|671.49|671.19|671.69|671.39|671.49|671.19|3
1657647600000|2022-07-12 17:40:00|671.59|671.29|671.79|671.49|671.99|671.69|671.49|671.19|4
1657647900000|2022-07-12 17:45:00|671.89|671.59|671.69|671.39|671.99|671.69|671.49|671.19|6
1657648200000|2022-07-12 17:50:00|671.59|671.29|672.29|671.99|672.29|671.99|671.59|671.29|11
1657648500000|2022-07-12 17:55:00|672.39|672.09|672.19|671.89|672.39|672.09|672.19|671.89|3
1657648800000|2022-07-12 18:00:00|672.29|671.99|671.39|671.09|672.29|671.99|671.29|670.99|45
1657649100000|2022-07-12 18:05:00|671.49|671.19|671.39|671.09|671.49|671.19|671.19|670.89|13
1657649400000|2022-07-12 18:10:00|671.49|671.19|671.79|671.49|671.99|671.69|671.29|670.99|19
1657649700000|2022-07-12 18:15:00|671.69|671.39|671.79|671.49|671.99|671.69|671.59|671.29|10
1657650000000|2022-07-12 18:20:00|671.69|671.39|671.59|671.29|671.79|671.49|671.49|671.19|15
1657650300000|2022-07-12 18:25:00|671.69|671.39|671.79|671.49|671.79|671.49|671.49|671.19|19
1657650600000|2022-07-12 18:30:00|671.89|671.59|671.29|670.99|671.89|671.59|671.19|670.89|15
1657650900000|2022-07-12 18:35:00|671.19|670.89|671.39|671.09|671.59|671.29|671.19|670.89|10
1657651200000|2022-07-12 18:40:00|671.29|670.99|671.39|671.09|671.39|671.09|671.09|670.79|6
1657651500000|2022-07-12 18:45:00|671.29|670.99|671.49|671.19|671.59|671.29|671.19|670.89|3
1657651800000|2022-07-12 18:50:00|671.59|671.29|671.19|670.89|671.59|671.29|671.09|670.79|5
1657652100000|2022-07-12 18:55:00|671.09|670.79|670.39|670.09|671.19|670.89|670.39|670.09|12
1657652400000|2022-07-12 19:00:00|670.19|669.89|668.69|668.39|670.19|669.89|668.49|668.19|71
1657652700000|2022-07-12 19:05:00|668.59|668.29|668.29|667.99|669.09|668.79|668.29|667.99|46
1657653000000|2022-07-12 19:10:00|668.39|668.09|668.89|668.59|668.89|668.59|668.09|667.79|30
1657653300000|2022-07-12 19:15:00|668.79|668.49|668.69|668.39|668.89|668.59|668.29|667.99|32
1657653600000|2022-07-12 19:20:00|668.79|668.49|667.69|667.39|668.79|668.49|667.59|667.29|33
1657653900000|2022-07-12 19:25:00|667.59|667.29|667.59|667.29|668.09|667.79|667.49|667.19|46
1657654200000|2022-07-12 19:30:00|667.49|667.19|667.09|666.79|667.69|667.39|667.09|666.79|69
1657654500000|2022-07-12 19:35:00|666.99|666.69|666.89|666.59|667.09|666.79|666.49|666.19|92
1657654800000|2022-07-12 19:40:00|666.99|666.69|667.29|666.99|667.39|667.09|666.79|666.49|31
1657655100000|2022-07-12 19:45:00|667.39|667.09|667.59|667.29|667.99|667.69|667.19|666.89|21
1657655400000|2022-07-12 19:50:00|667.39|667.09|668.49|668.19|668.79|668.49|667.39|667.09|79
1657655700000|2022-07-12 19:55:00|668.59|668.29|668.89|668.39|669.09|668.79|668.39|668.09|62
1657656000000|2022-07-12 20:00:00|669.09|668.59|668.29|667.79|669.09|668.59|668.19|667.69|0
1657656300000|2022-07-12 20:05:00|668.39|667.89|668.39|667.89|668.69|668.19|668.29|667.79|0
1657656600000|2022-07-12 20:10:00|668.29|667.79|668.69|668.19|668.89|668.39|668.29|667.79|0
1657656900000|2022-07-12 20:15:00|668.59|668.09|668.79|668.29|668.89|668.39|668.59|668.09|0
1657657200000|2022-07-12 20:20:00|668.89|668.39|668.49|667.99|668.89|668.39|668.29|667.79|0
1657657500000|2022-07-12 20:25:00|668.39|667.89|668.59|668.09|668.69|668.19|668.29|667.79|0
1657657800000|2022-07-12 20:30:00|668.49|667.99|668.59|668.09|668.79|668.29|668.29|667.79|0
1657658100000|2022-07-12 20:35:00|668.69|668.19|668.59|668.09|668.69|668.19|668.49|667.99|0
1657658400000|2022-07-12 20:40:00|668.69|668.19|668.79|668.29|668.79|668.29|668.59|668.09|0
1657658700000|2022-07-12 20:45:00|668.69|668.19|668.79|668.29|668.79|668.29|668.69|668.19|0
1657659000000|2022-07-12 20:50:00|668.89|668.39|668.99|668.49|668.99|668.49|668.79|668.29|0
1657659300000|2022-07-12 20:55:00|668.89|668.39|668.89|668.39|668.99|668.49|668.79|668.29|0
1657659600000|2022-07-12 21:00:00|668.79|668.29|668.89|668.39|668.89|668.39|668.79|668.29|0
1657659900000|2022-07-12 21:05:00|668.79|668.29|668.89|668.39|668.89|668.39|668.79|668.29|0
1657661100000|2022-07-12 21:25:00|668.79|668.29|668.89|668.39|668.89|668.39|668.79|668.29|0
1657661400000|2022-07-12 21:30:00|668.79|668.29|668.89|668.39|668.89|668.39|668.79|668.29|0
1657661700000|2022-07-12 21:35:00|668.99|668.49|668.99|668.49|668.99|668.49|668.99|668.49|0
1657662300000|2022-07-12 21:45:00|668.89|668.39|668.89|668.39|668.89|668.39|668.89|668.39|0
1657662600000|2022-07-12 21:50:00|668.99|668.49|668.99|668.49|668.99|668.49|668.99|668.49|0
1657662900000|2022-07-12 21:55:00|668.89|668.39|668.89|668.39|668.99|668.49|668.89|668.39|0
1657663200000|2022-07-12 22:00:00|668.99|668.49|668.99|668.49|669.39|668.89|668.89|668.39|0
1657663500000|2022-07-12 22:05:00|669.09|668.59|669.29|668.79|669.49|668.99|669.09|668.59|0
1657663800000|2022-07-12 22:10:00|669.39|668.89|669.29|668.79|669.49|668.99|669.19|668.69|0
1657664100000|2022-07-12 22:15:00|669.19|668.69|668.99|668.49|669.19|668.69|668.79|668.29|0
1657664400000|2022-07-12 22:20:00|668.89|668.39|668.79|668.29|668.89|668.39|668.59|668.09|0
1657664700000|2022-07-12 22:25:00|668.89|668.39|668.89|668.39|669.09|668.59|668.89|668.39|0
1657665000000|2022-07-12 22:30:00|668.99|668.49|668.99|668.49|669.09|668.59|668.79|668.29|0
1657665300000|2022-07-12 22:35:00|669.09|668.59|668.79|668.29|669.09|668.59|668.79|668.29|0
1657665600000|2022-07-12 22:40:00|668.89|668.39|669.19|668.69|669.29|668.79|668.89|668.39|0
1657665900000|2022-07-12 22:45:00|669.29|668.79|669.19|668.69|669.29|668.79|669.09|668.59|0
1657666200000|2022-07-12 22:50:00|669.29|668.79|669.09|668.59|669.29|668.79|668.99|668.49|0
1657666500000|2022-07-12 22:55:00|668.99|668.49|668.89|668.39|668.99|668.49|668.89|668.39|0
1657666800000|2022-07-12 23:00:00|668.99|668.49|669.19|668.69|669.29|668.79|668.99|668.49|0
1657667100000|2022-07-12 23:05:00|669.29|668.79|669.19|668.69|669.29|668.79|669.09|668.59|0
1657667400000|2022-07-12 23:10:00|669.09|668.59|669.09|668.59|669.19|668.69|669.09|668.59|0
1657667700000|2022-07-12 23:15:00|668.99|668.49|668.79|668.29|669.09|668.59|668.79|668.29|0
1657668000000|2022-07-12 23:20:00|668.69|668.19|668.69|668.19|668.69|668.19|668.29|667.79|0
1657668300000|2022-07-12 23:25:00|668.59|668.09|668.69|668.19|668.69|668.19|668.49|667.99|0
1657668600000|2022-07-12 23:30:00|668.79|668.29|669.29|668.79|669.29|668.79|668.79|668.29|0
1657668900000|2022-07-12 23:35:00|669.19|668.69|669.59|669.09|669.59|669.09|669.19|668.69|0
1657669200000|2022-07-12 23:40:00|669.69|669.19|669.49|668.99|669.69|669.19|669.39|668.89|0
1657669500000|2022-07-12 23:45:00|669.39|668.89|669.29|668.79|669.49|668.99|669.29|668.79|0
1657669800000|2022-07-12 23:50:00|669.19|668.69|668.79|668.29|669.29|668.79|668.69|668.19|0
1657670100000|2022-07-12 23:55:00|668.69|668.19|668.79|668.29|668.89|668.39|668.69|668.19|0
1657670400000|2022-07-13 00:00:00|668.89|668.39|669.39|668.89|669.69|669.19|668.79|668.29|0
1657670700000|2022-07-13 00:05:00|669.49|668.99|669.29|668.79|669.49|668.99|669.09|668.59|0
1657671000000|2022-07-13 00:10:00|669.19|668.69|669.19|668.69|669.19|668.69|668.59|668.09|0
1657671300000|2022-07-13 00:15:00|669.29|668.79|669.09|668.59|669.49|668.99|668.79|668.29|0
1657671600000|2022-07-13 00:20:00|669.29|668.79|669.49|668.99|669.69|669.19|669.29|668.79|0
1657671900000|2022-07-13 00:25:00|669.59|669.09|669.69|669.19|669.89|669.39|669.29|668.79|0
1657672200000|2022-07-13 00:30:00|669.59|669.09|669.89|669.39|670.09|669.59|669.29|668.79|0
1657672500000|2022-07-13 00:35:00|670.09|669.59|670.49|669.99|670.49|669.99|669.49|668.99|0
1657672800000|2022-07-13 00:40:00|670.29|669.79|670.69|670.19|670.69|670.19|670.09|669.59|0
1657673100000|2022-07-13 00:45:00|670.79|670.29|670.49|669.99|670.79|670.29|670.29|669.79|0
1657673400000|2022-07-13 00:50:00|670.29|669.79|670.09|669.59|670.49|669.99|670.09|669.59|0
1657673700000|2022-07-13 00:55:00|670.29|669.79|670.09|669.59|670.49|669.99|670.09|669.59|0
1657674000000|2022-07-13 01:00:00|670.19|669.69|670.89|670.39|671.19|670.69|670.09|669.59|0
1657674300000|2022-07-13 01:05:00|670.99|670.49|670.99|670.49|671.19|670.69|670.89|670.39|0
1657674600000|2022-07-13 01:10:00|670.89|670.39|670.89|670.39|670.99|670.49|670.59|670.09|0
1657674900000|2022-07-13 01:15:00|670.99|670.49|670.29|669.79|670.99|670.49|670.09|669.59|0
1657675200000|2022-07-13 01:20:00|670.49|669.99|669.89|669.39|670.49|669.99|669.89|669.39|0
1657675500000|2022-07-13 01:25:00|670.09|669.59|670.09|669.59|670.29|669.79|669.69|669.19|0
1657675800000|2022-07-13 01:30:00|670.29|669.79|670.09|669.59|670.29|669.79|669.49|668.99|0
1657676100000|2022-07-13 01:35:00|669.89|669.39|669.49|668.99|669.89|669.39|669.29|668.79|0
1657676400000|2022-07-13 01:40:00|669.29|668.79|669.09|668.59|669.69|669.19|669.09|668.59|0
1657676700000|2022-07-13 01:45:00|668.89|668.39|669.49|668.99|669.79|669.29|668.89|668.39|0
1657677000000|2022-07-13 01:50:00|669.59|669.09|669.49|668.99|669.79|669.29|669.09|668.59|0
1657677300000|2022-07-13 01:55:00|669.59|669.09|669.29|668.79|669.69|669.19|669.09|668.59|0
1657677600000|2022-07-13 02:00:00|669.49|668.99|670.09|669.59|670.29|669.79|669.29|668.79|0
1657677900000|2022-07-13 02:05:00|670.29|669.79|669.39|668.89|670.29|669.79|669.29|668.79|0
1657678200000|2022-07-13 02:10:00|669.29|668.79|669.49|668.99|669.89|669.39|669.29|668.79|0
1657678500000|2022-07-13 02:15:00|669.29|668.79|669.19|668.69|669.29|668.79|668.89|668.39|0
1657678800000|2022-07-13 02:20:00|669.29|668.79|669.19|668.69|669.69|669.19|669.09|668.59|0
1657679100000|2022-07-13 02:25:00|669.29|668.79|669.19|668.69|669.39|668.89|668.99|668.49|0
1657679400000|2022-07-13 02:30:00|669.39|668.89|669.69|669.19|669.89|669.39|669.39|668.89|0
1657679700000|2022-07-13 02:35:00|669.79|669.29|670.29|669.79|670.29|669.79|669.39|668.89|0
1657680000000|2022-07-13 02:40:00|670.09|669.59|669.89|669.39|670.29|669.79|669.79|669.29|0
1657680300000|2022-07-13 02:45:00|669.79|669.29|670.69|670.19|670.69|670.19|669.79|669.29|0
1657680600000|2022-07-13 02:50:00|670.49|669.99|670.69|670.19|670.69|670.19|670.39|669.89|0
1657680900000|2022-07-13 02:55:00|670.89|670.39|670.69|670.19|671.09|670.59|670.59|670.09|0
1657681200000|2022-07-13 03:00:00|670.79|670.29|670.29|669.79|670.79|670.29|670.09|669.59|0
1657681500000|2022-07-13 03:05:00|670.19|669.69|670.29|669.79|670.49|669.99|670.09|669.59|0
1657681800000|2022-07-13 03:10:00|670.19|669.69|670.49|669.99|670.49|669.99|670.09|669.59|0
1657682100000|2022-07-13 03:15:00|670.69|670.19|670.39|669.89|670.69|670.19|670.29|669.79|0
1657682400000|2022-07-13 03:20:00|670.29|669.79|670.69|670.19|670.69|670.19|670.29|669.79|0
1657682700000|2022-07-13 03:25:00|670.59|670.09|670.49|669.99|670.69|670.19|670.49|669.99|0
1657683000000|2022-07-13 03:30:00|670.69|670.19|670.99|670.49|671.09|670.59|670.49|669.99|0
1657683300000|2022-07-13 03:35:00|671.09|670.59|670.89|670.39|671.09|670.59|670.89|670.39|0
1657683600000|2022-07-13 03:40:00|670.99|670.49|670.89|670.39|671.09|670.59|670.89|670.39|0
1657683900000|2022-07-13 03:45:00|670.99|670.49|670.69|670.19|670.99|670.49|670.69|670.19|0
1657684200000|2022-07-13 03:50:00|670.59|670.09|670.49|669.99|670.79|670.29|670.49|669.99|0
1657684500000|2022-07-13 03:55:00|670.39|669.89|670.49|669.99|670.49|669.99|670.29|669.79|0
1657684800000|2022-07-13 04:00:00|670.59|670.09|670.29|669.79|670.59|670.09|670.29|669.79|0
1657685100000|2022-07-13 04:05:00|670.49|669.99|670.09|669.59|670.49|669.99|670.09|669.59|0
1657685400000|2022-07-13 04:10:00|669.99|669.49|669.99|669.49|670.09|669.59|669.99|669.49|0
1657685700000|2022-07-13 04:15:00|670.09|669.59|669.99|669.49|670.09|669.59|669.99|669.49|0
1657686000000|2022-07-13 04:20:00|670.09|669.59|669.99|669.49|670.19|669.69|669.99|669.49|0
1657686300000|2022-07-13 04:25:00|670.09|669.59|670.09|669.59|670.19|669.69|669.99|669.49|0
1657686600000|2022-07-13 04:30:00|670.19|669.69|670.19|669.69|670.19|669.69|669.89|669.39|0
1657686900000|2022-07-13 04:35:00|670.09|669.59|670.29|669.79|670.29|669.79|669.99|669.49|0
1657687500000|2022-07-13 04:45:00|670.19|669.69|670.19|669.69|670.29|669.79|670.19|669.69|0
1657687800000|2022-07-13 04:50:00|670.09|669.59|669.99|669.49|670.19|669.69|669.99|669.49|0
1657688100000|2022-07-13 04:55:00|670.19|669.69|669.99|669.49|670.19|669.69|669.79|669.29|0
1657688400000|2022-07-13 05:00:00|669.79|669.29|670.19|669.69|670.29|669.79|669.79|669.29|0
1657688700000|2022-07-13 05:05:00|670.09|669.59|669.99|669.49|670.19|669.69|669.99|669.49|0
1657689000000|2022-07-13 05:10:00|669.79|669.29|669.99|669.49|669.99|669.49|669.79|669.29|0
1657689300000|2022-07-13 05:15:00|669.89|669.39|669.79|669.29|669.89|669.39|669.59|669.09|0
1657689600000|2022-07-13 05:20:00|669.69|669.19|669.99|669.49|669.99|669.49|669.59|669.09|0
1657689900000|2022-07-13 05:25:00|669.79|669.29|670.19|669.69|670.19|669.69|669.79|669.29|0
1657690200000|2022-07-13 05:30:00|669.99|669.49|669.19|668.69|669.99|669.49|669.19|668.69|0
1657690500000|2022-07-13 05:35:00|669.29|668.79|669.59|669.09|669.59|669.09|669.19|668.69|0
1657690800000|2022-07-13 05:40:00|669.39|668.89|669.59|669.09|669.79|669.29|669.39|668.89|0
1657691100000|2022-07-13 05:45:00|669.49|668.99|669.99|669.49|669.99|669.49|669.39|668.89|0
1657691400000|2022-07-13 05:50:00|669.79|669.29|670.29|669.79|670.29|669.79|669.79|669.29|0
1657691700000|2022-07-13 05:55:00|670.19|669.69|670.19|669.69|670.29|669.79|670.19|669.69|0
1657692000000|2022-07-13 06:00:00|669.99|669.49|668.79|668.49|669.99|669.49|668.69|668.39|57
1657692300000|2022-07-13 06:05:00|668.89|668.59|668.29|667.99|668.89|668.59|668.19|667.89|16
1657692600000|2022-07-13 06:10:00|668.19|667.89|668.09|667.79|668.49|668.19|667.79|667.49|28
1657692900000|2022-07-13 06:15:00|667.89|667.59|668.09|667.79|668.19|667.89|667.49|667.19|32
1657693200000|2022-07-13 06:20:00|668.19|667.89|668.19|667.89|668.29|667.99|668.09|667.79|30
1657693500000|2022-07-13 06:25:00|668.09|667.79|668.39|668.09|668.49|668.19|667.99|667.69|26
1657693800000|2022-07-13 06:30:00|668.29|667.99|668.59|668.29|668.59|668.29|667.99|667.69|50
1657694100000|2022-07-13 06:35:00|668.69|668.39|669.19|668.89|669.29|668.99|668.59|668.29|28
1657694400000|2022-07-13 06:40:00|669.39|669.09|670.49|670.19|670.69|670.39|669.29|668.99|62
1657694700000|2022-07-13 06:45:00|670.39|670.09|670.79|670.49|670.99|670.69|670.19|669.89|21
1657695000000|2022-07-13 06:50:00|670.89|670.59|670.29|669.99|670.89|670.59|670.19|669.89|14
1657695300000|2022-07-13 06:55:00|670.19|669.89|670.09|669.79|670.39|670.09|669.79|669.49|104
1657695600000|2022-07-13 07:00:00|669.99|669.89|669.39|669.29|670.59|670.49|668.09|667.99|1193
1657695900000|2022-07-13 07:05:00|669.29|669.19|668.69|668.59|669.69|669.59|668.39|668.29|739
1657696200000|2022-07-13 07:10:00|668.79|668.69|668.39|668.29|669.79|669.69|668.29|668.19|750
1657696500000|2022-07-13 07:15:00|668.49|668.39|668.19|668.09|668.49|668.39|667.19|667.09|272
1657696800000|2022-07-13 07:20:00|668.09|667.99|668.09|667.99|668.39|668.29|667.69|667.59|416
1657697100000|2022-07-13 07:25:00|667.99|667.89|668.09|667.99|668.49|668.39|667.19|667.09|244
1657697400000|2022-07-13 07:30:00|667.99|667.89|668.49|668.39|668.99|668.89|667.29|667.19|181
1657697700000|2022-07-13 07:35:00|668.59|668.49|668.49|668.39|668.99|668.89|667.19|667.09|485
1657698000000|2022-07-13 07:40:00|668.59|668.49|667.49|667.39|668.79|668.69|667.49|667.39|260
1657698300000|2022-07-13 07:45:00|667.39|667.29|667.09|666.99|667.69|667.59|666.69|666.59|234
1657698600000|2022-07-13 07:50:00|666.99|666.89|666.29|666.19|666.99|666.89|666.19|666.09|295
1657698900000|2022-07-13 07:55:00|666.19|666.09|665.99|665.89|666.49|666.39|665.49|665.39|740
1657699200000|2022-07-13 08:00:00|665.89|665.79|665.89|665.79|666.39|666.29|665.19|665.09|272
1657699500000|2022-07-13 08:05:00|665.79|665.69|664.39|664.29|665.89|665.79|663.89|663.79|578
1657699800000|2022-07-13 08:10:00|664.29|664.19|663.79|663.69|664.39|664.29|663.59|663.49|202
1657700100000|2022-07-13 08:15:00|663.69|663.59|664.59|664.49|664.89|664.79|663.59|663.49|248
1657700400000|2022-07-13 08:20:00|664.69|664.59|664.89|664.79|664.99|664.89|664.19|664.09|215
1657700700000|2022-07-13 08:25:00|664.99|664.89|665.19|665.09|665.29|665.19|664.89|664.79|131
1657701000000|2022-07-13 08:30:00|665.09|664.99|665.49|665.39|665.69|665.59|664.79|664.69|126
1657701300000|2022-07-13 08:35:00|665.59|665.49|666.29|666.19|666.39|666.29|665.29|665.19|2573
1657701600000|2022-07-13 08:40:00|666.19|666.09|666.19|666.09|666.39|666.29|665.99|665.89|233
1657701900000|2022-07-13 08:45:00|666.09|665.99|667.29|667.19|667.79|667.69|665.99|665.89|206
1657702200000|2022-07-13 08:50:00|667.39|667.29|667.39|667.29|667.69|667.59|667.09|666.99|473
1657702500000|2022-07-13 08:55:00|667.29|667.19|668.09|667.99|668.29|668.19|666.89|666.79|148
1657702800000|2022-07-13 09:00:00|667.99|667.89|668.09|667.99|668.29|668.19|667.49|667.39|207
1657703100000|2022-07-13 09:05:00|667.99|667.89|667.69|667.59|668.29|668.19|667.59|667.49|228
1657703400000|2022-07-13 09:10:00|667.59|667.49|667.79|667.69|668.19|668.09|667.39|667.29|158
1657703700000|2022-07-13 09:15:00|667.89|667.79|667.79|667.69|668.19|668.09|667.49|667.39|231
1657704000000|2022-07-13 09:20:00|667.89|667.79|668.09|667.99|668.39|668.29|667.79|667.69|181
1657704300000|2022-07-13 09:25:00|667.99|667.89|669.19|669.09|669.29|669.19|667.99|667.89|164
1657704600000|2022-07-13 09:30:00|669.29|669.19|669.39|669.29|669.49|669.39|668.89|668.79|139
1657704900000|2022-07-13 09:35:00|669.29|669.19|669.09|668.99|669.39|669.29|668.79|668.69|167
1657705200000|2022-07-13 09:40:00|668.99|668.89|667.99|667.89|668.99|668.89|667.79|667.69|106
1657705500000|2022-07-13 09:45:00|668.09|667.99|668.19|668.09|668.69|668.59|667.99|667.89|106
1657705800000|2022-07-13 09:50:00|668.29|668.19|667.89|667.79|668.29|668.19|667.49|667.39|931
1657706100000|2022-07-13 09:55:00|667.79|667.69|667.59|667.49|667.89|667.79|667.39|667.29|234
1657706400000|2022-07-13 10:00:00|667.49|667.39|667.19|667.09|667.69|667.59|667.09|666.99|88
1657706700000|2022-07-13 10:05:00|667.09|666.99|666.89|666.79|667.29|667.19|666.79|666.69|396
1657707000000|2022-07-13 10:10:00|666.79|666.69|666.39|666.29|667.09|666.99|666.29|666.19|65
1657707300000|2022-07-13 10:15:00|666.49|666.39|666.49|666.39|666.89|666.79|666.49|666.39|86
1657707600000|2022-07-13 10:20:00|666.39|666.29|666.29|666.19|666.69|666.59|666.19|666.09|128
1657707900000|2022-07-13 10:25:00|666.39|666.29|665.59|665.49|666.39|666.29|665.19|665.09|134
1657708200000|2022-07-13 10:30:00|665.69|665.59|666.19|666.09|666.29|666.19|665.49|665.39|102
1657708500000|2022-07-13 10:35:00|666.09|665.99|665.79|665.69|666.29|666.19|665.19|665.09|104
1657708800000|2022-07-13 10:40:00|665.69|665.59|666.29|666.19|666.39|666.29|665.69|665.59|135
1657709100000|2022-07-13 10:45:00|666.19|666.09|665.99|665.89|666.49|666.39|665.99|665.89|93
1657709400000|2022-07-13 10:50:00|666.09|665.99|665.99|665.89|666.39|666.29|665.99|665.89|224
1657709700000|2022-07-13 10:55:00|665.89|665.79|666.29|666.19|666.29|666.19|665.69|665.59|134
1657710000000|2022-07-13 11:00:00|666.19|666.09|666.19|666.09|666.39|666.29|665.59|665.49|216
1657710300000|2022-07-13 11:05:00|666.09|665.99|666.09|665.99|666.09|665.99|665.59|665.49|114
1657710600000|2022-07-13 11:10:00|666.19|666.09|666.79|666.69|666.79|666.69|665.99|665.89|94
1657710900000|2022-07-13 11:15:00|666.69|666.59|666.79|666.69|667.09|666.99|666.69|666.59|2100
1657711200000|2022-07-13 11:20:00|666.69|666.59|665.69|665.59|667.09|666.99|665.59|665.49|250
1657711500000|2022-07-13 11:25:00|665.59|665.49|665.39|665.29|665.89|665.79|665.39|665.29|147
1657711800000|2022-07-13 11:30:00|665.29|665.19|665.99|665.89|665.99|665.89|665.29|665.19|107
1657712100000|2022-07-13 11:35:00|666.09|665.99|665.79|665.69|666.29|666.19|665.49|665.39|73
1657712400000|2022-07-13 11:40:00|665.89|665.79|665.69|665.59|666.29|666.19|665.19|665.09|198
1657712700000|2022-07-13 11:45:00|665.79|665.69|666.29|666.19|666.49|666.39|665.59|665.49|72
1657713000000|2022-07-13 11:50:00|666.39|666.29|665.99|665.89|666.39|666.29|665.79|665.69|68
1657713300000|2022-07-13 11:55:00|665.89|665.79|665.79|665.69|666.29|666.19|665.69|665.59|82
1657713600000|2022-07-13 12:00:00|665.69|665.59|666.49|666.39|666.79|666.69|665.49|665.39|176
1657713900000|2022-07-13 12:05:00|666.39|666.29|666.09|665.99|666.49|666.39|665.99|665.89|88
1657714200000|2022-07-13 12:10:00|665.99|665.89|666.19|666.09|666.29|666.19|665.49|665.39|759
1657714500000|2022-07-13 12:15:00|666.09|665.99|665.99|665.89|666.29|666.19|665.69|665.59|514
1657714800000|2022-07-13 12:20:00|666.09|665.99|666.39|666.29|666.59|666.49|665.69|665.59|152
1657715100000|2022-07-13 12:25:00|666.29|666.19|668.49|668.39|670.09|669.99|666.09|665.99|384
1657715400000|2022-07-13 12:30:00|668.39|668.29|659.19|659.09|668.49|668.39|658.99|658.89|1926
1657715700000|2022-07-13 12:35:00|659.09|658.99|658.09|657.99|659.79|659.69|658.09|657.99|532
1657716000000|2022-07-13 12:40:00|658.19|658.09|657.89|657.79|658.49|658.39|657.09|656.99|479
1657716300000|2022-07-13 12:45:00|657.69|657.59|658.69|658.59|658.79|658.69|656.49|656.39|483
1657716600000|2022-07-13 12:50:00|658.79|658.69|660.39|660.29|660.39|660.29|658.49|658.39|609
1657716900000|2022-07-13 12:55:00|660.29|660.19|660.79|660.69|661.09|660.99|659.19|659.09|486
1657717200000|2022-07-13 13:00:00|660.69|660.59|662.39|662.29|662.79|662.69|660.29|660.19|879
1657717500000|2022-07-13 13:05:00|662.49|662.39|661.29|661.19|662.49|662.39|660.99|660.89|275
1657717800000|2022-07-13 13:10:00|661.39|661.29|661.39|661.29|661.79|661.69|660.89|660.79|154
1657718100000|2022-07-13 13:15:00|661.29|661.19|660.59|660.49|661.89|661.79|660.19|660.09|145
1657718400000|2022-07-13 13:20:00|660.49|660.39|658.99|658.89|660.69|660.59|658.79|658.69|276
1657718700000|2022-07-13 13:25:00|659.09|658.99|658.39|658.29|659.19|659.09|658.19|658.09|330
1657719000000|2022-07-13 13:30:00|658.49|658.39|660.49|660.39|660.79|660.69|658.49|658.39|617
1657719300000|2022-07-13 13:35:00|660.29|660.19|662.69|662.59|662.79|662.69|659.59|659.49|310
1657719600000|2022-07-13 13:40:00|662.79|662.69|661.89|661.79|663.49|663.39|661.69|661.59|461
1657719900000|2022-07-13 13:45:00|661.79|661.69|663.99|663.89|664.19|664.09|660.59|660.49|403
1657720200000|2022-07-13 13:50:00|664.09|663.99|663.49|663.39|664.29|664.19|663.09|662.99|267
1657720500000|2022-07-13 13:55:00|663.39|663.29|663.09|662.99|663.59|663.49|662.39|662.29|291
1657720800000|2022-07-13 14:00:00|663.19|663.09|662.19|662.09|663.19|663.09|661.09|660.99|343
1657721100000|2022-07-13 14:05:00|662.09|661.99|661.09|660.99|662.49|662.39|660.59|660.49|214
1657721400000|2022-07-13 14:10:00|661.08|660.98|661.18|661.08|662.28|662.18|660.78|660.68|285
1657721700000|2022-07-13 14:15:00|661.08|660.98|659.48|659.38|661.48|661.38|659.48|659.38|294
1657722000000|2022-07-13 14:20:00|659.38|659.28|659.88|659.78|660.58|660.48|658.58|658.48|333
1657722300000|2022-07-13 14:25:00|659.78|659.68|661.18|661.08|661.28|661.18|659.58|659.48|220
1657722600000|2022-07-13 14:30:00|661.08|660.98|661.88|661.78|662.48|662.38|660.58|660.48|352
1657722900000|2022-07-13 14:35:00|661.98|661.88|662.28|662.18|662.58|662.48|661.58|661.48|268
1657723200000|2022-07-13 14:40:00|662.18|662.08|664.38|664.28|664.38|664.28|661.88|661.78|313
1657723500000|2022-07-13 14:45:00|664.28|664.18|664.78|664.68|664.98|664.88|664.18|664.08|366
1657723800000|2022-07-13 14:50:00|664.88|664.78|665.48|665.38|666.08|665.98|664.78|664.68|397
1657724100000|2022-07-13 14:55:00|665.58|665.48|665.98|665.88|666.58|666.48|665.48|665.38|273
1657724400000|2022-07-13 15:00:00|666.08|665.98|666.38|666.28|666.88|666.78|665.38|665.28|378
1657724700000|2022-07-13 15:05:00|666.48|666.38|667.28|667.18|668.28|668.18|666.48|666.38|308
1657725000000|2022-07-13 15:10:00|667.18|667.08|667.78|667.68|667.78|667.68|667.18|667.08|261
1657725300000|2022-07-13 15:15:00|667.88|667.78|667.18|667.08|667.98|667.88|666.98|666.88|275
1657725600000|2022-07-13 15:20:00|667.28|667.18|667.28|667.18|667.78|667.68|667.18|667.08|349
1657725900000|2022-07-13 15:25:00|667.18|667.08|666.28|666.18|667.28|667.18|666.28|666.18|552
1657726200000|2022-07-13 15:30:00|666.38|665.98|666.08|665.78|666.48|666.18|665.88|665.58|463
1657726500000|2022-07-13 15:35:00|665.98|665.68|666.38|666.08|666.58|666.28|665.88|665.58|320
1657726800000|2022-07-13 15:40:00|666.28|665.98|666.28|665.98|667.18|666.88|666.08|665.78|168
1657727100000|2022-07-13 15:45:00|666.18|665.88|666.98|666.68|666.98|666.68|666.08|665.78|54
1657727400000|2022-07-13 15:50:00|667.08|666.78|666.98|666.68|667.88|667.58|666.88|666.58|120
1657727700000|2022-07-13 15:55:00|667.08|666.78|667.18|666.88|667.38|667.08|666.78|666.48|45
1657728000000|2022-07-13 16:00:00|667.28|666.98|668.18|667.88|668.28|667.98|667.28|666.98|434
1657728300000|2022-07-13 16:05:00|668.08|667.78|668.58|668.28|668.68|668.38|667.88|667.58|31
1657728600000|2022-07-13 16:10:00|668.48|668.18|667.68|667.38|668.48|668.18|667.58|667.28|36
1657728900000|2022-07-13 16:15:00|667.58|667.28|667.88|667.58|667.98|667.68|667.28|666.98|115
1657729200000|2022-07-13 16:20:00|667.98|667.68|667.98|667.68|668.08|667.78|667.28|666.98|38
1657729500000|2022-07-13 16:25:00|668.08|667.78|668.28|667.98|668.38|668.08|667.68|667.38|24
1657729800000|2022-07-13 16:30:00|668.38|668.08|668.48|668.18|668.68|668.38|667.98|667.68|20
1657730100000|2022-07-13 16:35:00|668.38|668.08|668.78|668.48|668.78|668.48|668.08|667.78|25
1657730400000|2022-07-13 16:40:00|668.68|668.38|668.58|668.28|668.78|668.48|668.28|667.98|19
1657730700000|2022-07-13 16:45:00|668.68|668.38|668.88|668.58|668.98|668.68|668.38|668.08|21
1657731000000|2022-07-13 16:50:00|668.78|668.48|669.28|668.98|669.28|668.98|668.58|668.28|23
1657731300000|2022-07-13 16:55:00|669.18|668.88|669.48|669.18|669.58|669.28|668.88|668.58|36
1657731600000|2022-07-13 17:00:00|669.58|669.28|670.18|669.88|670.68|670.38|669.18|668.88|110
1657731900000|2022-07-13 17:05:00|670.28|669.98|669.78|669.48|670.68|670.38|669.68|669.38|31
1657732200000|2022-07-13 17:10:00|669.68|669.38|670.48|670.18|670.48|670.18|669.68|669.38|38
1657732500000|2022-07-13 17:15:00|670.58|670.28|668.98|668.68|670.58|670.28|668.78|668.48|65
1657732800000|2022-07-13 17:20:00|669.08|668.78|669.28|668.98|669.38|669.08|668.58|668.28|12
1657733100000|2022-07-13 17:25:00|669.18|668.88|669.28|668.98|669.28|668.98|668.68|668.38|10
1657733400000|2022-07-13 17:30:00|669.18|668.88|669.08|668.78|669.38|669.08|668.78|668.48|33
1657733700000|2022-07-13 17:35:00|668.98|668.68|668.58|668.28|669.18|668.88|668.48|668.18|8
1657734000000|2022-07-13 17:40:00|668.48|668.18|669.48|669.18|669.48|669.18|668.48|668.18|26
1657734300000|2022-07-13 17:45:00|669.58|669.28|670.28|669.98|670.28|669.98|669.48|669.18|16
1657734600000|2022-07-13 17:50:00|670.38|670.08|669.88|669.58|670.48|670.18|669.88|669.58|9
1657734900000|2022-07-13 17:55:00|669.78|669.48|670.18|669.88|670.28|669.98|669.78|669.48|4
1657735200000|2022-07-13 18:00:00|670.28|669.98|667.48|667.18|670.28|669.98|667.48|667.18|150
1657735500000|2022-07-13 18:05:00|667.58|667.28|668.08|667.78|668.48|668.18|667.58|667.28|35
1657735800000|2022-07-13 18:10:00|668.18|667.88|668.78|668.48|668.88|668.58|667.88|667.58|22
1657736100000|2022-07-13 18:15:00|668.88|668.58|669.08|668.78|669.08|668.78|668.28|667.98|21
1657736400000|2022-07-13 18:20:00|668.98|668.68|669.58|669.28|669.58|669.28|668.68|668.38|11
1657736700000|2022-07-13 18:25:00|669.48|669.18|670.08|669.78|670.08|669.78|669.18|668.88|33
1657737000000|2022-07-13 18:30:00|669.98|669.68|670.58|670.28|670.68|670.38|669.98|669.68|48
1657737300000|2022-07-13 18:35:00|670.68|670.38|670.78|670.48|670.78|670.48|670.28|669.98|15
1657737600000|2022-07-13 18:40:00|670.68|670.38|670.48|670.18|670.98|670.68|670.48|670.18|9
1657737900000|2022-07-13 18:45:00|670.58|670.28|670.38|670.08|670.98|670.68|670.38|670.08|25
1657738200000|2022-07-13 18:50:00|670.48|670.18|670.28|669.98|670.88|670.58|670.28|669.98|12
1657738500000|2022-07-13 18:55:00|670.38|670.08|671.48|671.18|671.48|671.18|669.78|669.48|27
1657738800000|2022-07-13 19:00:00|671.58|671.28|671.18|670.88|671.58|671.28|670.68|670.38|12
1657739100000|2022-07-13 19:05:00|670.98|670.68|670.18|669.88|670.98|670.68|669.88|669.58|28
1657739400000|2022-07-13 19:10:00|670.08|669.78|670.68|670.38|670.78|670.48|670.08|669.78|10
1657739700000|2022-07-13 19:15:00|670.78|670.48|670.68|670.38|670.78|670.48|670.28|669.98|24
1657740000000|2022-07-13 19:20:00|670.78|670.48|670.48|670.18|670.88|670.58|670.38|670.08|33
1657740300000|2022-07-13 19:25:00|670.38|670.08|670.08|669.78|670.48|670.18|669.98|669.68|28
1657740600000|2022-07-13 19:30:00|670.18|669.88|669.08|668.78|670.38|670.08|668.98|668.68|39
1657740900000|2022-07-13 19:35:00|668.98|668.68|669.58|669.28|669.58|669.28|668.88|668.58|2
1657741200000|2022-07-13 19:40:00|669.48|669.18|669.28|668.98|669.58|669.28|668.98|668.68|11
1657741500000|2022-07-13 19:45:00|669.18|668.88|669.38|669.08|669.38|669.08|668.88|668.58|16
1657741800000|2022-07-13 19:50:00|669.18|668.88|669.28|668.98|669.48|669.18|668.88|668.58|129
1657742100000|2022-07-13 19:55:00|669.18|668.88|669.08|668.58|670.18|669.88|668.88|668.58|91
1657742400000|2022-07-13 20:00:00|669.28|668.78|669.28|668.78|669.48|668.98|668.98|668.48|0
1657742700000|2022-07-13 20:05:00|669.18|668.68|668.98|668.48|669.28|668.78|668.78|668.28|0
1657743000000|2022-07-13 20:10:00|669.08|668.58|668.48|667.98|669.18|668.68|668.48|667.98|0
1657743300000|2022-07-13 20:15:00|668.58|668.08|668.18|667.68|668.68|668.18|668.18|667.68|0
1657743600000|2022-07-13 20:20:00|668.28|667.78|668.28|667.78|668.28|667.78|668.18|667.68|0
1657743900000|2022-07-13 20:25:00|668.18|667.68|668.38|667.88|668.38|667.88|668.08|667.58|0
1657744200000|2022-07-13 20:30:00|668.28|667.78|668.38|667.88|668.48|667.98|668.28|667.78|0
1657744500000|2022-07-13 20:35:00|668.28|667.78|668.28|667.78|668.28|667.78|668.08|667.58|0
1657744800000|2022-07-13 20:40:00|668.18|667.68|668.08|667.58|668.28|667.78|668.08|667.58|0
1657745100000|2022-07-13 20:45:00|668.18|667.68|668.08|667.58|668.18|667.68|667.98|667.48|0
1657745400000|2022-07-13 20:50:00|667.98|667.48|668.18|667.68|668.28|667.78|667.98|667.48|0
1657745700000|2022-07-13 20:55:00|668.08|667.58|668.08|667.58|668.28|667.78|668.08|667.58|0
1657746000000|2022-07-13 21:00:00|668.18|667.68|668.08|667.58|668.18|667.68|668.08|667.58|0
1657746300000|2022-07-13 21:05:00|668.18|667.68|668.08|667.58|668.18|667.68|668.08|667.58|0
1657746600000|2022-07-13 21:10:00|667.98|667.48|667.98|667.48|668.08|667.58|667.98|667.48|0
1657747200000|2022-07-13 21:20:00|668.08|667.58|667.98|667.48|668.08|667.58|667.98|667.48|0
1657747500000|2022-07-13 21:25:00|668.08|667.58|668.18|667.68|668.18|667.68|667.98|667.48|0
1657747800000|2022-07-13 21:30:00|668.08|667.58|667.98|667.48|668.08|667.58|667.98|667.48|0
1657748100000|2022-07-13 21:35:00|668.08|667.58|667.98|667.48|668.08|667.58|667.98|667.48|0
1657748400000|2022-07-13 21:40:00|668.08|667.58|668.08|667.58|668.08|667.58|668.08|667.58|0
1657748700000|2022-07-13 21:45:00|667.98|667.48|668.08|667.58|668.08|667.58|667.98|667.48|0
1657749000000|2022-07-13 21:50:00|667.98|667.48|667.98|667.48|668.08|667.58|667.98|667.48|0
1657749300000|2022-07-13 21:55:00|668.08|667.58|667.98|667.48|668.08|667.58|667.98|667.48|0
1657749600000|2022-07-13 22:00:00|667.88|667.38|667.88|667.38|668.18|667.68|667.58|667.08|0
1657749900000|2022-07-13 22:05:00|667.78|667.28|667.38|666.88|667.88|667.38|667.38|666.88|0
1657750200000|2022-07-13 22:10:00|667.48|666.98|667.58|667.08|667.58|667.08|667.38|666.88|0
1657750500000|2022-07-13 22:15:00|667.68|667.18|667.68|667.18|667.88|667.38|667.58|667.08|0
1657750800000|2022-07-13 22:20:00|667.78|667.28|667.68|667.18|667.78|667.28|667.58|667.08|0
1657751100000|2022-07-13 22:25:00|667.58|667.08|667.68|667.18|667.68|667.18|667.38|666.88|0
1657751400000|2022-07-13 22:30:00|667.58|667.08|666.98|666.48|667.68|667.18|666.98|666.48|0
1657751700000|2022-07-13 22:35:00|666.88|666.38|666.38|665.88|666.88|666.38|666.28|665.78|0
1657752000000|2022-07-13 22:40:00|666.48|665.98|666.28|665.78|666.58|666.08|666.28|665.78|0
1657752300000|2022-07-13 22:45:00|666.18|665.68|666.28|665.78|666.58|666.08|665.98|665.48|0
1657752600000|2022-07-13 22:50:00|666.38|665.88|666.48|665.98|666.68|666.18|666.38|665.88|0
1657752900000|2022-07-13 22:55:00|666.58|666.08|666.58|666.08|666.58|666.08|666.38|665.88|0
1657753200000|2022-07-13 23:00:00|666.48|665.98|666.78|666.28|667.08|666.58|666.48|665.98|0
1657753500000|2022-07-13 23:05:00|666.68|666.18|666.78|666.28|666.78|666.28|666.58|666.08|0
1657753800000|2022-07-13 23:10:00|666.68|666.18|665.98|665.48|666.68|666.18|665.88|665.38|0
1657754100000|2022-07-13 23:15:00|665.88|665.38|665.78|665.28|666.08|665.58|665.78|665.28|0
1657754400000|2022-07-13 23:20:00|665.88|665.38|666.28|665.78|666.28|665.78|665.88|665.38|0
1657754700000|2022-07-13 23:25:00|666.18|665.68|665.98|665.48|666.18|665.68|665.98|665.48|0
1657755000000|2022-07-13 23:30:00|666.08|665.58|666.08|665.58|666.28|665.78|666.08|665.58|0
1657755300000|2022-07-13 23:35:00|666.18|665.68|665.18|664.68|666.18|665.68|665.18|664.68|0
1657755600000|2022-07-13 23:40:00|665.28|664.78|665.38|664.88|665.38|664.88|664.88|664.38|0
1657755900000|2022-07-13 23:45:00|664.68|664.18|664.68|664.18|664.78|664.28|664.48|663.98|0
1657756200000|2022-07-13 23:50:00|664.78|664.28|664.98|664.48|665.18|664.68|664.68|664.18|0
1657756500000|2022-07-13 23:55:00|665.08|664.58|664.98|664.48|665.18|664.68|664.98|664.48|0
1657756800000|2022-07-14 00:00:00|665.48|664.98|666.08|665.58|666.08|665.58|665.08|664.58|0
1657757100000|2022-07-14 00:05:00|666.18|665.68|666.18|665.68|666.28|665.78|665.98|665.48|0
1657757400000|2022-07-14 00:10:00|666.28|665.78|666.28|665.78|666.28|665.78|665.98|665.48|0
1657757700000|2022-07-14 00:15:00|665.88|665.38|666.48|665.98|666.68|666.18|665.48|664.98|0
1657758000000|2022-07-14 00:20:00|666.68|666.18|665.88|665.38|666.78|666.28|665.88|665.38|0
1657758300000|2022-07-14 00:25:00|665.68|665.18|666.08|665.58|666.28|665.78|665.68|665.18|0
1657758600000|2022-07-14 00:30:00|666.18|665.68|666.08|665.58|666.48|665.98|666.08|665.58|0
1657758900000|2022-07-14 00:35:00|666.28|665.78|665.88|665.38|666.28|665.78|665.68|665.18|0
1657759200000|2022-07-14 00:40:00|666.08|665.58|665.88|665.38|666.28|665.78|665.88|665.38|0
1657759500000|2022-07-14 00:45:00|665.68|665.18|666.08|665.58|666.08|665.58|665.68|665.18|0
1657759800000|2022-07-14 00:50:00|665.88|665.38|666.08|665.58|666.28|665.78|665.88|665.38|0
1657760100000|2022-07-14 00:55:00|665.88|665.38|666.08|665.58|666.28|665.78|665.88|665.38|0
1657760400000|2022-07-14 01:00:00|665.98|665.48|666.28|665.78|666.28|665.78|665.88|665.38|0
1657760700000|2022-07-14 01:05:00|666.08|665.58|666.48|665.98|666.48|665.98|666.08|665.58|0
1657761000000|2022-07-14 01:10:00|666.68|666.18|666.68|666.18|667.08|666.58|666.48|665.98|0
1657761300000|2022-07-14 01:15:00|666.88|666.38|667.48|666.98|667.48|666.98|666.88|666.38|0
1657761600000|2022-07-14 01:20:00|667.68|667.18|667.78|667.28|667.98|667.48|667.48|666.98|0
1657761900000|2022-07-14 01:25:00|667.68|667.18|667.78|667.28|667.98|667.48|667.68|667.18|0
1657762200000|2022-07-14 01:30:00|667.88|667.38|667.98|667.48|668.18|667.68|667.48|666.98|0
1657762500000|2022-07-14 01:35:00|667.88|667.38|668.18|667.68|668.38|667.88|667.58|667.08|0
1657762800000|2022-07-14 01:40:00|668.08|667.58|667.98|667.48|668.18|667.68|667.58|667.08|0
1657763100000|2022-07-14 01:45:00|668.08|667.58|667.78|667.28|668.18|667.68|667.78|667.28|0
1657763400000|2022-07-14 01:50:00|667.98|667.48|667.78|667.28|667.98|667.48|667.38|666.88|0
1657763700000|2022-07-14 01:55:00|667.98|667.48|668.58|668.08|668.98|668.48|667.98|667.48|0
1657764000000|2022-07-14 02:00:00|668.68|668.18|668.58|668.08|668.78|668.28|668.38|667.88|0
1657764300000|2022-07-14 02:05:00|668.78|668.28|668.58|668.08|668.98|668.48|668.38|667.88|0
1657764600000|2022-07-14 02:10:00|668.38|667.88|668.18|667.68|668.68|668.18|668.18|667.68|0
1657764900000|2022-07-14 02:15:00|667.98|667.48|667.98|667.48|668.28|667.78|667.78|667.28|0
1657765200000|2022-07-14 02:20:00|668.08|667.58|668.38|667.88|668.38|667.88|667.98|667.48|0
1657765500000|2022-07-14 02:25:00|668.18|667.68|668.18|667.68|668.58|668.08|668.18|667.68|0
1657765800000|2022-07-14 02:30:00|668.38|667.88|668.78|668.28|668.98|668.48|668.38|667.88|0
1657766100000|2022-07-14 02:35:00|668.88|668.38|669.58|669.08|669.58|669.08|668.78|668.28|0
1657766400000|2022-07-14 02:40:00|669.38|668.88|669.28|668.78|669.78|669.28|669.18|668.68|0
1657766700000|2022-07-14 02:45:00|669.38|668.88|668.98|668.48|669.38|668.88|668.78|668.28|0
1657767000000|2022-07-14 02:50:00|669.18|668.68|668.78|668.28|669.18|668.68|668.78|668.28|0
1657767300000|2022-07-14 02:55:00|668.98|668.48|668.98|668.48|669.18|668.68|668.98|668.48|0
1657767600000|2022-07-14 03:00:00|669.18|668.68|669.58|669.08|669.78|669.28|668.98|668.48|0
1657767900000|2022-07-14 03:05:00|669.68|669.18|669.78|669.28|669.98|669.48|669.58|669.08|0
1657768200000|2022-07-14 03:10:00|669.88|669.38|669.88|669.38|669.98|669.48|669.58|669.08|0
1657768500000|2022-07-14 03:15:00|669.78|669.28|669.58|669.08|669.98|669.48|669.58|669.08|0
1657768800000|2022-07-14 03:20:00|669.78|669.28|669.78|669.28|670.18|669.68|669.78|669.28|0
1657769100000|2022-07-14 03:25:00|669.98|669.48|670.08|669.58|670.28|669.78|669.78|669.28|0
1657769400000|2022-07-14 03:30:00|670.18|669.68|670.08|669.58|670.28|669.78|669.98|669.48|0
1657769700000|2022-07-14 03:35:00|670.28|669.78|669.98|669.48|670.48|669.98|669.88|669.38|0
1657770000000|2022-07-14 03:40:00|669.88|669.38|670.28|669.78|670.68|670.18|669.78|669.28|0
1657770300000|2022-07-14 03:45:00|670.18|669.68|669.78|669.28|670.28|669.78|669.78|669.28|0
1657770600000|2022-07-14 03:50:00|669.88|669.38|669.78|669.28|669.88|669.38|669.68|669.18|0
1657770900000|2022-07-14 03:55:00|669.68|669.18|669.58|669.08|669.78|669.28|669.58|669.08|0
1657771200000|2022-07-14 04:00:00|669.68|669.18|669.88|669.38|669.88|669.38|669.58|669.08|0
1657771500000|2022-07-14 04:05:00|669.78|669.28|669.58|669.08|669.88|669.38|669.38|668.88|0
1657771800000|2022-07-14 04:10:00|669.68|669.18|669.18|668.68|669.68|669.18|669.18|668.68|0
1657772100000|2022-07-14 04:15:00|669.38|668.88|669.38|668.88|669.58|669.08|669.18|668.68|0
1657772400000|2022-07-14 04:20:00|669.18|668.68|669.38|668.88|669.38|668.88|669.18|668.68|0
1657772700000|2022-07-14 04:25:00|669.58|669.08|669.58|669.08|669.58|669.08|669.58|669.08|0
1657773000000|2022-07-14 04:30:00|669.38|668.88|669.78|669.28|669.78|669.28|669.38|668.88|0
1657773300000|2022-07-14 04:35:00|669.88|669.38|669.78|669.28|669.98|669.48|669.78|669.28|0
1657773600000|2022-07-14 04:40:00|669.88|669.38|669.78|669.28|669.88|669.38|669.78|669.28|0
1657773900000|2022-07-14 04:45:00|669.88|669.38|669.98|669.48|670.08|669.58|669.78|669.28|0
1657774200000|2022-07-14 04:50:00|669.88|669.38|669.78|669.28|669.88|669.38|669.58|669.08|0
1657774500000|2022-07-14 04:55:00|669.68|669.18|669.88|669.38|669.88|669.38|669.68|669.18|0
1657774800000|2022-07-14 05:00:00|670.08|669.58|670.08|669.58|670.28|669.78|669.78|669.28|0
1657775100000|2022-07-14 05:05:00|670.28|669.78|669.88|669.38|670.28|669.78|669.78|669.28|0
1657775400000|2022-07-14 05:10:00|669.78|669.28|669.78|669.28|669.98|669.48|669.78|669.28|0
1657775700000|2022-07-14 05:15:00|669.88|669.38|669.78|669.28|670.08|669.58|669.58|669.08|0
1657776000000|2022-07-14 05:20:00|669.58|669.08|669.18|668.68|669.58|669.08|669.18|668.68|0
1657776300000|2022-07-14 05:25:00|669.38|668.88|669.38|668.88|669.58|669.08|669.08|668.58|0
1657776600000|2022-07-14 05:30:00|669.58|669.08|669.68|669.18|669.68|669.18|669.38|668.88|0
1657776900000|2022-07-14 05:35:00|669.58|669.08|668.78|668.28|669.68|669.18|668.78|668.28|0
1657777200000|2022-07-14 05:40:00|668.58|668.08|667.78|667.28|668.78|668.28|667.78|667.28|0
1657777500000|2022-07-14 05:45:00|667.98|667.48|667.58|667.08|667.98|667.48|667.48|666.98|0
1657777800000|2022-07-14 05:50:00|667.68|667.18|667.28|666.78|667.68|667.18|667.08|666.58|0
1657778100000|2022-07-14 05:55:00|667.08|666.58|667.08|666.58|667.28|666.78|666.88|666.38|0
1657778400000|2022-07-14 06:00:00|667.58|667.28|666.68|666.38|667.58|667.28|666.58|666.28|30
1657778700000|2022-07-14 06:05:00|666.78|666.48|667.88|667.58|668.08|667.78|666.78|666.48|29
1657779000000|2022-07-14 06:10:00|667.78|667.48|667.68|667.38|667.98|667.68|667.58|667.28|7
1657779300000|2022-07-14 06:15:00|667.58|667.28|666.98|666.68|667.58|667.28|666.78|666.48|38
1657779600000|2022-07-14 06:20:00|666.88|666.58|667.18|666.88|667.18|666.88|666.78|666.48|46
1657779900000|2022-07-14 06:25:00|666.88|666.58|667.08|666.78|667.08|666.78|666.78|666.48|13
1657780200000|2022-07-14 06:30:00|667.18|666.88|666.68|666.38|667.18|666.88|666.38|666.08|14
1657780500000|2022-07-14 06:35:00|666.58|666.28|666.28|665.98|666.68|666.38|665.98|665.68|14
1657780800000|2022-07-14 06:40:00|666.38|666.08|666.48|666.18|666.58|666.28|666.18|665.88|7
1657781100000|2022-07-14 06:45:00|666.38|666.08|666.88|666.58|666.98|666.68|666.28|665.98|12
1657781400000|2022-07-14 06:50:00|666.78|666.48|666.28|665.98|666.78|666.48|666.28|665.98|17
1657781700000|2022-07-14 06:55:00|666.38|666.08|666.28|665.98|666.38|666.08|665.68|665.38|44
1657782000000|2022-07-14 07:00:00|666.18|666.08|666.18|666.08|667.98|667.88|665.58|665.48|754
1657782300000|2022-07-14 07:05:00|666.08|665.98|664.28|664.18|666.28|666.18|664.18|664.08|296
1657782600000|2022-07-14 07:10:00|664.18|664.08|665.98|665.88|666.28|666.18|663.98|663.88|248
1657782900000|2022-07-14 07:15:00|665.88|665.78|666.78|666.68|667.68|667.58|665.58|665.48|160
1657783200000|2022-07-14 07:20:00|666.68|666.58|667.88|667.78|668.18|668.08|666.68|666.58|311
1657783500000|2022-07-14 07:25:00|667.78|667.68|668.18|668.08|668.38|668.28|667.48|667.38|120
1657783800000|2022-07-14 07:30:00|668.08|667.98|667.38|667.28|668.18|668.08|667.08|666.98|181
1657784100000|2022-07-14 07:35:00|667.48|667.38|667.28|667.18|668.58|668.48|667.28|667.18|126
1657784400000|2022-07-14 07:40:00|667.2|667.1|667.3|667.2|667.8|667.7|666.5|666.4|115
1657784700000|2022-07-14 07:45:00|667.4|667.3|667.2|667.1|667.5|667.4|666.7|666.6|111
1657785000000|2022-07-14 07:50:00|667.3|667.2|666.7|666.6|667.6|667.5|666.5|666.4|148
1657785300000|2022-07-14 07:55:00|666.6|666.5|666.5|666.4|666.7|666.6|665.6|665.5|129
1657785600000|2022-07-14 08:00:00|666.4|666.3|667.1|667|667.1|667|665.5|665.4|119
1657785900000|2022-07-14 08:05:00|667.2|667.1|667.4|667.3|667.5|667.4|666.3|666.2|113
1657786200000|2022-07-14 08:10:00|667.5|667.4|667.2|667.1|667.6|667.5|666.9|666.8|114
1657786500000|2022-07-14 08:15:00|667.1|667|667.6|667.5|668.3|668.2|666.9|666.8|378
1657786800000|2022-07-14 08:20:00|667.5|667.4|665.5|665.4|668|667.9|665.4|665.3|171
1657787100000|2022-07-14 08:25:00|665.6|665.5|665.8|665.7|666|665.9|664.9|664.8|106
1657787400000|2022-07-14 08:30:00|665.6|665.5|664.3|664.2|665.6|665.5|664.3|664.2|431
1657787700000|2022-07-14 08:35:00|664.4|664.3|662.8|662.7|664.7|664.6|662.8|662.7|378
1657788000000|2022-07-14 08:40:00|662.7|662.6|662.2|662.1|663.1|663|662.2|662.1|130
1657788300000|2022-07-14 08:45:00|662.1|662|662.6|662.5|663|662.9|662|661.9|218
1657788600000|2022-07-14 08:50:00|662.5|662.4|662.5|662.4|663|662.9|662.1|662|224
1657788900000|2022-07-14 08:55:00|662.6|662.5|663|662.9|663.8|663.7|662.2|662.1|145
1657789200000|2022-07-14 09:00:00|662.9|662.8|663.7|663.6|663.7|663.6|662.6|662.5|153
1657789500000|2022-07-14 09:05:00|663.6|663.5|663.8|663.7|663.8|663.7|662.9|662.8|82
1657789800000|2022-07-14 09:10:00|663.7|663.6|663.6|663.5|664|663.9|663.3|663.2|92
1657790100000|2022-07-14 09:15:00|663.7|663.6|663.7|663.6|664.1|664|663.2|663.1|195
1657790400000|2022-07-14 09:20:00|663.6|663.5|663.1|663|664.3|664.2|662.9|662.8|105
1657790700000|2022-07-14 09:25:00|663|662.9|663.2|663.1|663.8|663.7|663|662.9|332
1657791000000|2022-07-14 09:30:00|663.1|663|662.7|662.6|663.4|663.3|662.4|662.3|324
1657791300000|2022-07-14 09:35:00|662.8|662.7|662.9|662.8|663.1|663|662.4|662.3|101
1657791600000|2022-07-14 09:40:00|662.8|662.7|664.2|664.1|664.4|664.3|662.8|662.7|111
1657791900000|2022-07-14 09:45:00|664.1|664|664.2|664.1|664.3|664.2|663.8|663.7|399
1657792200000|2022-07-14 09:50:00|664.1|664|664.9|664.8|664.9|664.8|663.8|663.7|111
1657792500000|2022-07-14 09:55:00|664.8|664.7|664.9|664.8|665.1|665|664.5|664.4|110
1657792800000|2022-07-14 10:00:00|664.8|664.7|664.3|664.2|664.9|664.8|664|663.9|71
1657793100000|2022-07-14 10:05:00|664.4|664.3|664.7|664.6|665|664.9|664.2|664.1|42
1657793400000|2022-07-14 10:10:00|664.6|664.5|664.3|664.2|664.9|664.8|664.1|664|33
1657793700000|2022-07-14 10:15:00|664.2|664.1|664.1|664|664.8|664.7|663.9|663.8|192
1657794000000|2022-07-14 10:20:00|664.2|664.1|664.2|664.1|664.8|664.7|663.8|663.7|27
1657794300000|2022-07-14 10:25:00|664.4|664.3|664.4|664.3|664.5|664.4|664.1|664|35
1657794600000|2022-07-14 10:30:00|664.5|664.4|664.4|664.3|664.5|664.4|663.9|663.8|58
1657794900000|2022-07-14 10:35:00|664.5|664.4|664.5|664.4|664.6|664.5|663.9|663.8|39
1657795200000|2022-07-14 10:40:00|664.4|664.3|664.3|664.2|664.9|664.8|664.2|664.1|38
1657795500000|2022-07-14 10:45:00|664.4|664.3|662.6|662.5|664.4|664.3|662.6|662.5|54
1657795800000|2022-07-14 10:50:00|662.5|662.4|662.4|662.3|662.6|662.5|661.8|661.7|33
1657796100000|2022-07-14 10:55:00|662.3|662.2|661.8|661.7|662.6|662.5|661.7|661.6|54
1657796400000|2022-07-14 11:00:00|662|661.9|662.3|662.2|662.9|662.8|661.7|661.6|63
1657796700000|2022-07-14 11:05:00|662.4|662.3|661.9|661.8|662.4|662.3|661.8|661.7|36
1657797000000|2022-07-14 11:10:00|662|661.9|661.8|661.7|662|661.9|661|660.9|141
1657797300000|2022-07-14 11:15:00|661.7|661.6|662.4|662.3|662.7|662.6|661.3|661.2|76
1657797600000|2022-07-14 11:20:00|662.3|662.2|663|662.9|663.2|663.1|662.1|662|53
1657797900000|2022-07-14 11:25:00|662.9|662.8|662.6|662.5|662.9|662.8|662.1|662|49
1657798200000|2022-07-14 11:30:00|662.5|662.4|663.6|663.5|664.6|664.5|662.5|662.4|60
1657798500000|2022-07-14 11:35:00|663.5|663.4|662.9|662.8|663.5|663.4|662.4|662.3|50
1657798800000|2022-07-14 11:40:00|662.94|662.84|662.74|662.64|663.54|663.44|662.64|662.54|51
1657799100000|2022-07-14 11:45:00|662.64|662.54|663.04|662.94|663.24|663.14|662.44|662.34|47
1657799400000|2022-07-14 11:50:00|662.94|662.84|662.74|662.64|663.44|663.34|662.74|662.64|27
1657799700000|2022-07-14 11:55:00|662.64|662.54|662.64|662.54|663.04|662.94|662.54|662.44|41
1657800000000|2022-07-14 12:00:00|662.54|662.44|662.34|662.24|662.94|662.84|662.04|661.94|36
1657800300000|2022-07-14 12:05:00|662.44|662.34|660.94|660.84|662.54|662.44|660.54|660.44|74
1657800600000|2022-07-14 12:10:00|661.14|661.04|662.04|661.94|662.04|661.94|660.84|660.74|61
1657800900000|2022-07-14 12:15:00|661.94|661.84|662.14|662.04|662.24|662.14|661.64|661.54|52
1657801200000|2022-07-14 12:20:00|662.04|661.94|661.24|661.14|662.24|662.14|661.04|660.94|121
1657801500000|2022-07-14 12:25:00|661.14|661.04|661.04|660.94|661.54|661.44|660.24|660.14|187
1657801800000|2022-07-14 12:30:00|660.44|660.34|661.74|661.64|662.34|662.24|659.94|659.84|87
1657802100000|2022-07-14 12:35:00|661.94|661.84|661.74|661.64|662.24|662.14|661.24|661.14|81
1657802400000|2022-07-14 12:40:00|661.64|661.54|660.14|660.04|661.64|661.54|660.14|660.04|173
1657802700000|2022-07-14 12:45:00|660.04|659.94|659.64|659.54|660.54|660.44|659.24|659.14|81
1657803000000|2022-07-14 12:50:00|659.54|659.44|659.54|659.44|660.24|660.14|659.54|659.44|76
1657803300000|2022-07-14 12:55:00|659.44|659.34|659.34|659.24|659.74|659.64|658.54|658.44|62
1657803600000|2022-07-14 13:00:00|659.24|659.14|660.34|660.24|660.94|660.84|659.14|659.04|83
1657803900000|2022-07-14 13:05:00|660.24|660.14|659.74|659.64|660.74|660.64|659.44|659.34|64
1657804200000|2022-07-14 13:10:00|659.84|659.74|660.04|659.94|660.04|659.94|659.54|659.44|112
1657804500000|2022-07-14 13:15:00|660.14|660.04|660.84|660.74|661.14|661.04|659.84|659.74|98
1657804800000|2022-07-14 13:20:00|660.74|660.64|660.94|660.84|661.54|661.44|660.64|660.54|65
1657805100000|2022-07-14 13:25:00|660.84|660.74|660.94|660.84|661.64|661.54|660.64|660.54|674
1657805400000|2022-07-14 13:30:00|661.04|660.94|659.64|659.54|661.94|661.84|659.24|659.14|126
1657805700000|2022-07-14 13:35:00|659.54|659.44|658.14|658.04|659.74|659.64|657.94|657.84|323
1657806000000|2022-07-14 13:40:00|658.24|658.14|657.24|657.14|658.54|658.44|657.24|657.14|182
1657806300000|2022-07-14 13:45:00|657.34|657.24|658.44|658.34|659.04|658.94|657.24|657.14|113
1657806600000|2022-07-14 13:50:00|658.34|658.24|658.44|658.34|659.34|659.24|658.04|657.94|122
1657806900000|2022-07-14 13:55:00|658.54|658.44|657.24|657.14|658.74|658.64|657.24|657.14|99
1657807200000|2022-07-14 14:00:00|657.14|657.04|655.74|655.64|657.34|657.24|655.64|655.54|331
1657807500000|2022-07-14 14:05:00|655.84|655.74|655.24|655.14|655.84|655.74|655.14|655.04|114
1657807800000|2022-07-14 14:10:00|655.26|655.16|655.76|655.66|655.86|655.76|654.66|654.56|223
1657808100000|2022-07-14 14:15:00|655.66|655.56|655.36|655.26|656.16|656.06|655.06|654.96|125
1657808400000|2022-07-14 14:20:00|655.46|655.36|656.26|656.16|656.46|656.36|655.46|655.36|123
1657808700000|2022-07-14 14:25:00|656.36|656.26|656.86|656.76|656.96|656.86|656.06|655.96|145
1657809000000|2022-07-14 14:30:00|656.76|656.66|657.26|657.16|657.76|657.66|656.26|656.16|230
1657809300000|2022-07-14 14:35:00|657.36|657.26|656.76|656.66|657.46|657.36|656.26|656.16|353
1657809600000|2022-07-14 14:40:00|656.66|656.56|655.96|655.86|657.06|656.96|655.86|655.76|89
1657809900000|2022-07-14 14:45:00|655.76|655.66|656.66|656.56|656.76|656.66|655.36|655.26|96
1657810200000|2022-07-14 14:50:00|656.56|656.46|658.16|658.06|658.16|658.06|656.26|656.16|143
1657810500000|2022-07-14 14:55:00|658.26|658.16|657.76|657.66|658.26|658.16|657.26|657.16|142
1657810800000|2022-07-14 15:00:00|657.96|657.86|658.16|658.06|659.26|659.16|657.86|657.76|138
1657811100000|2022-07-14 15:05:00|658.06|657.96|659.56|659.46|659.56|659.46|658.06|657.96|73
1657811400000|2022-07-14 15:10:00|659.66|659.56|659.46|659.36|659.86|659.76|659.06|658.96|125
1657811700000|2022-07-14 15:15:00|659.36|659.26|660.26|660.16|660.26|660.16|658.26|658.16|124
1657812000000|2022-07-14 15:20:00|660.36|660.26|659.86|659.76|660.46|660.36|659.76|659.66|131
1657812300000|2022-07-14 15:25:00|659.96|659.86|660.16|660.06|660.46|660.36|659.86|659.76|149
1657812600000|2022-07-14 15:30:00|660.26|659.96|660.06|659.76|660.56|660.26|659.66|659.36|218
1657812900000|2022-07-14 15:35:00|659.86|659.56|660.66|660.36|660.76|660.46|659.46|659.16|281
1657813200000|2022-07-14 15:40:00|660.56|660.26|661.86|661.56|662.86|662.56|660.56|660.26|232
1657813500000|2022-07-14 15:45:00|661.76|661.46|661.36|661.06|661.96|661.66|661.26|660.96|68
1657813800000|2022-07-14 15:50:00|661.26|660.96|661.36|661.06|661.96|661.66|661.16|660.86|154
1657814100000|2022-07-14 15:55:00|661.46|661.16|662.36|662.06|662.76|662.46|661.26|660.96|48
1657814400000|2022-07-14 16:00:00|662.46|662.16|661.96|661.66|662.96|662.66|661.76|661.46|39
1657814700000|2022-07-14 16:05:00|662.06|661.76|661.86|661.56|662.06|661.76|661.36|661.06|41
1657815000000|2022-07-14 16:10:00|661.96|661.66|662.06|661.76|662.26|661.96|661.66|661.36|17
1657815300000|2022-07-14 16:15:00|662.16|661.86|662.16|661.86|662.66|662.36|661.56|661.26|33
1657815600000|2022-07-14 16:20:00|662.26|661.96|661.56|661.26|662.66|662.36|661.56|661.26|23
1657815900000|2022-07-14 16:25:00|661.46|661.16|660.26|659.96|661.56|661.26|660.26|659.96|31
1657816200000|2022-07-14 16:30:00|660.16|659.86|660.36|660.06|661.06|660.76|660.16|659.86|50
1657816500000|2022-07-14 16:35:00|660.86|660.56|660.26|659.96|660.86|660.56|660.06|659.76|17
1657816800000|2022-07-14 16:40:00|660.46|660.16|660.06|659.76|660.46|660.16|659.66|659.36|38
1657817100000|2022-07-14 16:45:00|659.96|659.66|657.96|657.66|660.26|659.96|657.66|657.36|142
1657817400000|2022-07-14 16:50:00|658.06|657.76|658.76|658.46|658.86|658.56|657.16|656.86|17
1657817700000|2022-07-14 16:55:00|658.86|658.56|659.06|658.76|659.26|658.96|658.46|658.16|32
1657818000000|2022-07-14 17:00:00|658.86|658.56|658.06|657.76|659.06|658.76|657.76|657.46|25
1657818300000|2022-07-14 17:05:00|657.96|657.66|658.56|658.26|658.86|658.56|657.66|657.36|30
1657818600000|2022-07-14 17:10:00|658.46|658.16|658.76|658.46|658.86|658.56|658.06|657.76|3
1657818900000|2022-07-14 17:15:00|658.86|658.56|659.46|659.16|659.56|659.26|658.46|658.16|14
1657819200000|2022-07-14 17:20:00|659.86|659.56|659.46|659.16|659.86|659.56|659.46|659.16|5
1657819500000|2022-07-14 17:25:00|659.56|659.26|659.86|659.56|660.06|659.76|659.46|659.16|6
1657819800000|2022-07-14 17:30:00|659.96|659.66|659.06|658.76|660.06|659.76|658.96|658.66|9
1657820100000|2022-07-14 17:35:00|658.96|658.66|660.06|659.76|660.16|659.86|658.96|658.66|11
1657820400000|2022-07-14 17:40:00|660.16|659.86|660.66|660.36|660.76|660.46|660.16|659.86|12
1657820700000|2022-07-14 17:45:00|660.56|660.26|660.86|660.56|661.06|660.76|660.46|660.16|7
1657821000000|2022-07-14 17:50:00|660.96|660.66|660.16|659.86|661.96|661.66|659.66|659.36|34
1657821300000|2022-07-14 17:55:00|660.26|659.96|660.86|660.56|661.06|660.76|660.26|659.96|7
1657821600000|2022-07-14 18:00:00|660.96|660.66|661.56|661.26|661.66|661.36|660.86|660.56|10
1657821900000|2022-07-14 18:05:00|661.46|661.16|661.56|661.26|662.06|661.76|661.26|660.96|22
1657822200000|2022-07-14 18:10:00|661.66|661.36|661.56|661.26|661.66|661.36|661.06|660.76|15
1657822500000|2022-07-14 18:15:00|661.46|661.16|662.56|662.26|662.76|662.46|661.46|661.16|18
1657822800000|2022-07-14 18:20:00|662.66|662.36|663.06|662.76|663.46|663.16|662.66|662.36|22
1657823100000|2022-07-14 18:25:00|663.16|662.86|663.56|663.26|663.56|663.26|662.66|662.36|12
1657823400000|2022-07-14 18:30:00|663.66|663.36|663.56|663.26|663.76|663.46|663.36|663.06|16
1657823700000|2022-07-14 18:35:00|663.46|663.16|664.06|663.76|664.26|663.96|663.46|663.16|5
1657824000000|2022-07-14 18:40:00|664.16|663.86|663.46|663.16|664.16|663.86|663.16|662.86|11
1657824300000|2022-07-14 18:45:00|663.56|663.26|663.66|663.36|663.76|663.46|663.26|662.96|6
1657824600000|2022-07-14 18:50:00|663.56|663.26|663.16|662.86|663.66|663.36|663.16|662.86|14
1657824900000|2022-07-14 18:55:00|663.26|662.96|664.16|663.86|664.26|663.96|663.26|662.96|20
1657825200000|2022-07-14 19:00:00|664.36|664.06|663.96|663.66|664.56|664.26|663.96|663.66|17
1657825500000|2022-07-14 19:05:00|664.16|663.86|663.46|663.16|664.16|663.86|663.36|663.06|5
1657825800000|2022-07-14 19:10:00|663.56|663.26|664.46|664.16|664.46|664.16|663.36|663.06|3
1657826100000|2022-07-14 19:15:00|664.36|664.06|664.36|664.06|664.46|664.16|663.76|663.46|7
1657826400000|2022-07-14 19:20:00|664.46|664.16|665.36|665.06|665.36|665.06|664.46|664.16|7
1657826700000|2022-07-14 19:25:00|665.46|665.16|665.26|664.96|665.46|665.16|665.26|664.96|4
1657827000000|2022-07-14 19:30:00|665.36|665.06|664.76|664.46|665.46|665.16|664.76|664.46|5
1657827300000|2022-07-14 19:35:00|664.66|664.36|663.86|663.56|664.66|664.36|663.76|663.46|2
1657827600000|2022-07-14 19:40:00|663.96|663.66|663.96|663.66|664.26|663.96|663.56|663.26|8
1657827900000|2022-07-14 19:45:00|664.06|663.76|663.96|663.66|664.26|663.96|663.36|663.06|15
1657828200000|2022-07-14 19:50:00|664.06|663.76|664.76|664.46|665.06|664.76|664.06|663.76|67
1657828500000|2022-07-14 19:55:00|664.66|664.36|665.46|664.96|665.46|664.96|664.06|663.76|71
1657828800000|2022-07-14 20:00:00|665.56|665.06|666.16|665.66|666.26|665.76|665.56|665.06|0
1657829100000|2022-07-14 20:05:00|666.26|665.76|665.86|665.36|666.26|665.76|665.66|665.16|0
1657829400000|2022-07-14 20:10:00|665.76|665.26|666.16|665.66|666.16|665.66|665.46|664.96|0
1657829700000|2022-07-14 20:15:00|666.06|665.56|665.66|665.16|666.06|665.56|665.66|665.16|0
1657830000000|2022-07-14 20:20:00|665.56|665.06|665.56|665.06|665.76|665.26|665.56|665.06|0
1657830300000|2022-07-14 20:25:00|665.66|665.16|665.66|665.16|665.66|665.16|665.56|665.06|0
1657830600000|2022-07-14 20:30:00|665.56|665.06|665.56|665.06|665.56|665.06|665.56|665.06|0
1657830900000|2022-07-14 20:35:00|665.66|665.16|665.86|665.36|665.96|665.46|665.56|665.06|0
1657831200000|2022-07-14 20:40:00|665.96|665.46|666.16|665.66|666.16|665.66|665.86|665.36|0
1657831500000|2022-07-14 20:45:00|666.06|665.56|666.06|665.56|666.06|665.56|665.96|665.46|0
1657831800000|2022-07-14 20:50:00|666.16|665.66|665.86|665.36|666.16|665.66|665.86|665.36|0
1657832100000|2022-07-14 20:55:00|665.76|665.26|665.76|665.26|665.86|665.36|665.76|665.26|0
1657832400000|2022-07-14 21:00:00|665.86|665.36|665.76|665.26|665.86|665.36|665.66|665.16|0
1657832700000|2022-07-14 21:05:00|665.66|665.16|665.76|665.26|665.76|665.26|665.66|665.16|0
1657834800000|2022-07-14 21:40:00|665.86|665.36|665.86|665.36|665.86|665.36|665.86|665.36|0
1657836000000|2022-07-14 22:00:00|666.16|665.66|666.26|665.76|666.56|666.06|665.96|665.46|0
1657836300000|2022-07-14 22:05:00|666.16|665.66|666.56|666.06|666.56|666.06|666.06|665.56|0
1657836600000|2022-07-14 22:10:00|666.46|665.96|666.46|665.96|666.46|665.96|666.36|665.86|0
1657836900000|2022-07-14 22:15:00|666.56|666.06|666.86|666.36|666.86|666.36|666.46|665.96|0
1657837200000|2022-07-14 22:20:00|666.76|666.26|666.76|666.26|666.86|666.36|666.46|665.96|0
1657837500000|2022-07-14 22:25:00|666.86|666.36|666.76|666.26|666.96|666.46|666.76|666.26|0
1657837800000|2022-07-14 22:30:00|667.06|666.56|667.16|666.66|667.16|666.66|667.06|666.56|0
1657838100000|2022-07-14 22:35:00|667.06|666.56|667.56|667.06|667.76|667.26|667.06|666.56|0
1657838400000|2022-07-14 22:40:00|667.66|667.16|667.76|667.26|667.96|667.46|667.66|667.16|0
1657838700000|2022-07-14 22:45:00|667.56|667.06|667.46|666.96|667.66|667.16|667.46|666.96|0
1657839000000|2022-07-14 22:50:00|667.36|666.86|667.16|666.66|667.46|666.96|667.06|666.56|0
1657839300000|2022-07-14 22:55:00|667.06|666.56|667.16|666.66|667.26|666.76|667.06|666.56|0
1657839600000|2022-07-14 23:00:00|667.26|666.76|667.16|666.66|667.26|666.76|667.16|666.66|0
1657839900000|2022-07-14 23:05:00|667.26|666.76|667.26|666.76|667.36|666.86|667.16|666.66|0
1657840200000|2022-07-14 23:10:00|667.16|666.66|666.96|666.46|667.16|666.66|666.96|666.46|0
1657840500000|2022-07-14 23:15:00|667.06|666.56|667.06|666.56|667.06|666.56|666.96|666.46|0
1657840800000|2022-07-14 23:20:00|666.96|666.46|666.96|666.46|667.06|666.56|666.96|666.46|0
1657841100000|2022-07-14 23:25:00|667.06|666.56|667.26|666.76|667.36|666.86|667.06|666.56|0
1657841400000|2022-07-14 23:30:00|667.56|667.06|667.36|666.86|667.56|667.06|667.36|666.86|0
1657841700000|2022-07-14 23:35:00|667.46|666.96|667.86|667.36|667.86|667.36|667.46|666.96|0
1657842000000|2022-07-14 23:40:00|667.96|667.46|667.96|667.46|668.26|667.76|667.86|667.36|0
1657842300000|2022-07-14 23:45:00|667.66|667.16|667.86|667.36|667.86|667.36|667.66|667.16|0
1657842600000|2022-07-14 23:50:00|667.76|667.26|667.56|667.06|667.86|667.36|667.46|666.96|0
1657842900000|2022-07-14 23:55:00|667.46|666.96|668.16|667.66|668.26|667.76|667.46|666.96|0
1657843200000|2022-07-15 00:00:00|668.26|667.76|667.56|667.06|668.26|667.76|667.46|666.96|0
1657843500000|2022-07-15 00:05:00|667.46|666.96|666.86|666.36|667.56|667.06|666.86|666.36|0
1657843800000|2022-07-15 00:10:00|666.76|666.26|666.46|665.96|667.06|666.56|666.36|665.86|0
1657844100000|2022-07-15 00:15:00|666.56|666.06|665.46|664.96|666.56|666.06|665.16|664.66|0
1657844400000|2022-07-15 00:20:00|665.36|664.86|664.56|664.06|665.46|664.96|664.56|664.06|0
1657844700000|2022-07-15 00:25:00|664.76|664.26|664.16|663.66|664.76|664.26|663.76|663.26|0
1657845000000|2022-07-15 00:30:00|663.96|663.46|665.16|664.66|665.16|664.66|663.96|663.46|0
1657845300000|2022-07-15 00:35:00|664.96|664.46|664.56|664.06|665.16|664.66|664.16|663.66|0
1657845600000|2022-07-15 00:40:00|664.46|663.96|664.56|664.06|664.56|664.06|663.96|663.46|0
1657845900000|2022-07-15 00:45:00|664.66|664.16|665.46|664.96|665.46|664.96|664.66|664.16|0
1657846200000|2022-07-15 00:50:00|665.26|664.76|665.26|664.76|665.26|664.76|665.16|664.66|0
1657846500000|2022-07-15 00:55:00|665.46|664.96|664.36|663.86|665.46|664.96|664.36|663.86|0
1657846800000|2022-07-15 01:00:00|664.16|663.66|664.16|663.66|664.36|663.86|663.96|663.46|0
1657847100000|2022-07-15 01:05:00|663.96|663.46|664.16|663.66|664.16|663.66|663.36|662.86|0
1657847400000|2022-07-15 01:10:00|663.96|663.46|664.16|663.66|664.16|663.66|663.76|663.26|0
1657847700000|2022-07-15 01:15:00|663.96|663.46|664.26|663.76|664.56|664.06|663.96|663.46|0
1657848000000|2022-07-15 01:20:00|664.36|663.86|664.56|664.06|664.76|664.26|663.76|663.26|0
1657848300000|2022-07-15 01:25:00|664.36|663.86|664.76|664.26|664.96|664.46|664.36|663.86|0
1657848600000|2022-07-15 01:30:00|664.96|664.46|665.16|664.66|665.36|664.86|664.96|664.46|0
1657848900000|2022-07-15 01:35:00|665.26|664.76|665.16|664.66|665.36|664.86|664.76|664.26|0
1657849200000|2022-07-15 01:40:00|665.26|664.76|665.16|664.66|665.36|664.86|664.56|664.06|0
1657849500000|2022-07-15 01:45:00|664.96|664.46|665.46|664.96|665.66|665.16|664.96|664.46|0
1657849800000|2022-07-15 01:50:00|665.66|665.16|665.66|665.16|666.06|665.56|665.66|665.16|0
1657850100000|2022-07-15 01:55:00|665.86|665.36|666.26|665.76|666.26|665.76|665.66|665.16|0
1657850400000|2022-07-15 02:00:00|666.06|665.56|666.46|665.96|666.66|666.16|665.86|665.36|0
1657850700000|2022-07-15 02:05:00|666.66|666.16|666.86|666.36|667.06|666.56|666.46|665.96|0
1657851000000|2022-07-15 02:10:00|666.66|666.16|666.86|666.36|667.06|666.56|666.66|666.16|0
1657851300000|2022-07-15 02:15:00|666.96|666.46|667.26|666.76|667.36|666.86|666.86|666.36|0
1657851600000|2022-07-15 02:20:00|667.36|666.86|667.16|666.66|667.56|667.06|667.06|666.56|0
1657851900000|2022-07-15 02:25:00|666.96|666.46|667.26|666.76|667.26|666.76|666.76|666.26|0
1657852200000|2022-07-15 02:30:00|667.16|666.66|667.16|666.66|667.56|667.06|667.16|666.66|0
1657852500000|2022-07-15 02:35:00|667.36|666.86|667.16|666.66|667.36|666.86|666.96|666.46|0
1657852800000|2022-07-15 02:40:00|667.26|666.76|667.16|666.66|667.36|666.86|667.16|666.66|0
1657853100000|2022-07-15 02:45:00|666.96|666.46|666.76|666.26|667.16|666.66|666.56|666.06|0
1657853400000|2022-07-15 02:50:00|666.86|666.36|667.56|667.06|667.56|667.06|666.86|666.36|0
1657853700000|2022-07-15 02:55:00|667.36|666.86|667.56|667.06|667.56|667.06|667.36|666.86|0
1657854000000|2022-07-15 03:00:00|667.36|666.86|667.36|666.86|667.56|667.06|667.26|666.76|0
1657854300000|2022-07-15 03:05:00|667.16|666.66|667.16|666.66|667.36|666.86|667.16|666.66|0
1657854600000|2022-07-15 03:10:00|667.36|666.86|666.76|666.26|667.36|666.86|666.76|666.26|0
1657854900000|2022-07-15 03:15:00|666.96|666.46|666.06|665.56|666.96|666.46|666.06|665.56|0
1657855200000|2022-07-15 03:20:00|665.86|665.36|666.76|666.26|666.96|666.46|665.66|665.16|0
1657855500000|2022-07-15 03:25:00|666.86|666.36|666.66|666.16|667.06|666.56|666.56|666.06|0
1657855800000|2022-07-15 03:30:00|666.86|666.36|666.96|666.46|667.06|666.56|666.66|666.16|0
1657856100000|2022-07-15 03:35:00|667.16|666.66|667.16|666.66|667.16|666.66|666.96|666.46|0
1657856400000|2022-07-15 03:40:00|667.36|666.86|667.16|666.66|667.36|666.86|667.16|666.66|0
1657856700000|2022-07-15 03:45:00|667.26|666.76|667.36|666.86|667.36|666.86|666.96|666.46|0
1657857000000|2022-07-15 03:50:00|667.16|666.66|667.76|667.26|667.76|667.26|667.16|666.66|0
1657857300000|2022-07-15 03:55:00|667.56|667.06|667.76|667.26|667.76|667.26|667.56|667.06|0
1657857600000|2022-07-15 04:00:00|667.96|667.46|667.16|666.66|667.96|667.46|667.16|666.66|0
1657857900000|2022-07-15 04:05:00|667.26|666.76|666.96|666.46|667.36|666.86|666.96|666.46|0
1657858200000|2022-07-15 04:10:00|667.16|666.66|667.36|666.86|667.36|666.86|667.16|666.66|0
1657858500000|2022-07-15 04:15:00|667.56|667.06|667.56|667.06|667.56|667.06|667.56|667.06|0
1657858800000|2022-07-15 04:20:00|667.36|666.86|667.56|667.06|667.56|667.06|667.36|666.86|0
1657859400000|2022-07-15 04:30:00|667.76|667.26|667.76|667.26|667.76|667.26|667.56|667.06|0
1657859700000|2022-07-15 04:35:00|667.66|667.16|667.76|667.26|667.76|667.26|667.56|667.06|0
1657860000000|2022-07-15 04:40:00|667.56|667.06|667.56|667.06|667.76|667.26|667.56|667.06|0
1657860300000|2022-07-15 04:45:00|667.76|667.26|667.36|666.86|667.76|667.26|667.36|666.86|0
1657860600000|2022-07-15 04:50:00|667.26|666.76|667.36|666.86|667.36|666.86|666.96|666.46|0
1657860900000|2022-07-15 04:55:00|667.16|666.66|667.16|666.66|667.36|666.86|667.16|666.66|0
1657861200000|2022-07-15 05:00:00|667.36|666.86|666.56|666.06|667.56|667.06|666.56|666.06|0
1657861500000|2022-07-15 05:05:00|666.36|665.86|666.36|665.86|666.56|666.06|666.26|665.76|0
1657861800000|2022-07-15 05:10:00|666.26|665.76|666.36|665.86|666.56|666.06|666.16|665.66|0
1657862100000|2022-07-15 05:15:00|666.26|665.76|666.06|665.56|666.36|665.86|666.06|665.56|0
1657862400000|2022-07-15 05:20:00|666.26|665.76|666.06|665.56|666.26|665.76|665.86|665.36|0
1657862700000|2022-07-15 05:25:00|665.96|665.46|665.86|665.36|666.06|665.56|665.86|665.36|0
1657863000000|2022-07-15 05:30:00|666.06|665.56|665.06|664.56|666.06|665.56|665.06|664.56|0
1657863300000|2022-07-15 05:35:00|665.26|664.76|664.66|664.16|665.26|664.76|664.66|664.16|0
1657863600000|2022-07-15 05:40:00|664.46|663.96|664.66|664.16|664.86|664.36|664.26|663.76|0
1657863900000|2022-07-15 05:45:00|664.86|664.36|665.66|665.16|665.66|665.16|664.86|664.36|0
1657864200000|2022-07-15 05:50:00|665.86|665.36|665.46|664.96|665.86|665.36|665.46|664.96|0
1657864500000|2022-07-15 05:55:00|665.66|665.16|665.46|664.96|665.66|665.16|665.26|664.76|0
1657864800000|2022-07-15 06:00:00|665.36|665.06|666.06|665.76|666.76|666.46|665.36|665.06|60
1657865100000|2022-07-15 06:05:00|666.16|665.86|665.66|665.36|666.26|665.96|664.96|664.66|34
1657865400000|2022-07-15 06:10:00|665.76|665.46|666.16|665.86|666.16|665.86|665.76|665.46|25
1657865700000|2022-07-15 06:15:00|666.26|665.96|665.76|665.46|666.36|666.06|665.76|665.46|33
1657866000000|2022-07-15 06:20:00|665.86|665.56|665.66|665.36|665.86|665.56|665.26|664.96|38
1657866300000|2022-07-15 06:25:00|665.46|665.16|665.66|665.36|665.86|665.56|664.86|664.56|17
1657866600000|2022-07-15 06:30:00|665.76|665.46|664.96|664.66|665.96|665.66|664.96|664.66|26
1657866900000|2022-07-15 06:35:00|665.06|664.76|663.76|663.46|665.06|664.76|663.66|663.36|32
1657867200000|2022-07-15 06:40:00|663.86|663.56|664.16|663.86|664.16|663.86|663.66|663.36|12
1657867500000|2022-07-15 06:45:00|664.26|663.96|663.36|663.06|664.26|663.96|663.36|663.06|38
1657867800000|2022-07-15 06:50:00|663.26|662.96|663.06|662.76|663.36|663.06|662.86|662.56|55
1657868100000|2022-07-15 06:55:00|663.16|662.86|662.96|662.66|663.46|663.16|662.76|662.46|76
1657868400000|2022-07-15 07:00:00|662.86|662.76|661.96|661.86|663.76|663.66|661.56|661.46|518
1657868700000|2022-07-15 07:05:00|662.06|661.96|661.26|661.16|662.06|661.96|660.26|660.16|310
1657869000000|2022-07-15 07:10:00|661.16|661.06|662.86|662.76|663.16|663.06|661.16|661.06|314
1657869300000|2022-07-15 07:15:00|662.96|662.86|665.16|665.06|665.16|665.06|662.76|662.66|334
1657869600000|2022-07-15 07:20:00|665.26|665.16|665.36|665.26|666.06|665.96|664.66|664.56|326
1657869900000|2022-07-15 07:25:00|665.46|665.36|666.36|666.26|666.66|666.56|665.46|665.36|307
1657870200000|2022-07-15 07:30:00|666.26|666.16|665.16|665.06|666.96|666.86|665.06|664.96|227
1657870500000|2022-07-15 07:35:00|665.06|664.96|666.56|666.46|666.66|666.56|664.76|664.66|372
1657870800000|2022-07-15 07:40:00|666.36|666.26|665.16|665.06|666.46|666.36|664.96|664.86|284
1657871100000|2022-07-15 07:45:00|665.06|664.96|664.86|664.76|665.66|665.56|664.86|664.76|144
1657871400000|2022-07-15 07:50:00|664.96|664.86|664.86|664.76|665.26|665.16|664.66|664.56|266
1657871700000|2022-07-15 07:55:00|664.96|664.86|665.56|665.46|665.96|665.86|664.86|664.76|136
1657872000000|2022-07-15 08:00:00|665.66|665.56|664.66|664.56|665.96|665.86|664.66|664.56|171
1657872300000|2022-07-15 08:05:00|664.76|664.66|665.36|665.26|665.66|665.56|664.76|664.66|121
1657872600000|2022-07-15 08:10:00|665.26|665.16|665.76|665.66|665.86|665.76|665.06|664.96|147
1657872900000|2022-07-15 08:15:00|665.66|665.56|665.66|665.56|666.06|665.96|665.06|664.96|100
1657873200000|2022-07-15 08:20:00|665.76|665.66|666.26|666.16|666.46|666.36|665.26|665.16|146
1657873500000|2022-07-15 08:25:00|666.16|666.06|665.96|665.86|666.56|666.46|665.76|665.66|165
1657873800000|2022-07-15 08:30:00|666.06|665.96|666.56|666.46|666.76|666.66|665.96|665.86|176
1657874100000|2022-07-15 08:35:00|666.46|666.36|666.56|666.46|666.86|666.76|666.26|666.16|226
1657874400000|2022-07-15 08:40:00|666.66|666.56|668.36|668.26|668.46|668.36|666.56|666.46|222
1657874700000|2022-07-15 08:45:00|668.46|668.36|669.26|669.16|669.36|669.26|668.36|668.26|365
1657875000000|2022-07-15 08:50:00|669.36|669.26|669.66|669.56|670.16|670.06|668.96|668.86|233
1657875300000|2022-07-15 08:55:00|669.56|669.46|668.46|668.36|669.66|669.56|668.46|668.36|193
1657875600000|2022-07-15 09:00:00|668.56|668.46|668.46|668.36|668.86|668.76|668.16|668.06|126
1657875900000|2022-07-15 09:05:00|668.56|668.46|669.06|668.96|669.26|669.16|668.36|668.26|147
1657876200000|2022-07-15 09:10:00|669.16|669.06|668.66|668.56|669.36|669.26|668.36|668.26|286
1657876500000|2022-07-15 09:15:00|668.76|668.66|667.46|667.36|668.96|668.86|667.46|667.36|163
1657876800000|2022-07-15 09:20:00|667.36|667.26|666.66|666.56|667.66|667.56|666.56|666.46|218
1657877100000|2022-07-15 09:25:00|666.76|666.66|667.46|667.36|667.66|667.56|666.66|666.56|154
1657877400000|2022-07-15 09:30:00|667.56|667.46|667.96|667.86|667.96|667.86|666.96|666.86|226
1657877700000|2022-07-15 09:35:00|668.06|667.96|667.46|667.36|668.06|667.96|666.46|666.36|125
1657878000000|2022-07-15 09:40:00|667.36|667.26|667.26|667.16|667.46|667.36|666.96|666.86|111
1657878300000|2022-07-15 09:45:00|667.36|667.26|665.76|665.66|667.36|667.26|665.76|665.66|194
1657878600000|2022-07-15 09:50:00|665.66|665.56|665.76|665.66|666.06|665.96|664.96|664.86|436
1657878900000|2022-07-15 09:55:00|665.86|665.76|666.16|666.06|666.56|666.46|665.76|665.66|191
1657879200000|2022-07-15 10:00:00|666.26|666.16|665.56|665.46|666.46|666.36|664.96|664.86|191
1657879500000|2022-07-15 10:05:00|665.66|665.56|665.66|665.56|665.66|665.56|665.06|664.96|102
1657879800000|2022-07-15 10:10:00|665.56|665.46|665.96|665.86|666.16|666.06|665.26|665.16|114
1657880100000|2022-07-15 10:15:00|665.86|665.76|665.76|665.66|666.26|666.16|665.56|665.46|86
1657880400000|2022-07-15 10:20:00|665.86|665.76|666.26|666.16|666.86|666.76|665.76|665.66|48
1657880700000|2022-07-15 10:25:00|666.36|666.26|666.96|666.86|667.16|667.06|666.16|666.06|75
1657881000000|2022-07-15 10:30:00|666.86|666.76|666.76|666.66|667.26|667.16|666.46|666.36|89
1657881300000|2022-07-15 10:35:00|666.96|666.86|667.46|667.36|667.46|667.36|666.56|666.46|77
1657881600000|2022-07-15 10:40:00|667.56|667.46|667.66|667.56|667.66|667.56|667.26|667.16|86
1657881900000|2022-07-15 10:45:00|667.76|667.66|668.06|667.96|668.06|667.96|667.56|667.46|86
1657882200000|2022-07-15 10:50:00|667.96|667.86|667.66|667.56|667.96|667.86|667.26|667.16|113
1657882500000|2022-07-15 10:55:00|667.76|667.66|667.56|667.46|668.06|667.96|667.56|667.46|54
1657882800000|2022-07-15 11:00:00|667.66|667.56|667.86|667.76|668.26|668.16|667.46|667.36|110
1657883100000|2022-07-15 11:05:00|667.76|667.66|667.46|667.36|667.96|667.86|667.26|667.16|116
1657883400000|2022-07-15 11:10:00|667.36|667.26|668.06|667.96|668.16|668.06|667.06|666.96|134
1657883700000|2022-07-15 11:15:00|667.96|667.86|667.56|667.46|667.96|667.86|667.26|667.16|67
1657884000000|2022-07-15 11:20:00|667.66|667.56|668.36|668.26|668.56|668.46|667.56|667.46|66
1657884300000|2022-07-15 11:25:00|668.46|668.36|668.06|667.96|668.56|668.46|668.06|667.96|63
1657884600000|2022-07-15 11:30:00|668.16|668.06|668.66|668.56|668.76|668.66|668.06|667.96|88
1657884900000|2022-07-15 11:35:00|668.56|668.46|668.36|668.26|668.76|668.66|668.26|668.16|75
1657885200000|2022-07-15 11:40:00|668.4|668.3|667.8|667.7|668.5|668.4|667.7|667.6|85
1657885500000|2022-07-15 11:45:00|667.9|667.8|668.5|668.4|668.5|668.4|667.7|667.6|83
1657885800000|2022-07-15 11:50:00|668.4|668.3|668.1|668|668.5|668.4|667.8|667.7|86
1657886100000|2022-07-15 11:55:00|668|667.9|667.6|667.5|668|667.9|667.4|667.3|74
1657886400000|2022-07-15 12:00:00|667.5|667.4|667.3|667.2|668.1|668|667.2|667.1|156
1657886700000|2022-07-15 12:05:00|667.2|667.1|667.4|667.3|667.5|667.4|667|666.9|84
1657887000000|2022-07-15 12:10:00|667.5|667.4|667.8|667.7|667.8|667.7|667.1|667|118
1657887300000|2022-07-15 12:15:00|667.7|667.6|666.9|666.8|667.9|667.8|666.8|666.7|102
1657887600000|2022-07-15 12:20:00|666.8|666.7|666.3|666.2|666.8|666.7|666.1|666|129
1657887900000|2022-07-15 12:25:00|666.2|666.1|666.5|666.4|667|666.9|666.1|666|119
1657888200000|2022-07-15 12:30:00|666|665.9|666.1|666|667.4|667.3|664.6|664.5|382
1657888500000|2022-07-15 12:35:00|666.2|666.1|668.3|668.2|668.4|668.3|665.8|665.7|207
1657888800000|2022-07-15 12:40:00|668.4|668.3|667.6|667.5|668.4|668.3|667.5|667.4|123
1657889100000|2022-07-15 12:45:00|667.7|667.6|669.6|669.5|669.9|669.8|667.5|667.4|239
1657889400000|2022-07-15 12:50:00|669.7|669.6|670.2|670.1|670.6|670.5|669.6|669.5|236
1657889700000|2022-07-15 12:55:00|670.3|670.2|670.3|670.2|670.7|670.6|669.8|669.7|250
1657890000000|2022-07-15 13:00:00|670.2|670.1|670.1|670|670.5|670.4|670|669.9|225
1657890300000|2022-07-15 13:05:00|670.2|670.1|670.2|670.1|670.7|670.6|670|669.9|259
1657890600000|2022-07-15 13:10:00|670.1|670|669.8|669.7|670.3|670.2|669.5|669.4|210
1657890900000|2022-07-15 13:15:00|669.7|669.6|669.6|669.5|669.8|669.7|669.2|669.1|278
1657891200000|2022-07-15 13:20:00|669.5|669.4|669.9|669.8|670.2|670.1|669.4|669.3|148
1657891500000|2022-07-15 13:25:00|670|669.9|670.7|670.6|670.8|670.7|670|669.9|277
1657891800000|2022-07-15 13:30:00|670.8|670.7|670.5|670.4|671.7|671.6|670.3|670.2|867
1657892100000|2022-07-15 13:35:00|670.6|670.5|670|669.9|671.5|671.4|669.5|669.4|544
1657892400000|2022-07-15 13:40:00|670.1|670|669.4|669.3|670.1|670|669.1|669|553
1657892700000|2022-07-15 13:45:00|669.5|669.4|669.1|669|669.5|669.4|667.8|667.7|602
1657893000000|2022-07-15 13:50:00|669.2|669.1|668|667.9|669.2|669.1|667.6|667.5|565
1657893300000|2022-07-15 13:55:00|667.9|667.8|669.3|669.2|669.5|669.4|667.5|667.4|591
1657893600000|2022-07-15 14:00:00|669.5|669.4|669.6|669.5|670.9|670.8|668.7|668.6|1481
1657893900000|2022-07-15 14:05:00|669.5|669.4|669.5|669.4|670.2|670.1|668.7|668.6|308
1657894200000|2022-07-15 14:10:00|669.61|669.51|670.21|670.11|670.71|670.61|669.21|669.11|199
1657894500000|2022-07-15 14:15:00|670.31|670.21|670.71|670.61|671.11|671.01|669.91|669.81|401
1657894800000|2022-07-15 14:20:00|670.81|670.71|671.01|670.91|671.01|670.91|669.21|669.11|280
1657895100000|2022-07-15 14:25:00|671.11|671.01|672.11|672.01|672.11|672.01|670.91|670.81|369
1657895400000|2022-07-15 14:30:00|672.21|672.11|671.81|671.71|672.41|672.31|671.61|671.51|310
1657895700000|2022-07-15 14:35:00|671.71|671.61|671.61|671.51|672.21|672.11|671.31|671.21|234
1657896000000|2022-07-15 14:40:00|671.71|671.61|671.31|671.21|672.01|671.91|671.21|671.11|142
1657896300000|2022-07-15 14:45:00|671.21|671.11|671.31|671.21|671.61|671.51|670.71|670.61|196
1657896600000|2022-07-15 14:50:00|671.21|671.11|671.31|671.21|671.51|671.41|671.01|670.91|94
1657896900000|2022-07-15 14:55:00|671.21|671.11|671.61|671.51|671.91|671.81|670.91|670.81|196
1657897200000|2022-07-15 15:00:00|671.71|671.61|672.11|672.01|672.31|672.21|671.51|671.41|163
1657897500000|2022-07-15 15:05:00|672.01|671.91|672.61|672.51|672.71|672.61|671.81|671.71|218
1657897800000|2022-07-15 15:10:00|672.71|672.61|672.31|672.21|672.71|672.61|671.81|671.71|225
1657898100000|2022-07-15 15:15:00|672.21|672.11|672.21|672.11|672.71|672.61|672.11|672.01|319
1657898400000|2022-07-15 15:20:00|672.11|672.01|672.61|672.51|672.91|672.81|672.11|672.01|321
1657898700000|2022-07-15 15:25:00|672.71|672.61|672.41|672.31|672.71|672.61|672.31|672.21|323
1657899000000|2022-07-15 15:30:00|672.51|672.21|672.21|671.91|673.51|673.21|672.11|671.81|501
1657899300000|2022-07-15 15:35:00|672.31|672.01|672.51|672.21|672.81|672.51|672.01|671.71|288
1657899600000|2022-07-15 15:40:00|672.41|672.11|671.91|671.61|672.51|672.21|671.81|671.51|174
1657899900000|2022-07-15 15:45:00|672.01|671.71|671.81|671.51|672.11|671.81|671.71|671.41|41
1657900200000|2022-07-15 15:50:00|671.71|671.41|671.41|671.11|671.81|671.51|671.41|671.11|28
1657900500000|2022-07-15 15:55:00|671.31|671.01|671.01|670.71|671.51|671.21|670.91|670.61|46
1657900800000|2022-07-15 16:00:00|671.11|670.81|671.11|670.81|671.31|671.01|670.71|670.41|35
1657901100000|2022-07-15 16:05:00|671.01|670.71|670.71|670.41|671.21|670.91|670.61|670.31|14
1657901400000|2022-07-15 16:10:00|670.61|670.31|670.61|670.31|670.81|670.51|670.51|670.21|25
1657901700000|2022-07-15 16:15:00|670.51|670.21|671.01|670.71|671.01|670.71|670.41|670.11|32
1657902000000|2022-07-15 16:20:00|670.91|670.61|670.61|670.31|671.11|670.81|670.61|670.31|25
1657902300000|2022-07-15 16:25:00|670.71|670.41|670.51|670.21|671.01|670.71|670.51|670.21|27
1657902600000|2022-07-15 16:30:00|670.61|670.31|670.21|669.91|670.71|670.41|670.01|669.71|19
1657902900000|2022-07-15 16:35:00|670.31|670.01|670.11|669.81|670.41|670.11|670.11|669.81|6
1657903200000|2022-07-15 16:40:00|669.91|669.61|670.41|670.11|670.51|670.21|669.81|669.51|16
1657903500000|2022-07-15 16:45:00|670.31|670.01|670.71|670.41|670.71|670.41|670.31|670.01|11
1657903800000|2022-07-15 16:50:00|670.61|670.31|670.31|670.01|670.81|670.51|670.11|669.81|49
1657904100000|2022-07-15 16:55:00|670.41|670.11|670.21|669.91|670.41|670.11|670.01|669.71|22
1657904400000|2022-07-15 17:00:00|670.31|670.01|670.61|670.31|670.61|670.31|670.31|670.01|31
1657904700000|2022-07-15 17:05:00|670.71|670.41|670.91|670.61|670.91|670.61|670.61|670.31|21
1657905000000|2022-07-15 17:10:00|670.81|670.51|671.01|670.71|671.01|670.71|670.81|670.51|25
1657905300000|2022-07-15 17:15:00|670.91|670.61|671.01|670.71|671.01|670.71|670.81|670.51|10
1657905600000|2022-07-15 17:20:00|671.11|670.81|671.01|670.71|671.21|670.91|670.91|670.61|5
1657905900000|2022-07-15 17:25:00|671.11|670.81|671.41|671.11|671.41|671.11|671.11|670.81|3
1657906200000|2022-07-15 17:30:00|671.51|671.21|671.61|671.31|671.61|671.31|671.21|670.91|6
1657906500000|2022-07-15 17:35:00|671.51|671.21|671.51|671.21|671.61|671.31|671.41|671.11|4
1657906800000|2022-07-15 17:40:00|671.61|671.31|671.41|671.11|671.61|671.31|671.31|671.01|3
1657907100000|2022-07-15 17:45:00|671.31|671.01|671.31|671.01|671.51|671.21|671.31|671.01|6
1657907400000|2022-07-15 17:50:00|671.21|670.91|670.81|670.51|671.31|671.01|670.81|670.51|13
1657907700000|2022-07-15 17:55:00|670.91|670.61|671.31|671.01|671.31|671.01|670.81|670.51|9
1657908000000|2022-07-15 18:00:00|671.21|670.91|670.91|670.61|671.21|670.91|670.81|670.51|11
1657908300000|2022-07-15 18:05:00|671.01|670.71|671.31|671.01|671.31|671.01|670.91|670.61|19
1657908600000|2022-07-15 18:10:00|671.41|671.11|671.71|671.41|671.71|671.41|671.31|671.01|30
1657908900000|2022-07-15 18:15:00|671.61|671.31|671.91|671.61|671.91|671.61|671.61|671.31|22
1657909200000|2022-07-15 18:20:00|671.81|671.51|671.71|671.41|671.81|671.51|671.41|671.11|11
1657909500000|2022-07-15 18:25:00|671.81|671.51|671.91|671.61|671.91|671.61|671.41|671.11|57
1657909800000|2022-07-15 18:30:00|671.81|671.51|671.71|671.41|672.01|671.71|671.61|671.31|9
1657910100000|2022-07-15 18:35:00|671.61|671.31|671.71|671.41|671.81|671.51|671.61|671.31|1
1657910400000|2022-07-15 18:40:00|671.81|671.51|672.41|672.11|672.41|672.11|671.81|671.51|50
1657910700000|2022-07-15 18:45:00|672.51|672.21|672.71|672.41|672.81|672.51|672.41|672.11|17
1657911000000|2022-07-15 18:50:00|672.61|672.31|672.41|672.11|672.71|672.41|672.31|672.01|27
1657911300000|2022-07-15 18:55:00|672.51|672.21|672.11|671.81|672.51|672.21|672.01|671.71|18
1657911600000|2022-07-15 19:00:00|672.01|671.71|672.21|671.91|672.31|672.01|671.91|671.61|19
1657911900000|2022-07-15 19:05:00|672.11|671.81|672.41|672.11|672.41|672.11|672.01|671.71|0
1657912200000|2022-07-15 19:10:00|672.31|672.01|672.01|671.71|672.41|672.11|672.01|671.71|6
1657912500000|2022-07-15 19:15:00|672.11|671.81|672.21|671.91|672.41|672.11|672.11|671.81|17
1657912800000|2022-07-15 19:20:00|672.31|672.01|672.01|671.71|672.41|672.11|672.01|671.71|18
1657913100000|2022-07-15 19:25:00|672.11|671.81|672.11|671.81|672.21|671.91|672.01|671.71|4
1657913400000|2022-07-15 19:30:00|672.01|671.71|671.61|671.31|672.21|671.91|671.41|671.11|22
1657913700000|2022-07-15 19:35:00|671.71|671.41|671.81|671.51|671.91|671.61|671.51|671.21|11
1657914000000|2022-07-15 19:40:00|671.71|671.41|672.21|671.91|672.21|671.91|671.71|671.41|16
1657914300000|2022-07-15 19:45:00|672.11|671.81|671.61|671.31|672.21|671.91|671.61|671.31|32
1657914600000|2022-07-15 19:50:00|672.01|671.71|671.81|671.51|672.01|671.71|671.21|670.91|85
1657914900000|2022-07-15 19:55:00|671.91|671.61|673.91|673.41|674.01|673.71|671.81|671.51|96
1657915200000|2022-07-15 20:00:00|673.71|673.21|673.61|673.11|673.71|673.21|673.11|672.61|0
1657915500000|2022-07-15 20:05:00|673.51|673.01|673.71|673.21|673.71|673.21|673.41|672.91|0
1657915800000|2022-07-15 20:10:00|673.81|673.31|673.41|672.91|673.81|673.31|673.41|672.91|0
1657916100000|2022-07-15 20:15:00|673.61|673.11|673.81|673.31|673.81|673.31|673.61|673.11|0
1657916400000|2022-07-15 20:20:00|673.71|673.21|673.81|673.31|673.81|673.31|673.61|673.11|0
1657917000000|2022-07-15 20:30:00|673.71|673.21|673.71|673.21|673.81|673.31|673.71|673.21|0
1657917300000|2022-07-15 20:35:00|673.81|673.31|673.81|673.31|673.81|673.31|673.71|673.21|0
1657917600000|2022-07-15 20:40:00|673.71|673.21|673.71|673.21|673.81|673.31|673.71|673.21|0
1657917900000|2022-07-15 20:45:00|673.81|673.31|673.71|673.21|673.81|673.31|673.71|673.21|0
1657918200000|2022-07-15 20:50:00|673.81|673.31|673.81|673.31|673.81|673.31|673.71|673.21|0
1657918500000|2022-07-15 20:55:00|673.71|673.21|673.81|673.31|674.11|673.61|673.71|673.21|0
1657918800000|2022-07-15 21:00:00|673.91|673.41|673.91|673.41|673.91|673.41|673.91|673.41|0
1658095200000|2022-07-17 22:00:00|675.21|674.71|674.81|674.31|675.31|674.81|674.81|674.31|0
1658095500000|2022-07-17 22:05:00|674.71|674.21|674.71|674.21|674.81|674.31|674.51|674.01|0
1658095800000|2022-07-17 22:10:00|674.81|674.31|674.71|674.21|674.81|674.31|674.61|674.11|0
1658096100000|2022-07-17 22:15:00|674.61|674.11|674.31|673.81|674.71|674.21|674.31|673.81|0
1658096400000|2022-07-17 22:20:00|674.21|673.71|674.51|674.01|674.61|674.11|674.21|673.71|0
1658096700000|2022-07-17 22:25:00|674.41|673.91|674.41|673.91|674.51|674.01|674.31|673.81|0
1658097000000|2022-07-17 22:30:00|674.31|673.81|674.61|674.11|674.61|674.11|674.31|673.81|0
1658097300000|2022-07-17 22:35:00|674.71|674.21|674.71|674.21|674.81|674.31|674.51|674.01|0
1658097600000|2022-07-17 22:40:00|674.81|674.31|674.81|674.31|674.91|674.41|674.51|674.01|0
1658097900000|2022-07-17 22:45:00|674.91|674.41|674.51|674.01|674.91|674.41|674.51|674.01|0
1658098200000|2022-07-17 22:50:00|674.61|674.11|674.61|674.11|674.61|674.11|674.31|673.81|0
1658098500000|2022-07-17 22:55:00|674.51|674.01|674.41|673.91|674.71|674.21|674.31|673.81|0
1658098800000|2022-07-17 23:00:00|674.51|674.01|674.31|673.81|674.51|674.01|674.31|673.81|0
1658099100000|2022-07-17 23:05:00|674.41|673.91|674.41|673.91|674.51|674.01|674.31|673.81|0
1658099400000|2022-07-17 23:10:00|674.51|674.01|674.61|674.11|674.71|674.21|674.51|674.01|0
1658099700000|2022-07-17 23:15:00|674.71|674.21|675.21|674.71|675.21|674.71|674.61|674.11|0
1658100000000|2022-07-17 23:20:00|675.11|674.61|675.21|674.71|675.21|674.71|675.01|674.51|0
1658100300000|2022-07-17 23:25:00|675.31|674.81|675.11|674.61|675.31|674.81|674.91|674.41|0
1658100600000|2022-07-17 23:30:00|675.01|674.51|675.01|674.51|675.31|674.81|674.91|674.41|0
1658100900000|2022-07-17 23:35:00|674.91|674.41|675.31|674.81|675.31|674.81|674.91|674.41|0
1658101200000|2022-07-17 23:40:00|675.41|674.91|675.11|674.61|675.41|674.91|675.01|674.51|0
1658101500000|2022-07-17 23:45:00|675.21|674.71|675.21|674.71|675.31|674.81|675.11|674.61|0
1658101800000|2022-07-17 23:50:00|675.11|674.61|675.01|674.51|675.21|674.71|675.01|674.51|0
1658102100000|2022-07-17 23:55:00|675.11|674.61|675.11|674.61|675.11|674.61|675.11|674.61|0
1658102400000|2022-07-18 00:00:00|675.01|674.51|675.21|674.71|675.21|674.71|674.91|674.41|0
1658102700000|2022-07-18 00:05:00|675.31|674.81|675.21|674.71|675.41|674.91|675.11|674.61|0
1658103000000|2022-07-18 00:10:00|675.31|674.81|674.61|674.11|675.31|674.81|674.61|674.11|0
1658103300000|2022-07-18 00:15:00|673.71|673.21|673.91|673.41|673.91|673.41|673.51|673.01|0
1658103600000|2022-07-18 00:20:00|673.81|673.31|673.91|673.41|673.91|673.41|673.51|673.01|0
1658103900000|2022-07-18 00:25:00|674.11|673.61|673.91|673.41|674.11|673.61|673.91|673.41|0
1658104200000|2022-07-18 00:30:00|674.11|673.61|673.61|673.11|674.31|673.81|673.51|673.01|0
1658104500000|2022-07-18 00:35:00|673.81|673.31|673.01|672.51|674.01|673.51|673.01|672.51|0
1658104800000|2022-07-18 00:40:00|673.21|672.71|673.11|672.61|673.41|672.91|672.81|672.31|0
1658105100000|2022-07-18 00:45:00|673.01|672.51|673.01|672.51|673.41|672.91|673.01|672.51|0
1658105400000|2022-07-18 00:50:00|673.21|672.71|672.81|672.31|673.21|672.71|672.81|672.31|0
1658105700000|2022-07-18 00:55:00|673.01|672.51|673.21|672.71|673.41|672.91|672.81|672.31|0
1658106000000|2022-07-18 01:00:00|673.41|672.91|673.61|673.11|673.61|673.11|673.21|672.71|0
1658106300000|2022-07-18 01:05:00|673.41|672.91|673.61|673.11|673.61|673.11|673.21|672.71|0
1658106600000|2022-07-18 01:10:00|673.81|673.31|673.91|673.41|673.91|673.41|673.81|673.31|0
1658106900000|2022-07-18 01:15:00|674.11|673.61|674.71|674.21|674.71|674.21|673.91|673.41|0
1658107200000|2022-07-18 01:20:00|674.81|674.31|675.11|674.61|675.11|674.61|674.41|673.91|0
1658107500000|2022-07-18 01:25:00|675.31|674.81|674.81|674.31|675.31|674.81|674.81|674.31|0
1658107800000|2022-07-18 01:30:00|674.61|674.11|674.61|674.11|674.71|674.21|674.21|673.71|0
1658108100000|2022-07-18 01:35:00|674.81|674.31|673.81|673.31|674.81|674.31|673.61|673.11|0
1658108400000|2022-07-18 01:40:00|673.61|673.11|673.81|673.31|674.01|673.51|673.61|673.11|0
1658108700000|2022-07-18 01:45:00|674.01|673.51|674.21|673.71|674.21|673.71|673.81|673.31|0
1658109000000|2022-07-18 01:50:00|674.41|673.91|674.61|674.11|674.81|674.31|674.41|673.91|0
1658109300000|2022-07-18 01:55:00|674.51|674.01|674.61|674.11|674.61|674.11|674.41|673.91|0
1658109600000|2022-07-18 02:00:00|674.81|674.31|674.81|674.31|674.81|674.31|674.61|674.11|0
1658109900000|2022-07-18 02:05:00|674.61|674.11|674.81|674.31|674.81|674.31|674.61|674.11|0
1658110200000|2022-07-18 02:10:00|675.01|674.51|674.61|674.11|675.01|674.51|674.61|674.11|0
1658110500000|2022-07-18 02:15:00|674.81|674.31|675.01|674.51|675.01|674.51|674.81|674.31|0
1658110800000|2022-07-18 02:20:00|674.91|674.41|674.81|674.31|675.01|674.51|674.81|674.31|0
1658111100000|2022-07-18 02:25:00|675.01|674.51|674.41|673.91|675.01|674.51|674.41|673.91|0
1658111400000|2022-07-18 02:30:00|674.51|674.01|674.81|674.31|675.01|674.51|674.51|674.01|0
1658111700000|2022-07-18 02:35:00|675.01|674.51|675.11|674.61|675.11|674.61|674.81|674.31|0
1658112000000|2022-07-18 02:40:00|675.01|674.51|675.11|674.61|675.31|674.81|674.91|674.41|0
1658112300000|2022-07-18 02:45:00|675.31|674.81|675.31|674.81|675.31|674.81|675.11|674.61|0
1658112600000|2022-07-18 02:50:00|675.21|674.71|675.31|674.81|675.31|674.81|675.21|674.71|0
1658112900000|2022-07-18 02:55:00|675.51|675.01|675.51|675.01|675.51|675.01|675.31|674.81|0
1658113200000|2022-07-18 03:00:00|675.71|675.21|675.91|675.41|675.91|675.41|675.71|675.21|0
1658113500000|2022-07-18 03:05:00|676.11|675.61|676.31|675.81|676.51|676.01|676.11|675.61|0
1658113800000|2022-07-18 03:10:00|676.51|676.01|676.31|675.81|676.71|676.21|676.31|675.81|0
1658114100000|2022-07-18 03:15:00|676.51|676.01|676.51|676.01|676.71|676.21|676.31|675.81|0
1658114400000|2022-07-18 03:20:00|676.61|676.11|676.91|676.41|676.91|676.41|676.31|675.81|0
1658114700000|2022-07-18 03:25:00|676.71|676.21|676.91|676.41|677.11|676.61|676.71|676.21|0
1658115000000|2022-07-18 03:30:00|677.11|676.61|677.31|676.81|677.31|676.81|677.11|676.61|0
1658115300000|2022-07-18 03:35:00|677.11|676.61|677.11|676.61|677.11|676.61|676.71|676.21|0
1658115600000|2022-07-18 03:40:00|676.91|676.41|676.71|676.21|677.11|676.61|676.51|676.01|0
1658115900000|2022-07-18 03:45:00|676.91|676.41|676.91|676.41|676.91|676.41|676.91|676.41|0
1658116200000|2022-07-18 03:50:00|676.71|676.21|677.31|676.81|677.31|676.81|676.71|676.21|0
1658116500000|2022-07-18 03:55:00|677.21|676.71|677.31|676.81|677.31|676.81|677.11|676.61|0
1658116800000|2022-07-18 04:00:00|677.51|677.01|677.31|676.81|677.51|677.01|677.31|676.81|0
1658117100000|2022-07-18 04:05:00|677.41|676.91|677.31|676.81|677.41|676.91|677.11|676.61|0
1658117400000|2022-07-18 04:10:00|677.11|676.61|677.11|676.61|677.11|676.61|677.11|676.61|0
1658117700000|2022-07-18 04:15:00|677.21|676.71|677.31|676.81|677.31|676.81|677.21|676.71|0
1658118000000|2022-07-18 04:20:00|677.21|676.71|677.21|676.71|677.31|676.81|677.21|676.71|0
1658118300000|2022-07-18 04:25:00|677.11|676.61|677.21|676.71|677.21|676.71|677.11|676.61|0
1658118600000|2022-07-18 04:30:00|677.11|676.61|677.11|676.61|677.11|676.61|677.11|676.61|0
1658118900000|2022-07-18 04:35:00|677.21|676.71|677.61|677.11|677.61|677.11|677.21|676.71|0
1658119200000|2022-07-18 04:40:00|677.41|676.91|677.61|677.11|677.61|677.11|677.41|676.91|0
1658119500000|2022-07-18 04:45:00|677.41|676.91|677.41|676.91|677.51|677.01|677.41|676.91|0
1658119800000|2022-07-18 04:50:00|677.61|677.11|678.01|677.51|678.01|677.51|677.41|676.91|0
1658120100000|2022-07-18 04:55:00|677.81|677.31|678.21|677.71|678.21|677.71|677.81|677.31|0
1658120400000|2022-07-18 05:00:00|678.01|677.51|677.41|676.91|678.01|677.51|677.41|676.91|0
1658120700000|2022-07-18 05:05:00|677.61|677.11|677.41|676.91|677.61|677.11|677.41|676.91|0
1658121000000|2022-07-18 05:10:00|677.61|677.11|677.61|677.11|677.61|677.11|677.41|676.91|0
1658121300000|2022-07-18 05:15:00|677.71|677.21|677.41|676.91|677.81|677.31|677.41|676.91|0
1658121600000|2022-07-18 05:20:00|677.61|677.11|677.81|677.31|677.81|677.31|677.41|676.91|0
1658121900000|2022-07-18 05:25:00|678.01|677.51|678.21|677.71|678.21|677.71|677.81|677.31|0
1658122200000|2022-07-18 05:30:00|678.01|677.51|678.21|677.71|678.21|677.71|677.81|677.31|0
1658122500000|2022-07-18 05:35:00|678.01|677.51|678.21|677.71|678.41|677.91|678.01|677.51|0
1658122800000|2022-07-18 05:40:00|678.01|677.51|678.41|677.91|678.41|677.91|678.01|677.51|0
1658123100000|2022-07-18 05:45:00|678.61|678.11|678.81|678.31|678.81|678.31|678.41|677.91|0
1658123400000|2022-07-18 05:50:00|678.61|678.11|678.81|678.31|678.81|678.31|678.41|677.91|0
1658124000000|2022-07-18 06:00:00|677.91|677.61|678.81|678.51|679.81|679.51|677.91|677.61|132
1658124300000|2022-07-18 06:05:00|678.71|678.41|678.31|678.01|679.11|678.81|677.91|677.61|42
1658124600000|2022-07-18 06:10:00|678.41|678.11|678.31|678.01|678.41|678.11|678.11|677.81|24
1658124900000|2022-07-18 06:15:00|678.11|677.81|678.11|677.81|678.21|677.91|677.81|677.51|29
1658125200000|2022-07-18 06:20:00|678.21|677.91|678.11|677.81|678.21|677.91|677.81|677.51|17
1658125500000|2022-07-18 06:25:00|678.21|677.91|678.11|677.81|678.21|677.91|677.81|677.51|7
1658125800000|2022-07-18 06:30:00|678.21|677.91|678.11|677.81|678.21|677.91|677.81|677.51|16
1658126100000|2022-07-18 06:35:00|678.21|677.91|678.11|677.81|678.41|678.11|678.11|677.81|54
1658126400000|2022-07-18 06:40:00|678.21|677.91|678.71|678.41|678.71|678.41|678.21|677.91|17
1658126700000|2022-07-18 06:45:00|678.61|678.31|679.21|678.91|679.21|678.91|678.61|678.31|30
1658127000000|2022-07-18 06:50:00|679.31|679.01|679.81|679.51|679.81|679.51|679.21|678.91|41
1658127300000|2022-07-18 06:55:00|679.71|679.41|679.31|679.01|679.91|679.61|679.11|678.81|78
1658127600000|2022-07-18 07:00:00|679.21|679.11|677.01|676.91|679.21|679.11|676.71|676.61|494
1658127900000|2022-07-18 07:05:00|676.81|676.71|678.31|678.21|678.61|678.51|676.81|676.71|310
1658128200000|2022-07-18 07:10:00|678.41|678.31|678.41|678.31|678.61|678.51|677.71|677.61|279
1658128500000|2022-07-18 07:15:00|678.31|678.21|680.01|679.91|680.31|680.21|678.21|678.11|330
1658128800000|2022-07-18 07:20:00|679.91|679.81|680.01|679.91|681.01|680.91|679.61|679.51|284
1658129100000|2022-07-18 07:25:00|679.91|679.81|679.51|679.41|680.11|680.01|679.11|679.01|223
1658129400000|2022-07-18 07:30:00|679.31|679.21|681.71|681.61|682.01|681.91|679.21|679.11|344
1658129700000|2022-07-18 07:35:00|681.81|681.71|681.51|681.41|682.41|682.31|681.11|681.01|256
1658130000000|2022-07-18 07:40:00|681.5|681.4|682|681.9|682.2|682.1|681.3|681.2|140
1658130300000|2022-07-18 07:45:00|681.8|681.7|681.4|681.3|682|681.9|681|680.9|162
1658130600000|2022-07-18 07:50:00|681.3|681.2|680.4|680.3|681.5|681.4|680.3|680.2|137
1658130900000|2022-07-18 07:55:00|680.5|680.4|681|680.9|681|680.9|680.2|680.1|122
1658131200000|2022-07-18 08:00:00|681.1|681|680.7|680.6|681.4|681.3|680.2|680.1|157
1658131500000|2022-07-18 08:05:00|680.8|680.7|681.4|681.3|681.8|681.7|680.7|680.6|129
1658131800000|2022-07-18 08:10:00|681.2|681.1|681.7|681.6|681.8|681.7|681|680.9|147
1658132100000|2022-07-18 08:15:00|681.8|681.7|681.7|681.6|682|681.9|681.2|681.1|162
1658132400000|2022-07-18 08:20:00|681.6|681.5|682.8|682.7|682.8|682.7|681.6|681.5|203
1658132700000|2022-07-18 08:25:00|682.9|682.8|683.2|683.1|683.6|683.5|682.8|682.7|174
1658133000000|2022-07-18 08:30:00|683.3|683.2|683.4|683.3|683.6|683.5|682.6|682.5|208
1658133300000|2022-07-18 08:35:00|683.5|683.4|683.4|683.3|683.6|683.5|682.9|682.8|185
1658133600000|2022-07-18 08:40:00|683.3|683.2|683.2|683.1|683.7|683.6|683.1|683|96
1658133900000|2022-07-18 08:45:00|683.3|683.2|683.5|683.4|683.6|683.5|683|682.9|116
1658134200000|2022-07-18 08:50:00|683.4|683.3|683.3|683.2|683.5|683.4|682.8|682.7|136
1658134500000|2022-07-18 08:55:00|683.2|683.1|683.5|683.4|683.7|683.6|683.1|683|147
1658134800000|2022-07-18 09:00:00|683.4|683.3|683.1|683|683.7|683.6|683.1|683|148
1658135100000|2022-07-18 09:05:00|683.2|683.1|682|681.9|683.2|683.1|681.8|681.7|175
1658135400000|2022-07-18 09:10:00|682.1|682|682.9|682.8|683|682.9|682|681.9|224
1658135700000|2022-07-18 09:15:00|683|682.9|682.9|682.8|683|682.9|682.3|682.2|128
1658136000000|2022-07-18 09:20:00|683|682.9|683|682.9|683.3|683.2|682.8|682.7|90
1658136300000|2022-07-18 09:25:00|683.1|683|682.3|682.2|683.1|683|682.2|682.1|113
1658136600000|2022-07-18 09:30:00|682.4|682.3|682.2|682.1|682.6|682.5|682.1|682|86
1658136900000|2022-07-18 09:35:00|682.1|682|682|681.9|682.4|682.3|681.7|681.6|106
1658137200000|2022-07-18 09:40:00|682.1|682|681.8|681.7|682.1|682|681.4|681.3|84
1658137500000|2022-07-18 09:45:00|681.7|681.6|680.8|680.7|681.7|681.6|680.6|680.5|125
1658137800000|2022-07-18 09:50:00|680.9|680.8|680.9|680.8|681.2|681.1|680.7|680.6|71
1658138100000|2022-07-18 09:55:00|681|680.9|681.2|681.1|681.3|681.2|680.9|680.8|83
1658138400000|2022-07-18 10:00:00|681.1|681|681.1|681|681.7|681.6|680.9|680.8|95
1658138700000|2022-07-18 10:05:00|681.2|681.1|681.7|681.6|681.8|681.7|681.1|681|58
1658139000000|2022-07-18 10:10:00|681.8|681.7|682|681.9|682|681.9|681.7|681.6|58
1658139300000|2022-07-18 10:15:00|682.1|682|681.9|681.8|682.2|682.1|681.6|681.5|61
1658139600000|2022-07-18 10:20:00|681.8|681.7|681.9|681.8|682.1|682|681.5|681.4|98
1658139900000|2022-07-18 10:25:00|681.8|681.7|682|681.9|682.2|682.1|681.8|681.7|73
1658140200000|2022-07-18 10:30:00|682.1|682|682.2|682.1|682.4|682.3|681.7|681.6|58
1658140500000|2022-07-18 10:35:00|682.3|682.2|681.5|681.4|682.3|682.2|681.3|681.2|133
1658140800000|2022-07-18 10:40:00|681.6|681.5|681.4|681.3|681.7|681.6|681.3|681.2|47
1658141100000|2022-07-18 10:45:00|681.3|681.2|681.6|681.5|681.7|681.6|681.3|681.2|43
1658141400000|2022-07-18 10:50:00|681.8|681.7|681.4|681.3|681.8|681.7|681.3|681.2|45
1658141700000|2022-07-18 10:55:00|681.5|681.4|681.1|681|681.7|681.6|681.1|681|56
1658142000000|2022-07-18 11:00:00|681.2|681.1|681.2|681.1|681.5|681.4|680.7|680.6|116
1658142300000|2022-07-18 11:05:00|681.3|681.2|682|681.9|682.1|682|681.1|681|100
1658142600000|2022-07-18 11:10:00|682.1|682|681.1|681|682.2|682.1|681.1|681|64
1658142900000|2022-07-18 11:15:00|681.2|681.1|681.4|681.3|681.6|681.5|681.1|681|37
1658143200000|2022-07-18 11:20:00|681.5|681.4|681.8|681.7|681.8|681.7|681.3|681.2|68
1658143500000|2022-07-18 11:25:00|681.7|681.6|682.2|682.1|682.2|682.1|681.5|681.4|60
1658143800000|2022-07-18 11:30:00|682.3|682.2|681.9|681.8|682.3|682.2|681.9|681.8|60
1658144100000|2022-07-18 11:35:00|682|681.9|681.6|681.5|682|681.9|681.6|681.5|68
1658144400000|2022-07-18 11:40:00|681.61|681.51|681.81|681.71|681.81|681.71|681.41|681.31|73
1658144700000|2022-07-18 11:45:00|681.91|681.81|682.31|682.21|682.31|682.21|681.81|681.71|61
1658145000000|2022-07-18 11:50:00|682.41|682.31|682.11|682.01|682.61|682.51|682.11|682.01|90
1658145300000|2022-07-18 11:55:00|682.21|682.11|682.41|682.31|682.41|682.31|682.11|682.01|37
1658145600000|2022-07-18 12:00:00|682.61|682.51|682.11|682.01|682.91|682.81|682.01|681.91|197
1658145900000|2022-07-18 12:05:00|682.21|682.11|681.91|681.81|682.51|682.41|681.91|681.81|113
1658146200000|2022-07-18 12:10:00|681.81|681.71|681.51|681.41|682.01|681.91|681.41|681.31|96
1658146500000|2022-07-18 12:15:00|681.61|681.51|680.71|680.61|681.81|681.71|680.61|680.51|224
1658146800000|2022-07-18 12:20:00|680.61|680.51|680.21|680.11|681.01|680.91|679.91|679.81|113
1658147100000|2022-07-18 12:25:00|680.11|680.01|679.41|679.31|680.51|680.41|679.31|679.21|129
1658147400000|2022-07-18 12:30:00|679.31|679.21|680.01|679.91|680.11|680.01|679.11|679.01|150
1658147700000|2022-07-18 12:35:00|679.91|679.81|679.41|679.31|680.01|679.91|679.31|679.21|109
1658148000000|2022-07-18 12:40:00|679.31|679.21|679.91|679.81|679.91|679.81|679.11|679.01|111
1658148300000|2022-07-18 12:45:00|680.01|679.91|679.81|679.71|680.11|680.01|679.11|679.01|120
1658148600000|2022-07-18 12:50:00|679.61|679.51|679.31|679.21|679.91|679.81|679.21|679.11|139
1658148900000|2022-07-18 12:55:00|679.21|679.11|680.21|680.11|680.41|680.31|679.21|679.11|116
1658149200000|2022-07-18 13:00:00|680.11|680.01|680.11|680.01|680.31|680.21|679.91|679.81|90
1658149500000|2022-07-18 13:05:00|680.21|680.11|680.61|680.51|680.81|680.71|680.01|679.91|86
1658149800000|2022-07-18 13:10:00|680.71|680.61|680.81|680.71|680.91|680.81|680.31|680.21|91
1658150100000|2022-07-18 13:15:00|680.91|680.81|681.31|681.21|681.51|681.41|680.91|680.81|76
1658150400000|2022-07-18 13:20:00|681.21|681.11|681.21|681.11|681.41|681.31|681.01|680.91|86
1658150700000|2022-07-18 13:25:00|681.31|681.21|681.61|681.51|681.91|681.81|681.01|680.91|154
1658151000000|2022-07-18 13:30:00|681.81|681.71|681.91|681.81|682.41|682.31|681.51|681.41|371
1658151300000|2022-07-18 13:35:00|681.71|681.61|681.41|681.31|682.01|681.91|681.11|681.01|211
1658151600000|2022-07-18 13:40:00|681.31|681.21|681.91|681.81|682.01|681.91|680.61|680.51|161
1658151900000|2022-07-18 13:45:00|681.81|681.71|681.61|681.51|682.11|682.01|681.11|681.01|225
1658152200000|2022-07-18 13:50:00|681.71|681.61|681.81|681.71|681.81|681.71|680.91|680.81|161
1658152500000|2022-07-18 13:55:00|681.71|681.61|682.01|681.91|682.31|682.21|681.71|681.61|192
1658152800000|2022-07-18 14:00:00|681.91|681.81|682.11|682.01|682.71|682.61|681.61|681.51|260
1658153100000|2022-07-18 14:05:00|682.01|681.91|681.71|681.61|682.11|682.01|681.21|681.11|154
1658153400000|2022-07-18 14:10:00|681.73|681.63|681.33|681.23|681.83|681.73|680.53|680.43|163
1658153700000|2022-07-18 14:15:00|681.43|681.33|681.33|681.23|682.03|681.93|681.23|681.13|132
1658154000000|2022-07-18 14:20:00|681.43|681.33|681.13|681.03|681.73|681.63|681.03|680.93|164
1658154300000|2022-07-18 14:25:00|681.23|681.13|680.83|680.73|681.23|681.13|680.73|680.63|136
1658154600000|2022-07-18 14:30:00|680.93|680.83|680.93|680.83|681.43|681.33|680.63|680.53|173
1658154900000|2022-07-18 14:35:00|681.03|680.93|680.93|680.83|681.13|681.03|680.43|680.33|121
1658155200000|2022-07-18 14:40:00|681.03|680.93|681.23|681.13|681.43|681.33|680.93|680.83|100
1658155500000|2022-07-18 14:45:00|681.13|681.03|679.93|679.83|681.23|681.13|679.73|679.63|175
1658155800000|2022-07-18 14:50:00|679.83|679.73|680.03|679.93|680.33|680.23|679.73|679.63|154
1658156100000|2022-07-18 14:55:00|680.13|680.03|680.43|680.33|680.63|680.53|679.83|679.73|187
1658156400000|2022-07-18 15:00:00|680.53|680.43|680.63|680.53|680.63|680.53|680.03|679.93|172
1658156700000|2022-07-18 15:05:00|680.53|680.43|679.93|679.83|680.93|680.83|679.73|679.63|207
1658157000000|2022-07-18 15:10:00|680.03|679.93|680.13|680.03|680.13|680.03|679.63|679.53|152
1658157300000|2022-07-18 15:15:00|680.23|680.13|680.13|680.03|680.43|680.33|679.83|679.73|189
1658157600000|2022-07-18 15:20:00|680.23|680.13|680.33|680.23|680.53|680.43|680.13|680.03|302
1658157900000|2022-07-18 15:25:00|680.43|680.33|680.43|680.33|680.73|680.63|680.23|680.13|501
1658158200000|2022-07-18 15:30:00|680.53|680.23|681.23|680.93|681.43|681.13|680.43|680.13|557
1658158500000|2022-07-18 15:35:00|681.33|681.03|681.73|681.43|681.73|681.43|681.03|680.73|268
1658158800000|2022-07-18 15:40:00|681.83|681.53|682.03|681.73|682.03|681.73|681.53|681.23|123
1658159100000|2022-07-18 15:45:00|682.13|681.83|681.43|681.13|682.13|681.83|681.43|681.13|37
1658159400000|2022-07-18 15:50:00|681.53|681.23|681.63|681.33|681.73|681.43|681.33|681.03|27
1658159700000|2022-07-18 15:55:00|681.53|681.23|681.93|681.63|682.03|681.73|681.53|681.23|18
1658160000000|2022-07-18 16:00:00|681.83|681.53|682.13|681.83|682.13|681.83|681.83|681.53|47
1658160300000|2022-07-18 16:05:00|682.03|681.73|682.03|681.73|682.33|682.03|681.83|681.53|45
1658160600000|2022-07-18 16:10:00|682.13|681.83|682.23|681.93|682.43|682.13|681.93|681.63|11
1658160900000|2022-07-18 16:15:00|682.13|681.83|681.63|681.33|682.23|681.93|681.53|681.23|16
1658161200000|2022-07-18 16:20:00|681.73|681.43|681.73|681.43|681.83|681.53|681.63|681.33|15
1658161500000|2022-07-18 16:25:00|681.63|681.33|681.53|681.23|681.63|681.33|681.33|681.03|23
1658161800000|2022-07-18 16:30:00|681.63|681.33|681.83|681.53|681.93|681.63|681.53|681.23|21
1658162100000|2022-07-18 16:35:00|681.93|681.63|682.13|681.83|682.23|681.93|681.83|681.53|11
1658162400000|2022-07-18 16:40:00|682.23|681.93|681.83|681.53|682.23|681.93|681.83|681.53|13
1658162700000|2022-07-18 16:45:00|681.73|681.43|681.63|681.33|681.73|681.43|681.53|681.23|9
1658163000000|2022-07-18 16:50:00|681.53|681.23|681.23|680.93|681.63|681.33|681.13|680.83|6
1658163300000|2022-07-18 16:55:00|681.13|680.83|680.83|680.53|681.13|680.83|680.73|680.43|19
1658163600000|2022-07-18 17:00:00|680.73|680.43|680.93|680.63|680.93|680.63|680.73|680.43|8
1658163900000|2022-07-18 17:05:00|680.83|680.53|680.63|680.33|680.83|680.53|680.63|680.33|15
1658164200000|2022-07-18 17:10:00|680.53|680.23|680.53|680.23|680.63|680.33|680.33|680.03|23
1658164500000|2022-07-18 17:15:00|680.43|680.13|679.83|679.53|680.43|680.13|679.83|679.53|25
1658164800000|2022-07-18 17:20:00|679.93|679.63|679.93|679.63|680.03|679.73|679.53|679.23|13
1658165100000|2022-07-18 17:25:00|680.03|679.73|680.13|679.83|680.23|679.93|679.93|679.63|38
1658165400000|2022-07-18 17:30:00|680.03|679.73|679.13|678.83|680.03|679.73|679.13|678.83|38
1658165700000|2022-07-18 17:35:00|679.03|678.73|678.83|678.53|679.33|679.03|678.43|678.13|26
1658166000000|2022-07-18 17:40:00|678.73|678.43|678.63|678.33|679.03|678.73|678.53|678.23|27
1658166300000|2022-07-18 17:45:00|678.73|678.43|678.13|677.83|678.83|678.53|678.13|677.83|12
1658166600000|2022-07-18 17:50:00|678.03|677.73|678.43|678.13|678.53|678.23|678.03|677.73|15
1658166900000|2022-07-18 17:55:00|678.33|678.03|676.93|676.63|678.33|678.03|676.73|676.43|35
1658167200000|2022-07-18 18:00:00|676.83|676.53|677.23|676.93|677.23|676.93|676.73|676.43|42
1658167500000|2022-07-18 18:05:00|677.13|676.83|677.03|676.73|677.23|676.93|676.83|676.53|24
1658167800000|2022-07-18 18:10:00|677.13|676.83|677.33|677.03|677.43|677.13|676.73|676.43|17
1658168100000|2022-07-18 18:15:00|677.23|676.93|677.73|677.43|677.93|677.63|677.23|676.93|14
1658168400000|2022-07-18 18:20:00|677.63|677.33|677.23|676.93|677.93|677.63|677.23|676.93|7
1658168700000|2022-07-18 18:25:00|677.33|677.03|676.63|676.33|677.33|677.03|676.63|676.33|11
1658169000000|2022-07-18 18:30:00|676.73|676.43|676.93|676.63|676.93|676.63|676.53|676.23|15
1658169300000|2022-07-18 18:35:00|677.03|676.73|677.33|677.03|677.53|677.23|676.93|676.63|13
1658169600000|2022-07-18 18:40:00|677.23|676.93|676.23|675.93|677.23|676.93|676.13|675.83|17
1658169900000|2022-07-18 18:45:00|676.13|675.83|676.03|675.73|676.23|675.93|675.73|675.43|40
1658170200000|2022-07-18 18:50:00|676.13|675.83|675.63|675.33|676.23|675.93|675.33|675.03|38
1658170500000|2022-07-18 18:55:00|675.73|675.43|675.43|675.13|675.73|675.43|675.23|674.93|32
1658170800000|2022-07-18 19:00:00|675.33|675.03|675.53|675.23|675.73|675.43|675.23|674.93|41
1658171100000|2022-07-18 19:05:00|675.63|675.33|676.23|675.93|676.33|676.03|675.43|675.13|22
1658171400000|2022-07-18 19:10:00|676.13|675.83|676.03|675.73|676.13|675.83|675.53|675.23|20
1658171700000|2022-07-18 19:15:00|675.93|675.63|676.33|676.03|676.43|676.13|675.83|675.53|17
1658172000000|2022-07-18 19:20:00|676.43|676.13|675.83|675.53|676.43|676.13|675.73|675.43|33
1658172300000|2022-07-18 19:25:00|675.93|675.63|674.93|674.63|675.93|675.63|674.93|674.63|36
1658172600000|2022-07-18 19:30:00|675.03|674.73|674.63|674.33|675.03|674.73|674.33|674.03|72
1658172900000|2022-07-18 19:35:00|674.73|674.43|674.03|673.73|674.83|674.53|674.03|673.73|49
1658173200000|2022-07-18 19:40:00|674.13|673.83|674.23|673.93|674.53|674.23|674.03|673.73|61
1658173500000|2022-07-18 19:45:00|674.13|673.83|673.73|673.43|674.13|673.83|673.53|673.23|75
1658173800000|2022-07-18 19:50:00|673.63|673.33|675.13|674.83|675.13|674.83|673.53|673.23|87
1658174100000|2022-07-18 19:55:00|675.03|674.73|675.53|675.03|676.93|676.63|674.73|674.43|97
1658174400000|2022-07-18 20:00:00|675.63|675.13|675.53|675.03|676.33|675.83|675.33|674.83|0
1658174700000|2022-07-18 20:05:00|675.63|675.13|676.13|675.63|676.23|675.73|675.53|675.03|0
1658175000000|2022-07-18 20:10:00|676.23|675.73|676.23|675.73|676.43|675.93|676.03|675.53|0
1658175300000|2022-07-18 20:15:00|676.13|675.63|676.33|675.83|676.33|675.83|676.03|675.53|0
1658175600000|2022-07-18 20:20:00|676.23|675.73|676.33|675.83|676.43|675.93|676.23|675.73|0
1658175900000|2022-07-18 20:25:00|676.23|675.73|676.23|675.73|676.33|675.83|676.23|675.73|0
1658176200000|2022-07-18 20:30:00|676.33|675.83|676.23|675.73|676.33|675.83|676.23|675.73|0
1658176500000|2022-07-18 20:35:00|676.33|675.83|676.23|675.73|676.33|675.83|676.23|675.73|0
1658176800000|2022-07-18 20:40:00|676.33|675.83|676.23|675.73|676.33|675.83|676.23|675.73|0
1658177100000|2022-07-18 20:45:00|676.13|675.63|676.13|675.63|676.23|675.73|676.13|675.63|0
1658177400000|2022-07-18 20:50:00|676.23|675.73|676.43|675.93|676.43|675.93|676.13|675.63|0
1658177700000|2022-07-18 20:55:00|676.33|675.83|676.33|675.83|676.33|675.83|676.23|675.73|0
1658178000000|2022-07-18 21:00:00|676.23|675.73|676.23|675.73|676.23|675.73|676.13|675.63|0
1658178300000|2022-07-18 21:05:00|676.33|675.83|676.33|675.83|676.33|675.83|676.23|675.73|0
1658178600000|2022-07-18 21:10:00|676.23|675.73|676.23|675.73|676.33|675.83|676.23|675.73|0
1658178900000|2022-07-18 21:15:00|676.13|675.63|676.03|675.53|676.13|675.63|676.03|675.53|0
1658179200000|2022-07-18 21:20:00|676.13|675.63|676.33|675.83|676.33|675.83|676.13|675.63|0
1658180100000|2022-07-18 21:35:00|676.23|675.73|676.33|675.83|676.33|675.83|676.23|675.73|0
1658180400000|2022-07-18 21:40:00|676.23|675.73|676.33|675.83|676.33|675.83|676.23|675.73|0
1658181300000|2022-07-18 21:55:00|676.43|675.93|676.33|675.83|676.43|675.93|676.33|675.83|0
1658181600000|2022-07-18 22:00:00|676.13|675.63|676.03|675.53|676.33|675.83|676.03|675.53|0
1658181900000|2022-07-18 22:05:00|675.93|675.43|676.03|675.53|676.03|675.53|675.93|675.43|0
1658182200000|2022-07-18 22:10:00|676.13|675.63|676.03|675.53|676.33|675.83|676.03|675.53|0
1658182500000|2022-07-18 22:15:00|675.93|675.43|676.13|675.63|676.13|675.63|675.83|675.33|0
1658182800000|2022-07-18 22:20:00|676.23|675.73|676.43|675.93|676.53|676.03|676.13|675.63|0
1658183100000|2022-07-18 22:25:00|676.33|675.83|676.23|675.73|676.43|675.93|676.23|675.73|0
1658183400000|2022-07-18 22:30:00|676.33|675.83|676.23|675.73|676.33|675.83|676.23|675.73|0
1658183700000|2022-07-18 22:35:00|676.33|675.83|676.73|676.23|676.83|676.33|676.33|675.83|0
1658184000000|2022-07-18 22:40:00|676.83|676.33|676.83|676.33|676.83|676.33|676.73|676.23|0
1658184300000|2022-07-18 22:45:00|676.73|676.23|676.73|676.23|676.83|676.33|676.63|676.13|0
1658184600000|2022-07-18 22:50:00|676.63|676.13|676.63|676.13|676.73|676.23|676.63|676.13|0
1658184900000|2022-07-18 22:55:00|676.73|676.23|676.53|676.03|676.73|676.23|676.53|676.03|0
1658185200000|2022-07-18 23:00:00|676.63|676.13|676.23|675.73|676.63|676.13|676.23|675.73|0
1658185500000|2022-07-18 23:05:00|676.13|675.63|676.23|675.73|676.23|675.73|676.03|675.53|0
1658185800000|2022-07-18 23:10:00|676.33|675.83|676.23|675.73|676.33|675.83|676.13|675.63|0
1658186100000|2022-07-18 23:15:00|676.33|675.83|676.43|675.93|676.53|676.03|676.33|675.83|0
1658186400000|2022-07-18 23:20:00|676.33|675.83|676.43|675.93|676.43|675.93|676.33|675.83|0
1658186700000|2022-07-18 23:25:00|676.53|676.03|676.53|676.03|676.63|676.13|676.43|675.93|0
1658187000000|2022-07-18 23:30:00|676.63|676.13|676.73|676.23|676.73|676.23|676.53|676.03|0
1658187300000|2022-07-18 23:35:00|676.63|676.13|677.03|676.53|677.13|676.63|676.63|676.13|0
1658187600000|2022-07-18 23:40:00|676.93|676.43|677.13|676.63|677.23|676.73|676.73|676.23|0
1658187900000|2022-07-18 23:45:00|677.03|676.53|676.73|676.23|677.03|676.53|676.63|676.13|0
1658188200000|2022-07-18 23:50:00|676.63|676.13|677.23|676.73|677.23|676.73|676.63|676.13|0
1658188500000|2022-07-18 23:55:00|677.13|676.63|677.33|676.83|677.43|676.93|677.13|676.63|0
1658188800000|2022-07-19 00:00:00|677.43|676.93|676.83|676.33|677.53|677.03|676.73|676.23|0
1658189100000|2022-07-19 00:05:00|676.73|676.23|676.63|676.13|676.73|676.23|676.33|675.83|0
1658189400000|2022-07-19 00:10:00|676.53|676.03|676.63|676.13|676.73|676.23|676.53|676.03|0
1658189700000|2022-07-19 00:15:00|676.53|676.03|675.93|675.43|676.73|676.23|675.73|675.23|0
1658190000000|2022-07-19 00:20:00|676.03|675.53|676.13|675.63|676.13|675.63|675.73|675.23|0
1658190300000|2022-07-19 00:25:00|676.33|675.83|676.13|675.63|676.33|675.83|675.93|675.43|0
1658190600000|2022-07-19 00:30:00|675.93|675.43|675.23|674.73|675.93|675.43|675.03|674.53|0
1658190900000|2022-07-19 00:35:00|675.43|674.93|675.23|674.73|675.43|674.93|674.83|674.33|0
1658191200000|2022-07-19 00:40:00|675.03|674.53|675.63|675.13|675.63|675.13|675.03|674.53|0
1658191500000|2022-07-19 00:45:00|675.43|674.93|675.03|674.53|675.63|675.13|675.03|674.53|0
1658191800000|2022-07-19 00:50:00|675.13|674.63|675.63|675.13|675.63|675.13|675.03|674.53|0
1658192100000|2022-07-19 00:55:00|675.53|675.03|675.73|675.23|675.73|675.23|675.53|675.03|0
1658192400000|2022-07-19 01:00:00|675.63|675.13|676.13|675.63|676.13|675.63|675.43|674.93|0
1658192700000|2022-07-19 01:05:00|676.33|675.83|676.13|675.63|676.33|675.83|675.93|675.43|0
1658193000000|2022-07-19 01:10:00|676.33|675.83|676.33|675.83|676.53|676.03|676.13|675.63|0
1658193300000|2022-07-19 01:15:00|676.13|675.63|676.13|675.63|676.33|675.83|675.93|675.43|0
1658193600000|2022-07-19 01:20:00|676.23|675.73|676.73|676.23|676.73|676.23|676.13|675.63|0
1658193900000|2022-07-19 01:25:00|676.53|676.03|676.73|676.23|676.93|676.43|676.33|675.83|0
1658194200000|2022-07-19 01:30:00|676.63|676.13|677.13|676.63|677.33|676.83|676.53|676.03|0
1658194500000|2022-07-19 01:35:00|676.93|676.43|676.73|676.23|677.03|676.53|676.73|676.23|0
1658194800000|2022-07-19 01:40:00|676.93|676.43|676.73|676.23|676.93|676.43|676.73|676.23|0
1658195100000|2022-07-19 01:45:00|676.63|676.13|677.13|676.63|677.13|676.63|676.33|675.83|0
1658195400000|2022-07-19 01:50:00|676.93|676.43|676.93|676.43|677.13|676.63|676.73|676.23|0
1658195700000|2022-07-19 01:55:00|676.73|676.23|675.93|675.43|676.73|676.23|675.93|675.43|0
1658196000000|2022-07-19 02:00:00|676.13|675.63|676.33|675.83|676.53|676.03|675.93|675.43|0
1658196300000|2022-07-19 02:05:00|676.13|675.63|676.93|676.43|677.03|676.53|676.13|675.63|0
1658196600000|2022-07-19 02:10:00|676.73|676.23|676.93|676.43|676.93|676.43|676.53|676.03|0
1658196900000|2022-07-19 02:15:00|676.73|676.23|676.63|676.13|677.33|676.83|676.53|676.03|0
1658197200000|2022-07-19 02:20:00|676.73|676.23|676.53|676.03|676.93|676.43|676.53|676.03|0
1658197500000|2022-07-19 02:25:00|676.73|676.23|676.93|676.43|676.93|676.43|676.53|676.03|0
1658197800000|2022-07-19 02:30:00|676.73|676.23|676.93|676.43|676.93|676.43|676.73|676.23|0
1658198100000|2022-07-19 02:35:00|676.73|676.23|677.13|676.63|677.13|676.63|676.63|676.13|0
1658198400000|2022-07-19 02:40:00|677.03|676.53|676.73|676.23|677.13|676.63|676.73|676.23|0
1658198700000|2022-07-19 02:45:00|676.53|676.03|676.53|676.03|676.73|676.23|676.53|676.03|0
1658199000000|2022-07-19 02:50:00|676.63|676.13|676.33|675.83|676.73|676.23|676.33|675.83|0
1658199300000|2022-07-19 02:55:00|676.43|675.93|676.33|675.83|676.53|676.03|676.33|675.83|0
1658199600000|2022-07-19 03:00:00|676.43|675.93|676.43|675.93|676.53|676.03|676.33|675.83|0
1658199900000|2022-07-19 03:05:00|676.53|676.03|676.53|676.03|676.53|676.03|676.33|675.83|0
1658200200000|2022-07-19 03:10:00|676.43|675.93|676.33|675.83|676.53|676.03|676.33|675.83|0
1658200500000|2022-07-19 03:15:00|676.53|676.03|676.43|675.93|676.53|676.03|676.33|675.83|0
1658200800000|2022-07-19 03:20:00|676.53|676.03|676.33|675.83|676.53|676.03|676.13|675.63|0
1658201100000|2022-07-19 03:25:00|676.43|675.93|676.33|675.83|676.43|675.93|676.13|675.63|0
1658201400000|2022-07-19 03:30:00|676.23|675.73|675.83|675.33|676.33|675.83|675.83|675.33|0
1658201700000|2022-07-19 03:35:00|675.63|675.13|675.43|674.93|675.63|675.13|675.43|674.93|0
1658202000000|2022-07-19 03:40:00|675.23|674.73|675.33|674.83|675.43|674.93|675.23|674.73|0
1658202300000|2022-07-19 03:45:00|675.43|674.93|675.43|674.93|675.43|674.93|675.23|674.73|0
1658202600000|2022-07-19 03:50:00|675.23|674.73|675.23|674.73|675.43|674.93|675.23|674.73|0
1658202900000|2022-07-19 03:55:00|675.33|674.83|675.63|675.13|675.63|675.13|675.23|674.73|0
1658203200000|2022-07-19 04:00:00|675.53|675.03|675.43|674.93|675.53|675.03|675.43|674.93|0
1658204100000|2022-07-19 04:15:00|675.53|675.03|675.43|674.93|675.63|675.13|675.43|674.93|0
1658204400000|2022-07-19 04:20:00|675.53|675.03|675.23|674.73|675.63|675.13|675.23|674.73|0
1658204700000|2022-07-19 04:25:00|675.33|674.83|675.63|675.13|675.63|675.13|675.23|674.73|0
1658205000000|2022-07-19 04:30:00|675.43|674.93|675.63|675.13|675.63|675.13|675.23|674.73|0
1658205300000|2022-07-19 04:35:00|675.43|674.93|675.63|675.13|675.63|675.13|675.43|674.93|0
1658205600000|2022-07-19 04:40:00|675.43|674.93|675.43|674.93|675.63|675.13|675.43|674.93|0
1658205900000|2022-07-19 04:45:00|675.63|675.13|675.63|675.13|675.63|675.13|675.53|675.03|0
1658206200000|2022-07-19 04:50:00|675.43|674.93|675.23|674.73|675.63|675.13|675.23|674.73|0
1658206500000|2022-07-19 04:55:00|675.43|674.93|675.03|674.53|675.43|674.93|674.83|674.33|0
1658206800000|2022-07-19 05:00:00|674.93|674.43|674.83|674.33|675.03|674.53|674.63|674.13|0
1658207100000|2022-07-19 05:05:00|674.93|674.43|675.23|674.73|675.23|674.73|674.83|674.33|0
1658207400000|2022-07-19 05:10:00|675.43|674.93|675.43|674.93|675.63|675.13|675.43|674.93|0
1658207700000|2022-07-19 05:15:00|675.33|674.83|675.43|674.93|675.43|674.93|675.33|674.83|0
1658208000000|2022-07-19 05:20:00|675.23|674.73|675.23|674.73|675.23|674.73|675.23|674.73|0
1658208300000|2022-07-19 05:25:00|675.43|674.93|675.43|674.93|675.83|675.33|675.43|674.93|0
1658208600000|2022-07-19 05:30:00|675.53|675.03|676.33|675.83|676.33|675.83|675.43|674.93|0
1658208900000|2022-07-19 05:35:00|676.53|676.03|676.33|675.83|676.53|676.03|676.33|675.83|0
1658209200000|2022-07-19 05:40:00|676.43|675.93|676.33|675.83|676.43|675.93|676.33|675.83|0
1658209500000|2022-07-19 05:45:00|676.13|675.63|676.53|676.03|676.53|676.03|676.13|675.63|0
1658209800000|2022-07-19 05:50:00|676.63|676.13|676.53|676.03|676.73|676.23|676.33|675.83|0
1658210100000|2022-07-19 05:55:00|676.33|675.83|676.13|675.63|676.53|676.03|676.13|675.63|0
1658210400000|2022-07-19 06:00:00|676.23|675.93|675.83|675.53|676.23|675.93|675.43|675.13|28
1658210700000|2022-07-19 06:05:00|675.73|675.43|676.23|675.93|676.33|676.03|675.53|675.23|27
1658211000000|2022-07-19 06:10:00|676.13|675.83|676.53|676.23|677.03|676.73|676.13|675.83|38
1658211300000|2022-07-19 06:15:00|676.63|676.33|676.13|675.83|676.83|676.53|676.13|675.83|42
1658211600000|2022-07-19 06:20:00|676.23|675.93|675.83|675.53|676.43|676.13|675.83|675.53|27
1658211900000|2022-07-19 06:25:00|675.93|675.63|675.83|675.53|676.03|675.73|675.53|675.23|30
1658212200000|2022-07-19 06:30:00|675.93|675.63|675.53|675.23|676.23|675.93|675.33|675.03|29
1658212500000|2022-07-19 06:35:00|675.43|675.13|675.23|674.93|675.53|675.23|674.93|674.63|28
1658212800000|2022-07-19 06:40:00|675.33|675.03|675.33|675.03|675.43|675.13|675.23|674.93|9
1658213100000|2022-07-19 06:45:00|675.23|674.93|675.43|675.13|675.63|675.33|675.23|674.93|42
1658213400000|2022-07-19 06:50:00|675.33|675.03|675.33|675.03|675.73|675.43|675.33|675.03|11
1658213700000|2022-07-19 06:55:00|675.43|675.13|675.23|674.93|675.53|675.23|674.93|674.63|51
1658214000000|2022-07-19 07:00:00|675.13|675.03|678.23|678.13|678.23|678.13|673.93|673.83|592
1658214300000|2022-07-19 07:05:00|678.13|678.03|676.83|676.73|678.53|678.43|676.73|676.63|357
1658214600000|2022-07-19 07:10:00|676.93|676.83|677.23|677.13|677.23|677.13|676.23|676.13|366
1658214900000|2022-07-19 07:15:00|677.43|677.33|677.73|677.63|678.43|678.33|677.23|677.13|381
1658215200000|2022-07-19 07:20:00|677.83|677.73|677.33|677.23|678.23|678.13|677.23|677.13|201
1658215500000|2022-07-19 07:25:00|677.43|677.33|677.33|677.23|678.53|678.43|677.23|677.13|665
1658215800000|2022-07-19 07:30:00|677.23|677.13|675.63|675.53|677.33|677.23|675.23|675.13|443
1658216100000|2022-07-19 07:35:00|675.53|675.43|676.33|676.23|676.33|676.23|675.13|675.03|251
1658216400000|2022-07-19 07:40:00|676.35|676.25|673.55|673.45|676.35|676.25|673.35|673.25|321
1658216700000|2022-07-19 07:45:00|673.65|673.55|675.25|675.15|675.55|675.45|673.55|673.45|335
1658217000000|2022-07-19 07:50:00|675.35|675.25|674.25|674.15|675.55|675.45|674.15|674.05|147
1658217300000|2022-07-19 07:55:00|674.15|674.05|674.35|674.25|674.65|674.55|673.45|673.35|203
1658217600000|2022-07-19 08:00:00|674.45|674.35|673.75|673.65|674.75|674.65|673.65|673.55|241
1658217900000|2022-07-19 08:05:00|673.85|673.75|674.05|673.95|674.45|674.35|673.25|673.15|185
1658218200000|2022-07-19 08:10:00|674.15|674.05|674.05|673.95|674.15|674.05|673.45|673.35|111
1658218500000|2022-07-19 08:15:00|674.15|674.05|673.45|673.35|674.15|674.05|673.45|673.35|99
1658218800000|2022-07-19 08:20:00|673.55|673.45|674.25|674.15|674.25|674.15|673.45|673.35|127
1658219100000|2022-07-19 08:25:00|674.35|674.25|673.35|673.25|674.45|674.35|673.35|673.25|122
1658219400000|2022-07-19 08:30:00|673.25|673.15|675.05|674.95|675.05|674.95|673.15|673.05|170
1658219700000|2022-07-19 08:35:00|675.15|675.05|675.55|675.45|676.05|675.95|674.95|674.85|176
1658220000000|2022-07-19 08:40:00|675.65|675.55|676.05|675.95|676.35|676.25|675.55|675.45|112
1658220300000|2022-07-19 08:45:00|676.15|676.05|675.55|675.45|676.35|676.25|675.45|675.35|103
1658220600000|2022-07-19 08:50:00|675.65|675.55|675.25|675.15|675.65|675.55|674.55|674.45|84
1658220900000|2022-07-19 08:55:00|675.35|675.25|676.25|676.15|676.55|676.45|675.35|675.25|152
1658221200000|2022-07-19 09:00:00|676.15|676.05|676.25|676.15|676.85|676.75|675.85|675.75|149
1658221500000|2022-07-19 09:05:00|676.15|676.05|676.25|676.15|676.65|676.55|675.95|675.85|168
1658221800000|2022-07-19 09:10:00|676.15|676.05|676.95|676.85|677.15|677.05|676.15|676.05|162
1658222100000|2022-07-19 09:15:00|677.05|676.95|676.65|676.55|677.15|677.05|676.35|676.25|89
1658222400000|2022-07-19 09:20:00|676.75|676.65|677.25|677.15|677.85|677.75|676.35|676.25|196
1658222700000|2022-07-19 09:25:00|677.15|677.05|677.35|677.25|677.55|677.45|677.05|676.95|78
1658223000000|2022-07-19 09:30:00|677.45|677.35|677.65|677.55|677.95|677.85|677.25|677.15|91
1658223300000|2022-07-19 09:35:00|677.75|677.65|677.75|677.65|677.85|677.75|677.45|677.35|64
1658223600000|2022-07-19 09:40:00|677.85|677.75|677.55|677.45|678.15|678.05|677.55|677.45|121
1658223900000|2022-07-19 09:45:00|677.65|677.55|677.75|677.65|677.75|677.65|677.15|677.05|111
1658224200000|2022-07-19 09:50:00|677.65|677.55|678.05|677.95|678.55|678.45|677.65|677.55|162
1658224500000|2022-07-19 09:55:00|677.95|677.85|677.25|677.15|678.05|677.95|677.15|677.05|87
1658224800000|2022-07-19 10:00:00|677.15|677.05|677.95|677.85|678.05|677.95|677.05|676.95|143
1658225100000|2022-07-19 10:05:00|678.05|677.95|678.75|678.65|678.75|678.65|677.95|677.85|146
1658225400000|2022-07-19 10:10:00|678.85|678.75|679.05|678.95|679.25|679.15|678.35|678.25|120
1658225700000|2022-07-19 10:15:00|678.95|678.85|678.45|678.35|679.05|678.95|678.45|678.35|146
1658226000000|2022-07-19 10:20:00|678.55|678.45|678.85|678.75|679.15|679.05|678.45|678.35|69
1658226300000|2022-07-19 10:25:00|678.95|678.85|678.85|678.75|679.25|679.15|678.35|678.25|189
1658226600000|2022-07-19 10:30:00|678.75|678.65|679.85|679.75|679.95|679.85|678.75|678.65|105
1658226900000|2022-07-19 10:35:00|679.75|679.65|680.15|680.05|680.25|680.15|679.35|679.25|101
1658227200000|2022-07-19 10:40:00|680.05|679.95|680.15|680.05|680.25|680.15|679.85|679.75|70
1658227500000|2022-07-19 10:45:00|680.05|679.95|680.05|679.95|680.55|680.45|680.05|679.95|86
1658227800000|2022-07-19 10:50:00|679.95|679.85|679.85|679.75|680.45|680.35|679.75|679.65|231
1658228100000|2022-07-19 10:55:00|679.95|679.85|679.55|679.45|680.15|680.05|679.45|679.35|156
1658228400000|2022-07-19 11:00:00|679.45|679.35|679.55|679.45|679.75|679.65|679.15|679.05|72
1658228700000|2022-07-19 11:05:00|679.45|679.35|679.45|679.35|679.75|679.65|679.25|679.15|54
1658229000000|2022-07-19 11:10:00|679.35|679.25|679.95|679.85|679.95|679.85|679.35|679.25|57
1658229300000|2022-07-19 11:15:00|680.05|679.95|678.75|678.65|680.05|679.95|678.75|678.65|64
1658229600000|2022-07-19 11:20:00|678.65|678.55|679.35|679.25|679.35|679.25|678.55|678.45|52
1658229900000|2022-07-19 11:25:00|679.45|679.35|680.05|679.95|680.05|679.95|679.35|679.25|154
1658230200000|2022-07-19 11:30:00|680.15|680.05|679.95|679.85|680.25|680.15|679.45|679.35|87
1658230500000|2022-07-19 11:35:00|680.05|679.95|679.75|679.65|680.15|680.05|679.65|679.55|78
1658230800000|2022-07-19 11:40:00|679.79|679.69|679.69|679.59|679.99|679.89|679.49|679.39|107
1658231100000|2022-07-19 11:45:00|679.79|679.69|680.29|680.19|680.39|680.29|679.69|679.59|84
1658231400000|2022-07-19 11:50:00|680.39|680.29|681.19|681.09|681.29|681.19|680.39|680.29|153
1658231700000|2022-07-19 11:55:00|681.09|680.99|680.89|680.79|681.19|681.09|680.89|680.79|46
1658232000000|2022-07-19 12:00:00|680.99|680.89|681.09|680.99|681.39|681.29|680.79|680.69|62
1658232300000|2022-07-19 12:05:00|681.19|681.09|680.99|680.89|681.29|681.19|680.79|680.69|61
1658232600000|2022-07-19 12:10:00|680.79|680.69|681.09|680.99|681.09|680.99|680.59|680.49|95
1658232900000|2022-07-19 12:15:00|681.19|681.09|680.89|680.79|681.69|681.59|680.79|680.69|101
1658233200000|2022-07-19 12:20:00|680.99|680.89|680.99|680.89|681.09|680.99|680.59|680.49|65
1658233500000|2022-07-19 12:25:00|681.09|680.99|680.89|680.79|681.09|680.99|680.69|680.59|54
1658233800000|2022-07-19 12:30:00|680.99|680.89|681.39|681.29|681.59|681.49|680.79|680.69|72
1658234100000|2022-07-19 12:35:00|681.29|681.19|681.79|681.69|682.09|681.99|681.19|681.09|152
1658234400000|2022-07-19 12:40:00|681.69|681.59|682.59|682.49|682.59|682.49|681.49|681.39|125
1658234700000|2022-07-19 12:45:00|682.69|682.59|683.09|682.99|683.09|682.99|682.39|682.29|221
1658235000000|2022-07-19 12:50:00|682.99|682.89|683.09|682.99|683.19|683.09|682.79|682.69|272
1658235300000|2022-07-19 12:55:00|682.99|682.89|683.19|683.09|683.19|683.09|682.79|682.69|134
1658235600000|2022-07-19 13:00:00|683.29|683.19|683.19|683.09|683.39|683.29|682.79|682.69|92
1658235900000|2022-07-19 13:05:00|683.09|682.99|683.29|683.19|683.39|683.29|682.59|682.49|142
1658236200000|2022-07-19 13:10:00|683.39|683.29|682.89|682.79|683.39|683.29|682.69|682.59|135
1658236500000|2022-07-19 13:15:00|682.79|682.69|683.39|683.29|683.59|683.49|682.69|682.59|144
1658236800000|2022-07-19 13:20:00|683.49|683.39|684.09|683.99|684.09|683.99|683.29|683.19|162
1658237100000|2022-07-19 13:25:00|683.99|683.89|684.59|684.49|684.89|684.79|683.99|683.89|196
1658237400000|2022-07-19 13:30:00|684.49|684.39|684.89|684.79|685.39|685.29|683.99|683.89|373
1658237700000|2022-07-19 13:35:00|684.99|684.89|685.39|685.29|685.99|685.89|684.49|684.39|287
1658238000000|2022-07-19 13:40:00|685.49|685.39|684.29|684.19|685.69|685.59|684.19|684.09|325
1658238300000|2022-07-19 13:45:00|684.49|684.39|683.69|683.59|684.49|684.39|683.29|683.19|233
1658238600000|2022-07-19 13:50:00|683.79|683.69|684.89|684.79|684.89|684.79|683.59|683.49|232
1658238900000|2022-07-19 13:55:00|684.99|684.89|685.89|685.79|685.99|685.89|684.59|684.49|236
1658239200000|2022-07-19 14:00:00|685.99|685.89|685.89|685.79|686.19|686.09|685.59|685.49|183
1658239500000|2022-07-19 14:05:00|685.79|685.69|685.29|685.19|685.89|685.79|684.99|684.89|170
1658239800000|2022-07-19 14:10:00|685.27|685.17|687.17|687.07|687.47|687.37|685.07|684.97|838
1658240100000|2022-07-19 14:15:00|687.07|686.97|688.67|688.57|689.07|688.97|686.97|686.87|657
1658240400000|2022-07-19 14:20:00|688.57|688.47|688.27|688.17|690.37|690.27|688.17|688.07|711
1658240700000|2022-07-19 14:25:00|688.17|688.07|688.67|688.57|689.17|689.07|688.07|687.97|443
1658241000000|2022-07-19 14:30:00|688.77|688.67|688.17|688.07|689.17|689.07|688.07|687.97|303
1658241300000|2022-07-19 14:35:00|688.27|688.17|688.27|688.17|688.77|688.67|687.77|687.67|267
1658241600000|2022-07-19 14:40:00|688.17|688.07|688.77|688.67|688.77|688.67|687.97|687.87|180
1658241900000|2022-07-19 14:45:00|688.87|688.77|689.57|689.47|689.57|689.47|688.77|688.67|183
1658242200000|2022-07-19 14:50:00|689.47|689.37|689.47|689.37|690.07|689.97|689.37|689.27|252
1658242500000|2022-07-19 14:55:00|689.57|689.47|689.07|688.97|689.57|689.47|688.77|688.67|159
1658242800000|2022-07-19 15:00:00|689.17|689.07|690.47|690.37|690.57|690.47|689.17|689.07|256
1658243100000|2022-07-19 15:05:00|690.37|690.27|690.87|690.77|691.07|690.97|690.37|690.27|259
1658243400000|2022-07-19 15:10:00|690.97|690.87|690.67|690.57|691.17|691.07|690.47|690.37|186
1658243700000|2022-07-19 15:15:00|690.77|690.67|690.17|690.07|690.97|690.87|690.07|689.97|282
1658244000000|2022-07-19 15:20:00|690.27|690.17|690.27|690.17|690.57|690.47|689.97|689.87|219
1658244300000|2022-07-19 15:25:00|690.37|690.27|690.37|690.27|690.87|690.77|690.27|690.17|363
1658244600000|2022-07-19 15:30:00|690.47|690.17|689.67|689.37|691.27|690.97|689.67|689.37|812
1658244900000|2022-07-19 15:35:00|689.87|689.57|688.57|688.27|689.97|689.67|688.57|688.27|323
1658245200000|2022-07-19 15:40:00|688.67|688.37|688.37|688.07|688.67|688.37|688.07|687.77|71
1658245500000|2022-07-19 15:45:00|688.27|687.97|688.47|688.17|688.87|688.57|688.27|687.97|63
1658245800000|2022-07-19 15:50:00|688.57|688.27|688.97|688.67|689.07|688.77|688.57|688.27|41
1658246100000|2022-07-19 15:55:00|689.07|688.77|688.97|688.67|689.07|688.77|688.57|688.27|36
1658246400000|2022-07-19 16:00:00|689.07|688.77|688.57|688.27|689.07|688.77|688.47|688.17|53
1658246700000|2022-07-19 16:05:00|688.47|688.17|687.97|687.67|688.57|688.27|687.77|687.47|46
1658247000000|2022-07-19 16:10:00|688.07|687.77|687.77|687.47|688.27|687.97|687.67|687.37|36
1658247300000|2022-07-19 16:15:00|687.67|687.37|688.27|687.97|688.37|688.07|687.67|687.37|21
1658247600000|2022-07-19 16:20:00|688.37|688.07|688.87|688.57|688.87|688.57|688.27|687.97|13
1658247900000|2022-07-19 16:25:00|688.77|688.47|688.67|688.37|688.87|688.57|688.67|688.37|14
1658248200000|2022-07-19 16:30:00|688.77|688.47|689.17|688.87|689.17|688.87|688.67|688.37|19
1658248500000|2022-07-19 16:35:00|689.27|688.97|688.97|688.67|689.27|688.97|688.87|688.57|12
1658248800000|2022-07-19 16:40:00|688.87|688.57|689.27|688.97|689.37|689.07|688.87|688.57|9
1658249100000|2022-07-19 16:45:00|689.17|688.87|689.57|689.27|689.67|689.37|689.17|688.87|29
1658249400000|2022-07-19 16:50:00|689.47|689.17|689.17|688.87|689.67|689.37|689.17|688.87|15
1658249700000|2022-07-19 16:55:00|689.07|688.77|689.57|689.27|689.67|689.37|689.07|688.77|21
1658250000000|2022-07-19 17:00:00|689.47|689.17|689.57|689.27|689.67|689.37|689.37|689.07|12
1658250300000|2022-07-19 17:05:00|689.47|689.17|689.07|688.77|689.57|689.27|689.07|688.77|36
1658250600000|2022-07-19 17:10:00|689.17|688.87|689.37|689.07|689.67|689.37|689.07|688.77|18
1658250900000|2022-07-19 17:15:00|689.27|688.97|689.07|688.77|689.57|689.27|688.97|688.67|10
1658251200000|2022-07-19 17:20:00|688.97|688.67|689.27|688.97|689.27|688.97|688.87|688.57|29
1658251500000|2022-07-19 17:25:00|689.37|689.07|689.47|689.17|689.57|689.27|689.17|688.87|21
1658251800000|2022-07-19 17:30:00|689.57|689.27|690.07|689.77|690.07|689.77|689.57|689.27|10
1658252100000|2022-07-19 17:35:00|690.17|689.87|690.67|690.37|690.67|690.37|689.97|689.67|10
1658252400000|2022-07-19 17:40:00|690.77|690.47|691.27|690.97|691.27|690.97|690.67|690.37|22
1658252700000|2022-07-19 17:45:00|691.17|690.87|691.27|690.97|691.27|690.97|690.97|690.67|23
1658253000000|2022-07-19 17:50:00|691.17|690.87|690.87|690.57|691.27|690.97|690.67|690.37|18
1658253300000|2022-07-19 17:55:00|690.77|690.47|691.27|690.97|691.37|691.07|690.77|690.47|24
1658253600000|2022-07-19 18:00:00|691.17|690.87|691.77|691.47|691.77|691.47|691.17|690.87|31
1658253900000|2022-07-19 18:05:00|691.67|691.37|692.07|691.77|692.17|691.87|691.67|691.37|33
1658254200000|2022-07-19 18:10:00|692.17|691.87|691.77|691.47|692.17|691.87|691.67|691.37|11
1658254500000|2022-07-19 18:15:00|691.67|691.37|691.97|691.67|691.97|691.67|691.47|691.17|10
1658254800000|2022-07-19 18:20:00|691.87|691.57|691.87|691.57|691.87|691.57|691.57|691.27|5
1658255100000|2022-07-19 18:25:00|691.77|691.47|690.67|690.37|691.77|691.47|690.57|690.27|52
1658255400000|2022-07-19 18:30:00|690.57|690.27|690.97|690.67|691.17|690.87|690.57|690.27|10
1658255700000|2022-07-19 18:35:00|691.07|690.77|690.87|690.57|691.17|690.87|690.77|690.47|18
1658256000000|2022-07-19 18:40:00|690.77|690.47|691.17|690.87|691.27|690.97|690.67|690.37|22
1658256300000|2022-07-19 18:45:00|691.07|690.77|690.77|690.47|691.17|690.87|690.47|690.17|11
1658256600000|2022-07-19 18:50:00|690.67|690.37|691.17|690.87|691.17|690.87|690.57|690.27|6
1658256900000|2022-07-19 18:55:00|691.07|690.77|691.57|691.27|691.57|691.27|691.07|690.77|16
1658257200000|2022-07-19 19:00:00|691.47|691.17|691.57|691.27|691.57|691.27|691.17|690.87|9
1658257500000|2022-07-19 19:05:00|691.67|691.37|692.27|691.97|692.27|691.97|691.67|691.37|12
1658257800000|2022-07-19 19:10:00|692.17|691.87|691.77|691.47|692.27|691.97|691.67|691.37|13
1658258100000|2022-07-19 19:15:00|691.87|691.57|691.87|691.57|692.07|691.77|691.57|691.27|11
1658258400000|2022-07-19 19:20:00|691.77|691.47|691.67|691.37|691.77|691.47|691.47|691.17|12
1658258700000|2022-07-19 19:25:00|691.77|691.47|691.97|691.67|692.17|691.87|691.57|691.27|34
1658259000000|2022-07-19 19:30:00|692.07|691.77|691.37|691.07|692.17|691.87|691.37|691.07|29
1658259300000|2022-07-19 19:35:00|691.47|691.17|691.97|691.67|692.07|691.77|691.47|691.17|12
1658259600000|2022-07-19 19:40:00|692.07|691.77|692.57|692.27|692.57|692.27|691.97|691.67|23
1658259900000|2022-07-19 19:45:00|692.47|692.17|692.17|691.87|692.57|692.27|692.17|691.87|34
1658260200000|2022-07-19 19:50:00|692.37|692.07|692.77|692.47|692.87|692.57|692.17|691.87|50
1658260500000|2022-07-19 19:55:00|692.87|692.57|692.87|692.37|693.27|692.97|692.17|691.87|60
1658260800000|2022-07-19 20:00:00|692.77|692.27|693.37|692.87|693.47|692.97|692.57|692.07|0
1658261100000|2022-07-19 20:05:00|693.27|692.77|693.67|693.17|693.77|693.27|693.17|692.67|0
1658261400000|2022-07-19 20:10:00|693.57|693.07|693.67|693.17|693.77|693.27|693.47|692.97|0
1658261700000|2022-07-19 20:15:00|693.77|693.27|694.17|693.67|694.27|693.77|693.67|693.17|0
1658262000000|2022-07-19 20:20:00|694.07|693.57|694.37|693.87|694.47|693.97|694.07|693.57|0
1658262300000|2022-07-19 20:25:00|694.47|693.97|694.37|693.87|694.47|693.97|694.37|693.87|0
1658262600000|2022-07-19 20:30:00|694.47|693.97|694.27|693.77|694.47|693.97|694.27|693.77|0
1658262900000|2022-07-19 20:35:00|694.17|693.67|694.17|693.67|694.27|693.77|694.07|693.57|0
1658263200000|2022-07-19 20:40:00|694.07|693.57|694.17|693.67|694.27|693.77|694.07|693.57|0
1658263500000|2022-07-19 20:45:00|694.27|693.77|694.27|693.77|694.37|693.87|694.07|693.57|0
1658263800000|2022-07-19 20:50:00|694.17|693.67|694.17|693.67|694.27|693.77|694.17|693.67|0
1658264100000|2022-07-19 20:55:00|694.27|693.77|694.17|693.67|694.37|693.87|694.07|693.57|0
1658264400000|2022-07-19 21:00:00|693.97|693.47|694.07|693.57|694.07|693.57|693.97|693.47|0
1658264700000|2022-07-19 21:05:00|694.17|693.67|694.07|693.57|694.17|693.67|694.07|693.57|0
1658265000000|2022-07-19 21:10:00|694.17|693.67|694.17|693.67|694.17|693.67|694.17|693.67|0
1658265300000|2022-07-19 21:15:00|694.27|693.77|694.27|693.77|694.37|693.87|694.27|693.77|0
1658265600000|2022-07-19 21:20:00|694.37|693.87|694.37|693.87|694.37|693.87|694.27|693.77|0
1658266200000|2022-07-19 21:30:00|694.27|693.77|694.37|693.87|694.37|693.87|694.27|693.77|0
1658266500000|2022-07-19 21:35:00|694.27|693.77|694.37|693.87|694.37|693.87|694.27|693.77|0
1658268000000|2022-07-19 22:00:00|694.47|693.97|693.87|693.37|694.47|693.97|693.77|693.27|0
1658268300000|2022-07-19 22:05:00|693.77|693.27|693.97|693.47|694.07|693.57|693.77|693.27|0
1658268600000|2022-07-19 22:10:00|694.07|693.57|693.97|693.47|694.07|693.57|693.87|693.37|0
1658268900000|2022-07-19 22:15:00|694.07|693.57|694.07|693.57|694.07|693.57|693.97|693.47|0
1658269200000|2022-07-19 22:20:00|694.17|693.67|693.77|693.27|694.17|693.67|693.77|693.27|0
1658269500000|2022-07-19 22:25:00|693.87|693.37|693.77|693.27|693.87|693.37|693.77|693.27|0
1658269800000|2022-07-19 22:30:00|693.67|693.17|693.57|693.07|693.77|693.27|693.47|692.97|0
1658270100000|2022-07-19 22:35:00|693.67|693.17|693.67|693.17|693.77|693.27|693.57|693.07|0
1658270400000|2022-07-19 22:40:00|693.57|693.07|693.57|693.07|693.57|693.07|693.47|692.97|0
1658270700000|2022-07-19 22:45:00|693.67|693.17|693.67|693.17|693.67|693.17|693.67|693.17|0
1658271000000|2022-07-19 22:50:00|693.77|693.27|693.67|693.17|693.87|693.37|693.67|693.17|0
1658271300000|2022-07-19 22:55:00|693.77|693.27|694.07|693.57|694.07|693.57|693.77|693.27|0
1658271600000|2022-07-19 23:00:00|694.17|693.67|693.97|693.47|694.17|693.67|693.87|693.37|0
1658271900000|2022-07-19 23:05:00|694.07|693.57|694.07|693.57|694.17|693.67|693.87|693.37|0
1658272200000|2022-07-19 23:10:00|693.97|693.47|694.07|693.57|694.17|693.67|693.97|693.47|0
1658272500000|2022-07-19 23:15:00|693.97|693.47|693.97|693.47|694.07|693.57|693.87|693.37|0
1658272800000|2022-07-19 23:20:00|693.87|693.37|693.67|693.17|693.97|693.47|693.57|693.07|0
1658273100000|2022-07-19 23:25:00|693.57|693.07|693.77|693.27|693.77|693.27|693.57|693.07|0
1658273400000|2022-07-19 23:30:00|693.87|693.37|693.67|693.17|693.87|693.37|693.67|693.17|0
1658273700000|2022-07-19 23:35:00|693.57|693.07|693.57|693.07|693.57|693.07|693.57|693.07|0
1658274000000|2022-07-19 23:40:00|693.67|693.17|693.47|692.97|693.67|693.17|693.47|692.97|0
1658274300000|2022-07-19 23:45:00|693.57|693.07|693.67|693.17|693.67|693.17|693.47|692.97|0
1658274600000|2022-07-19 23:50:00|693.77|693.27|693.87|693.37|693.87|693.37|693.67|693.17|0
1658274900000|2022-07-19 23:55:00|693.97|693.47|693.77|693.27|693.97|693.47|693.77|693.27|0
1658275200000|2022-07-20 00:00:00|693.67|693.17|693.37|692.87|693.67|693.17|693.27|692.77|0
1658275500000|2022-07-20 00:05:00|693.27|692.77|693.47|692.97|693.57|693.07|693.27|692.77|0
1658275800000|2022-07-20 00:10:00|693.57|693.07|693.57|693.07|693.57|693.07|693.27|692.77|0
1658276100000|2022-07-20 00:15:00|693.27|692.77|693.77|693.27|693.97|693.47|693.07|692.57|0
1658276400000|2022-07-20 00:20:00|693.67|693.17|694.57|694.07|695.07|694.57|693.47|692.97|0
1658276700000|2022-07-20 00:25:00|694.67|694.17|696.17|695.67|696.77|696.27|694.67|694.17|0
1658277000000|2022-07-20 00:30:00|696.37|695.87|695.27|694.77|696.77|696.27|695.07|694.57|0
1658277300000|2022-07-20 00:35:00|695.07|694.57|694.67|694.17|695.27|694.77|694.47|693.97|0
1658277600000|2022-07-20 00:40:00|694.47|693.97|694.07|693.57|694.57|694.07|694.07|693.57|0
1658277900000|2022-07-20 00:45:00|694.27|693.77|694.27|693.77|694.47|693.97|693.97|693.47|0
1658278200000|2022-07-20 00:50:00|694.07|693.57|694.27|693.77|694.27|693.77|693.87|693.37|0
1658278500000|2022-07-20 00:55:00|694.47|693.97|694.67|694.17|694.67|694.17|694.27|693.77|0
1658278800000|2022-07-20 01:00:00|694.47|693.97|694.07|693.57|694.87|694.37|693.97|693.47|0
1658279100000|2022-07-20 01:05:00|694.27|693.77|694.27|693.77|694.47|693.97|693.97|693.47|0
1658279400000|2022-07-20 01:10:00|694.47|693.97|694.47|693.97|694.67|694.17|694.47|693.97|0
1658279700000|2022-07-20 01:15:00|694.67|694.17|694.67|694.17|694.87|694.37|694.27|693.77|0
1658280000000|2022-07-20 01:20:00|694.87|694.37|694.27|693.77|694.87|694.37|694.07|693.57|0
1658280300000|2022-07-20 01:25:00|694.07|693.57|694.47|693.97|694.47|693.97|694.07|693.57|0
1658280600000|2022-07-20 01:30:00|694.67|694.17|695.07|694.57|695.07|694.57|694.67|694.17|0
1658280900000|2022-07-20 01:35:00|694.97|694.47|695.47|694.97|695.77|695.27|694.87|694.37|0
1658281200000|2022-07-20 01:40:00|695.27|694.77|695.47|694.97|695.57|695.07|695.27|694.77|0
1658281500000|2022-07-20 01:45:00|695.37|694.87|695.17|694.67|695.37|694.87|695.07|694.57|0
1658281800000|2022-07-20 01:50:00|695.27|694.77|695.77|695.27|695.97|695.47|695.07|694.57|0
1658282100000|2022-07-20 01:55:00|695.97|695.47|695.77|695.27|696.17|695.67|695.57|695.07|0
1658282400000|2022-07-20 02:00:00|695.67|695.17|695.57|695.07|695.77|695.27|695.27|694.77|0
1658282700000|2022-07-20 02:05:00|695.77|695.27|695.47|694.97|695.77|695.27|695.37|694.87|0
1658283000000|2022-07-20 02:10:00|695.57|695.07|695.47|694.97|695.77|695.27|695.47|694.97|0
1658283300000|2022-07-20 02:15:00|695.57|695.07|695.17|694.67|695.67|695.17|695.07|694.57|0
1658283600000|2022-07-20 02:20:00|695.07|694.57|694.87|694.37|695.27|694.77|694.87|694.37|0
1658283900000|2022-07-20 02:25:00|695.07|694.57|695.07|694.57|695.27|694.77|694.87|694.37|0
1658284200000|2022-07-20 02:30:00|695.27|694.77|695.87|695.37|695.87|695.37|695.07|694.57|0
1658284500000|2022-07-20 02:35:00|695.97|695.47|696.37|695.87|696.37|695.87|695.77|695.27|0
1658284800000|2022-07-20 02:40:00|696.17|695.67|696.17|695.67|696.37|695.87|696.17|695.67|0
1658285100000|2022-07-20 02:45:00|696.37|695.87|695.67|695.17|696.37|695.87|695.67|695.17|0
1658285400000|2022-07-20 02:50:00|695.87|695.37|695.87|695.37|695.87|695.37|695.47|694.97|0
1658285700000|2022-07-20 02:55:00|695.67|695.17|695.67|695.17|695.87|695.37|695.67|695.17|0
1658286000000|2022-07-20 03:00:00|695.47|694.97|695.67|695.17|695.67|695.17|695.47|694.97|0
1658286300000|2022-07-20 03:05:00|695.47|694.97|695.27|694.77|695.67|695.17|695.27|694.77|0
1658286600000|2022-07-20 03:10:00|695.37|694.87|695.67|695.17|695.67|695.17|695.37|694.87|0
1658286900000|2022-07-20 03:15:00|695.87|695.37|695.67|695.17|695.87|695.37|695.67|695.17|0
1658287200000|2022-07-20 03:20:00|695.77|695.27|695.87|695.37|695.87|695.37|695.77|695.27|0
1658287800000|2022-07-20 03:30:00|695.67|695.17|695.67|695.17|695.67|695.17|695.67|695.17|0
1658288100000|2022-07-20 03:35:00|695.87|695.37|695.87|695.37|695.87|695.37|695.67|695.17|0
1658288400000|2022-07-20 03:40:00|695.67|695.17|695.67|695.17|695.67|695.17|695.67|695.17|0
1658288700000|2022-07-20 03:45:00|695.47|694.97|695.47|694.97|695.67|695.17|695.47|694.97|0
1658289000000|2022-07-20 03:50:00|695.67|695.17|695.27|694.77|695.67|695.17|695.27|694.77|0
1658289300000|2022-07-20 03:55:00|695.07|694.57|695.47|694.97|695.47|694.97|695.07|694.57|0
1658289600000|2022-07-20 04:00:00|695.67|695.17|695.67|695.17|695.77|695.27|695.47|694.97|0
1658289900000|2022-07-20 04:05:00|695.87|695.37|695.97|695.47|695.97|695.47|695.87|695.37|0
1658290200000|2022-07-20 04:10:00|696.07|695.57|695.87|695.37|696.07|695.57|695.87|695.37|0
1658290500000|2022-07-20 04:15:00|695.67|695.17|695.67|695.17|695.67|695.17|695.47|694.97|0
1658290800000|2022-07-20 04:20:00|695.47|694.97|695.47|694.97|695.67|695.17|695.47|694.97|0
1658291100000|2022-07-20 04:25:00|695.27|694.77|694.87|694.37|695.27|694.77|694.87|694.37|0
1658291400000|2022-07-20 04:30:00|694.97|694.47|694.87|694.37|695.27|694.77|694.67|694.17|0
1658291700000|2022-07-20 04:35:00|694.67|694.17|694.67|694.17|694.87|694.37|694.67|694.17|0
1658292000000|2022-07-20 04:40:00|694.87|694.37|694.67|694.17|694.87|694.37|694.47|693.97|0
1658292300000|2022-07-20 04:45:00|694.87|694.37|695.07|694.57|695.07|694.57|694.87|694.37|0
1658292600000|2022-07-20 04:50:00|694.87|694.37|695.47|694.97|695.47|694.97|694.87|694.37|0
1658292900000|2022-07-20 04:55:00|695.37|694.87|695.27|694.77|695.37|694.87|695.27|694.77|0
1658293200000|2022-07-20 05:00:00|695.47|694.97|693.37|692.87|695.47|694.97|692.97|692.47|0
1658293500000|2022-07-20 05:05:00|693.17|692.67|693.17|692.67|693.57|693.07|693.17|692.67|0
1658293800000|2022-07-20 05:10:00|693.07|692.57|692.97|692.47|693.17|692.67|692.77|692.27|0
1658294100000|2022-07-20 05:15:00|692.87|692.37|692.67|692.17|692.87|692.37|692.67|692.17|0
1658294400000|2022-07-20 05:20:00|692.47|691.97|692.27|691.77|692.47|691.97|692.07|691.57|0
1658294700000|2022-07-20 05:25:00|692.47|691.97|692.87|692.37|692.87|692.37|692.47|691.97|0
1658295000000|2022-07-20 05:30:00|692.67|692.17|692.47|691.97|692.87|692.37|692.27|691.77|0
1658295300000|2022-07-20 05:35:00|692.27|691.77|692.37|691.87|692.57|692.07|692.07|691.57|0
1658295600000|2022-07-20 05:40:00|692.27|691.77|692.57|692.07|692.57|692.07|692.07|691.57|0
1658295900000|2022-07-20 05:45:00|692.37|691.87|692.57|692.07|692.77|692.27|692.37|691.87|0
1658296200000|2022-07-20 05:50:00|692.67|692.17|692.77|692.27|692.97|692.47|692.67|692.17|0
1658296500000|2022-07-20 05:55:00|692.57|692.07|692.57|692.07|692.57|692.07|692.37|691.87|0
1658296800000|2022-07-20 06:00:00|691.07|690.77|690.57|690.27|691.17|690.87|690.27|689.97|252
1658297100000|2022-07-20 06:05:00|690.47|690.17|690.87|690.57|691.07|690.77|690.27|689.97|88
1658297400000|2022-07-20 06:10:00|690.77|690.47|689.77|689.47|690.87|690.57|689.67|689.37|79
1658297700000|2022-07-20 06:15:00|689.87|689.57|690.27|689.97|690.97|690.67|689.67|689.37|90
1658298000000|2022-07-20 06:20:00|690.37|690.07|690.37|690.07|690.57|690.27|689.47|689.17|21
1658298300000|2022-07-20 06:25:00|690.27|689.97|690.97|690.67|691.07|690.77|690.17|689.87|69
1658298600000|2022-07-20 06:30:00|691.27|690.97|691.27|690.97|691.47|691.17|691.17|690.87|34
1658298900000|2022-07-20 06:35:00|691.37|691.07|691.77|691.47|691.77|691.47|691.07|690.77|41
1658299200000|2022-07-20 06:40:00|691.67|691.37|691.37|691.07|691.87|691.57|690.97|690.67|27
1658299500000|2022-07-20 06:45:00|691.27|690.97|691.57|691.27|691.77|691.47|691.07|690.77|46
1658299800000|2022-07-20 06:50:00|691.47|691.17|691.07|690.77|691.77|691.47|690.87|690.57|31
1658300100000|2022-07-20 06:55:00|691.17|690.87|690.37|690.07|691.47|691.17|690.27|689.97|164
1658300400000|2022-07-20 07:00:00|690.47|690.17|690.07|689.97|690.87|690.77|688.47|688.37|791
1658300700000|2022-07-20 07:05:00|690.27|690.17|689.17|689.07|690.37|690.27|688.67|688.57|464
1658301000000|2022-07-20 07:10:00|689.27|689.17|690.17|690.07|690.97|690.87|688.87|688.77|419
1658301300000|2022-07-20 07:15:00|690.27|690.17|690.77|690.67|691.07|690.97|688.87|688.77|254
1658301600000|2022-07-20 07:20:00|690.67|690.57|690.37|690.27|692.47|692.37|690.07|689.97|308
1658301900000|2022-07-20 07:25:00|690.27|690.17|690.97|690.87|691.57|691.47|689.87|689.77|259
1658302200000|2022-07-20 07:30:00|690.87|690.77|690.27|690.17|691.87|691.77|689.77|689.67|354
1658302500000|2022-07-20 07:35:00|690.17|690.07|689.57|689.47|690.77|690.67|689.37|689.27|203
1658302800000|2022-07-20 07:40:00|689.68|689.58|689.08|688.98|690.28|690.18|688.88|688.78|248
1658303100000|2022-07-20 07:45:00|689.18|689.08|689.18|689.08|689.68|689.58|688.28|688.18|233
1658303400000|2022-07-20 07:50:00|689.08|688.98|690.08|689.98|690.28|690.18|688.88|688.78|149
1658303700000|2022-07-20 07:55:00|690.18|690.08|688.78|688.68|690.28|690.18|688.78|688.68|132
1658304000000|2022-07-20 08:00:00|688.68|688.58|690.08|689.98|690.18|690.08|688.48|688.38|235
1658304300000|2022-07-20 08:05:00|690.18|690.08|690.38|690.28|690.68|690.58|689.68|689.58|135
1658304600000|2022-07-20 08:10:00|690.28|690.18|689.98|689.88|691.08|690.98|689.98|689.88|188
1658304900000|2022-07-20 08:15:00|690.08|689.98|689.68|689.58|690.48|690.38|689.58|689.48|133
1658305200000|2022-07-20 08:20:00|689.58|689.48|689.28|689.18|689.78|689.68|688.88|688.78|95
1658305500000|2022-07-20 08:25:00|689.18|689.08|689.68|689.58|689.78|689.68|688.88|688.78|220
1658305800000|2022-07-20 08:30:00|689.58|689.48|689.68|689.58|689.98|689.88|688.98|688.88|112
1658306100000|2022-07-20 08:35:00|689.78|689.68|689.78|689.68|690.08|689.98|689.28|689.18|111
1658306400000|2022-07-20 08:40:00|689.88|689.78|690.28|690.18|690.78|690.68|689.88|689.78|106
1658306700000|2022-07-20 08:45:00|690.18|690.08|689.68|689.58|690.18|690.08|689.18|689.08|165
1658307000000|2022-07-20 08:50:00|689.78|689.68|690.08|689.98|690.08|689.98|689.38|689.28|106
1658307300000|2022-07-20 08:55:00|689.98|689.88|690.38|690.28|690.48|690.38|689.78|689.68|125
1658307600000|2022-07-20 09:00:00|690.48|690.38|691.58|691.48|691.68|691.58|690.38|690.28|155
1658307900000|2022-07-20 09:05:00|691.68|691.58|691.68|691.58|692.08|691.98|691.48|691.38|160
1658308200000|2022-07-20 09:10:00|691.58|691.48|691.78|691.68|692.08|691.98|691.38|691.28|142
1658308500000|2022-07-20 09:15:00|691.88|691.78|691.58|691.48|691.98|691.88|691.48|691.38|103
1658308800000|2022-07-20 09:20:00|691.48|691.38|690.78|690.68|691.68|691.58|690.28|690.18|189
1658309100000|2022-07-20 09:25:00|690.88|690.78|690.38|690.28|691.28|691.18|690.28|690.18|77
1658309400000|2022-07-20 09:30:00|690.28|690.18|690.58|690.48|690.68|690.58|689.98|689.88|116
1658309700000|2022-07-20 09:35:00|690.48|690.38|691.58|691.48|691.58|691.48|690.38|690.28|145
1658310000000|2022-07-20 09:40:00|691.48|691.38|691.58|691.48|691.78|691.68|691.28|691.18|105
1658310300000|2022-07-20 09:45:00|691.48|691.38|691.48|691.38|691.68|691.58|691.08|690.98|128
1658310600000|2022-07-20 09:50:00|691.38|691.28|691.88|691.78|691.98|691.88|691.28|691.18|97
1658310900000|2022-07-20 09:55:00|691.78|691.68|690.78|690.68|691.88|691.78|690.58|690.48|113
1658311200000|2022-07-20 10:00:00|690.68|690.58|690.68|690.58|691.18|691.08|690.08|689.98|131
1658311500000|2022-07-20 10:05:00|690.78|690.68|691.18|691.08|691.68|691.58|690.68|690.58|121
1658311800000|2022-07-20 10:10:00|691.08|690.98|691.68|691.58|691.68|691.58|691.08|690.98|61
1658312100000|2022-07-20 10:15:00|691.78|691.68|692.88|692.78|692.98|692.88|691.68|691.58|183
1658312400000|2022-07-20 10:20:00|692.98|692.88|692.78|692.68|693.08|692.98|692.38|692.28|122
1658312700000|2022-07-20 10:25:00|692.88|692.78|691.88|691.78|692.98|692.88|691.88|691.78|101
1658313000000|2022-07-20 10:30:00|691.78|691.68|688.88|688.78|691.98|691.88|688.78|688.68|530
1658313300000|2022-07-20 10:35:00|688.78|688.68|688.38|688.28|689.68|689.58|688.38|688.28|445
1658313600000|2022-07-20 10:40:00|688.48|688.38|689.38|689.28|690.08|689.98|688.18|688.08|255
1658313900000|2022-07-20 10:45:00|689.28|689.18|688.38|688.28|689.38|689.28|688.38|688.28|215
1658314200000|2022-07-20 10:50:00|688.48|688.38|689.08|688.98|689.28|689.18|688.28|688.18|113
1658314500000|2022-07-20 10:55:00|688.98|688.88|689.48|689.38|690.18|690.08|688.88|688.78|146
1658314800000|2022-07-20 11:00:00|689.68|689.58|689.98|689.88|690.08|689.98|689.58|689.48|113
1658315100000|2022-07-20 11:05:00|689.88|689.78|689.88|689.78|690.58|690.48|689.68|689.58|93
1658315400000|2022-07-20 11:10:00|689.98|689.88|689.98|689.88|690.18|690.08|689.78|689.68|47
1658315700000|2022-07-20 11:15:00|689.88|689.78|689.68|689.58|690.08|689.98|689.38|689.28|120
1658316000000|2022-07-20 11:20:00|689.78|689.68|689.98|689.88|690.28|690.18|689.68|689.58|58
1658316300000|2022-07-20 11:25:00|690.08|689.98|689.98|689.88|690.28|690.18|689.58|689.48|66
1658316600000|2022-07-20 11:30:00|689.88|689.78|689.88|689.78|690.18|690.08|689.58|689.48|92
1658316900000|2022-07-20 11:35:00|689.98|689.88|690.18|690.08|690.18|690.08|689.48|689.38|127
1658317200000|2022-07-20 11:40:00|690.23|690.13|688.83|688.73|690.23|690.13|688.83|688.73|70
1658317500000|2022-07-20 11:45:00|688.93|688.83|689.43|689.33|689.73|689.63|688.73|688.63|79
1658317800000|2022-07-20 11:50:00|689.33|689.23|689.43|689.33|689.53|689.43|688.93|688.83|72
1658318100000|2022-07-20 11:55:00|689.53|689.43|689.93|689.83|689.93|689.83|689.43|689.33|47
1658318400000|2022-07-20 12:00:00|689.83|689.73|689.53|689.43|690.23|690.13|689.43|689.33|145
1658318700000|2022-07-20 12:05:00|689.43|689.33|689.83|689.73|690.13|690.03|689.13|689.03|113
1658319000000|2022-07-20 12:10:00|689.73|689.63|689.43|689.33|689.93|689.83|689.23|689.13|146
1658319300000|2022-07-20 12:15:00|689.53|689.43|689.33|689.23|689.83|689.73|689.03|688.93|72
1658319600000|2022-07-20 12:20:00|689.43|689.33|686.83|686.73|689.43|689.33|685.63|685.53|775
1658319900000|2022-07-20 12:25:00|686.93|686.83|687.73|687.63|688.13|688.03|686.43|686.33|289
1658320200000|2022-07-20 12:30:00|687.63|687.53|687.83|687.73|688.33|688.23|687.33|687.23|169
1658320500000|2022-07-20 12:35:00|687.93|687.83|687.23|687.13|687.93|687.83|686.73|686.63|135
1658320800000|2022-07-20 12:40:00|687.13|687.03|687.53|687.43|687.83|687.73|686.43|686.33|169
1658321100000|2022-07-20 12:45:00|687.43|687.33|688.53|688.43|689.13|689.03|687.13|687.03|249
1658321400000|2022-07-20 12:50:00|688.63|688.53|688.93|688.83|691.33|691.23|687.93|687.83|803
1658321700000|2022-07-20 12:55:00|689.03|688.93|688.33|688.23|689.63|689.53|688.33|688.23|136
1658322000000|2022-07-20 13:00:00|688.23|688.13|688.53|688.43|688.83|688.73|687.83|687.73|160
1658322300000|2022-07-20 13:05:00|688.43|688.33|687.43|687.33|688.73|688.63|687.43|687.33|118
1658322600000|2022-07-20 13:10:00|687.53|687.43|687.53|687.43|687.73|687.63|687.23|687.13|111
1658322900000|2022-07-20 13:15:00|687.43|687.33|687.63|687.53|687.73|687.63|687.03|686.93|66
1658323200000|2022-07-20 13:20:00|687.73|687.63|687.83|687.73|688.13|688.03|687.63|687.53|80
1658323500000|2022-07-20 13:25:00|687.73|687.63|688.73|688.63|688.73|688.63|687.63|687.53|103
1658323800000|2022-07-20 13:30:00|688.63|688.53|688.63|688.53|689.23|689.13|687.53|687.43|342
1658324100000|2022-07-20 13:35:00|688.83|688.73|689.53|689.43|690.13|690.03|688.63|688.53|239
1658324400000|2022-07-20 13:40:00|689.43|689.33|689.33|689.23|689.93|689.83|688.53|688.43|191
1658324700000|2022-07-20 13:45:00|689.43|689.33|689.33|689.23|689.73|689.63|688.53|688.43|163
1658325000000|2022-07-20 13:50:00|689.43|689.33|689.13|689.03|690.03|689.93|688.93|688.83|196
1658325300000|2022-07-20 13:55:00|689.23|689.13|688.73|688.63|689.33|689.23|688.43|688.33|149
1658325600000|2022-07-20 14:00:00|688.83|688.73|689.93|689.83|689.93|689.83|688.53|688.43|174
1658325900000|2022-07-20 14:05:00|689.83|689.73|690.63|690.53|690.63|690.53|688.43|688.33|246
1658326200000|2022-07-20 14:10:00|690.71|690.61|691.61|691.51|691.81|691.71|690.61|690.51|261
1658326500000|2022-07-20 14:15:00|691.71|691.61|690.31|690.21|691.71|691.61|690.01|689.91|225
1658326800000|2022-07-20 14:20:00|690.41|690.31|691.91|691.81|691.91|691.81|690.21|690.11|139
1658327100000|2022-07-20 14:25:00|692.01|691.91|692.61|692.51|692.81|692.71|691.81|691.71|142
1658327400000|2022-07-20 14:30:00|692.51|692.41|693.71|693.61|693.81|693.71|692.41|692.31|182
1658327700000|2022-07-20 14:35:00|693.61|693.51|694.31|694.21|694.41|694.31|693.51|693.41|228
1658328000000|2022-07-20 14:40:00|694.41|694.31|694.71|694.61|694.81|694.71|693.61|693.51|173
1658328300000|2022-07-20 14:45:00|694.81|694.71|694.81|694.71|695.51|695.41|694.51|694.41|190
1658328600000|2022-07-20 14:50:00|694.91|694.81|694.21|694.11|695.01|694.91|693.91|693.81|212
1658328900000|2022-07-20 14:55:00|694.31|694.21|694.51|694.41|694.51|694.41|693.91|693.81|111
1658329200000|2022-07-20 15:00:00|694.41|694.31|693.11|693.01|694.41|694.31|692.41|692.31|307
1658329500000|2022-07-20 15:05:00|693.01|692.91|693.61|693.51|693.91|693.81|692.51|692.41|200
1658329800000|2022-07-20 15:10:00|693.71|693.61|693.31|693.21|693.91|693.81|693.21|693.11|111
1658330100000|2022-07-20 15:15:00|693.41|693.31|693.51|693.41|693.61|693.51|693.01|692.91|147
1658330400000|2022-07-20 15:20:00|693.61|693.51|693.01|692.91|693.81|693.71|692.81|692.71|227
1658330700000|2022-07-20 15:25:00|693.11|693.01|693.61|693.51|693.61|693.51|692.61|692.51|329
1658331000000|2022-07-20 15:30:00|693.71|693.41|694.51|694.21|694.61|694.31|693.51|693.21|538
1658331300000|2022-07-20 15:35:00|694.61|694.31|694.11|693.81|695.31|695.01|694.01|693.71|289
1658331600000|2022-07-20 15:40:00|694.01|693.71|694.51|694.21|694.71|694.41|693.91|693.61|138
1658331900000|2022-07-20 15:45:00|694.61|694.31|694.61|694.31|694.81|694.51|694.41|694.11|44
1658332200000|2022-07-20 15:50:00|694.71|694.41|695.41|695.11|695.51|695.21|694.51|694.21|30
1658332500000|2022-07-20 15:55:00|695.31|695.01|694.91|694.61|695.41|695.11|694.91|694.61|44
1658332800000|2022-07-20 16:00:00|694.81|694.51|694.61|694.31|694.81|694.51|694.51|694.21|17
1658333100000|2022-07-20 16:05:00|694.71|694.41|695.41|695.11|695.41|695.11|694.71|694.41|7
1658333400000|2022-07-20 16:10:00|695.51|695.21|695.41|695.11|696.01|695.71|695.31|695.01|28
1658333700000|2022-07-20 16:15:00|695.51|695.21|695.31|695.01|695.51|695.21|694.81|694.51|30
1658334000000|2022-07-20 16:20:00|695.41|695.11|695.21|694.91|695.51|695.21|695.11|694.81|15
1658334300000|2022-07-20 16:25:00|695.11|694.81|694.61|694.31|695.21|694.91|694.51|694.21|31
1658334600000|2022-07-20 16:30:00|694.51|694.21|695.01|694.71|695.11|694.81|694.51|694.21|22
1658334900000|2022-07-20 16:35:00|695.11|694.81|695.21|694.91|695.41|695.11|695.01|694.71|33
1658335200000|2022-07-20 16:40:00|695.31|695.01|692.51|692.21|695.51|695.21|692.41|692.11|132
1658335500000|2022-07-20 16:45:00|692.41|692.11|691.31|691.01|692.51|692.21|690.81|690.51|99
1658335800000|2022-07-20 16:50:00|691.41|691.11|692.41|692.11|692.81|692.51|691.41|691.11|33
1658336100000|2022-07-20 16:55:00|692.31|692.01|693.01|692.71|693.31|693.01|692.31|692.01|24
1658336400000|2022-07-20 17:00:00|693.11|692.81|691.61|691.31|693.21|692.91|691.41|691.11|81
1658336700000|2022-07-20 17:05:00|691.51|691.21|691.91|691.61|692.21|691.91|690.81|690.51|102
1658337000000|2022-07-20 17:10:00|691.81|691.51|690.61|690.31|691.91|691.61|690.41|690.11|84
1658337300000|2022-07-20 17:15:00|690.51|690.21|691.41|691.11|691.61|691.31|690.41|690.11|46
1658337600000|2022-07-20 17:20:00|691.51|691.21|691.51|691.21|691.71|691.41|691.01|690.71|39
1658337900000|2022-07-20 17:25:00|691.41|691.11|692.21|691.91|692.21|691.91|691.21|690.91|14
1658338200000|2022-07-20 17:30:00|692.31|692.01|692.61|692.31|692.91|692.61|691.91|691.61|36
1658338500000|2022-07-20 17:35:00|692.51|692.21|692.81|692.51|692.91|692.61|692.21|691.91|38
1658338800000|2022-07-20 17:40:00|692.61|692.31|692.41|692.11|692.91|692.61|692.21|691.91|58
1658339100000|2022-07-20 17:45:00|692.51|692.21|691.81|691.51|692.61|692.31|691.81|691.51|20
1658339400000|2022-07-20 17:50:00|691.91|691.61|692.11|691.81|692.41|692.11|691.81|691.51|24
1658339700000|2022-07-20 17:55:00|692.01|691.71|691.01|690.71|692.01|691.71|690.91|690.61|50
1658340000000|2022-07-20 18:00:00|691.11|690.81|692.11|691.81|692.21|691.91|691.11|690.81|25
1658340300000|2022-07-20 18:05:00|692.21|691.91|692.31|692.01|692.41|692.11|691.81|691.51|10
1658340600000|2022-07-20 18:10:00|692.01|691.71|692.01|691.71|692.21|691.91|691.51|691.21|7
1658340900000|2022-07-20 18:15:00|691.71|691.41|692.21|691.91|692.21|691.91|691.41|691.11|7
1658341200000|2022-07-20 18:20:00|692.31|692.01|693.31|693.01|693.31|693.01|692.21|691.91|28
1658341500000|2022-07-20 18:25:00|693.41|693.11|693.71|693.41|693.81|693.51|693.31|693.01|20
1658341800000|2022-07-20 18:30:00|693.81|693.51|693.81|693.51|694.01|693.71|693.21|692.91|19
1658342100000|2022-07-20 18:35:00|693.71|693.41|694.21|693.91|694.21|693.91|693.71|693.41|6
1658342400000|2022-07-20 18:40:00|694.11|693.81|694.11|693.81|694.11|693.81|693.71|693.41|14
1658342700000|2022-07-20 18:45:00|694.21|693.91|694.21|693.91|694.31|694.01|693.91|693.61|9
1658343000000|2022-07-20 18:50:00|694.11|693.81|693.11|692.81|694.11|693.81|693.11|692.81|19
1658343300000|2022-07-20 18:55:00|693.01|692.71|694.11|693.81|694.21|693.91|692.91|692.61|8
1658343600000|2022-07-20 19:00:00|693.91|693.61|694.81|694.51|694.91|694.61|693.91|693.61|13
1658343900000|2022-07-20 19:05:00|694.91|694.61|694.41|694.11|695.11|694.81|694.31|694.01|13
1658344200000|2022-07-20 19:10:00|694.51|694.21|694.61|694.31|694.81|694.51|694.51|694.21|6
1658344500000|2022-07-20 19:15:00|694.41|694.11|695.01|694.71|695.01|694.71|694.41|694.11|10
1658344800000|2022-07-20 19:20:00|694.91|694.61|694.61|694.31|695.01|694.71|694.31|694.01|9
1658345100000|2022-07-20 19:25:00|694.71|694.41|695.21|694.91|695.21|694.91|694.71|694.41|7
1658345400000|2022-07-20 19:30:00|695.31|695.01|694.31|694.01|695.41|695.11|694.21|693.91|8
1658345700000|2022-07-20 19:35:00|694.51|694.21|694.31|694.01|694.51|694.21|694.01|693.71|6
1658346000000|2022-07-20 19:40:00|694.21|693.91|694.81|694.51|694.81|694.51|694.11|693.81|5
1658346300000|2022-07-20 19:45:00|694.71|694.41|694.21|693.91|694.71|694.41|693.71|693.41|25
1658346600000|2022-07-20 19:50:00|694.31|694.01|694.11|693.81|694.91|694.61|693.71|693.41|41
1658346900000|2022-07-20 19:55:00|694.31|694.01|694.61|694.11|694.61|694.21|693.91|693.61|37
1658347200000|2022-07-20 20:00:00|694.41|693.91|694.91|694.41|695.31|694.81|694.31|693.81|0
1658347500000|2022-07-20 20:05:00|694.81|694.31|694.81|694.31|695.21|694.71|694.41|693.91|0
1658347800000|2022-07-20 20:10:00|694.71|694.21|693.81|693.31|694.81|694.31|693.71|693.21|0
1658348100000|2022-07-20 20:15:00|693.91|693.41|693.51|693.01|694.01|693.51|693.01|692.51|0
1658348400000|2022-07-20 20:20:00|693.41|692.91|693.61|693.11|693.71|693.21|693.31|692.81|0
1658348700000|2022-07-20 20:25:00|693.51|693.01|693.31|692.81|693.61|693.11|693.11|692.61|0
1658349000000|2022-07-20 20:30:00|693.61|693.11|693.41|692.91|693.61|693.11|693.31|692.81|0
1658349300000|2022-07-20 20:35:00|693.31|692.81|693.11|692.61|693.51|693.01|693.11|692.61|0
1658349600000|2022-07-20 20:40:00|693.21|692.71|693.41|692.91|693.51|693.01|693.11|692.61|0
1658349900000|2022-07-20 20:45:00|693.51|693.01|693.21|692.71|693.51|693.01|693.21|692.71|0
1658350200000|2022-07-20 20:50:00|693.31|692.81|693.21|692.71|693.31|692.81|693.11|692.61|0
1658350800000|2022-07-20 21:00:00|693.31|692.81|693.21|692.71|693.31|692.81|693.21|692.71|0
1658351100000|2022-07-20 21:05:00|693.31|692.81|693.31|692.81|693.31|692.81|693.11|692.61|0
1658351400000|2022-07-20 21:10:00|693.21|692.71|693.21|692.71|693.31|692.81|693.21|692.71|0
1658352300000|2022-07-20 21:25:00|693.31|692.81|693.41|692.91|693.41|692.91|693.21|692.71|0
1658352600000|2022-07-20 21:30:00|693.51|693.01|693.51|693.01|693.51|693.01|693.41|692.91|0
1658352900000|2022-07-20 21:35:00|693.41|692.91|693.71|693.21|693.81|693.31|693.41|692.91|0
1658353200000|2022-07-20 21:40:00|693.51|693.01|693.71|693.21|693.71|693.21|693.51|693.01|0
1658353500000|2022-07-20 21:45:00|693.81|693.31|693.81|693.31|693.81|693.31|693.71|693.21|0
1658353800000|2022-07-20 21:50:00|693.71|693.21|693.61|693.11|693.71|693.21|693.61|693.11|0
1658354100000|2022-07-20 21:55:00|693.71|693.21|693.41|692.91|693.71|693.21|693.41|692.91|0
1658354400000|2022-07-20 22:00:00|693.31|692.81|693.31|692.81|693.51|693.01|693.11|692.61|0
1658354700000|2022-07-20 22:05:00|693.41|692.91|693.21|692.71|693.41|692.91|693.11|692.61|0
1658355000000|2022-07-20 22:10:00|693.31|692.81|693.31|692.81|693.41|692.91|693.21|692.71|0
1658355300000|2022-07-20 22:15:00|693.21|692.71|692.81|692.31|693.31|692.81|692.71|692.21|0
1658355600000|2022-07-20 22:20:00|692.71|692.21|692.91|692.41|692.91|692.41|692.61|692.11|0
1658355900000|2022-07-20 22:25:00|693.01|692.51|693.11|692.61|693.21|692.71|693.01|692.51|0
1658356200000|2022-07-20 22:30:00|693.21|692.71|693.11|692.61|693.21|692.71|692.91|692.41|0
1658356500000|2022-07-20 22:35:00|693.01|692.51|692.71|692.21|693.01|692.51|692.71|692.21|0
1658356800000|2022-07-20 22:40:00|692.81|692.31|692.61|692.11|692.81|692.31|692.61|692.11|0
1658357100000|2022-07-20 22:45:00|692.71|692.21|692.81|692.31|692.91|692.41|692.61|692.11|0
1658357400000|2022-07-20 22:50:00|692.71|692.21|692.71|692.21|692.71|692.21|692.61|692.11|0
1658357700000|2022-07-20 22:55:00|692.81|692.31|692.81|692.31|692.91|692.41|692.71|692.21|0
1658358000000|2022-07-20 23:00:00|692.91|692.41|692.81|692.31|692.91|692.41|692.81|692.31|0
1658358300000|2022-07-20 23:05:00|692.91|692.41|693.11|692.61|693.21|692.71|692.91|692.41|0
1658358600000|2022-07-20 23:10:00|693.21|692.71|693.01|692.51|693.21|692.71|692.91|692.41|0
1658358900000|2022-07-20 23:15:00|693.11|692.61|693.21|692.71|693.31|692.81|693.11|692.61|0
1658359200000|2022-07-20 23:20:00|693.31|692.81|693.61|693.11|693.61|693.11|693.31|692.81|0
1658359500000|2022-07-20 23:25:00|693.71|693.21|693.71|693.21|693.81|693.31|693.61|693.11|0
1658359800000|2022-07-20 23:30:00|693.61|693.11|693.71|693.21|693.71|693.21|693.51|693.01|0
1658360100000|2022-07-20 23:35:00|693.81|693.31|693.61|693.11|693.81|693.31|693.61|693.11|0
1658360400000|2022-07-20 23:40:00|693.51|693.01|693.61|693.11|693.71|693.21|693.41|692.91|0
1658360700000|2022-07-20 23:45:00|693.71|693.21|693.81|693.31|693.81|693.31|693.61|693.11|0
1658361000000|2022-07-20 23:50:00|693.71|693.21|693.91|693.41|694.01|693.51|693.71|693.21|0
1658361300000|2022-07-20 23:55:00|693.81|693.31|693.51|693.01|693.91|693.41|693.51|693.01|0
1658361600000|2022-07-21 00:00:00|693.31|692.81|692.91|692.41|693.41|692.91|692.71|692.21|0
1658361900000|2022-07-21 00:05:00|692.81|692.31|692.61|692.11|693.01|692.51|692.51|692.01|0
1658362200000|2022-07-21 00:10:00|692.51|692.01|692.71|692.21|692.81|692.31|692.41|691.91|0
1658362500000|2022-07-21 00:15:00|692.91|692.41|693.51|693.01|693.91|693.41|692.91|692.41|0
1658362800000|2022-07-21 00:20:00|693.61|693.11|693.61|693.11|693.81|693.31|693.01|692.51|0
1658363100000|2022-07-21 00:25:00|693.51|693.01|693.61|693.11|693.61|693.11|693.21|692.71|0
1658363400000|2022-07-21 00:30:00|693.41|692.91|693.31|692.81|693.81|693.31|693.21|692.71|0
1658363700000|2022-07-21 00:35:00|693.41|692.91|693.61|693.11|693.81|693.31|693.21|692.71|0
1658364000000|2022-07-21 00:40:00|693.71|693.21|693.61|693.11|693.81|693.31|693.61|693.11|0
1658364300000|2022-07-21 00:45:00|693.71|693.21|694.11|693.61|694.11|693.61|693.71|693.21|0
1658364600000|2022-07-21 00:50:00|694.01|693.51|694.21|693.71|694.31|693.81|694.01|693.51|0
1658364900000|2022-07-21 00:55:00|694.11|693.61|694.31|693.81|694.51|694.01|694.11|693.61|0
1658365200000|2022-07-21 01:00:00|694.21|693.71|693.61|693.11|694.21|693.71|693.61|693.11|0
1658365500000|2022-07-21 01:05:00|693.41|692.91|693.41|692.91|693.41|692.91|692.81|692.31|0
1658365800000|2022-07-21 01:10:00|693.21|692.71|693.51|693.01|693.61|693.11|693.21|692.71|0
1658366100000|2022-07-21 01:15:00|693.61|693.11|693.91|693.41|694.01|693.51|693.41|692.91|0
1658366400000|2022-07-21 01:20:00|693.81|693.31|693.41|692.91|693.81|693.31|693.41|692.91|0
1658366700000|2022-07-21 01:25:00|693.51|693.01|692.61|692.11|693.51|693.01|692.41|691.91|0
1658367000000|2022-07-21 01:30:00|692.41|691.91|693.41|692.91|693.61|693.11|692.41|691.91|0
1658367300000|2022-07-21 01:35:00|693.61|693.11|693.61|693.11|693.81|693.31|693.41|692.91|0
1658367600000|2022-07-21 01:40:00|693.81|693.31|693.91|693.41|694.31|693.81|693.81|693.31|0
1658367900000|2022-07-21 01:45:00|694.11|693.61|693.71|693.21|694.11|693.61|693.41|692.91|0
1658368200000|2022-07-21 01:50:00|693.61|693.11|693.21|692.71|693.61|693.11|693.21|692.71|0
1658368500000|2022-07-21 01:55:00|693.31|692.81|693.71|693.21|693.91|693.41|693.21|692.71|0
1658368800000|2022-07-21 02:00:00|693.61|693.11|694.11|693.61|694.31|693.81|693.41|692.91|0
1658369100000|2022-07-21 02:05:00|694.31|693.81|694.11|693.61|694.31|693.81|693.91|693.41|0
1658369400000|2022-07-21 02:10:00|694.31|693.81|694.31|693.81|694.51|694.01|694.11|693.61|0
1658369700000|2022-07-21 02:15:00|694.41|693.91|694.31|693.81|694.51|694.01|694.11|693.61|0
1658370000000|2022-07-21 02:20:00|694.51|694.01|694.31|693.81|694.71|694.21|694.31|693.81|0
1658370300000|2022-07-21 02:25:00|694.41|693.91|694.31|693.81|694.61|694.11|694.31|693.81|0
1658370600000|2022-07-21 02:30:00|694.21|693.71|694.31|693.81|694.51|694.01|694.11|693.61|0
1658370900000|2022-07-21 02:35:00|694.51|694.01|694.51|694.01|694.51|694.01|694.31|693.81|0
1658371200000|2022-07-21 02:40:00|694.41|693.91|694.11|693.61|694.51|694.01|694.11|693.61|0
1658371500000|2022-07-21 02:45:00|694.21|693.71|694.11|693.61|694.31|693.81|694.11|693.61|0
1658371800000|2022-07-21 02:50:00|693.91|693.41|694.01|693.51|694.01|693.51|693.91|693.41|0
1658372100000|2022-07-21 02:55:00|694.11|693.61|694.11|693.61|694.11|693.61|693.91|693.41|0
1658372400000|2022-07-21 03:00:00|694.01|693.51|694.21|693.71|694.31|693.81|693.81|693.31|0
1658372700000|2022-07-21 03:05:00|694.31|693.81|694.61|694.11|694.71|694.21|694.11|693.61|0
1658373000000|2022-07-21 03:10:00|694.71|694.21|694.91|694.41|695.11|694.61|694.51|694.01|0
1658373300000|2022-07-21 03:15:00|695.01|694.51|694.91|694.41|695.11|694.61|694.71|694.21|0
1658373600000|2022-07-21 03:20:00|694.71|694.21|694.51|694.01|694.91|694.41|694.31|693.81|0
1658373900000|2022-07-21 03:25:00|694.71|694.21|694.51|694.01|694.71|694.21|694.51|694.01|0
1658374200000|2022-07-21 03:30:00|694.61|694.11|694.11|693.61|694.61|694.11|694.11|693.61|0
1658374500000|2022-07-21 03:35:00|694.01|693.51|694.21|693.71|694.21|693.71|694.01|693.51|0
1658374800000|2022-07-21 03:40:00|694.01|693.51|694.01|693.51|694.21|693.71|693.81|693.31|0
1658375100000|2022-07-21 03:45:00|694.21|693.71|694.21|693.71|694.31|693.81|694.01|693.51|0
1658375400000|2022-07-21 03:50:00|694.31|693.81|694.31|693.81|694.31|693.81|694.21|693.71|0
1658375700000|2022-07-21 03:55:00|694.21|693.71|694.01|693.51|694.21|693.71|694.01|693.51|0
1658376000000|2022-07-21 04:00:00|694.21|693.71|694.31|693.81|694.51|694.01|694.21|693.71|0
1658376300000|2022-07-21 04:05:00|694.51|694.01|694.31|693.81|694.51|694.01|694.31|693.81|0
1658376600000|2022-07-21 04:10:00|694.11|693.61|694.31|693.81|694.31|693.81|694.11|693.61|0
1658376900000|2022-07-21 04:15:00|694.41|693.91|694.31|693.81|694.51|694.01|694.31|693.81|0
1658377200000|2022-07-21 04:20:00|694.21|693.71|694.01|693.51|694.21|693.71|694.01|693.51|0
1658377500000|2022-07-21 04:25:00|693.81|693.31|694.01|693.51|694.11|693.61|693.81|693.31|0
1658377800000|2022-07-21 04:30:00|694.31|693.81|695.51|695.01|695.71|695.21|694.21|693.71|0
1658378100000|2022-07-21 04:35:00|695.31|694.81|695.31|694.81|695.51|695.01|694.91|694.41|0
1658378400000|2022-07-21 04:40:00|695.51|695.01|695.81|695.31|696.01|695.51|695.51|695.01|0
1658378700000|2022-07-21 04:45:00|695.91|695.41|696.41|695.91|696.41|695.91|695.71|695.21|0
1658379000000|2022-07-21 04:50:00|696.51|696.01|697.01|696.51|697.31|696.81|696.51|696.01|0
1658379300000|2022-07-21 04:55:00|697.21|696.71|696.61|696.11|697.21|696.71|696.61|696.11|0
1658379600000|2022-07-21 05:00:00|696.51|696.01|695.71|695.21|696.61|696.11|695.11|694.61|0
1658379900000|2022-07-21 05:05:00|695.91|695.41|696.41|695.91|696.61|696.11|695.71|695.21|0
1658380200000|2022-07-21 05:10:00|696.51|696.01|696.31|695.81|696.81|696.31|696.31|695.81|0
1658380500000|2022-07-21 05:15:00|696.41|695.91|695.91|695.41|696.41|695.91|695.61|695.11|0
1658380800000|2022-07-21 05:20:00|696.01|695.51|695.91|695.41|696.11|695.61|695.91|695.41|0
1658381100000|2022-07-21 05:25:00|695.71|695.21|696.11|695.61|696.11|695.61|695.71|695.21|0
1658381400000|2022-07-21 05:30:00|696.31|695.81|696.11|695.61|696.31|695.81|695.91|695.41|0
1658381700000|2022-07-21 05:35:00|695.91|695.41|697.41|696.91|697.41|696.91|695.91|695.41|0
1658382000000|2022-07-21 05:40:00|697.21|696.71|697.51|697.01|697.61|697.11|697.21|696.71|0
1658382300000|2022-07-21 05:45:00|697.61|697.11|699.61|699.11|699.61|699.11|697.51|697.01|0
1658382600000|2022-07-21 05:50:00|699.51|699.01|699.61|699.11|700.61|700.11|699.41|698.91|0
1658382900000|2022-07-21 05:55:00|699.41|698.91|699.11|698.61|699.61|699.11|698.71|698.21|0
1658383200000|2022-07-21 06:00:00|697.01|696.71|696.41|696.11|697.21|696.91|696.41|696.11|37
1658383500000|2022-07-21 06:05:00|696.51|696.21|697.11|696.81|697.21|696.91|696.51|696.21|46
1658383800000|2022-07-21 06:10:00|697.21|696.91|697.01|696.71|697.41|697.11|696.71|696.41|30
1658384100000|2022-07-21 06:15:00|696.91|696.61|696.91|696.61|697.11|696.81|696.01|695.71|27
1658384400000|2022-07-21 06:20:00|696.81|696.51|696.41|696.11|697.11|696.81|696.11|695.81|12
1658384700000|2022-07-21 06:25:00|696.31|696.01|695.71|695.41|696.61|696.31|695.61|695.31|10
1658385000000|2022-07-21 06:30:00|695.61|695.31|694.91|694.61|695.91|695.61|694.91|694.61|12
1658385300000|2022-07-21 06:35:00|694.71|694.41|695.41|695.11|695.51|695.21|694.71|694.41|14
1658385600000|2022-07-21 06:40:00|695.31|695.01|695.31|695.01|695.41|695.11|695.31|695.01|6
1658385900000|2022-07-21 06:45:00|695.41|695.11|695.01|694.71|695.41|695.11|694.91|694.61|9
1658386200000|2022-07-21 06:50:00|695.21|694.91|694.81|694.51|695.21|694.91|694.51|694.21|19
1658386500000|2022-07-21 06:55:00|694.91|694.61|694.71|694.41|695.01|694.71|694.31|694.01|49
1658386800000|2022-07-21 07:00:00|694.61|694.51|695.81|695.71|696.01|695.91|693.81|693.71|933
1658387100000|2022-07-21 07:05:00|695.71|695.61|697.01|696.91|697.41|697.31|694.81|694.71|453
1658387400000|2022-07-21 07:10:00|697.11|697.01|697.01|696.91|698.01|697.91|696.31|696.21|364
1658387700000|2022-07-21 07:15:00|697.11|697.01|698.21|698.11|698.21|698.11|696.21|696.11|309
1658388000000|2022-07-21 07:20:00|698.11|698.01|699.11|699.01|699.41|699.31|697.71|697.61|431
1658388300000|2022-07-21 07:25:00|699.21|699.11|696.91|696.81|699.41|699.31|696.81|696.71|394
1658388600000|2022-07-21 07:30:00|697.01|696.91|696.91|696.81|697.71|697.61|696.11|696.01|258
1658388900000|2022-07-21 07:35:00|697.01|696.91|697.51|697.41|697.51|697.41|696.51|696.41|187
1658389200000|2022-07-21 07:40:00|697.52|697.42|696.52|696.42|697.72|697.62|696.32|696.22|140
1658389500000|2022-07-21 07:45:00|696.62|696.52|697.42|697.32|697.82|697.72|696.52|696.42|156
1658389800000|2022-07-21 07:50:00|697.52|697.42|697.12|697.02|697.62|697.52|696.62|696.52|220
1658390100000|2022-07-21 07:55:00|697.22|697.12|696.72|696.62|697.32|697.22|696.22|696.12|159
1658390400000|2022-07-21 08:00:00|696.82|696.72|696.52|696.42|697.42|697.32|696.32|696.22|133
1658390700000|2022-07-21 08:05:00|696.42|696.32|697.42|697.32|697.62|697.52|696.32|696.22|212
1658391000000|2022-07-21 08:10:00|697.52|697.42|697.32|697.22|697.92|697.82|697.12|697.02|231
1658391300000|2022-07-21 08:15:00|697.22|697.12|697.52|697.42|697.82|697.72|696.92|696.82|447
1658391600000|2022-07-21 08:20:00|697.62|697.52|695.02|694.92|697.62|697.52|695.02|694.92|272
1658391900000|2022-07-21 08:25:00|695.12|695.02|696.82|696.72|696.92|696.82|695.02|694.92|244
1658392200000|2022-07-21 08:30:00|696.92|696.82|697.62|697.52|697.62|697.52|696.52|696.42|107
1658392500000|2022-07-21 08:35:00|697.52|697.42|697.12|697.02|697.72|697.62|696.62|696.52|138
1658392800000|2022-07-21 08:40:00|697.22|697.12|696.52|696.42|697.22|697.12|695.42|695.32|392
1658393100000|2022-07-21 08:45:00|696.42|696.32|696.12|696.02|696.62|696.52|696.12|696.02|95
1658393400000|2022-07-21 08:50:00|696.22|696.12|696.92|696.82|697.12|697.02|696.12|696.02|115
1658393700000|2022-07-21 08:55:00|697.02|696.92|697.82|697.72|698.02|697.92|696.82|696.72|100
1658394000000|2022-07-21 09:00:00|697.72|697.62|696.82|696.72|697.82|697.72|696.42|696.32|203
1658394300000|2022-07-21 09:05:00|696.72|696.62|697.72|697.62|697.72|697.62|696.72|696.62|116
1658394600000|2022-07-21 09:10:00|697.82|697.72|698.62|698.52|698.62|698.52|697.72|697.62|209
1658394900000|2022-07-21 09:15:00|698.72|698.62|698.72|698.62|698.82|698.72|697.82|697.72|137
1658395200000|2022-07-21 09:20:00|698.62|698.52|698.12|698.02|699.02|698.92|698.02|697.92|188
1658395500000|2022-07-21 09:25:00|698.22|698.12|698.12|698.02|698.82|698.72|697.92|697.82|214
1658395800000|2022-07-21 09:30:00|698.02|697.92|697.92|697.82|698.22|698.12|697.62|697.52|94
1658396100000|2022-07-21 09:35:00|698.02|697.92|698.02|697.92|698.12|698.02|697.32|697.22|130
1658396400000|2022-07-21 09:40:00|697.92|697.82|698.22|698.12|698.72|698.62|697.92|697.82|129
1658396700000|2022-07-21 09:45:00|698.32|698.22|698.72|698.62|699.12|699.02|697.92|697.82|65
1658397000000|2022-07-21 09:50:00|698.82|698.72|699.32|699.22|699.62|699.52|698.42|698.32|123
1658397300000|2022-07-21 09:55:00|699.22|699.12|699.62|699.52|699.62|699.52|698.92|698.82|102
1658397600000|2022-07-21 10:00:00|699.52|699.42|699.82|699.72|700.02|699.92|699.32|699.22|140
1658397900000|2022-07-21 10:05:00|699.72|699.62|701.12|701.02|701.22|701.12|699.22|699.12|238
1658398200000|2022-07-21 10:10:00|701.02|700.92|701.12|701.02|701.32|701.22|700.82|700.72|153
1658398500000|2022-07-21 10:15:00|701.02|700.92|700.72|700.62|701.22|701.12|700.52|700.42|101
1658398800000|2022-07-21 10:20:00|700.82|700.72|700.62|700.52|701.12|701.02|700.62|700.52|111
1658399100000|2022-07-21 10:25:00|700.52|700.42|700.92|700.82|701.42|701.32|700.52|700.42|66
1658399400000|2022-07-21 10:30:00|700.82|700.72|701.02|700.92|701.12|701.02|700.62|700.52|77
1658399700000|2022-07-21 10:35:00|701.12|701.02|701.02|700.92|701.22|701.12|700.42|700.32|100
1658400000000|2022-07-21 10:40:00|700.92|700.82|700.12|700.02|701.02|700.92|699.92|699.82|181
1658400300000|2022-07-21 10:45:00|700.02|699.92|699.72|699.62|700.42|700.32|699.62|699.52|64
1658400600000|2022-07-21 10:50:00|699.62|699.52|699.72|699.62|700.12|700.02|699.52|699.42|81
1658400900000|2022-07-21 10:55:00|699.62|699.52|700.22|700.12|700.42|700.32|699.52|699.42|119
1658401200000|2022-07-21 11:00:00|700.12|700.02|700.42|700.32|700.62|700.52|699.82|699.72|101
1658401500000|2022-07-21 11:05:00|700.32|700.22|700.72|700.62|700.82|700.72|700.12|700.02|114
1658401800000|2022-07-21 11:10:00|700.62|700.52|700.52|700.42|700.62|700.52|700.32|700.22|52
1658402100000|2022-07-21 11:15:00|700.62|700.52|700.62|700.52|700.92|700.82|700.52|700.42|43
1658402400000|2022-07-21 11:20:00|700.72|700.62|699.82|699.72|700.82|700.72|699.72|699.62|99
1658402700000|2022-07-21 11:25:00|699.92|699.82|699.72|699.62|700.32|700.22|699.62|699.52|73
1658403000000|2022-07-21 11:30:00|699.62|699.52|699.62|699.52|700.02|699.92|699.22|699.12|102
1658403300000|2022-07-21 11:35:00|699.72|699.62|699.12|699.02|699.72|699.62|698.92|698.82|98
1658403600000|2022-07-21 11:40:00|699.15|699.05|699.25|699.15|699.55|699.45|698.95|698.85|103
1658403900000|2022-07-21 11:45:00|699.15|699.05|699.95|699.85|699.95|699.85|699.15|699.05|46
1658404200000|2022-07-21 11:50:00|699.85|699.75|700.15|700.05|700.15|700.05|699.75|699.65|67
1658404500000|2022-07-21 11:55:00|700.05|699.95|699.75|699.65|700.05|699.95|699.45|699.35|105
1658404800000|2022-07-21 12:00:00|699.65|699.55|700.25|700.15|700.45|700.35|699.65|699.55|110
1658405100000|2022-07-21 12:05:00|700.35|700.25|700.45|700.35|700.95|700.85|700.15|700.05|190
1658405400000|2022-07-21 12:10:00|700.35|700.25|699.75|699.65|700.65|700.55|699.45|699.35|135
1658405700000|2022-07-21 12:15:00|699.45|699.35|699.95|699.85|700.05|699.95|696.15|696.05|918
1658406000000|2022-07-21 12:20:00|699.85|699.75|700.65|700.55|701.45|701.35|699.65|699.55|588
1658406300000|2022-07-21 12:25:00|700.55|700.45|700.25|700.15|700.55|700.45|699.35|699.25|265
1658406600000|2022-07-21 12:30:00|700.35|700.25|701.85|701.75|701.95|701.85|699.95|699.85|291
1658406900000|2022-07-21 12:35:00|702.05|701.95|702.25|702.15|702.65|702.55|701.45|701.35|297
1658407200000|2022-07-21 12:40:00|702.35|702.25|703.65|703.55|703.85|703.75|702.15|702.05|341
1658407500000|2022-07-21 12:45:00|703.75|703.65|703.45|703.35|704.25|704.15|703.15|703.05|382
1658407800000|2022-07-21 12:50:00|703.35|703.25|702.15|702.05|703.35|703.25|702.05|701.95|355
1658408100000|2022-07-21 12:55:00|702.25|702.15|702.45|702.35|703.45|703.35|702.15|702.05|193
1658408400000|2022-07-21 13:00:00|702.55|702.45|702.15|702.05|702.85|702.75|702.05|701.95|316
1658408700000|2022-07-21 13:05:00|702.25|702.15|699.85|699.75|702.25|702.15|699.65|699.55|600
1658409000000|2022-07-21 13:10:00|699.75|699.65|699.35|699.25|700.75|700.65|699.35|699.25|579
1658409300000|2022-07-21 13:15:00|699.45|699.35|697.75|697.65|699.85|699.75|697.65|697.55|611
1658409600000|2022-07-21 13:20:00|697.85|697.75|697.85|697.75|698.75|698.65|697.05|696.95|606
1658409900000|2022-07-21 13:25:00|697.95|697.85|699.35|699.25|699.45|699.35|697.95|697.85|269
1658410200000|2022-07-21 13:30:00|699.55|699.45|698.55|698.45|700.35|700.25|698.45|698.35|439
1658410500000|2022-07-21 13:35:00|698.45|698.35|699.75|699.65|699.95|699.85|697.75|697.65|250
1658410800000|2022-07-21 13:40:00|699.85|699.75|700.25|700.15|701.15|701.05|699.25|699.15|212
1658411100000|2022-07-21 13:45:00|700.15|700.05|700.45|700.35|701.45|701.35|699.55|699.45|362
1658411400000|2022-07-21 13:50:00|700.35|700.25|702.15|702.05|702.25|702.15|699.75|699.65|252
1658411700000|2022-07-21 13:55:00|702.05|701.95|701.25|701.15|702.35|702.25|701.05|700.95|246
1658412000000|2022-07-21 14:00:00|701.35|701.25|699.65|699.55|702.25|702.15|699.55|699.45|251
1658412300000|2022-07-21 14:05:00|699.55|699.45|700.75|700.65|701.15|701.05|699.35|699.25|216
1658412600000|2022-07-21 14:10:00|700.59|700.49|699.79|699.69|701.49|701.39|699.39|699.29|294
1658412900000|2022-07-21 14:15:00|699.89|699.79|701.29|701.19|701.79|701.69|699.79|699.69|242
1658413200000|2022-07-21 14:20:00|701.39|701.29|700.19|700.09|701.79|701.69|699.89|699.79|378
1658413500000|2022-07-21 14:25:00|700.09|699.99|699.39|699.29|700.19|700.09|698.79|698.69|225
1658413800000|2022-07-21 14:30:00|699.29|699.19|699.29|699.19|699.99|699.89|698.89|698.79|192
1658414100000|2022-07-21 14:35:00|699.39|699.29|701.39|701.29|701.39|701.29|699.39|699.29|266
1658414400000|2022-07-21 14:40:00|701.49|701.39|701.59|701.49|701.89|701.79|700.99|700.89|193
1658414700000|2022-07-21 14:45:00|701.69|701.59|700.79|700.69|701.69|701.59|700.69|700.59|195
1658415000000|2022-07-21 14:50:00|700.89|700.79|701.49|701.39|701.49|701.39|700.69|700.59|141
1658415300000|2022-07-21 14:55:00|701.59|701.49|702.39|702.29|702.69|702.59|701.19|701.09|299
1658415600000|2022-07-21 15:00:00|702.49|702.39|702.79|702.69|702.79|702.69|701.99|701.89|272
1658415900000|2022-07-21 15:05:00|702.89|702.79|702.59|702.49|703.09|702.99|702.29|702.19|196
1658416200000|2022-07-21 15:10:00|702.49|702.39|702.79|702.69|702.79|702.69|701.89|701.79|191
1658416500000|2022-07-21 15:15:00|702.69|702.59|702.99|702.89|703.39|703.29|702.49|702.39|312
1658416800000|2022-07-21 15:20:00|703.09|702.99|701.79|701.69|703.29|703.19|701.49|701.39|500
1658417100000|2022-07-21 15:25:00|701.89|701.79|702.39|702.29|702.39|702.29|701.69|701.59|429
1658417400000|2022-07-21 15:30:00|702.49|702.19|704.79|704.49|704.79|704.49|702.09|701.79|715
1658417700000|2022-07-21 15:35:00|704.69|704.39|704.19|703.89|705.29|704.99|704.19|703.89|354
1658418000000|2022-07-21 15:40:00|704.09|703.79|703.89|703.59|704.29|703.99|703.79|703.49|146
1658418300000|2022-07-21 15:45:00|703.99|703.69|703.29|702.99|703.99|703.69|703.19|702.89|91
1658418600000|2022-07-21 15:50:00|703.39|703.09|703.49|703.19|703.79|703.49|703.19|702.89|23
1658418900000|2022-07-21 15:55:00|703.59|703.29|703.59|703.29|703.89|703.59|703.59|703.29|58
1658419200000|2022-07-21 16:00:00|703.49|703.19|704.79|704.49|704.89|704.59|703.49|703.19|68
1658419500000|2022-07-21 16:05:00|704.69|704.39|705.49|705.19|705.59|705.29|704.59|704.29|81
1658419800000|2022-07-21 16:10:00|705.39|705.09|704.79|704.49|705.59|705.29|704.29|703.99|56
1658420100000|2022-07-21 16:15:00|704.89|704.59|705.29|704.99|705.49|705.19|704.59|704.29|67
1658420400000|2022-07-21 16:20:00|705.19|704.89|704.99|704.69|705.39|705.09|704.59|704.29|10
1658420700000|2022-07-21 16:25:00|704.89|704.59|705.59|705.29|705.59|705.29|704.79|704.49|16
1658421000000|2022-07-21 16:30:00|705.49|705.19|705.79|705.49|706.09|705.79|705.49|705.19|27
1658421300000|2022-07-21 16:35:00|705.89|705.59|706.29|705.99|706.39|706.09|705.69|705.39|72
1658421600000|2022-07-21 16:40:00|706.19|705.89|705.59|705.29|706.29|705.99|705.49|705.19|24
1658421900000|2022-07-21 16:45:00|705.49|705.19|705.39|705.09|705.59|705.29|704.99|704.69|26
1658422200000|2022-07-21 16:50:00|705.49|705.19|705.39|705.09|705.89|705.59|705.29|704.99|24
1658422500000|2022-07-21 16:55:00|705.29|704.99|705.59|705.29|705.69|705.39|705.19|704.89|11
1658422800000|2022-07-21 17:00:00|705.49|705.19|705.39|705.09|705.69|705.39|705.09|704.79|20
1658423100000|2022-07-21 17:05:00|705.49|705.19|705.29|704.99|705.79|705.49|705.09|704.79|12
1658423400000|2022-07-21 17:10:00|705.19|704.89|704.49|704.19|705.29|704.99|704.49|704.19|22
1658423700000|2022-07-21 17:15:00|704.39|704.09|705.09|704.79|705.29|704.99|704.39|704.09|21
1658424000000|2022-07-21 17:20:00|704.99|704.69|704.59|704.29|705.29|704.99|704.59|704.29|43
1658424300000|2022-07-21 17:25:00|704.69|704.39|704.39|704.09|704.69|704.39|704.29|703.99|14
1658424600000|2022-07-21 17:30:00|704.29|703.99|703.19|702.89|704.59|704.29|702.79|702.49|238
1658424900000|2022-07-21 17:35:00|703.29|702.99|703.99|703.69|704.09|703.79|702.89|702.59|10
1658425200000|2022-07-21 17:40:00|703.89|703.59|704.09|703.79|704.29|703.99|703.89|703.59|19
1658425500000|2022-07-21 17:45:00|703.99|703.69|703.49|703.19|704.09|703.79|703.49|703.19|8
1658425800000|2022-07-21 17:50:00|703.39|703.09|702.59|702.29|703.49|703.19|702.59|702.29|25
1658426100000|2022-07-21 17:55:00|702.49|702.19|703.29|702.99|703.29|702.99|702.49|702.19|13
1658426400000|2022-07-21 18:00:00|703.19|702.89|703.39|703.09|703.49|703.19|702.99|702.69|10
1658426700000|2022-07-21 18:05:00|703.49|703.19|703.69|703.39|703.79|703.49|703.19|702.89|4
1658427000000|2022-07-21 18:10:00|703.39|703.09|703.89|703.59|703.99|703.69|703.39|703.09|5
1658427300000|2022-07-21 18:15:00|703.99|703.69|704.09|703.79|704.19|703.89|703.69|703.39|9
1658427600000|2022-07-21 18:20:00|703.99|703.69|703.79|703.49|704.09|703.79|703.79|703.49|6
1658427900000|2022-07-21 18:25:00|703.69|703.39|703.89|703.59|703.99|703.69|703.59|703.29|6
1658428200000|2022-07-21 18:30:00|703.99|703.69|703.39|703.09|703.99|703.69|703.39|703.09|4
1658428500000|2022-07-21 18:35:00|703.29|702.99|703.79|703.49|703.79|703.49|703.29|702.99|20
1658428800000|2022-07-21 18:40:00|703.69|703.39|703.29|702.99|703.99|703.69|703.29|702.99|2
1658429100000|2022-07-21 18:45:00|703.39|703.09|703.59|703.29|703.59|703.29|703.29|702.99|5
1658429400000|2022-07-21 18:50:00|703.69|703.39|703.79|703.49|703.89|703.59|703.49|703.19|7
1658429700000|2022-07-21 18:55:00|703.89|703.59|703.99|703.69|704.39|704.09|703.79|703.49|11
1658430000000|2022-07-21 19:00:00|704.09|703.79|704.69|704.39|704.69|704.39|703.99|703.69|8
1658430300000|2022-07-21 19:05:00|704.79|704.49|705.59|705.29|705.59|705.29|704.69|704.39|18
1658430600000|2022-07-21 19:10:00|705.49|705.19|704.89|704.59|705.59|705.29|704.69|704.39|25
1658430900000|2022-07-21 19:15:00|704.99|704.69|704.99|704.69|705.09|704.79|704.59|704.29|15
1658431200000|2022-07-21 19:20:00|704.89|704.59|704.89|704.59|704.99|704.69|704.69|704.39|2
1658431500000|2022-07-21 19:25:00|704.99|704.69|705.29|704.99|705.29|704.99|704.99|704.69|1
1658431800000|2022-07-21 19:30:00|705.19|704.89|705.49|705.19|705.49|705.19|704.99|704.69|9
1658432100000|2022-07-21 19:35:00|705.39|705.09|705.29|704.99|705.69|705.39|705.29|704.99|13
1658432400000|2022-07-21 19:40:00|705.39|705.09|705.89|705.59|705.89|705.59|705.19|704.89|13
1658432700000|2022-07-21 19:45:00|705.99|705.69|705.99|705.69|706.09|705.79|705.69|705.39|29
1658433000000|2022-07-21 19:50:00|706.09|705.79|707.09|706.79|707.09|706.79|706.09|705.79|36
1658433300000|2022-07-21 19:55:00|706.99|706.69|706.69|706.19|707.59|707.29|706.69|706.19|53
1658433600000|2022-07-21 20:00:00|707.09|706.59|706.89|706.39|707.39|706.89|706.79|706.29|0
1658433900000|2022-07-21 20:05:00|706.79|706.29|706.49|705.99|706.79|706.29|706.49|705.99|0
1658434200000|2022-07-21 20:10:00|706.39|705.89|705.09|704.59|706.49|705.99|705.09|704.59|0
1658434500000|2022-07-21 20:15:00|704.99|704.49|704.59|704.09|705.19|704.69|704.39|703.89|0
1658434800000|2022-07-21 20:20:00|704.49|703.99|704.69|704.19|704.99|704.49|704.29|703.79|0
1658435100000|2022-07-21 20:25:00|704.79|704.29|704.79|704.29|704.89|704.39|704.69|704.19|0
1658435400000|2022-07-21 20:30:00|705.09|704.59|705.09|704.59|705.19|704.69|704.99|704.49|0
1658435700000|2022-07-21 20:35:00|705.19|704.69|705.19|704.69|705.49|704.99|705.19|704.69|0
1658436000000|2022-07-21 20:40:00|705.09|704.59|704.89|704.39|705.29|704.79|704.89|704.39|0
1658436300000|2022-07-21 20:45:00|704.79|704.29|704.89|704.39|704.89|704.39|704.59|704.09|0
1658436600000|2022-07-21 20:50:00|704.69|704.19|704.69|704.19|704.89|704.39|704.59|704.09|0
1658436900000|2022-07-21 20:55:00|704.59|704.09|705.09|704.59|705.19|704.69|704.59|704.09|0
1658437200000|2022-07-21 21:00:00|705.19|704.69|705.19|704.69|705.29|704.79|705.19|704.69|0
1658437500000|2022-07-21 21:05:00|705.29|704.79|705.19|704.69|705.29|704.79|705.19|704.69|0
1658437800000|2022-07-21 21:10:00|705.29|704.79|705.29|704.79|705.29|704.79|705.29|704.79|0
1658438100000|2022-07-21 21:15:00|705.39|704.89|705.29|704.79|705.39|704.89|705.29|704.79|0
1658438400000|2022-07-21 21:20:00|705.39|704.89|705.19|704.69|705.39|704.89|705.19|704.69|0
1658438700000|2022-07-21 21:25:00|705.09|704.59|705.09|704.59|705.19|704.69|705.09|704.59|0
1658439000000|2022-07-21 21:30:00|705.19|704.69|705.19|704.69|705.19|704.69|705.09|704.59|0
1658439300000|2022-07-21 21:35:00|705.09|704.59|705.09|704.59|705.29|704.79|705.09|704.59|0
1658439900000|2022-07-21 21:45:00|704.99|704.49|705.09|704.59|705.09|704.59|704.99|704.49|0
1658440200000|2022-07-21 21:50:00|704.99|704.49|705.09|704.59|705.19|704.69|704.99|704.49|0
1658440500000|2022-07-21 21:55:00|704.99|704.49|704.99|704.49|704.99|704.49|704.99|704.49|0
1658440800000|2022-07-21 22:00:00|704.79|704.29|704.29|703.79|704.99|704.49|704.29|703.79|0
1658441100000|2022-07-21 22:05:00|704.19|703.69|704.19|703.69|704.39|703.89|703.89|703.39|0
1658441400000|2022-07-21 22:10:00|704.29|703.79|704.39|703.89|704.39|703.89|703.89|703.39|0
1658441700000|2022-07-21 22:15:00|704.29|703.79|704.79|704.29|704.79|704.29|704.19|703.69|0
1658442000000|2022-07-21 22:20:00|704.69|704.19|704.69|704.19|705.19|704.69|704.69|704.19|0
1658442300000|2022-07-21 22:25:00|704.79|704.29|704.99|704.49|705.09|704.59|704.69|704.19|0
1658442600000|2022-07-21 22:30:00|705.09|704.59|705.09|704.59|705.19|704.69|704.89|704.39|0
1658442900000|2022-07-21 22:35:00|704.99|704.49|704.69|704.19|704.99|704.49|704.69|704.19|0
1658443200000|2022-07-21 22:40:00|704.79|704.29|704.69|704.19|704.79|704.29|704.69|704.19|0
1658443500000|2022-07-21 22:45:00|704.59|704.09|704.79|704.29|704.89|704.39|704.59|704.09|0
1658443800000|2022-07-21 22:50:00|704.89|704.39|704.69|704.19|704.89|704.39|704.59|704.09|0
1658444100000|2022-07-21 22:55:00|704.79|704.29|704.69|704.19|704.79|704.29|704.69|704.19|0
1658444400000|2022-07-21 23:00:00|704.59|704.09|704.69|704.19|704.69|704.19|704.59|704.09|0
1658444700000|2022-07-21 23:05:00|704.59|704.09|704.59|704.09|704.69|704.19|704.49|703.99|0
1658445000000|2022-07-21 23:10:00|704.69|704.19|704.59|704.09|704.69|704.19|704.59|704.09|0
1658445300000|2022-07-21 23:15:00|704.69|704.19|704.49|703.99|704.69|704.19|704.39|703.89|0
1658445600000|2022-07-21 23:20:00|704.39|703.89|704.49|703.99|704.49|703.99|704.29|703.79|0
1658445900000|2022-07-21 23:25:00|704.59|704.09|704.79|704.29|704.79|704.29|704.59|704.09|0
1658446200000|2022-07-21 23:30:00|704.69|704.19|704.79|704.29|704.89|704.39|704.59|704.09|0
1658446500000|2022-07-21 23:35:00|704.69|704.19|704.59|704.09|704.69|704.19|704.49|703.99|0
1658446800000|2022-07-21 23:40:00|704.69|704.19|704.69|704.19|704.79|704.29|704.59|704.09|0
1658447100000|2022-07-21 23:45:00|704.19|703.69|704.29|703.79|704.39|703.89|704.09|703.59|0
1658447400000|2022-07-21 23:50:00|704.19|703.69|703.89|703.39|704.29|703.79|703.79|703.29|0
1658447700000|2022-07-21 23:55:00|703.99|703.49|703.89|703.39|703.99|703.49|703.79|703.29|0
1658448000000|2022-07-22 00:00:00|703.79|703.29|703.69|703.19|703.79|703.29|703.19|702.69|0
1658448300000|2022-07-22 00:05:00|703.59|703.09|703.39|702.89|703.69|703.19|703.39|702.89|0
1658448600000|2022-07-22 00:10:00|703.29|702.79|703.49|702.99|703.49|702.99|703.19|702.69|0
1658448900000|2022-07-22 00:15:00|704.29|703.79|703.99|703.49|704.39|703.89|703.69|703.19|0
1658449200000|2022-07-22 00:20:00|703.79|703.29|704.29|703.79|704.29|703.79|703.79|703.29|0
1658449500000|2022-07-22 00:25:00|704.49|703.99|704.39|703.89|704.49|703.99|704.29|703.79|0
1658449800000|2022-07-22 00:30:00|704.29|703.79|704.49|703.99|704.69|704.19|704.29|703.79|0
1658450100000|2022-07-22 00:35:00|704.29|703.79|704.99|704.49|705.09|704.59|704.29|703.79|0
1658450400000|2022-07-22 00:40:00|705.09|704.59|704.49|703.99|705.09|704.59|704.29|703.79|0
1658450700000|2022-07-22 00:45:00|704.69|704.19|705.09|704.59|705.09|704.59|704.49|703.99|0
1658451000000|2022-07-22 00:50:00|705.29|704.79|705.09|704.59|705.29|704.79|705.09|704.59|0
1658451300000|2022-07-22 00:55:00|705.49|704.99|705.49|704.99|705.49|704.99|705.29|704.79|0
1658451600000|2022-07-22 01:00:00|705.39|704.89|704.49|703.99|705.49|704.99|704.49|703.99|0
1658451900000|2022-07-22 01:05:00|704.59|704.09|704.69|704.19|704.69|704.19|704.49|703.99|0
1658452200000|2022-07-22 01:10:00|704.49|703.99|704.69|704.19|704.69|704.19|704.29|703.79|0
1658452500000|2022-07-22 01:15:00|704.49|703.99|704.29|703.79|704.69|704.19|703.89|703.39|0
1658452800000|2022-07-22 01:20:00|704.19|703.69|704.29|703.79|704.69|704.19|704.19|703.69|0
1658453100000|2022-07-22 01:25:00|704.49|703.99|704.69|704.19|704.89|704.39|704.29|703.79|0
1658453400000|2022-07-22 01:30:00|704.89|704.39|704.89|704.39|704.99|704.49|704.69|704.19|0
1658453700000|2022-07-22 01:35:00|704.99|704.49|705.09|704.59|705.29|704.79|704.69|704.19|0
1658454000000|2022-07-22 01:40:00|705.29|704.79|705.49|704.99|705.89|705.39|705.09|704.59|0
1658454300000|2022-07-22 01:45:00|705.29|704.79|704.69|704.19|705.29|704.79|704.69|704.19|0
1658454600000|2022-07-22 01:50:00|704.49|703.99|704.49|703.99|704.69|704.19|704.19|703.69|0
1658454900000|2022-07-22 01:55:00|704.59|704.09|704.89|704.39|704.89|704.39|704.49|703.99|0
1658455200000|2022-07-22 02:00:00|705.09|704.59|704.89|704.39|705.09|704.59|704.49|703.99|0
1658455500000|2022-07-22 02:05:00|704.69|704.19|704.49|703.99|704.89|704.39|704.49|703.99|0
1658455800000|2022-07-22 02:10:00|704.29|703.79|704.19|703.69|704.39|703.89|704.19|703.69|0
1658456100000|2022-07-22 02:15:00|704.29|703.79|704.49|703.99|704.49|703.99|704.19|703.69|0
1658456400000|2022-07-22 02:20:00|704.69|704.19|704.29|703.79|704.69|704.19|704.29|703.79|0
1658456700000|2022-07-22 02:25:00|704.49|703.99|704.29|703.79|704.49|703.99|704.09|703.59|0
1658457000000|2022-07-22 02:30:00|704.09|703.59|704.29|703.79|704.49|703.99|704.09|703.59|0
1658457300000|2022-07-22 02:35:00|704.09|703.59|703.99|703.49|704.09|703.59|703.89|703.39|0
1658457600000|2022-07-22 02:40:00|704.09|703.59|704.29|703.79|704.29|703.79|704.09|703.59|0
1658457900000|2022-07-22 02:45:00|704.49|703.99|704.49|703.99|704.49|703.99|704.49|703.99|0
1658458200000|2022-07-22 02:50:00|704.69|704.19|704.89|704.39|705.09|704.59|704.69|704.19|0
1658458500000|2022-07-22 02:55:00|704.69|704.19|704.49|703.99|704.89|704.39|704.49|703.99|0
1658458800000|2022-07-22 03:00:00|704.59|704.09|704.69|704.19|704.89|704.39|704.49|703.99|0
1658459100000|2022-07-22 03:05:00|704.79|704.29|704.89|704.39|705.09|704.59|704.79|704.29|0
1658459400000|2022-07-22 03:10:00|705.09|704.59|704.89|704.39|705.09|704.59|704.89|704.39|0
1658459700000|2022-07-22 03:15:00|705.09|704.59|704.69|704.19|705.09|704.59|704.59|704.09|0
1658460000000|2022-07-22 03:20:00|704.59|704.09|704.29|703.79|704.59|704.09|704.29|703.79|0
1658460300000|2022-07-22 03:25:00|704.39|703.89|704.49|703.99|704.49|703.99|704.29|703.79|0
1658460600000|2022-07-22 03:30:00|704.69|704.19|704.69|704.19|704.69|704.19|704.49|703.99|0
1658460900000|2022-07-22 03:35:00|704.49|703.99|704.49|703.99|704.69|704.19|704.49|703.99|0
1658461200000|2022-07-22 03:40:00|704.69|704.19|704.69|704.19|704.69|704.19|704.49|703.99|0
1658461500000|2022-07-22 03:45:00|704.49|703.99|704.69|704.19|704.69|704.19|704.49|703.99|0
1658461800000|2022-07-22 03:50:00|704.49|703.99|704.69|704.19|704.69|704.19|704.49|703.99|0
1658462100000|2022-07-22 03:55:00|704.89|704.39|704.89|704.39|704.89|704.39|704.89|704.39|0
1658462400000|2022-07-22 04:00:00|705.09|704.59|705.09|704.59|705.09|704.59|704.99|704.49|0
1658462700000|2022-07-22 04:05:00|705.29|704.79|705.49|704.99|705.49|704.99|705.29|704.79|0
1658463000000|2022-07-22 04:10:00|705.29|704.79|705.29|704.79|705.29|704.79|705.29|704.79|0
1658463300000|2022-07-22 04:15:00|705.19|704.69|705.29|704.79|705.29|704.79|705.09|704.59|0
1658463600000|2022-07-22 04:20:00|705.49|704.99|705.29|704.79|705.49|704.99|705.29|704.79|0
1658463900000|2022-07-22 04:25:00|705.09|704.59|705.09|704.59|705.19|704.69|705.09|704.59|0
1658464200000|2022-07-22 04:30:00|704.89|704.39|704.69|704.19|704.89|704.39|704.69|704.19|0
1658464500000|2022-07-22 04:35:00|704.89|704.39|704.69|704.19|704.89|704.39|704.69|704.19|0
1658464800000|2022-07-22 04:40:00|704.59|704.09|704.49|703.99|704.69|704.19|704.39|703.89|0
1658465100000|2022-07-22 04:45:00|704.29|703.79|704.29|703.79|704.49|703.99|704.29|703.79|0
1658465400000|2022-07-22 04:50:00|704.49|703.99|704.49|703.99|704.49|703.99|704.49|703.99|0
1658465700000|2022-07-22 04:55:00|704.69|704.19|704.49|703.99|704.69|704.19|704.29|703.79|0
1658466000000|2022-07-22 05:00:00|704.29|703.79|704.29|703.79|704.69|704.19|704.09|703.59|0
1658466300000|2022-07-22 05:05:00|704.39|703.89|703.19|702.69|704.39|703.89|703.19|702.69|0
1658466600000|2022-07-22 05:10:00|702.99|702.49|702.59|702.09|702.99|702.49|701.89|701.39|0
1658466900000|2022-07-22 05:15:00|702.39|701.89|702.59|702.09|702.79|702.29|702.39|701.89|0
1658467200000|2022-07-22 05:20:00|702.79|702.29|702.79|702.29|702.79|702.29|702.79|702.29|0
1658467500000|2022-07-22 05:25:00|702.99|702.49|703.39|702.89|703.59|703.09|702.99|702.49|0
1658467800000|2022-07-22 05:30:00|703.19|702.69|702.79|702.29|703.19|702.69|702.59|702.09|0
1658468100000|2022-07-22 05:35:00|702.69|702.19|702.79|702.29|702.79|702.29|702.59|702.09|0
1658468400000|2022-07-22 05:40:00|702.59|702.09|702.99|702.49|703.19|702.69|702.59|702.09|0
1658468700000|2022-07-22 05:45:00|702.79|702.29|702.79|702.29|703.19|702.69|702.79|702.29|0
1658469000000|2022-07-22 05:50:00|702.99|702.49|702.79|702.29|702.99|702.49|702.79|702.29|0
1658469300000|2022-07-22 05:55:00|702.69|702.19|701.69|701.19|702.79|702.29|701.69|701.19|0
1658469600000|2022-07-22 06:00:00|702.99|702.69|703.69|703.39|704.59|704.29|702.99|702.69|182
1658469900000|2022-07-22 06:05:00|703.49|703.19|703.89|703.59|703.99|703.69|703.49|703.19|53
1658470200000|2022-07-22 06:10:00|703.99|703.69|704.39|704.09|704.49|704.19|703.79|703.49|31
1658470500000|2022-07-22 06:15:00|704.29|703.99|703.99|703.69|704.49|704.19|703.99|703.69|11
1658470800000|2022-07-22 06:20:00|704.09|703.79|703.89|703.59|704.19|703.89|703.79|703.49|16
1658471100000|2022-07-22 06:25:00|703.79|703.49|704.29|703.99|704.39|704.09|703.49|703.19|20
1658471400000|2022-07-22 06:30:00|704.39|704.09|704.19|703.89|704.49|704.19|703.99|703.69|9
1658471700000|2022-07-22 06:35:00|704.09|703.79|703.99|703.69|704.19|703.89|703.79|703.49|4
1658472000000|2022-07-22 06:40:00|704.09|703.79|704.49|704.19|704.69|704.39|703.99|703.69|2
1658472300000|2022-07-22 06:45:00|704.39|704.09|704.69|704.39|704.79|704.49|704.39|704.09|3
1658472600000|2022-07-22 06:50:00|704.59|704.29|704.09|703.79|704.79|704.49|703.99|703.69|31
1658472900000|2022-07-22 06:55:00|703.99|703.69|704.49|704.19|704.79|704.49|703.69|703.39|51
1658473200000|2022-07-22 07:00:00|704.59|704.29|703.69|703.59|705.19|705.09|702.99|702.89|697
1658473500000|2022-07-22 07:05:00|703.59|703.49|703.69|703.59|703.69|703.59|702.59|702.49|385
1658473800000|2022-07-22 07:10:00|703.59|703.49|704.49|704.39|704.49|704.39|703.29|703.19|258
1658474100000|2022-07-22 07:15:00|704.99|704.89|703.89|703.79|704.99|704.89|702.99|702.89|315
1658474400000|2022-07-22 07:20:00|703.99|703.89|704.89|704.79|705.19|705.09|703.89|703.79|209
1658474700000|2022-07-22 07:25:00|704.99|704.89|705.79|705.69|706.49|706.39|704.69|704.59|289
1658475000000|2022-07-22 07:30:00|705.49|705.39|705.89|705.79|706.79|706.69|704.79|704.69|529
1658475300000|2022-07-22 07:35:00|705.79|705.69|705.49|705.39|706.09|705.99|704.69|704.59|250
1658475600000|2022-07-22 07:40:00|705.58|705.48|704.98|704.88|705.68|705.58|704.68|704.58|230
1658475900000|2022-07-22 07:45:00|704.88|704.78|705.28|705.18|705.68|705.58|704.78|704.68|203
1658476200000|2022-07-22 07:50:00|705.38|705.28|705.58|705.48|705.68|705.58|704.98|704.88|138
1658476500000|2022-07-22 07:55:00|705.68|705.58|706.38|706.28|706.88|706.78|705.58|705.48|148
1658476800000|2022-07-22 08:00:00|706.48|706.38|706.28|706.18|706.88|706.78|705.88|705.78|231
1658477100000|2022-07-22 08:05:00|706.38|706.28|705.68|705.58|706.58|706.48|705.38|705.28|207
1658477400000|2022-07-22 08:10:00|705.78|705.68|707.98|707.88|708.08|707.98|705.58|705.48|192
1658477700000|2022-07-22 08:15:00|707.88|707.78|707.78|707.68|708.48|708.38|707.58|707.48|400
1658478000000|2022-07-22 08:20:00|707.68|707.58|708.18|708.08|708.38|708.28|707.28|707.18|184
1658478300000|2022-07-22 08:25:00|708.28|708.18|708.08|707.98|708.28|708.18|707.48|707.38|156
1658478600000|2022-07-22 08:30:00|707.98|707.88|708.38|708.28|708.88|708.78|707.88|707.78|214
1658478900000|2022-07-22 08:35:00|708.28|708.18|709.38|709.28|709.58|709.48|708.28|708.18|152
1658479200000|2022-07-22 08:40:00|709.48|709.38|709.28|709.18|710.28|710.18|709.08|708.98|282
1658479500000|2022-07-22 08:45:00|709.18|709.08|708.98|708.88|709.88|709.78|708.78|708.68|196
1658479800000|2022-07-22 08:50:00|709.08|708.98|708.78|708.68|709.18|709.08|708.38|708.28|85
1658480100000|2022-07-22 08:55:00|708.68|708.58|708.68|708.58|709.08|708.98|708.38|708.28|68
1658480400000|2022-07-22 09:00:00|708.58|708.48|708.28|708.18|708.78|708.68|708.18|708.08|63
1658480700000|2022-07-22 09:05:00|708.18|708.08|708.88|708.78|709.58|709.48|708.18|708.08|229
1658481000000|2022-07-22 09:10:00|708.98|708.88|709.18|709.08|709.68|709.58|708.98|708.88|233
1658481300000|2022-07-22 09:15:00|709.08|708.98|709.98|709.88|710.18|710.08|709.08|708.98|150
1658481600000|2022-07-22 09:20:00|710.08|709.98|709.48|709.38|710.08|709.98|709.38|709.28|151
1658481900000|2022-07-22 09:25:00|709.38|709.28|708.68|708.58|709.58|709.48|708.58|708.48|221
1658482200000|2022-07-22 09:30:00|708.78|708.68|707.88|707.78|709.08|708.98|707.78|707.68|207
1658482500000|2022-07-22 09:35:00|707.98|707.88|707.88|707.78|708.38|708.28|707.68|707.58|201
1658482800000|2022-07-22 09:40:00|707.98|707.88|708.08|707.98|708.38|708.28|707.78|707.68|89
1658483100000|2022-07-22 09:45:00|707.98|707.88|708.48|708.38|708.58|708.48|707.78|707.68|54
1658483400000|2022-07-22 09:50:00|708.38|708.28|708.68|708.58|708.88|708.78|708.18|708.08|150
1658483700000|2022-07-22 09:55:00|708.58|708.48|708.48|708.38|708.98|708.88|708.28|708.18|140
1658484000000|2022-07-22 10:00:00|708.58|708.48|709.48|709.38|709.98|709.88|708.58|708.48|108
1658484300000|2022-07-22 10:05:00|709.58|709.48|708.68|708.58|709.68|709.58|708.48|708.38|108
1658484600000|2022-07-22 10:10:00|708.78|708.68|708.28|708.18|708.78|708.68|708.28|708.18|97
1658484900000|2022-07-22 10:15:00|708.38|708.28|708.38|708.28|708.58|708.48|707.98|707.88|52
1658485200000|2022-07-22 10:20:00|708.48|708.38|707.88|707.78|708.48|708.38|707.78|707.68|61
1658485500000|2022-07-22 10:25:00|707.78|707.68|708.68|708.58|708.68|708.58|707.78|707.68|71
1658485800000|2022-07-22 10:30:00|708.58|708.48|708.78|708.68|708.78|708.68|707.98|707.88|93
1658486100000|2022-07-22 10:35:00|708.88|708.78|709.08|708.98|709.18|709.08|708.68|708.58|95
1658486400000|2022-07-22 10:40:00|709.18|709.08|709.58|709.48|709.58|709.48|709.18|709.08|112
1658486700000|2022-07-22 10:45:00|709.68|709.58|709.48|709.38|709.78|709.68|709.48|709.38|73
1658487000000|2022-07-22 10:50:00|709.58|709.48|708.78|708.68|709.68|709.58|708.68|708.58|64
1658487300000|2022-07-22 10:55:00|708.68|708.58|708.68|708.58|708.88|708.78|708.68|708.58|39
1658487600000|2022-07-22 11:00:00|708.78|708.68|708.38|708.28|708.98|708.88|707.88|707.78|185
1658487900000|2022-07-22 11:05:00|708.48|708.38|708.28|708.18|708.58|708.48|707.98|707.88|61
1658488200000|2022-07-22 11:10:00|708.38|708.28|708.38|708.28|708.58|708.48|708.18|708.08|76
1658488500000|2022-07-22 11:15:00|708.28|708.18|707.88|707.78|708.38|708.28|707.88|707.78|128
1658488800000|2022-07-22 11:20:00|707.98|707.88|707.68|707.58|707.98|707.88|707.38|707.28|89
1658489100000|2022-07-22 11:25:00|707.58|707.48|707.38|707.28|707.68|707.58|707.28|707.18|118
1658489400000|2022-07-22 11:30:00|707.48|707.38|707.08|706.98|707.48|707.38|706.78|706.68|149
1658489700000|2022-07-22 11:35:00|707.18|707.08|707.38|707.28|707.48|707.38|706.88|706.78|157
1658490000000|2022-07-22 11:40:00|707.48|707.38|708.08|707.98|708.18|708.08|707.48|707.38|55
1658490300000|2022-07-22 11:45:00|707.98|707.88|707.98|707.88|708.68|708.58|707.78|707.68|103
1658490600000|2022-07-22 11:50:00|708.08|707.98|708.48|708.38|708.48|708.38|707.88|707.78|78
1658490900000|2022-07-22 11:55:00|708.58|708.48|708.58|708.48|708.78|708.68|708.28|708.18|130
1658491200000|2022-07-22 12:00:00|708.48|708.38|708.58|708.48|708.58|708.48|708.08|707.98|97
1658491500000|2022-07-22 12:05:00|708.68|708.58|708.38|708.28|708.78|708.68|708.08|707.98|69
1658491800000|2022-07-22 12:10:00|708.48|708.38|708.78|708.68|708.78|708.68|708.28|708.18|93
1658492100000|2022-07-22 12:15:00|708.88|708.78|709.28|709.18|709.38|709.28|708.78|708.68|138
1658492400000|2022-07-22 12:20:00|709.18|709.08|709.28|709.18|709.48|709.38|708.98|708.88|82
1658492700000|2022-07-22 12:25:00|709.38|709.28|708.68|708.58|709.38|709.28|708.48|708.38|106
1658493000000|2022-07-22 12:30:00|708.58|708.48|708.88|708.78|709.28|709.18|708.48|708.38|75
1658493300000|2022-07-22 12:35:00|708.98|708.88|708.88|708.78|709.18|709.08|708.78|708.68|89
1658493600000|2022-07-22 12:40:00|708.78|708.68|708.38|708.28|708.88|708.78|708.38|708.28|98
1658493900000|2022-07-22 12:45:00|708.28|708.18|708.38|708.28|708.78|708.68|708.28|708.18|70
1658494200000|2022-07-22 12:50:00|708.28|708.18|708.38|708.28|708.58|708.48|708.18|708.08|63
1658494500000|2022-07-22 12:55:00|708.28|708.18|708.18|708.08|708.48|708.38|708.18|708.08|64
1658494800000|2022-07-22 13:00:00|708.28|708.18|708.88|708.78|709.08|708.98|708.28|708.18|106
1658495100000|2022-07-22 13:05:00|708.78|708.68|708.38|708.28|709.08|708.98|708.38|708.28|128
1658495400000|2022-07-22 13:10:00|708.48|708.38|708.68|708.58|708.98|708.88|708.38|708.28|115
1658495700000|2022-07-22 13:15:00|708.78|708.68|708.68|708.58|709.08|708.98|708.48|708.38|114
1658496000000|2022-07-22 13:20:00|708.78|708.68|709.28|709.18|709.48|709.38|708.78|708.68|92
1658496300000|2022-07-22 13:25:00|709.18|709.08|709.38|709.28|709.48|709.38|709.08|708.98|89
1658496600000|2022-07-22 13:30:00|709.28|709.18|709.08|708.98|710.08|709.98|709.08|708.98|515
1658496900000|2022-07-22 13:35:00|708.98|708.88|710.78|710.68|710.78|710.68|708.68|708.58|336
1658497200000|2022-07-22 13:40:00|710.68|710.58|710.78|710.68|710.98|710.88|710.28|710.18|268
1658497500000|2022-07-22 13:45:00|710.88|710.78|710.58|710.48|710.98|710.88|708.88|708.78|548
1658497800000|2022-07-22 13:50:00|710.48|710.38|709.48|709.38|711.18|711.08|708.88|708.78|357
1658498100000|2022-07-22 13:55:00|709.38|709.28|707.98|707.88|709.48|709.38|707.88|707.78|291
1658498400000|2022-07-22 14:00:00|708.08|707.98|707.88|707.78|708.38|708.28|707.18|707.08|189
1658498700000|2022-07-22 14:05:00|707.98|707.88|706.58|706.48|707.98|707.88|706.28|706.18|206
1658499000000|2022-07-22 14:10:00|706.51|706.41|707.71|707.61|707.91|707.81|706.51|706.41|122
1658499300000|2022-07-22 14:15:00|707.81|707.71|708.11|708.01|708.61|708.51|707.71|707.61|154
1658499600000|2022-07-22 14:20:00|708.01|707.91|706.81|706.71|708.01|707.91|706.71|706.61|165
1658499900000|2022-07-22 14:25:00|706.71|706.61|707.31|707.21|707.41|707.31|706.21|706.11|151
1658500200000|2022-07-22 14:30:00|707.21|707.11|707.41|707.31|707.71|707.61|706.81|706.71|184
1658500500000|2022-07-22 14:35:00|707.51|707.41|707.11|707.01|707.61|707.51|706.81|706.71|108
1658500800000|2022-07-22 14:40:00|707.01|706.91|707.41|707.31|707.81|707.71|706.61|706.51|88
1658501100000|2022-07-22 14:45:00|707.31|707.21|707.21|707.11|707.51|707.41|706.61|706.51|105
1658501400000|2022-07-22 14:50:00|707.11|707.01|707.71|707.61|708.01|707.91|706.71|706.61|119
1658501700000|2022-07-22 14:55:00|707.81|707.71|707.61|707.51|708.11|708.01|707.51|707.41|124
1658502000000|2022-07-22 15:00:00|707.51|707.41|706.31|706.21|707.91|707.81|706.31|706.21|158
1658502300000|2022-07-22 15:05:00|706.21|706.11|706.31|706.21|706.61|706.51|706.01|705.91|169
1658502600000|2022-07-22 15:10:00|706.21|706.11|707.51|707.41|707.61|707.51|706.01|705.91|115
1658502900000|2022-07-22 15:15:00|707.41|707.31|707.01|706.91|707.51|707.41|706.31|706.21|219
1658503200000|2022-07-22 15:20:00|707.11|707.01|705.81|705.71|707.11|707.01|705.71|705.61|269
1658503500000|2022-07-22 15:25:00|705.71|705.61|706.01|705.91|706.41|706.31|705.71|705.61|280
1658503800000|2022-07-22 15:30:00|706.11|705.81|705.31|705.01|706.21|705.91|705.31|705.01|859
1658504100000|2022-07-22 15:35:00|705.41|705.11|704.61|704.31|705.61|705.31|703.81|703.51|385
1658504400000|2022-07-22 15:40:00|704.51|704.21|704.41|704.11|705.31|705.01|703.91|703.61|91
1658504700000|2022-07-22 15:45:00|704.51|704.21|705.01|704.71|705.11|704.81|704.21|703.91|34
1658505000000|2022-07-22 15:50:00|705.11|704.81|704.91|704.61|705.21|704.91|704.71|704.41|86
1658505300000|2022-07-22 15:55:00|704.81|704.51|705.11|704.81|705.21|704.91|704.41|704.11|108
1658505600000|2022-07-22 16:00:00|705.21|704.91|704.71|704.41|705.61|705.31|704.51|704.21|25
1658505900000|2022-07-22 16:05:00|704.61|704.31|704.51|704.21|705.21|704.91|704.31|704.01|10
1658506200000|2022-07-22 16:10:00|704.41|704.11|703.91|703.61|704.41|704.11|703.41|703.11|22
1658506500000|2022-07-22 16:15:00|704.01|703.71|704.21|703.91|704.51|704.21|703.91|703.61|50
1658506800000|2022-07-22 16:20:00|704.31|704.01|703.81|703.51|704.41|704.11|703.81|703.51|9
1658507100000|2022-07-22 16:25:00|703.91|703.61|704.11|703.81|704.21|703.91|703.21|702.91|41
1658507400000|2022-07-22 16:30:00|704.01|703.71|704.91|704.61|705.01|704.71|703.91|703.61|23
1658507700000|2022-07-22 16:35:00|704.81|704.51|703.91|703.61|704.81|704.51|703.81|703.51|15
1658508000000|2022-07-22 16:40:00|703.81|703.51|703.31|703.01|704.11|703.81|703.11|702.81|15
1658508300000|2022-07-22 16:45:00|703.21|702.91|703.41|703.11|703.91|703.61|703.11|702.81|33
1658508600000|2022-07-22 16:50:00|703.31|703.01|703.41|703.11|703.71|703.41|703.21|702.91|17
1658508900000|2022-07-22 16:55:00|703.51|703.21|703.01|702.71|703.61|703.31|702.71|702.41|37
1658509200000|2022-07-22 17:00:00|702.91|702.61|702.31|702.01|703.01|702.71|702.21|701.91|45
1658509500000|2022-07-22 17:05:00|702.21|701.91|702.71|702.41|702.71|702.41|702.21|701.91|17
1658509800000|2022-07-22 17:10:00|702.61|702.31|702.11|701.81|702.71|702.41|702.01|701.71|7
1658510100000|2022-07-22 17:15:00|702.01|701.71|701.71|701.41|702.51|702.21|701.61|701.31|7
1658510400000|2022-07-22 17:20:00|701.81|701.51|701.51|701.21|702.11|701.81|701.51|701.21|9
1658510700000|2022-07-22 17:25:00|701.61|701.31|701.81|701.51|702.01|701.71|701.41|701.11|18
1658511000000|2022-07-22 17:30:00|701.71|701.41|700.91|700.61|701.71|701.41|700.91|700.61|22
1658511300000|2022-07-22 17:35:00|700.81|700.51|701.31|701.01|701.41|701.11|700.51|700.21|20
1658511600000|2022-07-22 17:40:00|701.41|701.11|701.51|701.21|701.51|701.21|700.81|700.51|15
1658511900000|2022-07-22 17:45:00|701.41|701.11|701.51|701.21|701.91|701.61|701.21|700.91|12
1658512200000|2022-07-22 17:50:00|701.41|701.11|701.31|701.01|701.41|701.11|701.01|700.71|15
1658512500000|2022-07-22 17:55:00|701.41|701.11|701.71|701.41|701.91|701.61|701.41|701.11|8
1658512800000|2022-07-22 18:00:00|701.81|701.51|700.31|700.01|701.91|701.61|700.21|699.91|70
1658513100000|2022-07-22 18:05:00|700.41|700.11|700.21|699.91|700.61|700.31|700.11|699.81|20
1658513400000|2022-07-22 18:10:00|700.11|699.81|700.01|699.71|700.21|699.91|699.71|699.41|29
1658513700000|2022-07-22 18:15:00|699.91|699.61|700.71|700.41|700.71|700.41|699.91|699.61|35
1658514000000|2022-07-22 18:20:00|700.61|700.31|700.51|700.21|700.71|700.41|700.41|700.11|8
1658514300000|2022-07-22 18:25:00|700.41|700.11|700.81|700.51|700.81|700.51|700.21|699.91|11
1658514600000|2022-07-22 18:30:00|700.71|700.41|701.01|700.71|701.11|700.81|700.11|699.81|35
1658514900000|2022-07-22 18:35:00|701.11|700.81|700.71|700.41|701.21|700.91|700.41|700.11|12
1658515200000|2022-07-22 18:40:00|700.61|700.31|700.61|700.31|700.71|700.41|700.31|700.01|19
1658515500000|2022-07-22 18:45:00|700.51|700.21|701.21|700.91|701.21|700.91|700.51|700.21|30
1658515800000|2022-07-22 18:50:00|701.11|700.81|701.31|701.01|701.61|701.31|700.81|700.51|13
1658516100000|2022-07-22 18:55:00|701.41|701.11|701.21|700.91|701.51|701.21|701.11|700.81|30
1658516400000|2022-07-22 19:00:00|701.11|700.81|701.51|701.21|701.61|701.31|701.01|700.71|21
1658516700000|2022-07-22 19:05:00|701.41|701.11|701.11|700.81|701.61|701.31|701.01|700.71|13
1658517000000|2022-07-22 19:10:00|701.21|700.91|702.31|702.01|702.31|702.01|701.11|700.81|6
1658517300000|2022-07-22 19:15:00|702.41|702.11|701.81|701.51|702.41|702.11|701.71|701.41|38
1658517600000|2022-07-22 19:20:00|701.91|701.61|702.61|702.31|702.61|702.31|701.91|701.61|14
1658517900000|2022-07-22 19:25:00|702.51|702.21|702.71|702.41|702.71|702.41|702.01|701.71|21
1658518200000|2022-07-22 19:30:00|702.81|702.51|702.01|701.71|702.81|702.51|702.01|701.71|18
1658518500000|2022-07-22 19:35:00|701.91|701.61|701.71|701.41|702.21|701.91|701.71|701.41|14
1658518800000|2022-07-22 19:40:00|701.81|701.51|701.71|701.41|702.01|701.71|701.61|701.31|2
1658519100000|2022-07-22 19:45:00|701.81|701.51|701.61|701.31|702.01|701.71|701.21|700.91|29
1658519400000|2022-07-22 19:50:00|701.91|701.61|702.41|702.11|702.51|702.21|701.51|701.21|46
1658519700000|2022-07-22 19:55:00|702.51|702.21|702.91|702.41|703.21|702.91|702.51|702.21|48
1658520000000|2022-07-22 20:00:00|703.01|702.51|702.31|701.81|703.01|702.51|701.91|701.41|0
1658520300000|2022-07-22 20:05:00|702.41|701.91|702.61|702.11|702.71|702.21|702.11|701.61|0
1658520600000|2022-07-22 20:10:00|702.51|702.01|702.61|702.11|702.61|702.11|702.31|701.81|0
1658520900000|2022-07-22 20:15:00|702.41|701.91|702.41|701.91|702.51|702.01|702.21|701.71|0
1658521200000|2022-07-22 20:20:00|702.51|702.01|702.61|702.11|702.61|702.11|702.41|701.91|0
1658521500000|2022-07-22 20:25:00|702.51|702.01|702.71|702.21|702.81|702.31|702.51|702.01|0
1658521800000|2022-07-22 20:30:00|702.71|702.21|702.71|702.21|702.81|702.31|702.61|702.11|0
1658522100000|2022-07-22 20:35:00|702.61|702.11|702.51|702.01|702.71|702.21|702.51|702.01|0
1658522400000|2022-07-22 20:40:00|702.61|702.11|702.61|702.11|702.71|702.21|702.51|702.01|0
1658522700000|2022-07-22 20:45:00|702.71|702.21|702.81|702.31|702.81|702.31|702.51|702.01|0
1658523000000|2022-07-22 20:50:00|702.71|702.21|702.81|702.31|702.81|702.31|702.71|702.21|0
1658523300000|2022-07-22 20:55:00|702.71|702.21|702.81|702.31|702.91|702.41|702.51|702.01|0
1658700000000|2022-07-24 22:00:00|702.21|701.71|701.91|701.41|702.41|701.91|701.51|701.01|0
1658700300000|2022-07-24 22:05:00|701.81|701.31|701.41|700.91|701.91|701.41|701.41|700.91|0
1658700600000|2022-07-24 22:10:00|701.51|701.01|701.81|701.31|701.91|701.41|701.51|701.01|0
1658700900000|2022-07-24 22:15:00|701.81|701.31|701.91|701.41|702.01|701.51|701.51|701.01|0
1658701200000|2022-07-24 22:20:00|702.01|701.51|701.81|701.31|702.01|701.51|701.81|701.31|0
1658701500000|2022-07-24 22:25:00|701.71|701.21|702.01|701.51|702.31|701.81|701.61|701.11|0
1658701800000|2022-07-24 22:30:00|702.11|701.61|702.31|701.81|702.51|702.01|702.11|701.61|0
1658702100000|2022-07-24 22:35:00|702.41|701.91|702.21|701.71|702.51|702.01|702.21|701.71|0
1658702400000|2022-07-24 22:40:00|702.31|701.81|702.11|701.61|702.51|702.01|702.11|701.61|0
1658702700000|2022-07-24 22:45:00|702.21|701.71|702.01|701.51|702.21|701.71|702.01|701.51|0
1658703000000|2022-07-24 22:50:00|702.11|701.61|702.01|701.51|702.21|701.71|702.01|701.51|0
1658703300000|2022-07-24 22:55:00|701.91|701.41|702.01|701.51|702.11|701.61|701.91|701.41|0
1658703600000|2022-07-24 23:00:00|702.11|701.61|702.21|701.71|702.41|701.91|702.01|701.51|0
1658703900000|2022-07-24 23:05:00|702.31|701.81|702.41|701.91|702.41|701.91|702.21|701.71|0
1658704200000|2022-07-24 23:10:00|702.51|702.01|702.31|701.81|702.51|702.01|702.21|701.71|0
1658704500000|2022-07-24 23:15:00|702.41|701.91|702.11|701.61|702.41|701.91|701.91|701.41|0
1658704800000|2022-07-24 23:20:00|702.21|701.71|702.31|701.81|702.31|701.81|702.11|701.61|0
1658705100000|2022-07-24 23:25:00|702.41|701.91|702.41|701.91|702.51|702.01|702.21|701.71|0
1658705400000|2022-07-24 23:30:00|702.31|701.81|702.41|701.91|702.61|702.11|702.11|701.61|0
1658705700000|2022-07-24 23:35:00|702.31|701.81|702.21|701.71|702.31|701.81|702.11|701.61|0
1658706000000|2022-07-24 23:40:00|702.11|701.61|702.11|701.61|702.41|701.91|702.01|701.51|0
1658706300000|2022-07-24 23:45:00|702.01|701.51|702.11|701.61|702.31|701.81|702.01|701.51|0
1658706600000|2022-07-24 23:50:00|702.01|701.51|701.81|701.31|702.01|701.51|701.71|701.21|0
1658706900000|2022-07-24 23:55:00|701.71|701.21|701.61|701.11|701.81|701.31|701.61|701.11|0
1658707200000|2022-07-25 00:00:00|701.71|701.21|702.11|701.61|702.21|701.71|701.51|701.01|0
1658707500000|2022-07-25 00:05:00|702.01|701.51|702.31|701.81|702.41|701.91|701.61|701.11|0
1658707800000|2022-07-25 00:10:00|702.41|701.91|703.01|702.51|703.01|702.51|702.21|701.71|0
1658708100000|2022-07-25 00:15:00|702.91|702.41|703.21|702.71|703.81|703.31|702.91|702.41|0
1658708400000|2022-07-25 00:20:00|703.31|702.81|703.61|703.11|703.71|703.21|703.21|702.71|0
1658708700000|2022-07-25 00:25:00|703.41|702.91|703.41|702.91|703.71|703.21|703.41|702.91|0
1658709000000|2022-07-25 00:30:00|703.21|702.71|702.81|702.31|703.61|703.11|702.81|702.31|0
1658709300000|2022-07-25 00:35:00|702.71|702.21|702.11|701.61|702.81|702.31|702.11|701.61|0
1658709600000|2022-07-25 00:40:00|701.91|701.41|702.31|701.81|702.41|701.91|701.71|701.21|0
1658709900000|2022-07-25 00:45:00|702.51|702.01|701.91|701.41|702.51|702.01|701.71|701.21|0
1658710200000|2022-07-25 00:50:00|701.71|701.21|701.71|701.21|701.91|701.41|701.51|701.01|0
1658710500000|2022-07-25 00:55:00|701.51|701.01|701.11|700.61|701.71|701.21|701.11|700.61|0
1658710800000|2022-07-25 01:00:00|701.21|700.71|700.91|700.41|701.51|701.01|700.71|700.21|0
1658711100000|2022-07-25 01:05:00|701.11|700.61|701.11|700.61|701.11|700.61|700.91|700.41|0
1658711400000|2022-07-25 01:10:00|701.31|700.81|701.31|700.81|701.31|700.81|701.11|700.61|0
1658711700000|2022-07-25 01:15:00|701.11|700.61|702.11|701.61|702.11|701.61|700.91|700.41|0
1658712000000|2022-07-25 01:20:00|702.31|701.81|701.71|701.21|702.31|701.81|701.71|701.21|0
1658712300000|2022-07-25 01:25:00|701.61|701.11|701.51|701.01|701.81|701.31|701.51|701.01|0
1658712600000|2022-07-25 01:30:00|701.31|700.81|701.11|700.61|701.51|701.01|700.91|700.41|0
1658712900000|2022-07-25 01:35:00|701.21|700.71|700.91|700.41|701.51|701.01|700.91|700.41|0
1658713200000|2022-07-25 01:40:00|700.71|700.21|700.91|700.41|700.91|700.41|700.51|700.01|0
1658713500000|2022-07-25 01:45:00|700.71|700.21|700.51|700.01|701.11|700.61|700.51|700.01|0
1658713800000|2022-07-25 01:50:00|700.41|699.91|700.71|700.21|700.71|700.21|700.21|699.71|0
1658714100000|2022-07-25 01:55:00|700.91|700.41|700.71|700.21|701.11|700.61|700.71|700.21|0
1658714400000|2022-07-25 02:00:00|700.81|700.31|701.11|700.61|701.31|700.81|700.71|700.21|0
1658714700000|2022-07-25 02:05:00|701.31|700.81|700.81|700.31|701.31|700.81|700.71|700.21|0
1658715000000|2022-07-25 02:10:00|700.71|700.21|701.31|700.81|701.31|700.81|700.71|700.21|0
1658715300000|2022-07-25 02:15:00|701.51|701.01|701.01|700.51|701.51|701.01|700.91|700.41|0
1658715600000|2022-07-25 02:20:00|701.11|700.61|701.11|700.61|701.31|700.81|700.91|700.41|0
1658715900000|2022-07-25 02:25:00|701.31|700.81|701.11|700.61|701.31|700.81|700.91|700.41|0
1658716200000|2022-07-25 02:30:00|700.91|700.41|700.91|700.41|701.11|700.61|700.91|700.41|0
1658716500000|2022-07-25 02:35:00|701.01|700.51|701.11|700.61|701.11|700.61|700.91|700.41|0
1658716800000|2022-07-25 02:40:00|701.31|700.81|701.31|700.81|701.31|700.81|701.31|700.81|0
1658717100000|2022-07-25 02:45:00|701.11|700.61|701.41|700.91|701.51|701.01|701.11|700.61|0
1658717400000|2022-07-25 02:50:00|701.31|700.81|701.51|701.01|702.11|701.61|701.31|700.81|0
1658717700000|2022-07-25 02:55:00|701.41|700.91|701.71|701.21|701.71|701.21|701.31|700.81|0
1658718000000|2022-07-25 03:00:00|701.91|701.41|701.71|701.21|701.91|701.41|701.71|701.21|0
1658718300000|2022-07-25 03:05:00|701.81|701.31|702.31|701.81|702.31|701.81|701.71|701.21|0
1658718600000|2022-07-25 03:10:00|702.41|701.91|701.91|701.41|702.51|702.01|701.91|701.41|0
1658718900000|2022-07-25 03:15:00|702.11|701.61|702.01|701.51|702.11|701.61|702.01|701.51|0
1658719200000|2022-07-25 03:20:00|702.11|701.61|701.71|701.21|702.11|701.61|701.51|701.01|0
1658719500000|2022-07-25 03:25:00|701.81|701.31|701.31|700.81|701.91|701.41|701.31|700.81|0
1658719800000|2022-07-25 03:30:00|701.51|701.01|701.51|701.01|701.61|701.11|701.51|701.01|0
1658720100000|2022-07-25 03:35:00|701.41|700.91|701.71|701.21|701.91|701.41|701.31|700.81|0
1658720400000|2022-07-25 03:40:00|701.61|701.11|701.91|701.41|701.91|701.41|701.61|701.11|0
1658720700000|2022-07-25 03:45:00|701.71|701.21|702.01|701.51|702.11|701.61|701.71|701.21|0
1658721000000|2022-07-25 03:50:00|701.91|701.41|702.51|702.01|702.51|702.01|701.91|701.41|0
1658721300000|2022-07-25 03:55:00|702.31|701.81|702.51|702.01|702.51|702.01|702.31|701.81|0
1658721600000|2022-07-25 04:00:00|702.31|701.81|702.31|701.81|702.51|702.01|702.31|701.81|0
1658721900000|2022-07-25 04:05:00|702.21|701.71|702.31|701.81|702.31|701.81|702.11|701.61|0
1658722200000|2022-07-25 04:10:00|702.11|701.61|702.11|701.61|702.11|701.61|702.11|701.61|0
1658722500000|2022-07-25 04:15:00|701.91|701.41|702.11|701.61|702.11|701.61|701.91|701.41|0
1658723100000|2022-07-25 04:25:00|702.31|701.81|702.31|701.81|702.31|701.81|702.31|701.81|0
1658723400000|2022-07-25 04:30:00|702.51|702.01|702.71|702.21|702.71|702.21|702.51|702.01|0
1658723700000|2022-07-25 04:35:00|702.51|702.01|702.51|702.01|702.51|702.01|702.51|702.01|0
1658724000000|2022-07-25 04:40:00|702.61|702.11|702.51|702.01|702.71|702.21|702.51|702.01|0
1658724300000|2022-07-25 04:45:00|702.31|701.81|702.51|702.01|702.71|702.21|702.31|701.81|0
1658724600000|2022-07-25 04:50:00|702.31|701.81|702.51|702.01|702.51|702.01|702.31|701.81|0
1658724900000|2022-07-25 04:55:00|702.71|702.21|702.51|702.01|702.71|702.21|702.51|702.01|0
1658725200000|2022-07-25 05:00:00|702.31|701.81|702.11|701.61|702.51|702.01|702.11|701.61|0
1658725500000|2022-07-25 05:05:00|701.91|701.41|702.31|701.81|702.51|702.01|701.91|701.41|0
1658725800000|2022-07-25 05:10:00|702.11|701.61|701.91|701.41|702.31|701.81|701.91|701.41|0
1658726100000|2022-07-25 05:15:00|701.81|701.31|701.91|701.41|701.91|701.41|701.71|701.21|0
1658726400000|2022-07-25 05:20:00|701.71|701.21|701.91|701.41|701.91|701.41|701.71|701.21|0
1658726700000|2022-07-25 05:25:00|701.71|701.21|701.51|701.01|701.71|701.21|701.51|701.01|0
1658727000000|2022-07-25 05:30:00|701.31|700.81|701.31|700.81|701.31|700.81|701.11|700.61|0
1658727300000|2022-07-25 05:35:00|701.51|701.01|701.71|701.21|701.71|701.21|701.51|701.01|0
1658727600000|2022-07-25 05:40:00|701.51|701.01|701.31|700.81|701.51|701.01|701.31|700.81|0
1658727900000|2022-07-25 05:45:00|701.11|700.61|701.31|700.81|701.51|701.01|701.11|700.61|0
1658728200000|2022-07-25 05:50:00|701.11|700.61|701.31|700.81|701.31|700.81|701.11|700.61|0
1658728500000|2022-07-25 05:55:00|701.11|700.61|701.91|701.41|701.91|701.41|701.11|700.61|0
1658728800000|2022-07-25 06:00:00|702.11|701.61|701.91|701.61|703.01|702.71|701.81|701.51|133
1658729100000|2022-07-25 06:05:00|701.81|701.51|702.01|701.71|702.21|701.91|701.71|701.41|37
1658729400000|2022-07-25 06:10:00|701.91|701.61|702.11|701.81|702.11|701.81|701.91|701.61|29
1658729700000|2022-07-25 06:15:00|702.21|701.91|701.71|701.41|702.41|702.11|701.71|701.41|50
1658730000000|2022-07-25 06:20:00|701.81|701.51|701.51|701.21|701.81|701.51|701.51|701.21|14
1658730300000|2022-07-25 06:25:00|701.41|701.11|701.01|700.71|701.41|701.11|700.81|700.51|13
1658730600000|2022-07-25 06:30:00|701.11|700.81|701.31|701.01|701.51|701.21|700.91|700.61|2
1658730900000|2022-07-25 06:35:00|701.21|700.91|701.01|700.71|701.61|701.31|701.01|700.71|20
1658731200000|2022-07-25 06:40:00|700.91|700.61|701.11|700.81|701.11|700.81|700.81|700.51|4
1658731500000|2022-07-25 06:45:00|701.21|700.91|701.51|701.21|701.51|701.21|701.21|700.91|24
1658731800000|2022-07-25 06:50:00|701.61|701.31|701.91|701.61|701.91|701.61|701.41|701.11|26
1658732100000|2022-07-25 06:55:00|702.01|701.71|702.51|702.21|702.71|702.41|701.71|701.41|57
1658732400000|2022-07-25 07:00:00|702.41|702.31|702.31|702.21|703.01|702.91|700.91|700.81|550
1658732700000|2022-07-25 07:05:00|702.51|702.41|703.41|703.31|703.51|703.41|701.81|701.71|268
1658733000000|2022-07-25 07:10:00|703.51|703.41|702.81|702.71|704.11|704.01|702.61|702.51|245
1658733300000|2022-07-25 07:15:00|702.71|702.61|702.01|701.91|703.21|703.11|701.71|701.61|190
1658733600000|2022-07-25 07:20:00|701.91|701.81|700.01|699.91|702.01|701.91|699.11|699.01|807
1658733900000|2022-07-25 07:25:00|699.91|699.81|700.71|700.61|700.91|700.81|699.91|699.81|216
1658734200000|2022-07-25 07:30:00|700.81|700.71|700.81|700.71|701.31|701.21|699.91|699.81|274
1658734500000|2022-07-25 07:35:00|700.91|700.81|701.21|701.11|701.41|701.31|700.41|700.31|185
1658734800000|2022-07-25 07:40:00|701.24|701.14|701.74|701.64|701.84|701.74|700.64|700.54|118
1658735100000|2022-07-25 07:45:00|701.64|701.54|701.74|701.64|702.54|702.44|701.64|701.54|111
1658735400000|2022-07-25 07:50:00|701.84|701.74|700.94|700.84|702.04|701.94|700.84|700.74|139
1658735700000|2022-07-25 07:55:00|701.04|700.94|700.84|700.74|701.34|701.24|700.54|700.44|144
1658736000000|2022-07-25 08:00:00|700.74|700.64|701.14|701.04|701.54|701.44|700.44|700.34|160
1658736300000|2022-07-25 08:05:00|701.04|700.94|702.14|702.04|702.14|702.04|700.94|700.84|85
1658736600000|2022-07-25 08:10:00|702.04|701.94|700.44|700.34|702.04|701.94|700.34|700.24|209
1658736900000|2022-07-25 08:15:00|700.54|700.44|701.74|701.64|701.94|701.84|700.54|700.44|104
1658737200000|2022-07-25 08:20:00|701.64|701.54|702.24|702.14|702.24|702.14|701.44|701.34|95
1658737500000|2022-07-25 08:25:00|702.14|702.04|701.74|701.64|702.34|702.24|701.54|701.44|149
1658737800000|2022-07-25 08:30:00|701.84|701.74|702.24|702.14|702.34|702.24|701.64|701.54|102
1658738100000|2022-07-25 08:35:00|702.04|701.94|703.24|703.14|703.54|703.44|701.94|701.84|124
1658738400000|2022-07-25 08:40:00|703.34|703.24|702.64|702.54|703.34|703.24|702.34|702.24|141
1658738700000|2022-07-25 08:45:00|702.74|702.64|703.14|703.04|703.44|703.34|702.64|702.54|138
1658739000000|2022-07-25 08:50:00|703.24|703.14|702.54|702.44|703.44|703.34|702.54|702.44|141
1658739300000|2022-07-25 08:55:00|702.64|702.54|702.84|702.74|702.84|702.74|702.44|702.34|61
1658739600000|2022-07-25 09:00:00|702.74|702.64|702.74|702.64|703.04|702.94|702.54|702.44|83
1658739900000|2022-07-25 09:05:00|702.64|702.54|702.74|702.64|703.74|703.64|702.64|702.54|249
1658740200000|2022-07-25 09:10:00|702.64|702.54|702.34|702.24|702.64|702.54|701.94|701.84|173
1658740500000|2022-07-25 09:15:00|702.44|702.34|703.14|703.04|703.14|703.04|701.94|701.84|106
1658740800000|2022-07-25 09:20:00|703.04|702.94|703.74|703.64|703.84|703.74|703.04|702.94|203
1658741100000|2022-07-25 09:25:00|703.64|703.54|702.74|702.64|703.64|703.54|702.74|702.64|105
1658741400000|2022-07-25 09:30:00|702.84|702.74|703.04|702.94|703.14|703.04|702.64|702.54|101
1658741700000|2022-07-25 09:35:00|702.94|702.84|703.34|703.24|703.84|703.74|702.84|702.74|148
1658742000000|2022-07-25 09:40:00|703.24|703.14|703.54|703.44|703.74|703.64|703.24|703.14|90
1658742300000|2022-07-25 09:45:00|703.64|703.54|703.74|703.64|703.74|703.64|703.04|702.94|99
1658742600000|2022-07-25 09:50:00|703.64|703.54|703.74|703.64|703.74|703.64|703.24|703.14|68
1658742900000|2022-07-25 09:55:00|703.84|703.74|704.14|704.04|704.24|704.14|703.54|703.44|105
1658743200000|2022-07-25 10:00:00|704.24|704.14|704.04|703.94|704.44|704.34|703.94|703.84|72
1658743500000|2022-07-25 10:05:00|704.24|704.14|704.44|704.34|704.44|704.34|703.94|703.84|71
1658743800000|2022-07-25 10:10:00|704.34|704.24|704.64|704.54|704.74|704.64|704.14|704.04|77
1658744100000|2022-07-25 10:15:00|704.74|704.64|704.94|704.84|705.04|704.94|704.54|704.44|86
1658744400000|2022-07-25 10:20:00|705.04|704.94|704.84|704.74|705.14|705.04|704.64|704.54|87
1658744700000|2022-07-25 10:25:00|704.94|704.84|705.14|705.04|705.24|705.14|704.64|704.54|57
1658745000000|2022-07-25 10:30:00|705.04|704.94|704.24|704.14|705.24|705.14|704.24|704.14|87
1658745300000|2022-07-25 10:35:00|704.34|704.24|704.74|704.64|704.74|704.64|704.24|704.14|64
1658745600000|2022-07-25 10:40:00|704.64|704.54|704.44|704.34|704.74|704.64|704.24|704.14|58
1658745900000|2022-07-25 10:45:00|704.54|704.44|704.74|704.64|705.04|704.94|704.54|704.44|68
1658746200000|2022-07-25 10:50:00|704.64|704.54|704.94|704.84|705.24|705.14|704.64|704.54|79
1658746500000|2022-07-25 10:55:00|704.84|704.74|705.54|705.44|705.54|705.44|704.84|704.74|84
1658746800000|2022-07-25 11:00:00|705.64|705.54|705.04|704.94|705.64|705.54|704.84|704.74|73
1658747100000|2022-07-25 11:05:00|705.14|705.04|705.14|705.04|705.44|705.34|704.94|704.84|97
1658747400000|2022-07-25 11:10:00|705.04|704.94|704.74|704.64|705.14|705.04|704.54|704.44|84
1658747700000|2022-07-25 11:15:00|704.64|704.54|704.44|704.34|704.84|704.74|704.34|704.24|31
1658748000000|2022-07-25 11:20:00|704.54|704.44|704.74|704.64|704.94|704.84|704.44|704.34|97
1658748300000|2022-07-25 11:25:00|704.64|704.54|704.44|704.34|704.84|704.74|704.34|704.24|54
1658748600000|2022-07-25 11:30:00|704.54|704.44|705.14|705.04|705.64|705.54|704.44|704.34|192
1658748900000|2022-07-25 11:35:00|705.04|704.94|704.94|704.84|705.14|705.04|704.64|704.54|74
1658749200000|2022-07-25 11:40:00|704.86|704.76|704.56|704.46|704.86|704.76|704.46|704.36|46
1658749500000|2022-07-25 11:45:00|704.66|704.56|703.76|703.66|704.86|704.76|703.46|703.36|649
1658749800000|2022-07-25 11:50:00|703.86|703.76|704.66|704.56|704.96|704.86|703.76|703.66|104
1658750100000|2022-07-25 11:55:00|704.56|704.46|705.16|705.06|705.16|705.06|704.36|704.26|45
1658750400000|2022-07-25 12:00:00|705.06|704.96|705.26|705.16|705.46|705.36|704.86|704.76|53
1658750700000|2022-07-25 12:05:00|705.16|705.06|705.36|705.26|705.36|705.26|704.96|704.86|44
1658751000000|2022-07-25 12:10:00|705.46|705.36|705.06|704.96|705.46|705.36|704.86|704.76|76
1658751300000|2022-07-25 12:15:00|705.16|705.06|705.26|705.16|705.36|705.26|704.76|704.66|73
1658751600000|2022-07-25 12:20:00|705.36|705.26|705.96|705.86|706.16|706.06|705.36|705.26|117
1658751900000|2022-07-25 12:25:00|706.06|705.96|705.36|705.26|706.06|705.96|705.26|705.16|69
1658752200000|2022-07-25 12:30:00|705.46|705.36|705.56|705.46|705.66|705.56|705.16|705.06|66
1658752500000|2022-07-25 12:35:00|705.46|705.36|705.06|704.96|705.56|705.46|704.86|704.76|72
1658752800000|2022-07-25 12:40:00|705.16|705.06|704.96|704.86|705.16|705.06|704.76|704.66|55
1658753100000|2022-07-25 12:45:00|704.86|704.76|704.76|704.66|705.06|704.96|704.66|704.56|45
1658753400000|2022-07-25 12:50:00|704.86|704.76|704.46|704.36|704.86|704.76|704.16|704.06|78
1658753700000|2022-07-25 12:55:00|704.56|704.46|704.76|704.66|704.96|704.86|704.36|704.26|51
1658754000000|2022-07-25 13:00:00|704.86|704.76|705.16|705.06|705.36|705.26|704.76|704.66|103
1658754300000|2022-07-25 13:05:00|705.06|704.96|704.96|704.86|705.26|705.16|704.86|704.76|63
1658754600000|2022-07-25 13:10:00|705.06|704.96|704.56|704.46|705.06|704.96|704.46|704.36|83
1658754900000|2022-07-25 13:15:00|704.46|704.36|705.06|704.96|705.16|705.06|704.46|704.36|67
1658755200000|2022-07-25 13:20:00|704.96|704.86|704.86|704.76|705.16|705.06|704.76|704.66|83
1658755500000|2022-07-25 13:25:00|704.96|704.86|704.66|704.56|705.06|704.96|704.46|704.36|113
1658755800000|2022-07-25 13:30:00|704.76|704.66|703.86|703.76|705.06|704.96|703.76|703.66|250
1658756100000|2022-07-25 13:35:00|703.76|703.66|703.96|703.86|703.96|703.86|703.16|703.06|179
1658756400000|2022-07-25 13:40:00|704.06|703.96|705.36|705.26|705.66|705.56|703.96|703.86|199
1658756700000|2022-07-25 13:45:00|705.46|705.36|704.46|704.36|705.46|705.36|703.96|703.86|121
1658757000000|2022-07-25 13:50:00|704.36|704.26|704.86|704.76|705.36|705.26|704.36|704.26|145
1658757300000|2022-07-25 13:55:00|704.76|704.66|705.06|704.96|706.06|705.96|704.66|704.56|147
1658757600000|2022-07-25 14:00:00|704.96|704.86|704.96|704.86|705.46|705.36|704.66|704.56|115
1658757900000|2022-07-25 14:05:00|705.06|704.96|705.16|705.06|705.56|705.46|704.06|703.96|134
1658758200000|2022-07-25 14:10:00|705.14|705.04|705.34|705.24|705.84|705.74|705.04|704.94|124
1658758500000|2022-07-25 14:15:00|705.44|705.34|704.54|704.44|705.44|705.34|704.24|704.14|149
1658758800000|2022-07-25 14:20:00|704.44|704.34|704.54|704.44|705.14|705.04|704.34|704.24|98
1658759100000|2022-07-25 14:25:00|704.64|704.54|704.04|703.94|705.04|704.94|701.64|701.54|1105
1658759400000|2022-07-25 14:30:00|703.84|703.74|703.64|703.54|704.34|704.24|702.84|702.74|165
1658759700000|2022-07-25 14:35:00|703.74|703.64|704.04|703.94|704.44|704.34|703.14|703.04|189
1658760000000|2022-07-25 14:40:00|703.94|703.84|705.14|705.04|705.24|705.14|703.54|703.44|207
1658760300000|2022-07-25 14:45:00|705.04|704.94|705.04|704.94|705.94|705.84|704.84|704.74|108
1658760600000|2022-07-25 14:50:00|704.94|704.84|704.64|704.54|705.34|705.24|704.64|704.54|225
1658760900000|2022-07-25 14:55:00|704.74|704.64|705.34|705.24|705.64|705.54|704.14|704.04|152
1658761200000|2022-07-25 15:00:00|705.24|705.14|705.04|704.94|705.54|705.44|704.74|704.64|147
1658761500000|2022-07-25 15:05:00|704.94|704.84|706.04|705.94|706.24|706.14|704.94|704.84|120
1658761800000|2022-07-25 15:10:00|705.94|705.84|705.24|705.14|706.24|706.14|705.04|704.94|187
1658762100000|2022-07-25 15:15:00|705.14|705.04|705.54|705.44|705.64|705.54|704.94|704.84|150
1658762400000|2022-07-25 15:20:00|705.64|705.54|705.94|705.84|706.14|706.04|705.54|705.44|210
1658762700000|2022-07-25 15:25:00|706.04|705.94|706.54|706.44|706.64|706.54|705.84|705.74|230
1658763000000|2022-07-25 15:30:00|706.64|706.34|706.94|706.64|707.44|707.14|706.44|706.14|681
1658763300000|2022-07-25 15:35:00|707.04|706.74|707.64|707.34|707.74|707.44|706.84|706.54|311
1658763600000|2022-07-25 15:40:00|707.54|707.24|708.04|707.74|708.14|707.84|707.54|707.24|334
1658763900000|2022-07-25 15:45:00|707.94|707.64|708.04|707.74|708.54|708.24|707.94|707.64|41
1658764200000|2022-07-25 15:50:00|707.94|707.64|708.24|707.94|708.24|707.94|707.74|707.44|25
1658764500000|2022-07-25 15:55:00|708.34|708.04|708.54|708.24|708.64|708.34|708.24|707.94|21
1658764800000|2022-07-25 16:00:00|708.44|708.14|708.84|708.54|708.84|708.54|708.24|707.94|23
1658765100000|2022-07-25 16:05:00|708.94|708.64|707.94|707.64|708.94|708.64|707.94|707.64|44
1658765400000|2022-07-25 16:10:00|708.04|707.74|707.14|706.84|708.04|707.74|707.04|706.74|49
1658765700000|2022-07-25 16:15:00|707.24|706.94|707.24|706.94|707.44|707.14|706.84|706.54|9
1658766000000|2022-07-25 16:20:00|707.14|706.84|707.14|706.84|707.24|706.94|706.74|706.44|16
1658766300000|2022-07-25 16:25:00|707.24|706.94|707.34|707.04|707.34|707.04|707.04|706.74|7
1658766600000|2022-07-25 16:30:00|707.24|706.94|707.94|707.64|707.94|707.64|707.24|706.94|15
1658766900000|2022-07-25 16:35:00|707.84|707.54|707.74|707.44|708.04|707.74|707.64|707.34|3
1658767200000|2022-07-25 16:40:00|707.84|707.54|708.14|707.84|708.34|708.04|707.74|707.44|13
1658767500000|2022-07-25 16:45:00|708.24|707.94|708.54|708.24|708.74|708.44|708.14|707.84|13
1658767800000|2022-07-25 16:50:00|708.44|708.14|708.64|708.34|708.64|708.34|708.04|707.74|8
1658768100000|2022-07-25 16:55:00|708.54|708.24|708.44|708.14|708.84|708.54|708.44|708.14|11
1658768400000|2022-07-25 17:00:00|708.34|708.04|708.64|708.34|708.74|708.44|708.34|708.04|5
1658768700000|2022-07-25 17:05:00|708.54|708.24|708.74|708.44|708.84|708.54|708.34|708.04|19
1658769000000|2022-07-25 17:10:00|708.84|708.54|708.54|708.24|708.84|708.54|708.44|708.14|82
1658769300000|2022-07-25 17:15:00|708.44|708.14|708.44|708.14|708.54|708.24|708.24|707.94|23
1658769600000|2022-07-25 17:20:00|708.34|708.04|708.14|707.84|708.44|708.14|707.84|707.54|21
1658769900000|2022-07-25 17:25:00|708.24|707.94|707.74|707.44|708.24|707.94|707.74|707.44|13
1658770200000|2022-07-25 17:30:00|707.84|707.54|707.84|707.54|707.94|707.64|707.74|707.44|9
1658770500000|2022-07-25 17:35:00|707.74|707.44|707.24|706.94|707.84|707.54|707.04|706.74|15
1658770800000|2022-07-25 17:40:00|707.14|706.84|707.34|707.04|707.44|707.14|707.04|706.74|3
1658771100000|2022-07-25 17:45:00|707.24|706.94|707.04|706.74|707.34|707.04|706.94|706.64|14
1658771400000|2022-07-25 17:50:00|706.94|706.64|706.64|706.34|707.04|706.74|706.64|706.34|25
1658771700000|2022-07-25 17:55:00|706.74|706.44|706.64|706.34|706.84|706.54|706.64|706.34|2
1658772000000|2022-07-25 18:00:00|706.74|706.44|706.44|706.14|706.74|706.44|706.44|706.14|11
1658772300000|2022-07-25 18:05:00|706.34|706.04|706.64|706.34|706.84|706.54|706.34|706.04|7
1658772600000|2022-07-25 18:10:00|706.74|706.44|706.74|706.44|706.84|706.54|706.64|706.34|4
1658772900000|2022-07-25 18:15:00|706.64|706.34|706.14|705.84|706.74|706.44|706.04|705.74|21
1658773200000|2022-07-25 18:20:00|706.04|705.74|706.34|706.04|706.44|706.14|705.94|705.64|14
1658773500000|2022-07-25 18:25:00|706.24|705.94|706.14|705.84|706.34|706.04|705.94|705.64|21
1658773800000|2022-07-25 18:30:00|706.24|705.94|706.24|705.94|706.34|706.04|705.94|705.64|10
1658774100000|2022-07-25 18:35:00|706.14|705.84|706.44|706.14|706.64|706.34|706.14|705.84|9
1658774400000|2022-07-25 18:40:00|706.54|706.24|706.64|706.34|706.74|706.44|706.44|706.14|4
1658774700000|2022-07-25 18:45:00|706.54|706.24|706.04|705.74|706.54|706.24|705.74|705.44|17
1658775000000|2022-07-25 18:50:00|705.94|705.64|705.74|705.44|706.04|705.74|705.54|705.24|19
1658775300000|2022-07-25 18:55:00|705.84|705.54|705.54|705.24|706.04|705.74|705.44|705.14|16
1658775600000|2022-07-25 19:00:00|705.44|705.14|705.04|704.74|705.84|705.54|704.94|704.64|23
1658775900000|2022-07-25 19:05:00|705.14|704.84|705.14|704.84|705.24|704.94|704.74|704.44|14
1658776200000|2022-07-25 19:10:00|705.24|704.94|705.04|704.74|705.34|705.04|704.94|704.64|17
1658776500000|2022-07-25 19:15:00|705.14|704.84|705.34|705.04|705.44|705.14|704.84|704.54|16
1658776800000|2022-07-25 19:20:00|705.24|704.94|705.74|705.44|705.84|705.54|705.24|704.94|14
1658777100000|2022-07-25 19:25:00|705.84|705.54|705.04|704.74|705.84|705.54|705.04|704.74|18
1658777400000|2022-07-25 19:30:00|705.14|704.84|705.14|704.84|705.44|705.14|704.94|704.64|29
1658777700000|2022-07-25 19:35:00|705.24|704.94|706.04|705.74|706.04|705.74|705.24|704.94|27
1658778000000|2022-07-25 19:40:00|705.94|705.64|706.24|705.94|706.24|705.94|705.94|705.64|15
1658778300000|2022-07-25 19:45:00|706.34|706.04|706.74|706.44|706.74|706.44|706.24|705.94|9
1658778600000|2022-07-25 19:50:00|707.04|706.74|707.84|707.54|707.94|707.64|706.64|706.34|59
1658778900000|2022-07-25 19:55:00|707.94|707.64|708.04|707.54|708.34|708.04|707.84|707.54|54
1658779200000|2022-07-25 20:00:00|708.14|707.64|709.04|708.54|709.04|708.54|708.14|707.64|0
1658779500000|2022-07-25 20:05:00|708.94|708.44|708.84|708.34|708.94|708.44|708.74|708.24|0
1658779800000|2022-07-25 20:10:00|708.74|708.24|708.74|708.24|708.94|708.44|708.64|708.14|0
1658780100000|2022-07-25 20:15:00|708.84|708.34|707.14|706.64|708.94|708.44|706.94|706.44|0
1658780400000|2022-07-25 20:20:00|707.24|706.74|707.14|706.64|707.74|707.24|706.94|706.44|0
1658780700000|2022-07-25 20:25:00|707.04|706.54|706.94|706.44|707.34|706.84|706.94|706.44|0
1658781000000|2022-07-25 20:30:00|706.84|706.34|706.94|706.44|707.14|706.64|706.74|706.24|0
1658781300000|2022-07-25 20:35:00|707.04|706.54|707.04|706.54|707.14|706.64|706.84|706.34|0
1658781600000|2022-07-25 20:40:00|706.94|706.44|707.14|706.64|707.14|706.64|706.94|706.44|0
1658781900000|2022-07-25 20:45:00|707.24|706.74|707.14|706.64|707.24|706.74|707.14|706.64|0
1658782200000|2022-07-25 20:50:00|707.24|706.74|706.94|706.44|707.24|706.74|706.84|706.34|0
1658782500000|2022-07-25 20:55:00|707.04|706.54|706.84|706.34|707.14|706.64|706.74|706.24|0
1658783100000|2022-07-25 21:05:00|706.74|706.24|706.54|706.04|706.74|706.24|706.54|706.04|0
1658783400000|2022-07-25 21:10:00|706.44|705.94|706.14|705.64|706.44|705.94|706.14|705.64|0
1658783700000|2022-07-25 21:15:00|706.04|705.54|706.04|705.54|706.14|705.64|705.94|705.44|0
1658784000000|2022-07-25 21:20:00|705.94|705.44|706.04|705.54|706.14|705.64|705.94|705.44|0
1658784300000|2022-07-25 21:25:00|706.14|705.64|706.04|705.54|706.14|705.64|705.94|705.44|0
1658784600000|2022-07-25 21:30:00|705.94|705.44|705.74|705.24|705.94|705.44|705.74|705.24|0
1658784900000|2022-07-25 21:35:00|705.64|705.14|705.54|705.04|705.74|705.24|705.54|705.04|0
1658785200000|2022-07-25 21:40:00|705.44|704.94|705.44|704.94|705.44|704.94|705.34|704.84|0
1658785500000|2022-07-25 21:45:00|705.54|705.04|705.54|705.04|705.54|705.04|705.34|704.84|0
1658785800000|2022-07-25 21:50:00|705.64|705.14|705.64|705.14|705.74|705.24|705.54|705.04|0
1658786100000|2022-07-25 21:55:00|705.74|705.24|705.74|705.24|705.84|705.34|705.74|705.24|0
1658786400000|2022-07-25 22:00:00|706.14|705.64|706.24|705.74|706.34|705.84|705.94|705.44|0
1658786700000|2022-07-25 22:05:00|706.34|705.84|706.34|705.84|706.34|705.84|706.24|705.74|0
1658787000000|2022-07-25 22:10:00|706.44|705.94|706.34|705.84|706.44|705.94|706.14|705.64|0
1658787300000|2022-07-25 22:15:00|706.44|705.94|706.54|706.04|706.54|706.04|706.34|705.84|0
1658787600000|2022-07-25 22:20:00|706.44|705.94|706.34|705.84|706.54|706.04|706.34|705.84|0
1658787900000|2022-07-25 22:25:00|706.24|705.74|706.14|705.64|706.24|705.74|706.14|705.64|0
1658788200000|2022-07-25 22:30:00|706.04|705.54|706.64|706.14|706.74|706.24|706.04|705.54|0
1658788500000|2022-07-25 22:35:00|706.74|706.24|706.64|706.14|706.84|706.34|706.64|706.14|0
1658788800000|2022-07-25 22:40:00|706.74|706.24|706.64|706.14|706.74|706.24|706.54|706.04|0
1658789100000|2022-07-25 22:45:00|706.54|706.04|706.54|706.04|706.64|706.14|706.44|705.94|0
1658789400000|2022-07-25 22:50:00|706.44|705.94|706.44|705.94|706.44|705.94|706.34|705.84|0
1658789700000|2022-07-25 22:55:00|706.34|705.84|706.74|706.24|706.74|706.24|706.34|705.84|0
1658790000000|2022-07-25 23:00:00|706.64|706.14|706.74|706.24|706.74|706.24|706.54|706.04|0
1658790300000|2022-07-25 23:05:00|706.64|706.14|706.54|706.04|706.74|706.24|706.54|706.04|0
1658790600000|2022-07-25 23:10:00|706.64|706.14|706.54|706.04|706.64|706.14|706.44|705.94|0
1658790900000|2022-07-25 23:15:00|706.44|705.94|706.44|705.94|706.44|705.94|706.44|705.94|0
1658791200000|2022-07-25 23:20:00|706.54|706.04|706.44|705.94|706.54|706.04|706.44|705.94|0
1658791500000|2022-07-25 23:25:00|706.34|705.84|706.04|705.54|706.34|705.84|706.04|705.54|0
1658791800000|2022-07-25 23:30:00|706.14|705.64|706.24|705.74|706.24|705.74|705.94|705.44|0
1658792100000|2022-07-25 23:35:00|706.14|705.64|706.04|705.54|706.24|705.74|705.94|705.44|0
1658792400000|2022-07-25 23:40:00|705.94|705.44|706.04|705.54|706.04|705.54|705.84|705.34|0
1658792700000|2022-07-25 23:45:00|706.14|705.64|706.14|705.64|706.24|705.74|706.04|705.54|0
1658793000000|2022-07-25 23:50:00|706.04|705.54|706.14|705.64|706.24|705.74|706.04|705.54|0
1658793300000|2022-07-25 23:55:00|706.24|705.74|706.34|705.84|706.34|705.84|706.14|705.64|0
1658793600000|2022-07-26 00:00:00|706.24|705.74|706.44|705.94|706.54|706.04|706.24|705.74|0
1658793900000|2022-07-26 00:05:00|706.54|706.04|706.44|705.94|706.64|706.14|706.14|705.64|0
1658794200000|2022-07-26 00:10:00|706.54|706.04|705.84|705.34|706.54|706.04|705.74|705.24|0
1658794500000|2022-07-26 00:15:00|705.74|705.24|705.34|704.84|705.74|705.24|704.44|703.94|0
1658794800000|2022-07-26 00:20:00|705.14|704.64|704.94|704.44|705.24|704.74|704.74|704.24|0
1658795100000|2022-07-26 00:25:00|705.14|704.64|705.34|704.84|705.54|705.04|705.04|704.54|0
1658795400000|2022-07-26 00:30:00|705.54|705.04|704.74|704.24|705.54|705.04|704.74|704.24|0
1658795700000|2022-07-26 00:35:00|704.84|704.34|705.14|704.64|705.14|704.64|704.54|704.04|0
1658796000000|2022-07-26 00:40:00|705.24|704.74|704.94|704.44|705.34|704.84|704.94|704.44|0
1658796300000|2022-07-26 00:45:00|705.14|704.64|704.74|704.24|705.14|704.64|704.54|704.04|0
1658796600000|2022-07-26 00:50:00|704.64|704.14|704.54|704.04|704.74|704.24|704.54|704.04|0
1658796900000|2022-07-26 00:55:00|704.34|703.84|704.74|704.24|704.94|704.44|704.34|703.84|0
1658797200000|2022-07-26 01:00:00|704.84|704.34|704.94|704.44|705.14|704.64|704.74|704.24|0
1658797500000|2022-07-26 01:05:00|705.14|704.64|705.14|704.64|705.14|704.64|704.74|704.24|0
1658797800000|2022-07-26 01:10:00|705.34|704.84|705.34|704.84|705.34|704.84|705.14|704.64|0
1658798100000|2022-07-26 01:15:00|705.24|704.74|705.34|704.84|705.34|704.84|704.94|704.44|0
1658798400000|2022-07-26 01:20:00|705.54|705.04|705.54|705.04|705.74|705.24|705.54|705.04|0
1658798700000|2022-07-26 01:25:00|705.74|705.24|705.94|705.44|705.94|705.44|705.74|705.24|0
1658799000000|2022-07-26 01:30:00|705.74|705.24|705.54|705.04|705.94|705.44|705.54|705.04|0
1658799300000|2022-07-26 01:35:00|705.64|705.14|705.34|704.84|705.74|705.24|705.34|704.84|0
1658799600000|2022-07-26 01:40:00|705.44|704.94|705.94|705.44|706.14|705.64|705.34|704.84|0
1658799900000|2022-07-26 01:45:00|705.74|705.24|705.34|704.84|705.74|705.24|705.14|704.64|0
1658800200000|2022-07-26 01:50:00|705.14|704.64|705.34|704.84|705.34|704.84|705.14|704.64|0
1658800500000|2022-07-26 01:55:00|705.14|704.64|705.14|704.64|705.14|704.64|704.94|704.44|0
1658800800000|2022-07-26 02:00:00|704.94|704.44|704.74|704.24|704.94|704.44|704.54|704.04|0
1658801100000|2022-07-26 02:05:00|704.54|704.04|705.14|704.64|705.14|704.64|704.54|704.04|0
1658801400000|2022-07-26 02:10:00|705.24|704.74|705.34|704.84|705.34|704.84|705.14|704.64|0
1658801700000|2022-07-26 02:15:00|705.54|705.04|705.54|705.04|705.54|705.04|705.54|705.04|0
1658802000000|2022-07-26 02:20:00|705.34|704.84|705.74|705.24|705.74|705.24|705.34|704.84|0
1658802300000|2022-07-26 02:25:00|705.94|705.44|705.54|705.04|705.94|705.44|705.54|705.04|0
1658802600000|2022-07-26 02:30:00|705.34|704.84|705.74|705.24|705.74|705.24|705.34|704.84|0
1658802900000|2022-07-26 02:35:00|705.94|705.44|706.14|705.64|706.34|705.84|705.94|705.44|0
1658803200000|2022-07-26 02:40:00|706.24|705.74|706.34|705.84|706.34|705.84|706.14|705.64|0
1658803500000|2022-07-26 02:45:00|706.54|706.04|706.54|706.04|706.54|706.04|706.54|706.04|0
1658803800000|2022-07-26 02:50:00|706.74|706.24|706.34|705.84|706.74|706.24|706.34|705.84|0
1658804100000|2022-07-26 02:55:00|706.24|705.74|706.14|705.64|706.34|705.84|706.14|705.64|0
1658804400000|2022-07-26 03:00:00|706.24|705.74|706.14|705.64|706.34|705.84|706.04|705.54|0
1658804700000|2022-07-26 03:05:00|706.34|705.84|706.14|705.64|706.54|706.04|706.14|705.64|0
1658805000000|2022-07-26 03:10:00|706.24|705.74|706.34|705.84|706.44|705.94|706.14|705.64|0
1658805300000|2022-07-26 03:15:00|706.54|706.04|706.54|706.04|706.54|706.04|706.34|705.84|0
1658805600000|2022-07-26 03:20:00|706.34|705.84|706.54|706.04|706.54|706.04|706.34|705.84|0
1658805900000|2022-07-26 03:25:00|706.34|705.84|706.54|706.04|706.54|706.04|706.34|705.84|0
1658806200000|2022-07-26 03:30:00|706.64|706.14|706.54|706.04|706.74|706.24|706.54|706.04|0
1658806500000|2022-07-26 03:35:00|706.64|706.14|706.54|706.04|706.74|706.24|706.44|705.94|0
1658806800000|2022-07-26 03:40:00|706.34|705.84|706.54|706.04|706.54|706.04|706.14|705.64|0
1658807100000|2022-07-26 03:45:00|706.34|705.84|706.24|705.74|706.34|705.84|706.14|705.64|0
1658807400000|2022-07-26 03:50:00|706.34|705.84|706.34|705.84|706.34|705.84|706.14|705.64|0
1658808000000|2022-07-26 04:00:00|706.14|705.64|706.34|705.84|706.34|705.84|706.14|705.64|0
1658808300000|2022-07-26 04:05:00|706.14|705.64|706.34|705.84|706.34|705.84|706.14|705.64|0
1658808600000|2022-07-26 04:10:00|706.24|705.74|706.14|705.64|706.24|705.74|706.14|705.64|0
1658808900000|2022-07-26 04:15:00|706.04|705.54|705.94|705.44|706.04|705.54|705.94|705.44|0
1658809200000|2022-07-26 04:20:00|705.74|705.24|705.94|705.44|705.94|705.44|705.74|705.24|0
1658809500000|2022-07-26 04:25:00|705.74|705.24|705.74|705.24|705.94|705.44|705.74|705.24|0
1658809800000|2022-07-26 04:30:00|705.84|705.34|705.94|705.44|705.94|705.44|705.84|705.34|0
1658810100000|2022-07-26 04:35:00|705.84|705.34|705.74|705.24|705.94|705.44|705.74|705.24|0
1658810400000|2022-07-26 04:40:00|705.84|705.34|705.94|705.44|705.94|705.44|705.74|705.24|0
1658811000000|2022-07-26 04:50:00|706.14|705.64|706.24|705.74|706.34|705.84|706.14|705.64|0
1658811300000|2022-07-26 04:55:00|706.14|705.64|706.34|705.84|706.34|705.84|706.14|705.64|0
1658811600000|2022-07-26 05:00:00|706.24|705.74|706.54|706.04|706.54|706.04|706.14|705.64|0
1658811900000|2022-07-26 05:05:00|706.34|705.84|706.14|705.64|706.54|706.04|705.94|705.44|0
1658812200000|2022-07-26 05:10:00|706.24|705.74|705.94|705.44|706.34|705.84|705.74|705.24|0
1658812500000|2022-07-26 05:15:00|705.74|705.24|705.54|705.04|705.74|705.24|705.34|704.84|0
1658812800000|2022-07-26 05:20:00|705.74|705.24|705.74|705.24|705.84|705.34|705.54|705.04|0
1658813100000|2022-07-26 05:25:00|705.94|705.44|705.74|705.24|705.94|705.44|705.74|705.24|0
1658813400000|2022-07-26 05:30:00|705.54|705.04|705.74|705.24|705.74|705.24|705.54|705.04|0
1658813700000|2022-07-26 05:35:00|705.94|705.44|705.54|705.04|705.94|705.44|705.54|705.04|0
1658814000000|2022-07-26 05:40:00|705.64|705.14|705.74|705.24|705.74|705.24|705.54|705.04|0
1658814300000|2022-07-26 05:45:00|705.64|705.14|705.74|705.24|705.94|705.44|705.64|705.14|0
1658814600000|2022-07-26 05:50:00|705.84|705.34|706.14|705.64|706.14|705.64|705.74|705.24|0
1658814900000|2022-07-26 05:55:00|705.94|705.44|705.94|705.44|706.14|705.64|705.94|705.44|0
1658815200000|2022-07-26 06:00:00|705.84|705.54|707.64|707.34|707.84|707.54|705.64|705.34|149
1658815500000|2022-07-26 06:05:00|707.54|707.24|707.44|707.14|708.04|707.74|707.34|707.04|38
1658815800000|2022-07-26 06:10:00|707.34|707.04|707.94|707.64|708.14|707.84|707.24|706.94|38
1658816100000|2022-07-26 06:15:00|707.84|707.54|707.64|707.34|707.94|707.64|707.34|707.04|27
1658816400000|2022-07-26 06:20:00|707.74|707.44|708.24|707.94|708.24|707.94|707.64|707.34|48
1658816700000|2022-07-26 06:25:00|708.34|708.04|708.54|708.24|708.54|708.24|708.24|707.94|19
1658817000000|2022-07-26 06:30:00|708.44|708.14|707.74|707.44|708.54|708.24|707.64|707.34|14
1658817300000|2022-07-26 06:35:00|707.64|707.34|708.24|707.94|708.34|708.04|707.34|707.04|24
1658817600000|2022-07-26 06:40:00|708.04|707.74|707.94|707.64|708.24|707.94|707.84|707.54|6
1658817900000|2022-07-26 06:45:00|707.84|707.54|707.94|707.64|708.24|707.94|707.74|707.44|30
1658818200000|2022-07-26 06:50:00|707.84|707.54|707.84|707.54|708.14|707.84|707.44|707.14|30
1658818500000|2022-07-26 06:55:00|707.94|707.64|708.24|707.94|708.24|707.94|707.74|707.44|37
1658818800000|2022-07-26 07:00:00|708.14|708.04|709.64|709.54|710.34|710.24|707.94|707.84|509
1658819100000|2022-07-26 07:05:00|709.74|709.64|708.84|708.74|710.14|710.04|708.74|708.64|366
1658819400000|2022-07-26 07:10:00|708.94|708.84|708.84|708.74|709.84|709.74|708.64|708.54|254
1658819700000|2022-07-26 07:15:00|708.74|708.64|710.04|709.94|710.14|710.04|708.44|708.34|234
1658820000000|2022-07-26 07:20:00|710.14|710.04|710.44|710.34|710.54|710.44|709.64|709.54|204
1658820300000|2022-07-26 07:25:00|710.54|710.44|710.24|710.14|711.44|711.34|710.24|710.14|165
1658820600000|2022-07-26 07:30:00|710.34|710.24|710.64|710.54|711.24|711.14|709.94|709.84|245
1658820900000|2022-07-26 07:35:00|710.54|710.44|710.64|710.54|710.74|710.64|710.04|709.94|197
1658821200000|2022-07-26 07:40:00|710.68|710.58|710.28|710.18|710.88|710.78|710.18|710.08|138
1658821500000|2022-07-26 07:45:00|710.18|710.08|710.68|710.58|710.78|710.68|709.78|709.68|170
1658821800000|2022-07-26 07:50:00|710.78|710.68|711.28|711.18|711.38|711.28|710.78|710.68|132
1658822100000|2022-07-26 07:55:00|711.38|711.28|710.98|710.88|711.58|711.48|710.68|710.58|137
1658822400000|2022-07-26 08:00:00|710.88|710.78|711.18|711.08|711.28|711.18|710.38|710.28|148
1658822700000|2022-07-26 08:05:00|711.28|711.18|710.98|710.88|711.68|711.58|710.88|710.78|123
1658823000000|2022-07-26 08:10:00|710.88|710.78|710.48|710.38|710.98|710.88|710.28|710.18|119
1658823300000|2022-07-26 08:15:00|710.38|710.28|710.88|710.78|710.98|710.88|710.08|709.98|111
1658823600000|2022-07-26 08:20:00|710.98|710.88|711.18|711.08|711.28|711.18|710.78|710.68|133
1658823900000|2022-07-26 08:25:00|711.08|710.98|711.18|711.08|711.48|711.38|710.98|710.88|85
1658824200000|2022-07-26 08:30:00|711.08|710.98|712.18|712.08|712.38|712.28|710.88|710.78|183
1658824500000|2022-07-26 08:35:00|712.28|712.18|711.88|711.78|712.28|712.18|711.68|711.58|164
1658824800000|2022-07-26 08:40:00|711.98|711.88|711.48|711.38|711.98|711.88|711.38|711.28|106
1658825100000|2022-07-26 08:45:00|711.58|711.48|711.48|711.38|712.08|711.98|711.28|711.18|127
1658825400000|2022-07-26 08:50:00|711.58|711.48|711.48|711.38|711.58|711.48|710.88|710.78|141
1658825700000|2022-07-26 08:55:00|711.38|711.28|710.78|710.68|711.48|711.38|710.48|710.38|122
1658826000000|2022-07-26 09:00:00|710.68|710.58|711.78|711.68|711.78|711.68|710.68|710.58|94
1658826300000|2022-07-26 09:05:00|711.68|711.58|711.18|711.08|712.18|712.08|711.18|711.08|173
1658826600000|2022-07-26 09:10:00|711.08|710.98|710.78|710.68|711.28|711.18|710.48|710.38|106
1658826900000|2022-07-26 09:15:00|710.68|710.58|710.48|710.38|710.88|710.78|710.38|710.28|37
1658827200000|2022-07-26 09:20:00|710.58|710.48|710.88|710.78|711.08|710.98|710.48|710.38|48
1658827500000|2022-07-26 09:25:00|710.98|710.88|710.28|710.18|711.08|710.98|710.28|710.18|59
1658827800000|2022-07-26 09:30:00|710.18|710.08|709.88|709.78|710.38|710.28|709.88|709.78|107
1658828100000|2022-07-26 09:35:00|709.78|709.68|710.18|710.08|710.18|710.08|709.48|709.38|83
1658828400000|2022-07-26 09:40:00|710.28|710.18|710.58|710.48|710.88|710.78|710.18|710.08|90
1658828700000|2022-07-26 09:45:00|710.48|710.38|710.58|710.48|711.18|711.08|710.48|710.38|61
1658829000000|2022-07-26 09:50:00|710.48|710.38|710.98|710.88|711.08|710.98|710.38|710.28|37
1658829300000|2022-07-26 09:55:00|710.88|710.78|711.28|711.18|711.28|711.18|710.78|710.68|59
1658829600000|2022-07-26 10:00:00|711.18|711.08|711.48|711.38|711.58|711.48|711.08|710.98|65
1658829900000|2022-07-26 10:05:00|711.38|711.28|711.68|711.58|712.28|712.18|711.08|710.98|205
1658830200000|2022-07-26 10:10:00|711.78|711.68|710.88|710.78|711.88|711.78|710.88|710.78|75
1658830500000|2022-07-26 10:15:00|710.98|710.88|710.68|710.58|711.38|711.28|710.68|710.58|163
1658830800000|2022-07-26 10:20:00|710.78|710.68|710.08|709.98|710.78|710.68|709.78|709.68|177
1658831100000|2022-07-26 10:25:00|709.88|709.78|709.78|709.68|710.28|710.18|709.38|709.28|110
1658831400000|2022-07-26 10:30:00|709.68|709.58|709.48|709.38|710.18|710.08|709.38|709.28|125
1658831700000|2022-07-26 10:35:00|709.38|709.28|709.48|709.38|709.78|709.68|709.08|708.98|129
1658832000000|2022-07-26 10:40:00|709.58|709.48|710.08|709.98|710.08|709.98|709.08|708.98|72
1658832300000|2022-07-26 10:45:00|710.18|710.08|710.18|710.08|710.28|710.18|709.88|709.78|45
1658832600000|2022-07-26 10:50:00|710.08|709.98|710.38|710.28|710.48|710.38|709.48|709.38|72
1658832900000|2022-07-26 10:55:00|710.28|710.18|709.88|709.78|710.58|710.48|709.78|709.68|103
1658833200000|2022-07-26 11:00:00|709.78|709.68|710.48|710.38|710.68|710.58|709.28|709.18|116
1658833500000|2022-07-26 11:05:00|710.38|710.28|710.08|709.98|710.68|710.58|709.98|709.88|43
1658833800000|2022-07-26 11:10:00|710.18|710.08|710.08|709.98|710.48|710.38|709.68|709.58|84
1658834100000|2022-07-26 11:15:00|710.18|710.08|709.68|709.58|710.28|710.18|709.68|709.58|68
1658834400000|2022-07-26 11:20:00|709.78|709.68|709.88|709.78|710.48|710.38|709.68|709.58|58
1658834700000|2022-07-26 11:25:00|709.78|709.68|709.98|709.88|710.38|710.28|709.58|709.48|74
1658835000000|2022-07-26 11:30:00|710.08|709.98|710.38|710.28|710.58|710.48|709.98|709.88|47
1658835300000|2022-07-26 11:35:00|710.28|710.18|710.88|710.78|711.08|710.98|710.18|710.08|60
1658835600000|2022-07-26 11:40:00|710.84|710.74|710.74|710.64|710.94|710.84|710.44|710.34|56
1658835900000|2022-07-26 11:45:00|710.64|710.54|711.04|710.94|711.04|710.94|710.54|710.44|36
1658836200000|2022-07-26 11:50:00|711.14|711.04|710.84|710.74|711.24|711.14|710.74|710.64|69
1658836500000|2022-07-26 11:55:00|710.74|710.64|710.64|710.54|711.04|710.94|710.54|710.44|105
1658836800000|2022-07-26 12:00:00|710.54|710.44|711.04|710.94|711.04|710.94|710.44|710.34|52
1658837100000|2022-07-26 12:05:00|710.94|710.84|711.04|710.94|711.24|711.14|710.84|710.74|81
1658837400000|2022-07-26 12:10:00|711.14|711.04|711.34|711.24|711.54|711.44|711.04|710.94|39
1658837700000|2022-07-26 12:15:00|711.24|711.14|710.84|710.74|711.64|711.54|710.64|710.54|98
1658838000000|2022-07-26 12:20:00|710.94|710.84|711.04|710.94|711.24|711.14|710.74|710.64|94
1658838300000|2022-07-26 12:25:00|710.94|710.84|710.84|710.74|711.24|711.14|710.84|710.74|59
1658838600000|2022-07-26 12:30:00|710.74|710.64|711.24|711.14|711.34|711.24|710.74|710.64|56
1658838900000|2022-07-26 12:35:00|711.34|711.24|711.24|711.14|711.94|711.84|711.04|710.94|141
1658839200000|2022-07-26 12:40:00|711.34|711.24|710.24|710.14|711.34|711.24|710.24|710.14|122
1658839500000|2022-07-26 12:45:00|710.34|710.24|709.64|709.54|710.44|710.34|709.44|709.34|125
1658839800000|2022-07-26 12:50:00|709.54|709.44|709.04|708.94|709.74|709.64|709.04|708.94|94
1658840100000|2022-07-26 12:55:00|709.14|709.04|709.04|708.94|709.44|709.34|708.94|708.84|60
1658840400000|2022-07-26 13:00:00|709.14|709.04|709.04|708.94|709.74|709.64|706.74|706.64|1106
1658840700000|2022-07-26 13:05:00|709.14|709.04|707.84|707.74|709.24|709.14|707.74|707.64|126
1658841000000|2022-07-26 13:10:00|707.74|707.64|707.04|706.94|708.04|707.94|706.84|706.74|185
1658841300000|2022-07-26 13:15:00|707.14|707.04|706.64|706.54|707.34|707.24|706.64|706.54|253
1658841600000|2022-07-26 13:20:00|706.74|706.64|707.04|706.94|707.44|707.34|706.74|706.64|153
1658841900000|2022-07-26 13:25:00|707.14|707.04|707.54|707.44|707.54|707.44|706.54|706.44|173
1658842200000|2022-07-26 13:30:00|707.24|707.14|706.84|706.74|708.24|708.14|706.74|706.64|337
1658842500000|2022-07-26 13:35:00|706.74|706.64|707.54|707.44|707.74|707.64|706.44|706.34|207
1658842800000|2022-07-26 13:40:00|707.64|707.54|706.54|706.44|708.04|707.94|706.54|706.44|255
1658843100000|2022-07-26 13:45:00|706.44|706.34|705.94|705.84|706.54|706.44|705.54|705.44|236
1658843400000|2022-07-26 13:50:00|706.04|705.94|706.94|706.84|707.44|707.34|705.84|705.74|213
1658843700000|2022-07-26 13:55:00|706.84|706.74|706.74|706.64|706.94|706.84|706.24|706.14|158
1658844000000|2022-07-26 14:00:00|706.64|706.54|708.04|707.94|708.44|708.34|705.64|705.54|231
1658844300000|2022-07-26 14:05:00|708.14|708.04|707.64|707.54|708.14|708.04|707.34|707.24|222
1658844600000|2022-07-26 14:10:00|707.59|707.49|706.59|706.49|708.09|707.99|706.59|706.49|261
1658844900000|2022-07-26 14:15:00|706.49|706.39|706.79|706.69|707.59|707.49|706.49|706.39|201
1658845200000|2022-07-26 14:20:00|706.89|706.79|705.89|705.79|706.99|706.89|705.79|705.69|213
1658845500000|2022-07-26 14:25:00|705.99|705.89|706.29|706.19|706.79|706.69|705.69|705.59|225
1658845800000|2022-07-26 14:30:00|706.39|706.29|705.79|705.69|706.49|706.39|705.49|705.39|197
1658846100000|2022-07-26 14:35:00|705.89|705.79|706.09|705.99|706.29|706.19|705.19|705.09|243
1658846400000|2022-07-26 14:40:00|705.99|705.89|706.59|706.49|706.69|706.59|705.89|705.79|470
1658846700000|2022-07-26 14:45:00|706.69|706.59|706.89|706.79|707.09|706.99|706.49|706.39|169
1658847000000|2022-07-26 14:50:00|706.99|706.89|706.99|706.89|707.29|707.19|706.69|706.59|228
1658847300000|2022-07-26 14:55:00|706.79|706.69|708.29|708.19|708.39|708.29|706.79|706.69|233
1658847600000|2022-07-26 15:00:00|708.19|708.09|707.69|707.59|708.59|708.49|707.69|707.59|273
1658847900000|2022-07-26 15:05:00|707.59|707.49|707.39|707.29|707.69|707.59|706.79|706.69|208
1658848200000|2022-07-26 15:10:00|707.29|707.19|707.89|707.79|707.99|707.89|707.29|707.19|206
1658848500000|2022-07-26 15:15:00|707.99|707.89|707.89|707.79|708.39|708.29|707.69|707.59|307
1658848800000|2022-07-26 15:20:00|707.79|707.69|707.49|707.39|707.89|707.79|707.29|707.19|312
1658849100000|2022-07-26 15:25:00|707.39|707.29|706.99|706.89|707.59|707.49|706.89|706.79|602
1658849400000|2022-07-26 15:30:00|707.09|706.79|706.49|706.19|707.09|706.79|706.09|705.79|308
1658849700000|2022-07-26 15:35:00|706.29|705.99|706.09|705.79|706.89|706.59|705.99|705.69|172
1658850000000|2022-07-26 15:40:00|705.99|705.69|706.29|705.99|706.39|706.09|705.79|705.49|51
1658850300000|2022-07-26 15:45:00|705.89|705.59|705.09|704.79|706.09|705.79|704.99|704.69|149
1658850600000|2022-07-26 15:50:00|705.19|704.89|704.39|704.09|705.59|705.29|703.99|703.69|42
1658850900000|2022-07-26 15:55:00|704.49|704.19|704.59|704.29|705.49|705.19|704.49|704.19|112
1658851200000|2022-07-26 16:00:00|704.69|704.39|705.19|704.89|705.29|704.99|704.29|703.99|23
1658851500000|2022-07-26 16:05:00|705.09|704.79|705.09|704.79|705.49|705.19|704.69|704.39|14
1658851800000|2022-07-26 16:10:00|705.19|704.89|705.19|704.89|705.19|704.89|704.79|704.49|22
1658852100000|2022-07-26 16:15:00|705.29|704.99|705.39|705.09|705.79|705.49|705.29|704.99|18
1658852400000|2022-07-26 16:20:00|705.49|705.19|705.89|705.59|705.89|705.59|704.99|704.69|21
1658852700000|2022-07-26 16:25:00|705.79|705.49|706.09|705.79|706.29|705.99|705.59|705.29|23
1658853000000|2022-07-26 16:30:00|706.19|705.89|706.39|706.09|706.39|706.09|705.89|705.59|7
1658853300000|2022-07-26 16:35:00|706.49|706.19|706.19|705.89|706.49|706.19|706.19|705.89|10
1658853600000|2022-07-26 16:40:00|706.09|705.79|705.49|705.19|706.09|705.79|705.39|705.09|43
1658853900000|2022-07-26 16:45:00|705.59|705.29|705.79|705.49|705.99|705.69|705.29|704.99|23
1658854200000|2022-07-26 16:50:00|705.89|705.59|706.69|706.39|706.69|706.39|705.79|705.49|27
1658854500000|2022-07-26 16:55:00|706.59|706.29|706.49|706.19|706.79|706.49|706.49|706.19|21
1658854800000|2022-07-26 17:00:00|706.39|706.09|706.99|706.69|706.99|706.69|706.09|705.79|19
1658855100000|2022-07-26 17:05:00|707.09|706.79|707.19|706.89|707.29|706.99|706.79|706.49|19
1658855400000|2022-07-26 17:10:00|707.29|706.99|706.89|706.59|707.59|707.29|706.89|706.59|23
1658855700000|2022-07-26 17:15:00|706.79|706.49|706.69|706.39|706.89|706.59|706.49|706.19|16
1658856000000|2022-07-26 17:20:00|706.79|706.49|707.09|706.79|707.29|706.99|706.59|706.29|18
1658856300000|2022-07-26 17:25:00|707.19|706.89|707.69|707.39|707.79|707.49|706.99|706.69|53
1658856600000|2022-07-26 17:30:00|707.79|707.49|707.09|706.79|707.99|707.69|707.09|706.79|61
1658856900000|2022-07-26 17:35:00|707.19|706.89|707.19|706.89|707.49|707.19|707.19|706.89|7
1658857200000|2022-07-26 17:40:00|707.09|706.79|707.29|706.99|707.39|707.09|707.09|706.79|18
1658857500000|2022-07-26 17:45:00|707.39|707.09|707.19|706.89|707.39|707.09|706.99|706.69|21
1658857800000|2022-07-26 17:50:00|707.29|706.99|707.49|707.19|707.69|707.39|707.19|706.89|31
1658858100000|2022-07-26 17:55:00|707.59|707.29|707.29|706.99|707.69|707.39|707.29|706.99|7
1658858400000|2022-07-26 18:00:00|707.19|706.89|708.09|707.79|708.19|707.89|707.19|706.89|14
1658858700000|2022-07-26 18:05:00|707.99|707.69|707.09|706.79|708.39|708.09|707.09|706.79|27
1658859000000|2022-07-26 18:10:00|707.19|706.89|707.29|706.99|707.49|707.19|707.09|706.79|7
1658859300000|2022-07-26 18:15:00|707.19|706.89|706.89|706.59|707.19|706.89|706.69|706.39|11
1658859600000|2022-07-26 18:20:00|706.79|706.49|707.09|706.79|707.09|706.79|706.69|706.39|5
1658859900000|2022-07-26 18:25:00|706.99|706.69|706.39|706.09|706.99|706.69|706.39|706.09|5
1658860200000|2022-07-26 18:30:00|706.49|706.19|706.39|706.09|706.49|706.19|706.09|705.79|14
1658860500000|2022-07-26 18:35:00|706.29|705.99|706.39|706.09|706.59|706.29|706.29|705.99|21
1658860800000|2022-07-26 18:40:00|706.29|705.99|706.69|706.39|706.79|706.49|706.29|705.99|4
1658861100000|2022-07-26 18:45:00|706.59|706.29|706.69|706.39|706.89|706.59|706.59|706.29|8
1658861400000|2022-07-26 18:50:00|706.49|706.19|706.99|706.69|707.29|706.99|706.49|706.19|21
1658861700000|2022-07-26 18:55:00|706.89|706.59|706.99|706.69|707.09|706.79|706.79|706.49|11
1658862000000|2022-07-26 19:00:00|706.89|706.59|706.19|705.89|706.99|706.69|706.19|705.89|20
1658862300000|2022-07-26 19:05:00|706.29|705.99|705.69|705.39|706.29|705.99|705.59|705.29|30
1658862600000|2022-07-26 19:10:00|705.59|705.29|706.39|706.09|706.59|706.29|705.49|705.19|16
1658862900000|2022-07-26 19:15:00|706.29|705.99|706.59|706.29|706.79|706.49|706.29|705.99|18
1658863200000|2022-07-26 19:20:00|706.69|706.39|706.69|706.39|706.89|706.59|706.59|706.29|26
1658863500000|2022-07-26 19:25:00|706.59|706.29|706.79|706.49|706.89|706.59|706.49|706.19|3
1658863800000|2022-07-26 19:30:00|706.89|706.59|706.99|706.69|707.09|706.79|706.59|706.29|9
1658864100000|2022-07-26 19:35:00|707.09|706.79|707.39|707.09|707.39|707.09|706.79|706.49|16
1658864400000|2022-07-26 19:40:00|707.49|707.19|706.99|706.69|707.49|707.19|706.79|706.49|20
1658864700000|2022-07-26 19:45:00|707.09|706.79|706.89|706.59|707.19|706.89|706.69|706.39|26
1658865000000|2022-07-26 19:50:00|706.99|706.69|707.69|707.39|707.79|707.49|706.69|706.39|41
1658865300000|2022-07-26 19:55:00|707.79|707.49|706.79|706.29|707.99|707.69|706.59|706.29|91
1658865600000|2022-07-26 20:00:00|706.69|706.19|706.89|706.39|709.49|708.99|705.49|704.99|0
1658865900000|2022-07-26 20:05:00|706.79|706.29|708.79|708.29|708.89|708.39|706.79|706.29|0
1658866200000|2022-07-26 20:10:00|708.69|708.19|708.39|707.89|709.09|708.59|708.29|707.79|0
1658866500000|2022-07-26 20:15:00|708.49|707.99|708.49|707.99|708.89|708.39|708.19|707.69|0
1658866800000|2022-07-26 20:20:00|708.39|707.89|708.59|708.09|708.59|708.09|708.09|707.59|0
1658867100000|2022-07-26 20:25:00|708.49|707.99|708.59|708.09|708.69|708.19|708.29|707.79|0
1658867400000|2022-07-26 20:30:00|708.39|707.89|708.39|707.89|708.49|707.99|708.29|707.79|0
1658867700000|2022-07-26 20:35:00|708.49|707.99|708.59|708.09|708.89|708.39|708.39|707.89|0
1658868000000|2022-07-26 20:40:00|708.69|708.19|708.49|707.99|708.79|708.29|708.39|707.89|0
1658868300000|2022-07-26 20:45:00|708.59|708.09|708.89|708.39|708.89|708.39|708.49|707.99|0
1658868600000|2022-07-26 20:50:00|708.79|708.29|708.79|708.29|708.89|708.39|708.69|708.19|0
1658868900000|2022-07-26 20:55:00|708.69|708.19|709.29|708.79|709.29|708.79|708.69|708.19|0
1658869200000|2022-07-26 21:00:00|709.19|708.69|709.09|708.59|709.19|708.69|708.89|708.39|0
1658869500000|2022-07-26 21:05:00|709.19|708.69|709.39|708.89|709.39|708.89|709.19|708.69|0
1658869800000|2022-07-26 21:10:00|709.29|708.79|709.29|708.79|709.39|708.89|709.29|708.79|0
1658870100000|2022-07-26 21:15:00|709.39|708.89|709.39|708.89|709.39|708.89|709.39|708.89|0
1658870400000|2022-07-26 21:20:00|709.49|708.99|709.39|708.89|709.49|708.99|709.29|708.79|0
1658870700000|2022-07-26 21:25:00|709.49|708.99|709.39|708.89|709.49|708.99|709.39|708.89|0
1658871000000|2022-07-26 21:30:00|709.49|708.99|709.49|708.99|709.49|708.99|709.39|708.89|0
1658871300000|2022-07-26 21:35:00|709.39|708.89|709.39|708.89|709.39|708.89|709.29|708.79|0
1658871600000|2022-07-26 21:40:00|709.29|708.79|708.99|708.49|709.29|708.79|708.99|708.49|0
1658871900000|2022-07-26 21:45:00|709.09|708.59|709.09|708.59|709.09|708.59|708.99|708.49|0
1658872200000|2022-07-26 21:50:00|708.99|708.49|709.09|708.59|709.09|708.59|708.99|708.49|0
1658872500000|2022-07-26 21:55:00|709.19|708.69|709.39|708.89|709.39|708.89|709.09|708.59|0
1658872800000|2022-07-26 22:00:00|709.99|709.49|710.79|710.29|710.79|710.29|709.99|709.49|0
1658873100000|2022-07-26 22:05:00|710.89|710.39|712.79|712.29|712.79|712.29|710.89|710.39|0
1658873400000|2022-07-26 22:10:00|712.89|712.39|712.59|712.09|713.19|712.69|712.49|711.99|0
1658873700000|2022-07-26 22:15:00|712.49|711.99|711.99|711.49|712.59|712.09|711.99|711.49|0
1658874000000|2022-07-26 22:20:00|712.09|711.59|712.09|711.59|712.09|711.59|711.79|711.29|0
1658874300000|2022-07-26 22:25:00|711.99|711.49|711.69|711.19|711.99|711.49|711.69|711.19|0
1658874600000|2022-07-26 22:30:00|711.79|711.29|712.09|711.59|712.09|711.59|711.69|711.19|0
1658874900000|2022-07-26 22:35:00|711.99|711.49|711.19|710.69|712.09|711.59|711.19|710.69|0
1658875200000|2022-07-26 22:40:00|711.09|710.59|710.99|710.49|711.29|710.79|710.79|710.29|0
1658875500000|2022-07-26 22:45:00|710.49|709.99|710.19|709.69|710.59|710.09|710.09|709.59|0
1658875800000|2022-07-26 22:50:00|710.09|709.59|710.09|709.59|710.29|709.79|709.99|709.49|0
1658876100000|2022-07-26 22:55:00|710.19|709.69|710.29|709.79|710.29|709.79|710.09|709.59|0
1658876400000|2022-07-26 23:00:00|710.99|710.49|710.79|710.29|711.19|710.69|710.79|710.29|0
1658876700000|2022-07-26 23:05:00|710.89|710.39|711.09|710.59|711.19|710.69|710.69|710.19|0
1658877000000|2022-07-26 23:10:00|710.99|710.49|711.39|710.89|711.49|710.99|710.99|710.49|0
1658877300000|2022-07-26 23:15:00|710.79|710.29|710.69|710.19|710.79|710.29|710.59|710.09|0
1658877600000|2022-07-26 23:20:00|710.59|710.09|710.59|710.09|710.69|710.19|710.49|709.99|0
1658877900000|2022-07-26 23:25:00|710.69|710.19|710.89|710.39|710.89|710.39|710.59|710.09|0
1658878200000|2022-07-26 23:30:00|710.99|710.49|710.99|710.49|711.09|710.59|710.89|710.39|0
1658878500000|2022-07-26 23:35:00|711.09|710.59|711.19|710.69|711.29|710.79|710.99|710.49|0
1658878800000|2022-07-26 23:40:00|711.29|710.79|711.39|710.89|711.49|710.99|711.19|710.69|0
1658879100000|2022-07-26 23:45:00|711.29|710.79|711.59|711.09|711.59|711.09|711.29|710.79|0
1658879400000|2022-07-26 23:50:00|711.69|711.19|711.79|711.29|711.79|711.29|711.59|711.09|0
1658879700000|2022-07-26 23:55:00|711.69|711.19|711.39|710.89|711.79|711.29|711.39|710.89|0
1658880000000|2022-07-27 00:00:00|712.39|711.89|711.69|711.19|712.49|711.99|711.59|711.09|0
1658880300000|2022-07-27 00:05:00|711.79|711.29|712.29|711.79|712.39|711.89|711.69|711.19|0
1658880600000|2022-07-27 00:10:00|712.19|711.69|712.19|711.69|712.39|711.89|712.09|711.59|0
1658880900000|2022-07-27 00:15:00|710.69|710.19|712.19|711.69|713.29|712.79|710.69|710.19|0
1658881200000|2022-07-27 00:20:00|711.99|711.49|711.79|711.29|712.39|711.89|711.59|711.09|0
1658881500000|2022-07-27 00:25:00|711.59|711.09|711.59|711.09|711.79|711.29|711.39|710.89|0
1658881800000|2022-07-27 00:30:00|711.39|710.89|711.19|710.69|711.59|711.09|711.09|710.59|0
1658882100000|2022-07-27 00:35:00|711.09|710.59|711.09|710.59|711.09|710.59|710.89|710.39|0
1658882400000|2022-07-27 00:40:00|711.19|710.69|711.59|711.09|711.59|711.09|711.09|710.59|0
1658882700000|2022-07-27 00:45:00|711.69|711.19|711.39|710.89|711.79|711.29|711.19|710.69|0
1658883000000|2022-07-27 00:50:00|711.59|711.09|711.09|710.59|711.59|711.09|711.09|710.59|0
1658883300000|2022-07-27 00:55:00|711.19|710.69|711.19|710.69|711.39|710.89|711.19|710.69|0
1658883600000|2022-07-27 01:00:00|711.29|710.79|711.59|711.09|711.79|711.29|711.29|710.79|0
1658883900000|2022-07-27 01:05:00|711.39|710.89|711.39|710.89|711.59|711.09|711.39|710.89|0
1658884200000|2022-07-27 01:10:00|711.19|710.69|711.19|710.69|711.39|710.89|711.19|710.69|0
1658884500000|2022-07-27 01:15:00|710.99|710.49|710.69|710.19|711.29|710.79|710.49|709.99|0
1658884800000|2022-07-27 01:20:00|710.89|710.39|710.09|709.59|710.89|710.39|709.99|709.49|0
1658885100000|2022-07-27 01:25:00|709.89|709.39|709.69|709.19|709.89|709.39|709.49|708.99|0
1658885400000|2022-07-27 01:30:00|709.89|709.39|710.89|710.39|710.99|710.49|709.89|709.39|0
1658885700000|2022-07-27 01:35:00|710.79|710.29|710.69|710.19|710.99|710.49|710.69|710.19|0
1658886000000|2022-07-27 01:40:00|710.49|709.99|710.29|709.79|710.69|710.19|710.29|709.79|0
1658886300000|2022-07-27 01:45:00|710.49|709.99|710.29|709.79|710.69|710.19|710.29|709.79|0
1658886600000|2022-07-27 01:50:00|710.09|709.59|709.89|709.39|710.09|709.59|709.89|709.39|0
1658886900000|2022-07-27 01:55:00|709.69|709.19|709.89|709.39|710.09|709.59|709.69|709.19|0
1658887200000|2022-07-27 02:00:00|709.99|709.49|710.09|709.59|710.49|709.99|709.99|709.49|0
1658887500000|2022-07-27 02:05:00|709.99|709.49|710.09|709.59|710.29|709.79|709.89|709.39|0
1658887800000|2022-07-27 02:10:00|709.99|709.49|709.89|709.39|710.09|709.59|709.69|709.19|0
1658888100000|2022-07-27 02:15:00|709.69|709.19|709.89|709.39|709.89|709.39|709.69|709.19|0
1658888400000|2022-07-27 02:20:00|710.09|709.59|710.09|709.59|710.09|709.59|709.89|709.39|0
1658888700000|2022-07-27 02:25:00|709.89|709.39|709.89|709.39|709.89|709.39|709.89|709.39|0
1658889000000|2022-07-27 02:30:00|709.99|709.49|709.69|709.19|710.09|709.59|709.69|709.19|0
1658889300000|2022-07-27 02:35:00|709.49|708.99|709.89|709.39|709.89|709.39|709.49|708.99|0
1658889600000|2022-07-27 02:40:00|709.69|709.19|709.69|709.19|709.69|709.19|709.69|709.19|0
1658889900000|2022-07-27 02:45:00|709.89|709.39|709.89|709.39|710.09|709.59|709.89|709.39|0
1658890200000|2022-07-27 02:50:00|710.09|709.59|710.49|709.99|710.49|709.99|710.09|709.59|0
1658890500000|2022-07-27 02:55:00|710.39|709.89|710.29|709.79|710.49|709.99|710.29|709.79|0
1658890800000|2022-07-27 03:00:00|710.49|709.99|710.49|709.99|710.49|709.99|710.29|709.79|0
1658891100000|2022-07-27 03:05:00|710.29|709.79|710.49|709.99|710.69|710.19|710.29|709.79|0
1658891400000|2022-07-27 03:10:00|710.59|710.09|710.69|710.19|710.69|710.19|710.49|709.99|0
1658891700000|2022-07-27 03:15:00|710.89|710.39|710.69|710.19|710.89|710.39|710.49|709.99|0
1658892000000|2022-07-27 03:20:00|710.49|709.99|710.49|709.99|710.69|710.19|710.49|709.99|0
1658892600000|2022-07-27 03:30:00|710.69|710.19|710.49|709.99|710.69|710.19|710.29|709.79|0
1658892900000|2022-07-27 03:35:00|710.29|709.79|710.29|709.79|710.29|709.79|710.29|709.79|0
1658893500000|2022-07-27 03:45:00|710.39|709.89|710.29|709.79|710.49|709.99|710.29|709.79|0
1658893800000|2022-07-27 03:50:00|710.49|709.99|710.49|709.99|710.49|709.99|710.39|709.89|0
1658894700000|2022-07-27 04:05:00|710.69|710.19|710.69|710.19|710.69|710.19|710.69|710.19|0
1658895000000|2022-07-27 04:10:00|710.49|709.99|710.69|710.19|710.69|710.19|710.49|709.99|0
1658895300000|2022-07-27 04:15:00|710.89|710.39|710.79|710.29|710.89|710.39|710.69|710.19|0
1658895600000|2022-07-27 04:20:00|710.89|710.39|710.89|710.39|710.89|710.39|710.69|710.19|0
1658896200000|2022-07-27 04:30:00|711.09|710.59|710.89|710.39|711.09|710.59|710.89|710.39|0
1658896500000|2022-07-27 04:35:00|711.09|710.59|710.99|710.49|711.09|710.59|710.89|710.39|0
1658896800000|2022-07-27 04:40:00|711.09|710.59|711.29|710.79|711.29|710.79|710.99|710.49|0
1658897100000|2022-07-27 04:45:00|711.09|710.59|711.99|711.49|711.99|711.49|711.09|710.59|0
1658897400000|2022-07-27 04:50:00|711.89|711.39|711.69|711.19|711.89|711.39|711.69|711.19|0
1658897700000|2022-07-27 04:55:00|711.79|711.29|711.79|711.29|711.79|711.29|711.69|711.19|0
1658898000000|2022-07-27 05:00:00|711.99|711.49|711.79|711.29|711.99|711.49|711.79|711.29|0
1658898300000|2022-07-27 05:05:00|711.59|711.09|711.69|711.19|711.69|711.19|711.59|711.09|0
1658898600000|2022-07-27 05:10:00|711.79|711.29|711.89|711.39|711.89|711.39|711.79|711.29|0
1658898900000|2022-07-27 05:15:00|711.99|711.49|711.79|711.29|711.99|711.49|711.79|711.29|0
1658899200000|2022-07-27 05:20:00|711.59|711.09|711.59|711.09|711.59|711.09|711.59|711.09|0
1658899500000|2022-07-27 05:25:00|711.49|710.99|711.99|711.49|711.99|711.49|711.49|710.99|0
1658899800000|2022-07-27 05:30:00|712.09|711.59|711.99|711.49|712.39|711.89|711.99|711.49|0
1658900100000|2022-07-27 05:35:00|711.89|711.39|711.49|710.99|711.99|711.49|711.49|710.99|0
1658900400000|2022-07-27 05:40:00|711.29|710.79|711.69|711.19|711.69|711.19|711.29|710.79|0
1658900700000|2022-07-27 05:45:00|711.49|710.99|711.09|710.59|711.69|711.19|711.09|710.59|0
1658901000000|2022-07-27 05:50:00|711.29|710.79|710.69|710.19|711.69|711.19|710.69|710.19|0
1658901300000|2022-07-27 05:55:00|710.89|710.39|710.69|710.19|711.09|710.59|710.69|710.19|0
1658901600000|2022-07-27 06:00:00|710.49|709.99|710.79|710.49|710.99|710.69|709.99|709.69|89
1658901900000|2022-07-27 06:05:00|710.69|710.39|710.89|710.59|710.99|710.69|710.29|709.99|31
1658902200000|2022-07-27 06:10:00|710.99|710.69|710.99|710.69|711.19|710.89|710.99|710.69|20
1658902500000|2022-07-27 06:15:00|711.09|710.79|710.49|710.19|711.09|710.79|710.49|710.19|19
1658902800000|2022-07-27 06:20:00|710.39|710.09|710.49|710.19|710.79|710.49|710.19|709.89|20
1658903100000|2022-07-27 06:25:00|710.39|710.09|710.89|710.59|710.99|710.69|710.29|709.99|6
1658903400000|2022-07-27 06:30:00|710.99|710.69|710.69|710.39|710.99|710.69|710.49|710.19|11
1658903700000|2022-07-27 06:35:00|710.79|710.49|710.89|710.59|711.09|710.79|710.69|710.39|12
1658904000000|2022-07-27 06:40:00|710.99|710.69|710.99|710.69|711.29|710.99|710.69|710.39|20
1658904300000|2022-07-27 06:45:00|710.89|710.59|710.49|710.19|710.89|710.59|710.29|709.99|17
1658904600000|2022-07-27 06:50:00|710.39|710.09|710.79|710.49|710.79|710.49|710.29|709.99|6
1658904900000|2022-07-27 06:55:00|710.69|710.39|710.49|710.19|710.99|710.69|710.49|710.19|37
1658905200000|2022-07-27 07:00:00|710.39|710.29|711.19|711.09|711.49|711.39|710.19|710.09|448
1658905500000|2022-07-27 07:05:00|711.09|710.99|711.09|710.99|712.19|712.09|710.79|710.69|290
1658905800000|2022-07-27 07:10:00|711.19|711.09|710.29|710.19|711.69|711.59|710.29|710.19|234
1658906100000|2022-07-27 07:15:00|710.39|710.29|710.59|710.49|710.79|710.69|709.89|709.79|137
1658906400000|2022-07-27 07:20:00|710.69|710.59|711.39|711.29|711.59|711.49|710.59|710.49|155
1658906700000|2022-07-27 07:25:00|711.49|711.39|712.29|712.19|712.69|712.59|711.09|710.99|279
1658907000000|2022-07-27 07:30:00|712.19|712.09|711.29|711.19|712.29|712.19|711.09|710.99|212
1658907300000|2022-07-27 07:35:00|711.39|711.29|712.09|711.99|712.09|711.99|711.29|711.19|118
1658907600000|2022-07-27 07:40:00|712.1|712|711.5|711.4|712.4|712.3|711.4|711.3|166
1658907900000|2022-07-27 07:45:00|711.6|711.5|712.3|712.2|712.5|712.4|711.6|711.5|99
1658908200000|2022-07-27 07:50:00|712.2|712.1|712.1|712|712.6|712.5|711.8|711.7|138
1658908500000|2022-07-27 07:55:00|712|711.9|712.2|712.1|712.5|712.4|711.7|711.6|124
1658908800000|2022-07-27 08:00:00|712.1|712|712.3|712.2|712.3|712.2|711.7|711.6|142
1658909100000|2022-07-27 08:05:00|712.4|712.3|712.8|712.7|713.5|713.4|712.2|712.1|236
1658909400000|2022-07-27 08:10:00|712.7|712.6|713|712.9|713.3|713.2|712.7|712.6|101
1658909700000|2022-07-27 08:15:00|713.1|713|712.7|712.6|713.3|713.2|712.7|712.6|124
1658910000000|2022-07-27 08:20:00|712.6|712.5|712.2|712.1|712.8|712.7|712.2|712.1|131
1658910300000|2022-07-27 08:25:00|712.1|712|712.6|712.5|712.8|712.7|711.8|711.7|155
1658910600000|2022-07-27 08:30:00|712.5|712.4|712.4|712.3|712.6|712.5|712.1|712|78
1658910900000|2022-07-27 08:35:00|712.3|712.2|712.5|712.4|713|712.9|712.3|712.2|91
1658911200000|2022-07-27 08:40:00|712.6|712.5|712.9|712.8|713|712.9|712.3|712.2|146
1658911500000|2022-07-27 08:45:00|712.8|712.7|712.8|712.7|712.9|712.8|712.3|712.2|100
1658911800000|2022-07-27 08:50:00|712.7|712.6|712.8|712.7|713|712.9|712.5|712.4|82
1658912100000|2022-07-27 08:55:00|712.9|712.8|712.8|712.7|713.5|713.4|712.7|712.6|79
1658912400000|2022-07-27 09:00:00|712.9|712.8|713.3|713.2|713.4|713.3|712.8|712.7|69
1658912700000|2022-07-27 09:05:00|713.4|713.3|713|712.9|713.6|713.5|712.9|712.8|98
1658913000000|2022-07-27 09:10:00|712.9|712.8|712.5|712.4|713|712.9|712.5|712.4|72
1658913300000|2022-07-27 09:15:00|712.6|712.5|712.8|712.7|712.8|712.7|712.5|712.4|39
1658913600000|2022-07-27 09:20:00|712.9|712.8|712.6|712.5|712.9|712.8|712.5|712.4|93
1658913900000|2022-07-27 09:25:00|712.7|712.6|712.8|712.7|712.9|712.8|712.4|712.3|85
1658914200000|2022-07-27 09:30:00|712.9|712.8|713|712.9|713|712.9|712.6|712.5|125
1658914500000|2022-07-27 09:35:00|712.9|712.8|713.1|713|713.6|713.5|712.4|712.3|527
1658914800000|2022-07-27 09:40:00|713.2|713.1|712.5|712.4|713.4|713.3|712.4|712.3|95
1658915100000|2022-07-27 09:45:00|712.4|712.3|712.2|712.1|712.5|712.4|712.1|712|57
1658915400000|2022-07-27 09:50:00|712.3|712.2|711.9|711.8|712.3|712.2|711.6|711.5|74
1658915700000|2022-07-27 09:55:00|712|711.9|712.3|712.2|712.3|712.2|711.7|711.6|72
1658916000000|2022-07-27 10:00:00|712.2|712.1|711.9|711.8|712.3|712.2|711.6|711.5|86
1658916300000|2022-07-27 10:05:00|712|711.9|712.4|712.3|712.5|712.4|711.6|711.5|117
1658916600000|2022-07-27 10:10:00|712.3|712.2|712.4|712.3|712.5|712.4|712.1|712|63
1658916900000|2022-07-27 10:15:00|712.5|712.4|712.4|712.3|712.5|712.4|712.2|712.1|57
1658917200000|2022-07-27 10:20:00|712.5|712.4|712.5|712.4|712.5|712.4|712.2|712.1|101
1658917500000|2022-07-27 10:25:00|712.6|712.5|712.5|712.4|713|712.9|712.5|712.4|97
1658917800000|2022-07-27 10:30:00|712.4|712.3|713.5|713.4|713.5|713.4|712.4|712.3|95
1658918100000|2022-07-27 10:35:00|713.6|713.5|713.1|713|713.6|713.5|713.1|713|92
1658918400000|2022-07-27 10:40:00|713.2|713.1|713.4|713.3|713.4|713.3|713.1|713|36
1658918700000|2022-07-27 10:45:00|713.3|713.2|713.3|713.2|713.4|713.3|713.1|713|43
1658919000000|2022-07-27 10:50:00|713.2|713.1|712.8|712.7|713.5|713.4|712.7|712.6|84
1658919300000|2022-07-27 10:55:00|712.7|712.6|713.2|713.1|713.4|713.3|712.7|712.6|89
1658919600000|2022-07-27 11:00:00|713.1|713|712|711.9|713.1|713|711.9|711.8|146
1658919900000|2022-07-27 11:05:00|711.9|711.8|711.2|711.1|712|711.9|711.2|711.1|99
1658920200000|2022-07-27 11:10:00|711.3|711.2|711.9|711.8|711.9|711.8|711|710.9|126
1658920500000|2022-07-27 11:15:00|711.8|711.7|711.7|711.6|712|711.9|711.5|711.4|68
1658920800000|2022-07-27 11:20:00|711.6|711.5|712|711.9|712.1|712|711.5|711.4|37
1658921100000|2022-07-27 11:25:00|712.1|712|711.9|711.8|712.3|712.2|711.8|711.7|47
1658921400000|2022-07-27 11:30:00|712|711.9|711.7|711.6|712.4|712.3|711.6|711.5|74
1658921700000|2022-07-27 11:35:00|711.8|711.7|711.6|711.5|711.8|711.7|711.3|711.2|53
1658922000000|2022-07-27 11:40:00|711.7|711.6|711.7|711.6|711.7|711.6|711.4|711.3|52
1658922300000|2022-07-27 11:45:00|711.8|711.7|711.5|711.4|711.8|711.7|711.3|711.2|93
1658922600000|2022-07-27 11:50:00|711.6|711.5|711.7|711.6|711.8|711.7|711.4|711.3|30
1658922900000|2022-07-27 11:55:00|711.8|711.7|711.7|711.6|711.9|711.8|711.5|711.4|96
1658923200000|2022-07-27 12:00:00|711.8|711.7|711.9|711.8|711.9|711.8|711.5|711.4|61
1658923500000|2022-07-27 12:05:00|711.8|711.7|711.5|711.4|712|711.9|711.4|711.3|58
1658923800000|2022-07-27 12:10:00|711.4|711.3|712.1|712|712.1|712|711.4|711.3|44
1658924100000|2022-07-27 12:15:00|712.2|712.1|712.6|712.5|712.6|712.5|711.9|711.8|74
1658924400000|2022-07-27 12:20:00|712.5|712.4|712.2|712.1|712.6|712.5|712.1|712|124
1658924700000|2022-07-27 12:25:00|712.1|712|712.1|712|712.4|712.3|712.1|712|50
1658925000000|2022-07-27 12:30:00|712|711.9|712.5|712.4|712.6|712.5|711.6|711.5|143
1658925300000|2022-07-27 12:35:00|712.6|712.5|712.8|712.7|713|712.9|712.4|712.3|84
1658925600000|2022-07-27 12:40:00|712.7|712.6|712.7|712.6|712.8|712.7|712.2|712.1|52
1658925900000|2022-07-27 12:45:00|712.6|712.5|712.9|712.8|712.9|712.8|712.5|712.4|44
1658926200000|2022-07-27 12:50:00|712.8|712.7|713.1|713|713.3|713.2|712.7|712.6|107
1658926500000|2022-07-27 12:55:00|713|712.9|712.9|712.8|713.1|713|712.7|712.6|53
1658926800000|2022-07-27 13:00:00|712.8|712.7|712.9|712.8|713.1|713|712.8|712.7|66
1658927100000|2022-07-27 13:05:00|713|712.9|712.5|712.4|713.1|713|712.4|712.3|184
1658927400000|2022-07-27 13:10:00|712.6|712.5|713|712.9|713|712.9|712.5|712.4|100
1658927700000|2022-07-27 13:15:00|712.9|712.8|713.1|713|713.4|713.3|712.8|712.7|91
1658928000000|2022-07-27 13:20:00|713|712.9|712.4|712.3|713.2|713.1|711.7|711.6|513
1658928300000|2022-07-27 13:25:00|712.3|712.2|711.9|711.8|712.4|712.3|711.6|711.5|109
1658928600000|2022-07-27 13:30:00|712|711.9|712.4|712.3|713.1|713|711.7|711.6|278
1658928900000|2022-07-27 13:35:00|712.3|712.2|713.2|713.1|713.4|713.3|712.2|712.1|277
1658929200000|2022-07-27 13:40:00|713.3|713.2|713.3|713.2|713.6|713.5|712.9|712.8|191
1658929500000|2022-07-27 13:45:00|713.4|713.3|714.7|714.6|714.8|714.7|713.4|713.3|514
1658929800000|2022-07-27 13:50:00|714.8|714.7|714.2|714.1|714.8|714.7|714|713.9|126
1658930100000|2022-07-27 13:55:00|714.3|714.2|714.4|714.3|714.9|714.8|714.3|714.2|132
1658930400000|2022-07-27 14:00:00|714.5|714.4|715.3|715.2|715.3|715.2|714.1|714|1200
1658930700000|2022-07-27 14:05:00|715.4|715.3|714.6|714.5|715.6|715.5|714.4|714.3|182
1658931000000|2022-07-27 14:10:00|714.56|714.46|715.26|715.16|715.26|715.16|714.56|714.46|155
1658931300000|2022-07-27 14:15:00|715.36|715.26|716.36|716.26|716.36|716.26|714.96|714.86|234
1658931600000|2022-07-27 14:20:00|716.26|716.16|715.46|715.36|716.76|716.66|715.46|715.36|170
1658931900000|2022-07-27 14:25:00|715.36|715.26|715.56|715.46|715.66|715.56|715.06|714.96|133
1658932200000|2022-07-27 14:30:00|715.46|715.36|714.66|714.56|715.56|715.46|714.56|714.46|126
1658932500000|2022-07-27 14:35:00|714.76|714.66|715.16|715.06|715.16|715.06|714.66|714.56|83
1658932800000|2022-07-27 14:40:00|715.06|714.96|714.36|714.26|715.16|715.06|713.86|713.76|105
1658933100000|2022-07-27 14:45:00|714.26|714.16|713.56|713.46|714.26|714.16|713.56|713.46|428
1658933400000|2022-07-27 14:50:00|713.66|713.56|713.96|713.86|713.96|713.86|713.36|713.26|114
1658933700000|2022-07-27 14:55:00|714.06|713.96|713.76|713.66|714.16|714.06|713.66|713.56|82
1658934000000|2022-07-27 15:00:00|713.66|713.56|714.36|714.26|714.56|714.46|713.66|713.56|187
1658934300000|2022-07-27 15:05:00|714.46|714.36|714.06|713.96|714.66|714.56|713.86|713.76|121
1658934600000|2022-07-27 15:10:00|714.16|714.06|714.06|713.96|714.26|714.16|713.76|713.66|102
1658934900000|2022-07-27 15:15:00|713.96|713.86|714.06|713.96|714.26|714.16|713.66|713.56|171
1658935200000|2022-07-27 15:20:00|714.16|714.06|714.16|714.06|714.56|714.46|714.16|714.06|151
1658935500000|2022-07-27 15:25:00|714.26|714.16|714.06|713.96|714.36|714.26|713.86|713.76|289
1658935800000|2022-07-27 15:30:00|714.16|713.86|713.46|713.16|714.76|714.46|713.46|713.16|461
1658936100000|2022-07-27 15:35:00|713.56|713.26|713.96|713.66|714.26|713.96|713.46|713.16|256
1658936400000|2022-07-27 15:40:00|713.86|713.56|714.16|713.86|714.46|714.16|713.76|713.46|338
1658936700000|2022-07-27 15:45:00|714.26|713.96|714.26|713.96|714.46|714.16|713.66|713.36|32
1658937000000|2022-07-27 15:50:00|714.36|714.06|714.56|714.26|714.76|714.46|714.16|713.86|55
1658937300000|2022-07-27 15:55:00|714.66|714.36|714.86|714.56|715.26|714.96|714.56|714.26|67
1658937600000|2022-07-27 16:00:00|714.96|714.66|714.96|714.66|715.16|714.86|714.76|714.46|26
1658937900000|2022-07-27 16:05:00|715.06|714.76|714.86|714.56|715.06|714.76|714.66|714.36|18
1658938200000|2022-07-27 16:10:00|714.96|714.66|714.66|714.36|714.96|714.66|714.56|714.26|18
1658938500000|2022-07-27 16:15:00|714.56|714.26|714.96|714.66|714.96|714.66|714.46|714.16|19
1658938800000|2022-07-27 16:20:00|714.86|714.56|715.16|714.86|715.26|714.96|714.86|714.56|15
1658939100000|2022-07-27 16:25:00|715.26|714.96|715.26|714.96|715.56|715.26|715.26|714.96|38
1658939400000|2022-07-27 16:30:00|715.16|714.86|714.86|714.56|715.16|714.86|714.86|714.56|22
1658939700000|2022-07-27 16:35:00|714.96|714.66|714.76|714.46|715.16|714.86|714.66|714.36|51
1658940000000|2022-07-27 16:40:00|714.66|714.36|714.56|714.26|714.86|714.56|714.46|714.16|12
1658940300000|2022-07-27 16:45:00|714.66|714.36|714.46|714.16|714.76|714.46|714.36|714.06|4
1658940600000|2022-07-27 16:50:00|714.56|714.26|714.86|714.56|715.06|714.76|714.56|714.26|13
1658940900000|2022-07-27 16:55:00|714.76|714.46|714.26|713.96|714.76|714.46|714.16|713.86|16
1658941200000|2022-07-27 17:00:00|714.36|714.06|713.86|713.56|714.36|714.06|713.76|713.46|32
1658941500000|2022-07-27 17:05:00|713.96|713.66|713.86|713.56|713.96|713.66|713.56|713.26|3
1658941800000|2022-07-27 17:10:00|713.96|713.66|713.96|713.66|714.16|713.86|713.56|713.26|13
1658942100000|2022-07-27 17:15:00|713.86|713.56|713.46|713.16|713.96|713.66|713.46|713.16|8
1658942400000|2022-07-27 17:20:00|713.36|713.06|713.46|713.16|713.76|713.46|713.36|713.06|8
1658942700000|2022-07-27 17:25:00|713.56|713.26|713.46|713.16|713.56|713.26|713.26|712.96|18
1658943000000|2022-07-27 17:30:00|713.36|713.06|713.56|713.26|713.76|713.46|713.36|713.06|8
1658943300000|2022-07-27 17:35:00|713.66|713.36|713.16|712.86|713.66|713.36|713.06|712.76|24
1658943600000|2022-07-27 17:40:00|713.26|712.96|712.86|712.56|713.26|712.96|712.86|712.56|33
1658943900000|2022-07-27 17:45:00|712.76|712.46|713.06|712.76|713.26|712.96|712.66|712.36|14
1658944200000|2022-07-27 17:50:00|712.96|712.66|712.76|712.46|713.06|712.76|712.46|712.16|30
1658944500000|2022-07-27 17:55:00|712.66|712.36|712.56|712.26|712.86|712.56|711.66|711.36|54
1658944800000|2022-07-27 18:00:00|712.66|712.36|713.46|713.16|714.46|714.16|712.66|712.36|39
1658945100000|2022-07-27 18:05:00|713.36|713.06|711.86|711.56|713.36|713.06|711.66|711.36|43
1658945400000|2022-07-27 18:10:00|711.96|711.66|712.56|712.26|712.96|712.66|711.76|711.46|14
1658945700000|2022-07-27 18:15:00|712.46|712.16|712.96|712.66|713.26|712.96|712.26|711.96|6
1658946000000|2022-07-27 18:20:00|713.06|712.76|712.16|711.86|713.16|712.86|712.16|711.86|10
1658946300000|2022-07-27 18:25:00|712.06|711.76|712.76|712.46|713.06|712.76|712.06|711.76|7
1658946600000|2022-07-27 18:30:00|712.56|712.26|712.56|712.26|713.16|712.86|711.86|711.56|55
1658946900000|2022-07-27 18:35:00|712.66|712.36|715.06|714.76|715.16|714.86|712.66|712.36|101
1658947200000|2022-07-27 18:40:00|715.26|714.96|715.76|715.46|716.26|715.96|715.16|714.86|42
1658947500000|2022-07-27 18:45:00|715.96|715.66|715.46|715.16|716.16|715.86|715.26|714.96|20
1658947800000|2022-07-27 18:50:00|715.56|715.26|715.86|715.56|716.46|716.16|714.96|714.66|41
1658948100000|2022-07-27 18:55:00|715.96|715.66|714.86|714.56|716.26|715.96|714.46|714.16|31
1658948400000|2022-07-27 19:00:00|714.96|714.66|716.56|716.26|716.56|716.26|714.76|714.46|51
1658948700000|2022-07-27 19:05:00|716.46|716.16|716.86|716.56|716.96|716.66|715.96|715.66|48
1658949000000|2022-07-27 19:10:00|717.06|716.76|716.66|716.36|717.16|716.86|716.26|715.96|39
1658949300000|2022-07-27 19:15:00|716.76|716.46|716.76|716.46|717.36|717.06|716.46|716.16|50
1658949600000|2022-07-27 19:20:00|716.66|716.36|717.86|717.56|717.96|717.66|716.56|716.26|40
1658949900000|2022-07-27 19:25:00|717.96|717.66|719.56|719.26|719.56|719.26|717.86|717.56|51
1658950200000|2022-07-27 19:30:00|719.66|719.36|718.96|718.66|719.66|719.36|718.86|718.56|45
1658950500000|2022-07-27 19:35:00|719.06|718.76|718.56|718.26|719.06|718.76|718.26|717.96|35
1658950800000|2022-07-27 19:40:00|718.46|718.16|719.06|718.76|719.36|719.06|718.46|718.16|44
1658951100000|2022-07-27 19:45:00|718.96|718.66|718.26|717.96|719.06|718.76|718.26|717.96|47
1658951400000|2022-07-27 19:50:00|718.36|718.06|718.36|718.06|718.46|718.16|717.56|717.26|24
1658951700000|2022-07-27 19:55:00|718.46|718.16|718.06|717.56|718.56|718.26|717.86|717.56|121
1658952000000|2022-07-27 20:00:00|717.86|717.36|717.56|717.06|717.96|717.46|717.36|716.86|0
1658952300000|2022-07-27 20:05:00|717.66|717.16|717.26|716.76|717.66|717.16|716.66|716.16|0
1658952600000|2022-07-27 20:10:00|717.16|716.66|716.96|716.46|717.26|716.76|716.86|716.36|0
1658952900000|2022-07-27 20:15:00|717.06|716.56|717.06|716.56|717.36|716.86|716.96|716.46|0
1658953200000|2022-07-27 20:20:00|716.96|716.46|717.76|717.26|718.06|717.56|716.96|716.46|0
1658953500000|2022-07-27 20:25:00|717.66|717.16|717.56|717.06|717.96|717.46|717.56|717.06|0
1658953800000|2022-07-27 20:30:00|717.66|717.16|717.66|717.16|717.66|717.16|717.56|717.06|0
1658954100000|2022-07-27 20:35:00|717.76|717.26|717.66|717.16|717.86|717.36|717.56|717.06|0
1658954400000|2022-07-27 20:40:00|717.56|717.06|717.56|717.06|717.66|717.16|717.56|717.06|0
1658954700000|2022-07-27 20:45:00|717.66|717.16|717.66|717.16|717.66|717.16|717.56|717.06|0
1658955000000|2022-07-27 20:50:00|717.56|717.06|717.56|717.06|717.56|717.06|717.56|717.06|0
1658955300000|2022-07-27 20:55:00|717.66|717.16|717.56|717.06|717.66|717.16|717.56|717.06|0
1658955600000|2022-07-27 21:00:00|717.46|716.96|717.46|716.96|717.56|717.06|717.46|716.96|0
1658955900000|2022-07-27 21:05:00|717.56|717.06|717.56|717.06|717.66|717.16|717.46|716.96|0
1658956200000|2022-07-27 21:10:00|717.66|717.16|717.66|717.16|717.66|717.16|717.56|717.06|0
1658956500000|2022-07-27 21:15:00|717.56|717.06|717.66|717.16|717.66|717.16|717.56|717.06|0
1658957400000|2022-07-27 21:30:00|717.76|717.26|717.76|717.26|717.76|717.26|717.76|717.26|0
1658957700000|2022-07-27 21:35:00|717.66|717.16|717.66|717.16|717.66|717.16|717.56|717.06|0
1658958000000|2022-07-27 21:40:00|717.56|717.06|717.66|717.16|717.66|717.16|717.56|717.06|0
1658958300000|2022-07-27 21:45:00|717.56|717.06|717.56|717.06|717.66|717.16|717.56|717.06|0
1658958600000|2022-07-27 21:50:00|717.66|717.16|717.56|717.06|717.66|717.16|717.56|717.06|0
1658958900000|2022-07-27 21:55:00|717.66|717.16|717.56|717.06|717.66|717.16|717.56|717.06|0
1658959200000|2022-07-27 22:00:00|717.56|717.06|717.46|716.96|717.66|717.16|716.96|716.46|0
1658959500000|2022-07-27 22:05:00|717.36|716.86|717.16|716.66|717.46|716.96|716.96|716.46|0
1658959800000|2022-07-27 22:10:00|717.26|716.76|717.16|716.66|717.26|716.76|717.06|716.56|0
1658960100000|2022-07-27 22:15:00|717.26|716.76|717.46|716.96|717.46|716.96|717.26|716.76|0
1658960400000|2022-07-27 22:20:00|717.36|716.86|717.26|716.76|717.36|716.86|717.26|716.76|0
1658960700000|2022-07-27 22:25:00|717.36|716.86|717.36|716.86|717.36|716.86|717.26|716.76|0
1658961000000|2022-07-27 22:30:00|717.26|716.76|717.56|717.06|717.76|717.26|717.26|716.76|0
1658961300000|2022-07-27 22:35:00|717.46|716.96|717.46|716.96|717.56|717.06|717.26|716.76|0
1658961600000|2022-07-27 22:40:00|717.36|716.86|717.36|716.86|717.46|716.96|717.26|716.76|0
1658961900000|2022-07-27 22:45:00|717.46|716.96|717.46|716.96|717.56|717.06|717.36|716.86|0
1658962200000|2022-07-27 22:50:00|717.36|716.86|717.46|716.96|717.56|717.06|717.36|716.86|0
1658962500000|2022-07-27 22:55:00|717.36|716.86|717.46|716.96|717.46|716.96|717.36|716.86|0
1658962800000|2022-07-27 23:00:00|717.56|717.06|717.66|717.16|717.66|717.16|717.46|716.96|0
1658963100000|2022-07-27 23:05:00|717.76|717.26|717.76|717.26|717.86|717.36|717.46|716.96|0
1658963400000|2022-07-27 23:10:00|717.66|717.16|717.76|717.26|717.76|717.26|717.56|717.06|0
1658963700000|2022-07-27 23:15:00|717.86|717.36|717.56|717.06|717.86|717.36|717.56|717.06|0
1658964000000|2022-07-27 23:20:00|717.66|717.16|717.66|717.16|717.66|717.16|717.46|716.96|0
1658964300000|2022-07-27 23:25:00|717.56|717.06|717.66|717.16|717.66|717.16|717.46|716.96|0
1658964600000|2022-07-27 23:30:00|717.56|717.06|717.66|717.16|717.66|717.16|717.46|716.96|0
1658964900000|2022-07-27 23:35:00|717.76|717.26|717.46|716.96|717.76|717.26|717.36|716.86|0
1658965200000|2022-07-27 23:40:00|717.56|717.06|717.46|716.96|717.56|717.06|717.46|716.96|0
1658965500000|2022-07-27 23:45:00|717.36|716.86|717.76|717.26|717.76|717.26|717.36|716.86|0
1658965800000|2022-07-27 23:50:00|717.66|717.16|717.46|716.96|717.86|717.36|717.46|716.96|0
1658966100000|2022-07-27 23:55:00|717.36|716.86|717.36|716.86|717.36|716.86|717.26|716.76|0
1658966400000|2022-07-28 00:00:00|717.46|716.96|717.26|716.76|717.76|717.26|717.16|716.66|0
1658966700000|2022-07-28 00:05:00|717.16|716.66|717.06|716.56|717.46|716.96|717.06|716.56|0
1658967000000|2022-07-28 00:10:00|717.16|716.66|716.96|716.46|717.16|716.66|716.96|716.46|0
1658967300000|2022-07-28 00:15:00|716.86|716.36|716.76|716.26|717.26|716.76|716.36|715.86|0
1658967600000|2022-07-28 00:20:00|716.56|716.06|716.36|715.86|716.76|716.26|716.36|715.86|0
1658967900000|2022-07-28 00:25:00|716.56|716.06|715.76|715.26|716.56|716.06|715.76|715.26|0
1658968200000|2022-07-28 00:30:00|715.96|715.46|715.96|715.46|715.96|715.46|715.76|715.26|0
1658968500000|2022-07-28 00:35:00|715.76|715.26|715.76|715.26|715.96|715.46|715.76|715.26|0
1658968800000|2022-07-28 00:40:00|715.96|715.46|715.76|715.26|715.96|715.46|715.56|715.06|0
1658969100000|2022-07-28 00:45:00|715.56|715.06|715.96|715.46|716.16|715.66|715.36|714.86|0
1658969400000|2022-07-28 00:50:00|716.16|715.66|716.76|716.26|716.76|716.26|716.16|715.66|0
1658969700000|2022-07-28 00:55:00|716.56|716.06|716.76|716.26|716.96|716.46|716.56|716.06|0
1658970000000|2022-07-28 01:00:00|716.96|716.46|716.36|715.86|716.96|716.46|716.16|715.66|0
1658970300000|2022-07-28 01:05:00|716.56|716.06|716.36|715.86|716.56|716.06|716.16|715.66|0
1658970600000|2022-07-28 01:10:00|716.26|715.76|715.96|715.46|716.26|715.76|715.96|715.46|0
1658970900000|2022-07-28 01:15:00|716.16|715.66|716.96|716.46|716.96|716.46|715.76|715.26|0
1658971200000|2022-07-28 01:20:00|716.76|716.26|716.76|716.26|716.76|716.26|716.56|716.06|0
1658971500000|2022-07-28 01:25:00|716.96|716.46|716.76|716.26|716.96|716.46|716.76|716.26|0
1658971800000|2022-07-28 01:30:00|716.96|716.46|717.36|716.86|717.36|716.86|716.76|716.26|0
1658972100000|2022-07-28 01:35:00|717.16|716.66|717.16|716.66|717.36|716.86|716.76|716.26|0
1658972400000|2022-07-28 01:40:00|717.06|716.56|716.56|716.06|717.16|716.66|716.56|716.06|0
1658972700000|2022-07-28 01:45:00|716.76|716.26|716.76|716.26|716.76|716.26|716.56|716.06|0
1658973000000|2022-07-28 01:50:00|716.96|716.46|716.96|716.46|716.96|716.46|716.76|716.26|0
1658973300000|2022-07-28 01:55:00|717.16|716.66|717.16|716.66|717.36|716.86|716.76|716.26|0
1658973600000|2022-07-28 02:00:00|717.36|716.86|717.56|717.06|717.56|717.06|717.16|716.66|0
1658973900000|2022-07-28 02:05:00|717.66|717.16|717.56|717.06|717.76|717.26|717.56|717.06|0
1658974200000|2022-07-28 02:10:00|717.66|717.16|717.86|717.36|717.86|717.36|717.56|717.06|0
1658974500000|2022-07-28 02:15:00|717.66|717.16|717.86|717.36|717.86|717.36|717.66|717.16|0
1658974800000|2022-07-28 02:20:00|717.76|717.26|717.66|717.16|717.86|717.36|717.66|717.16|0
1658975100000|2022-07-28 02:25:00|717.86|717.36|717.86|717.36|717.86|717.36|717.86|717.36|0
1658975400000|2022-07-28 02:30:00|717.66|717.16|718.26|717.76|718.26|717.76|717.66|717.16|0
1658975700000|2022-07-28 02:35:00|718.46|717.96|718.66|718.16|718.66|718.16|718.46|717.96|0
1658976000000|2022-07-28 02:40:00|718.46|717.96|718.86|718.36|718.86|718.36|718.46|717.96|0
1658976300000|2022-07-28 02:45:00|718.96|718.46|718.46|717.96|719.06|718.56|718.46|717.96|0
1658976600000|2022-07-28 02:50:00|718.26|717.76|718.46|717.96|718.46|717.96|718.26|717.76|0
1658976900000|2022-07-28 02:55:00|718.66|718.16|718.66|718.16|718.66|718.16|718.66|718.16|0
1658977200000|2022-07-28 03:00:00|718.46|717.96|718.46|717.96|718.46|717.96|718.46|717.96|0
1658977500000|2022-07-28 03:05:00|718.56|718.06|718.66|718.16|718.66|718.16|718.46|717.96|0
1658978100000|2022-07-28 03:15:00|718.46|717.96|718.26|717.76|718.46|717.96|718.26|717.76|0
1658978400000|2022-07-28 03:20:00|718.06|717.56|718.06|717.56|718.06|717.56|717.86|717.36|0
1658978700000|2022-07-28 03:25:00|718.26|717.76|718.06|717.56|718.26|717.76|717.96|717.46|0
1658979000000|2022-07-28 03:30:00|717.86|717.36|717.86|717.36|718.06|717.56|717.66|717.16|0
1658979300000|2022-07-28 03:35:00|717.66|717.16|717.66|717.16|717.66|717.16|717.46|716.96|0
1658979600000|2022-07-28 03:40:00|717.76|717.26|718.06|717.56|718.06|717.56|717.76|717.26|0
1658979900000|2022-07-28 03:45:00|717.86|717.36|717.66|717.16|717.96|717.46|717.66|717.16|0
1658980200000|2022-07-28 03:50:00|717.46|716.96|717.26|716.76|717.46|716.96|717.06|716.56|0
1658980500000|2022-07-28 03:55:00|717.36|716.86|717.26|716.76|717.46|716.96|717.26|716.76|0
1658980800000|2022-07-28 04:00:00|717.46|716.96|717.46|716.96|717.66|717.16|717.46|716.96|0
1658981100000|2022-07-28 04:05:00|717.56|717.06|717.66|717.16|717.66|717.16|717.46|716.96|0
1658981400000|2022-07-28 04:10:00|717.56|717.06|717.46|716.96|717.66|717.16|717.46|716.96|0
1658981700000|2022-07-28 04:15:00|717.26|716.76|717.26|716.76|717.46|716.96|717.26|716.76|0
1658982300000|2022-07-28 04:25:00|717.46|716.96|717.46|716.96|717.46|716.96|717.46|716.96|0
1658982600000|2022-07-28 04:30:00|717.06|716.56|716.86|716.36|717.26|716.76|716.66|716.16|0
1658982900000|2022-07-28 04:35:00|716.96|716.46|717.66|717.16|717.86|717.36|716.86|716.36|0
1658983200000|2022-07-28 04:40:00|717.76|717.26|718.06|717.56|718.06|717.56|717.76|717.26|0
1658983500000|2022-07-28 04:45:00|717.96|717.46|718.16|717.66|718.26|717.76|717.96|717.46|0
1658983800000|2022-07-28 04:50:00|718.26|717.76|718.06|717.56|718.26|717.76|718.06|717.56|0
1658984100000|2022-07-28 04:55:00|718.26|717.76|718.06|717.56|718.26|717.76|718.06|717.56|0
1658984400000|2022-07-28 05:00:00|718.26|717.76|718.06|717.56|718.26|717.76|718.06|717.56|0
1658984700000|2022-07-28 05:05:00|717.96|717.46|717.46|716.96|718.06|717.56|717.46|716.96|0
1658985000000|2022-07-28 05:10:00|717.56|717.06|717.36|716.86|717.66|717.16|717.36|716.86|0
1658985300000|2022-07-28 05:15:00|717.26|716.76|717.06|716.56|717.46|716.96|717.06|716.56|0
1658985900000|2022-07-28 05:25:00|717.16|716.66|717.06|716.56|717.26|716.76|717.06|716.56|0
1658986200000|2022-07-28 05:30:00|717.26|716.76|717.46|716.96|717.66|717.16|717.26|716.76|0
1658986500000|2022-07-28 05:35:00|717.56|717.06|717.46|716.96|717.86|717.36|717.46|716.96|0
1658986800000|2022-07-28 05:40:00|717.66|717.16|717.86|717.36|717.86|717.36|717.46|716.96|0
1658987100000|2022-07-28 05:45:00|718.06|717.56|718.16|717.66|718.26|717.76|717.96|717.46|0
1658987400000|2022-07-28 05:50:00|718.26|717.76|718.46|717.96|718.46|717.96|718.06|717.56|0
1658987700000|2022-07-28 05:55:00|718.66|718.16|718.46|717.96|718.66|718.16|718.46|717.96|0
1658988000000|2022-07-28 06:00:00|718.26|718.16|719.06|718.76|719.16|718.86|718.26|717.96|42
1658988300000|2022-07-28 06:05:00|718.96|718.66|718.56|718.26|719.26|718.96|718.26|717.96|71
1658988600000|2022-07-28 06:10:00|718.66|718.36|719.26|718.96|719.46|719.16|718.56|718.26|33
1658988900000|2022-07-28 06:15:00|719.36|719.06|719.96|719.66|719.96|719.66|719.06|718.76|35
1658989200000|2022-07-28 06:20:00|719.86|719.56|719.76|719.46|719.96|719.66|719.46|719.16|31
1658989500000|2022-07-28 06:25:00|719.96|719.66|719.86|719.56|719.96|719.66|719.46|719.16|35
1658989800000|2022-07-28 06:30:00|719.76|719.46|719.76|719.46|720.36|720.06|719.66|719.36|42
1658990100000|2022-07-28 06:35:00|719.66|719.36|719.86|719.56|720.06|719.76|719.66|719.36|47
1658990400000|2022-07-28 06:40:00|719.96|719.66|719.06|718.76|719.96|719.66|719.06|718.76|64
1658990700000|2022-07-28 06:45:00|718.96|718.66|718.26|717.96|718.96|718.66|718.16|717.86|60
1658991000000|2022-07-28 06:50:00|718.36|718.06|718.46|718.16|718.76|718.46|718.26|717.96|34
1658991300000|2022-07-28 06:55:00|718.36|718.06|718.26|717.96|718.56|718.26|717.66|717.36|71
1658991600000|2022-07-28 07:00:00|718.16|718.06|716.86|716.76|718.56|718.46|716.16|716.06|579
1658991900000|2022-07-28 07:05:00|716.96|716.86|716.46|716.36|717.16|717.06|715.76|715.66|371
1658992200000|2022-07-28 07:10:00|716.56|716.46|716.46|716.36|716.86|716.76|715.96|715.86|284
1658992500000|2022-07-28 07:15:00|716.56|716.46|716.36|716.26|716.76|716.66|716.06|715.96|191
1658992800000|2022-07-28 07:20:00|716.46|716.36|716.96|716.86|717.36|717.26|715.96|715.86|187
1658993100000|2022-07-28 07:25:00|717.06|716.96|717.96|717.86|718.16|718.06|716.96|716.86|145
1658993400000|2022-07-28 07:30:00|718.06|717.96|716.76|716.66|718.06|717.96|716.66|716.56|260
1658993700000|2022-07-28 07:35:00|716.66|716.56|717.06|716.96|717.76|717.66|716.66|716.56|144
1658994000000|2022-07-28 07:40:00|717.18|717.08|717.98|717.88|718.38|718.28|717.18|717.08|186
1658994300000|2022-07-28 07:45:00|718.08|717.98|717.88|717.78|718.38|718.28|717.78|717.68|130
1658994600000|2022-07-28 07:50:00|717.98|717.88|717.68|717.58|717.98|717.88|717.28|717.18|112
1658994900000|2022-07-28 07:55:00|717.78|717.68|716.68|716.58|717.78|717.68|716.68|716.58|149
1658995200000|2022-07-28 08:00:00|716.58|716.48|716.38|716.28|716.78|716.68|715.88|715.78|235
1658995500000|2022-07-28 08:05:00|716.28|716.18|715.08|714.98|716.48|716.38|714.38|714.28|236
1658995800000|2022-07-28 08:10:00|714.88|714.78|716.18|716.08|716.68|716.58|714.88|714.78|218
1658996100000|2022-07-28 08:15:00|716.08|715.98|716.38|716.28|716.98|716.88|716.08|715.98|110
1658996400000|2022-07-28 08:20:00|716.28|716.18|716.18|716.08|716.48|716.38|716.08|715.98|108
1658996700000|2022-07-28 08:25:00|716.08|715.98|715.08|714.98|716.18|716.08|714.98|714.88|147
1658997000000|2022-07-28 08:30:00|714.98|714.88|714.58|714.48|715.48|715.38|714.58|714.48|138
1658997300000|2022-07-28 08:35:00|714.68|714.58|714.78|714.68|715.08|714.98|714.38|714.28|103
1658997600000|2022-07-28 08:40:00|714.88|714.78|714.88|714.78|714.98|714.88|714.58|714.48|123
1658997900000|2022-07-28 08:45:00|714.78|714.68|714.68|714.58|715.18|715.08|714.48|714.38|134
1658998200000|2022-07-28 08:50:00|714.58|714.48|713.78|713.68|714.98|714.88|713.58|713.48|220
1658998500000|2022-07-28 08:55:00|713.68|713.58|713.98|713.88|714.18|714.08|713.58|713.48|161
1658998800000|2022-07-28 09:00:00|714.08|713.98|714.68|714.58|714.78|714.68|713.88|713.78|91
1658999100000|2022-07-28 09:05:00|714.58|714.48|714.18|714.08|714.88|714.78|713.98|713.88|102
1658999400000|2022-07-28 09:10:00|714.08|713.98|714.38|714.28|714.38|714.28|713.58|713.48|177
1658999700000|2022-07-28 09:15:00|714.28|714.18|714.58|714.48|714.68|714.58|714.08|713.98|111
1659000000000|2022-07-28 09:20:00|714.48|714.38|714.28|714.18|714.68|714.58|714.08|713.98|118
1659000300000|2022-07-28 09:25:00|714.18|714.08|713.98|713.88|714.38|714.28|713.68|713.58|124
1659000600000|2022-07-28 09:30:00|714.08|713.98|714.38|714.28|714.68|714.58|713.88|713.78|159
1659000900000|2022-07-28 09:35:00|714.28|714.18|715.08|714.98|715.18|715.08|714.18|714.08|87
1659001200000|2022-07-28 09:40:00|714.98|714.88|715.38|715.28|715.48|715.38|714.68|714.58|165
1659001500000|2022-07-28 09:45:00|715.48|715.38|715.68|715.58|716.08|715.98|715.28|715.18|126
1659001800000|2022-07-28 09:50:00|715.58|715.48|715.48|715.38|715.88|715.78|715.28|715.18|93
1659002100000|2022-07-28 09:55:00|715.58|715.48|716.28|716.18|716.28|716.18|715.38|715.28|91
1659002400000|2022-07-28 10:00:00|716.38|716.28|715.88|715.78|716.58|716.48|715.78|715.68|124
1659002700000|2022-07-28 10:05:00|715.98|715.88|716.38|716.28|716.58|716.48|715.78|715.68|82
1659003000000|2022-07-28 10:10:00|716.48|716.38|715.98|715.88|716.58|716.48|715.98|715.88|84
1659003300000|2022-07-28 10:15:00|716.08|715.98|716.58|716.48|716.68|716.58|715.98|715.88|39
1659003600000|2022-07-28 10:20:00|716.48|716.38|716.48|716.38|716.68|716.58|716.18|716.08|103
1659003900000|2022-07-28 10:25:00|716.38|716.28|716.58|716.48|716.68|716.58|716.18|716.08|52
1659004200000|2022-07-28 10:30:00|716.48|716.38|716.88|716.78|716.88|716.78|716.38|716.28|69
1659004500000|2022-07-28 10:35:00|716.78|716.68|717.08|716.98|717.18|717.08|716.78|716.68|72
1659004800000|2022-07-28 10:40:00|717.18|717.08|716.88|716.78|717.18|717.08|716.68|716.58|78
1659005100000|2022-07-28 10:45:00|716.78|716.68|716.98|716.88|717.18|717.08|716.78|716.68|54
1659005400000|2022-07-28 10:50:00|716.88|716.78|717.18|717.08|717.28|717.18|716.78|716.68|66
1659005700000|2022-07-28 10:55:00|717.08|716.98|717.18|717.08|717.28|717.18|716.78|716.68|83
1659006000000|2022-07-28 11:00:00|717.28|717.18|717.68|717.58|717.78|717.68|716.98|716.88|57
1659006300000|2022-07-28 11:05:00|717.58|717.48|718.08|717.98|718.28|718.18|717.38|717.28|131
1659006600000|2022-07-28 11:10:00|717.98|717.88|717.78|717.68|718.08|717.98|717.68|717.58|88
1659006900000|2022-07-28 11:15:00|717.68|717.58|717.98|717.88|718.08|717.98|717.68|717.58|67
1659007200000|2022-07-28 11:20:00|717.88|717.78|717.98|717.88|718.08|717.98|717.68|717.58|48
1659007500000|2022-07-28 11:25:00|717.88|717.78|717.38|717.28|717.88|717.78|717.28|717.18|102
1659007800000|2022-07-28 11:30:00|717.28|717.18|717.38|717.28|717.58|717.48|717.18|717.08|93
1659008100000|2022-07-28 11:35:00|717.48|717.38|717.58|717.48|717.68|717.58|717.18|717.08|45
1659008400000|2022-07-28 11:40:00|717.53|717.43|718.13|718.03|718.23|718.13|717.53|717.43|56
1659008700000|2022-07-28 11:45:00|718.23|718.13|718.33|718.23|718.53|718.43|718.03|717.93|44
1659009000000|2022-07-28 11:50:00|718.23|718.13|718.23|718.13|718.43|718.33|718.03|717.93|94
1659009300000|2022-07-28 11:55:00|718.33|718.23|717.93|717.83|718.33|718.23|717.73|717.63|83
1659009600000|2022-07-28 12:00:00|718.03|717.93|717.23|717.13|718.03|717.93|717.13|717.03|94
1659009900000|2022-07-28 12:05:00|717.13|717.03|717.43|717.33|717.53|717.43|716.93|716.83|149
1659010200000|2022-07-28 12:10:00|717.33|717.23|717.23|717.13|717.53|717.43|717.13|717.03|61
1659010500000|2022-07-28 12:15:00|717.33|717.23|717.13|717.03|717.43|717.33|717.03|716.93|81
1659010800000|2022-07-28 12:20:00|717.23|717.13|717.23|717.13|717.53|717.43|717.03|716.93|105
1659011100000|2022-07-28 12:25:00|717.33|717.23|717.23|717.13|717.53|717.43|717.13|717.03|55
1659011400000|2022-07-28 12:30:00|717.33|717.23|717.43|717.33|718.53|718.43|715.43|715.33|391
1659011700000|2022-07-28 12:35:00|717.53|717.43|717.63|717.53|718.03|717.93|717.33|717.23|177
1659012000000|2022-07-28 12:40:00|717.53|717.43|719.13|719.03|719.33|719.23|717.53|717.43|130
1659012300000|2022-07-28 12:45:00|719.03|718.93|719.13|719.03|719.93|719.83|719.03|718.93|238
1659012600000|2022-07-28 12:50:00|719.03|718.93|719.23|719.13|719.33|719.23|718.93|718.83|119
1659012900000|2022-07-28 12:55:00|719.13|719.03|718.43|718.33|719.23|719.13|718.03|717.93|137
1659013200000|2022-07-28 13:00:00|718.53|718.43|718.63|718.53|718.83|718.73|718.43|718.33|90
1659013500000|2022-07-28 13:05:00|718.53|718.43|718.53|718.43|718.83|718.73|718.43|718.33|87
1659013800000|2022-07-28 13:10:00|718.43|718.33|719.33|719.23|719.33|719.23|718.33|718.23|130
1659014100000|2022-07-28 13:15:00|719.23|719.13|720.23|720.13|720.43|720.33|719.13|719.03|199
1659014400000|2022-07-28 13:20:00|720.13|720.03|720.43|720.33|720.53|720.43|719.93|719.83|170
1659014700000|2022-07-28 13:25:00|720.33|720.23|720.43|720.33|720.43|720.33|719.73|719.63|189
1659015000000|2022-07-28 13:30:00|720.33|720.23|720.93|720.83|721.73|721.63|720.33|720.23|452
1659015300000|2022-07-28 13:35:00|721.03|720.93|720.53|720.43|721.33|721.23|720.33|720.23|327
1659015600000|2022-07-28 13:40:00|720.43|720.33|718.63|718.53|720.73|720.63|718.53|718.43|292
1659015900000|2022-07-28 13:45:00|718.73|718.63|719.03|718.93|719.03|718.93|717.83|717.73|274
1659016200000|2022-07-28 13:50:00|719.13|719.03|717.83|717.73|719.43|719.33|717.23|717.13|242
1659016500000|2022-07-28 13:55:00|717.93|717.83|718.53|718.43|719.03|718.93|717.73|717.63|216
1659016800000|2022-07-28 14:00:00|718.63|718.53|719.03|718.93|719.53|719.43|718.63|718.53|200
1659017100000|2022-07-28 14:05:00|719.13|719.03|717.63|717.53|719.33|719.23|717.33|717.23|237
1659017400000|2022-07-28 14:10:00|717.68|717.58|717.48|717.38|718.18|718.08|716.78|716.68|176
1659017700000|2022-07-28 14:15:00|717.58|717.48|717.48|717.38|718.18|718.08|717.18|717.08|143
1659018000000|2022-07-28 14:20:00|717.38|717.28|716.58|716.48|717.48|717.38|716.18|716.08|116
1659018300000|2022-07-28 14:25:00|716.68|716.58|716.58|716.48|717.08|716.98|715.88|715.78|172
1659018600000|2022-07-28 14:30:00|716.48|716.38|716.48|716.38|716.88|716.78|715.48|715.38|229
1659018900000|2022-07-28 14:35:00|716.58|716.48|717.08|716.98|717.78|717.68|716.58|716.48|190
1659019200000|2022-07-28 14:40:00|716.98|716.88|717.28|717.18|717.48|717.38|716.78|716.68|121
1659019500000|2022-07-28 14:45:00|717.18|717.08|718.18|718.08|718.38|718.28|717.18|717.08|128
1659019800000|2022-07-28 14:50:00|718.28|718.18|718.68|718.58|718.78|718.68|718.18|718.08|131
1659020100000|2022-07-28 14:55:00|718.58|718.48|718.98|718.88|719.18|719.08|718.48|718.38|154
1659020400000|2022-07-28 15:00:00|719.08|718.98|719.38|719.28|719.88|719.78|718.78|718.68|196
1659020700000|2022-07-28 15:05:00|719.48|719.38|719.98|719.88|720.18|720.08|719.38|719.28|216
1659021000000|2022-07-28 15:10:00|720.08|719.98|720.88|720.78|720.98|720.88|719.68|719.58|228
1659021300000|2022-07-28 15:15:00|720.78|720.68|720.48|720.38|720.78|720.68|720.08|719.98|308
1659021600000|2022-07-28 15:20:00|720.38|720.28|721.28|721.18|721.58|721.48|720.38|720.28|262
1659021900000|2022-07-28 15:25:00|721.38|721.28|721.98|721.88|721.98|721.88|720.98|720.88|286
1659022200000|2022-07-28 15:30:00|721.94|721.64|722.44|722.14|722.64|722.34|720.94|720.64|789
1659022500000|2022-07-28 15:35:00|722.54|722.24|722.94|722.64|723.34|723.04|722.34|722.04|416
1659022800000|2022-07-28 15:40:00|723.04|722.74|723.64|723.34|723.74|723.44|722.64|722.34|139
1659023100000|2022-07-28 15:45:00|723.74|723.44|723.44|723.14|723.84|723.54|722.94|722.64|119
1659023400000|2022-07-28 15:50:00|723.54|723.24|723.54|723.24|724.14|723.84|723.44|723.14|59
1659023700000|2022-07-28 15:55:00|723.44|723.14|722.84|722.54|723.54|723.24|722.74|722.44|60
1659024000000|2022-07-28 16:00:00|722.94|722.64|723.44|723.14|723.44|723.14|722.94|722.64|77
1659024300000|2022-07-28 16:05:00|723.54|723.24|723.24|722.94|723.74|723.44|723.04|722.74|45
1659024600000|2022-07-28 16:10:00|723.14|722.84|723.74|723.44|724.04|723.74|723.14|722.84|21
1659024900000|2022-07-28 16:15:00|723.84|723.54|723.04|722.74|723.84|723.54|722.84|722.54|25
1659025200000|2022-07-28 16:20:00|722.94|722.64|723.54|723.24|723.64|723.34|722.84|722.54|18
1659025500000|2022-07-28 16:25:00|723.64|723.34|723.94|723.64|724.14|723.84|723.34|723.04|44
1659025800000|2022-07-28 16:30:00|723.84|723.54|723.74|723.44|724.14|723.84|723.34|723.04|35
1659026100000|2022-07-28 16:35:00|723.84|723.54|723.64|723.34|723.94|723.64|723.44|723.14|13
1659026400000|2022-07-28 16:40:00|723.54|723.24|723.54|723.24|723.64|723.34|723.34|723.04|5
1659026700000|2022-07-28 16:45:00|723.64|723.34|723.44|723.14|723.94|723.64|723.44|723.14|9
1659027000000|2022-07-28 16:50:00|723.34|723.04|723.94|723.64|723.94|723.64|723.14|722.84|11
1659027300000|2022-07-28 16:55:00|723.84|723.54|723.24|722.94|724.04|723.74|723.24|722.94|67
1659027600000|2022-07-28 17:00:00|723.34|723.04|722.94|722.64|723.44|723.14|722.74|722.44|12
1659027900000|2022-07-28 17:05:00|722.84|722.54|723.04|722.74|723.14|722.84|722.64|722.34|27
1659028200000|2022-07-28 17:10:00|723.14|722.84|723.34|723.04|723.44|723.14|722.94|722.64|26
1659028500000|2022-07-28 17:15:00|723.24|722.94|723.14|722.84|723.34|723.04|723.04|722.74|5
1659028800000|2022-07-28 17:20:00|723.24|722.94|724.04|723.74|724.24|723.94|723.24|722.94|25
1659029100000|2022-07-28 17:25:00|724.14|723.84|723.94|723.64|724.14|723.84|723.74|723.44|17
1659029400000|2022-07-28 17:30:00|723.84|723.54|724.34|724.04|724.34|724.04|723.84|723.54|11
1659029700000|2022-07-28 17:35:00|724.44|724.14|724.54|724.24|724.74|724.44|724.14|723.84|12
1659030000000|2022-07-28 17:40:00|724.64|724.34|724.64|724.34|725.04|724.74|724.64|724.34|19
1659030300000|2022-07-28 17:45:00|724.74|724.44|725.04|724.74|725.14|724.84|724.54|724.24|23
1659030600000|2022-07-28 17:50:00|724.94|724.64|724.74|724.44|725.04|724.74|724.44|724.14|36
1659030900000|2022-07-28 17:55:00|724.84|724.54|724.84|724.54|725.24|724.94|724.84|724.54|18
1659031200000|2022-07-28 18:00:00|724.74|724.44|724.44|724.14|724.84|724.54|724.34|724.04|12
1659031500000|2022-07-28 18:05:00|724.34|724.04|724.14|723.84|724.34|724.04|723.94|723.64|12
1659031800000|2022-07-28 18:10:00|724.04|723.74|724.14|723.84|724.24|723.94|723.94|723.64|25
1659032100000|2022-07-28 18:15:00|724.24|723.94|724.34|724.04|724.54|724.24|724.24|723.94|10
1659032400000|2022-07-28 18:20:00|724.24|723.94|724.04|723.74|724.24|723.94|723.94|723.64|9
1659032700000|2022-07-28 18:25:00|724.14|723.84|724.14|723.84|724.14|723.84|723.94|723.64|7
1659033000000|2022-07-28 18:30:00|724.24|723.94|724.24|723.94|724.24|723.94|723.94|723.64|11
1659033300000|2022-07-28 18:35:00|724.34|724.04|724.64|724.34|724.64|724.34|724.14|723.84|11
1659033600000|2022-07-28 18:40:00|724.74|724.44|724.64|724.34|724.84|724.54|724.54|724.24|6
1659033900000|2022-07-28 18:45:00|724.74|724.44|724.64|724.34|724.74|724.44|724.44|724.14|9
1659034200000|2022-07-28 18:50:00|724.54|724.24|724.54|724.24|724.64|724.34|724.24|723.94|9
1659034500000|2022-07-28 18:55:00|724.64|724.34|724.44|724.14|724.64|724.34|724.24|723.94|5
1659034800000|2022-07-28 19:00:00|724.54|724.24|724.94|724.64|724.94|724.64|724.14|723.84|24
1659035100000|2022-07-28 19:05:00|725.04|724.74|725.04|724.74|725.24|724.94|724.54|724.24|29
1659035400000|2022-07-28 19:10:00|724.94|724.64|725.54|725.24|725.54|725.24|724.84|724.54|23
1659035700000|2022-07-28 19:15:00|725.44|725.14|725.44|725.14|725.54|725.24|724.94|724.64|6
1659036000000|2022-07-28 19:20:00|725.54|725.24|725.54|725.24|725.64|725.34|725.44|725.14|8
1659036300000|2022-07-28 19:25:00|725.64|725.34|725.64|725.34|725.84|725.54|725.24|724.94|25
1659036600000|2022-07-28 19:30:00|725.74|725.44|725.64|725.34|725.74|725.44|725.44|725.14|5
1659036900000|2022-07-28 19:35:00|725.54|725.24|725.24|724.94|725.54|725.24|724.94|724.64|24
1659037200000|2022-07-28 19:40:00|725.14|724.84|725.24|724.94|725.34|725.04|724.84|724.54|5
1659037500000|2022-07-28 19:45:00|725.14|724.84|725.74|725.44|725.74|725.44|724.94|724.64|17
1659037800000|2022-07-28 19:50:00|725.64|725.34|726.24|725.94|726.44|726.14|725.44|725.14|154
1659038100000|2022-07-28 19:55:00|726.14|725.84|724.64|724.14|726.14|725.84|724.64|724.14|68
1659038400000|2022-07-28 20:00:00|724.84|724.34|726.24|725.74|727.04|726.54|724.64|724.14|0
1659038700000|2022-07-28 20:05:00|726.34|725.84|726.14|725.64|726.84|726.34|726.04|725.54|0
1659039000000|2022-07-28 20:10:00|726.04|725.54|726.04|725.54|726.34|725.84|725.84|725.34|0
1659039300000|2022-07-28 20:15:00|726.34|725.84|726.74|726.24|726.94|726.44|726.34|725.84|0
1659039600000|2022-07-28 20:20:00|726.64|726.14|726.54|726.04|726.94|726.44|726.54|726.04|0
1659039900000|2022-07-28 20:25:00|726.44|725.94|727.04|726.54|727.04|726.54|726.34|725.84|0
1659040200000|2022-07-28 20:30:00|726.14|725.64|728.34|727.84|728.64|728.14|725.64|725.14|0
1659040500000|2022-07-28 20:35:00|728.44|727.94|729.54|729.04|730.24|729.74|728.24|727.74|0
1659040800000|2022-07-28 20:40:00|729.64|729.14|729.64|729.14|729.84|729.34|729.44|728.94|0
1659041100000|2022-07-28 20:45:00|730.64|730.14|731.04|730.54|731.24|730.74|730.44|729.94|0
1659041400000|2022-07-28 20:50:00|730.94|730.44|730.74|730.24|731.04|730.54|730.64|730.14|0
1659041700000|2022-07-28 20:55:00|730.84|730.34|730.44|729.94|730.94|730.44|730.44|729.94|0
1659042000000|2022-07-28 21:00:00|729.54|729.04|729.64|729.14|729.64|729.14|729.44|728.94|0
1659042300000|2022-07-28 21:05:00|729.54|729.04|729.54|729.04|729.64|729.14|729.44|728.94|0
1659042600000|2022-07-28 21:10:00|729.64|729.14|729.54|729.04|729.74|729.24|729.54|729.04|0
1659042900000|2022-07-28 21:15:00|729.44|728.94|729.44|728.94|729.64|729.14|729.44|728.94|0
1659043200000|2022-07-28 21:20:00|729.54|729.04|729.34|728.84|729.54|729.04|729.34|728.84|0
1659043500000|2022-07-28 21:25:00|729.24|728.74|729.24|728.74|729.34|728.84|729.14|728.64|0
1659043800000|2022-07-28 21:30:00|729.14|728.64|728.84|728.34|729.44|728.94|728.74|728.24|0
1659044100000|2022-07-28 21:35:00|728.74|728.24|728.74|728.24|728.84|728.34|728.64|728.14|0
1659044400000|2022-07-28 21:40:00|728.64|728.14|728.84|728.34|728.84|728.34|728.64|728.14|0
1659044700000|2022-07-28 21:45:00|728.94|728.44|728.84|728.34|728.94|728.44|728.84|728.34|0
1659045000000|2022-07-28 21:50:00|728.94|728.44|729.14|728.64|729.24|728.74|728.84|728.34|0
1659045300000|2022-07-28 21:55:00|729.24|728.74|729.24|728.74|729.24|728.74|729.14|728.64|0
1659045600000|2022-07-28 22:00:00|729.14|728.64|727.94|727.44|729.14|728.64|727.64|727.14|0
1659045900000|2022-07-28 22:05:00|727.84|727.34|728.24|727.74|728.34|727.84|727.84|727.34|0
1659046200000|2022-07-28 22:10:00|728.34|727.84|728.44|727.94|728.54|728.04|728.04|727.54|0
1659046500000|2022-07-28 22:15:00|728.54|728.04|728.04|727.54|728.54|728.04|728.04|727.54|0
1659046800000|2022-07-28 22:20:00|728.14|727.64|727.94|727.44|728.14|727.64|727.84|727.34|0
1659047100000|2022-07-28 22:25:00|728.04|727.54|728.14|727.64|728.14|727.64|727.94|727.44|0
1659047400000|2022-07-28 22:30:00|728.24|727.74|727.94|727.44|728.24|727.74|727.94|727.44|0
1659047700000|2022-07-28 22:35:00|728.04|727.54|727.94|727.44|728.14|727.64|727.84|727.34|0
1659048000000|2022-07-28 22:40:00|728.04|727.54|728.04|727.54|728.04|727.54|727.84|727.34|0
1659048300000|2022-07-28 22:45:00|727.94|727.44|727.74|727.24|727.94|727.44|727.64|727.14|0
1659048600000|2022-07-28 22:50:00|727.64|727.14|727.44|726.94|727.74|727.24|727.34|726.84|0
1659048900000|2022-07-28 22:55:00|727.34|726.84|727.54|727.04|727.64|727.14|727.34|726.84|0
1659049200000|2022-07-28 23:00:00|727.64|727.14|727.44|726.94|727.64|727.14|727.44|726.94|0
1659049500000|2022-07-28 23:05:00|727.34|726.84|727.34|726.84|727.44|726.94|727.24|726.74|0
1659049800000|2022-07-28 23:10:00|727.44|726.94|727.34|726.84|727.44|726.94|727.34|726.84|0
1659050100000|2022-07-28 23:15:00|727.44|726.94|727.24|726.74|727.44|726.94|727.14|726.64|0
1659050400000|2022-07-28 23:20:00|727.34|726.84|727.34|726.84|727.54|727.04|727.14|726.64|0
1659050700000|2022-07-28 23:25:00|727.44|726.94|727.74|727.24|727.74|727.24|727.34|726.84|0
1659051000000|2022-07-28 23:30:00|727.64|727.14|727.64|727.14|727.74|727.24|727.64|727.14|0
1659051300000|2022-07-28 23:35:00|727.54|727.04|727.64|727.14|727.84|727.34|727.54|727.04|0
1659051600000|2022-07-28 23:40:00|727.54|727.04|727.64|727.14|727.74|727.24|727.54|727.04|0
1659051900000|2022-07-28 23:45:00|727.74|727.24|727.84|727.34|727.84|727.34|727.54|727.04|0
1659052200000|2022-07-28 23:50:00|727.74|727.24|727.84|727.34|727.94|727.44|727.64|727.14|0
1659052500000|2022-07-28 23:55:00|727.94|727.44|727.74|727.24|727.94|727.44|727.74|727.24|0
1658966400000|2022-07-28 00:00:00|717.46|716.96|717.26|716.76|717.76|717.26|717.16|716.66|0
1658966700000|2022-07-28 00:05:00|717.16|716.66|717.06|716.56|717.46|716.96|717.06|716.56|0
1658967000000|2022-07-28 00:10:00|717.16|716.66|716.96|716.46|717.16|716.66|716.96|716.46|0
1658967300000|2022-07-28 00:15:00|716.86|716.36|716.76|716.26|717.26|716.76|716.36|715.86|0
1658967600000|2022-07-28 00:20:00|716.56|716.06|716.36|715.86|716.76|716.26|716.36|715.86|0
1658967900000|2022-07-28 00:25:00|716.56|716.06|715.76|715.26|716.56|716.06|715.76|715.26|0
1658968200000|2022-07-28 00:30:00|715.96|715.46|715.96|715.46|715.96|715.46|715.76|715.26|0
1658968500000|2022-07-28 00:35:00|715.76|715.26|715.76|715.26|715.96|715.46|715.76|715.26|0
1658968800000|2022-07-28 00:40:00|715.96|715.46|715.76|715.26|715.96|715.46|715.56|715.06|0
1658969100000|2022-07-28 00:45:00|715.56|715.06|715.96|715.46|716.16|715.66|715.36|714.86|0
1658969400000|2022-07-28 00:50:00|716.16|715.66|716.76|716.26|716.76|716.26|716.16|715.66|0
1658969700000|2022-07-28 00:55:00|716.56|716.06|716.76|716.26|716.96|716.46|716.56|716.06|0
1658970000000|2022-07-28 01:00:00|716.96|716.46|716.36|715.86|716.96|716.46|716.16|715.66|0
1658970300000|2022-07-28 01:05:00|716.56|716.06|716.36|715.86|716.56|716.06|716.16|715.66|0
1658970600000|2022-07-28 01:10:00|716.26|715.76|715.96|715.46|716.26|715.76|715.96|715.46|0
1658970900000|2022-07-28 01:15:00|716.16|715.66|716.96|716.46|716.96|716.46|715.76|715.26|0
1658971200000|2022-07-28 01:20:00|716.76|716.26|716.76|716.26|716.76|716.26|716.56|716.06|0
1658971500000|2022-07-28 01:25:00|716.96|716.46|716.76|716.26|716.96|716.46|716.76|716.26|0
1658971800000|2022-07-28 01:30:00|716.96|716.46|717.36|716.86|717.36|716.86|716.76|716.26|0
1658972100000|2022-07-28 01:35:00|717.16|716.66|717.16|716.66|717.36|716.86|716.76|716.26|0
1658972400000|2022-07-28 01:40:00|717.06|716.56|716.56|716.06|717.16|716.66|716.56|716.06|0
1658972700000|2022-07-28 01:45:00|716.76|716.26|716.76|716.26|716.76|716.26|716.56|716.06|0
1658973000000|2022-07-28 01:50:00|716.96|716.46|716.96|716.46|716.96|716.46|716.76|716.26|0
1658973300000|2022-07-28 01:55:00|717.16|716.66|717.16|716.66|717.36|716.86|716.76|716.26|0
1658973600000|2022-07-28 02:00:00|717.36|716.86|717.56|717.06|717.56|717.06|717.16|716.66|0
1658973900000|2022-07-28 02:05:00|717.66|717.16|717.56|717.06|717.76|717.26|717.56|717.06|0
1658974200000|2022-07-28 02:10:00|717.66|717.16|717.86|717.36|717.86|717.36|717.56|717.06|0
1658974500000|2022-07-28 02:15:00|717.66|717.16|717.86|717.36|717.86|717.36|717.66|717.16|0
1658974800000|2022-07-28 02:20:00|717.76|717.26|717.66|717.16|717.86|717.36|717.66|717.16|0
1658975100000|2022-07-28 02:25:00|717.86|717.36|717.86|717.36|717.86|717.36|717.86|717.36|0
1658975400000|2022-07-28 02:30:00|717.66|717.16|718.26|717.76|718.26|717.76|717.66|717.16|0
1658975700000|2022-07-28 02:35:00|718.46|717.96|718.66|718.16|718.66|718.16|718.46|717.96|0
1658976000000|2022-07-28 02:40:00|718.46|717.96|718.86|718.36|718.86|718.36|718.46|717.96|0
1658976300000|2022-07-28 02:45:00|718.96|718.46|718.46|717.96|719.06|718.56|718.46|717.96|0
1658976600000|2022-07-28 02:50:00|718.26|717.76|718.46|717.96|718.46|717.96|718.26|717.76|0
1658976900000|2022-07-28 02:55:00|718.66|718.16|718.66|718.16|718.66|718.16|718.66|718.16|0
1658977200000|2022-07-28 03:00:00|718.46|717.96|718.46|717.96|718.46|717.96|718.46|717.96|0
1658977500000|2022-07-28 03:05:00|718.56|718.06|718.66|718.16|718.66|718.16|718.46|717.96|0
1658978100000|2022-07-28 03:15:00|718.46|717.96|718.26|717.76|718.46|717.96|718.26|717.76|0
1658978400000|2022-07-28 03:20:00|718.06|717.56|718.06|717.56|718.06|717.56|717.86|717.36|0
1658978700000|2022-07-28 03:25:00|718.26|717.76|718.06|717.56|718.26|717.76|717.96|717.46|0
1658979000000|2022-07-28 03:30:00|717.86|717.36|717.86|717.36|718.06|717.56|717.66|717.16|0
1658979300000|2022-07-28 03:35:00|717.66|717.16|717.66|717.16|717.66|717.16|717.46|716.96|0
1658979600000|2022-07-28 03:40:00|717.76|717.26|718.06|717.56|718.06|717.56|717.76|717.26|0
1658979900000|2022-07-28 03:45:00|717.86|717.36|717.66|717.16|717.96|717.46|717.66|717.16|0
1658980200000|2022-07-28 03:50:00|717.46|716.96|717.26|716.76|717.46|716.96|717.06|716.56|0
1658980500000|2022-07-28 03:55:00|717.36|716.86|717.26|716.76|717.46|716.96|717.26|716.76|0
1658980800000|2022-07-28 04:00:00|717.46|716.96|717.46|716.96|717.66|717.16|717.46|716.96|0
1658981100000|2022-07-28 04:05:00|717.56|717.06|717.66|717.16|717.66|717.16|717.46|716.96|0
1658981400000|2022-07-28 04:10:00|717.56|717.06|717.46|716.96|717.66|717.16|717.46|716.96|0
1658981700000|2022-07-28 04:15:00|717.26|716.76|717.26|716.76|717.46|716.96|717.26|716.76|0
1658982300000|2022-07-28 04:25:00|717.46|716.96|717.46|716.96|717.46|716.96|717.46|716.96|0
1658982600000|2022-07-28 04:30:00|717.06|716.56|716.86|716.36|717.26|716.76|716.66|716.16|0
1658982900000|2022-07-28 04:35:00|716.96|716.46|717.66|717.16|717.86|717.36|716.86|716.36|0
1658983200000|2022-07-28 04:40:00|717.76|717.26|718.06|717.56|718.06|717.56|717.76|717.26|0
1658983500000|2022-07-28 04:45:00|717.96|717.46|718.16|717.66|718.26|717.76|717.96|717.46|0
1658983800000|2022-07-28 04:50:00|718.26|717.76|718.06|717.56|718.26|717.76|718.06|717.56|0
1658984100000|2022-07-28 04:55:00|718.26|717.76|718.06|717.56|718.26|717.76|718.06|717.56|0
1658984400000|2022-07-28 05:00:00|718.26|717.76|718.06|717.56|718.26|717.76|718.06|717.56|0
1658984700000|2022-07-28 05:05:00|717.96|717.46|717.46|716.96|718.06|717.56|717.46|716.96|0
1658985000000|2022-07-28 05:10:00|717.56|717.06|717.36|716.86|717.66|717.16|717.36|716.86|0
1658985300000|2022-07-28 05:15:00|717.26|716.76|717.06|716.56|717.46|716.96|717.06|716.56|0
1658985900000|2022-07-28 05:25:00|717.16|716.66|717.06|716.56|717.26|716.76|717.06|716.56|0
1658986200000|2022-07-28 05:30:00|717.26|716.76|717.46|716.96|717.66|717.16|717.26|716.76|0
1658986500000|2022-07-28 05:35:00|717.56|717.06|717.46|716.96|717.86|717.36|717.46|716.96|0
1658986800000|2022-07-28 05:40:00|717.66|717.16|717.86|717.36|717.86|717.36|717.46|716.96|0
1658987100000|2022-07-28 05:45:00|718.06|717.56|718.16|717.66|718.26|717.76|717.96|717.46|0
1658987400000|2022-07-28 05:50:00|718.26|717.76|718.46|717.96|718.46|717.96|718.06|717.56|0
1658987700000|2022-07-28 05:55:00|718.66|718.16|718.46|717.96|718.66|718.16|718.46|717.96|0
1658988000000|2022-07-28 06:00:00|718.26|718.16|719.06|718.76|719.16|718.86|718.26|717.96|42
1658988300000|2022-07-28 06:05:00|718.96|718.66|718.56|718.26|719.26|718.96|718.26|717.96|71
1658988600000|2022-07-28 06:10:00|718.66|718.36|719.26|718.96|719.46|719.16|718.56|718.26|33
1658988900000|2022-07-28 06:15:00|719.36|719.06|719.96|719.66|719.96|719.66|719.06|718.76|35
1658989200000|2022-07-28 06:20:00|719.86|719.56|719.76|719.46|719.96|719.66|719.46|719.16|31
1658989500000|2022-07-28 06:25:00|719.96|719.66|719.86|719.56|719.96|719.66|719.46|719.16|35
1658989800000|2022-07-28 06:30:00|719.76|719.46|719.76|719.46|720.36|720.06|719.66|719.36|42
1658990100000|2022-07-28 06:35:00|719.66|719.36|719.86|719.56|720.06|719.76|719.66|719.36|47
1658990400000|2022-07-28 06:40:00|719.96|719.66|719.06|718.76|719.96|719.66|719.06|718.76|64
1658990700000|2022-07-28 06:45:00|718.96|718.66|718.26|717.96|718.96|718.66|718.16|717.86|60
1658991000000|2022-07-28 06:50:00|718.36|718.06|718.46|718.16|718.76|718.46|718.26|717.96|34
1658991300000|2022-07-28 06:55:00|718.36|718.06|718.26|717.96|718.56|718.26|717.66|717.36|71
1658991600000|2022-07-28 07:00:00|718.16|718.06|716.86|716.76|718.56|718.46|716.16|716.06|579
1658991900000|2022-07-28 07:05:00|716.96|716.86|716.46|716.36|717.16|717.06|715.76|715.66|371
1658992200000|2022-07-28 07:10:00|716.56|716.46|716.46|716.36|716.86|716.76|715.96|715.86|284
1658992500000|2022-07-28 07:15:00|716.56|716.46|716.36|716.26|716.76|716.66|716.06|715.96|191
1658992800000|2022-07-28 07:20:00|716.46|716.36|716.96|716.86|717.36|717.26|715.96|715.86|187
1658993100000|2022-07-28 07:25:00|717.06|716.96|717.96|717.86|718.16|718.06|716.96|716.86|145
1658993400000|2022-07-28 07:30:00|718.06|717.96|716.76|716.66|718.06|717.96|716.66|716.56|260
1658993700000|2022-07-28 07:35:00|716.66|716.56|717.06|716.96|717.76|717.66|716.66|716.56|144
1658994000000|2022-07-28 07:40:00|717.18|717.08|717.98|717.88|718.38|718.28|717.18|717.08|186
1658994300000|2022-07-28 07:45:00|718.08|717.98|717.88|717.78|718.38|718.28|717.78|717.68|130
1658994600000|2022-07-28 07:50:00|717.98|717.88|717.68|717.58|717.98|717.88|717.28|717.18|112
1658994900000|2022-07-28 07:55:00|717.78|717.68|716.68|716.58|717.78|717.68|716.68|716.58|149
1658995200000|2022-07-28 08:00:00|716.58|716.48|716.38|716.28|716.78|716.68|715.88|715.78|235
1658995500000|2022-07-28 08:05:00|716.28|716.18|715.08|714.98|716.48|716.38|714.38|714.28|236
1658995800000|2022-07-28 08:10:00|714.88|714.78|716.18|716.08|716.68|716.58|714.88|714.78|218
1658996100000|2022-07-28 08:15:00|716.08|715.98|716.38|716.28|716.98|716.88|716.08|715.98|110
1658996400000|2022-07-28 08:20:00|716.28|716.18|716.18|716.08|716.48|716.38|716.08|715.98|108
1658996700000|2022-07-28 08:25:00|716.08|715.98|715.08|714.98|716.18|716.08|714.98|714.88|147
1658997000000|2022-07-28 08:30:00|714.98|714.88|714.58|714.48|715.48|715.38|714.58|714.48|138
1658997300000|2022-07-28 08:35:00|714.68|714.58|714.78|714.68|715.08|714.98|714.38|714.28|103
1658997600000|2022-07-28 08:40:00|714.88|714.78|714.88|714.78|714.98|714.88|714.58|714.48|123
1658997900000|2022-07-28 08:45:00|714.78|714.68|714.68|714.58|715.18|715.08|714.48|714.38|134
1658998200000|2022-07-28 08:50:00|714.58|714.48|713.78|713.68|714.98|714.88|713.58|713.48|220
1658998500000|2022-07-28 08:55:00|713.68|713.58|713.98|713.88|714.18|714.08|713.58|713.48|161
1658998800000|2022-07-28 09:00:00|714.08|713.98|714.68|714.58|714.78|714.68|713.88|713.78|91
1658999100000|2022-07-28 09:05:00|714.58|714.48|714.18|714.08|714.88|714.78|713.98|713.88|102
1658999400000|2022-07-28 09:10:00|714.08|713.98|714.38|714.28|714.38|714.28|713.58|713.48|177
1658999700000|2022-07-28 09:15:00|714.28|714.18|714.58|714.48|714.68|714.58|714.08|713.98|111
1659000000000|2022-07-28 09:20:00|714.48|714.38|714.28|714.18|714.68|714.58|714.08|713.98|118
1659000300000|2022-07-28 09:25:00|714.18|714.08|713.98|713.88|714.38|714.28|713.68|713.58|124
1659000600000|2022-07-28 09:30:00|714.08|713.98|714.38|714.28|714.68|714.58|713.88|713.78|159
1659000900000|2022-07-28 09:35:00|714.28|714.18|715.08|714.98|715.18|715.08|714.18|714.08|87
1659001200000|2022-07-28 09:40:00|714.98|714.88|715.38|715.28|715.48|715.38|714.68|714.58|165
1659001500000|2022-07-28 09:45:00|715.48|715.38|715.68|715.58|716.08|715.98|715.28|715.18|126
1659001800000|2022-07-28 09:50:00|715.58|715.48|715.48|715.38|715.88|715.78|715.28|715.18|93
1659002100000|2022-07-28 09:55:00|715.58|715.48|716.28|716.18|716.28|716.18|715.38|715.28|91
1659002400000|2022-07-28 10:00:00|716.38|716.28|715.88|715.78|716.58|716.48|715.78|715.68|124
1659002700000|2022-07-28 10:05:00|715.98|715.88|716.38|716.28|716.58|716.48|715.78|715.68|82
1659003000000|2022-07-28 10:10:00|716.48|716.38|715.98|715.88|716.58|716.48|715.98|715.88|84
1659003300000|2022-07-28 10:15:00|716.08|715.98|716.58|716.48|716.68|716.58|715.98|715.88|39
1659003600000|2022-07-28 10:20:00|716.48|716.38|716.48|716.38|716.68|716.58|716.18|716.08|103
1659003900000|2022-07-28 10:25:00|716.38|716.28|716.58|716.48|716.68|716.58|716.18|716.08|52
1659004200000|2022-07-28 10:30:00|716.48|716.38|716.88|716.78|716.88|716.78|716.38|716.28|69
1659004500000|2022-07-28 10:35:00|716.78|716.68|717.08|716.98|717.18|717.08|716.78|716.68|72
1659004800000|2022-07-28 10:40:00|717.18|717.08|716.88|716.78|717.18|717.08|716.68|716.58|78
1659005100000|2022-07-28 10:45:00|716.78|716.68|716.98|716.88|717.18|717.08|716.78|716.68|54
1659005400000|2022-07-28 10:50:00|716.88|716.78|717.18|717.08|717.28|717.18|716.78|716.68|66
1659005700000|2022-07-28 10:55:00|717.08|716.98|717.18|717.08|717.28|717.18|716.78|716.68|83
1659006000000|2022-07-28 11:00:00|717.28|717.18|717.68|717.58|717.78|717.68|716.98|716.88|57
1659006300000|2022-07-28 11:05:00|717.58|717.48|718.08|717.98|718.28|718.18|717.38|717.28|131
1659006600000|2022-07-28 11:10:00|717.98|717.88|717.78|717.68|718.08|717.98|717.68|717.58|88
1659006900000|2022-07-28 11:15:00|717.68|717.58|717.98|717.88|718.08|717.98|717.68|717.58|67
1659007200000|2022-07-28 11:20:00|717.88|717.78|717.98|717.88|718.08|717.98|717.68|717.58|48
1659007500000|2022-07-28 11:25:00|717.88|717.78|717.38|717.28|717.88|717.78|717.28|717.18|102
1659007800000|2022-07-28 11:30:00|717.28|717.18|717.38|717.28|717.58|717.48|717.18|717.08|93
1659008100000|2022-07-28 11:35:00|717.48|717.38|717.58|717.48|717.68|717.58|717.18|717.08|45
1659008400000|2022-07-28 11:40:00|717.53|717.43|718.13|718.03|718.23|718.13|717.53|717.43|56
1659008700000|2022-07-28 11:45:00|718.23|718.13|718.33|718.23|718.53|718.43|718.03|717.93|44
1659009000000|2022-07-28 11:50:00|718.23|718.13|718.23|718.13|718.43|718.33|718.03|717.93|94
1659009300000|2022-07-28 11:55:00|718.33|718.23|717.93|717.83|718.33|718.23|717.73|717.63|83
1659009600000|2022-07-28 12:00:00|718.03|717.93|717.23|717.13|718.03|717.93|717.13|717.03|94
1659009900000|2022-07-28 12:05:00|717.13|717.03|717.43|717.33|717.53|717.43|716.93|716.83|149
1659010200000|2022-07-28 12:10:00|717.33|717.23|717.23|717.13|717.53|717.43|717.13|717.03|61
1659010500000|2022-07-28 12:15:00|717.33|717.23|717.13|717.03|717.43|717.33|717.03|716.93|81
1659010800000|2022-07-28 12:20:00|717.23|717.13|717.23|717.13|717.53|717.43|717.03|716.93|105
1659011100000|2022-07-28 12:25:00|717.33|717.23|717.23|717.13|717.53|717.43|717.13|717.03|55
1659011400000|2022-07-28 12:30:00|717.33|717.23|717.43|717.33|718.53|718.43|715.43|715.33|391
1659011700000|2022-07-28 12:35:00|717.53|717.43|717.63|717.53|718.03|717.93|717.33|717.23|177
1659012000000|2022-07-28 12:40:00|717.53|717.43|719.13|719.03|719.33|719.23|717.53|717.43|130
1659012300000|2022-07-28 12:45:00|719.03|718.93|719.13|719.03|719.93|719.83|719.03|718.93|238
1659012600000|2022-07-28 12:50:00|719.03|718.93|719.23|719.13|719.33|719.23|718.93|718.83|119
1659012900000|2022-07-28 12:55:00|719.13|719.03|718.43|718.33|719.23|719.13|718.03|717.93|137
1659013200000|2022-07-28 13:00:00|718.53|718.43|718.63|718.53|718.83|718.73|718.43|718.33|90
1659013500000|2022-07-28 13:05:00|718.53|718.43|718.53|718.43|718.83|718.73|718.43|718.33|87
1659013800000|2022-07-28 13:10:00|718.43|718.33|719.33|719.23|719.33|719.23|718.33|718.23|130
1659014100000|2022-07-28 13:15:00|719.23|719.13|720.23|720.13|720.43|720.33|719.13|719.03|199
1659014400000|2022-07-28 13:20:00|720.13|720.03|720.43|720.33|720.53|720.43|719.93|719.83|170
1659014700000|2022-07-28 13:25:00|720.33|720.23|720.43|720.33|720.43|720.33|719.73|719.63|189
1659015000000|2022-07-28 13:30:00|720.33|720.23|720.93|720.83|721.73|721.63|720.33|720.23|452
1659015300000|2022-07-28 13:35:00|721.03|720.93|720.53|720.43|721.33|721.23|720.33|720.23|327
1659015600000|2022-07-28 13:40:00|720.43|720.33|718.63|718.53|720.73|720.63|718.53|718.43|292
1659015900000|2022-07-28 13:45:00|718.73|718.63|719.03|718.93|719.03|718.93|717.83|717.73|274
1659016200000|2022-07-28 13:50:00|719.13|719.03|717.83|717.73|719.43|719.33|717.23|717.13|242
1659016500000|2022-07-28 13:55:00|717.93|717.83|718.53|718.43|719.03|718.93|717.73|717.63|216
1659016800000|2022-07-28 14:00:00|718.63|718.53|719.03|718.93|719.53|719.43|718.63|718.53|200
1659017100000|2022-07-28 14:05:00|719.13|719.03|717.63|717.53|719.33|719.23|717.33|717.23|237
1659017400000|2022-07-28 14:10:00|717.68|717.58|717.48|717.38|718.18|718.08|716.78|716.68|176
1659017700000|2022-07-28 14:15:00|717.58|717.48|717.48|717.38|718.18|718.08|717.18|717.08|143
1659018000000|2022-07-28 14:20:00|717.38|717.28|716.58|716.48|717.48|717.38|716.18|716.08|116
1659018300000|2022-07-28 14:25:00|716.68|716.58|716.58|716.48|717.08|716.98|715.88|715.78|172
1659018600000|2022-07-28 14:30:00|716.48|716.38|716.48|716.38|716.88|716.78|715.48|715.38|229
1659018900000|2022-07-28 14:35:00|716.58|716.48|717.08|716.98|717.78|717.68|716.58|716.48|190
1659019200000|2022-07-28 14:40:00|716.98|716.88|717.28|717.18|717.48|717.38|716.78|716.68|121
1659019500000|2022-07-28 14:45:00|717.18|717.08|718.18|718.08|718.38|718.28|717.18|717.08|128
1659019800000|2022-07-28 14:50:00|718.28|718.18|718.68|718.58|718.78|718.68|718.18|718.08|131
1659020100000|2022-07-28 14:55:00|718.58|718.48|718.98|718.88|719.18|719.08|718.48|718.38|154
1659020400000|2022-07-28 15:00:00|719.08|718.98|719.38|719.28|719.88|719.78|718.78|718.68|196
1659020700000|2022-07-28 15:05:00|719.48|719.38|719.98|719.88|720.18|720.08|719.38|719.28|216
1659021000000|2022-07-28 15:10:00|720.08|719.98|720.88|720.78|720.98|720.88|719.68|719.58|228
1659021300000|2022-07-28 15:15:00|720.78|720.68|720.48|720.38|720.78|720.68|720.08|719.98|308
1659021600000|2022-07-28 15:20:00|720.38|720.28|721.28|721.18|721.58|721.48|720.38|720.28|262
1659021900000|2022-07-28 15:25:00|721.38|721.28|721.98|721.88|721.98|721.88|720.98|720.88|286
1659022200000|2022-07-28 15:30:00|721.94|721.64|722.44|722.14|722.64|722.34|720.94|720.64|789
1659022500000|2022-07-28 15:35:00|722.54|722.24|722.94|722.64|723.34|723.04|722.34|722.04|416
1659022800000|2022-07-28 15:40:00|723.04|722.74|723.64|723.34|723.74|723.44|722.64|722.34|139
1659023100000|2022-07-28 15:45:00|723.74|723.44|723.44|723.14|723.84|723.54|722.94|722.64|119
1659023400000|2022-07-28 15:50:00|723.54|723.24|723.54|723.24|724.14|723.84|723.44|723.14|59
1659023700000|2022-07-28 15:55:00|723.44|723.14|722.84|722.54|723.54|723.24|722.74|722.44|60
1659024000000|2022-07-28 16:00:00|722.94|722.64|723.44|723.14|723.44|723.14|722.94|722.64|77
1659024300000|2022-07-28 16:05:00|723.54|723.24|723.24|722.94|723.74|723.44|723.04|722.74|45
1659024600000|2022-07-28 16:10:00|723.14|722.84|723.74|723.44|724.04|723.74|723.14|722.84|21
1659024900000|2022-07-28 16:15:00|723.84|723.54|723.04|722.74|723.84|723.54|722.84|722.54|25
1659025200000|2022-07-28 16:20:00|722.94|722.64|723.54|723.24|723.64|723.34|722.84|722.54|18
1659025500000|2022-07-28 16:25:00|723.64|723.34|723.94|723.64|724.14|723.84|723.34|723.04|44
1659025800000|2022-07-28 16:30:00|723.84|723.54|723.74|723.44|724.14|723.84|723.34|723.04|35
1659026100000|2022-07-28 16:35:00|723.84|723.54|723.64|723.34|723.94|723.64|723.44|723.14|13
1659026400000|2022-07-28 16:40:00|723.54|723.24|723.54|723.24|723.64|723.34|723.34|723.04|5
1659026700000|2022-07-28 16:45:00|723.64|723.34|723.44|723.14|723.94|723.64|723.44|723.14|9
1659027000000|2022-07-28 16:50:00|723.34|723.04|723.94|723.64|723.94|723.64|723.14|722.84|11
1659027300000|2022-07-28 16:55:00|723.84|723.54|723.24|722.94|724.04|723.74|723.24|722.94|67
1659027600000|2022-07-28 17:00:00|723.34|723.04|722.94|722.64|723.44|723.14|722.74|722.44|12
1659027900000|2022-07-28 17:05:00|722.84|722.54|723.04|722.74|723.14|722.84|722.64|722.34|27
1659028200000|2022-07-28 17:10:00|723.14|722.84|723.34|723.04|723.44|723.14|722.94|722.64|26
1659028500000|2022-07-28 17:15:00|723.24|722.94|723.14|722.84|723.34|723.04|723.04|722.74|5
1659028800000|2022-07-28 17:20:00|723.24|722.94|724.04|723.74|724.24|723.94|723.24|722.94|25
1659029100000|2022-07-28 17:25:00|724.14|723.84|723.94|723.64|724.14|723.84|723.74|723.44|17
1659029400000|2022-07-28 17:30:00|723.84|723.54|724.34|724.04|724.34|724.04|723.84|723.54|11
1659029700000|2022-07-28 17:35:00|724.44|724.14|724.54|724.24|724.74|724.44|724.14|723.84|12
1659030000000|2022-07-28 17:40:00|724.64|724.34|724.64|724.34|725.04|724.74|724.64|724.34|19
1659030300000|2022-07-28 17:45:00|724.74|724.44|725.04|724.74|725.14|724.84|724.54|724.24|23
1659030600000|2022-07-28 17:50:00|724.94|724.64|724.74|724.44|725.04|724.74|724.44|724.14|36
1659030900000|2022-07-28 17:55:00|724.84|724.54|724.84|724.54|725.24|724.94|724.84|724.54|18
1659031200000|2022-07-28 18:00:00|724.74|724.44|724.44|724.14|724.84|724.54|724.34|724.04|12
1659031500000|2022-07-28 18:05:00|724.34|724.04|724.14|723.84|724.34|724.04|723.94|723.64|12
1659031800000|2022-07-28 18:10:00|724.04|723.74|724.14|723.84|724.24|723.94|723.94|723.64|25
1659032100000|2022-07-28 18:15:00|724.24|723.94|724.34|724.04|724.54|724.24|724.24|723.94|10
1659032400000|2022-07-28 18:20:00|724.24|723.94|724.04|723.74|724.24|723.94|723.94|723.64|9
1659032700000|2022-07-28 18:25:00|724.14|723.84|724.14|723.84|724.14|723.84|723.94|723.64|7
1659033000000|2022-07-28 18:30:00|724.24|723.94|724.24|723.94|724.24|723.94|723.94|723.64|11
1659033300000|2022-07-28 18:35:00|724.34|724.04|724.64|724.34|724.64|724.34|724.14|723.84|11
1659033600000|2022-07-28 18:40:00|724.74|724.44|724.64|724.34|724.84|724.54|724.54|724.24|6
1659033900000|2022-07-28 18:45:00|724.74|724.44|724.64|724.34|724.74|724.44|724.44|724.14|9
1659034200000|2022-07-28 18:50:00|724.54|724.24|724.54|724.24|724.64|724.34|724.24|723.94|9
1659034500000|2022-07-28 18:55:00|724.64|724.34|724.44|724.14|724.64|724.34|724.24|723.94|5
1659034800000|2022-07-28 19:00:00|724.54|724.24|724.94|724.64|724.94|724.64|724.14|723.84|24
1659035100000|2022-07-28 19:05:00|725.04|724.74|725.04|724.74|725.24|724.94|724.54|724.24|29
1659035400000|2022-07-28 19:10:00|724.94|724.64|725.54|725.24|725.54|725.24|724.84|724.54|23
1659035700000|2022-07-28 19:15:00|725.44|725.14|725.44|725.14|725.54|725.24|724.94|724.64|6
1659036000000|2022-07-28 19:20:00|725.54|725.24|725.54|725.24|725.64|725.34|725.44|725.14|8
1659036300000|2022-07-28 19:25:00|725.64|725.34|725.64|725.34|725.84|725.54|725.24|724.94|25
1659036600000|2022-07-28 19:30:00|725.74|725.44|725.64|725.34|725.74|725.44|725.44|725.14|5
1659036900000|2022-07-28 19:35:00|725.54|725.24|725.24|724.94|725.54|725.24|724.94|724.64|24
1659037200000|2022-07-28 19:40:00|725.14|724.84|725.24|724.94|725.34|725.04|724.84|724.54|5
1659037500000|2022-07-28 19:45:00|725.14|724.84|725.74|725.44|725.74|725.44|724.94|724.64|17
1659037800000|2022-07-28 19:50:00|725.64|725.34|726.24|725.94|726.44|726.14|725.44|725.14|154
1659038100000|2022-07-28 19:55:00|726.14|725.84|724.64|724.14|726.14|725.84|724.64|724.14|68
1659038400000|2022-07-28 20:00:00|724.84|724.34|726.24|725.74|727.04|726.54|724.64|724.14|0
1659038700000|2022-07-28 20:05:00|726.34|725.84|726.14|725.64|726.84|726.34|726.04|725.54|0
1659039000000|2022-07-28 20:10:00|726.04|725.54|726.04|725.54|726.34|725.84|725.84|725.34|0
1659039300000|2022-07-28 20:15:00|726.34|725.84|726.74|726.24|726.94|726.44|726.34|725.84|0
1659039600000|2022-07-28 20:20:00|726.64|726.14|726.54|726.04|726.94|726.44|726.54|726.04|0
1659039900000|2022-07-28 20:25:00|726.44|725.94|727.04|726.54|727.04|726.54|726.34|725.84|0
1659040200000|2022-07-28 20:30:00|726.14|725.64|728.34|727.84|728.64|728.14|725.64|725.14|0
1659040500000|2022-07-28 20:35:00|728.44|727.94|729.54|729.04|730.24|729.74|728.24|727.74|0
1659040800000|2022-07-28 20:40:00|729.64|729.14|729.64|729.14|729.84|729.34|729.44|728.94|0
1659041100000|2022-07-28 20:45:00|730.64|730.14|731.04|730.54|731.24|730.74|730.44|729.94|0
1659041400000|2022-07-28 20:50:00|730.94|730.44|730.74|730.24|731.04|730.54|730.64|730.14|0
1659041700000|2022-07-28 20:55:00|730.84|730.34|730.44|729.94|730.94|730.44|730.44|729.94|0
1659042000000|2022-07-28 21:00:00|729.54|729.04|729.64|729.14|729.64|729.14|729.44|728.94|0
1659042300000|2022-07-28 21:05:00|729.54|729.04|729.54|729.04|729.64|729.14|729.44|728.94|0
1659042600000|2022-07-28 21:10:00|729.64|729.14|729.54|729.04|729.74|729.24|729.54|729.04|0
1659042900000|2022-07-28 21:15:00|729.44|728.94|729.44|728.94|729.64|729.14|729.44|728.94|0
1659043200000|2022-07-28 21:20:00|729.54|729.04|729.34|728.84|729.54|729.04|729.34|728.84|0
1659043500000|2022-07-28 21:25:00|729.24|728.74|729.24|728.74|729.34|728.84|729.14|728.64|0
1659043800000|2022-07-28 21:30:00|729.14|728.64|728.84|728.34|729.44|728.94|728.74|728.24|0
1659044100000|2022-07-28 21:35:00|728.74|728.24|728.74|728.24|728.84|728.34|728.64|728.14|0
1659044400000|2022-07-28 21:40:00|728.64|728.14|728.84|728.34|728.84|728.34|728.64|728.14|0
1659044700000|2022-07-28 21:45:00|728.94|728.44|728.84|728.34|728.94|728.44|728.84|728.34|0
1659045000000|2022-07-28 21:50:00|728.94|728.44|729.14|728.64|729.24|728.74|728.84|728.34|0
1659045300000|2022-07-28 21:55:00|729.24|728.74|729.24|728.74|729.24|728.74|729.14|728.64|0
1659045600000|2022-07-28 22:00:00|729.14|728.64|727.94|727.44|729.14|728.64|727.64|727.14|0
1659045900000|2022-07-28 22:05:00|727.84|727.34|728.24|727.74|728.34|727.84|727.84|727.34|0
1659046200000|2022-07-28 22:10:00|728.34|727.84|728.44|727.94|728.54|728.04|728.04|727.54|0
1659046500000|2022-07-28 22:15:00|728.54|728.04|728.04|727.54|728.54|728.04|728.04|727.54|0
1659046800000|2022-07-28 22:20:00|728.14|727.64|727.94|727.44|728.14|727.64|727.84|727.34|0
1659047100000|2022-07-28 22:25:00|728.04|727.54|728.14|727.64|728.14|727.64|727.94|727.44|0
1659047400000|2022-07-28 22:30:00|728.24|727.74|727.94|727.44|728.24|727.74|727.94|727.44|0
1659047700000|2022-07-28 22:35:00|728.04|727.54|727.94|727.44|728.14|727.64|727.84|727.34|0
1659048000000|2022-07-28 22:40:00|728.04|727.54|728.04|727.54|728.04|727.54|727.84|727.34|0
1659048300000|2022-07-28 22:45:00|727.94|727.44|727.74|727.24|727.94|727.44|727.64|727.14|0
1659048600000|2022-07-28 22:50:00|727.64|727.14|727.44|726.94|727.74|727.24|727.34|726.84|0
1659048900000|2022-07-28 22:55:00|727.34|726.84|727.54|727.04|727.64|727.14|727.34|726.84|0
1659049200000|2022-07-28 23:00:00|727.64|727.14|727.44|726.94|727.64|727.14|727.44|726.94|0
1659049500000|2022-07-28 23:05:00|727.34|726.84|727.34|726.84|727.44|726.94|727.24|726.74|0
1659049800000|2022-07-28 23:10:00|727.44|726.94|727.34|726.84|727.44|726.94|727.34|726.84|0
1659050100000|2022-07-28 23:15:00|727.44|726.94|727.24|726.74|727.44|726.94|727.14|726.64|0
1659050400000|2022-07-28 23:20:00|727.34|726.84|727.34|726.84|727.54|727.04|727.14|726.64|0
1659050700000|2022-07-28 23:25:00|727.44|726.94|727.74|727.24|727.74|727.24|727.34|726.84|0
1659051000000|2022-07-28 23:30:00|727.64|727.14|727.64|727.14|727.74|727.24|727.64|727.14|0
1659051300000|2022-07-28 23:35:00|727.54|727.04|727.64|727.14|727.84|727.34|727.54|727.04|0
1659051600000|2022-07-28 23:40:00|727.54|727.04|727.64|727.14|727.74|727.24|727.54|727.04|0
1659051900000|2022-07-28 23:45:00|727.74|727.24|727.84|727.34|727.84|727.34|727.54|727.04|0
1659052200000|2022-07-28 23:50:00|727.74|727.24|727.84|727.34|727.94|727.44|727.64|727.14|0
1659052500000|2022-07-28 23:55:00|727.94|727.44|727.74|727.24|727.94|727.44|727.74|727.24|0
1659052800000|2022-07-29 00:00:00|727.64|727.14|726.44|725.94|727.64|727.14|726.44|725.94|0
1659053100000|2022-07-29 00:05:00|726.54|726.04|727.04|726.54|727.04|726.54|726.44|725.94|0
1659053400000|2022-07-29 00:10:00|727.14|726.64|726.84|726.34|727.24|726.74|726.84|726.34|0
1659053700000|2022-07-29 00:15:00|727.24|726.74|726.64|726.14|727.34|726.84|726.44|725.94|0
1659054000000|2022-07-29 00:20:00|726.74|726.24|726.64|726.14|726.84|726.34|726.24|725.74|0
1659054300000|2022-07-29 00:25:00|726.54|726.04|726.44|725.94|726.64|726.14|726.24|725.74|0
1659054600000|2022-07-29 00:30:00|726.54|726.04|726.64|726.14|726.84|726.34|726.24|725.74|0
1659054900000|2022-07-29 00:35:00|726.44|725.94|726.94|726.44|726.94|726.44|726.44|725.94|0
1659055200000|2022-07-29 00:40:00|726.84|726.34|726.44|725.94|726.94|726.44|726.24|725.74|0
1659055500000|2022-07-29 00:45:00|726.64|726.14|726.04|725.54|726.64|726.14|725.84|725.34|0
1659055800000|2022-07-29 00:50:00|726.24|725.74|726.24|725.74|726.44|725.94|726.04|725.54|0
1659056100000|2022-07-29 00:55:00|726.44|725.94|726.04|725.54|726.44|725.94|726.04|725.54|0
1659056400000|2022-07-29 01:00:00|725.84|725.34|725.84|725.34|725.84|725.34|725.64|725.14|0
1659056700000|2022-07-29 01:05:00|725.64|725.14|725.84|725.34|725.84|725.34|725.64|725.14|0
1659057000000|2022-07-29 01:10:00|726.04|725.54|726.04|725.54|726.04|725.54|726.04|725.54|0
1659057300000|2022-07-29 01:15:00|726.24|725.74|726.04|725.54|726.44|725.94|725.84|725.34|0
1659057600000|2022-07-29 01:20:00|725.84|725.34|726.04|725.54|726.44|725.94|725.84|725.34|0
1659057900000|2022-07-29 01:25:00|725.94|725.44|726.04|725.54|726.04|725.54|725.74|725.24|0
1659058200000|2022-07-29 01:30:00|725.84|725.34|726.04|725.54|726.04|725.54|725.44|724.94|0
1659058500000|2022-07-29 01:35:00|726.14|725.64|726.24|725.74|726.24|725.74|725.84|725.34|0
1659058800000|2022-07-29 01:40:00|726.14|725.64|726.24|725.74|726.44|725.94|726.04|725.54|0
1659059100000|2022-07-29 01:45:00|726.34|725.84|726.24|725.74|726.44|725.94|726.04|725.54|0
1659059400000|2022-07-29 01:50:00|726.34|725.84|726.44|725.94|726.44|725.94|726.24|725.74|0
1659059700000|2022-07-29 01:55:00|726.34|725.84|726.84|726.34|726.84|726.34|726.24|725.74|0
1659060000000|2022-07-29 02:00:00|726.74|726.24|726.84|726.34|727.04|726.54|726.64|726.14|0
1659060300000|2022-07-29 02:05:00|727.04|726.54|726.44|725.94|727.04|726.54|726.44|725.94|0
1659060600000|2022-07-29 02:10:00|726.64|726.14|726.24|725.74|726.64|726.14|726.24|725.74|0
1659060900000|2022-07-29 02:15:00|726.04|725.54|725.84|725.34|726.24|725.74|725.84|725.34|0
1659061200000|2022-07-29 02:20:00|726.04|725.54|726.04|725.54|726.04|725.54|725.84|725.34|0
1659061500000|2022-07-29 02:25:00|725.84|725.34|726.04|725.54|726.04|725.54|725.84|725.34|0
1659061800000|2022-07-29 02:30:00|725.84|725.34|726.04|725.54|726.24|725.74|725.84|725.34|0
1659062100000|2022-07-29 02:35:00|725.84|725.34|726.04|725.54|726.04|725.54|725.84|725.34|0
1659062400000|2022-07-29 02:40:00|726.24|725.74|726.44|725.94|726.44|725.94|726.24|725.74|0
1659062700000|2022-07-29 02:45:00|726.24|725.74|726.24|725.74|726.24|725.74|726.04|725.54|0
1659063000000|2022-07-29 02:50:00|726.14|725.64|725.74|725.24|726.14|725.64|725.64|725.14|0
1659063300000|2022-07-29 02:55:00|725.64|725.14|725.84|725.34|725.84|725.34|725.64|725.14|0
1659063600000|2022-07-29 03:00:00|725.74|725.24|725.84|725.34|726.04|725.54|725.64|725.14|0
1659063900000|2022-07-29 03:05:00|725.74|725.24|725.64|725.14|725.74|725.24|725.54|725.04|0
1659064200000|2022-07-29 03:10:00|725.54|725.04|725.54|725.04|725.64|725.14|725.44|724.94|0
1659064500000|2022-07-29 03:15:00|725.64|725.14|725.64|725.14|725.74|725.24|725.64|725.14|0
1659064800000|2022-07-29 03:20:00|725.54|725.04|725.34|724.84|725.64|725.14|725.34|724.84|0
1659065100000|2022-07-29 03:25:00|725.24|724.74|725.34|724.84|725.34|724.84|725.14|724.64|0
1659065400000|2022-07-29 03:30:00|725.14|724.64|724.94|724.44|725.34|724.84|724.94|724.44|0
1659065700000|2022-07-29 03:35:00|725.04|724.54|724.94|724.44|725.14|724.64|724.94|724.44|0
1659066000000|2022-07-29 03:40:00|724.74|724.24|724.54|724.04|724.94|724.44|724.54|724.04|0
1659066300000|2022-07-29 03:45:00|724.34|723.84|724.34|723.84|724.74|724.24|724.34|723.84|0
1659066600000|2022-07-29 03:50:00|724.54|724.04|724.54|724.04|724.54|724.04|724.34|723.84|0
1659066900000|2022-07-29 03:55:00|724.34|723.84|724.34|723.84|724.54|724.04|724.14|723.64|0
1659067200000|2022-07-29 04:00:00|724.14|723.64|724.34|723.84|724.34|723.84|724.14|723.64|0
1659067500000|2022-07-29 04:05:00|724.54|724.04|724.54|724.04|724.54|724.04|724.34|723.84|0
1659068100000|2022-07-29 04:15:00|724.34|723.84|724.54|724.04|724.54|724.04|724.34|723.84|0
1659068400000|2022-07-29 04:20:00|724.74|724.24|724.74|724.24|724.74|724.24|724.74|724.24|0
1659068700000|2022-07-29 04:25:00|724.54|724.04|724.54|724.04|724.54|724.04|724.54|724.04|0
1659069000000|2022-07-29 04:30:00|724.34|723.84|724.34|723.84|724.34|723.84|724.14|723.64|0
1659069300000|2022-07-29 04:35:00|724.54|724.04|724.54|724.04|724.54|724.04|724.34|723.84|0
1659069600000|2022-07-29 04:40:00|724.34|723.84|724.34|723.84|724.54|724.04|724.34|723.84|0
1659069900000|2022-07-29 04:45:00|724.44|723.94|724.34|723.84|724.44|723.94|724.34|723.84|0
1659070200000|2022-07-29 04:50:00|724.14|723.64|724.14|723.64|724.34|723.84|724.14|723.64|0
1659070500000|2022-07-29 04:55:00|724.24|723.74|724.34|723.84|724.34|723.84|723.94|723.44|0
1659070800000|2022-07-29 05:00:00|724.14|723.64|724.34|723.84|724.34|723.84|723.94|723.44|0
1659071100000|2022-07-29 05:05:00|724.24|723.74|723.94|723.44|724.34|723.84|723.94|723.44|0
1659071400000|2022-07-29 05:10:00|724.04|723.54|723.74|723.24|724.14|723.64|723.64|723.14|0
1659071700000|2022-07-29 05:15:00|723.64|723.14|724.04|723.54|724.14|723.64|723.64|723.14|0
1659072000000|2022-07-29 05:20:00|723.94|723.44|724.14|723.64|724.24|723.74|723.94|723.44|0
1659072300000|2022-07-29 05:25:00|724.34|723.84|724.74|724.24|724.74|724.24|724.34|723.84|0
1659072600000|2022-07-29 05:30:00|724.54|724.04|725.14|724.64|725.14|724.64|724.54|724.04|0
1659072900000|2022-07-29 05:35:00|725.04|724.54|725.34|724.84|725.54|725.04|724.94|724.44|0
1659073200000|2022-07-29 05:40:00|725.24|724.74|724.94|724.44|725.24|724.74|724.74|724.24|0
1659073500000|2022-07-29 05:45:00|724.84|724.34|725.14|724.64|725.54|725.04|724.54|724.04|0
1659073800000|2022-07-29 05:50:00|724.94|724.44|724.94|724.44|725.14|724.64|724.74|724.24|0
1659074100000|2022-07-29 05:55:00|725.14|724.64|725.14|724.64|725.14|724.64|724.74|724.24|0
1659074400000|2022-07-29 06:00:00|725.04|724.84|724.44|724.14|725.24|724.94|724.24|723.94|108
1659074700000|2022-07-29 06:05:00|724.54|724.24|723.54|723.24|724.64|724.34|723.44|723.14|82
1659075000000|2022-07-29 06:10:00|723.44|723.14|723.14|722.84|723.74|723.44|722.94|722.64|47
1659075300000|2022-07-29 06:15:00|723.04|722.74|723.04|722.74|723.24|722.94|722.84|722.54|31
1659075600000|2022-07-29 06:20:00|723.14|722.84|723.74|723.44|723.74|723.44|722.94|722.64|17
1659075900000|2022-07-29 06:25:00|723.84|723.54|724.14|723.84|724.24|723.94|723.84|723.54|12
1659076200000|2022-07-29 06:30:00|724.04|723.74|723.74|723.44|724.34|724.04|723.64|723.34|9
1659076500000|2022-07-29 06:35:00|723.64|723.34|723.64|723.34|723.94|723.64|723.44|723.14|17
1659076800000|2022-07-29 06:40:00|723.74|723.44|723.14|722.84|723.84|723.54|722.94|722.64|19
1659077100000|2022-07-29 06:45:00|723.24|722.94|723.14|722.84|723.64|723.34|723.14|722.84|15
1659077400000|2022-07-29 06:50:00|723.24|722.94|723.34|723.04|723.34|723.04|722.84|722.54|69
1659077700000|2022-07-29 06:55:00|723.24|722.94|723.24|722.94|723.64|723.34|722.84|722.54|79
1659078000000|2022-07-29 07:00:00|723.14|723.04|723.24|723.14|723.54|723.44|721.74|721.64|570
1659078300000|2022-07-29 07:05:00|723.04|722.94|723.84|723.74|724.54|724.44|722.44|722.34|393
1659078600000|2022-07-29 07:10:00|723.74|723.64|723.94|723.84|724.34|724.24|723.14|723.04|230
1659078900000|2022-07-29 07:15:00|724.04|723.94|725.24|725.14|725.24|725.14|723.94|723.84|213
1659079200000|2022-07-29 07:20:00|725.34|725.24|725.24|725.14|725.84|725.74|724.94|724.84|276
1659079500000|2022-07-29 07:25:00|725.34|725.24|725.54|725.44|725.94|725.84|725.04|724.94|330
1659079800000|2022-07-29 07:30:00|725.44|725.34|723.94|723.84|725.44|725.34|723.64|723.54|316
1659080100000|2022-07-29 07:35:00|724.04|723.94|724.84|724.74|724.84|724.74|723.94|723.84|143
1659080400000|2022-07-29 07:40:00|724.79|724.69|725.29|725.19|725.59|725.49|724.39|724.29|146
1659080700000|2022-07-29 07:45:00|725.09|724.99|724.69|724.59|725.69|725.59|724.59|724.49|188
1659081000000|2022-07-29 07:50:00|724.79|724.69|724.19|724.09|724.99|724.89|724.09|723.99|126
1659081300000|2022-07-29 07:55:00|724.09|723.99|724.69|724.59|724.89|724.79|723.99|723.89|91
1659081600000|2022-07-29 08:00:00|724.59|724.49|724.29|724.19|724.99|724.89|724.29|724.19|136
1659081900000|2022-07-29 08:05:00|724.39|724.29|725.29|725.19|725.29|725.19|724.39|724.29|86
1659082200000|2022-07-29 08:10:00|725.19|725.09|724.99|724.89|725.89|725.79|724.99|724.89|157
1659082500000|2022-07-29 08:15:00|725.09|724.99|725.69|725.59|725.79|725.69|724.89|724.79|141
1659082800000|2022-07-29 08:20:00|725.79|725.69|724.69|724.59|725.79|725.69|724.59|724.49|93
1659083100000|2022-07-29 08:25:00|724.79|724.69|726.19|726.09|726.29|726.19|724.69|724.59|106
1659083400000|2022-07-29 08:30:00|726.09|725.99|725.99|725.89|726.19|726.09|725.89|725.79|112
1659083700000|2022-07-29 08:35:00|725.89|725.79|725.69|725.59|726.19|726.09|725.69|725.59|104
1659084000000|2022-07-29 08:40:00|725.59|725.49|725.49|725.39|726.39|726.29|725.09|724.99|154
1659084300000|2022-07-29 08:45:00|725.39|725.29|724.69|724.59|725.49|725.39|724.59|724.49|79
1659084600000|2022-07-29 08:50:00|724.79|724.69|724.49|724.39|725.09|724.99|724.49|724.39|71
1659084900000|2022-07-29 08:55:00|724.59|724.49|724.69|724.59|724.99|724.89|724.49|724.39|86
1659085200000|2022-07-29 09:00:00|724.79|724.69|724.59|724.49|724.79|724.69|724.19|724.09|102
1659085500000|2022-07-29 09:05:00|724.69|724.59|724.19|724.09|724.79|724.69|724.09|723.99|105
1659085800000|2022-07-29 09:10:00|724.09|723.99|724.29|724.19|724.39|724.29|723.99|723.89|90
1659086100000|2022-07-29 09:15:00|724.39|724.29|724.39|724.29|724.79|724.69|724.29|724.19|84
1659086400000|2022-07-29 09:20:00|724.49|724.39|724.49|724.39|724.59|724.49|723.99|723.89|97
1659086700000|2022-07-29 09:25:00|724.59|724.49|724.69|724.59|724.89|724.79|724.49|724.39|75
1659087000000|2022-07-29 09:30:00|724.79|724.69|725.39|725.29|725.39|725.29|724.69|724.59|101
1659087300000|2022-07-29 09:35:00|725.49|725.39|725.69|725.59|725.89|725.79|725.39|725.29|163
1659087600000|2022-07-29 09:40:00|725.59|725.49|725.79|725.69|725.89|725.79|725.59|725.49|82
1659087900000|2022-07-29 09:45:00|725.89|725.79|725.59|725.49|725.99|725.89|725.39|725.29|93
1659088200000|2022-07-29 09:50:00|725.69|725.59|725.89|725.79|726.29|726.19|725.59|725.49|151
1659088500000|2022-07-29 09:55:00|725.79|725.69|725.69|725.59|725.89|725.79|725.39|725.29|114
1659088800000|2022-07-29 10:00:00|725.79|725.69|725.49|725.39|725.99|725.89|725.09|724.99|141
1659089100000|2022-07-29 10:05:00|725.39|725.29|725.49|725.39|725.99|725.89|725.39|725.29|71
1659089400000|2022-07-29 10:10:00|725.39|725.29|725.09|724.99|725.59|725.49|724.99|724.89|83
1659089700000|2022-07-29 10:15:00|725.19|725.09|724.69|724.59|725.29|725.19|724.59|724.49|80
1659090000000|2022-07-29 10:20:00|724.59|724.49|724.89|724.79|725.29|725.19|724.59|724.49|88
1659090300000|2022-07-29 10:25:00|724.99|724.89|725.49|725.39|725.49|725.39|724.99|724.89|49
1659090600000|2022-07-29 10:30:00|725.59|725.49|726.09|725.99|726.09|725.99|725.59|725.49|115
1659090900000|2022-07-29 10:35:00|726.19|726.09|726.49|726.39|726.49|726.39|725.89|725.79|82
1659091200000|2022-07-29 10:40:00|726.39|726.29|726.39|726.29|726.59|726.49|726.29|726.19|59
1659091500000|2022-07-29 10:45:00|726.29|726.19|725.99|725.89|726.49|726.39|725.89|725.79|85
1659091800000|2022-07-29 10:50:00|726.09|725.99|726.09|725.99|726.39|726.29|725.99|725.89|79
1659092100000|2022-07-29 10:55:00|726.19|726.09|726.09|725.99|726.19|726.09|725.89|725.79|70
1659092400000|2022-07-29 11:00:00|725.99|725.89|725.79|725.69|726.19|726.09|725.59|725.49|109
1659092700000|2022-07-29 11:05:00|725.69|725.59|724.89|724.79|725.79|725.69|724.89|724.79|127
1659093000000|2022-07-29 11:10:00|724.99|724.89|724.99|724.89|725.39|725.29|724.79|724.69|57
1659093300000|2022-07-29 11:15:00|725.09|724.99|725.69|725.59|725.69|725.59|724.99|724.89|76
1659093600000|2022-07-29 11:20:00|725.79|725.69|725.49|725.39|725.89|725.79|725.29|725.19|160
1659093900000|2022-07-29 11:25:00|725.39|725.29|725.39|725.29|725.49|725.39|725.19|725.09|77
1659094200000|2022-07-29 11:30:00|725.49|725.39|725.89|725.79|725.99|725.89|725.39|725.29|74
1659094500000|2022-07-29 11:35:00|725.99|725.89|725.99|725.89|726.29|726.19|725.89|725.79|91
1659094800000|2022-07-29 11:40:00|726.07|725.97|725.77|725.67|726.07|725.97|725.67|725.57|71
1659095100000|2022-07-29 11:45:00|725.87|725.77|725.77|725.67|726.07|725.97|725.67|725.57|83
1659095400000|2022-07-29 11:50:00|725.87|725.77|726.07|725.97|726.27|726.17|725.77|725.67|46
1659095700000|2022-07-29 11:55:00|726.17|726.07|726.87|726.77|726.87|726.77|725.97|725.87|91
1659096000000|2022-07-29 12:00:00|726.77|726.67|727.47|727.37|727.57|727.47|726.67|726.57|173
1659096300000|2022-07-29 12:05:00|727.37|727.27|727.27|727.17|727.67|727.57|727.27|727.17|91
1659096600000|2022-07-29 12:10:00|727.37|727.27|727.07|726.97|727.47|727.37|726.87|726.77|99
1659096900000|2022-07-29 12:15:00|727.17|727.07|727.57|727.47|727.67|727.57|726.97|726.87|108
1659097200000|2022-07-29 12:20:00|727.47|727.37|727.57|727.47|727.57|727.47|727.17|727.07|76
1659097500000|2022-07-29 12:25:00|727.67|727.57|727.57|727.47|727.97|727.87|727.47|727.37|151
1659097800000|2022-07-29 12:30:00|727.67|727.57|726.57|726.47|727.67|727.57|726.47|726.37|234
1659098100000|2022-07-29 12:35:00|726.67|726.57|726.77|726.67|727.17|727.07|726.27|726.17|75
1659098400000|2022-07-29 12:40:00|726.67|726.57|726.97|726.87|727.17|727.07|726.67|726.57|80
1659098700000|2022-07-29 12:45:00|727.07|726.97|727.27|727.17|727.47|727.37|726.97|726.87|124
1659099000000|2022-07-29 12:50:00|727.37|727.27|727.47|727.37|727.57|727.47|727.07|726.97|98
1659099300000|2022-07-29 12:55:00|727.57|727.47|727.07|726.97|727.57|727.47|727.07|726.97|81
1659099600000|2022-07-29 13:00:00|727.17|727.07|726.57|726.47|727.47|727.37|726.47|726.37|111
1659099900000|2022-07-29 13:05:00|726.47|726.37|726.77|726.67|726.87|726.77|726.47|726.37|81
1659100200000|2022-07-29 13:10:00|726.87|726.77|726.67|726.57|726.97|726.87|726.47|726.37|72
1659100500000|2022-07-29 13:15:00|726.57|726.47|726.97|726.87|726.97|726.87|726.57|726.47|114
1659100800000|2022-07-29 13:20:00|726.87|726.77|727.57|727.47|727.57|727.47|726.77|726.67|111
1659101100000|2022-07-29 13:25:00|727.67|727.57|727.67|727.57|727.77|727.67|727.37|727.27|133
1659101400000|2022-07-29 13:30:00|727.77|727.67|726.97|726.87|727.87|727.77|726.67|726.57|490
1659101700000|2022-07-29 13:35:00|726.87|726.77|727.47|727.37|727.57|727.47|726.37|726.27|296
1659102000000|2022-07-29 13:40:00|727.37|727.27|728.87|728.77|729.17|729.07|727.37|727.27|427
1659102300000|2022-07-29 13:45:00|728.97|728.87|728.77|728.67|729.87|729.77|728.67|728.57|467
1659102600000|2022-07-29 13:50:00|728.67|728.57|729.27|729.17|729.57|729.47|728.67|728.57|248
1659102900000|2022-07-29 13:55:00|729.17|729.07|729.47|729.37|729.97|729.87|728.77|728.67|371
1659103200000|2022-07-29 14:00:00|729.37|729.27|730.67|730.57|730.97|730.87|729.07|728.97|280
1659103500000|2022-07-29 14:05:00|730.77|730.67|731.07|730.97|731.47|731.37|730.67|730.57|218
1659103800000|2022-07-29 14:10:00|731|730.9|731.1|731|731.7|731.6|730.6|730.5|201
1659104100000|2022-07-29 14:15:00|731|730.9|731.3|731.2|731.6|731.5|730.8|730.7|140
1659104400000|2022-07-29 14:20:00|731.4|731.3|731.8|731.7|732.1|732|731.2|731.1|255
1659104700000|2022-07-29 14:25:00|731.9|731.8|731.5|731.4|732.4|732.3|731.5|731.4|152
1659105000000|2022-07-29 14:30:00|731.6|731.5|731.1|731|731.8|731.7|731|730.9|220
1659105300000|2022-07-29 14:35:00|731.2|731.1|731.6|731.5|731.8|731.7|731.2|731.1|162
1659105600000|2022-07-29 14:40:00|731.7|731.6|732.5|732.4|732.6|732.5|731.6|731.5|192
1659105900000|2022-07-29 14:45:00|732.6|732.5|731.6|731.5|732.7|732.6|731.5|731.4|152
1659106200000|2022-07-29 14:50:00|731.5|731.4|731.7|731.6|732|731.9|731.4|731.3|147
1659106500000|2022-07-29 14:55:00|731.6|731.5|730.5|730.4|731.9|731.8|730.5|730.4|145
1659106800000|2022-07-29 15:00:00|730.4|730.3|730.3|730.2|730.9|730.8|730.2|730.1|311
1659107100000|2022-07-29 15:05:00|730.2|730.1|730.6|730.5|731|730.9|730.2|730.1|174
1659107400000|2022-07-29 15:10:00|730.7|730.6|730.2|730.1|730.7|730.6|729.9|729.8|149
1659107700000|2022-07-29 15:15:00|730.1|730|730.7|730.6|730.7|730.6|729.6|729.5|284
1659108000000|2022-07-29 15:20:00|730.6|730.5|730.7|730.6|731.1|731|730.5|730.4|365
1659108300000|2022-07-29 15:25:00|730.6|730.5|730.3|730.2|730.7|730.6|729.9|729.8|518
1659108600000|2022-07-29 15:30:00|730.4|730.1|729.8|729.5|730.6|730.3|729.2|728.9|1119
1659108900000|2022-07-29 15:35:00|729.7|729.4|730.7|730.4|730.8|730.5|729.6|729.3|417
1659109200000|2022-07-29 15:40:00|730.8|730.5|731.5|731.2|731.5|731.2|730.6|730.3|84
1659109500000|2022-07-29 15:45:00|731.4|731.1|730.7|730.4|731.4|731.1|730.7|730.4|31
1659109800000|2022-07-29 15:50:00|730.8|730.5|731|730.7|731.1|730.8|730.6|730.3|12
1659110100000|2022-07-29 15:55:00|731.1|730.8|730.7|730.4|731.2|730.9|730.7|730.4|26
1659110400000|2022-07-29 16:00:00|730.8|730.5|730.5|730.2|731|730.7|730.5|730.2|44
1659110700000|2022-07-29 16:05:00|730.4|730.1|729.8|729.5|730.5|730.2|729.6|729.3|40
1659111000000|2022-07-29 16:10:00|729.9|729.6|730.1|729.8|730.4|730.1|729.9|729.6|27
1659111300000|2022-07-29 16:15:00|730.2|729.9|730.4|730.1|730.9|730.6|730.1|729.8|10
1659111600000|2022-07-29 16:20:00|730.5|730.2|730.7|730.4|730.8|730.5|730.3|730|13
1659111900000|2022-07-29 16:25:00|730.6|730.3|730.6|730.3|730.8|730.5|730.5|730.2|17
1659112200000|2022-07-29 16:30:00|730.7|730.4|730.8|730.5|731|730.7|730.6|730.3|15
1659112500000|2022-07-29 16:35:00|730.7|730.4|731.1|730.8|731.2|730.9|730.3|730|12
1659112800000|2022-07-29 16:40:00|731|730.7|731.3|731|731.3|731|730.9|730.6|36
1659113100000|2022-07-29 16:45:00|731.2|730.9|731.4|731.1|731.8|731.5|731.2|730.9|30
1659113400000|2022-07-29 16:50:00|731.5|731.2|731.8|731.5|731.9|731.6|731.3|731|19
1659113700000|2022-07-29 16:55:00|731.9|731.6|731.6|731.3|732|731.7|731.6|731.3|7
1659114000000|2022-07-29 17:00:00|731.5|731.2|731.3|731|731.6|731.3|731.2|730.9|14
1659114300000|2022-07-29 17:05:00|731.2|730.9|731.4|731.1|731.5|731.2|731.2|730.9|11
1659114600000|2022-07-29 17:10:00|731.3|731|731.5|731.2|731.6|731.3|731.2|730.9|5
1659114900000|2022-07-29 17:15:00|731.4|731.1|731.5|731.2|731.7|731.4|731.4|731.1|4
1659115200000|2022-07-29 17:20:00|731.6|731.3|731.5|731.2|731.8|731.5|731.4|731.1|16
1659115500000|2022-07-29 17:25:00|731.6|731.3|731.1|730.8|731.6|731.3|731|730.7|2
1659115800000|2022-07-29 17:30:00|731.2|730.9|731.3|731|731.6|731.3|731.1|730.8|1
1659116100000|2022-07-29 17:35:00|731.4|731.1|731.4|731.1|731.4|731.1|731.2|730.9|14
1659116400000|2022-07-29 17:40:00|731.5|731.2|731.4|731.1|731.5|731.2|731.2|730.9|13
1659116700000|2022-07-29 17:45:00|731.3|731|731.4|731.1|731.5|731.2|731.2|730.9|15
1659117000000|2022-07-29 17:50:00|731.3|731|731.4|731.1|731.5|731.2|731.1|730.8|25
1659117300000|2022-07-29 17:55:00|731.5|731.2|731.1|730.8|731.5|731.2|731|730.7|7
1659117600000|2022-07-29 18:00:00|731.2|730.9|731.2|730.9|731.3|731|730.8|730.5|8
1659117900000|2022-07-29 18:05:00|731.3|731|731.5|731.2|731.5|731.2|731.3|731|12
1659118200000|2022-07-29 18:10:00|731.4|731.1|731.5|731.2|731.6|731.3|731.4|731.1|12
1659118500000|2022-07-29 18:15:00|731.4|731.1|731.7|731.4|731.7|731.4|731.3|731|7
1659118800000|2022-07-29 18:20:00|731.8|731.5|731.5|731.2|731.8|731.5|731.4|731.1|7
1659119100000|2022-07-29 18:25:00|731.6|731.3|731.8|731.5|731.8|731.5|731.3|731|27
1659119400000|2022-07-29 18:30:00|731.9|731.6|731.9|731.6|731.9|731.6|731.6|731.3|8
1659119700000|2022-07-29 18:35:00|732|731.7|732.1|731.8|732.6|732.3|732|731.7|13
1659120000000|2022-07-29 18:40:00|732|731.7|731.9|731.6|732.1|731.8|731.8|731.5|5
1659120300000|2022-07-29 18:45:00|731.8|731.5|732.1|731.8|732.2|731.9|731.8|731.5|11
1659120600000|2022-07-29 18:50:00|732.2|731.9|732.4|732.1|732.4|732.1|732|731.7|10
1659120900000|2022-07-29 18:55:00|732.3|732|732.2|731.9|732.5|732.2|732|731.7|4
1659121200000|2022-07-29 19:00:00|732.1|731.8|732.6|732.3|732.6|732.3|732|731.7|13
1659121500000|2022-07-29 19:05:00|732.5|732.2|732|731.7|732.5|732.2|731.9|731.6|16
1659121800000|2022-07-29 19:10:00|731.9|731.6|732.5|732.2|732.5|732.2|731.7|731.4|23
1659122100000|2022-07-29 19:15:00|732.4|732.1|732.4|732.1|732.4|732.1|732|731.7|6
1659122400000|2022-07-29 19:20:00|732.3|732|732.5|732.2|732.5|732.2|732.2|731.9|3
1659122700000|2022-07-29 19:25:00|732.4|732.1|732.4|732.1|732.6|732.3|732.4|732.1|15
1659123000000|2022-07-29 19:30:00|732.5|732.2|733.4|733.1|733.4|733.1|732.2|731.9|102
1659123300000|2022-07-29 19:35:00|733.3|733|733.5|733.2|733.9|733.6|733.2|732.9|41
1659123600000|2022-07-29 19:40:00|733.4|733.1|733.2|732.9|733.4|733.1|732.8|732.5|40
1659123900000|2022-07-29 19:45:00|733.1|732.8|733.5|733.2|733.7|733.4|732.9|732.6|32
1659124200000|2022-07-29 19:50:00|733.6|733.3|733.3|733|733.8|733.5|732.9|732.6|53
1659124500000|2022-07-29 19:55:00|733.4|733.1|734|733.5|734|733.7|733.2|732.9|190
1659124800000|2022-07-29 20:00:00|733.7|733.2|733.5|733|734.1|733.6|733.5|733|0
1659125100000|2022-07-29 20:05:00|733.6|733.1|733.2|732.7|733.7|733.2|733.2|732.7|0
1659125400000|2022-07-29 20:10:00|733.3|732.8|733.3|732.8|733.5|733|733.2|732.7|0
1659125700000|2022-07-29 20:15:00|733.6|733.1|733.6|733.1|733.7|733.2|733.5|733|0
1659126000000|2022-07-29 20:20:00|733.7|733.2|733.6|733.1|733.7|733.2|733.6|733.1|0
1659126300000|2022-07-29 20:25:00|733.5|733|733.5|733|733.5|733|733.5|733|0
1659126600000|2022-07-29 20:30:00|733.6|733.1|733.6|733.1|733.6|733.1|733.5|733|0
1659126900000|2022-07-29 20:35:00|733.5|733|733.5|733|733.6|733.1|733.5|733|0
1659127200000|2022-07-29 20:40:00|733.6|733.1|733.6|733.1|733.7|733.2|733.6|733.1|0
1659127500000|2022-07-29 20:45:00|733.7|733.2|733.6|733.1|733.7|733.2|733.6|733.1|0
1659127800000|2022-07-29 20:50:00|733.7|733.2|733.6|733.1|733.7|733.2|733.6|733.1|0
1659128100000|2022-07-29 20:55:00|733.7|733.2|733.6|733.1|733.7|733.2|733.6|733.1|0
1659304800000|2022-07-31 22:00:00|733|732.5|732.5|732|733|732.5|732.2|731.7|0
1659305100000|2022-07-31 22:05:00|732.4|731.9|732.2|731.7|732.5|732|732.1|731.6|0
1659305400000|2022-07-31 22:10:00|732.3|731.8|731.9|731.4|732.3|731.8|731.9|731.4|0
1659305700000|2022-07-31 22:15:00|732|731.5|731.6|731.1|732.1|731.6|731.4|730.9|0
1659306000000|2022-07-31 22:20:00|731.5|731|731.1|730.6|731.7|731.2|731|730.5|0
1659306300000|2022-07-31 22:25:00|731.2|730.7|731.3|730.8|731.3|730.8|731.1|730.6|0
1659306600000|2022-07-31 22:30:00|731.2|730.7|731.4|730.9|731.5|731|731|730.5|0
1659306900000|2022-07-31 22:35:00|731.3|730.8|731.2|730.7|731.4|730.9|731|730.5|0
1659307200000|2022-07-31 22:40:00|731.3|730.8|731|730.5|731.4|730.9|731|730.5|0
1659307500000|2022-07-31 22:45:00|730.9|730.4|730.7|730.2|731|730.5|730.6|730.1|0
1659307800000|2022-07-31 22:50:00|730.8|730.3|730.9|730.4|730.9|730.4|730.8|730.3|0
1659308100000|2022-07-31 22:55:00|730.8|730.3|731|730.5|731|730.5|730.7|730.2|0
1659308400000|2022-07-31 23:00:00|730.9|730.4|731|730.5|731|730.5|730.7|730.2|0
1659308700000|2022-07-31 23:05:00|730.9|730.4|731.2|730.7|731.2|730.7|730.8|730.3|0
1659309000000|2022-07-31 23:10:00|731.3|730.8|731.3|730.8|731.5|731|731.2|730.7|0
1659309300000|2022-07-31 23:15:00|731.3|730.8|731.4|730.9|731.6|731.1|731.2|730.7|0
1659309600000|2022-07-31 23:20:00|731.3|730.8|731.3|730.8|731.4|730.9|731.2|730.7|0
1659309900000|2022-07-31 23:25:00|731.2|730.7|731.3|730.8|731.4|730.9|731|730.5|0
1659310200000|2022-07-31 23:30:00|731.3|730.8|731.5|731|731.5|731|731.3|730.8|0
1659310500000|2022-07-31 23:35:00|731.6|731.1|731.4|730.9|731.6|731.1|731.3|730.8|0
1659310800000|2022-07-31 23:40:00|731.5|731|731.4|730.9|731.9|731.4|731.4|730.9|0
1659311100000|2022-07-31 23:45:00|731.3|730.8|731.2|730.7|731.4|730.9|730.9|730.4|0
1659311400000|2022-07-31 23:50:00|731.3|730.8|731.3|730.8|731.4|730.9|731|730.5|0
1659311700000|2022-07-31 23:55:00|731.2|730.7|731.1|730.6|731.4|730.9|731.1|730.6|0
1659312000000|2022-08-01 00:00:00|731|730.5|730.8|730.3|731.2|730.7|730.7|730.2|0
1659312300000|2022-08-01 00:05:00|730.9|730.4|730.4|729.9|731|730.5|730.4|729.9|0
1659312600000|2022-08-01 00:10:00|730.3|729.8|730.4|729.9|730.6|730.1|730.3|729.8|0
1659312900000|2022-08-01 00:15:00|730.5|730|730.5|730|730.9|730.4|730.3|729.8|0
1659313200000|2022-08-01 00:20:00|730.3|729.8|730.5|730|730.9|730.4|730.1|729.6|0
1659313500000|2022-08-01 00:25:00|730.3|729.8|730.7|730.2|730.9|730.4|730.3|729.8|0
1659313800000|2022-08-01 00:30:00|730.6|730.1|730.3|729.8|730.6|730.1|730.3|729.8|0
1659314100000|2022-08-01 00:35:00|730.2|729.7|730.1|729.6|730.3|729.8|730|729.5|0
1659314400000|2022-08-01 00:40:00|730.3|729.8|729.9|729.4|730.3|729.8|729.9|729.4|0
1659314700000|2022-08-01 00:45:00|730.1|729.6|730.5|730|730.5|730|730.1|729.6|0
1659315300000|2022-08-01 00:55:00|730.3|729.8|730.1|729.6|730.5|730|730.1|729.6|0
1659315600000|2022-08-01 01:00:00|730.3|729.8|729.7|729.2|730.3|729.8|729.7|729.2|0
1659315900000|2022-08-01 01:05:00|729.5|729|729.7|729.2|729.7|729.2|729.5|729|0
1659316200000|2022-08-01 01:10:00|729.9|729.4|729.9|729.4|730|729.5|729.9|729.4|0
1659316500000|2022-08-01 01:15:00|729.7|729.2|730.3|729.8|730.3|729.8|729.7|729.2|0
1659316800000|2022-08-01 01:20:00|730.5|730|730.1|729.6|730.5|730|730.1|729.6|0
1659317100000|2022-08-01 01:25:00|729.9|729.4|730.1|729.6|730.1|729.6|729.9|729.4|0
1659317400000|2022-08-01 01:30:00|729.9|729.4|730.3|729.8|730.3|729.8|729.7|729.2|0
1659317700000|2022-08-01 01:35:00|730.5|730|730.3|729.8|730.5|730|730.1|729.6|0
1659318000000|2022-08-01 01:40:00|730.1|729.6|729.9|729.4|730.1|729.6|729.9|729.4|0
1659318300000|2022-08-01 01:45:00|730.1|729.6|729.7|729.2|730.1|729.6|729.7|729.2|0
1659318600000|2022-08-01 01:50:00|729.9|729.4|730.1|729.6|730.3|729.8|729.9|729.4|0
1659318900000|2022-08-01 01:55:00|730.3|729.8|730.7|730.2|730.7|730.2|730.3|729.8|0
1659319200000|2022-08-01 02:00:00|730.5|730|730.3|729.8|730.7|730.2|730.3|729.8|0
1659319500000|2022-08-01 02:05:00|730.5|730|730.1|729.6|730.5|730|730.1|729.6|0
1659319800000|2022-08-01 02:10:00|729.9|729.4|730.1|729.6|730.1|729.6|729.9|729.4|0
1659320100000|2022-08-01 02:15:00|729.9|729.4|729.9|729.4|730.1|729.6|729.9|729.4|0
1659320400000|2022-08-01 02:20:00|729.7|729.2|729.9|729.4|729.9|729.4|729.7|729.2|0
1659320700000|2022-08-01 02:25:00|730.1|729.6|730.1|729.6|730.1|729.6|730.1|729.6|0
1659321000000|2022-08-01 02:30:00|730.3|729.8|729.9|729.4|730.3|729.8|729.9|729.4|0
1659321300000|2022-08-01 02:35:00|729.7|729.2|729.7|729.2|729.9|729.4|729.7|729.2|0
1659321900000|2022-08-01 02:45:00|729.9|729.4|729.9|729.4|730.1|729.6|729.9|729.4|0
1659322200000|2022-08-01 02:50:00|730.1|729.6|730.1|729.6|730.1|729.6|730.1|729.6|0
1659322500000|2022-08-01 02:55:00|729.9|729.4|729.7|729.2|729.9|729.4|729.7|729.2|0
1659322800000|2022-08-01 03:00:00|729.5|729|729.4|728.9|729.5|729|729.4|728.9|0
1659323100000|2022-08-01 03:05:00|729.3|728.8|729|728.5|729.3|728.8|729|728.5|0
1659323700000|2022-08-01 03:15:00|729.2|728.7|728.4|727.9|729.2|728.7|728.4|727.9|0
1659324000000|2022-08-01 03:20:00|728.2|727.7|727.8|727.3|728.2|727.7|727.8|727.3|0
1659324300000|2022-08-01 03:25:00|727.6|727.1|727.6|727.1|727.6|727.1|727.6|727.1|0
1659324600000|2022-08-01 03:30:00|727.4|726.9|727.3|726.8|727.4|726.9|727.2|726.7|0
1659324900000|2022-08-01 03:35:00|727.2|726.7|727.4|726.9|727.4|726.9|727.2|726.7|0
1659325200000|2022-08-01 03:40:00|727.3|726.8|727.3|726.8|727.3|726.8|727.3|726.8|0
1659325500000|2022-08-01 03:45:00|727.2|726.7|726.9|726.4|727.3|726.8|726.9|726.4|0
1659325800000|2022-08-01 03:50:00|727.1|726.6|727.1|726.6|727.1|726.6|727.1|726.6|0
1659326700000|2022-08-01 04:05:00|727|726.5|726.9|726.4|727|726.5|726.9|726.4|0
1659327300000|2022-08-01 04:15:00|727|726.5|727.1|726.6|727.1|726.6|726.9|726.4|0
1659328200000|2022-08-01 04:30:00|726.9|726.4|727.1|726.6|727.1|726.6|726.9|726.4|0
1659328500000|2022-08-01 04:35:00|726.9|726.4|726.7|726.2|726.9|726.4|726.7|726.2|0
1659329100000|2022-08-01 04:45:00|726.8|726.3|726.7|726.2|726.8|726.3|726.7|726.2|0
1659329400000|2022-08-01 04:50:00|726.8|726.3|726.9|726.4|726.9|726.4|726.8|726.3|0
1659329700000|2022-08-01 04:55:00|727.1|726.6|727.2|726.7|727.2|726.7|727.1|726.6|0
1659330300000|2022-08-01 05:05:00|727.1|726.6|727.2|726.7|727.2|726.7|727.1|726.6|0
1659330600000|2022-08-01 05:10:00|727.1|726.6|727.1|726.6|727.2|726.7|727.1|726.6|0
1659330900000|2022-08-01 05:15:00|727.3|726.8|727.5|727|727.5|727|727.1|726.6|0
1659331200000|2022-08-01 05:20:00|727.7|727.2|727.5|727|727.7|727.2|727.5|727|0
1659331500000|2022-08-01 05:25:00|727.7|727.2|727.9|727.4|727.9|727.4|727.7|727.2|0
1659331800000|2022-08-01 05:30:00|728.1|727.6|727.5|727|728.1|727.6|727.5|727|0
1659332100000|2022-08-01 05:35:00|727.3|726.8|726.9|726.4|727.3|726.8|726.9|726.4|0
1659332400000|2022-08-01 05:40:00|726.8|726.3|726.6|726.1|726.8|726.3|726.6|726.1|0
1659332700000|2022-08-01 05:45:00|726.8|726.3|727.1|726.6|727.1|726.6|726.7|726.2|0
1659333000000|2022-08-01 05:50:00|727.2|726.7|727.7|727.2|727.7|727.2|727.1|726.6|0
1659333300000|2022-08-01 05:55:00|727.6|727.1|728.3|727.8|728.3|727.8|727.6|727.1|0
1659333600000|2022-08-01 06:00:00|729.3|729|729.1|728.8|729.9|729.6|729|728.7|127
1659333900000|2022-08-01 06:05:00|729.2|728.9|729.4|729.1|729.5|729.2|729.1|728.8|38
1659334200000|2022-08-01 06:10:00|729.3|729|729.7|729.4|729.7|729.4|729.2|728.9|23
1659334500000|2022-08-01 06:15:00|729.6|729.3|729.1|728.8|729.7|729.4|729|728.7|29
1659334800000|2022-08-01 06:20:00|729.2|728.9|728.8|728.5|729.2|728.9|728.6|728.3|67
1659335100000|2022-08-01 06:25:00|728.7|728.4|728.8|728.5|728.9|728.6|728.6|728.3|20
1659335400000|2022-08-01 06:30:00|728.9|728.6|728.8|728.5|729.1|728.8|728.6|728.3|65
1659335700000|2022-08-01 06:35:00|728.7|728.4|728.7|728.4|728.8|728.5|728.6|728.3|42
1659336000000|2022-08-01 06:40:00|728.8|728.5|728.9|728.6|729|728.7|728.8|728.5|16
1659336300000|2022-08-01 06:45:00|729|728.7|729|728.7|729.2|728.9|728.9|728.6|28
1659336600000|2022-08-01 06:50:00|729.1|728.8|729.1|728.8|729.1|728.8|728.9|728.6|35
1659336900000|2022-08-01 06:55:00|729.2|728.9|729.1|728.8|729.3|729|728.9|728.6|31
1659337200000|2022-08-01 07:00:00|729|728.9|729.7|729.6|729.9|729.8|728|727.9|944
1659337500000|2022-08-01 07:05:00|729.6|729.5|728.7|728.6|729.7|729.6|728.5|728.4|289
1659337800000|2022-08-01 07:10:00|728.6|728.5|727.9|727.8|728.6|728.5|727.8|727.7|260
1659338100000|2022-08-01 07:15:00|728|727.9|728|727.9|728.4|728.3|727.5|727.4|170
1659338400000|2022-08-01 07:20:00|728.1|728|728.2|728.1|728.7|728.6|728|727.9|193
1659338700000|2022-08-01 07:25:00|728.3|728.2|727.8|727.7|728.3|728.2|727.7|727.6|176
1659339000000|2022-08-01 07:30:00|727.9|727.8|728.4|728.3|729|728.9|727.9|727.8|224
1659339300000|2022-08-01 07:35:00|728.3|728.2|729.1|729|729.3|729.2|728.3|728.2|188
1659339600000|2022-08-01 07:40:00|729.07|728.97|728.97|728.87|729.37|729.27|728.87|728.77|147
1659339900000|2022-08-01 07:45:00|729.07|728.97|729.17|729.07|729.37|729.27|728.57|728.47|158
1659340200000|2022-08-01 07:50:00|729.07|728.97|729.07|728.97|729.27|729.17|728.87|728.77|110
1659340500000|2022-08-01 07:55:00|729.17|729.07|729.57|729.47|729.67|729.57|729.17|729.07|126
1659340800000|2022-08-01 08:00:00|729.67|729.57|730.07|729.97|730.07|729.97|729.67|729.57|159
1659341100000|2022-08-01 08:05:00|730.17|730.07|730.47|730.37|730.87|730.77|730.17|730.07|131
1659341400000|2022-08-01 08:10:00|730.57|730.47|729.57|729.47|730.87|730.77|729.57|729.47|152
1659341700000|2022-08-01 08:15:00|729.47|729.37|730.27|730.17|730.47|730.37|729.47|729.37|94
1659342000000|2022-08-01 08:20:00|730.17|730.07|729.87|729.77|730.47|730.37|729.87|729.77|101
1659342300000|2022-08-01 08:25:00|729.77|729.67|729.67|729.57|730.07|729.97|729.47|729.37|106
1659342600000|2022-08-01 08:30:00|729.57|729.47|729.87|729.77|730.07|729.97|729.47|729.37|93
1659342900000|2022-08-01 08:35:00|729.97|729.87|729.67|729.57|729.97|729.87|729.47|729.37|80
1659343200000|2022-08-01 08:40:00|729.57|729.47|729.17|729.07|729.67|729.57|729.07|728.97|70
1659343500000|2022-08-01 08:45:00|729.27|729.17|728.77|728.67|729.37|729.27|728.67|728.57|102
1659343800000|2022-08-01 08:50:00|728.67|728.57|729.07|728.97|729.07|728.97|728.57|728.47|83
1659344100000|2022-08-01 08:55:00|729.17|729.07|728.87|728.77|729.27|729.17|728.87|728.77|56
1659344400000|2022-08-01 09:00:00|728.97|728.87|729.27|729.17|729.37|729.27|728.77|728.67|74
1659344700000|2022-08-01 09:05:00|729.37|729.27|728.87|728.77|729.37|729.27|728.67|728.57|59
1659345000000|2022-08-01 09:10:00|728.77|728.67|729.37|729.27|729.47|729.37|728.77|728.67|94
1659345300000|2022-08-01 09:15:00|729.27|729.17|729.17|729.07|729.37|729.27|728.97|728.87|72
1659345600000|2022-08-01 09:20:00|729.07|728.97|728.87|728.77|729.07|728.97|728.67|728.57|79
1659345900000|2022-08-01 09:25:00|728.97|728.87|728.77|728.67|729.17|729.07|728.67|728.57|65
1659346200000|2022-08-01 09:30:00|728.87|728.77|729.37|729.27|729.37|729.27|728.77|728.67|108
1659346500000|2022-08-01 09:35:00|729.47|729.37|729.37|729.27|729.67|729.57|729.17|729.07|77
1659346800000|2022-08-01 09:40:00|729.27|729.17|729.37|729.27|729.47|729.37|729.07|728.97|38
1659347100000|2022-08-01 09:45:00|729.47|729.37|729.67|729.57|729.67|729.57|729.27|729.17|38
1659347400000|2022-08-01 09:50:00|729.77|729.67|729.97|729.87|729.97|729.87|729.57|729.47|90
1659347700000|2022-08-01 09:55:00|730.07|729.97|730.27|730.17|730.27|730.17|729.97|729.87|94
1659348000000|2022-08-01 10:00:00|730.37|730.27|730.67|730.57|730.67|730.57|730.27|730.17|111
1659348300000|2022-08-01 10:05:00|730.77|730.67|730.87|730.77|731.07|730.97|730.67|730.57|73
1659348600000|2022-08-01 10:10:00|730.97|730.87|730.77|730.67|730.97|730.87|730.47|730.37|44
1659348900000|2022-08-01 10:15:00|730.67|730.57|730.67|730.57|730.97|730.87|730.67|730.57|51
1659349200000|2022-08-01 10:20:00|730.57|730.47|729.97|729.87|730.57|730.47|729.87|729.77|83
1659349500000|2022-08-01 10:25:00|730.07|729.97|729.97|729.87|730.07|729.97|729.87|729.77|63
1659349800000|2022-08-01 10:30:00|730.07|729.97|730.17|730.07|730.27|730.17|729.67|729.57|57
1659350100000|2022-08-01 10:35:00|730.07|729.97|730.07|729.97|730.27|730.17|729.97|729.87|29
1659350400000|2022-08-01 10:40:00|729.97|729.87|730.07|729.97|730.17|730.07|729.87|729.77|41
1659350700000|2022-08-01 10:45:00|729.97|729.87|730.17|730.07|730.27|730.17|729.87|729.77|43
1659351000000|2022-08-01 10:50:00|730.07|729.97|730.17|730.07|730.27|730.17|729.97|729.87|45
1659351300000|2022-08-01 10:55:00|730.27|730.17|730.67|730.57|730.67|730.57|730.07|729.97|49
1659351600000|2022-08-01 11:00:00|730.57|730.47|730.37|730.27|730.67|730.57|730.17|730.07|67
1659351900000|2022-08-01 11:05:00|730.47|730.37|730.47|730.37|730.77|730.67|730.37|730.27|69
1659352200000|2022-08-01 11:10:00|730.57|730.47|731.47|731.37|731.47|731.37|730.57|730.47|73
1659352500000|2022-08-01 11:15:00|731.37|731.27|731.37|731.27|731.87|731.77|731.37|731.27|65
1659352800000|2022-08-01 11:20:00|731.47|731.37|731.77|731.67|731.87|731.77|731.27|731.17|58
1659353100000|2022-08-01 11:25:00|731.87|731.77|731.87|731.77|732.47|732.37|731.87|731.77|91
1659353400000|2022-08-01 11:30:00|731.77|731.67|731.47|731.37|731.97|731.87|731.47|731.37|116
1659353700000|2022-08-01 11:35:00|731.57|731.47|731.97|731.87|731.97|731.87|731.47|731.37|88
1659354000000|2022-08-01 11:40:00|731.96|731.86|732.06|731.96|732.46|732.36|731.86|731.76|76
1659354300000|2022-08-01 11:45:00|731.96|731.86|732.06|731.96|732.36|732.26|731.96|731.86|60
1659354600000|2022-08-01 11:50:00|731.96|731.86|731.86|731.76|732.06|731.96|731.76|731.66|37
1659354900000|2022-08-01 11:55:00|731.76|731.66|731.56|731.46|731.76|731.66|731.36|731.26|56
1659355200000|2022-08-01 12:00:00|731.66|731.56|730.96|730.86|731.66|731.56|730.96|730.86|68
1659355500000|2022-08-01 12:05:00|730.86|730.76|730.36|730.26|730.96|730.86|730.16|730.06|98
1659355800000|2022-08-01 12:10:00|730.46|730.36|730.26|730.16|730.56|730.46|730.26|730.16|68
1659356100000|2022-08-01 12:15:00|730.36|730.26|730.26|730.16|730.66|730.56|730.26|730.16|51
1659356400000|2022-08-01 12:20:00|730.36|730.26|730.36|730.26|730.46|730.36|730.16|730.06|81
1659356700000|2022-08-01 12:25:00|730.26|730.16|730.56|730.46|730.56|730.46|730.26|730.16|51
1659357000000|2022-08-01 12:30:00|730.66|730.56|730.46|730.36|730.76|730.66|730.36|730.26|92
1659357300000|2022-08-01 12:35:00|730.36|730.26|730.26|730.16|730.56|730.46|730.26|730.16|44
1659357600000|2022-08-01 12:40:00|730.36|730.26|730.36|730.26|730.36|730.26|729.86|729.76|70
1659357900000|2022-08-01 12:45:00|730.26|730.16|729.26|729.16|730.26|730.16|729.16|729.06|132
1659358200000|2022-08-01 12:50:00|729.36|729.26|728.26|728.16|729.46|729.36|728.16|728.06|247
1659358500000|2022-08-01 12:55:00|728.16|728.06|728.36|728.26|728.66|728.56|728.16|728.06|140
1659358800000|2022-08-01 13:00:00|728.26|728.16|726.66|726.56|728.56|728.46|726.26|726.16|299
1659359100000|2022-08-01 13:05:00|726.56|726.46|727.56|727.46|727.56|727.46|726.56|726.46|177
1659359400000|2022-08-01 13:10:00|727.46|727.36|727.76|727.66|727.76|727.66|727.06|726.96|134
1659359700000|2022-08-01 13:15:00|727.66|727.56|727.36|727.26|727.76|727.66|727.36|727.26|113
1659360000000|2022-08-01 13:20:00|727.46|727.36|727.56|727.46|727.66|727.56|727.16|727.06|89
1659360300000|2022-08-01 13:25:00|727.46|727.36|727.26|727.16|727.56|727.46|726.96|726.86|93
1659360600000|2022-08-01 13:30:00|727.36|727.26|726.46|726.36|727.56|727.46|725.36|725.26|282
1659360900000|2022-08-01 13:35:00|726.36|726.26|725.86|725.76|726.96|726.86|725.16|725.06|251
1659361200000|2022-08-01 13:40:00|725.96|725.86|726.86|726.76|727.26|727.16|725.56|725.46|239
1659361500000|2022-08-01 13:45:00|726.96|726.86|727.26|727.16|727.56|727.46|726.46|726.36|196
1659361800000|2022-08-01 13:50:00|727.36|727.26|727.96|727.86|728.06|727.96|727.16|727.06|237
1659362100000|2022-08-01 13:55:00|728.06|727.96|727.86|727.76|728.36|728.26|727.56|727.46|190
1659362400000|2022-08-01 14:00:00|727.56|727.46|728.76|728.66|728.96|728.86|727.16|727.06|419
1659362700000|2022-08-01 14:05:00|728.66|728.56|728.86|728.76|730.56|730.46|728.66|728.56|283
1659363000000|2022-08-01 14:10:00|728.92|728.82|728.92|728.82|729.52|729.42|728.62|728.52|174
1659363300000|2022-08-01 14:15:00|729.02|728.92|727.52|727.42|729.12|729.02|727.52|727.42|244
1659363600000|2022-08-01 14:20:00|727.42|727.32|728.42|728.32|728.42|728.32|726.92|726.82|324
1659363900000|2022-08-01 14:25:00|728.32|728.22|727.32|727.22|728.42|728.32|726.92|726.82|215
1659364200000|2022-08-01 14:30:00|727.42|727.32|727.82|727.72|728.12|728.02|727.32|727.22|302
1659364500000|2022-08-01 14:35:00|727.72|727.62|728.62|728.52|728.72|728.62|727.52|727.42|140
1659364800000|2022-08-01 14:40:00|728.72|728.62|729.32|729.22|729.32|729.22|728.62|728.52|162
1659365100000|2022-08-01 14:45:00|729.42|729.32|730.42|730.32|730.62|730.52|729.42|729.32|191
1659365400000|2022-08-01 14:50:00|730.52|730.42|730.92|730.82|731.22|731.12|730.42|730.32|200
1659365700000|2022-08-01 14:55:00|730.82|730.72|731.22|731.12|731.22|731.12|730.42|730.32|186
1659366000000|2022-08-01 15:00:00|731.32|731.22|730.02|729.92|731.32|731.22|729.92|729.82|276
1659366300000|2022-08-01 15:05:00|729.92|729.82|729.12|729.02|730.02|729.92|728.82|728.72|178
1659366600000|2022-08-01 15:10:00|729.22|729.12|729.02|728.92|729.32|729.22|728.62|728.52|187
1659366900000|2022-08-01 15:15:00|728.92|728.82|727.42|727.32|728.92|728.82|727.42|727.32|246
1659367200000|2022-08-01 15:20:00|727.52|727.42|729.02|728.92|729.22|729.12|727.42|727.32|290
1659367500000|2022-08-01 15:25:00|729.12|729.02|729.02|728.92|729.42|729.32|728.82|728.72|268
1659367800000|2022-08-01 15:30:00|729.12|728.82|728.52|728.22|729.12|728.82|727.52|727.22|603
1659368100000|2022-08-01 15:35:00|728.42|728.12|728.32|728.02|728.52|728.22|727.92|727.62|247
1659368400000|2022-08-01 15:40:00|728.22|727.92|728.82|728.52|728.82|728.52|728.12|727.82|82
1659368700000|2022-08-01 15:45:00|728.72|728.42|729.42|729.12|729.52|729.22|728.62|728.32|24
1659369000000|2022-08-01 15:50:00|729.32|729.02|728.72|728.42|729.52|729.22|728.72|728.42|54
1659369300000|2022-08-01 15:55:00|728.82|728.52|728.22|727.92|728.82|728.52|728.22|727.92|77
1659369600000|2022-08-01 16:00:00|728.32|728.02|727.62|727.32|728.32|728.02|727.42|727.12|88
1659369900000|2022-08-01 16:05:00|727.72|727.42|727.32|727.02|727.82|727.52|727.32|727.02|33
1659370200000|2022-08-01 16:10:00|727.42|727.12|727.02|726.72|727.82|727.52|726.62|726.32|52
1659370500000|2022-08-01 16:15:00|727.12|726.82|727.42|727.12|727.52|727.22|726.62|726.32|15
1659370800000|2022-08-01 16:20:00|727.52|727.22|727.82|727.52|728.12|727.82|727.42|727.12|41
1659371100000|2022-08-01 16:25:00|727.92|727.62|727.92|727.62|728.12|727.82|727.72|727.42|25
1659371400000|2022-08-01 16:30:00|727.82|727.52|727.82|727.52|727.92|727.62|727.32|727.02|18
1659371700000|2022-08-01 16:35:00|727.92|727.62|727.52|727.22|728.02|727.72|727.22|726.92|17
1659372000000|2022-08-01 16:40:00|727.42|727.12|727.32|727.02|727.52|727.22|727.02|726.72|34
1659372300000|2022-08-01 16:45:00|727.42|727.12|727.42|727.12|727.72|727.42|727.12|726.82|25
1659372600000|2022-08-01 16:50:00|727.32|727.02|727.32|727.02|727.52|727.22|727.12|726.82|16
1659372900000|2022-08-01 16:55:00|727.42|727.12|727.42|727.12|727.42|727.12|726.82|726.52|17
1659373200000|2022-08-01 17:00:00|727.32|727.02|726.32|726.02|727.42|727.12|726.22|725.92|39
1659373500000|2022-08-01 17:05:00|726.22|725.92|726.72|726.42|726.92|726.62|726.12|725.82|120
1659373800000|2022-08-01 17:10:00|726.62|726.32|727.12|726.82|727.12|726.82|726.22|725.92|38
1659374100000|2022-08-01 17:15:00|727.02|726.72|726.42|726.12|727.42|727.12|726.42|726.12|43
1659374400000|2022-08-01 17:20:00|726.32|726.02|726.22|725.92|726.72|726.42|726.02|725.72|44
1659374700000|2022-08-01 17:25:00|726.42|726.12|725.72|725.42|726.52|726.22|725.72|725.42|27
1659375000000|2022-08-01 17:30:00|725.82|725.52|725.42|725.12|726.02|725.72|725.42|725.12|34
1659375300000|2022-08-01 17:35:00|725.52|725.22|725.72|725.42|725.82|725.52|725.42|725.12|30
1659375600000|2022-08-01 17:40:00|725.82|725.52|725.52|725.22|726.02|725.72|725.32|725.02|28
1659375900000|2022-08-01 17:45:00|725.42|725.12|725.62|725.32|725.62|725.32|724.72|724.42|28
1659376200000|2022-08-01 17:50:00|725.52|725.22|725.42|725.12|725.52|725.22|724.92|724.62|16
1659376500000|2022-08-01 17:55:00|725.32|725.02|725.92|725.62|726.02|725.72|725.12|724.82|11
1659376800000|2022-08-01 18:00:00|725.82|725.52|725.72|725.42|726.02|725.72|725.02|724.72|13
1659377100000|2022-08-01 18:05:00|725.82|725.52|726.12|725.82|726.12|725.82|725.42|725.12|6
1659377400000|2022-08-01 18:10:00|726.02|725.72|726.72|726.42|726.72|726.42|725.92|725.62|4
1659377700000|2022-08-01 18:15:00|726.82|726.52|726.52|726.22|727.12|726.82|726.32|726.02|11
1659378000000|2022-08-01 18:20:00|726.62|726.32|727.02|726.72|727.02|726.72|726.22|725.92|8
1659378300000|2022-08-01 18:25:00|726.92|726.62|727.02|726.72|727.02|726.72|726.52|726.22|12
1659378600000|2022-08-01 18:30:00|726.92|726.62|727.12|726.82|727.22|726.92|726.92|726.62|5
1659378900000|2022-08-01 18:35:00|727.22|726.92|727.52|727.22|727.62|727.32|727.12|726.82|14
1659379200000|2022-08-01 18:40:00|727.62|727.32|726.92|726.62|727.62|727.32|726.72|726.42|6
1659379500000|2022-08-01 18:45:00|727.02|726.72|727.02|726.72|727.32|727.02|726.82|726.52|13
1659379800000|2022-08-01 18:50:00|726.92|726.62|727.72|727.42|727.72|727.42|726.72|726.42|15
1659380100000|2022-08-01 18:55:00|727.62|727.32|728.32|728.02|728.82|728.52|727.62|727.32|21
1659380400000|2022-08-01 19:00:00|728.42|728.12|728.02|727.72|728.42|728.12|727.92|727.62|5
1659380700000|2022-08-01 19:05:00|728.12|727.82|728.62|728.32|728.92|728.62|728.02|727.72|14
1659381000000|2022-08-01 19:10:00|728.52|728.22|729.12|728.82|729.12|728.82|728.52|728.22|25
1659381300000|2022-08-01 19:15:00|729.02|728.72|728.62|728.32|729.32|729.02|728.62|728.32|14
1659381600000|2022-08-01 19:20:00|728.52|728.22|727.82|727.52|728.62|728.32|727.82|727.52|26
1659381900000|2022-08-01 19:25:00|727.92|727.62|727.72|727.42|727.92|727.62|727.42|727.12|14
1659382200000|2022-08-01 19:30:00|727.62|727.32|727.82|727.52|728.12|727.82|727.52|727.22|11
1659382500000|2022-08-01 19:35:00|727.92|727.62|727.92|727.62|728.12|727.82|727.82|727.52|5
1659382800000|2022-08-01 19:40:00|728.02|727.72|727.62|727.32|728.32|728.02|727.62|727.32|7
1659383100000|2022-08-01 19:45:00|727.72|727.42|727.92|727.62|728.22|727.92|727.72|727.42|12
1659383400000|2022-08-01 19:50:00|728.32|728.02|727.92|727.62|728.62|728.32|727.92|727.62|40
1659383700000|2022-08-01 19:55:00|727.82|727.52|728.22|727.72|728.22|727.82|727.42|727.12|41
1659384000000|2022-08-01 20:00:00|728.02|727.52|728.42|727.92|728.62|728.12|727.72|727.22|0
1659384300000|2022-08-01 20:05:00|728.52|728.02|728.32|727.82|728.52|728.02|728.22|727.72|0
1659384600000|2022-08-01 20:10:00|728.42|727.92|728.42|727.92|728.62|728.12|728.32|727.82|0
1659384900000|2022-08-01 20:15:00|728.52|728.02|728.12|727.62|728.52|728.02|728.02|727.52|0
1659385200000|2022-08-01 20:20:00|728.02|727.52|728.12|727.62|728.22|727.72|728.02|727.52|0
1659385500000|2022-08-01 20:25:00|728.22|727.72|728.22|727.72|728.32|727.82|728.22|727.72|0
1659385800000|2022-08-01 20:30:00|728.32|727.82|728.22|727.72|728.32|727.82|728.22|727.72|0
1659386100000|2022-08-01 20:35:00|728.32|727.82|728.32|727.82|728.32|727.82|728.22|727.72|0
1659386400000|2022-08-01 20:40:00|728.42|727.92|728.32|727.82|728.42|727.92|728.32|727.82|0
1659386700000|2022-08-01 20:45:00|728.42|727.92|728.32|727.82|728.42|727.92|728.32|727.82|0
1659387000000|2022-08-01 20:50:00|728.42|727.92|728.42|727.92|728.42|727.92|728.32|727.82|0
1659387300000|2022-08-01 20:55:00|728.32|727.82|728.52|728.02|728.52|728.02|728.32|727.82|0
1659387600000|2022-08-01 21:00:00|728.42|727.92|728.42|727.92|728.52|728.02|728.42|727.92|0
1659387900000|2022-08-01 21:05:00|728.32|727.82|728.32|727.82|728.42|727.92|728.32|727.82|0
1659388200000|2022-08-01 21:10:00|728.22|727.72|728.32|727.82|728.32|727.82|728.22|727.72|0
1659388500000|2022-08-01 21:15:00|728.22|727.72|728.22|727.72|728.32|727.82|728.12|727.62|0
1659388800000|2022-08-01 21:20:00|728.12|727.62|728.12|727.62|728.22|727.72|728.12|727.62|0
1659389100000|2022-08-01 21:25:00|728.22|727.72|728.12|727.62|728.22|727.72|728.12|727.62|0
1659389400000|2022-08-01 21:30:00|728.22|727.72|728.12|727.62|728.22|727.72|728.12|727.62|0
1659389700000|2022-08-01 21:35:00|728.02|727.52|728.12|727.62|728.12|727.62|728.02|727.52|0
1659390000000|2022-08-01 21:40:00|728.22|727.72|728.22|727.72|728.22|727.72|728.22|727.72|0
1659390300000|2022-08-01 21:45:00|728.12|727.62|728.12|727.62|728.12|727.62|728.12|727.62|0
1659390600000|2022-08-01 21:50:00|728.22|727.72|728.22|727.72|728.22|727.72|728.22|727.72|0
1659390900000|2022-08-01 21:55:00|728.12|727.62|728.12|727.62|728.12|727.62|728.12|727.62|0
1659391200000|2022-08-01 22:00:00|728.02|727.52|727.72|727.22|728.32|727.82|727.72|727.22|0
1659391500000|2022-08-01 22:05:00|727.82|727.32|727.52|727.02|727.92|727.42|727.42|726.92|0
1659391800000|2022-08-01 22:10:00|727.62|727.12|727.72|727.22|727.72|727.22|727.52|727.02|0
1659392100000|2022-08-01 22:15:00|727.82|727.32|727.52|727.02|727.92|727.42|727.52|727.02|0
1659392400000|2022-08-01 22:20:00|727.42|726.92|727.52|727.02|727.52|727.02|727.32|726.82|0
1659392700000|2022-08-01 22:25:00|727.42|726.92|727.52|727.02|727.52|727.02|727.32|726.82|0
1659393000000|2022-08-01 22:30:00|727.52|727.02|727.42|726.92|727.72|727.22|727.42|726.92|0
1659393300000|2022-08-01 22:35:00|727.32|726.82|727.72|727.22|727.72|727.22|727.22|726.72|0
1659393600000|2022-08-01 22:40:00|727.82|727.32|727.62|727.12|727.82|727.32|727.52|727.02|0
1659393900000|2022-08-01 22:45:00|727.82|727.32|727.82|727.32|727.92|727.42|727.72|727.22|0
1659394200000|2022-08-01 22:50:00|727.72|727.22|727.82|727.32|727.82|727.32|727.72|727.22|0
1659394500000|2022-08-01 22:55:00|727.92|727.42|727.82|727.32|728.02|727.52|727.82|727.32|0
1659394800000|2022-08-01 23:00:00|727.72|727.22|728.02|727.52|728.22|727.72|727.72|727.22|0
1659395100000|2022-08-01 23:05:00|727.92|727.42|728.12|727.62|728.42|727.92|727.92|727.42|0
1659395400000|2022-08-01 23:10:00|728.22|727.72|728.22|727.72|728.22|727.72|728.12|727.62|0
1659395700000|2022-08-01 23:15:00|728.12|727.62|727.82|727.32|728.12|727.62|727.72|727.22|0
1659396000000|2022-08-01 23:20:00|727.92|727.42|727.82|727.32|727.92|727.42|727.72|727.22|0
1659396300000|2022-08-01 23:25:00|727.72|727.22|727.52|727.02|727.72|727.22|727.52|727.02|0
1659396600000|2022-08-01 23:30:00|727.42|726.92|727.32|726.82|727.42|726.92|727.22|726.72|0
1659396900000|2022-08-01 23:35:00|727.42|726.92|727.52|727.02|727.52|727.02|727.32|726.82|0
1659397200000|2022-08-01 23:40:00|727.62|727.12|727.42|726.92|727.62|727.12|727.32|726.82|0
1659397500000|2022-08-01 23:45:00|727.52|727.02|727.22|726.72|727.62|727.12|727.02|726.52|0
1659397800000|2022-08-01 23:50:00|727.12|726.62|727.22|726.72|727.42|726.92|727.12|726.62|0
1659398100000|2022-08-01 23:55:00|727.32|726.82|727.02|726.52|727.52|727.02|727.02|726.52|0
1659398400000|2022-08-02 00:00:00|727.12|726.62|726.82|726.32|727.32|726.82|726.82|726.32|0
1659398700000|2022-08-02 00:05:00|726.92|726.42|726.82|726.32|726.92|726.42|726.62|726.12|0
1659399000000|2022-08-02 00:10:00|726.72|726.22|727.02|726.52|727.12|726.62|726.72|726.22|0
1659399300000|2022-08-02 00:15:00|726.92|726.42|725.72|725.22|726.92|726.42|725.52|725.02|0
1659399600000|2022-08-02 00:20:00|725.92|725.42|725.92|725.42|725.92|725.42|725.52|725.02|0
1659399900000|2022-08-02 00:25:00|725.82|725.32|725.72|725.22|725.92|725.42|725.32|724.82|0
1659400200000|2022-08-02 00:30:00|725.92|725.42|725.32|724.82|725.92|725.42|725.32|724.82|0
1659400500000|2022-08-02 00:35:00|725.22|724.72|725.52|725.02|725.72|725.22|725.12|724.62|0
1659400800000|2022-08-02 00:40:00|725.72|725.22|725.52|725.02|725.72|725.22|725.12|724.62|0
1659401100000|2022-08-02 00:45:00|725.32|724.82|725.12|724.62|725.42|724.92|725.12|724.62|0
1659401400000|2022-08-02 00:50:00|725.02|724.52|724.82|724.32|725.02|724.52|724.62|724.12|0
1659401700000|2022-08-02 00:55:00|724.62|724.12|724.52|724.02|724.82|724.32|724.42|723.92|0
1659402000000|2022-08-02 01:00:00|724.42|723.92|724.62|724.12|725.02|724.52|724.42|723.92|0
1659402300000|2022-08-02 01:05:00|724.42|723.92|724.82|724.32|724.82|724.32|724.42|723.92|0
1659402600000|2022-08-02 01:10:00|724.62|724.12|724.82|724.32|724.82|724.32|724.62|724.12|0
1659402900000|2022-08-02 01:15:00|724.62|724.12|725.22|724.72|725.22|724.72|724.62|724.12|0
1659403200000|2022-08-02 01:20:00|725.32|724.82|725.22|724.72|725.42|724.92|725.02|724.52|0
1659403500000|2022-08-02 01:25:00|725.02|724.52|724.82|724.32|725.22|724.72|724.62|724.12|0
1659403800000|2022-08-02 01:30:00|724.62|724.12|724.12|723.62|724.82|724.32|724.02|723.52|0
1659404100000|2022-08-02 01:35:00|724.22|723.72|723.62|723.12|724.42|723.92|723.62|723.12|0
1659404400000|2022-08-02 01:40:00|723.42|722.92|723.62|723.12|723.82|723.32|723.42|722.92|0
1659404700000|2022-08-02 01:45:00|723.82|723.32|723.62|723.12|724.02|723.52|723.42|722.92|0
1659405000000|2022-08-02 01:50:00|723.82|723.32|724.22|723.72|724.42|723.92|723.82|723.32|0
1659405300000|2022-08-02 01:55:00|724.02|723.52|724.02|723.52|724.02|723.52|723.62|723.12|0
1659405600000|2022-08-02 02:00:00|724.12|723.62|724.02|723.52|724.42|723.92|723.62|723.12|0
1659405900000|2022-08-02 02:05:00|724.12|723.62|724.02|723.52|724.22|723.72|724.02|723.52|0
1659406200000|2022-08-02 02:10:00|723.82|723.32|723.72|723.22|723.82|723.32|723.62|723.12|0
1659406500000|2022-08-02 02:15:00|723.62|723.12|723.62|723.12|723.82|723.32|723.62|723.12|0
1659406800000|2022-08-02 02:20:00|723.42|722.92|723.62|723.12|723.62|723.12|723.42|722.92|0
1659407100000|2022-08-02 02:25:00|723.42|722.92|723.52|723.02|723.62|723.12|723.22|722.72|0
1659407400000|2022-08-02 02:30:00|723.62|723.12|723.62|723.12|723.62|723.12|723.42|722.92|0
1659407700000|2022-08-02 02:35:00|723.52|723.02|723.82|723.32|723.82|723.32|723.52|723.02|0
1659408000000|2022-08-02 02:40:00|724.02|723.52|723.62|723.12|724.02|723.52|723.62|723.12|0
1659408300000|2022-08-02 02:45:00|723.82|723.32|723.62|723.12|723.82|723.32|723.52|723.02|0
1659408600000|2022-08-02 02:50:00|723.82|723.32|723.42|722.92|723.82|723.32|723.22|722.72|0
1659408900000|2022-08-02 02:55:00|723.62|723.12|724.62|724.12|724.62|724.12|723.62|723.12|0
1659409200000|2022-08-02 03:00:00|724.72|724.22|724.62|724.12|724.82|724.32|724.42|723.92|0
1659409500000|2022-08-02 03:05:00|724.42|723.92|724.62|724.12|724.62|724.12|724.42|723.92|0
1659409800000|2022-08-02 03:10:00|724.52|724.02|724.62|724.12|724.62|724.12|724.42|723.92|0
1659410100000|2022-08-02 03:15:00|724.82|724.32|724.82|724.32|724.82|724.32|724.62|724.12|0
1659410400000|2022-08-02 03:20:00|724.62|724.12|724.82|724.32|724.82|724.32|724.62|724.12|0
1659410700000|2022-08-02 03:25:00|725.02|724.52|724.62|724.12|725.02|724.52|724.62|724.12|0
1659411000000|2022-08-02 03:30:00|724.82|724.32|725.22|724.72|725.22|724.72|724.82|724.32|0
1659411300000|2022-08-02 03:35:00|725.02|724.52|725.22|724.72|725.22|724.72|725.02|724.52|0
1659411600000|2022-08-02 03:40:00|725.42|724.92|725.02|724.52|725.52|725.02|725.02|724.52|0
1659411900000|2022-08-02 03:45:00|724.82|724.32|724.72|724.22|725.02|724.52|724.62|724.12|0
1659412200000|2022-08-02 03:50:00|724.62|724.12|724.62|724.12|724.82|724.32|724.42|723.92|0
1659412500000|2022-08-02 03:55:00|724.42|723.92|724.62|724.12|724.62|724.12|724.42|723.92|0
1659412800000|2022-08-02 04:00:00|724.42|723.92|724.22|723.72|724.62|724.12|724.22|723.72|0
1659413100000|2022-08-02 04:05:00|724.42|723.92|724.62|724.12|724.82|724.32|724.42|723.92|0
1659413700000|2022-08-02 04:15:00|724.42|723.92|724.62|724.12|724.62|724.12|724.42|723.92|0
1659414000000|2022-08-02 04:20:00|724.52|724.02|724.62|724.12|724.62|724.12|724.42|723.92|0
1659414300000|2022-08-02 04:25:00|724.82|724.32|724.62|724.12|724.82|724.32|724.62|724.12|0
1659414600000|2022-08-02 04:30:00|724.52|724.02|724.82|724.32|725.02|724.52|724.42|723.92|0
1659414900000|2022-08-02 04:35:00|724.62|724.12|724.82|724.32|724.82|724.32|724.62|724.12|0
1659415200000|2022-08-02 04:40:00|724.72|724.22|724.82|724.32|724.82|724.32|724.62|724.12|0
1659415500000|2022-08-02 04:45:00|724.62|724.12|724.62|724.12|724.62|724.12|724.62|724.12|0
1659415800000|2022-08-02 04:50:00|724.72|724.22|724.62|724.12|724.82|724.32|724.42|723.92|0
1659416100000|2022-08-02 04:55:00|724.82|724.32|725.12|724.62|725.12|724.62|724.72|724.22|0
1659416400000|2022-08-02 05:00:00|725.02|724.52|725.02|724.52|725.22|724.72|725.02|724.52|0
1659416700000|2022-08-02 05:05:00|725.22|724.72|725.22|724.72|725.42|724.92|725.02|724.52|0
1659417000000|2022-08-02 05:10:00|725.32|724.82|725.52|725.02|725.52|725.02|725.22|724.72|0
1659417300000|2022-08-02 05:15:00|725.42|724.92|724.82|724.32|725.42|724.92|724.82|724.32|0
1659417600000|2022-08-02 05:20:00|725.02|724.52|724.82|724.32|725.02|724.52|724.82|724.32|0
1659417900000|2022-08-02 05:25:00|724.62|724.12|723.62|723.12|724.62|724.12|723.62|723.12|0
1659418200000|2022-08-02 05:30:00|723.82|723.32|723.82|723.32|723.82|723.32|723.42|722.92|0
1659418500000|2022-08-02 05:35:00|723.72|723.22|723.42|722.92|723.82|723.32|723.42|722.92|0
1659418800000|2022-08-02 05:40:00|723.62|723.12|723.62|723.12|723.82|723.32|723.62|723.12|0
1659419100000|2022-08-02 05:45:00|723.72|723.22|724.22|723.72|724.42|723.92|723.72|723.22|0
1659419400000|2022-08-02 05:50:00|724.32|723.82|724.22|723.72|724.42|723.92|724.22|723.72|0
1659419700000|2022-08-02 05:55:00|724.02|723.52|723.62|723.12|724.02|723.52|723.42|722.92|0
1659420000000|2022-08-02 06:00:00|723.82|723.32|724.82|724.52|725.22|724.92|723.82|723.32|121
1659420300000|2022-08-02 06:05:00|724.92|724.62|725.12|724.82|725.12|724.82|724.72|724.42|21
1659420600000|2022-08-02 06:10:00|724.92|724.62|725.22|724.92|725.52|725.22|724.92|724.62|16
1659420900000|2022-08-02 06:15:00|725.32|725.02|725.12|724.82|725.42|725.12|724.92|724.62|25
1659421200000|2022-08-02 06:20:00|725.22|724.92|724.92|724.62|725.32|725.02|724.62|724.32|19
1659421500000|2022-08-02 06:25:00|724.72|724.42|725.02|724.72|725.02|724.72|724.72|724.42|4
1659421800000|2022-08-02 06:30:00|724.92|724.62|724.22|723.92|725.02|724.72|724.12|723.82|43
1659422100000|2022-08-02 06:35:00|724.32|724.02|724.52|724.22|724.82|724.52|724.32|724.02|8
1659422400000|2022-08-02 06:40:00|724.42|724.12|725.02|724.72|725.02|724.72|724.32|724.02|35
1659422700000|2022-08-02 06:45:00|725.12|724.82|725.22|724.92|725.32|725.02|724.92|724.62|20
1659423000000|2022-08-02 06:50:00|725.12|724.82|725.22|724.92|725.22|724.92|724.92|724.62|7
1659423300000|2022-08-02 06:55:00|725.12|724.82|725.12|724.82|725.62|725.32|725.02|724.72|44
1659423600000|2022-08-02 07:00:00|725.02|724.92|725.12|725.02|726.92|726.82|724.52|724.42|758
1659423900000|2022-08-02 07:05:00|725.02|724.92|723.72|723.62|725.52|725.42|722.72|722.62|469
1659424200000|2022-08-02 07:10:00|723.82|723.72|723.02|722.92|723.92|723.82|722.72|722.62|232
1659424500000|2022-08-02 07:15:00|722.92|722.82|722.12|722.02|723.22|723.12|721.42|721.32|410
1659424800000|2022-08-02 07:20:00|722.02|721.92|722.12|722.02|722.22|722.12|720.92|720.82|394
1659425100000|2022-08-02 07:25:00|722.22|722.12|722.32|722.22|722.52|722.42|721.62|721.52|203
1659425400000|2022-08-02 07:30:00|722.22|722.12|722.02|721.92|722.42|722.32|721.12|721.02|270
1659425700000|2022-08-02 07:35:00|722.12|722.02|723.12|723.02|723.52|723.42|721.82|721.72|193
1659426000000|2022-08-02 07:40:00|723.09|722.99|722.49|722.39|723.39|723.29|722.49|722.39|151
1659426300000|2022-08-02 07:45:00|722.59|722.49|723.69|723.59|723.89|723.79|722.49|722.39|262
1659426600000|2022-08-02 07:50:00|723.59|723.49|723.69|723.59|723.99|723.89|723.29|723.19|138
1659426900000|2022-08-02 07:55:00|723.59|723.49|724.09|723.99|724.19|724.09|723.59|723.49|150
1659427200000|2022-08-02 08:00:00|723.99|723.89|723.89|723.79|724.59|724.49|723.69|723.59|127
1659427500000|2022-08-02 08:05:00|723.79|723.69|722.89|722.79|724.09|723.99|722.79|722.69|178
1659427800000|2022-08-02 08:10:00|722.99|722.89|721.89|721.79|722.99|722.89|721.79|721.69|141
1659428100000|2022-08-02 08:15:00|721.99|721.89|721.19|721.09|722.19|722.09|721.19|721.09|159
1659428400000|2022-08-02 08:20:00|721.29|721.19|722.69|722.59|722.69|722.59|721.19|721.09|142
1659428700000|2022-08-02 08:25:00|722.59|722.49|722.89|722.79|723.19|723.09|722.29|722.19|97
1659429000000|2022-08-02 08:30:00|722.99|722.89|722.79|722.69|723.09|722.99|722.29|722.19|135
1659429300000|2022-08-02 08:35:00|722.69|722.59|721.29|721.19|722.69|722.59|721.19|721.09|103
1659429600000|2022-08-02 08:40:00|721.39|721.29|721.29|721.19|721.49|721.39|720.99|720.89|55
1659429900000|2022-08-02 08:45:00|721.19|721.09|721.39|721.29|721.39|721.29|720.79|720.69|83
1659430200000|2022-08-02 08:50:00|721.29|721.19|721.59|721.49|721.69|721.59|721.19|721.09|80
1659430500000|2022-08-02 08:55:00|721.69|721.59|721.49|721.39|721.79|721.69|721.29|721.19|58
1659430800000|2022-08-02 09:00:00|721.59|721.49|722.19|722.09|722.19|722.09|721.59|721.49|67
1659431100000|2022-08-02 09:05:00|722.09|721.99|722.09|721.99|722.39|722.29|721.99|721.89|68
1659431400000|2022-08-02 09:10:00|722.19|722.09|722.89|722.79|722.99|722.89|722.09|721.99|107
1659431700000|2022-08-02 09:15:00|722.99|722.89|723.49|723.39|723.49|723.39|722.89|722.79|75
1659432000000|2022-08-02 09:20:00|723.59|723.49|722.59|722.49|723.59|723.49|722.59|722.49|81
1659432300000|2022-08-02 09:25:00|722.49|722.39|722.89|722.79|722.89|722.79|722.29|722.19|114
1659432600000|2022-08-02 09:30:00|722.99|722.89|722.19|722.09|722.99|722.89|721.79|721.69|146
1659432900000|2022-08-02 09:35:00|722.29|722.19|722.19|722.09|722.79|722.69|721.99|721.89|74
1659433200000|2022-08-02 09:40:00|722.29|722.19|723.09|722.99|723.29|723.19|722.19|722.09|117
1659433500000|2022-08-02 09:45:00|722.99|722.89|723.19|723.09|723.39|723.29|722.89|722.79|72
1659433800000|2022-08-02 09:50:00|723.29|723.19|722.69|722.59|723.29|723.19|722.59|722.49|76
1659434100000|2022-08-02 09:55:00|722.79|722.69|722.69|722.59|722.79|722.69|722.29|722.19|62
1659434400000|2022-08-02 10:00:00|722.79|722.69|722.69|722.59|723.19|723.09|722.69|722.59|104
1659434700000|2022-08-02 10:05:00|722.79|722.69|722.49|722.39|722.79|722.69|722.19|722.09|48
1659435000000|2022-08-02 10:10:00|722.39|722.29|722.79|722.69|722.79|722.69|722.29|722.19|59
1659435300000|2022-08-02 10:15:00|722.69|722.59|721.99|721.89|722.69|722.59|721.39|721.29|120
1659435600000|2022-08-02 10:20:00|722.09|721.99|722.49|722.39|722.59|722.49|722.09|721.99|53
1659435900000|2022-08-02 10:25:00|722.59|722.49|722.19|722.09|722.59|722.49|721.99|721.89|70
1659436200000|2022-08-02 10:30:00|722.09|721.99|721.59|721.49|722.09|721.99|721.49|721.39|86
1659436500000|2022-08-02 10:35:00|721.49|721.39|721.29|721.19|721.49|721.39|720.89|720.79|129
1659436800000|2022-08-02 10:40:00|721.39|721.29|722.19|722.09|722.29|722.19|721.39|721.29|34
1659437100000|2022-08-02 10:45:00|722.29|722.19|721.69|721.59|722.29|722.19|721.69|721.59|99
1659437400000|2022-08-02 10:50:00|721.59|721.49|721.69|721.59|722.09|721.99|721.49|721.39|90
1659437700000|2022-08-02 10:55:00|721.59|721.49|722.49|722.39|722.59|722.49|721.49|721.39|67
1659438000000|2022-08-02 11:00:00|722.39|722.29|723.39|723.29|723.49|723.39|722.29|722.19|183
1659438300000|2022-08-02 11:05:00|723.29|723.19|722.59|722.49|723.49|723.39|722.59|722.49|82
1659438600000|2022-08-02 11:10:00|722.49|722.39|722.89|722.79|723.19|723.09|722.49|722.39|66
1659438900000|2022-08-02 11:15:00|722.79|722.69|722.69|722.59|722.99|722.89|722.69|722.59|39
1659439200000|2022-08-02 11:20:00|722.79|722.69|722.99|722.89|723.09|722.99|722.59|722.49|62
1659439500000|2022-08-02 11:25:00|723.09|722.99|723.39|723.29|723.39|723.29|722.89|722.79|74
1659439800000|2022-08-02 11:30:00|723.29|723.19|724.39|724.29|724.49|724.39|723.29|723.19|157
1659440100000|2022-08-02 11:35:00|724.29|724.19|724.49|724.39|724.49|724.39|724.19|724.09|77
1659440400000|2022-08-02 11:40:00|724.46|724.36|723.46|723.36|724.56|724.46|723.46|723.36|90
1659440700000|2022-08-02 11:45:00|723.56|723.46|723.76|723.66|723.96|723.86|723.46|723.36|69
1659441000000|2022-08-02 11:50:00|723.86|723.76|724.26|724.16|724.26|724.16|723.86|723.76|77
1659441300000|2022-08-02 11:55:00|724.36|724.26|723.86|723.76|724.36|724.26|723.76|723.66|34
1659441600000|2022-08-02 12:00:00|723.76|723.66|724.16|724.06|724.26|724.16|723.76|723.66|57
1659441900000|2022-08-02 12:05:00|724.06|723.96|724.26|724.16|724.36|724.26|724.06|723.96|89
1659442200000|2022-08-02 12:10:00|724.16|724.06|724.36|724.26|724.66|724.56|724.16|724.06|135
1659442500000|2022-08-02 12:15:00|724.26|724.16|723.56|723.46|724.36|724.26|723.36|723.26|113
1659442800000|2022-08-02 12:20:00|723.46|723.36|724.06|723.96|724.06|723.96|723.46|723.36|76
1659443100000|2022-08-02 12:25:00|723.96|723.86|723.96|723.86|724.16|724.06|723.96|723.86|38
1659443400000|2022-08-02 12:30:00|724.06|723.96|724.06|723.96|724.46|724.36|723.96|723.86|71
1659443700000|2022-08-02 12:35:00|724.16|724.06|723.96|723.86|724.16|724.06|723.76|723.66|63
1659444000000|2022-08-02 12:40:00|724.06|723.96|723.56|723.46|724.06|723.96|723.56|723.46|90
1659444300000|2022-08-02 12:45:00|723.46|723.36|723.86|723.76|723.96|723.86|723.46|723.36|69
1659444600000|2022-08-02 12:50:00|723.76|723.66|723.76|723.66|723.96|723.86|723.56|723.46|54
1659444900000|2022-08-02 12:55:00|723.86|723.76|724.46|724.36|724.46|724.36|723.66|723.56|93
1659445200000|2022-08-02 13:00:00|724.56|724.46|724.46|724.36|724.66|724.56|724.26|724.16|116
1659445500000|2022-08-02 13:05:00|724.56|724.46|725.16|725.06|725.26|725.16|724.46|724.36|194
1659445800000|2022-08-02 13:10:00|725.26|725.16|725.46|725.36|725.56|725.46|725.16|725.06|148
1659446100000|2022-08-02 13:15:00|725.56|725.46|725.46|725.36|725.66|725.56|725.36|725.26|122
1659446400000|2022-08-02 13:20:00|725.36|725.26|725.36|725.26|725.56|725.46|725.06|724.96|99
1659446700000|2022-08-02 13:25:00|725.46|725.36|725.06|724.96|725.46|725.36|725.06|724.96|110
1659447000000|2022-08-02 13:30:00|724.96|724.86|725.36|725.26|725.86|725.76|724.66|724.56|386
1659447300000|2022-08-02 13:35:00|725.46|725.36|725.86|725.76|725.96|725.86|724.56|724.46|293
1659447600000|2022-08-02 13:40:00|725.96|725.86|724.66|724.56|726.16|726.06|724.46|724.36|279
1659447900000|2022-08-02 13:45:00|724.76|724.66|725.66|725.56|726.56|726.46|724.56|724.46|1216
1659448200000|2022-08-02 13:50:00|725.76|725.66|724.86|724.76|726.26|726.16|724.66|724.56|173
1659448500000|2022-08-02 13:55:00|724.76|724.66|724.66|724.56|725.76|725.66|724.46|724.36|167
1659448800000|2022-08-02 14:00:00|724.56|724.46|724.66|724.56|725.26|725.16|723.96|723.86|429
1659449100000|2022-08-02 14:05:00|724.76|724.66|724.16|724.06|725.66|725.56|724.16|724.06|129
1659449400000|2022-08-02 14:10:00|724.19|724.09|724.39|724.29|724.69|724.59|723.29|723.19|525
1659449700000|2022-08-02 14:15:00|724.29|724.19|724.89|724.79|724.99|724.89|724.19|724.09|194
1659450000000|2022-08-02 14:20:00|724.99|724.89|723.99|723.89|725.39|725.29|723.79|723.69|252
1659450300000|2022-08-02 14:25:00|724.09|723.99|724.59|724.49|724.69|724.59|723.69|723.59|198
1659450600000|2022-08-02 14:30:00|724.69|724.59|724.59|724.49|725.29|725.19|724.39|724.29|221
1659450900000|2022-08-02 14:35:00|724.49|724.39|724.19|724.09|724.59|724.49|723.79|723.69|129
1659451200000|2022-08-02 14:40:00|724.09|723.99|725.09|724.99|725.19|725.09|723.99|723.89|159
1659451500000|2022-08-02 14:45:00|725.19|725.09|725.99|725.89|725.99|725.89|724.69|724.59|121
1659451800000|2022-08-02 14:50:00|725.89|725.79|726.69|726.59|727.09|726.99|725.89|725.79|242
1659452100000|2022-08-02 14:55:00|726.59|726.49|726.59|726.49|726.79|726.69|726.29|726.19|138
1659452400000|2022-08-02 15:00:00|726.49|726.39|725.89|725.79|726.79|726.69|725.79|725.69|156
1659452700000|2022-08-02 15:05:00|725.99|725.89|725.89|725.79|726.19|726.09|725.69|725.59|150
1659453000000|2022-08-02 15:10:00|725.79|725.69|725.69|725.59|726.19|726.09|725.59|725.49|159
1659453300000|2022-08-02 15:15:00|725.59|725.49|726.09|725.99|726.29|726.19|725.59|725.49|125
1659453600000|2022-08-02 15:20:00|726.19|726.09|726.19|726.09|726.29|726.19|725.69|725.59|177
1659453900000|2022-08-02 15:25:00|726.09|725.99|726.39|726.29|726.59|726.49|725.99|725.89|275
1659454200000|2022-08-02 15:30:00|726.38|726.08|726.08|725.78|726.48|726.18|725.18|724.88|1225
1659454500000|2022-08-02 15:35:00|725.88|725.58|726.28|725.98|726.68|726.38|725.48|725.18|281
1659454800000|2022-08-02 15:40:00|726.18|725.88|726.48|726.18|726.68|726.38|725.88|725.58|86
1659455100000|2022-08-02 15:45:00|726.38|726.08|726.28|725.98|726.48|726.18|725.88|725.58|37
1659455400000|2022-08-02 15:50:00|726.18|725.88|726.08|725.78|726.28|725.98|726.08|725.78|20
1659455700000|2022-08-02 15:55:00|726.18|725.88|725.68|725.38|726.48|726.18|725.48|725.18|34
1659456000000|2022-08-02 16:00:00|725.78|725.48|726.68|726.38|726.88|726.58|725.68|725.38|29
1659456300000|2022-08-02 16:05:00|726.58|726.28|726.48|726.18|726.68|726.38|726.48|726.18|15
1659456600000|2022-08-02 16:10:00|726.58|726.28|727.08|726.78|727.28|726.98|726.38|726.08|17
1659456900000|2022-08-02 16:15:00|727.18|726.88|727.78|727.48|728.08|727.78|727.18|726.88|30
1659457200000|2022-08-02 16:20:00|727.68|727.38|728.58|728.28|728.58|728.28|727.68|727.38|17
1659457500000|2022-08-02 16:25:00|728.68|728.38|728.58|728.28|728.78|728.48|728.38|728.08|36
1659457800000|2022-08-02 16:30:00|728.68|728.38|728.68|728.38|728.78|728.48|728.38|728.08|22
1659458100000|2022-08-02 16:35:00|728.78|728.48|729.18|728.88|729.18|728.88|728.38|728.08|39
1659458400000|2022-08-02 16:40:00|729.08|728.78|729.38|729.08|729.48|729.18|728.98|728.68|22
1659458700000|2022-08-02 16:45:00|729.28|728.98|729.58|729.28|729.58|729.28|729.08|728.78|23
1659459000000|2022-08-02 16:50:00|729.48|729.18|729.78|729.48|729.88|729.58|729.28|728.98|21
1659459300000|2022-08-02 16:55:00|729.68|729.38|729.28|728.98|729.88|729.58|729.18|728.88|8
1659459600000|2022-08-02 17:00:00|729.18|728.88|729.08|728.78|729.28|728.98|728.68|728.38|10
1659459900000|2022-08-02 17:05:00|728.98|728.68|728.78|728.48|729.08|728.78|728.38|728.08|17
1659460200000|2022-08-02 17:10:00|728.88|728.58|728.78|728.48|728.98|728.68|728.48|728.18|3
1659460500000|2022-08-02 17:15:00|728.88|728.58|728.78|728.48|729.08|728.78|728.68|728.38|21
1659460800000|2022-08-02 17:20:00|728.88|728.58|728.18|727.88|728.88|728.58|728.18|727.88|17
1659461100000|2022-08-02 17:25:00|728.28|727.98|727.38|727.08|728.38|728.08|727.08|726.78|44
1659461400000|2022-08-02 17:30:00|727.28|726.98|726.18|725.88|727.28|726.98|726.08|725.78|37
1659461700000|2022-08-02 17:35:00|726.08|725.78|725.38|725.08|726.38|726.08|725.28|724.98|81
1659462000000|2022-08-02 17:40:00|725.48|725.18|725.68|725.38|725.88|725.58|725.18|724.88|19
1659462300000|2022-08-02 17:45:00|725.58|725.28|725.28|724.98|725.88|725.58|725.08|724.78|8
1659462600000|2022-08-02 17:50:00|725.18|724.88|725.78|725.48|725.88|725.58|725.08|724.78|13
1659462900000|2022-08-02 17:55:00|725.68|725.38|725.78|725.48|725.88|725.58|725.48|725.18|8
1659463200000|2022-08-02 18:00:00|725.68|725.38|725.78|725.48|725.98|725.68|725.28|724.98|8
1659463500000|2022-08-02 18:05:00|725.68|725.38|726.98|726.68|727.08|726.78|725.68|725.38|16
1659463800000|2022-08-02 18:10:00|726.88|726.58|726.78|726.48|726.98|726.68|726.68|726.38|3
1659464100000|2022-08-02 18:15:00|726.68|726.38|726.28|725.98|726.78|726.48|726.28|725.98|9
1659464400000|2022-08-02 18:20:00|726.38|726.08|726.88|726.58|727.18|726.88|726.28|725.98|11
1659464700000|2022-08-02 18:25:00|726.98|726.68|726.98|726.68|727.18|726.88|726.78|726.48|4
1659465000000|2022-08-02 18:30:00|726.88|726.58|727.38|727.08|727.68|727.38|726.88|726.58|14
1659465300000|2022-08-02 18:35:00|727.28|726.98|726.78|726.48|727.28|726.98|726.58|726.28|6
1659465600000|2022-08-02 18:40:00|726.88|726.58|727.18|726.88|727.38|727.08|726.88|726.58|6
1659465900000|2022-08-02 18:45:00|727.28|726.98|727.08|726.78|727.28|726.98|726.28|725.98|12
1659466200000|2022-08-02 18:50:00|727.18|726.88|726.68|726.38|727.28|726.98|726.28|725.98|2
1659466500000|2022-08-02 18:55:00|726.78|726.48|726.48|726.18|726.78|726.48|726.18|725.88|14
1659466800000|2022-08-02 19:00:00|726.58|726.28|726.68|726.38|726.78|726.48|726.38|726.08|5
1659467100000|2022-08-02 19:05:00|726.58|726.28|726.28|725.98|726.68|726.38|726.18|725.88|5
1659467400000|2022-08-02 19:10:00|726.38|726.08|726.48|726.18|726.48|726.18|725.88|725.58|7
1659467700000|2022-08-02 19:15:00|726.58|726.28|725.58|725.28|726.58|726.28|725.38|725.08|21
1659468000000|2022-08-02 19:20:00|725.48|725.18|725.58|725.28|725.98|725.68|725.18|724.88|19
1659468300000|2022-08-02 19:25:00|725.48|725.18|726.68|726.38|726.68|726.38|725.48|725.18|10
1659468600000|2022-08-02 19:30:00|726.58|726.28|726.68|726.38|726.68|726.38|725.98|725.68|11
1659468900000|2022-08-02 19:35:00|726.58|726.28|726.48|726.18|727.18|726.88|726.38|726.08|16
1659469200000|2022-08-02 19:40:00|726.58|726.28|726.58|726.28|726.58|726.28|726.08|725.78|7
1659469500000|2022-08-02 19:45:00|726.48|726.18|725.88|725.58|726.48|726.18|725.78|725.48|11
1659469800000|2022-08-02 19:50:00|726.38|726.08|725.58|725.28|726.38|726.08|725.48|725.18|74
1659470100000|2022-08-02 19:55:00|725.68|725.38|724.78|724.28|725.68|725.38|724.58|724.28|40
1659470400000|2022-08-02 20:00:00|724.88|724.38|724.78|724.28|724.98|724.48|724.68|724.18|0
1659470700000|2022-08-02 20:05:00|724.68|724.18|724.48|723.98|724.68|724.18|724.08|723.58|0
1659471000000|2022-08-02 20:10:00|724.38|723.88|724.58|724.08|724.58|724.08|724.18|723.68|0
1659471300000|2022-08-02 20:15:00|724.48|723.98|724.18|723.68|724.58|724.08|724.18|723.68|0
1659471600000|2022-08-02 20:20:00|724.28|723.78|724.28|723.78|724.38|723.88|724.08|723.58|0
1659471900000|2022-08-02 20:25:00|724.18|723.68|724.18|723.68|724.38|723.88|724.08|723.58|0
1659472200000|2022-08-02 20:30:00|724.28|723.78|724.28|723.78|724.38|723.88|724.18|723.68|0
1659472500000|2022-08-02 20:35:00|724.18|723.68|724.18|723.68|724.38|723.88|724.18|723.68|0
1659472800000|2022-08-02 20:40:00|724.28|723.78|724.58|724.08|724.68|724.18|724.18|723.68|0
1659473100000|2022-08-02 20:45:00|724.68|724.18|724.88|724.38|724.98|724.48|724.58|724.08|0
1659473400000|2022-08-02 20:50:00|724.78|724.28|724.98|724.48|724.98|724.48|724.78|724.28|0
1659473700000|2022-08-02 20:55:00|724.88|724.38|725.18|724.68|725.28|724.78|724.88|724.38|0
1659474000000|2022-08-02 21:00:00|725.08|724.58|724.98|724.48|725.08|724.58|724.98|724.48|0
1659474300000|2022-08-02 21:05:00|725.08|724.58|725.08|724.58|725.08|724.58|724.98|724.48|0
1659474900000|2022-08-02 21:15:00|725.18|724.68|725.18|724.68|725.18|724.68|725.08|724.58|0
1659475200000|2022-08-02 21:20:00|725.28|724.78|725.18|724.68|725.28|724.78|725.18|724.68|0
1659475500000|2022-08-02 21:25:00|725.08|724.58|725.18|724.68|725.18|724.68|725.08|724.58|0
1659476100000|2022-08-02 21:35:00|725.08|724.58|725.18|724.68|725.18|724.68|725.08|724.58|0
1659476400000|2022-08-02 21:40:00|725.28|724.78|725.18|724.68|725.28|724.78|725.18|724.68|0
1659477000000|2022-08-02 21:50:00|725.28|724.78|725.18|724.68|725.28|724.78|725.18|724.68|0
1659477300000|2022-08-02 21:55:00|725.28|724.78|725.18|724.68|725.28|724.78|725.18|724.68|0
1659477600000|2022-08-02 22:00:00|725.28|724.78|725.38|724.88|725.78|725.28|725.28|724.78|0
1659477900000|2022-08-02 22:05:00|725.48|724.98|725.88|725.38|725.98|725.48|725.38|724.88|0
1659478200000|2022-08-02 22:10:00|725.98|725.48|725.48|724.98|725.98|725.48|725.48|724.98|0
1659478500000|2022-08-02 22:15:00|725.58|725.08|725.58|725.08|725.68|725.18|725.48|724.98|0
1659478800000|2022-08-02 22:20:00|725.48|724.98|725.18|724.68|725.68|725.18|725.18|724.68|0
1659479100000|2022-08-02 22:25:00|725.08|724.58|725.28|724.78|725.48|724.98|725.08|724.58|0
1659479400000|2022-08-02 22:30:00|725.38|724.88|725.58|725.08|725.68|725.18|725.38|724.88|0
1659479700000|2022-08-02 22:35:00|725.68|725.18|725.98|725.48|726.18|725.68|725.68|725.18|0
1659480000000|2022-08-02 22:40:00|725.88|725.38|725.98|725.48|726.08|725.58|725.88|725.38|0
1659480300000|2022-08-02 22:45:00|726.08|725.58|725.88|725.38|726.08|725.58|725.68|725.18|0
1659480600000|2022-08-02 22:50:00|725.78|725.28|725.98|725.48|725.98|725.48|725.78|725.28|0
1659480900000|2022-08-02 22:55:00|725.88|725.38|725.48|724.98|725.88|725.38|725.48|724.98|0
1659481200000|2022-08-02 23:00:00|725.38|724.88|725.48|724.98|725.48|724.98|725.28|724.78|0
1659481500000|2022-08-02 23:05:00|725.38|724.88|725.58|725.08|725.68|725.18|725.38|724.88|0
1659481800000|2022-08-02 23:10:00|725.68|725.18|725.58|725.08|725.78|725.28|725.48|724.98|0
1659482100000|2022-08-02 23:15:00|725.48|724.98|725.68|725.18|725.68|725.18|725.48|724.98|0
1659482400000|2022-08-02 23:20:00|725.58|725.08|725.58|725.08|725.68|725.18|725.58|725.08|0
1659482700000|2022-08-02 23:25:00|725.68|725.18|725.78|725.28|725.78|725.28|725.58|725.08|0
1659483000000|2022-08-02 23:30:00|725.88|725.38|725.58|725.08|725.88|725.38|725.48|724.98|0
1659483300000|2022-08-02 23:35:00|725.68|725.18|725.08|724.58|725.68|725.18|724.98|724.48|0
1659483600000|2022-08-02 23:40:00|724.98|724.48|725.18|724.68|725.18|724.68|724.98|724.48|0
1659483900000|2022-08-02 23:45:00|725.08|724.58|724.98|724.48|725.18|724.68|724.88|724.38|0
1659484200000|2022-08-02 23:50:00|724.88|724.38|724.78|724.28|725.08|724.58|724.68|724.18|0
1659484500000|2022-08-02 23:55:00|724.68|724.18|724.68|724.18|724.78|724.28|724.58|724.08|0
1659484800000|2022-08-03 00:00:00|724.58|724.08|724.18|723.68|724.68|724.18|723.98|723.48|0
1659485100000|2022-08-03 00:05:00|724.28|723.78|724.58|724.08|724.88|724.38|724.28|723.78|0
1659485400000|2022-08-03 00:10:00|724.68|724.18|723.98|723.48|724.68|724.18|723.78|723.28|0
1659485700000|2022-08-03 00:15:00|724.08|723.58|724.58|724.08|724.78|724.28|723.78|723.28|0
1659486000000|2022-08-03 00:20:00|724.68|724.18|723.98|723.48|724.68|724.18|723.38|722.88|0
1659486300000|2022-08-03 00:25:00|723.88|723.38|723.48|722.98|723.98|723.48|723.18|722.68|0
1659486600000|2022-08-03 00:30:00|723.58|723.08|723.58|723.08|723.78|723.28|723.48|722.98|0
1659486900000|2022-08-03 00:35:00|723.68|723.18|723.78|723.28|723.98|723.48|723.58|723.08|0
1659487200000|2022-08-03 00:40:00|723.68|723.18|722.68|722.18|723.68|723.18|722.68|722.18|0
1659487500000|2022-08-03 00:45:00|722.88|722.38|723.18|722.68|723.18|722.68|722.68|722.18|0
1659487800000|2022-08-03 00:50:00|723.28|722.78|723.48|722.98|723.58|723.08|723.18|722.68|0
1659488100000|2022-08-03 00:55:00|723.38|722.88|723.98|723.48|723.98|723.48|723.38|722.88|0
1659488400000|2022-08-03 01:00:00|724.08|723.58|723.78|723.28|724.18|723.68|723.58|723.08|0
1659488700000|2022-08-03 01:05:00|723.88|723.38|724.08|723.58|724.08|723.58|723.78|723.28|0
1659489000000|2022-08-03 01:10:00|724.18|723.68|724.18|723.68|724.38|723.88|723.98|723.48|0
1659489300000|2022-08-03 01:15:00|724.38|723.88|724.58|724.08|724.78|724.28|724.18|723.68|0
1659489600000|2022-08-03 01:20:00|724.78|724.28|724.38|723.88|724.78|724.28|724.38|723.88|0
1659489900000|2022-08-03 01:25:00|724.58|724.08|724.38|723.88|724.58|724.08|724.18|723.68|0
1659490200000|2022-08-03 01:30:00|724.58|724.08|724.98|724.48|725.18|724.68|724.18|723.68|0
1659490500000|2022-08-03 01:35:00|725.08|724.58|724.68|724.18|725.18|724.68|724.38|723.88|0
1659490800000|2022-08-03 01:40:00|724.78|724.28|725.18|724.68|725.18|724.68|724.58|724.08|0
1659491100000|2022-08-03 01:45:00|725.38|724.88|724.88|724.38|725.38|724.88|724.58|724.08|0
1659491400000|2022-08-03 01:50:00|724.98|724.48|725.18|724.68|725.58|725.08|724.88|724.38|0
1659491700000|2022-08-03 01:55:00|725.28|724.78|725.18|724.68|725.38|724.88|725.18|724.68|0
1659492000000|2022-08-03 02:00:00|725.28|724.78|725.58|725.08|725.98|725.48|725.18|724.68|0
1659492300000|2022-08-03 02:05:00|725.68|725.18|725.58|725.08|725.78|725.28|725.58|725.08|0
1659492600000|2022-08-03 02:10:00|725.38|724.88|725.38|724.88|725.58|725.08|725.18|724.68|0
1659492900000|2022-08-03 02:15:00|725.18|724.68|725.18|724.68|725.38|724.88|724.98|724.48|0
1659493200000|2022-08-03 02:20:00|724.98|724.48|724.78|724.28|725.18|724.68|724.78|724.28|0
1659493500000|2022-08-03 02:25:00|724.88|724.38|724.98|724.48|724.98|724.48|724.58|724.08|0
1659493800000|2022-08-03 02:30:00|725.18|724.68|724.98|724.48|725.38|724.88|724.98|724.48|0
1659494100000|2022-08-03 02:35:00|725.08|724.58|725.18|724.68|725.18|724.68|724.98|724.48|0
1659494400000|2022-08-03 02:40:00|725.28|724.78|724.98|724.48|725.38|724.88|724.98|724.48|0
1659494700000|2022-08-03 02:45:00|725.18|724.68|724.78|724.28|725.18|724.68|724.78|724.28|0
1659495000000|2022-08-03 02:50:00|724.58|724.08|724.78|724.28|724.78|724.28|724.58|724.08|0
1659495300000|2022-08-03 02:55:00|724.98|724.48|725.08|724.58|725.18|724.68|724.88|724.38|0
1659495600000|2022-08-03 03:00:00|725.18|724.68|725.38|724.88|725.38|724.88|724.98|724.48|0
1659495900000|2022-08-03 03:05:00|725.18|724.68|724.98|724.48|725.18|724.68|724.98|724.48|0
1659496200000|2022-08-03 03:10:00|725.18|724.68|724.98|724.48|725.18|724.68|724.98|724.48|0
1659496500000|2022-08-03 03:15:00|725.18|724.68|724.98|724.48|725.38|724.88|724.98|724.48|0
1659496800000|2022-08-03 03:20:00|725.18|724.68|725.18|724.68|725.38|724.88|724.98|724.48|0
1659497100000|2022-08-03 03:25:00|725.38|724.88|724.98|724.48|725.38|724.88|724.98|724.48|0
1659497400000|2022-08-03 03:30:00|724.88|724.38|724.78|724.28|724.98|724.48|724.58|724.08|0
1659497700000|2022-08-03 03:35:00|724.68|724.18|724.78|724.28|724.78|724.28|724.68|724.18|0
1659498000000|2022-08-03 03:40:00|724.98|724.48|724.78|724.28|724.98|724.48|724.78|724.28|0
1659498300000|2022-08-03 03:45:00|724.98|724.48|724.98|724.48|724.98|724.48|724.98|724.48|0
1659498600000|2022-08-03 03:50:00|724.88|724.38|724.78|724.28|724.88|724.38|724.78|724.28|0
1659498900000|2022-08-03 03:55:00|724.58|724.08|724.78|724.28|724.78|724.28|724.58|724.08|0
1659499200000|2022-08-03 04:00:00|724.58|724.08|724.98|724.48|724.98|724.48|724.58|724.08|0
1659499500000|2022-08-03 04:05:00|725.18|724.68|725.38|724.88|725.78|725.28|724.98|724.48|0
1659499800000|2022-08-03 04:10:00|725.18|724.68|725.18|724.68|725.38|724.88|725.18|724.68|0
1659500100000|2022-08-03 04:15:00|725.38|724.88|725.38|724.88|725.38|724.88|725.18|724.68|0
1659500400000|2022-08-03 04:20:00|725.58|725.08|725.58|725.08|725.58|725.08|725.38|724.88|0
1659500700000|2022-08-03 04:25:00|725.38|724.88|725.58|725.08|725.58|725.08|725.38|724.88|0
1659501000000|2022-08-03 04:30:00|725.38|724.88|725.58|725.08|725.58|725.08|725.38|724.88|0
1659501300000|2022-08-03 04:35:00|725.48|724.98|725.58|725.08|725.58|725.08|725.38|724.88|0
1659501600000|2022-08-03 04:40:00|725.48|724.98|725.38|724.88|725.48|724.98|725.38|724.88|0
1659501900000|2022-08-03 04:45:00|725.48|724.98|725.38|724.88|725.58|725.08|725.38|724.88|0
1659502200000|2022-08-03 04:50:00|725.58|725.08|725.18|724.68|725.58|725.08|724.98|724.48|0
1659502500000|2022-08-03 04:55:00|725.38|724.88|725.18|724.68|725.38|724.88|725.18|724.68|0
1659502800000|2022-08-03 05:00:00|725.38|724.88|725.58|725.08|725.78|725.28|725.38|724.88|0
1659503100000|2022-08-03 05:05:00|725.48|724.98|725.98|725.48|725.98|725.48|725.38|724.88|0
1659503400000|2022-08-03 05:10:00|725.78|725.28|726.38|725.88|726.38|725.88|725.78|725.28|0
1659504000000|2022-08-03 05:20:00|726.48|725.98|726.58|726.08|726.58|726.08|726.38|725.88|0
1659504300000|2022-08-03 05:25:00|726.78|726.28|726.58|726.08|726.78|726.28|726.58|726.08|0
1659504600000|2022-08-03 05:30:00|726.78|726.28|726.98|726.48|726.98|726.48|726.78|726.28|0
1659504900000|2022-08-03 05:35:00|726.88|726.38|726.78|726.28|726.98|726.48|726.58|726.08|0
1659505200000|2022-08-03 05:40:00|726.98|726.48|726.98|726.48|727.08|726.58|726.78|726.28|0
1659505500000|2022-08-03 05:45:00|726.88|726.38|726.58|726.08|726.88|726.38|726.58|726.08|0
1659505800000|2022-08-03 05:50:00|726.38|725.88|726.58|726.08|726.78|726.28|726.38|725.88|0
1659506100000|2022-08-03 05:55:00|726.78|726.28|726.58|726.08|726.78|726.28|726.58|726.08|0
1659506400000|2022-08-03 06:00:00|726.78|726.28|726.88|726.58|727.48|727.18|726.58|726.28|68
1659506700000|2022-08-03 06:05:00|727.08|726.78|727.78|727.48|727.98|727.68|727.08|726.78|24
1659507000000|2022-08-03 06:10:00|727.68|727.38|727.28|726.98|727.68|727.38|727.18|726.88|33
1659507300000|2022-08-03 06:15:00|727.38|727.08|727.28|726.98|727.68|727.38|727.18|726.88|27
1659507600000|2022-08-03 06:20:00|727.18|726.88|727.48|727.18|727.68|727.38|727.18|726.88|28
1659507900000|2022-08-03 06:25:00|727.28|726.98|727.78|727.48|727.78|727.48|727.28|726.98|25
1659508200000|2022-08-03 06:30:00|727.68|727.38|728.28|727.98|728.28|727.98|727.28|726.98|33
1659508500000|2022-08-03 06:35:00|728.18|727.88|728.38|728.08|728.58|728.28|727.88|727.58|16
1659508800000|2022-08-03 06:40:00|728.28|727.98|727.48|727.18|728.28|727.98|727.48|727.18|19
1659509100000|2022-08-03 06:45:00|727.58|727.28|726.98|726.68|727.58|727.28|726.98|726.68|28
1659509400000|2022-08-03 06:50:00|726.88|726.58|727.38|727.08|727.38|727.08|726.88|726.58|13
1659509700000|2022-08-03 06:55:00|727.48|727.18|727.38|727.08|727.58|727.28|727.18|726.88|28
1659510000000|2022-08-03 07:00:00|727.28|727.18|725.28|725.18|727.58|727.48|725.18|725.08|554
1659510300000|2022-08-03 07:05:00|725.38|725.28|727.38|727.28|727.78|727.68|725.28|725.18|323
1659510600000|2022-08-03 07:10:00|727.28|727.18|726.88|726.78|728.18|728.08|726.68|726.58|238
1659510900000|2022-08-03 07:15:00|726.98|726.88|727.68|727.58|727.98|727.88|726.68|726.58|126
1659511200000|2022-08-03 07:20:00|727.48|727.38|727.38|727.28|728.38|728.28|727.18|727.08|146
1659511500000|2022-08-03 07:25:00|727.28|727.18|727.48|727.38|728.08|727.98|726.98|726.88|125
1659511800000|2022-08-03 07:30:00|727.38|727.28|727.08|726.98|727.98|727.88|726.98|726.88|186
1659512100000|2022-08-03 07:35:00|726.98|726.88|726.18|726.08|727.18|727.08|726.08|725.98|163
1659512400000|2022-08-03 07:40:00|726.32|726.22|726.02|725.92|726.52|726.42|725.82|725.72|122
1659512700000|2022-08-03 07:45:00|725.92|725.82|725.72|725.62|726.22|726.12|725.62|725.52|105
1659513000000|2022-08-03 07:50:00|725.62|725.52|726.02|725.92|726.32|726.22|725.52|725.42|90
1659513300000|2022-08-03 07:55:00|726.12|726.02|726.02|725.92|726.42|726.32|725.72|725.62|93
1659513600000|2022-08-03 08:00:00|725.92|725.82|726.22|726.12|726.82|726.72|725.82|725.72|112
1659513900000|2022-08-03 08:05:00|726.32|726.22|725.22|725.12|726.32|726.22|725.12|725.02|130
1659514200000|2022-08-03 08:10:00|725.12|725.02|725.22|725.12|725.62|725.52|725.02|724.92|77
1659514500000|2022-08-03 08:15:00|725.32|725.22|725.72|725.62|725.92|725.82|725.22|725.12|79
1659514800000|2022-08-03 08:20:00|725.82|725.72|726.52|726.42|726.62|726.52|725.82|725.72|85
1659515100000|2022-08-03 08:25:00|726.62|726.52|726.22|726.12|726.62|726.52|726.22|726.12|83
1659515400000|2022-08-03 08:30:00|726.12|726.02|726.82|726.72|726.92|726.82|726.12|726.02|63
1659515700000|2022-08-03 08:35:00|726.92|726.82|727.22|727.12|727.42|727.32|726.62|726.52|65
1659516000000|2022-08-03 08:40:00|727.32|727.22|727.32|727.22|727.42|727.32|726.92|726.82|101
1659516300000|2022-08-03 08:45:00|727.42|727.32|727.42|727.32|727.62|727.52|727.32|727.22|109
1659516600000|2022-08-03 08:50:00|727.52|727.42|727.62|727.52|727.62|727.52|727.12|727.02|63
1659516900000|2022-08-03 08:55:00|727.52|727.42|727.02|726.92|727.72|727.62|726.92|726.82|73
1659517200000|2022-08-03 09:00:00|726.82|726.72|727.32|727.22|727.42|727.32|726.72|726.62|73
1659517500000|2022-08-03 09:05:00|727.22|727.12|727.92|727.82|728.02|727.92|727.12|727.02|73
1659517800000|2022-08-03 09:10:00|727.82|727.72|728.22|728.12|728.42|728.32|727.82|727.72|109
1659518100000|2022-08-03 09:15:00|728.32|728.22|729.02|728.92|729.12|729.02|728.02|727.92|136
1659518400000|2022-08-03 09:20:00|729.12|729.02|729.02|728.92|729.32|729.22|728.82|728.72|89
1659518700000|2022-08-03 09:25:00|729.12|729.02|728.92|728.82|729.32|729.22|728.62|728.52|122
1659519000000|2022-08-03 09:30:00|729.02|728.92|729.42|729.32|729.42|729.32|728.82|728.72|114
1659519300000|2022-08-03 09:35:00|729.32|729.22|729.62|729.52|730.02|729.92|729.32|729.22|143
1659519600000|2022-08-03 09:40:00|729.72|729.62|729.32|729.22|729.72|729.62|729.12|729.02|62
1659519900000|2022-08-03 09:45:00|729.22|729.12|729.12|729.02|729.42|729.32|729.02|728.92|58
1659520200000|2022-08-03 09:50:00|729.02|728.92|729.12|729.02|729.32|729.22|728.92|728.82|51
1659520500000|2022-08-03 09:55:00|729.22|729.12|729.12|729.02|729.42|729.32|728.92|728.82|43
1659520800000|2022-08-03 10:00:00|729.02|728.92|729.02|728.92|729.12|729.02|728.92|728.82|37
1659521100000|2022-08-03 10:05:00|729.12|729.02|729.42|729.32|729.42|729.32|728.92|728.82|26
1659521400000|2022-08-03 10:10:00|729.32|729.22|729.62|729.52|729.92|729.82|729.32|729.22|80
1659521700000|2022-08-03 10:15:00|729.72|729.62|729.52|729.42|729.82|729.72|729.12|729.02|88
1659522000000|2022-08-03 10:20:00|729.62|729.52|729.42|729.32|729.82|729.72|729.42|729.32|51
1659522300000|2022-08-03 10:25:00|729.52|729.42|729.42|729.32|729.62|729.52|729.32|729.22|39
1659522600000|2022-08-03 10:30:00|729.32|729.22|729.62|729.52|729.72|729.62|729.32|729.22|64
1659522900000|2022-08-03 10:35:00|729.52|729.42|729.42|729.32|729.72|729.62|729.32|729.22|42
1659523200000|2022-08-03 10:40:00|729.32|729.22|728.92|728.82|729.42|729.32|728.92|728.82|44
1659523500000|2022-08-03 10:45:00|729.02|728.92|729.32|729.22|729.32|729.22|728.92|728.82|60
1659523800000|2022-08-03 10:50:00|729.42|729.32|729.22|729.12|729.42|729.32|729.02|728.92|41
1659524100000|2022-08-03 10:55:00|729.12|729.02|729.12|729.02|729.42|729.32|729.02|728.92|100
1659524400000|2022-08-03 11:00:00|729.02|728.92|729.22|729.12|729.22|729.12|728.92|728.82|46
1659524700000|2022-08-03 11:05:00|729.32|729.22|729.22|729.12|729.52|729.42|729.22|729.12|66
1659525000000|2022-08-03 11:10:00|729.32|729.22|729.32|729.22|729.32|729.22|729.12|729.02|48
1659525300000|2022-08-03 11:15:00|729.42|729.32|729.52|729.42|729.62|729.52|729.32|729.22|51
1659525600000|2022-08-03 11:20:00|729.62|729.52|729.52|729.42|729.72|729.62|729.42|729.32|46
1659525900000|2022-08-03 11:25:00|729.42|729.32|729.62|729.52|729.62|729.52|729.22|729.12|77
1659526200000|2022-08-03 11:30:00|729.52|729.42|729.22|729.12|729.52|729.42|729.12|729.02|50
1659526500000|2022-08-03 11:35:00|729.32|729.22|729.02|728.92|729.42|729.32|728.92|728.82|40
1659526800000|2022-08-03 11:40:00|728.95|728.85|729.35|729.25|729.35|729.25|728.75|728.65|61
1659527100000|2022-08-03 11:45:00|729.25|729.15|729.35|729.25|729.55|729.45|729.15|729.05|115
1659527400000|2022-08-03 11:50:00|729.45|729.35|729.75|729.65|729.85|729.75|729.45|729.35|34
1659527700000|2022-08-03 11:55:00|729.85|729.75|729.55|729.45|729.85|729.75|729.45|729.35|34
1659528000000|2022-08-03 12:00:00|729.65|729.55|729.95|729.85|729.95|729.85|729.55|729.45|49
1659528300000|2022-08-03 12:05:00|729.85|729.75|729.55|729.45|729.85|729.75|729.45|729.35|67
1659528600000|2022-08-03 12:10:00|729.65|729.55|730.15|730.05|730.25|730.15|729.65|729.55|85
1659528900000|2022-08-03 12:15:00|730.25|730.15|730.85|730.75|730.85|730.75|730.15|730.05|72
1659529200000|2022-08-03 12:20:00|730.75|730.65|730.75|730.65|731.15|731.05|730.55|730.45|138
1659529500000|2022-08-03 12:25:00|730.85|730.75|730.45|730.35|730.95|730.85|730.45|730.35|59
1659529800000|2022-08-03 12:30:00|730.55|730.45|730.55|730.45|730.85|730.75|730.45|730.35|74
1659530100000|2022-08-03 12:35:00|730.45|730.35|730.65|730.55|730.95|730.85|730.45|730.35|80
1659530400000|2022-08-03 12:40:00|730.75|730.65|730.85|730.75|730.85|730.75|730.75|730.65|76
1659530700000|2022-08-03 12:45:00|730.75|730.65|731.05|730.95|731.15|731.05|730.75|730.65|51
1659531000000|2022-08-03 12:50:00|730.95|730.85|731.25|731.15|731.25|731.15|730.85|730.75|52
1659531300000|2022-08-03 12:55:00|731.35|731.25|731.35|731.25|731.45|731.35|731.25|731.15|102
1659531600000|2022-08-03 13:00:00|731.25|731.15|731.55|731.45|731.55|731.45|731.05|730.95|69
1659531900000|2022-08-03 13:05:00|731.45|731.35|731.05|730.95|731.55|731.45|730.95|730.85|94
1659532200000|2022-08-03 13:10:00|731.15|731.05|731.85|731.75|731.85|731.75|731.15|731.05|121
1659532500000|2022-08-03 13:15:00|731.75|731.65|731.25|731.15|731.85|731.75|731.15|731.05|124
1659532800000|2022-08-03 13:20:00|731.15|731.05|731.35|731.25|731.55|731.45|731.05|730.95|92
1659533100000|2022-08-03 13:25:00|731.25|731.15|731.25|731.15|731.45|731.35|731.05|730.95|109
1659533400000|2022-08-03 13:30:00|731.15|731.05|730.95|730.85|731.45|731.35|730.05|729.95|303
1659533700000|2022-08-03 13:35:00|731.05|730.95|731.75|731.65|732.25|732.15|730.75|730.65|305
1659534000000|2022-08-03 13:40:00|731.85|731.75|731.65|731.55|732.05|731.95|731.45|731.35|152
1659534300000|2022-08-03 13:45:00|731.75|731.65|731.95|731.85|732.05|731.95|730.85|730.75|211
1659534600000|2022-08-03 13:50:00|732.05|731.95|732.25|732.15|732.35|732.25|731.65|731.55|148
1659534900000|2022-08-03 13:55:00|732.15|732.05|732.45|732.35|732.65|732.55|731.95|731.85|168
1659535200000|2022-08-03 14:00:00|732.35|732.25|733.35|733.25|733.55|733.45|731.55|731.45|265
1659535500000|2022-08-03 14:05:00|733.45|733.35|733.15|733.05|733.75|733.65|732.85|732.75|191
1659535800000|2022-08-03 14:10:00|733.08|732.98|733.68|733.58|733.78|733.68|732.88|732.78|241
1659536100000|2022-08-03 14:15:00|733.58|733.48|732.28|732.18|733.88|733.78|732.18|732.08|183
1659536400000|2022-08-03 14:20:00|732.38|732.28|732.38|732.28|732.68|732.58|732.18|732.08|144
1659536700000|2022-08-03 14:25:00|732.28|732.18|733.08|732.98|733.28|733.18|732.18|732.08|100
1659537000000|2022-08-03 14:30:00|732.98|732.88|732.58|732.48|733.48|733.38|732.18|732.08|142
1659537300000|2022-08-03 14:35:00|732.48|732.38|731.78|731.68|732.58|732.48|731.58|731.48|181
1659537600000|2022-08-03 14:40:00|731.68|731.58|732.38|732.28|732.58|732.48|731.18|731.08|151
1659537900000|2022-08-03 14:45:00|732.28|732.18|732.48|732.38|732.68|732.58|731.88|731.78|160
1659538200000|2022-08-03 14:50:00|732.58|732.48|732.38|732.28|732.78|732.68|732.18|732.08|117
1659538500000|2022-08-03 14:55:00|732.48|732.38|732.78|732.68|732.88|732.78|732.18|732.08|226
1659538800000|2022-08-03 15:00:00|732.88|732.78|733.28|733.18|733.68|733.58|732.78|732.68|200
1659539100000|2022-08-03 15:05:00|733.38|733.28|733.88|733.78|733.98|733.88|733.28|733.18|188
1659539400000|2022-08-03 15:10:00|733.98|733.88|734.48|734.38|734.98|734.88|733.78|733.68|231
1659539700000|2022-08-03 15:15:00|734.58|734.48|734.28|734.18|735.08|734.98|734.18|734.08|162
1659540000000|2022-08-03 15:20:00|734.38|734.28|734.68|734.58|734.78|734.68|734.28|734.18|150
1659540300000|2022-08-03 15:25:00|734.58|734.48|734.88|734.78|735.18|735.08|734.58|734.48|292
1659540600000|2022-08-03 15:30:00|733.18|732.88|732.98|732.68|733.58|733.28|732.78|732.48|431
1659540900000|2022-08-03 15:35:00|733.08|732.78|733.48|733.18|733.48|733.18|732.88|732.58|154
1659541200000|2022-08-03 15:40:00|733.58|733.28|733.28|732.98|733.58|733.28|733.18|732.88|110
1659541500000|2022-08-03 15:45:00|733.38|733.08|733.48|733.18|733.88|733.58|733.18|732.88|79
1659541800000|2022-08-03 15:50:00|733.38|733.08|732.88|732.58|733.48|733.18|732.68|732.38|37
1659542100000|2022-08-03 15:55:00|732.98|732.68|733.38|733.08|733.58|733.28|732.88|732.58|52
1659542400000|2022-08-03 16:00:00|733.28|732.98|733.48|733.18|733.58|733.28|733.08|732.78|40
1659542700000|2022-08-03 16:05:00|733.38|733.08|732.58|732.28|733.48|733.18|732.48|732.18|36
1659543000000|2022-08-03 16:10:00|732.68|732.38|732.68|732.38|732.88|732.58|732.28|731.98|16
1659543300000|2022-08-03 16:15:00|732.58|732.28|732.58|732.28|732.58|732.28|732.28|731.98|11
1659543600000|2022-08-03 16:20:00|732.68|732.38|732.78|732.48|732.88|732.58|732.38|732.08|21
1659543900000|2022-08-03 16:25:00|732.68|732.38|732.58|732.28|732.88|732.58|732.58|732.28|8
1659544200000|2022-08-03 16:30:00|732.48|732.18|733.18|732.88|733.28|732.98|732.48|732.18|57
1659544500000|2022-08-03 16:35:00|733.28|732.98|732.98|732.68|733.48|733.18|732.98|732.68|37
1659544800000|2022-08-03 16:40:00|733.08|732.78|733.28|732.98|733.48|733.18|732.88|732.58|14
1659545100000|2022-08-03 16:45:00|733.18|732.88|733.78|733.48|733.78|733.48|733.18|732.88|17
1659545400000|2022-08-03 16:50:00|733.68|733.38|733.88|733.58|733.98|733.68|733.68|733.38|26
1659545700000|2022-08-03 16:55:00|733.78|733.48|733.48|733.18|733.88|733.58|733.48|733.18|30
1659546000000|2022-08-03 17:00:00|733.58|733.28|733.98|733.68|733.98|733.68|733.48|733.18|6
1659546300000|2022-08-03 17:05:00|733.88|733.58|734.18|733.88|734.28|733.98|733.68|733.38|32
1659546600000|2022-08-03 17:10:00|734.28|733.98|733.78|733.48|734.28|733.98|733.78|733.48|9
1659546900000|2022-08-03 17:15:00|733.88|733.58|733.58|733.28|733.88|733.58|733.58|733.28|7
1659547200000|2022-08-03 17:20:00|733.48|733.18|733.88|733.58|733.98|733.68|733.18|732.88|19
1659547500000|2022-08-03 17:25:00|733.78|733.48|734.08|733.78|734.18|733.88|733.78|733.48|10
1659547800000|2022-08-03 17:30:00|733.98|733.68|734.18|733.88|734.28|733.98|733.98|733.68|22
1659548100000|2022-08-03 17:35:00|734.08|733.78|733.68|733.38|734.08|733.78|733.58|733.28|8
1659548400000|2022-08-03 17:40:00|733.58|733.28|733.78|733.48|733.78|733.48|733.48|733.18|5
1659548700000|2022-08-03 17:45:00|733.68|733.38|734.28|733.98|734.28|733.98|733.68|733.38|24
1659549000000|2022-08-03 17:50:00|734.38|734.08|734.78|734.48|734.78|734.48|734.38|734.08|26
1659549300000|2022-08-03 17:55:00|734.68|734.38|734.18|733.88|734.68|734.38|734.18|733.88|20
1659549600000|2022-08-03 18:00:00|734.28|733.98|734.48|734.18|734.58|734.28|733.88|733.58|26
1659549900000|2022-08-03 18:05:00|734.58|734.28|734.48|734.18|734.58|734.28|734.18|733.88|24
1659550200000|2022-08-03 18:10:00|734.58|734.28|734.48|734.18|734.68|734.38|734.28|733.98|20
1659550500000|2022-08-03 18:15:00|734.58|734.28|734.88|734.58|734.88|734.58|734.48|734.18|17
1659550800000|2022-08-03 18:20:00|734.98|734.68|734.68|734.38|734.98|734.68|734.58|734.28|24
1659551100000|2022-08-03 18:25:00|734.78|734.48|734.18|733.88|734.78|734.48|734.18|733.88|12
1659551400000|2022-08-03 18:30:00|734.28|733.98|734.18|733.88|734.58|734.28|734.18|733.88|39
1659551700000|2022-08-03 18:35:00|734.28|733.98|733.98|733.68|734.48|734.18|733.98|733.68|34
1659552000000|2022-08-03 18:40:00|734.08|733.78|733.88|733.58|734.18|733.88|733.48|733.18|25
1659552300000|2022-08-03 18:45:00|733.78|733.48|734.18|733.88|734.38|734.08|733.48|733.18|12
1659552600000|2022-08-03 18:50:00|734.08|733.78|734.38|734.08|734.48|734.18|733.98|733.68|14
1659552900000|2022-08-03 18:55:00|734.28|733.98|734.38|734.08|734.48|734.18|734.28|733.98|9
1659553200000|2022-08-03 19:00:00|734.28|733.98|734.58|734.28|734.68|734.38|734.08|733.78|8
1659553500000|2022-08-03 19:05:00|734.68|734.38|734.58|734.28|734.88|734.58|734.48|734.18|23
1659553800000|2022-08-03 19:10:00|734.48|734.18|734.18|733.88|734.58|734.28|733.98|733.68|11
1659554100000|2022-08-03 19:15:00|734.08|733.78|734.28|733.98|734.48|734.18|733.88|733.58|18
1659554400000|2022-08-03 19:20:00|734.38|734.08|734.28|733.98|734.48|734.18|734.18|733.88|4
1659554700000|2022-08-03 19:25:00|734.38|734.08|734.18|733.88|734.38|734.08|734.18|733.88|9
1659555000000|2022-08-03 19:30:00|734.28|733.98|734.58|734.28|734.58|734.28|734.18|733.88|11
1659555300000|2022-08-03 19:35:00|734.48|734.18|734.18|733.88|734.78|734.48|734.18|733.88|18
1659555600000|2022-08-03 19:40:00|734.28|733.98|734.48|734.18|734.48|734.18|734.08|733.78|58
1659555900000|2022-08-03 19:45:00|734.38|734.08|733.98|733.68|734.38|734.08|733.68|733.38|76
1659556200000|2022-08-03 19:50:00|734.28|733.98|734.58|734.28|734.88|734.58|734.08|733.78|72
1659556500000|2022-08-03 19:55:00|734.48|734.18|734.18|733.68|734.48|734.18|733.98|733.68|58
1659556800000|2022-08-03 20:00:00|734.58|734.08|733.98|733.48|734.58|734.08|733.88|733.38|0
1659557100000|2022-08-03 20:05:00|734.08|733.58|733.78|733.28|734.18|733.68|733.78|733.28|0
1659557400000|2022-08-03 20:10:00|733.88|733.38|733.98|733.48|734.08|733.58|733.78|733.28|0
1659557700000|2022-08-03 20:15:00|733.88|733.38|733.88|733.38|733.98|733.48|733.78|733.28|0
1659558000000|2022-08-03 20:20:00|733.78|733.28|733.48|732.98|733.78|733.28|733.48|732.98|0
1659558300000|2022-08-03 20:25:00|733.58|733.08|733.68|733.18|733.68|733.18|733.48|732.98|0
1659558600000|2022-08-03 20:30:00|733.78|733.28|733.68|733.18|733.88|733.38|733.68|733.18|0
1659558900000|2022-08-03 20:35:00|733.78|733.28|733.88|733.38|733.98|733.48|733.68|733.18|0
1659559200000|2022-08-03 20:40:00|733.98|733.48|734.08|733.58|734.08|733.58|733.88|733.38|0
1659559500000|2022-08-03 20:45:00|734.08|733.58|733.88|733.38|734.08|733.58|733.88|733.38|0
1659559800000|2022-08-03 20:50:00|733.98|733.48|733.88|733.38|733.98|733.48|733.88|733.38|0
1659560100000|2022-08-03 20:55:00|733.78|733.28|733.78|733.28|733.88|733.38|733.68|733.18|0
1659560400000|2022-08-03 21:00:00|733.88|733.38|733.88|733.38|733.88|733.38|733.88|733.38|0
1659560700000|2022-08-03 21:05:00|733.78|733.28|733.78|733.28|733.88|733.38|733.78|733.28|0
1659561300000|2022-08-03 21:15:00|733.68|733.18|733.78|733.28|733.78|733.28|733.68|733.18|0
1659561600000|2022-08-03 21:20:00|733.68|733.18|733.88|733.38|733.88|733.38|733.68|733.18|0
1659561900000|2022-08-03 21:25:00|733.78|733.28|733.88|733.38|733.88|733.38|733.78|733.28|0
1659563400000|2022-08-03 21:50:00|733.78|733.28|733.78|733.28|733.78|733.28|733.78|733.28|0
1659563700000|2022-08-03 21:55:00|733.88|733.38|733.78|733.28|733.88|733.38|733.78|733.28|0
1659564000000|2022-08-03 22:00:00|733.88|733.38|733.38|732.88|733.88|733.38|733.28|732.78|0
1659564300000|2022-08-03 22:05:00|733.48|732.98|733.58|733.08|733.58|733.08|733.38|732.88|0
1659564600000|2022-08-03 22:10:00|733.48|732.98|733.78|733.28|733.78|733.28|733.48|732.98|0
1659564900000|2022-08-03 22:15:00|733.68|733.18|733.78|733.28|733.78|733.28|733.68|733.18|0
1659565200000|2022-08-03 22:20:00|733.88|733.38|733.88|733.38|733.88|733.38|733.78|733.28|0
1659565500000|2022-08-03 22:25:00|733.78|733.28|733.78|733.28|733.88|733.38|733.78|733.28|0
1659565800000|2022-08-03 22:30:00|733.88|733.38|733.58|733.08|733.88|733.38|733.58|733.08|0
1659566100000|2022-08-03 22:35:00|733.68|733.18|733.48|732.98|733.78|733.28|733.48|732.98|0
1659566400000|2022-08-03 22:40:00|733.58|733.08|733.48|732.98|733.58|733.08|733.38|732.88|0
1659566700000|2022-08-03 22:45:00|733.58|733.08|733.88|733.38|733.98|733.48|733.48|732.98|0
1659567000000|2022-08-03 22:50:00|733.98|733.48|733.78|733.28|733.98|733.48|733.68|733.18|0
1659567300000|2022-08-03 22:55:00|733.88|733.38|733.88|733.38|733.98|733.48|733.88|733.38|0
1659567600000|2022-08-03 23:00:00|733.78|733.28|733.78|733.28|733.88|733.38|733.58|733.08|0
1659567900000|2022-08-03 23:05:00|733.68|733.18|733.78|733.28|733.78|733.28|733.58|733.08|0
1659568200000|2022-08-03 23:10:00|733.68|733.18|733.68|733.18|733.78|733.28|733.58|733.08|0
1659568500000|2022-08-03 23:15:00|733.58|733.08|733.68|733.18|733.78|733.28|733.58|733.08|0
1659568800000|2022-08-03 23:20:00|733.58|733.08|733.78|733.28|733.78|733.28|733.58|733.08|0
1659569100000|2022-08-03 23:25:00|733.68|733.18|733.78|733.28|733.98|733.48|733.68|733.18|0
1659569400000|2022-08-03 23:30:00|733.68|733.18|733.68|733.18|733.78|733.28|733.68|733.18|0
1659569700000|2022-08-03 23:35:00|733.78|733.28|733.58|733.08|733.78|733.28|733.58|733.08|0
1659570000000|2022-08-03 23:40:00|733.68|733.18|733.68|733.18|733.68|733.18|733.58|733.08|0
1659570300000|2022-08-03 23:45:00|733.58|733.08|733.68|733.18|733.78|733.28|733.48|732.98|0
1659570600000|2022-08-03 23:50:00|733.78|733.28|733.68|733.18|733.78|733.28|733.58|733.08|0
1659570900000|2022-08-03 23:55:00|733.58|733.08|733.48|732.98|733.78|733.28|733.48|732.98|0
1659571200000|2022-08-04 00:00:00|733.38|732.88|733.18|732.68|733.38|732.88|733.08|732.58|0
1659571500000|2022-08-04 00:05:00|733.28|732.78|733.38|732.88|733.38|732.88|733.18|732.68|0
1659571800000|2022-08-04 00:10:00|733.48|732.98|733.88|733.38|734.08|733.58|733.38|732.88|0
1659572100000|2022-08-04 00:15:00|733.98|733.48|734.28|733.78|734.28|733.78|733.78|733.28|0
1659572400000|2022-08-04 00:20:00|734.48|733.98|734.48|733.98|734.68|734.18|734.18|733.68|0
1659572700000|2022-08-04 00:25:00|734.38|733.88|734.68|734.18|734.68|734.18|734.28|733.78|0
1659573000000|2022-08-04 00:30:00|734.88|734.38|735.08|734.58|735.28|734.78|734.88|734.38|0
1659573300000|2022-08-04 00:35:00|734.88|734.38|733.98|733.48|734.88|734.38|733.98|733.48|0
1659573600000|2022-08-04 00:40:00|734.18|733.68|733.98|733.48|734.58|734.08|733.98|733.48|0
1659574200000|2022-08-04 00:50:00|734.18|733.68|734.18|733.68|734.38|733.88|733.98|733.48|0
1659574500000|2022-08-04 00:55:00|734.38|733.88|734.58|734.08|734.58|734.08|734.38|733.88|0
1659574800000|2022-08-04 01:00:00|734.38|733.88|734.18|733.68|734.58|734.08|733.98|733.48|0
1659575100000|2022-08-04 01:05:00|734.08|733.58|734.38|733.88|734.58|734.08|733.98|733.48|0
1659575400000|2022-08-04 01:10:00|734.18|733.68|733.78|733.28|734.18|733.68|733.78|733.28|0
1659575700000|2022-08-04 01:15:00|733.98|733.48|734.18|733.68|734.38|733.88|733.78|733.28|0
1659576000000|2022-08-04 01:20:00|734.38|733.88|733.98|733.48|734.58|734.08|733.98|733.48|0
1659576300000|2022-08-04 01:25:00|734.18|733.68|733.98|733.48|734.38|733.88|733.98|733.48|0
1659576600000|2022-08-04 01:30:00|733.78|733.28|734.18|733.68|734.38|733.88|733.78|733.28|0
1659576900000|2022-08-04 01:35:00|734.38|733.88|734.78|734.28|734.78|734.28|734.18|733.68|0
1659577200000|2022-08-04 01:40:00|734.68|734.18|734.58|734.08|734.98|734.48|734.38|733.88|0
1659577500000|2022-08-04 01:45:00|734.68|734.18|734.38|733.88|734.78|734.28|734.38|733.88|0
1659577800000|2022-08-04 01:50:00|734.18|733.68|734.38|733.88|734.38|733.88|734.18|733.68|0
1659578100000|2022-08-04 01:55:00|734.58|734.08|734.38|733.88|734.58|734.08|734.38|733.88|0
1659578400000|2022-08-04 02:00:00|734.58|734.08|734.78|734.28|734.78|734.28|734.58|734.08|0
1659578700000|2022-08-04 02:05:00|734.68|734.18|734.88|734.38|734.88|734.38|734.58|734.08|0
1659579000000|2022-08-04 02:10:00|734.78|734.28|734.48|733.98|734.78|734.28|734.38|733.88|0
1659579300000|2022-08-04 02:15:00|734.58|734.08|734.48|733.98|734.58|734.08|734.38|733.88|0
1659579600000|2022-08-04 02:20:00|734.58|734.08|734.38|733.88|734.58|734.08|734.38|733.88|0
1659579900000|2022-08-04 02:25:00|734.28|733.78|734.28|733.78|734.38|733.88|734.18|733.68|0
1659580200000|2022-08-04 02:30:00|734.38|733.88|734.18|733.68|734.38|733.88|734.18|733.68|0
1659580500000|2022-08-04 02:35:00|733.98|733.48|733.58|733.08|734.18|733.68|733.58|733.08|0
1659580800000|2022-08-04 02:40:00|733.78|733.28|733.58|733.08|733.78|733.28|733.58|733.08|0
1659581100000|2022-08-04 02:45:00|733.48|732.98|733.78|733.28|733.78|733.28|733.48|732.98|0
1659581400000|2022-08-04 02:50:00|733.58|733.08|733.78|733.28|733.78|733.28|733.58|733.08|0
1659581700000|2022-08-04 02:55:00|733.98|733.48|734.18|733.68|734.18|733.68|733.98|733.48|0
1659582000000|2022-08-04 03:00:00|734.28|733.78|733.98|733.48|734.28|733.78|733.98|733.48|0
1659582300000|2022-08-04 03:05:00|734.18|733.68|734.18|733.68|734.18|733.68|734.18|733.68|0
1659582600000|2022-08-04 03:10:00|733.98|733.48|734.18|733.68|734.18|733.68|733.98|733.48|0
1659582900000|2022-08-04 03:15:00|734.38|733.88|734.18|733.68|734.38|733.88|734.18|733.68|0
1659583200000|2022-08-04 03:20:00|733.98|733.48|734.18|733.68|734.18|733.68|733.98|733.48|0
1659583500000|2022-08-04 03:25:00|733.98|733.48|733.98|733.48|733.98|733.48|733.98|733.48|0
1659583800000|2022-08-04 03:30:00|734.08|733.58|733.98|733.48|734.18|733.68|733.78|733.28|0
1659584100000|2022-08-04 03:35:00|734.18|733.68|733.98|733.48|734.18|733.68|733.98|733.48|0
1659584400000|2022-08-04 03:40:00|733.88|733.38|733.38|732.88|733.98|733.48|733.38|732.88|0
1659584700000|2022-08-04 03:45:00|733.18|732.68|733.18|732.68|733.28|732.78|732.98|732.48|0
1659585000000|2022-08-04 03:50:00|733.38|732.88|733.38|732.88|733.38|732.88|733.18|732.68|0
1659585300000|2022-08-04 03:55:00|733.58|733.08|733.78|733.28|733.78|733.28|733.58|733.08|0
1659585900000|2022-08-04 04:05:00|733.98|733.48|733.98|733.48|733.98|733.48|733.98|733.48|0
1659586200000|2022-08-04 04:10:00|734.08|733.58|734.08|733.58|734.28|733.78|734.08|733.58|0
1659586500000|2022-08-04 04:15:00|733.98|733.48|733.98|733.48|734.08|733.58|733.98|733.48|0
1659587100000|2022-08-04 04:25:00|733.88|733.38|733.98|733.48|733.98|733.48|733.88|733.38|0
1659587400000|2022-08-04 04:30:00|734.08|733.58|734.28|733.78|734.28|733.78|734.08|733.58|0
1659587700000|2022-08-04 04:35:00|734.18|733.68|734.08|733.58|734.18|733.68|734.08|733.58|0
1659588300000|2022-08-04 04:45:00|734.18|733.68|734.28|733.78|734.28|733.78|734.08|733.58|0
1659588600000|2022-08-04 04:50:00|734.48|733.98|734.28|733.78|734.48|733.98|734.28|733.78|0
1659588900000|2022-08-04 04:55:00|734.08|733.58|734.28|733.78|734.48|733.98|734.08|733.58|0
1659589200000|2022-08-04 05:00:00|734.48|733.98|734.28|733.78|734.48|733.98|734.28|733.78|0
1659589500000|2022-08-04 05:05:00|734.08|733.58|733.98|733.48|734.28|733.78|733.88|733.38|0
1659589800000|2022-08-04 05:10:00|734.08|733.58|734.08|733.58|734.28|733.78|734.08|733.58|0
1659590100000|2022-08-04 05:15:00|734.18|733.68|734.48|733.98|734.48|733.98|734.18|733.68|0
1659590400000|2022-08-04 05:20:00|734.28|733.78|734.68|734.18|734.68|734.18|734.08|733.58|0
1659590700000|2022-08-04 05:25:00|734.48|733.98|734.48|733.98|734.48|733.98|734.28|733.78|0
1659591000000|2022-08-04 05:30:00|734.28|733.78|735.08|734.58|735.08|734.58|734.28|733.78|0
1659591300000|2022-08-04 05:35:00|734.98|734.48|734.88|734.38|735.08|734.58|734.88|734.38|0
1659591600000|2022-08-04 05:40:00|734.98|734.48|734.88|734.38|735.28|734.78|734.88|734.38|0
1659591900000|2022-08-04 05:45:00|734.68|734.18|734.88|734.38|734.88|734.38|734.68|734.18|0
1659592200000|2022-08-04 05:50:00|734.78|734.28|735.08|734.58|735.08|734.58|734.68|734.18|0
1659592500000|2022-08-04 05:55:00|735.28|734.78|734.48|733.98|735.28|734.78|734.28|733.78|0
1659592800000|2022-08-04 06:00:00|734.78|734.48|734.28|733.98|734.98|734.68|734.08|733.78|127
1659593100000|2022-08-04 06:05:00|734.18|733.88|733.88|733.58|734.38|734.08|733.88|733.58|52
1659593400000|2022-08-04 06:10:00|733.98|733.68|733.88|733.58|734.18|733.88|733.78|733.48|15
1659593700000|2022-08-04 06:15:00|733.98|733.68|733.58|733.28|733.98|733.68|733.28|732.98|25
1659594000000|2022-08-04 06:20:00|733.48|733.18|733.48|733.18|733.68|733.38|733.28|732.98|15
1659594300000|2022-08-04 06:25:00|733.58|733.28|733.48|733.18|733.78|733.48|733.48|733.18|11
1659594600000|2022-08-04 06:30:00|733.38|733.08|733.88|733.58|733.88|733.58|733.28|732.98|7
1659594900000|2022-08-04 06:35:00|733.78|733.48|733.48|733.18|733.78|733.48|733.28|732.98|24
1659595200000|2022-08-04 06:40:00|733.58|733.28|733.38|733.08|733.58|733.28|733.18|732.88|13
1659595500000|2022-08-04 06:45:00|733.28|732.98|733.28|732.98|733.38|733.08|733.28|732.98|7
1659595800000|2022-08-04 06:50:00|733.18|732.88|733.28|732.98|733.48|733.18|733.18|732.88|26
1659596100000|2022-08-04 06:55:00|733.38|733.08|732.98|732.68|733.48|733.18|732.88|732.58|55
1659596400000|2022-08-04 07:00:00|732.88|732.78|732.58|732.48|733.58|733.48|732.08|731.98|676
1659596700000|2022-08-04 07:05:00|732.48|732.38|732.28|732.18|732.98|732.88|731.38|731.28|319
1659597000000|2022-08-04 07:10:00|732.38|732.28|731.28|731.18|732.38|732.28|731.08|730.98|222
1659597300000|2022-08-04 07:15:00|731.38|731.28|731.18|731.08|731.88|731.78|731.08|730.98|195
1659597600000|2022-08-04 07:20:00|731.08|730.98|731.58|731.48|731.98|731.88|730.68|730.58|218
1659597900000|2022-08-04 07:25:00|731.68|731.58|732.48|732.38|732.48|732.38|731.48|731.38|213
1659598200000|2022-08-04 07:30:00|732.38|732.28|732.78|732.68|733.48|733.38|732.38|732.28|308
1659598500000|2022-08-04 07:35:00|732.68|732.58|732.58|732.48|733.48|733.38|732.58|732.48|134
1659598800000|2022-08-04 07:40:00|732.73|732.63|733.33|733.23|733.33|733.23|732.53|732.43|188
1659599100000|2022-08-04 07:45:00|733.43|733.33|733.73|733.63|733.73|733.63|733.13|733.03|158
1659599400000|2022-08-04 07:50:00|733.63|733.53|733.43|733.33|734.23|734.13|733.33|733.23|123
1659599700000|2022-08-04 07:55:00|733.33|733.23|733.43|733.33|733.73|733.63|733.13|733.03|185
1659600000000|2022-08-04 08:00:00|733.53|733.43|732.03|731.93|733.63|733.53|731.83|731.73|218
1659600300000|2022-08-04 08:05:00|732.13|732.03|732.23|732.13|732.53|732.43|731.93|731.83|208
1659600600000|2022-08-04 08:10:00|732.33|732.23|732.23|732.13|732.33|732.23|731.53|731.43|101
1659600900000|2022-08-04 08:15:00|732.33|732.23|732.43|732.33|732.63|732.53|732.13|732.03|115
1659601200000|2022-08-04 08:20:00|732.33|732.23|731.63|731.53|732.53|732.43|731.43|731.33|127
1659601500000|2022-08-04 08:25:00|731.53|731.43|731.03|730.93|731.73|731.63|731.03|730.93|113
1659601800000|2022-08-04 08:30:00|730.93|730.83|730.03|729.93|731.13|731.03|729.93|729.83|211
1659602100000|2022-08-04 08:35:00|730.13|730.03|730.23|730.13|730.23|730.13|729.83|729.73|144
1659602400000|2022-08-04 08:40:00|730.13|730.03|730.13|730.03|730.23|730.13|729.53|729.43|114
1659602700000|2022-08-04 08:45:00|730.03|729.93|730.53|730.43|730.63|730.53|729.93|729.83|128
1659603000000|2022-08-04 08:50:00|730.43|730.33|730.93|730.83|731.03|730.93|730.33|730.23|89
1659603300000|2022-08-04 08:55:00|731.03|730.93|730.73|730.63|731.03|730.93|730.43|730.33|127
1659603600000|2022-08-04 09:00:00|730.63|730.53|731.13|731.03|731.13|731.03|730.63|730.53|68
1659603900000|2022-08-04 09:05:00|731.03|730.93|730.63|730.53|731.03|730.93|730.43|730.33|122
1659604200000|2022-08-04 09:10:00|730.73|730.63|731.33|731.23|731.53|731.43|730.73|730.63|134
1659604500000|2022-08-04 09:15:00|731.43|731.33|731.63|731.53|731.83|731.73|731.33|731.23|90
1659604800000|2022-08-04 09:20:00|731.53|731.43|731.83|731.73|731.93|731.83|731.53|731.43|101
1659605100000|2022-08-04 09:25:00|731.73|731.63|732.13|732.03|732.23|732.13|731.53|731.43|104
1659605400000|2022-08-04 09:30:00|732.23|732.13|731.93|731.83|732.43|732.33|731.73|731.63|114
1659605700000|2022-08-04 09:35:00|731.83|731.73|732.73|732.63|732.83|732.73|731.83|731.73|214
1659606000000|2022-08-04 09:40:00|732.83|732.73|732.73|732.63|733.03|732.93|732.63|732.53|96
1659606300000|2022-08-04 09:45:00|732.83|732.73|733.23|733.13|733.33|733.23|732.63|732.53|90
1659606600000|2022-08-04 09:50:00|733.13|733.03|732.93|732.83|733.43|733.33|732.93|732.83|99
1659606900000|2022-08-04 09:55:00|732.83|732.73|733.23|733.13|733.33|733.23|732.83|732.73|100
1659607200000|2022-08-04 10:00:00|733.33|733.23|734.33|734.23|734.33|734.23|733.33|733.23|122
1659607500000|2022-08-04 10:05:00|734.23|734.13|734.03|733.93|734.43|734.33|733.93|733.83|99
1659607800000|2022-08-04 10:10:00|733.93|733.83|734.23|734.13|734.23|734.13|733.63|733.53|98
1659608100000|2022-08-04 10:15:00|734.33|734.23|734.73|734.63|734.93|734.83|734.23|734.13|134
1659608400000|2022-08-04 10:20:00|734.83|734.73|734.83|734.73|735.13|735.03|734.73|734.63|138
1659608700000|2022-08-04 10:25:00|734.73|734.63|734.83|734.73|734.93|734.83|734.13|734.03|126
1659609000000|2022-08-04 10:30:00|734.93|734.83|736.13|736.03|736.33|736.23|734.83|734.73|254
1659609300000|2022-08-04 10:35:00|736.23|736.13|735.93|735.83|736.33|736.23|735.43|735.33|116
1659609600000|2022-08-04 10:40:00|736.03|735.93|735.03|734.93|736.03|735.93|735.03|734.93|112
1659609900000|2022-08-04 10:45:00|735.13|735.03|735.03|734.93|735.23|735.13|734.83|734.73|64
1659610200000|2022-08-04 10:50:00|734.93|734.83|734.93|734.83|735.03|734.93|734.73|734.63|58
1659610500000|2022-08-04 10:55:00|734.83|734.73|735.03|734.93|735.13|735.03|734.63|734.53|97
1659610800000|2022-08-04 11:00:00|734.93|734.83|734.93|734.83|735.13|735.03|733.73|733.63|297
1659611100000|2022-08-04 11:05:00|735.03|734.93|734.63|734.53|735.33|735.23|734.63|734.53|240
1659611400000|2022-08-04 11:10:00|734.73|734.63|733.73|733.63|734.83|734.73|733.33|733.23|116
1659611700000|2022-08-04 11:15:00|733.63|733.53|733.83|733.73|734.03|733.93|733.43|733.33|71
1659612000000|2022-08-04 11:20:00|733.73|733.63|733.23|733.13|733.83|733.73|733.23|733.13|60
1659612300000|2022-08-04 11:25:00|733.13|733.03|733.03|732.93|733.43|733.33|732.83|732.73|78
1659612600000|2022-08-04 11:30:00|733.13|733.03|733.43|733.33|733.53|733.43|732.93|732.83|61
1659612900000|2022-08-04 11:35:00|733.33|733.23|733.63|733.53|733.63|733.53|732.93|732.83|43
1659613200000|2022-08-04 11:40:00|733.72|733.62|734.12|734.02|734.22|734.12|733.52|733.42|76
1659613500000|2022-08-04 11:45:00|734.02|733.92|733.52|733.42|734.12|734.02|733.22|733.12|88
1659613800000|2022-08-04 11:50:00|733.62|733.52|733.12|733.02|733.62|733.52|733.02|732.92|95
1659614100000|2022-08-04 11:55:00|733.02|732.92|732.52|732.42|733.12|733.02|732.42|732.32|125
1659614400000|2022-08-04 12:00:00|732.42|732.32|732.72|732.62|732.82|732.72|732.22|732.12|99
1659614700000|2022-08-04 12:05:00|732.82|732.72|732.62|732.52|733.12|733.02|732.52|732.42|114
1659615000000|2022-08-04 12:10:00|732.72|732.62|732.52|732.42|732.82|732.72|732.42|732.32|104
1659615300000|2022-08-04 12:15:00|732.62|732.52|732.92|732.82|733.22|733.12|732.62|732.52|112
1659615600000|2022-08-04 12:20:00|733.02|732.92|733.32|733.22|733.32|733.22|732.72|732.62|111
1659615900000|2022-08-04 12:25:00|733.22|733.12|733.22|733.12|733.42|733.32|733.02|732.92|82
1659616200000|2022-08-04 12:30:00|733.32|733.22|733.62|733.52|733.72|733.62|732.92|732.82|97
1659616500000|2022-08-04 12:35:00|733.72|733.62|733.32|733.22|733.82|733.72|733.22|733.12|85
1659616800000|2022-08-04 12:40:00|733.42|733.32|733.12|733.02|733.42|733.32|733.02|732.92|77
1659617100000|2022-08-04 12:45:00|733.22|733.12|733.52|733.42|733.62|733.52|732.92|732.82|74
1659617400000|2022-08-04 12:50:00|733.42|733.32|733.82|733.72|734.02|733.92|733.12|733.02|97
1659617700000|2022-08-04 12:55:00|733.72|733.62|733.42|733.32|733.82|733.72|733.32|733.22|63
1659618000000|2022-08-04 13:00:00|733.32|733.22|732.52|732.42|733.42|733.32|732.42|732.32|77
1659618300000|2022-08-04 13:05:00|732.42|732.32|732.22|732.12|732.62|732.52|731.92|731.82|118
1659618600000|2022-08-04 13:10:00|732.32|732.22|732.62|732.52|732.72|732.62|732.22|732.12|97
1659618900000|2022-08-04 13:15:00|732.72|732.62|732.22|732.12|732.92|732.82|732.02|731.92|122
1659619200000|2022-08-04 13:20:00|732.32|732.22|732.62|732.52|732.62|732.52|732.02|731.92|105
1659619500000|2022-08-04 13:25:00|732.52|732.42|732.42|732.32|732.72|732.62|732.22|732.12|154
1659619800000|2022-08-04 13:30:00|732.52|732.42|732.42|732.32|733.02|732.92|732.12|732.02|283
1659620100000|2022-08-04 13:35:00|732.52|732.42|732.72|732.62|733.52|733.42|732.42|732.32|323
1659620400000|2022-08-04 13:40:00|732.82|732.72|733.82|733.72|733.92|733.82|732.72|732.62|196
1659620700000|2022-08-04 13:45:00|733.72|733.62|733.62|733.52|734.22|734.12|733.22|733.12|770
1659621000000|2022-08-04 13:50:00|733.52|733.42|733.72|733.62|733.92|733.82|733.12|733.02|180
1659621300000|2022-08-04 13:55:00|733.82|733.72|733.92|733.82|734.22|734.12|733.42|733.32|153
1659621600000|2022-08-04 14:00:00|733.82|733.72|733.72|733.62|734.32|734.22|733.32|733.22|185
1659621900000|2022-08-04 14:05:00|733.62|733.52|732.82|732.72|733.82|733.72|732.62|732.52|136
1659622200000|2022-08-04 14:10:00|732.78|732.68|732.18|732.08|733.08|732.98|732.08|731.98|88
1659622500000|2022-08-04 14:15:00|732.28|732.18|731.38|731.28|732.48|732.38|730.78|730.68|203
1659622800000|2022-08-04 14:20:00|731.28|731.18|731.48|731.38|731.78|731.68|730.78|730.68|148
1659623100000|2022-08-04 14:25:00|731.58|731.48|731.28|731.18|731.98|731.88|731.08|730.98|387
1659623400000|2022-08-04 14:30:00|731.38|731.28|730.68|730.58|731.88|731.78|730.68|730.58|98
1659623700000|2022-08-04 14:35:00|730.58|730.48|730.18|730.08|730.68|730.58|729.88|729.78|133
1659624000000|2022-08-04 14:40:00|730.28|730.18|730.18|730.08|730.68|730.58|730.08|729.98|191
1659624300000|2022-08-04 14:45:00|730.08|729.98|730.78|730.68|731.18|731.08|729.98|729.88|268
1659624600000|2022-08-04 14:50:00|730.88|730.78|730.48|730.38|731.08|730.98|730.48|730.38|150
1659624900000|2022-08-04 14:55:00|730.58|730.48|730.68|730.58|730.98|730.88|730.48|730.38|193
1659625200000|2022-08-04 15:00:00|730.78|730.68|730.68|730.58|731.18|731.08|730.58|730.48|139
1659625500000|2022-08-04 15:05:00|730.58|730.48|730.68|730.58|731.18|731.08|730.58|730.48|123
1659625800000|2022-08-04 15:10:00|730.58|730.48|730.38|730.28|731.08|730.98|730.38|730.28|120
1659626100000|2022-08-04 15:15:00|730.28|730.18|731.08|730.98|731.08|730.98|729.98|729.88|197
1659626400000|2022-08-04 15:20:00|731.18|731.08|731.18|731.08|731.88|731.78|731.08|730.98|244
1659626700000|2022-08-04 15:25:00|731.08|730.98|731.38|731.28|731.58|731.48|730.98|730.88|316
1659627000000|2022-08-04 15:30:00|731.48|731.18|731.88|731.58|732.18|731.88|731.28|730.98|476
1659627300000|2022-08-04 15:35:00|731.98|731.68|730.48|730.18|732.48|732.18|730.48|730.18|195
1659627600000|2022-08-04 15:40:00|730.58|730.28|731.08|730.78|731.28|730.98|730.48|730.18|79
1659627900000|2022-08-04 15:45:00|731.18|730.88|731.88|731.58|732.08|731.78|731.08|730.78|78
1659628200000|2022-08-04 15:50:00|731.98|731.68|732.18|731.88|732.38|732.08|731.78|731.48|53
1659628500000|2022-08-04 15:55:00|732.08|731.78|731.78|731.48|732.18|731.88|731.78|731.48|42
1659628800000|2022-08-04 16:00:00|731.68|731.38|731.48|731.18|731.98|731.68|731.38|731.08|49
1659629100000|2022-08-04 16:05:00|731.58|731.28|731.68|731.38|731.78|731.48|731.38|731.08|17
1659629400000|2022-08-04 16:10:00|731.78|731.48|731.88|731.58|732.38|732.08|731.68|731.38|17
1659629700000|2022-08-04 16:15:00|731.78|731.48|731.58|731.28|731.78|731.48|731.38|731.08|10
1659630000000|2022-08-04 16:20:00|731.48|731.18|731.98|731.68|731.98|731.68|731.48|731.18|14
1659630300000|2022-08-04 16:25:00|731.88|731.58|731.78|731.48|731.98|731.68|731.68|731.38|17
1659630600000|2022-08-04 16:30:00|731.68|731.38|731.68|731.38|731.78|731.48|731.38|731.08|5
1659630900000|2022-08-04 16:35:00|731.58|731.28|731.38|731.08|731.58|731.28|731.28|730.98|38
1659631200000|2022-08-04 16:40:00|731.28|730.98|731.18|730.88|731.38|731.08|730.78|730.48|70
1659631500000|2022-08-04 16:45:00|731.08|730.78|729.88|729.58|731.18|730.88|729.78|729.48|37
1659631800000|2022-08-04 16:50:00|729.78|729.48|730.08|729.78|730.18|729.88|729.78|729.48|16
1659632100000|2022-08-04 16:55:00|730.18|729.88|729.88|729.58|730.18|729.88|729.88|729.58|10
1659632400000|2022-08-04 17:00:00|729.98|729.68|730.18|729.88|730.58|730.28|729.98|729.68|26
1659632700000|2022-08-04 17:05:00|730.28|729.98|730.58|730.28|730.58|730.28|730.08|729.78|12
1659633000000|2022-08-04 17:10:00|730.48|730.18|730.98|730.68|731.08|730.78|730.48|730.18|19
1659633300000|2022-08-04 17:15:00|731.08|730.78|731.08|730.78|731.18|730.88|730.88|730.58|5
1659633600000|2022-08-04 17:20:00|730.88|730.58|731.08|730.78|731.38|731.08|730.68|730.38|12
1659633900000|2022-08-04 17:25:00|731.18|730.88|731.18|730.88|731.38|731.08|731.08|730.78|7
1659634200000|2022-08-04 17:30:00|731.08|730.78|731.48|731.18|731.48|731.18|731.08|730.78|4
1659634500000|2022-08-04 17:35:00|731.58|731.28|731.38|731.08|731.68|731.38|731.28|730.98|9
1659634800000|2022-08-04 17:40:00|731.48|731.18|731.28|730.98|731.48|731.18|730.98|730.68|8
1659635100000|2022-08-04 17:45:00|731.38|731.08|731.48|731.18|731.48|731.18|730.98|730.68|5
1659635400000|2022-08-04 17:50:00|731.38|731.08|731.18|730.88|731.48|731.18|731.08|730.78|1
1659635700000|2022-08-04 17:55:00|731.28|730.98|730.98|730.68|731.28|730.98|730.68|730.38|6
1659636000000|2022-08-04 18:00:00|730.88|730.58|730.98|730.68|730.98|730.68|730.68|730.38|5
1659636300000|2022-08-04 18:05:00|731.08|730.78|730.58|730.28|731.08|730.78|730.48|730.18|0
1659636600000|2022-08-04 18:10:00|730.48|730.18|730.28|729.98|730.78|730.48|730.18|729.88|4
1659636900000|2022-08-04 18:15:00|730.18|729.88|730.68|730.38|730.68|730.38|730.18|729.88|3
1659637200000|2022-08-04 18:20:00|730.58|730.28|730.58|730.28|730.78|730.48|730.48|730.18|1
1659637500000|2022-08-04 18:25:00|730.48|730.18|730.88|730.58|730.98|730.68|730.48|730.18|6
1659637800000|2022-08-04 18:30:00|730.98|730.68|730.78|730.48|730.98|730.68|730.68|730.38|2
1659638100000|2022-08-04 18:35:00|730.68|730.38|730.38|730.08|730.68|730.38|730.18|729.88|17
1659638400000|2022-08-04 18:40:00|730.28|729.98|730.48|730.18|730.48|730.18|729.88|729.58|10
1659638700000|2022-08-04 18:45:00|730.58|730.28|730.68|730.38|730.78|730.48|730.28|729.98|5
1659639000000|2022-08-04 18:50:00|730.58|730.28|730.58|730.28|730.88|730.58|730.48|730.18|28
1659639300000|2022-08-04 18:55:00|730.48|730.18|730.48|730.18|730.68|730.38|730.38|730.08|8
1659639600000|2022-08-04 19:00:00|730.38|730.08|730.48|730.18|730.58|730.28|730.18|729.88|4
1659639900000|2022-08-04 19:05:00|730.38|730.08|730.48|730.18|730.58|730.28|730.18|729.88|30
1659640200000|2022-08-04 19:10:00|730.38|730.08|730.68|730.38|730.98|730.68|730.38|730.08|23
1659640500000|2022-08-04 19:15:00|730.78|730.48|730.78|730.48|730.98|730.68|730.68|730.38|12
1659640800000|2022-08-04 19:20:00|730.68|730.38|730.18|729.88|730.68|730.38|730.18|729.88|14
1659641100000|2022-08-04 19:25:00|730.28|729.98|730.28|729.98|730.38|730.08|730.08|729.78|14
1659641400000|2022-08-04 19:30:00|730.38|730.08|729.88|729.58|730.38|730.08|729.78|729.48|13
1659641700000|2022-08-04 19:35:00|729.78|729.48|729.58|729.28|729.98|729.68|729.58|729.28|23
1659642000000|2022-08-04 19:40:00|729.68|729.38|729.38|729.08|729.78|729.48|729.38|729.08|35
1659642300000|2022-08-04 19:45:00|729.28|728.98|729.08|728.78|729.48|729.18|729.08|728.78|49
1659642600000|2022-08-04 19:50:00|729.18|728.88|729.58|729.28|729.58|729.28|729.18|728.88|43
1659642900000|2022-08-04 19:55:00|729.48|729.18|729.48|728.98|729.78|729.48|728.98|728.68|76
1659643200000|2022-08-04 20:00:00|729.58|729.08|729.98|729.48|730.28|729.78|729.58|729.08|0
1659643500000|2022-08-04 20:05:00|730.08|729.58|729.68|729.18|730.08|729.58|729.68|729.18|0
1659643800000|2022-08-04 20:10:00|729.78|729.28|729.58|729.08|729.78|729.28|729.48|728.98|0
1659644100000|2022-08-04 20:15:00|729.48|728.98|729.48|728.98|729.58|729.08|729.28|728.78|0
1659644400000|2022-08-04 20:20:00|729.38|728.88|729.38|728.88|729.48|728.98|729.28|728.78|0
1659644700000|2022-08-04 20:25:00|729.48|728.98|729.48|728.98|729.48|728.98|729.38|728.88|0
1659645000000|2022-08-04 20:30:00|729.38|728.88|729.48|728.98|729.48|728.98|729.38|728.88|0
1659645300000|2022-08-04 20:35:00|729.58|729.08|729.48|728.98|729.68|729.18|729.48|728.98|0
1659645600000|2022-08-04 20:40:00|729.38|728.88|729.38|728.88|729.38|728.88|729.38|728.88|0
1659645900000|2022-08-04 20:45:00|729.48|728.98|729.58|729.08|729.68|729.18|729.48|728.98|0
1659646200000|2022-08-04 20:50:00|729.68|729.18|729.58|729.08|729.68|729.18|729.48|728.98|0
1659646500000|2022-08-04 20:55:00|729.48|728.98|729.38|728.88|729.48|728.98|729.38|728.88|0
1659646800000|2022-08-04 21:00:00|729.48|728.98|729.48|728.98|729.48|728.98|729.48|728.98|0
1659647400000|2022-08-04 21:10:00|729.58|729.08|729.58|729.08|729.58|729.08|729.48|728.98|0
1659648000000|2022-08-04 21:20:00|729.48|728.98|729.48|728.98|729.48|728.98|729.48|728.98|0
1659648300000|2022-08-04 21:25:00|729.58|729.08|729.48|728.98|729.58|729.08|729.48|728.98|0
1659648900000|2022-08-04 21:35:00|729.58|729.08|729.48|728.98|729.58|729.08|729.48|728.98|0
1659649200000|2022-08-04 21:40:00|729.58|729.08|729.58|729.08|729.58|729.08|729.58|729.08|0
1659649500000|2022-08-04 21:45:00|729.68|729.18|729.58|729.08|729.68|729.18|729.58|729.08|0
1659649800000|2022-08-04 21:50:00|729.68|729.18|729.68|729.18|729.68|729.18|729.58|729.08|0
1659650100000|2022-08-04 21:55:00|729.58|729.08|729.48|728.98|729.58|729.08|729.48|728.98|0
1659650400000|2022-08-04 22:00:00|729.58|729.08|729.48|728.98|729.58|729.08|729.28|728.78|0
1659650700000|2022-08-04 22:05:00|729.58|729.08|729.18|728.68|729.58|729.08|729.18|728.68|0
1659651000000|2022-08-04 22:10:00|729.28|728.78|729.28|728.78|729.38|728.88|729.08|728.58|0
1659651300000|2022-08-04 22:15:00|729.38|728.88|729.38|728.88|729.48|728.98|729.38|728.88|0
1659651600000|2022-08-04 22:20:00|729.48|728.98|729.58|729.08|729.68|729.18|729.48|728.98|0
1659651900000|2022-08-04 22:25:00|729.48|728.98|729.48|728.98|729.48|728.98|729.38|728.88|0
1659652200000|2022-08-04 22:30:00|729.58|729.08|729.58|729.08|729.68|729.18|729.48|728.98|0
1659652500000|2022-08-04 22:35:00|729.68|729.18|729.68|729.18|729.68|729.18|729.58|729.08|0
1659652800000|2022-08-04 22:40:00|729.78|729.28|729.68|729.18|729.78|729.28|729.68|729.18|0
1659653100000|2022-08-04 22:45:00|729.58|729.08|729.68|729.18|729.68|729.18|729.58|729.08|0
1659653400000|2022-08-04 22:50:00|729.58|729.08|729.68|729.18|729.68|729.18|729.58|729.08|0
1659653700000|2022-08-04 22:55:00|729.78|729.28|729.68|729.18|729.78|729.28|729.68|729.18|0
1659654000000|2022-08-04 23:00:00|729.78|729.28|729.88|729.38|730.08|729.58|729.78|729.28|0
1659654300000|2022-08-04 23:05:00|729.98|729.48|730.08|729.58|730.18|729.68|729.98|729.48|0
1659654600000|2022-08-04 23:10:00|730.18|729.68|730.08|729.58|730.28|729.78|730.08|729.58|0
1659654900000|2022-08-04 23:15:00|729.98|729.48|730.08|729.58|730.18|729.68|729.98|729.48|0
1659655200000|2022-08-04 23:20:00|729.98|729.48|730.08|729.58|730.18|729.68|729.98|729.48|0
1659655500000|2022-08-04 23:25:00|730.18|729.68|729.98|729.48|730.18|729.68|729.98|729.48|0
1659655800000|2022-08-04 23:30:00|730.08|729.58|730.08|729.58|730.18|729.68|730.08|729.58|0
1659656100000|2022-08-04 23:35:00|730.18|729.68|730.18|729.68|730.18|729.68|730.08|729.58|0
1659656400000|2022-08-04 23:40:00|730.08|729.58|730.18|729.68|730.18|729.68|730.08|729.58|0
1659656700000|2022-08-04 23:45:00|730.08|729.58|730.18|729.68|730.28|729.78|730.08|729.58|0
1659657000000|2022-08-04 23:50:00|730.28|729.78|730.08|729.58|730.28|729.78|730.08|729.58|0
1659657300000|2022-08-04 23:55:00|729.98|729.48|729.68|729.18|730.08|729.58|729.68|729.18|0
1659657600000|2022-08-05 00:00:00|729.78|729.28|729.78|729.28|730.28|729.78|729.68|729.18|0
1659657900000|2022-08-05 00:05:00|729.88|729.38|729.88|729.38|729.98|729.48|729.68|729.18|0
1659658200000|2022-08-05 00:10:00|729.98|729.48|729.88|729.38|729.98|729.48|729.68|729.18|0
1659658500000|2022-08-05 00:15:00|729.98|729.48|730.28|729.78|730.68|730.18|729.88|729.38|0
1659658800000|2022-08-05 00:20:00|730.38|729.88|730.28|729.78|730.68|730.18|730.28|729.78|0
1659659100000|2022-08-05 00:25:00|730.38|729.88|730.48|729.98|730.48|729.98|730.28|729.78|0
1659659400000|2022-08-05 00:30:00|730.38|729.88|730.28|729.78|730.48|729.98|730.28|729.78|0
1659659700000|2022-08-05 00:35:00|730.38|729.88|730.28|729.78|730.48|729.98|730.28|729.78|0
1659660000000|2022-08-05 00:40:00|730.08|729.58|729.88|729.38|730.08|729.58|729.88|729.38|0
1659660300000|2022-08-05 00:45:00|730.08|729.58|730.08|729.58|730.28|729.78|730.08|729.58|0
1659660600000|2022-08-05 00:50:00|730.28|729.78|730.08|729.58|730.28|729.78|730.08|729.58|0
1659660900000|2022-08-05 00:55:00|730.28|729.78|730.28|729.78|730.48|729.98|730.28|729.78|0
1659661200000|2022-08-05 01:00:00|730.18|729.68|730.48|729.98|730.48|729.98|730.18|729.68|0
1659661500000|2022-08-05 01:05:00|730.68|730.18|730.88|730.38|730.88|730.38|730.48|729.98|0
1659661800000|2022-08-05 01:10:00|730.68|730.18|730.88|730.38|730.88|730.38|730.68|730.18|0
1659662100000|2022-08-05 01:15:00|730.98|730.48|731.08|730.58|731.08|730.58|730.88|730.38|0
1659662400000|2022-08-05 01:20:00|730.98|730.48|731.08|730.58|731.08|730.58|730.88|730.38|0
1659662700000|2022-08-05 01:25:00|730.88|730.38|730.68|730.18|730.88|730.38|730.68|730.18|0
1659663000000|2022-08-05 01:30:00|730.48|729.98|730.48|729.98|730.88|730.38|730.48|729.98|0
1659663300000|2022-08-05 01:35:00|730.68|730.18|730.48|729.98|730.68|730.18|730.48|729.98|0
1659663600000|2022-08-05 01:40:00|730.58|730.08|730.68|730.18|730.88|730.38|730.48|729.98|0
1659663900000|2022-08-05 01:45:00|730.88|730.38|731.28|730.78|731.28|730.78|730.68|730.18|0
1659664200000|2022-08-05 01:50:00|731.08|730.58|731.28|730.78|731.48|730.98|731.08|730.58|0
1659664500000|2022-08-05 01:55:00|731.38|730.88|731.28|730.78|731.38|730.88|731.28|730.78|0
1659664800000|2022-08-05 02:00:00|731.48|730.98|731.28|730.78|731.48|730.98|731.08|730.58|0
1659665100000|2022-08-05 02:05:00|731.48|730.98|731.48|730.98|731.48|730.98|731.48|730.98|0
1659665400000|2022-08-05 02:10:00|731.28|730.78|731.28|730.78|731.48|730.98|731.28|730.78|0
1659666000000|2022-08-05 02:20:00|731.38|730.88|731.28|730.78|731.48|730.98|731.28|730.78|0
1659666300000|2022-08-05 02:25:00|731.48|730.98|731.28|730.78|731.48|730.98|731.28|730.78|0
1659666600000|2022-08-05 02:30:00|731.38|730.88|731.68|731.18|731.68|731.18|731.28|730.78|0
1659666900000|2022-08-05 02:35:00|731.48|730.98|731.48|730.98|731.68|731.18|731.48|730.98|0
1659667200000|2022-08-05 02:40:00|731.68|731.18|731.68|731.18|731.68|731.18|731.68|731.18|0
1659667500000|2022-08-05 02:45:00|731.48|730.98|731.48|730.98|731.48|730.98|731.48|730.98|0
1659668700000|2022-08-05 03:05:00|731.28|730.78|731.28|730.78|731.28|730.78|731.08|730.58|0
1659669000000|2022-08-05 03:10:00|731.18|730.68|731.08|730.58|731.28|730.78|731.08|730.58|0
1659669600000|2022-08-05 03:20:00|731.18|730.68|731.28|730.78|731.28|730.78|731.18|730.68|0
1659670200000|2022-08-05 03:30:00|731.08|730.58|731.28|730.78|731.28|730.78|731.08|730.58|0
1659670800000|2022-08-05 03:40:00|731.08|730.58|731.08|730.58|731.08|730.58|731.08|730.58|0
1659671400000|2022-08-05 03:50:00|731.18|730.68|731.28|730.78|731.28|730.78|731.18|730.68|0
1659671700000|2022-08-05 03:55:00|731.38|730.88|731.48|730.98|731.48|730.98|731.28|730.78|0
1659672000000|2022-08-05 04:00:00|731.68|731.18|731.48|730.98|731.68|731.18|731.48|730.98|0
1659672300000|2022-08-05 04:05:00|731.68|731.18|731.58|731.08|731.68|731.18|731.58|731.08|0
1659673200000|2022-08-05 04:20:00|731.48|730.98|731.48|730.98|731.48|730.98|731.48|730.98|0
1659673500000|2022-08-05 04:25:00|731.38|730.88|731.38|730.88|731.48|730.98|731.38|730.88|0
1659673800000|2022-08-05 04:30:00|731.48|730.98|731.48|730.98|731.48|730.98|731.38|730.88|0
1659674100000|2022-08-05 04:35:00|731.58|731.08|731.58|731.08|731.58|731.08|731.48|730.98|0
1659674400000|2022-08-05 04:40:00|731.98|731.48|731.78|731.28|731.98|731.48|731.78|731.28|0
1659675000000|2022-08-05 04:50:00|731.58|731.08|731.78|731.28|731.78|731.28|731.58|731.08|0
1659675300000|2022-08-05 04:55:00|731.58|731.08|731.58|731.08|731.78|731.28|731.58|731.08|0
1659675600000|2022-08-05 05:00:00|731.68|731.18|731.58|731.08|731.78|731.28|731.48|730.98|0
1659675900000|2022-08-05 05:05:00|731.48|730.98|731.28|730.78|731.48|730.98|731.28|730.78|0
1659676200000|2022-08-05 05:10:00|731.18|730.68|731.28|730.78|731.38|730.88|731.08|730.58|0
1659676500000|2022-08-05 05:15:00|731.08|730.58|731.18|730.68|731.28|730.78|731.08|730.58|0
1659676800000|2022-08-05 05:20:00|731.08|730.58|731.28|730.78|731.28|730.78|731.08|730.58|0
1659677100000|2022-08-05 05:25:00|731.08|730.58|731.08|730.58|731.08|730.58|731.08|730.58|0
1659677400000|2022-08-05 05:30:00|731.28|730.78|731.08|730.58|731.28|730.78|731.08|730.58|0
1659677700000|2022-08-05 05:35:00|731.28|730.78|731.28|730.78|731.28|730.78|731.28|730.78|0
1659678000000|2022-08-05 05:40:00|731.38|730.88|731.48|730.98|731.48|730.98|731.18|730.68|0
1659678300000|2022-08-05 05:45:00|731.58|731.08|731.08|730.58|731.58|731.08|731.08|730.58|0
1659678600000|2022-08-05 05:50:00|730.88|730.38|730.98|730.48|730.98|730.48|730.88|730.38|0
1659678900000|2022-08-05 05:55:00|731.08|730.58|731.28|730.78|731.28|730.78|730.88|730.38|0
1659679200000|2022-08-05 06:00:00|731.08|730.88|731.18|730.88|731.28|730.98|730.78|730.48|128
1659679500000|2022-08-05 06:05:00|731.28|730.98|731.38|731.08|731.38|731.08|730.98|730.68|27
1659679800000|2022-08-05 06:10:00|731.28|730.98|731.28|730.98|731.58|731.28|731.28|730.98|23
1659680100000|2022-08-05 06:15:00|731.18|730.88|731.28|730.98|731.28|730.98|731.18|730.88|9
1659680400000|2022-08-05 06:20:00|731.18|730.88|731.18|730.88|731.18|730.88|730.88|730.58|21
1659680700000|2022-08-05 06:25:00|731.28|730.98|731.28|730.98|731.38|731.08|731.08|730.78|11
1659681000000|2022-08-05 06:30:00|731.38|731.08|731.38|731.08|731.38|731.08|730.98|730.68|11
1659681300000|2022-08-05 06:35:00|731.28|730.98|730.98|730.68|731.48|731.18|730.98|730.68|6
1659681600000|2022-08-05 06:40:00|730.88|730.58|731.08|730.78|731.18|730.88|730.88|730.58|10
1659681900000|2022-08-05 06:45:00|731.18|730.88|731.08|730.78|731.38|731.08|731.08|730.78|8
1659682200000|2022-08-05 06:50:00|730.98|730.68|731.08|730.78|731.28|730.98|730.98|730.68|8
1659682500000|2022-08-05 06:55:00|730.98|730.68|730.98|730.68|730.98|730.68|730.68|730.38|53
1659682800000|2022-08-05 07:00:00|730.88|730.78|731.48|731.38|731.68|731.58|729.88|729.78|582
1659683100000|2022-08-05 07:05:00|731.58|731.48|731.78|731.68|732.28|732.18|731.38|731.28|287
1659683400000|2022-08-05 07:10:00|731.68|731.58|731.38|731.28|732.18|732.08|731.38|731.28|185
1659683700000|2022-08-05 07:15:00|731.48|731.38|730.98|730.88|731.58|731.48|730.68|730.58|153
1659684000000|2022-08-05 07:20:00|731.08|730.98|731.18|731.08|731.38|731.28|730.68|730.58|119
1659684300000|2022-08-05 07:25:00|731.08|730.98|731.08|730.98|731.68|731.58|731.08|730.98|97
1659684600000|2022-08-05 07:30:00|731.18|731.08|731.48|731.38|731.78|731.68|730.88|730.78|162
1659684900000|2022-08-05 07:35:00|731.38|731.28|731.18|731.08|731.68|731.58|730.98|730.88|122
1659685200000|2022-08-05 07:40:00|731.29|731.19|731.29|731.19|731.49|731.39|730.99|730.89|122
1659685500000|2022-08-05 07:45:00|731.39|731.29|730.99|730.89|731.59|731.49|730.99|730.89|88
1659685800000|2022-08-05 07:50:00|731.09|730.99|731.79|731.69|731.79|731.69|730.79|730.69|92
1659686100000|2022-08-05 07:55:00|731.69|731.59|731.89|731.79|731.99|731.89|731.49|731.39|93
1659686400000|2022-08-05 08:00:00|731.99|731.89|731.09|730.99|731.99|731.89|730.89|730.79|88
1659686700000|2022-08-05 08:05:00|730.99|730.89|730.69|730.59|731.09|730.99|730.69|730.59|92
1659687000000|2022-08-05 08:10:00|730.59|730.49|730.29|730.19|730.69|730.59|730.29|730.19|71
1659687300000|2022-08-05 08:15:00|730.19|730.09|730.39|730.29|730.59|730.49|730.09|729.99|91
1659687600000|2022-08-05 08:20:00|730.49|730.39|730.09|729.99|730.69|730.59|729.99|729.89|75
1659687900000|2022-08-05 08:25:00|729.99|729.89|728.79|728.69|730.09|729.99|728.79|728.69|116
1659688200000|2022-08-05 08:30:00|728.69|728.59|728.79|728.69|728.99|728.89|728.59|728.49|109
1659688500000|2022-08-05 08:35:00|728.89|728.79|728.79|728.69|729.09|728.99|728.59|728.49|87
1659688800000|2022-08-05 08:40:00|728.89|728.79|728.29|728.19|729.09|728.99|728.19|728.09|146
1659689100000|2022-08-05 08:45:00|728.19|728.09|728.39|728.29|728.49|728.39|727.99|727.89|117
1659689400000|2022-08-05 08:50:00|728.49|728.39|729.09|728.99|729.19|729.09|728.39|728.29|125
1659689700000|2022-08-05 08:55:00|729.19|729.09|728.79|728.69|729.19|729.09|728.59|728.49|56
1659690000000|2022-08-05 09:00:00|728.89|728.79|728.89|728.79|729.09|728.99|728.69|728.59|52
1659690300000|2022-08-05 09:05:00|728.99|728.89|728.59|728.49|729.09|728.99|728.59|728.49|52
1659690600000|2022-08-05 09:10:00|728.49|728.39|728.99|728.89|729.09|728.99|728.49|728.39|57
1659690900000|2022-08-05 09:15:00|729.09|728.99|729.29|729.19|729.39|729.29|728.89|728.79|78
1659691200000|2022-08-05 09:20:00|729.19|729.09|729.39|729.29|729.49|729.39|729.09|728.99|68
1659691500000|2022-08-05 09:25:00|729.49|729.39|728.79|728.69|729.69|729.59|728.79|728.69|54
1659691800000|2022-08-05 09:30:00|728.69|728.59|728.29|728.19|728.79|728.69|728.19|728.09|69
1659692100000|2022-08-05 09:35:00|728.39|728.29|728.49|728.39|728.59|728.49|728.29|728.19|67
1659692400000|2022-08-05 09:40:00|728.59|728.49|728.59|728.49|728.89|728.79|728.49|728.39|60
1659692700000|2022-08-05 09:45:00|728.49|728.39|727.99|727.89|728.49|728.39|727.29|727.19|175
1659693000000|2022-08-05 09:50:00|727.89|727.79|728.59|728.49|728.89|728.79|727.89|727.79|166
1659693300000|2022-08-05 09:55:00|728.49|728.39|728.69|728.59|728.69|728.59|728.29|728.19|105
1659693600000|2022-08-05 10:00:00|728.79|728.69|728.09|727.99|728.79|728.69|727.89|727.79|126
1659693900000|2022-08-05 10:05:00|727.99|727.89|728.39|728.29|728.69|728.59|727.59|727.49|94
1659694200000|2022-08-05 10:10:00|728.29|728.19|727.59|727.49|728.39|728.29|727.49|727.39|45
1659694500000|2022-08-05 10:15:00|727.69|727.59|727.79|727.69|727.99|727.89|727.59|727.49|38
1659694800000|2022-08-05 10:20:00|727.69|727.59|728.09|727.99|728.09|727.99|727.69|727.59|64
1659695100000|2022-08-05 10:25:00|727.99|727.89|727.99|727.89|728.09|727.99|727.69|727.59|59
1659695400000|2022-08-05 10:30:00|728.09|727.99|728.19|728.09|728.29|728.19|727.89|727.79|58
1659695700000|2022-08-05 10:35:00|728.29|728.19|727.99|727.89|728.49|728.39|727.99|727.89|43
1659696000000|2022-08-05 10:40:00|727.89|727.79|728.29|728.19|728.29|728.19|727.79|727.69|84
1659696300000|2022-08-05 10:45:00|728.19|728.09|728.59|728.49|728.69|728.59|728.19|728.09|45
1659696600000|2022-08-05 10:50:00|728.69|728.59|728.79|728.69|728.99|728.89|728.49|728.39|38
1659696900000|2022-08-05 10:55:00|728.69|728.59|728.39|728.29|728.79|728.69|728.09|727.99|55
1659697200000|2022-08-05 11:00:00|728.49|728.39|728.19|728.09|728.59|728.49|728.09|727.99|32
1659697500000|2022-08-05 11:05:00|728.09|727.99|727.89|727.79|728.19|728.09|727.89|727.79|59
1659697800000|2022-08-05 11:10:00|727.99|727.89|727.99|727.89|728.19|728.09|727.89|727.79|26
1659698100000|2022-08-05 11:15:00|727.89|727.79|727.99|727.89|728.09|727.99|727.69|727.59|71
1659698400000|2022-08-05 11:20:00|727.89|727.79|728.09|727.99|728.19|728.09|727.79|727.69|47
1659698700000|2022-08-05 11:25:00|728.19|728.09|728.29|728.19|728.59|728.49|728.09|727.99|77
1659699000000|2022-08-05 11:30:00|728.19|728.09|728.39|728.29|728.49|728.39|728.19|728.09|37
1659699300000|2022-08-05 11:35:00|728.29|728.19|728.49|728.39|728.69|728.59|728.29|728.19|59
1659699600000|2022-08-05 11:40:00|728.36|728.26|728.36|728.26|728.56|728.46|728.26|728.16|59
1659699900000|2022-08-05 11:45:00|728.46|728.36|728.46|728.36|728.66|728.56|728.36|728.26|42
1659700200000|2022-08-05 11:50:00|728.56|728.46|728.76|728.66|729.06|728.96|728.46|728.36|79
1659700500000|2022-08-05 11:55:00|728.86|728.76|728.86|728.76|728.86|728.76|728.46|728.36|45
1659700800000|2022-08-05 12:00:00|728.76|728.66|729.06|728.96|729.06|728.96|728.56|728.46|62
1659701100000|2022-08-05 12:05:00|728.96|728.86|728.36|728.26|729.06|728.96|728.26|728.16|110
1659701400000|2022-08-05 12:10:00|728.26|728.16|728.36|728.26|728.66|728.56|728.26|728.16|51
1659701700000|2022-08-05 12:15:00|728.46|728.36|728.36|728.26|728.66|728.56|728.26|728.16|92
1659702000000|2022-08-05 12:20:00|728.26|728.16|727.76|727.66|728.46|728.36|727.76|727.66|72
1659702300000|2022-08-05 12:25:00|727.66|727.56|728.16|728.06|728.36|728.26|727.56|727.46|94
1659702600000|2022-08-05 12:30:00|728.06|727.96|724.26|724.16|728.06|727.96|724.16|724.06|592
1659702900000|2022-08-05 12:35:00|724.16|724.06|724.26|724.16|725.06|724.96|723.46|723.36|566
1659703200000|2022-08-05 12:40:00|724.16|724.06|723.66|723.56|724.56|724.46|723.56|723.46|184
1659703500000|2022-08-05 12:45:00|723.56|723.46|721.86|721.76|723.66|723.56|721.76|721.66|260
1659703800000|2022-08-05 12:50:00|721.76|721.66|722.06|721.96|722.86|722.76|721.76|721.66|247
1659704100000|2022-08-05 12:55:00|721.96|721.86|722.16|722.06|722.26|722.16|721.26|721.16|253
1659704400000|2022-08-05 13:00:00|722.06|721.96|722.36|722.26|723.26|723.16|721.86|721.76|248
1659704700000|2022-08-05 13:05:00|722.46|722.36|721.46|721.36|722.76|722.66|721.36|721.26|197
1659705000000|2022-08-05 13:10:00|721.36|721.26|720.66|720.56|721.76|721.66|720.56|720.46|207
1659705300000|2022-08-05 13:15:00|720.56|720.46|721.86|721.76|721.86|721.76|720.56|720.46|303
1659705600000|2022-08-05 13:20:00|721.96|721.86|721.96|721.86|722.56|722.46|721.46|721.36|220
1659705900000|2022-08-05 13:25:00|722.06|721.96|722.26|722.16|722.36|722.26|721.76|721.66|113
1659706200000|2022-08-05 13:30:00|722.36|722.26|723.46|723.36|723.56|723.46|722.26|722.16|391
1659706500000|2022-08-05 13:35:00|723.56|723.46|724.16|724.06|724.26|724.16|722.96|722.86|287
1659706800000|2022-08-05 13:40:00|724.06|723.96|723.66|723.56|724.56|724.46|723.06|722.96|317
1659707100000|2022-08-05 13:45:00|723.56|723.46|723.26|723.16|723.86|723.76|722.86|722.76|281
1659707400000|2022-08-05 13:50:00|723.36|723.26|723.86|723.76|724.06|723.96|723.16|723.06|250
1659707700000|2022-08-05 13:55:00|723.76|723.66|723.86|723.76|723.96|723.86|723.06|722.96|338
1659708000000|2022-08-05 14:00:00|723.76|723.66|725.16|725.06|725.16|725.06|723.26|723.16|348
1659708300000|2022-08-05 14:05:00|725.26|725.16|725.96|725.86|725.96|725.86|724.86|724.76|284
1659708600000|2022-08-05 14:10:00|725.87|725.77|726.97|726.87|727.17|727.07|725.27|725.17|235
1659708900000|2022-08-05 14:15:00|726.87|726.77|726.57|726.47|727.57|727.47|726.47|726.37|250
1659709200000|2022-08-05 14:20:00|726.67|726.57|727.47|727.37|727.67|727.57|726.57|726.47|130
1659709500000|2022-08-05 14:25:00|727.37|727.27|727.37|727.27|727.57|727.47|726.57|726.47|153
1659709800000|2022-08-05 14:30:00|727.47|727.37|725.27|725.17|727.47|727.37|725.27|725.17|322
1659710100000|2022-08-05 14:35:00|725.37|725.27|726.07|725.97|726.07|725.97|725.17|725.07|125
1659710400000|2022-08-05 14:40:00|725.97|725.87|725.77|725.67|726.17|726.07|725.47|725.37|138
1659710700000|2022-08-05 14:45:00|725.67|725.57|726.17|726.07|726.37|726.27|725.57|725.47|115
1659711000000|2022-08-05 14:50:00|726.07|725.97|725.97|725.87|726.17|726.07|725.47|725.37|94
1659711300000|2022-08-05 14:55:00|725.87|725.77|725.17|725.07|726.17|726.07|725.07|724.97|208
1659711600000|2022-08-05 15:00:00|725.27|725.17|724.67|724.57|725.27|725.17|724.17|724.07|187
1659711900000|2022-08-05 15:05:00|724.57|724.47|724.87|724.77|724.87|724.77|724.27|724.17|114
1659712200000|2022-08-05 15:10:00|724.77|724.67|723.77|723.67|724.87|724.77|723.67|723.57|127
1659712500000|2022-08-05 15:15:00|723.87|723.77|723.47|723.37|724.07|723.97|723.37|723.27|195
1659712800000|2022-08-05 15:20:00|723.37|723.27|722.47|722.37|723.57|723.47|722.17|722.07|242
1659713100000|2022-08-05 15:25:00|722.37|722.27|721.77|721.67|722.57|722.47|721.67|721.57|427
1659713400000|2022-08-05 15:30:00|721.27|720.97|722.17|721.87|722.27|721.97|721.17|720.87|666
1659713700000|2022-08-05 15:35:00|722.27|721.97|721.87|721.57|722.67|722.37|721.67|721.37|184
1659714000000|2022-08-05 15:40:00|721.77|721.47|722.17|721.87|722.27|721.97|721.57|721.27|196
1659714300000|2022-08-05 15:45:00|722.07|721.77|722.17|721.87|722.57|722.27|721.87|721.57|89
1659714600000|2022-08-05 15:50:00|722.27|721.97|722.27|721.97|722.87|722.57|722.07|721.77|57
1659714900000|2022-08-05 15:55:00|722.17|721.87|721.77|721.47|722.37|722.07|721.67|721.37|27
1659715200000|2022-08-05 16:00:00|721.67|721.37|722.57|722.27|722.67|722.37|721.67|721.37|25
1659715500000|2022-08-05 16:05:00|722.67|722.37|722.47|722.17|722.97|722.67|722.27|721.97|33
1659715800000|2022-08-05 16:10:00|722.57|722.27|722.87|722.57|722.97|722.67|722.37|722.07|34
1659716100000|2022-08-05 16:15:00|722.97|722.67|723.07|722.77|723.37|723.07|722.77|722.47|39
1659716400000|2022-08-05 16:20:00|722.97|722.67|722.57|722.27|723.27|722.97|722.47|722.17|20
1659716700000|2022-08-05 16:25:00|722.67|722.37|722.97|722.67|723.07|722.77|722.37|722.07|20
1659717000000|2022-08-05 16:30:00|722.87|722.57|722.47|722.17|722.97|722.67|722.27|721.97|17
1659717300000|2022-08-05 16:35:00|722.37|722.07|722.37|722.07|722.67|722.37|722.17|721.87|12
1659717600000|2022-08-05 16:40:00|722.27|721.97|722.97|722.67|723.17|722.87|722.27|721.97|23
1659717900000|2022-08-05 16:45:00|723.07|722.77|723.97|723.67|724.07|723.77|722.97|722.67|21
1659718200000|2022-08-05 16:50:00|724.07|723.77|724.27|723.97|724.27|723.97|723.67|723.37|15
1659718500000|2022-08-05 16:55:00|724.17|723.87|724.17|723.87|724.37|724.07|723.97|723.67|16
1659718800000|2022-08-05 17:00:00|724.27|723.97|724.57|724.27|724.57|724.27|724.07|723.77|14
1659719100000|2022-08-05 17:05:00|724.67|724.37|724.97|724.67|724.97|724.67|724.27|723.97|25
1659719400000|2022-08-05 17:10:00|724.87|724.57|725.07|724.77|725.27|724.97|724.87|724.57|8
1659719700000|2022-08-05 17:15:00|725.17|724.87|724.87|724.57|725.27|724.97|724.77|724.47|17
1659720000000|2022-08-05 17:20:00|724.77|724.47|724.87|724.57|724.87|724.57|724.37|724.07|24
1659720300000|2022-08-05 17:25:00|724.77|724.47|724.67|724.37|725.07|724.77|724.57|724.27|10
1659720600000|2022-08-05 17:30:00|724.57|724.27|725.07|724.77|725.07|724.77|724.57|724.27|6
1659720900000|2022-08-05 17:35:00|725.17|724.87|725.07|724.77|725.17|724.87|724.87|724.57|6
1659721200000|2022-08-05 17:40:00|725.17|724.87|724.97|724.67|725.17|724.87|724.97|724.67|6
1659721500000|2022-08-05 17:45:00|725.07|724.77|724.77|724.47|725.07|724.77|724.77|724.47|7
1659721800000|2022-08-05 17:50:00|724.87|724.57|724.77|724.47|724.87|724.57|724.77|724.47|6
1659722100000|2022-08-05 17:55:00|724.87|724.57|724.67|724.37|724.87|724.57|724.27|723.97|11
1659722400000|2022-08-05 18:00:00|724.57|724.27|724.47|724.17|724.57|724.27|724.27|723.97|7
1659722700000|2022-08-05 18:05:00|724.37|724.07|724.27|723.97|724.67|724.37|724.27|723.97|18
1659723000000|2022-08-05 18:10:00|724.37|724.07|724.17|723.87|724.47|724.17|724.07|723.77|5
1659723300000|2022-08-05 18:15:00|724.07|723.77|724.37|724.07|724.47|724.17|724.07|723.77|11
1659723600000|2022-08-05 18:20:00|724.47|724.17|724.37|724.07|724.67|724.37|724.37|724.07|15
1659723900000|2022-08-05 18:25:00|724.27|723.97|723.47|723.17|724.27|723.97|723.37|723.07|7
1659724200000|2022-08-05 18:30:00|723.37|723.07|723.67|723.37|723.77|723.47|723.17|722.87|23
1659724500000|2022-08-05 18:35:00|723.57|723.27|723.57|723.27|723.67|723.37|723.47|723.17|7
1659724800000|2022-08-05 18:40:00|723.67|723.37|723.77|723.47|723.77|723.47|723.47|723.17|9
1659725100000|2022-08-05 18:45:00|723.67|723.37|723.67|723.37|723.87|723.57|723.57|723.27|10
1659725400000|2022-08-05 18:50:00|723.57|723.27|723.97|723.67|723.97|723.67|723.47|723.17|13
1659725700000|2022-08-05 18:55:00|723.87|723.57|723.67|723.37|723.87|723.57|723.27|722.97|13
1659726000000|2022-08-05 19:00:00|723.77|723.47|723.97|723.67|724.17|723.87|723.67|723.37|19
1659726300000|2022-08-05 19:05:00|723.87|723.57|724.07|723.77|724.17|723.87|723.67|723.37|18
1659726600000|2022-08-05 19:10:00|724.17|723.87|724.37|724.07|724.67|724.37|724.07|723.77|11
1659726900000|2022-08-05 19:15:00|724.47|724.17|724.57|724.27|724.87|724.57|724.37|724.07|10
1659727200000|2022-08-05 19:20:00|724.67|724.37|724.77|724.47|724.77|724.47|724.37|724.07|15
1659727500000|2022-08-05 19:25:00|724.87|724.57|725.17|724.87|725.17|724.87|724.87|724.57|26
1659727800000|2022-08-05 19:30:00|725.07|724.77|725.27|724.97|725.37|725.07|724.97|724.67|21
1659728100000|2022-08-05 19:35:00|725.17|724.87|725.17|724.87|725.47|725.17|725.17|724.87|6
1659728400000|2022-08-05 19:40:00|725.27|724.97|725.47|725.17|725.47|725.17|725.07|724.77|15
1659728700000|2022-08-05 19:45:00|725.37|725.07|725.97|725.67|725.97|725.67|725.37|725.07|59
1659729000000|2022-08-05 19:50:00|726.07|725.77|726.17|725.87|726.37|726.07|725.77|725.47|63
1659729300000|2022-08-05 19:55:00|726.27|725.97|725.17|724.67|726.27|725.97|724.97|724.67|78
1659729600000|2022-08-05 20:00:00|725.07|724.57|724.47|723.97|725.07|724.57|724.37|723.87|0
1659729900000|2022-08-05 20:05:00|724.37|723.87|724.27|723.77|724.47|723.97|724.17|723.67|0
1659730200000|2022-08-05 20:10:00|724.17|723.67|724.27|723.77|724.27|723.77|724.07|723.57|0
1659730500000|2022-08-05 20:15:00|724.17|723.67|724.47|723.97|724.47|723.97|724.17|723.67|0
1659730800000|2022-08-05 20:20:00|724.57|724.07|724.57|724.07|724.57|724.07|724.47|723.97|0
1659731100000|2022-08-05 20:25:00|724.47|723.97|724.57|724.07|724.67|724.17|724.47|723.97|0
1659731400000|2022-08-05 20:30:00|724.47|723.97|724.47|723.97|724.57|724.07|724.37|723.87|0
1659731700000|2022-08-05 20:35:00|724.57|724.07|724.47|723.97|724.57|724.07|724.37|723.87|0
1659732000000|2022-08-05 20:40:00|724.37|723.87|724.27|723.77|724.47|723.97|724.17|723.67|0
1659732300000|2022-08-05 20:45:00|724.37|723.87|724.27|723.77|724.47|723.97|724.27|723.77|0
1659732600000|2022-08-05 20:50:00|724.37|723.87|724.27|723.77|724.37|723.87|724.27|723.77|0
1659732900000|2022-08-05 20:55:00|724.37|723.87|724.37|723.87|724.37|723.87|724.27|723.77|0
1659733200000|2022-08-05 21:00:00|724.27|723.77|724.27|723.77|724.27|723.77|724.27|723.77|0
1659909600000|2022-08-07 22:00:00|724.47|723.97|723.77|723.27|724.47|723.97|723.47|722.97|0
1659909900000|2022-08-07 22:05:00|723.87|723.37|723.97|723.47|723.97|723.47|723.57|723.07|0
1659910200000|2022-08-07 22:10:00|723.87|723.37|724.07|723.57|724.07|723.57|723.87|723.37|0
1659910500000|2022-08-07 22:15:00|723.97|723.47|723.67|723.17|724.07|723.57|723.57|723.07|0
1659910800000|2022-08-07 22:20:00|723.57|723.07|723.67|723.17|723.67|723.17|723.37|722.87|0
1659911100000|2022-08-07 22:25:00|723.57|723.07|723.47|722.97|723.67|723.17|723.27|722.77|0
1659911400000|2022-08-07 22:30:00|723.57|723.07|723.07|722.57|723.77|723.27|723.07|722.57|0
1659911700000|2022-08-07 22:35:00|723.17|722.67|723.07|722.57|723.17|722.67|722.97|722.47|0
1659912000000|2022-08-07 22:40:00|722.97|722.47|722.47|721.97|722.97|722.47|722.47|721.97|0
1659912300000|2022-08-07 22:45:00|722.57|722.07|722.77|722.27|722.87|722.37|722.57|722.07|0
1659912600000|2022-08-07 22:50:00|722.87|722.37|722.77|722.27|722.87|722.37|722.77|722.27|0
1659912900000|2022-08-07 22:55:00|722.87|722.37|722.97|722.47|722.97|722.47|722.87|722.37|0
1659913200000|2022-08-07 23:00:00|723.07|722.57|723.07|722.57|723.17|722.67|722.87|722.37|0
1659913500000|2022-08-07 23:05:00|722.97|722.47|723.07|722.57|723.17|722.67|722.97|722.47|0
1659913800000|2022-08-07 23:10:00|723.17|722.67|722.97|722.47|723.17|722.67|722.97|722.47|0
1659914100000|2022-08-07 23:15:00|723.07|722.57|722.97|722.47|723.17|722.67|722.77|722.27|0
1659914400000|2022-08-07 23:20:00|722.87|722.37|723.17|722.67|723.17|722.67|722.87|722.37|0
1659914700000|2022-08-07 23:25:00|723.07|722.57|723.07|722.57|723.17|722.67|723.07|722.57|0
1659915000000|2022-08-07 23:30:00|722.97|722.47|722.97|722.47|723.07|722.57|722.77|722.27|0
1659915300000|2022-08-07 23:35:00|723.07|722.57|722.97|722.47|723.07|722.57|722.87|722.37|0
1659915600000|2022-08-07 23:40:00|722.87|722.37|722.97|722.47|723.07|722.57|722.87|722.37|0
1659915900000|2022-08-07 23:45:00|723.07|722.57|723.07|722.57|723.27|722.77|722.97|722.47|0
1659916200000|2022-08-07 23:50:00|722.97|722.47|723.17|722.67|723.27|722.77|722.97|722.47|0
1659916500000|2022-08-07 23:55:00|723.07|722.57|722.87|722.37|723.17|722.67|722.87|722.37|0
1659916800000|2022-08-08 00:00:00|722.97|722.47|723.37|722.87|723.37|722.87|722.77|722.27|0
1659917100000|2022-08-08 00:05:00|723.27|722.77|723.37|722.87|723.37|722.87|723.17|722.67|0
1659917400000|2022-08-08 00:10:00|723.27|722.77|723.27|722.77|723.97|723.47|722.87|722.37|0
1659917700000|2022-08-08 00:15:00|723.17|722.67|724.67|724.17|725.27|724.77|723.17|722.67|0
1659918000000|2022-08-08 00:20:00|724.77|724.27|724.97|724.47|725.27|724.77|724.57|724.07|0
1659918300000|2022-08-08 00:25:00|725.07|724.57|724.97|724.47|725.17|724.67|724.77|724.27|0
1659918600000|2022-08-08 00:30:00|725.07|724.57|724.97|724.47|725.07|724.57|724.77|724.27|0
1659918900000|2022-08-08 00:35:00|724.87|724.37|724.37|723.87|724.97|724.47|724.37|723.87|0
1659919200000|2022-08-08 00:40:00|724.57|724.07|724.57|724.07|724.57|724.07|724.37|723.87|0
1659919500000|2022-08-08 00:45:00|724.37|723.87|724.37|723.87|724.57|724.07|724.37|723.87|0
1659919800000|2022-08-08 00:50:00|724.47|723.97|724.57|724.07|724.57|724.07|724.17|723.67|0
1659920100000|2022-08-08 00:55:00|724.37|723.87|724.37|723.87|724.37|723.87|724.17|723.67|0
1659920400000|2022-08-08 01:00:00|724.17|723.67|723.97|723.47|724.17|723.67|723.97|723.47|0
1659920700000|2022-08-08 01:05:00|723.87|723.37|723.97|723.47|723.97|723.47|723.87|723.37|0
1659921000000|2022-08-08 01:10:00|724.17|723.67|724.17|723.67|724.17|723.67|724.17|723.67|0
1659921300000|2022-08-08 01:15:00|724.07|723.57|723.77|723.27|724.17|723.67|723.57|723.07|0
1659921600000|2022-08-08 01:20:00|723.57|723.07|723.57|723.07|723.77|723.27|723.37|722.87|0
1659921900000|2022-08-08 01:25:00|723.77|723.27|723.97|723.47|723.97|723.47|723.77|723.27|0
1659922200000|2022-08-08 01:30:00|724.07|723.57|723.97|723.47|724.37|723.87|723.77|723.27|0
1659922500000|2022-08-08 01:35:00|723.87|723.37|723.97|723.47|724.17|723.67|723.77|723.27|0
1659922800000|2022-08-08 01:40:00|724.17|723.67|724.17|723.67|724.17|723.67|723.97|723.47|0
1659923100000|2022-08-08 01:45:00|724.37|723.87|724.57|724.07|724.57|724.07|723.97|723.47|0
1659923400000|2022-08-08 01:50:00|724.37|723.87|724.17|723.67|724.57|724.07|724.17|723.67|0
1659923700000|2022-08-08 01:55:00|723.97|723.47|724.57|724.07|724.57|724.07|723.97|723.47|0
1659924000000|2022-08-08 02:00:00|724.37|723.87|724.37|723.87|724.57|724.07|724.37|723.87|0
1659924300000|2022-08-08 02:05:00|724.17|723.67|723.97|723.47|724.17|723.67|723.97|723.47|0
1659924600000|2022-08-08 02:10:00|724.17|723.67|724.57|724.07|724.57|724.07|724.17|723.67|0
1659924900000|2022-08-08 02:15:00|724.67|724.17|724.47|723.97|724.97|724.47|724.37|723.87|0
1659925200000|2022-08-08 02:20:00|724.57|724.07|724.57|724.07|724.77|724.27|724.37|723.87|0
1659925500000|2022-08-08 02:25:00|724.67|724.17|724.77|724.27|724.97|724.47|724.57|724.07|0
1659925800000|2022-08-08 02:30:00|724.67|724.17|724.77|724.27|724.77|724.27|724.57|724.07|0
1659926100000|2022-08-08 02:35:00|724.97|724.47|724.77|724.27|724.97|724.47|724.57|724.07|0
1659926400000|2022-08-08 02:40:00|724.57|724.07|724.57|724.07|724.57|724.07|724.57|724.07|0
1659926700000|2022-08-08 02:45:00|724.47|723.97|724.37|723.87|724.57|724.07|724.37|723.87|0
1659927000000|2022-08-08 02:50:00|724.47|723.97|724.57|724.07|724.57|724.07|724.37|723.87|0
1659927300000|2022-08-08 02:55:00|724.47|723.97|724.57|724.07|724.57|724.07|724.37|723.87|0
1659927600000|2022-08-08 03:00:00|724.37|723.87|724.57|724.07|724.57|724.07|724.37|723.87|0
1659927900000|2022-08-08 03:05:00|724.37|723.87|724.57|724.07|724.57|724.07|724.37|723.87|0
1659928500000|2022-08-08 03:15:00|724.67|724.17|724.77|724.27|724.77|724.27|724.47|723.97|0
1659929400000|2022-08-08 03:30:00|724.97|724.47|724.97|724.47|725.17|724.67|724.97|724.47|0
1659929700000|2022-08-08 03:35:00|724.77|724.27|724.77|724.27|724.77|724.27|724.77|724.27|0
1659930000000|2022-08-08 03:40:00|724.57|724.07|724.57|724.07|724.67|724.17|724.57|724.07|0
1659930300000|2022-08-08 03:45:00|724.37|723.87|724.37|723.87|724.37|723.87|724.27|723.77|0
1659931200000|2022-08-08 04:00:00|724.57|724.07|724.77|724.27|724.77|724.27|724.37|723.87|0
1659931500000|2022-08-08 04:05:00|724.87|724.37|724.77|724.27|724.97|724.47|724.77|724.27|0
1659931800000|2022-08-08 04:10:00|724.57|724.07|724.77|724.27|724.77|724.27|724.57|724.07|0
1659932100000|2022-08-08 04:15:00|724.87|724.37|724.77|724.27|724.97|724.47|724.77|724.27|0
1659932400000|2022-08-08 04:20:00|724.57|724.07|724.77|724.27|724.77|724.27|724.57|724.07|0
1659932700000|2022-08-08 04:25:00|724.57|724.07|724.77|724.27|724.77|724.27|724.57|724.07|0
1659933000000|2022-08-08 04:30:00|724.97|724.47|724.97|724.47|724.97|724.47|724.97|724.47|0
1659933300000|2022-08-08 04:35:00|724.77|724.27|724.77|724.27|724.97|724.47|724.77|724.27|0
1659933600000|2022-08-08 04:40:00|724.67|724.17|724.57|724.07|724.67|724.17|724.57|724.07|0
1659933900000|2022-08-08 04:45:00|724.77|724.27|724.77|724.27|724.77|724.27|724.57|724.07|0
1659934200000|2022-08-08 04:50:00|724.97|724.47|725.17|724.67|725.17|724.67|724.97|724.47|0
1659934500000|2022-08-08 04:55:00|725.27|724.77|725.37|724.87|725.37|724.87|725.17|724.67|0
1659934800000|2022-08-08 05:00:00|725.47|724.97|725.47|724.97|725.47|724.97|725.37|724.87|0
1659935100000|2022-08-08 05:05:00|725.57|725.07|725.67|725.17|725.67|725.17|725.47|724.97|0
1659935400000|2022-08-08 05:10:00|725.87|725.37|725.67|725.17|725.87|725.37|725.67|725.17|0
1659935700000|2022-08-08 05:15:00|725.77|725.27|725.87|725.37|725.87|725.37|725.67|725.17|0
1659936000000|2022-08-08 05:20:00|726.07|725.57|725.87|725.37|726.07|725.57|725.87|725.37|0
1659936300000|2022-08-08 05:25:00|725.67|725.17|725.67|725.17|725.87|725.37|725.67|725.17|0
1659936600000|2022-08-08 05:30:00|725.57|725.07|725.77|725.27|725.87|725.37|725.57|725.07|0
1659936900000|2022-08-08 05:35:00|725.67|725.17|725.57|725.07|725.77|725.27|725.37|724.87|0
1659937200000|2022-08-08 05:40:00|725.37|724.87|725.37|724.87|725.57|725.07|725.37|724.87|0
1659937500000|2022-08-08 05:45:00|725.57|725.07|725.67|725.17|725.77|725.27|725.57|725.07|0
1659937800000|2022-08-08 05:50:00|725.77|725.27|725.57|725.07|725.77|725.27|725.57|725.07|0
1659938100000|2022-08-08 05:55:00|725.67|725.17|725.87|725.37|726.07|725.57|725.57|725.07|0
1659938400000|2022-08-08 06:00:00|725.77|725.27|725.77|725.47|726.47|726.17|725.47|725.17|56
1659938700000|2022-08-08 06:05:00|725.67|725.37|725.67|725.37|725.97|725.67|725.37|725.07|28
1659939000000|2022-08-08 06:10:00|725.57|725.27|725.77|725.47|725.87|725.57|725.37|725.07|15
1659939300000|2022-08-08 06:15:00|725.67|725.37|726.27|725.97|726.27|725.97|725.67|725.37|19
1659939600000|2022-08-08 06:20:00|726.47|726.17|726.47|726.17|726.67|726.37|726.37|726.07|17
1659939900000|2022-08-08 06:25:00|726.57|726.27|726.87|726.57|726.97|726.67|726.47|726.17|25
1659940200000|2022-08-08 06:30:00|726.77|726.47|726.27|725.97|726.97|726.67|726.07|725.77|101
1659940500000|2022-08-08 06:35:00|726.17|725.87|726.07|725.77|726.37|726.07|725.97|725.67|49
1659940800000|2022-08-08 06:40:00|726.17|725.87|726.17|725.87|726.37|726.07|726.07|725.77|13
1659941100000|2022-08-08 06:45:00|726.07|725.77|726.47|726.17|726.47|726.17|726.07|725.77|6
1659941400000|2022-08-08 06:50:00|726.37|726.07|726.57|726.27|726.57|726.27|726.07|725.77|47
1659941700000|2022-08-08 06:55:00|726.47|726.17|727.37|727.07|727.47|727.17|726.47|726.17|70
1659942000000|2022-08-08 07:00:00|727.27|727.17|728.57|728.47|728.87|728.77|727.17|727.07|616
1659942300000|2022-08-08 07:05:00|728.67|728.57|727.27|727.17|728.87|728.77|727.27|727.17|298
1659942600000|2022-08-08 07:10:00|727.37|727.27|727.47|727.37|728.07|727.97|727.27|727.17|183
1659942900000|2022-08-08 07:15:00|727.37|727.27|727.47|727.37|727.57|727.47|726.67|726.57|152
1659943200000|2022-08-08 07:20:00|727.57|727.47|727.57|727.47|728.07|727.97|727.37|727.27|132
1659943500000|2022-08-08 07:25:00|727.67|727.57|728.37|728.27|728.37|728.27|727.47|727.37|105
1659943800000|2022-08-08 07:30:00|728.27|728.17|726.97|726.87|728.57|728.47|726.87|726.77|184
1659944100000|2022-08-08 07:35:00|726.87|726.77|726.57|726.47|727.07|726.97|726.57|726.47|135
1659944400000|2022-08-08 07:40:00|726.47|726.37|725.97|725.87|726.57|726.47|725.67|725.57|146
1659944700000|2022-08-08 07:45:00|725.87|725.77|726.77|726.67|726.87|726.77|725.77|725.67|119
1659945000000|2022-08-08 07:50:00|726.87|726.77|727.47|727.37|727.47|727.37|726.77|726.67|67
1659945300000|2022-08-08 07:55:00|727.37|727.27|727.57|727.47|727.67|727.57|727.27|727.17|71
1659945600000|2022-08-08 08:00:00|727.67|727.57|728.47|728.37|728.67|728.57|727.27|727.17|131
1659945900000|2022-08-08 08:05:00|728.37|728.27|727.77|727.67|728.67|728.57|727.67|727.57|120
1659946200000|2022-08-08 08:10:00|727.67|727.57|726.97|726.87|727.97|727.87|726.87|726.77|77
1659946500000|2022-08-08 08:15:00|727.07|726.97|727.47|727.37|727.57|727.47|726.97|726.87|101
1659946800000|2022-08-08 08:20:00|727.57|727.47|727.37|727.27|727.87|727.77|727.27|727.17|69
1659947100000|2022-08-08 08:25:00|727.47|727.37|728.27|728.17|728.47|728.37|727.37|727.27|97
1659947400000|2022-08-08 08:30:00|728.17|728.07|728.37|728.27|728.57|728.47|728.17|728.07|67
1659947700000|2022-08-08 08:35:00|728.27|728.17|727.67|727.57|728.57|728.47|727.67|727.57|92
1659948000000|2022-08-08 08:40:00|727.77|727.67|728.27|728.17|728.57|728.47|727.77|727.67|56
1659948300000|2022-08-08 08:45:00|728.17|728.07|728.37|728.27|728.47|728.37|728.17|728.07|49
1659948600000|2022-08-08 08:50:00|728.27|728.17|727.67|727.57|728.67|728.57|727.57|727.47|57
1659948900000|2022-08-08 08:55:00|727.57|727.47|727.27|727.17|727.67|727.57|727.17|727.07|53
1659949200000|2022-08-08 09:00:00|727.37|727.27|728.17|728.07|728.17|728.07|727.07|726.97|65
1659949500000|2022-08-08 09:05:00|728.27|728.17|728.57|728.47|728.77|728.67|728.27|728.17|101
1659949800000|2022-08-08 09:10:00|728.67|728.57|727.97|727.87|728.67|728.57|727.57|727.47|83
1659950100000|2022-08-08 09:15:00|728.07|727.97|728.17|728.07|728.27|728.17|727.77|727.67|47
1659950400000|2022-08-08 09:20:00|728.07|727.97|728.17|728.07|728.27|728.17|728.07|727.97|93
1659950700000|2022-08-08 09:25:00|728.27|728.17|728.37|728.27|728.37|728.27|728.17|728.07|60
1659951000000|2022-08-08 09:30:00|728.47|728.37|728.17|728.07|728.47|728.37|728.07|727.97|88
1659951300000|2022-08-08 09:35:00|728.27|728.17|728.17|728.07|728.37|728.27|727.87|727.77|74
1659951600000|2022-08-08 09:40:00|728.27|728.17|728.47|728.37|728.57|728.47|728.17|728.07|121
1659951900000|2022-08-08 09:45:00|728.57|728.47|728.57|728.47|728.77|728.67|728.47|728.37|74
1659952200000|2022-08-08 09:50:00|728.47|728.37|728.57|728.47|728.77|728.67|728.37|728.27|56
1659952500000|2022-08-08 09:55:00|728.67|728.57|728.37|728.27|728.67|728.57|728.17|728.07|66
1659952800000|2022-08-08 10:00:00|728.27|728.17|728.97|728.87|728.97|728.87|727.97|727.87|110
1659953100000|2022-08-08 10:05:00|728.87|728.77|729.27|729.17|729.37|729.27|728.87|728.77|84
1659953400000|2022-08-08 10:10:00|729.17|729.07|728.97|728.87|729.37|729.27|728.87|728.77|72
1659953700000|2022-08-08 10:15:00|729.07|728.97|729.57|729.47|729.67|729.57|728.77|728.67|77
1659954000000|2022-08-08 10:20:00|729.47|729.37|729.37|729.27|729.67|729.57|729.17|729.07|124
1659954300000|2022-08-08 10:25:00|729.47|729.37|729.27|729.17|729.47|729.37|729.17|729.07|43
1659954600000|2022-08-08 10:30:00|729.37|729.27|729.57|729.47|729.67|729.57|729.27|729.17|69
1659954900000|2022-08-08 10:35:00|729.47|729.37|729.67|729.57|729.67|729.57|729.37|729.27|37
1659955200000|2022-08-08 10:40:00|729.77|729.67|729.97|729.87|730.37|730.27|729.67|729.57|177
1659955500000|2022-08-08 10:45:00|730.07|729.97|729.97|729.87|730.07|729.97|729.77|729.67|71
1659955800000|2022-08-08 10:50:00|730.07|729.97|730.17|730.07|730.17|730.07|729.97|729.87|32
1659956100000|2022-08-08 10:55:00|730.07|729.97|730.57|730.47|730.67|730.57|730.07|729.97|67
1659956400000|2022-08-08 11:00:00|730.47|730.37|730.27|730.17|730.47|730.37|729.97|729.87|120
1659956700000|2022-08-08 11:05:00|730.17|730.07|730.47|730.37|730.57|730.47|729.97|729.87|87
1659957000000|2022-08-08 11:10:00|730.37|730.27|730.17|730.07|730.47|730.37|730.17|730.07|53
1659957300000|2022-08-08 11:15:00|730.27|730.17|730.17|730.07|730.37|730.27|729.97|729.87|27
1659957600000|2022-08-08 11:20:00|730.27|730.17|730.17|730.07|730.37|730.27|730.07|729.97|43
1659957900000|2022-08-08 11:25:00|730.07|729.97|730.07|729.97|730.27|730.17|729.97|729.87|26
1659958200000|2022-08-08 11:30:00|730.17|730.07|730.44|730.34|730.54|730.44|730.07|729.97|54
1659958500000|2022-08-08 11:35:00|730.54|730.44|730.34|730.24|730.54|730.44|730.24|730.14|38
1659958800000|2022-08-08 11:40:00|730.33|730.23|730.63|730.53|730.63|730.53|730.23|730.13|24
1659959100000|2022-08-08 11:45:00|730.73|730.63|730.83|730.73|731.03|730.93|730.73|730.63|74
1659959400000|2022-08-08 11:50:00|730.93|730.83|731.43|731.33|731.43|731.33|730.83|730.73|80
1659959700000|2022-08-08 11:55:00|731.53|731.43|731.13|731.03|731.53|731.43|731.03|730.93|79
1659960000000|2022-08-08 12:00:00|731.23|731.13|731.03|730.93|731.23|731.13|730.83|730.73|66
1659960300000|2022-08-08 12:05:00|731.13|731.03|731.13|731.03|731.33|731.23|730.93|730.83|68
1659960600000|2022-08-08 12:10:00|731.03|730.93|731.13|731.03|731.23|731.13|730.93|730.83|26
1659960900000|2022-08-08 12:15:00|731.03|730.93|731.23|731.13|731.43|731.33|731.03|730.93|65
1659961200000|2022-08-08 12:20:00|731.13|731.03|731.83|731.73|731.93|731.83|731.13|731.03|110
1659961500000|2022-08-08 12:25:00|731.73|731.63|732.53|732.43|732.63|732.53|731.63|731.53|156
1659961800000|2022-08-08 12:30:00|732.43|732.33|732.43|732.33|732.53|732.43|732.13|732.03|160
1659962100000|2022-08-08 12:35:00|732.53|732.43|732.53|732.43|732.73|732.63|732.33|732.23|94
1659962400000|2022-08-08 12:40:00|732.43|732.33|732.43|732.33|732.63|732.53|732.23|732.13|78
1659962700000|2022-08-08 12:45:00|732.53|732.43|732.43|732.33|732.73|732.63|732.23|732.13|78
1659963000000|2022-08-08 12:50:00|732.53|732.43|732.93|732.83|732.93|732.83|732.53|732.43|75
1659963300000|2022-08-08 12:55:00|732.83|732.73|733.33|733.23|733.33|733.23|732.83|732.73|140
1659963600000|2022-08-08 13:00:00|733.23|733.13|730.43|730.33|733.33|733.23|730.33|730.23|440
1659963900000|2022-08-08 13:05:00|730.53|730.43|731.13|731.03|731.13|731.03|730.13|730.03|148
1659964200000|2022-08-08 13:10:00|731.03|730.93|730.53|730.43|731.23|731.13|730.33|730.23|89
1659964500000|2022-08-08 13:15:00|730.43|730.33|731.63|731.53|731.73|731.63|730.33|730.23|129
1659964800000|2022-08-08 13:20:00|731.53|731.43|730.83|730.73|731.53|731.43|730.73|730.63|124
1659965100000|2022-08-08 13:25:00|730.73|730.63|730.93|730.83|731.23|731.13|730.63|730.53|87
1659965400000|2022-08-08 13:30:00|730.83|730.73|732.13|732.03|732.53|732.43|730.83|730.73|372
1659965700000|2022-08-08 13:35:00|732.23|732.13|733.03|732.93|733.33|733.23|732.13|732.03|386
1659966000000|2022-08-08 13:40:00|733.13|733.03|732.93|732.83|733.43|733.33|732.63|732.53|254
1659966300000|2022-08-08 13:45:00|732.83|732.73|732.83|732.73|732.93|732.83|732.13|732.03|168
1659966600000|2022-08-08 13:50:00|732.93|732.83|732.93|732.83|733.23|733.13|732.33|732.23|217
1659966900000|2022-08-08 13:55:00|733.03|732.93|732.43|732.33|733.23|733.13|732.33|732.23|171
1659967200000|2022-08-08 14:00:00|732.53|732.43|732.73|732.63|732.93|732.83|732.13|732.03|140
1659967500000|2022-08-08 14:05:00|732.83|732.73|731.53|731.43|732.83|732.73|731.43|731.33|145
1659967800000|2022-08-08 14:10:00|731.46|731.36|731.46|731.36|731.86|731.76|731.06|730.96|98
1659968100000|2022-08-08 14:15:00|731.36|731.26|730.76|730.66|731.36|731.26|730.56|730.46|132
1659968400000|2022-08-08 14:20:00|730.86|730.76|731.16|731.06|731.46|731.36|730.76|730.66|94
1659968700000|2022-08-08 14:25:00|731.26|731.16|730.86|730.76|731.26|731.16|730.26|730.16|184
1659969000000|2022-08-08 14:30:00|730.76|730.66|730.66|730.56|731.36|731.26|730.66|730.56|159
1659969300000|2022-08-08 14:35:00|730.76|730.66|730.96|730.86|731.36|731.26|730.46|730.36|111
1659969600000|2022-08-08 14:40:00|731.06|730.96|730.86|730.76|731.06|730.96|730.46|730.36|93
1659969900000|2022-08-08 14:45:00|730.96|730.86|729.46|729.36|730.96|730.86|729.26|729.16|218
1659970200000|2022-08-08 14:50:00|729.56|729.46|729.36|729.26|729.66|729.56|729.16|729.06|136
1659970500000|2022-08-08 14:55:00|729.26|729.16|729.26|729.16|729.46|729.36|728.86|728.76|228
1659970800000|2022-08-08 15:00:00|729.36|729.26|729.26|729.16|729.56|729.46|728.86|728.76|255
1659971100000|2022-08-08 15:05:00|729.16|729.06|729.06|728.96|729.46|729.36|728.86|728.76|121
1659971400000|2022-08-08 15:10:00|728.96|728.86|728.26|728.16|729.06|728.96|728.26|728.16|139
1659971700000|2022-08-08 15:15:00|728.16|728.06|727.66|727.56|728.16|728.06|727.36|727.26|220
1659972000000|2022-08-08 15:20:00|727.56|727.46|727.86|727.76|728.06|727.96|727.46|727.36|205
1659972300000|2022-08-08 15:25:00|727.76|727.66|728.16|728.06|728.16|728.06|727.56|727.46|236
1659972600000|2022-08-08 15:30:00|728.26|727.96|728.26|727.96|728.96|728.66|727.96|727.66|589
1659972900000|2022-08-08 15:35:00|728.16|727.86|726.66|726.36|728.46|728.16|726.56|726.26|250
1659973200000|2022-08-08 15:40:00|726.56|726.26|726.36|726.06|727.16|726.86|725.86|725.56|89
1659973500000|2022-08-08 15:45:00|726.26|725.96|726.96|726.66|727.16|726.86|726.26|725.96|116
1659973800000|2022-08-08 15:50:00|727.06|726.76|727.86|727.56|727.96|727.66|726.96|726.66|33
1659974100000|2022-08-08 15:55:00|727.76|727.46|727.56|727.26|727.96|727.66|727.56|727.26|35
1659974400000|2022-08-08 16:00:00|727.66|727.36|727.36|727.06|727.86|727.56|727.26|726.96|40
1659974700000|2022-08-08 16:05:00|727.26|726.96|726.16|725.86|727.36|727.06|726.06|725.76|54
1659975000000|2022-08-08 16:10:00|726.26|725.96|726.06|725.76|726.56|726.26|725.66|725.36|29
1659975300000|2022-08-08 16:15:00|726.16|725.86|725.46|725.16|726.26|725.96|724.86|724.56|51
1659975600000|2022-08-08 16:20:00|725.56|725.26|726.56|726.26|726.56|726.26|725.36|725.06|53
1659975900000|2022-08-08 16:25:00|726.46|726.16|725.56|725.26|726.66|726.36|725.36|725.06|78
1659976200000|2022-08-08 16:30:00|725.46|725.16|725.56|725.26|725.86|725.56|725.36|725.06|24
1659976500000|2022-08-08 16:35:00|725.66|725.36|725.66|725.36|725.96|725.66|725.06|724.76|63
1659976800000|2022-08-08 16:40:00|725.76|725.46|726.46|726.16|726.56|726.26|725.56|725.26|41
1659977100000|2022-08-08 16:45:00|726.56|726.26|726.56|726.26|726.66|726.36|726.16|725.86|5
1659977400000|2022-08-08 16:50:00|726.66|726.36|726.86|726.56|726.96|726.66|726.56|726.26|32
1659977700000|2022-08-08 16:55:00|726.76|726.46|726.36|726.06|726.96|726.66|726.06|725.76|28
1659978000000|2022-08-08 17:00:00|726.26|725.96|726.06|725.76|726.36|726.06|725.86|725.56|12
1659978300000|2022-08-08 17:05:00|725.96|725.66|726.36|726.06|726.66|726.36|725.96|725.66|20
1659978600000|2022-08-08 17:10:00|726.26|725.96|727.16|726.86|727.26|726.96|726.26|725.96|22
1659978900000|2022-08-08 17:15:00|727.26|726.96|727.26|726.96|727.56|727.26|727.16|726.86|7
1659979200000|2022-08-08 17:20:00|727.36|727.06|726.96|726.66|727.36|727.06|726.46|726.16|16
1659979500000|2022-08-08 17:25:00|727.06|726.76|726.06|725.76|727.06|726.76|726.06|725.76|12
1659979800000|2022-08-08 17:30:00|725.96|725.66|726.26|725.96|726.46|726.16|725.96|725.66|7
1659980100000|2022-08-08 17:35:00|726.16|725.86|726.06|725.76|726.46|726.16|725.86|725.56|16
1659980400000|2022-08-08 17:40:00|725.96|725.66|726.56|726.26|726.56|726.26|725.96|725.66|4
1659980700000|2022-08-08 17:45:00|726.66|726.36|726.46|726.16|726.66|726.36|726.36|726.06|8
1659981000000|2022-08-08 17:50:00|726.56|726.26|727.06|726.76|727.06|726.76|726.36|726.06|8
1659981300000|2022-08-08 17:55:00|726.96|726.66|727.06|726.76|727.16|726.86|726.96|726.66|9
1659981600000|2022-08-08 18:00:00|727.16|726.86|726.06|725.76|727.16|726.86|726.06|725.76|13
1659981900000|2022-08-08 18:05:00|725.96|725.66|726.66|726.36|726.66|726.36|725.66|725.36|50
1659982200000|2022-08-08 18:10:00|726.56|726.26|726.16|725.86|726.56|726.26|726.06|725.76|8
1659982500000|2022-08-08 18:15:00|726.06|725.76|726.36|726.06|726.36|726.06|725.86|725.56|16
1659982800000|2022-08-08 18:20:00|726.46|726.16|726.26|725.96|726.46|726.16|726.16|725.86|3
1659983100000|2022-08-08 18:25:00|726.16|725.86|726.16|725.86|726.36|726.06|725.86|725.56|2
1659983400000|2022-08-08 18:30:00|726.26|725.96|726.46|726.16|726.56|726.26|725.96|725.66|3
1659983700000|2022-08-08 18:35:00|726.36|726.06|725.76|725.46|726.36|726.06|725.76|725.46|10
1659984000000|2022-08-08 18:40:00|725.86|725.56|725.86|725.56|726.16|725.86|725.76|725.46|5
1659984300000|2022-08-08 18:45:00|725.96|725.66|725.96|725.66|726.16|725.86|725.36|725.06|26
1659984600000|2022-08-08 18:50:00|725.86|725.56|725.36|725.06|726.06|725.76|725.36|725.06|14
1659984900000|2022-08-08 18:55:00|725.46|725.16|726.06|725.76|726.16|725.86|725.46|725.16|15
1659985200000|2022-08-08 19:00:00|726.16|725.86|726.46|726.16|726.56|726.26|726.16|725.86|2
1659985500000|2022-08-08 19:05:00|726.56|726.26|726.36|726.06|726.56|726.26|726.26|725.96|2
1659985800000|2022-08-08 19:10:00|726.26|725.96|726.56|726.26|726.66|726.36|726.26|725.96|13
1659986100000|2022-08-08 19:15:00|726.46|726.16|725.86|725.56|726.56|726.26|725.36|725.06|63
1659986400000|2022-08-08 19:20:00|725.96|725.66|726.36|726.06|726.46|726.16|725.66|725.36|17
1659986700000|2022-08-08 19:25:00|726.26|725.96|726.36|726.06|726.76|726.46|726.16|725.86|8
1659987000000|2022-08-08 19:30:00|726.26|725.96|726.46|726.16|726.56|726.26|725.96|725.66|12
1659987300000|2022-08-08 19:35:00|726.36|726.06|726.46|726.16|726.66|726.36|726.26|725.96|12
1659987600000|2022-08-08 19:40:00|726.56|726.26|726.96|726.66|727.06|726.76|726.56|726.26|40
1659987900000|2022-08-08 19:45:00|727.06|726.76|726.66|726.36|727.06|726.76|726.66|726.36|40
1659988200000|2022-08-08 19:50:00|726.76|726.46|727.06|726.76|727.06|726.76|726.66|726.36|65
1659988500000|2022-08-08 19:55:00|726.96|726.66|727.16|726.66|727.26|726.96|726.96|726.66|90
1659988800000|2022-08-08 20:00:00|727.26|726.76|727.46|726.96|727.86|727.36|727.06|726.56|0
1659989100000|2022-08-08 20:05:00|727.56|727.06|727.76|727.26|727.76|727.26|727.46|726.96|0
1659989400000|2022-08-08 20:10:00|727.66|727.16|727.76|727.26|727.86|727.36|727.66|727.16|0
1659989700000|2022-08-08 20:15:00|727.66|727.16|727.66|727.16|727.76|727.26|727.66|727.16|0
1659990000000|2022-08-08 20:20:00|727.76|727.26|727.76|727.26|727.86|727.36|727.66|727.16|0
1659990300000|2022-08-08 20:25:00|727.66|727.16|727.66|727.16|727.76|727.26|727.66|727.16|0
1659990600000|2022-08-08 20:30:00|727.76|727.26|727.86|727.36|727.86|727.36|727.76|727.26|0
1659990900000|2022-08-08 20:35:00|727.96|727.46|727.86|727.36|727.96|727.46|727.86|727.36|0
1659991200000|2022-08-08 20:40:00|727.96|727.46|727.96|727.46|727.96|727.46|727.86|727.36|0
1659991500000|2022-08-08 20:45:00|728.06|727.56|727.96|727.46|728.06|727.56|727.86|727.36|0
1659991800000|2022-08-08 20:50:00|728.06|727.56|728.16|727.66|728.16|727.66|728.06|727.56|0
1659992100000|2022-08-08 20:55:00|728.26|727.76|728.66|728.16|728.76|728.26|728.26|727.76|0
1659992400000|2022-08-08 21:00:00|728.76|728.26|728.66|728.16|728.76|728.26|728.56|728.06|0
1659992700000|2022-08-08 21:05:00|728.56|728.06|729.26|728.76|729.36|728.86|728.46|727.96|0
1659993000000|2022-08-08 21:10:00|729.36|728.86|729.96|729.46|729.96|729.46|729.26|728.76|0
1659993300000|2022-08-08 21:15:00|729.86|729.36|729.96|729.46|729.96|729.46|729.86|729.36|0
1659993600000|2022-08-08 21:20:00|730.06|729.56|729.46|728.96|730.06|729.56|729.46|728.96|0
1659993900000|2022-08-08 21:25:00|729.56|729.06|729.46|728.96|729.56|729.06|729.46|728.96|0
1659994200000|2022-08-08 21:30:00|729.36|728.86|729.36|728.86|729.36|728.86|729.36|728.86|0
1659994500000|2022-08-08 21:35:00|729.16|728.66|729.16|728.66|729.16|728.66|729.16|728.66|0
1659994800000|2022-08-08 21:40:00|729.06|728.56|729.16|728.66|729.16|728.66|729.06|728.56|0
1659995100000|2022-08-08 21:45:00|729.06|728.56|729.06|728.56|729.06|728.56|729.06|728.56|0
1659995400000|2022-08-08 21:50:00|728.86|728.36|729.06|728.56|729.06|728.56|728.76|728.26|0
1659995700000|2022-08-08 21:55:00|728.96|728.46|728.86|728.36|729.06|728.56|728.86|728.36|0
1659996000000|2022-08-08 22:00:00|728.46|727.96|728.46|727.96|728.56|728.06|728.36|727.86|0
1659996300000|2022-08-08 22:05:00|728.36|727.86|728.26|727.76|728.36|727.86|728.16|727.66|0
1659996600000|2022-08-08 22:10:00|728.36|727.86|728.36|727.86|728.56|728.06|728.36|727.86|0
1659996900000|2022-08-08 22:15:00|728.46|727.96|728.36|727.86|728.46|727.96|728.26|727.76|0
1659997200000|2022-08-08 22:20:00|728.26|727.76|728.26|727.76|728.26|727.76|728.16|727.66|0
1659997500000|2022-08-08 22:25:00|728.36|727.86|728.26|727.76|728.36|727.86|728.26|727.76|0
1659998100000|2022-08-08 22:35:00|728.16|727.66|728.16|727.66|728.26|727.76|728.16|727.66|0
1659998400000|2022-08-08 22:40:00|728.26|727.76|728.16|727.66|728.26|727.76|728.06|727.56|0
1659998700000|2022-08-08 22:45:00|728.06|727.56|728.16|727.66|728.26|727.76|728.06|727.56|0
1659999000000|2022-08-08 22:50:00|728.26|727.76|728.16|727.66|728.26|727.76|728.16|727.66|0
1659999300000|2022-08-08 22:55:00|728.26|727.76|728.16|727.66|728.26|727.76|728.16|727.66|0
1659999600000|2022-08-08 23:00:00|728.26|727.76|727.96|727.46|728.26|727.76|727.86|727.36|0
1659999900000|2022-08-08 23:05:00|728.06|727.56|728.56|728.06|728.66|728.16|728.06|727.56|0
1660000200000|2022-08-08 23:10:00|728.66|728.16|729.16|728.66|729.26|728.76|728.66|728.16|0
1660000500000|2022-08-08 23:15:00|729.06|728.56|729.06|728.56|729.16|728.66|728.96|728.46|0
1660000800000|2022-08-08 23:20:00|728.96|728.46|729.06|728.56|729.06|728.56|728.96|728.46|0
1660001100000|2022-08-08 23:25:00|729.16|728.66|729.16|728.66|729.16|728.66|729.06|728.56|0
1660001400000|2022-08-08 23:30:00|729.26|728.76|729.16|728.66|729.36|728.86|729.16|728.66|0
1660001700000|2022-08-08 23:35:00|729.26|728.76|729.46|728.96|729.56|729.06|729.16|728.66|0
1660002000000|2022-08-08 23:40:00|729.36|728.86|729.36|728.86|729.46|728.96|729.26|728.76|0
1660002300000|2022-08-08 23:45:00|729.26|728.76|729.26|728.76|729.46|728.96|729.06|728.56|0
1660002600000|2022-08-08 23:50:00|729.16|728.66|729.06|728.56|729.26|728.76|729.06|728.56|0
1660002900000|2022-08-08 23:55:00|728.86|728.36|728.96|728.46|729.06|728.56|728.86|728.36|0
1660003200000|2022-08-09 00:00:00|728.86|728.36|729.06|728.56|729.06|728.56|728.86|728.36|0
1660003500000|2022-08-09 00:05:00|728.96|728.46|728.56|728.06|728.96|728.46|728.46|727.96|0
1660003800000|2022-08-09 00:10:00|728.66|728.16|729.26|728.76|729.36|728.86|728.56|728.06|0
1660004100000|2022-08-09 00:15:00|729.06|728.56|729.66|729.16|729.66|729.16|728.56|728.06|0
1660004400000|2022-08-09 00:20:00|729.56|729.06|729.16|728.66|729.66|729.16|729.16|728.66|0
1660004700000|2022-08-09 00:25:00|729.06|728.56|729.36|728.86|729.36|728.86|728.96|728.46|0
1660005000000|2022-08-09 00:30:00|729.16|728.66|728.96|728.46|729.16|728.66|728.96|728.46|0
1660005300000|2022-08-09 00:35:00|728.86|728.36|728.76|728.26|729.06|728.56|728.76|728.26|0
1660005600000|2022-08-09 00:40:00|728.96|728.46|728.76|728.26|728.96|728.46|728.76|728.26|0
1660005900000|2022-08-09 00:45:00|728.56|728.06|728.16|727.66|728.56|728.06|728.16|727.66|0
1660006200000|2022-08-09 00:50:00|728.36|727.86|728.36|727.86|728.56|728.06|728.36|727.86|0
1660006500000|2022-08-09 00:55:00|728.16|727.66|728.16|727.66|728.36|727.86|728.16|727.66|0
1660006800000|2022-08-09 01:00:00|728.26|727.76|728.16|727.66|728.36|727.86|727.96|727.46|0
1660007100000|2022-08-09 01:05:00|728.06|727.56|727.96|727.46|728.16|727.66|727.76|727.26|0
1660007400000|2022-08-09 01:10:00|727.86|727.36|727.96|727.46|727.96|727.46|727.76|727.26|0
1660007700000|2022-08-09 01:15:00|727.86|727.36|727.76|727.26|727.96|727.46|727.76|727.26|0
1660008000000|2022-08-09 01:20:00|727.66|727.16|727.16|726.66|727.76|727.26|727.16|726.66|0
1660008300000|2022-08-09 01:25:00|726.96|726.46|727.56|727.06|727.56|727.06|726.96|726.46|0
1660008600000|2022-08-09 01:30:00|727.46|726.96|727.46|726.96|727.56|727.06|727.16|726.66|0
1660008900000|2022-08-09 01:35:00|727.36|726.86|727.16|726.66|727.36|726.86|727.06|726.56|0
1660009200000|2022-08-09 01:40:00|727.06|726.56|726.96|726.46|727.06|726.56|726.86|726.36|0
1660009500000|2022-08-09 01:45:00|726.86|726.36|726.96|726.46|726.96|726.46|726.86|726.36|0
1660009800000|2022-08-09 01:50:00|726.86|726.36|727.06|726.56|727.06|726.56|726.86|726.36|0
1660010100000|2022-08-09 01:55:00|726.86|726.36|726.66|726.16|726.86|726.36|726.66|726.16|0
1660010400000|2022-08-09 02:00:00|726.86|726.36|727.06|726.56|727.16|726.66|726.86|726.36|0
1660010700000|2022-08-09 02:05:00|726.86|726.36|727.26|726.76|727.36|726.86|726.86|726.36|0
1660011000000|2022-08-09 02:10:00|727.06|726.56|727.06|726.56|727.26|726.76|727.06|726.56|0
1660011300000|2022-08-09 02:15:00|727.26|726.76|727.26|726.76|727.26|726.76|727.06|726.56|0
1660011600000|2022-08-09 02:20:00|727.36|726.86|727.36|726.86|727.36|726.86|727.36|726.86|0
1660011900000|2022-08-09 02:25:00|727.46|726.96|727.56|727.06|727.56|727.06|727.36|726.86|0
1660012200000|2022-08-09 02:30:00|727.46|726.96|727.36|726.86|727.56|727.06|727.36|726.86|0
1660012500000|2022-08-09 02:35:00|727.56|727.06|727.36|726.86|727.56|727.06|727.26|726.76|0
1660012800000|2022-08-09 02:40:00|727.56|727.06|727.56|727.06|727.56|727.06|727.36|726.86|0
1660013100000|2022-08-09 02:45:00|727.46|726.96|727.36|726.86|727.56|727.06|727.36|726.86|0
1660013400000|2022-08-09 02:50:00|727.46|726.96|727.26|726.76|727.46|726.96|727.26|726.76|0
1660013700000|2022-08-09 02:55:00|727.36|726.86|727.46|726.96|727.46|726.96|727.36|726.86|0
1660014000000|2022-08-09 03:00:00|727.56|727.06|727.76|727.26|727.76|727.26|727.46|726.96|0
1660014300000|2022-08-09 03:05:00|727.66|727.16|727.76|727.26|727.76|727.26|727.56|727.06|0
1660014600000|2022-08-09 03:10:00|727.56|727.06|728.16|727.66|728.36|727.86|727.56|727.06|0
1660014900000|2022-08-09 03:15:00|728.36|727.86|728.36|727.86|728.36|727.86|728.16|727.66|0
1660015200000|2022-08-09 03:20:00|728.56|728.06|728.76|728.26|728.76|728.26|728.56|728.06|0
1660015500000|2022-08-09 03:25:00|728.56|728.06|728.36|727.86|728.76|728.26|728.36|727.86|0
1660015800000|2022-08-09 03:30:00|728.56|728.06|728.76|728.26|728.76|728.26|728.36|727.86|0
1660016100000|2022-08-09 03:35:00|728.56|728.06|728.56|728.06|728.76|728.26|728.56|728.06|0
1660016400000|2022-08-09 03:40:00|728.76|728.26|728.76|728.26|728.76|728.26|728.56|728.06|0
1660016700000|2022-08-09 03:45:00|728.96|728.46|728.86|728.36|728.96|728.46|728.76|728.26|0
1660017000000|2022-08-09 03:50:00|728.96|728.46|728.76|728.26|729.06|728.56|728.76|728.26|0
1660017300000|2022-08-09 03:55:00|728.66|728.16|728.76|728.26|728.76|728.26|728.56|728.06|0
1660017600000|2022-08-09 04:00:00|728.86|728.36|728.56|728.06|728.96|728.46|728.56|728.06|0
1660017900000|2022-08-09 04:05:00|728.66|728.16|728.76|728.26|728.76|728.26|728.56|728.06|0
1660018200000|2022-08-09 04:10:00|728.56|728.06|728.56|728.06|728.66|728.16|728.56|728.06|0
1660018500000|2022-08-09 04:15:00|728.36|727.86|728.56|728.06|728.56|728.06|728.36|727.86|0
1660018800000|2022-08-09 04:20:00|728.36|727.86|728.36|727.86|728.36|727.86|728.36|727.86|0
1660019100000|2022-08-09 04:25:00|728.16|727.66|728.16|727.66|728.16|727.66|728.16|727.66|0
1660019700000|2022-08-09 04:35:00|728.26|727.76|728.16|727.66|728.36|727.86|728.16|727.66|0
1660020000000|2022-08-09 04:40:00|728.36|727.86|728.16|727.66|728.36|727.86|728.16|727.66|0
1660020300000|2022-08-09 04:45:00|727.96|727.46|728.16|727.66|728.16|727.66|727.96|727.46|0
1660020600000|2022-08-09 04:50:00|728.36|727.86|728.36|727.86|728.36|727.86|728.36|727.86|0
1660020900000|2022-08-09 04:55:00|728.16|727.66|728.16|727.66|728.16|727.66|728.16|727.66|0
1660021200000|2022-08-09 05:00:00|727.96|727.46|727.56|727.06|728.16|727.66|727.56|727.06|0
1660021500000|2022-08-09 05:05:00|727.36|726.86|727.96|727.46|727.96|727.46|727.36|726.86|0
1660021800000|2022-08-09 05:10:00|727.86|727.36|727.76|727.26|728.16|727.66|727.76|727.26|0
1660022100000|2022-08-09 05:15:00|727.86|727.36|727.96|727.46|727.96|727.46|727.76|727.26|0
1660022400000|2022-08-09 05:20:00|727.76|727.26|727.96|727.46|728.06|727.56|727.76|727.26|0
1660022700000|2022-08-09 05:25:00|728.06|727.56|728.16|727.66|728.16|727.66|727.96|727.46|0
1660023000000|2022-08-09 05:30:00|728.06|727.56|727.96|727.46|728.36|727.86|727.96|727.46|0
1660023300000|2022-08-09 05:35:00|727.86|727.36|727.76|727.26|728.16|727.66|727.76|727.26|0
1660023600000|2022-08-09 05:40:00|727.96|727.46|728.16|727.66|728.16|727.66|727.76|727.26|0
1660023900000|2022-08-09 05:45:00|728.26|727.76|728.16|727.66|728.26|727.76|727.96|727.46|0
1660024200000|2022-08-09 05:50:00|728.06|727.56|727.76|727.26|728.06|727.56|727.76|727.26|0
1660024500000|2022-08-09 05:55:00|727.56|727.06|727.36|726.86|727.56|727.06|727.36|726.86|0
1660024800000|2022-08-09 06:00:00|727.26|727.06|726.86|726.56|727.56|727.26|726.76|726.46|44
1660025100000|2022-08-09 06:05:00|726.76|726.46|726.46|726.16|726.76|726.46|726.26|725.96|33
1660025400000|2022-08-09 06:10:00|726.56|726.26|726.86|726.56|726.96|726.66|726.56|726.26|13
1660025700000|2022-08-09 06:15:00|726.96|726.66|726.96|726.66|727.06|726.76|726.56|726.26|18
1660026000000|2022-08-09 06:20:00|727.06|726.76|726.66|726.36|727.06|726.76|726.66|726.36|15
1660026300000|2022-08-09 06:25:00|726.56|726.26|726.66|726.36|726.76|726.46|726.46|726.16|4
1660026600000|2022-08-09 06:30:00|726.56|726.26|726.16|725.86|726.86|726.56|726.16|725.86|13
1660026900000|2022-08-09 06:35:00|726.06|725.76|726.26|725.96|726.46|726.16|726.06|725.76|16
1660027200000|2022-08-09 06:40:00|726.36|726.06|726.46|726.16|726.46|726.16|726.16|725.86|13
1660027500000|2022-08-09 06:45:00|726.36|726.06|726.46|726.16|726.46|726.16|726.26|725.96|5
1660027800000|2022-08-09 06:50:00|726.56|726.26|726.96|726.66|727.06|726.76|726.36|726.06|13
1660028100000|2022-08-09 06:55:00|726.86|726.56|727.06|726.76|727.26|726.96|726.66|726.36|45
1660028400000|2022-08-09 07:00:00|726.96|726.86|727.06|726.96|727.56|727.46|726.46|726.36|401
1660028700000|2022-08-09 07:05:00|727.16|727.06|727.36|727.26|727.86|727.76|726.96|726.86|205
1660029000000|2022-08-09 07:10:00|727.46|727.36|727.66|727.56|728.16|728.06|727.36|727.26|169
1660029300000|2022-08-09 07:15:00|727.56|727.46|726.66|726.56|727.76|727.66|726.56|726.46|137
1660029600000|2022-08-09 07:20:00|726.76|726.66|726.06|725.96|726.86|726.76|725.46|725.36|174
1660029900000|2022-08-09 07:25:00|726.16|726.06|725.86|725.76|726.16|726.06|725.56|725.46|114
1660030200000|2022-08-09 07:30:00|725.76|725.66|725.46|725.36|726.16|726.06|725.36|725.26|174
1660030500000|2022-08-09 07:35:00|725.56|725.46|725.76|725.66|725.76|725.66|724.76|724.66|168
1660030800000|2022-08-09 07:40:00|725.87|725.77|724.97|724.87|726.07|725.97|724.97|724.87|166
1660031100000|2022-08-09 07:45:00|725.07|724.97|725.07|724.97|725.17|725.07|724.77|724.67|124
1660031400000|2022-08-09 07:50:00|725.17|725.07|724.57|724.47|725.17|725.07|724.47|724.37|117
1660031700000|2022-08-09 07:55:00|724.67|724.57|724.87|724.77|725.27|725.17|724.47|724.37|97
1660032000000|2022-08-09 08:00:00|724.77|724.67|724.67|724.57|725.07|724.97|724.47|724.37|138
1660032300000|2022-08-09 08:05:00|724.57|724.47|723.77|723.67|724.57|724.47|723.77|723.67|159
1660032600000|2022-08-09 08:10:00|723.67|723.57|724.57|724.47|724.67|724.57|723.67|723.57|178
1660032900000|2022-08-09 08:15:00|724.67|724.57|724.67|724.57|724.77|724.67|724.17|724.07|125
1660033200000|2022-08-09 08:20:00|724.77|724.67|725.37|725.27|725.37|725.27|724.67|724.57|101
1660033500000|2022-08-09 08:25:00|725.47|725.37|725.47|725.37|725.57|725.47|724.77|724.67|110
1660033800000|2022-08-09 08:30:00|725.37|725.27|725.47|725.37|725.67|725.57|724.97|724.87|104
1660034100000|2022-08-09 08:35:00|725.37|725.27|725.37|725.27|725.57|725.47|724.87|724.77|88
1660034400000|2022-08-09 08:40:00|725.47|725.37|724.77|724.67|725.47|725.37|724.77|724.67|81
1660034700000|2022-08-09 08:45:00|724.67|724.57|724.37|724.27|725.07|724.97|724.37|724.27|115
1660035000000|2022-08-09 08:50:00|724.27|724.17|723.97|723.87|724.37|724.27|723.87|723.77|103
1660035300000|2022-08-09 08:55:00|724.07|723.97|724.47|724.37|724.77|724.67|724.07|723.97|97
1660035600000|2022-08-09 09:00:00|724.37|724.27|725.17|725.07|725.37|725.27|724.27|724.17|212
1660035900000|2022-08-09 09:05:00|725.07|724.97|725.17|725.07|725.57|725.47|724.87|724.77|134
1660036200000|2022-08-09 09:10:00|725.27|725.17|725.47|725.37|725.47|725.37|725.07|724.97|117
1660036500000|2022-08-09 09:15:00|725.57|725.47|725.47|725.37|725.67|725.57|725.27|725.17|78
1660036800000|2022-08-09 09:20:00|725.37|725.27|724.77|724.67|725.47|725.37|724.77|724.67|75
1660037100000|2022-08-09 09:25:00|724.67|724.57|724.37|724.27|724.67|724.57|723.97|723.87|98
1660037400000|2022-08-09 09:30:00|724.27|724.17|724.27|724.17|724.47|724.37|723.87|723.77|88
1660037700000|2022-08-09 09:35:00|724.17|724.07|723.97|723.87|724.47|724.37|723.87|723.77|84
1660038000000|2022-08-09 09:40:00|723.87|723.77|724.37|724.27|724.47|724.37|723.67|723.57|156
1660038300000|2022-08-09 09:45:00|724.27|724.17|724.47|724.37|724.57|724.47|723.87|723.77|131
1660038600000|2022-08-09 09:50:00|724.57|724.47|723.97|723.87|724.57|724.47|723.97|723.87|76
1660038900000|2022-08-09 09:55:00|723.87|723.77|723.27|723.17|723.97|723.87|723.27|723.17|91
1660039200000|2022-08-09 10:00:00|723.37|723.27|723.57|723.47|723.67|723.57|723.17|723.07|110
1660039500000|2022-08-09 10:05:00|723.47|723.37|723.27|723.17|723.87|723.77|723.27|723.17|45
1660039800000|2022-08-09 10:10:00|723.17|723.07|721.07|720.97|723.17|723.07|721.07|720.97|217
1660040100000|2022-08-09 10:15:00|721.17|721.07|721.87|721.77|721.87|721.77|720.27|720.17|329
1660040400000|2022-08-09 10:20:00|721.77|721.67|720.97|720.87|721.77|721.67|720.17|720.07|198
1660040700000|2022-08-09 10:25:00|721.07|720.97|721.67|721.57|721.77|721.67|720.87|720.77|89
1660041000000|2022-08-09 10:30:00|721.77|721.67|721.37|721.27|721.87|721.77|721.17|721.07|69
1660041300000|2022-08-09 10:35:00|721.27|721.17|721.67|721.57|721.67|721.57|720.77|720.67|73
1660041600000|2022-08-09 10:40:00|721.57|721.47|721.37|721.27|721.77|721.67|721.27|721.17|54
1660041900000|2022-08-09 10:45:00|721.27|721.17|721.17|721.07|721.37|721.27|720.87|720.77|60
1660042200000|2022-08-09 10:50:00|721.27|721.17|721.17|721.07|721.27|721.17|720.67|720.57|50
1660042500000|2022-08-09 10:55:00|721.27|721.17|721.17|721.07|721.27|721.17|720.77|720.67|62
1660042800000|2022-08-09 11:00:00|721.27|721.17|721.67|721.57|721.67|721.57|721.27|721.17|98
1660043100000|2022-08-09 11:05:00|721.57|721.47|721.17|721.07|721.67|721.57|721.17|721.07|40
1660043400000|2022-08-09 11:10:00|721.27|721.17|721.37|721.27|721.47|721.37|720.97|720.87|21
1660043700000|2022-08-09 11:15:00|721.27|721.17|721.47|721.37|721.67|721.57|721.07|720.97|42
1660044000000|2022-08-09 11:20:00|721.57|721.47|721.17|721.07|721.67|721.57|721.17|721.07|39
1660044300000|2022-08-09 11:25:00|721.07|720.97|720.77|720.67|721.07|720.97|720.57|720.47|85
1660044600000|2022-08-09 11:30:00|720.67|720.57|721.27|721.17|721.27|721.17|720.37|720.27|111
1660044900000|2022-08-09 11:35:00|721.17|721.07|721.17|721.07|721.57|721.47|720.97|720.87|68
1660045200000|2022-08-09 11:40:00|721.1|721|719.1|719|721.1|721|719|718.9|250
1660045500000|2022-08-09 11:45:00|719.2|719.1|719.6|719.5|719.7|719.6|718.8|718.7|235
1660045800000|2022-08-09 11:50:00|719.7|719.6|719.8|719.7|720.3|720.2|719.6|719.5|101
1660046100000|2022-08-09 11:55:00|719.7|719.6|719.6|719.5|720.1|720|719.5|719.4|88
1660046400000|2022-08-09 12:00:00|719.7|719.6|719.4|719.3|719.9|719.8|719.4|719.3|190
1660046700000|2022-08-09 12:05:00|719.5|719.4|719.3|719.2|719.8|719.7|719.3|719.2|158
1660047000000|2022-08-09 12:10:00|719.4|719.3|719.5|719.4|719.5|719.4|718.9|718.8|90
1660047300000|2022-08-09 12:15:00|719.6|719.5|719.7|719.6|719.9|719.8|719.5|719.4|93
1660047600000|2022-08-09 12:20:00|719.8|719.7|720.5|720.4|720.5|720.4|719.7|719.6|118
1660047900000|2022-08-09 12:25:00|720.4|720.3|720.1|720|720.5|720.4|720|719.9|78
1660048200000|2022-08-09 12:30:00|720|719.9|720.6|720.5|720.7|720.6|719.7|719.6|88
1660048500000|2022-08-09 12:35:00|720.7|720.6|720.5|720.4|721|720.9|720.5|720.4|116
1660048800000|2022-08-09 12:40:00|720.6|720.5|720.3|720.2|720.7|720.6|720.3|720.2|67
1660049100000|2022-08-09 12:45:00|720.2|720.1|720.1|720|720.4|720.3|720.1|720|72
1660049400000|2022-08-09 12:50:00|720|719.9|720|719.9|720.3|720.2|719.7|719.6|69
1660049700000|2022-08-09 12:55:00|720.1|720|720|719.9|720.3|720.2|720|719.9|65
1660050000000|2022-08-09 13:00:00|720.1|720|720|719.9|720.2|720.1|719.9|719.8|54
1660050300000|2022-08-09 13:05:00|719.9|719.8|720.2|720.1|720.2|720.1|719.7|719.6|64
1660050600000|2022-08-09 13:10:00|720.1|720|720.1|720|720.4|720.3|719.9|719.8|106
1660050900000|2022-08-09 13:15:00|720.2|720.1|719.6|719.5|720.2|720.1|719.5|719.4|65
1660051200000|2022-08-09 13:20:00|719.5|719.4|719.9|719.8|720|719.9|719.5|719.4|72
1660051500000|2022-08-09 13:25:00|719.8|719.7|720|719.9|720|719.9|719.6|719.5|61
1660051800000|2022-08-09 13:30:00|719.9|719.8|719.3|719.2|720.3|720.2|718.3|718.2|411
1660052100000|2022-08-09 13:35:00|719.4|719.3|719.3|719.2|719.8|719.7|719.1|719|161
1660052400000|2022-08-09 13:40:00|719.2|719.1|720.1|720|720.2|720.1|719.1|719|134
1660052700000|2022-08-09 13:45:00|720|719.9|719.3|719.2|720.5|720.4|718.7|718.6|167
1660053000000|2022-08-09 13:50:00|719.4|719.3|718.5|718.4|719.9|719.8|718.2|718.1|134
1660053300000|2022-08-09 13:55:00|718.6|718.5|718.7|718.6|718.9|718.8|718.2|718.1|86
1660053600000|2022-08-09 14:00:00|718.6|718.5|718.3|718.2|718.6|718.5|717.9|717.8|87
1660053900000|2022-08-09 14:05:00|718.2|718.1|717.3|717.2|718.4|718.3|717.3|717.2|152
1660054200000|2022-08-09 14:10:00|717.24|717.14|717.74|717.64|717.94|717.84|717.14|717.04|162
1660054500000|2022-08-09 14:15:00|717.64|717.54|718.24|718.14|718.34|718.24|717.34|717.24|183
1660054800000|2022-08-09 14:20:00|718.34|718.24|717.14|717.04|718.54|718.44|716.94|716.84|200
1660055100000|2022-08-09 14:25:00|717.24|717.14|717.94|717.84|717.94|717.84|717.14|717.04|143
1660055400000|2022-08-09 14:30:00|717.84|717.74|718.04|717.94|718.34|718.24|717.34|717.24|205
1660055700000|2022-08-09 14:35:00|718.14|718.04|718.14|718.04|718.24|718.14|717.64|717.54|129
1660056000000|2022-08-09 14:40:00|718.04|717.94|718.04|717.94|718.34|718.24|717.74|717.64|80
1660056300000|2022-08-09 14:45:00|717.94|717.84|718.94|718.84|719.14|719.04|717.84|717.74|170
1660056600000|2022-08-09 14:50:00|719.04|718.94|718.04|717.94|719.24|719.14|718.04|717.94|175
1660056900000|2022-08-09 14:55:00|717.94|717.84|717.74|717.64|717.94|717.84|717.54|717.44|217
1660057200000|2022-08-09 15:00:00|717.64|717.54|716.44|716.34|717.74|717.64|716.44|716.34|203
1660057500000|2022-08-09 15:05:00|716.54|716.44|717.24|717.14|717.54|717.44|716.44|716.34|200
1660057800000|2022-08-09 15:10:00|717.14|717.04|718.14|718.04|718.14|718.04|717.04|716.94|144
1660058100000|2022-08-09 15:15:00|718.04|717.94|718.14|718.04|718.64|718.54|718.04|717.94|267
1660058400000|2022-08-09 15:20:00|718.04|717.94|718.04|717.94|718.44|718.34|717.84|717.74|156
1660058700000|2022-08-09 15:25:00|717.94|717.84|717.64|717.54|718.54|718.44|717.54|717.44|185
1660059000000|2022-08-09 15:30:00|717.74|717.44|717.14|716.84|717.94|717.64|717.04|716.74|412
1660059300000|2022-08-09 15:35:00|717.04|716.74|717.14|716.84|717.54|717.24|716.94|716.64|346
1660059600000|2022-08-09 15:40:00|717.24|716.94|717.24|716.94|717.64|717.34|717.04|716.74|88
1660059900000|2022-08-09 15:45:00|717.34|717.04|716.94|716.64|717.54|717.24|716.94|716.64|116
1660060200000|2022-08-09 15:50:00|716.84|716.54|716.84|716.54|717.04|716.74|716.34|716.04|54
1660060500000|2022-08-09 15:55:00|716.94|716.64|716.54|716.24|716.94|716.64|716.54|716.24|34
1660060800000|2022-08-09 16:00:00|716.64|716.34|716.04|715.74|716.74|716.44|715.54|715.24|65
1660061100000|2022-08-09 16:05:00|715.94|715.64|715.54|715.24|716.04|715.74|715.54|715.24|38
1660061400000|2022-08-09 16:10:00|715.44|715.14|715.54|715.24|715.94|715.64|715.34|715.04|24
1660061700000|2022-08-09 16:15:00|715.44|715.14|715.44|715.14|715.64|715.34|715.14|714.84|30
1660062000000|2022-08-09 16:20:00|715.34|715.04|715.14|714.84|715.64|715.34|714.94|714.64|35
1660062300000|2022-08-09 16:25:00|715.04|714.74|714.94|714.64|715.64|715.34|714.84|714.54|49
1660062600000|2022-08-09 16:30:00|715.04|714.74|715.24|714.94|715.34|715.04|714.84|714.54|18
1660062900000|2022-08-09 16:35:00|715.14|714.84|715.34|715.04|715.44|715.14|715.04|714.74|9
1660063200000|2022-08-09 16:40:00|715.24|714.94|715.24|714.94|715.54|715.24|714.94|714.64|13
1660063500000|2022-08-09 16:45:00|715.14|714.84|715.04|714.74|715.34|715.04|714.94|714.64|12
1660063800000|2022-08-09 16:50:00|714.94|714.64|714.64|714.34|715.04|714.74|714.54|714.24|22
1660064100000|2022-08-09 16:55:00|714.54|714.24|714.84|714.54|714.94|714.64|714.44|714.14|30
1660064400000|2022-08-09 17:00:00|714.74|714.44|715.44|715.14|715.44|715.14|714.74|714.44|45
1660064700000|2022-08-09 17:05:00|715.54|715.24|715.04|714.74|715.54|715.24|714.74|714.44|11
1660065000000|2022-08-09 17:10:00|714.94|714.64|715.54|715.24|715.54|715.24|714.84|714.54|8
1660065300000|2022-08-09 17:15:00|715.44|715.14|715.44|715.14|715.74|715.44|715.34|715.04|16
1660065600000|2022-08-09 17:20:00|715.54|715.24|715.54|715.24|715.54|715.24|715.34|715.04|10
1660065900000|2022-08-09 17:25:00|715.44|715.14|715.74|715.44|715.74|715.44|715.34|715.04|3
1660066200000|2022-08-09 17:30:00|715.64|715.34|715.54|715.24|715.74|715.44|715.44|715.14|13
1660066500000|2022-08-09 17:35:00|715.44|715.14|715.04|714.74|715.44|715.14|715.04|714.74|5
1660066800000|2022-08-09 17:40:00|714.94|714.64|714.84|714.54|715.04|714.74|714.54|714.24|26
1660067100000|2022-08-09 17:45:00|714.74|714.44|715.24|714.94|715.24|714.94|714.44|714.14|30
1660067400000|2022-08-09 17:50:00|715.14|714.84|715.34|715.04|715.44|715.14|715.04|714.74|16
1660067700000|2022-08-09 17:55:00|715.44|715.14|715.74|715.44|715.94|715.64|715.34|715.04|8
1660068000000|2022-08-09 18:00:00|715.64|715.34|715.64|715.34|715.94|715.64|715.64|715.34|10
1660068300000|2022-08-09 18:05:00|715.74|715.44|715.64|715.34|715.94|715.64|715.64|715.34|12
1660068600000|2022-08-09 18:10:00|715.54|715.24|715.64|715.34|715.74|715.44|715.44|715.14|34
1660068900000|2022-08-09 18:15:00|715.54|715.24|714.94|714.64|715.54|715.24|714.84|714.54|20
1660069200000|2022-08-09 18:20:00|714.84|714.54|714.74|714.44|715.04|714.74|714.64|714.34|22
1660069500000|2022-08-09 18:25:00|714.84|714.54|714.74|714.44|714.84|714.54|714.54|714.24|9
1660069800000|2022-08-09 18:30:00|714.64|714.34|714.74|714.44|714.84|714.54|714.54|714.24|4
1660070100000|2022-08-09 18:35:00|714.84|714.54|715.04|714.74|715.14|714.84|714.74|714.44|9
1660070400000|2022-08-09 18:40:00|714.94|714.64|715.14|714.84|715.14|714.84|714.84|714.54|4
1660070700000|2022-08-09 18:45:00|715.24|714.94|715.84|715.54|715.84|715.54|715.14|714.84|43
1660071000000|2022-08-09 18:50:00|715.74|715.44|716.14|715.84|716.54|716.24|715.74|715.44|28
1660071300000|2022-08-09 18:55:00|716.04|715.74|716.04|715.74|716.44|716.14|715.94|715.64|14
1660071600000|2022-08-09 19:00:00|715.94|715.64|715.84|715.54|716.34|716.04|715.84|715.54|37
1660071900000|2022-08-09 19:05:00|715.94|715.64|716.14|715.84|716.14|715.84|715.84|715.54|13
1660072200000|2022-08-09 19:10:00|716.04|715.74|715.84|715.54|716.14|715.84|715.84|715.54|2
1660072500000|2022-08-09 19:15:00|715.94|715.64|716.34|716.04|716.44|716.14|715.94|715.64|23
1660072800000|2022-08-09 19:20:00|716.24|715.94|716.74|716.44|716.74|716.44|716.24|715.94|28
1660073100000|2022-08-09 19:25:00|716.64|716.34|716.24|715.94|716.74|716.44|716.24|715.94|20
1660073400000|2022-08-09 19:30:00|716.14|715.84|716.34|716.04|716.54|716.24|716.04|715.74|18
1660073700000|2022-08-09 19:35:00|716.24|715.94|716.14|715.84|716.34|716.04|716.04|715.74|12
1660074000000|2022-08-09 19:40:00|716.04|715.74|715.74|715.44|716.34|716.04|715.74|715.44|19
1660074300000|2022-08-09 19:45:00|715.64|715.34|715.94|715.64|715.94|715.64|715.54|715.24|16
1660074600000|2022-08-09 19:50:00|716.04|715.74|715.84|715.54|716.34|716.04|715.74|715.44|18
1660074900000|2022-08-09 19:55:00|715.74|715.44|715.84|715.34|715.84|715.54|714.74|714.44|41
1660075200000|2022-08-09 20:00:00|715.94|715.44|716.44|715.94|716.54|716.04|715.94|715.44|0
1660075500000|2022-08-09 20:05:00|716.54|716.04|716.34|715.84|716.54|716.04|716.24|715.74|0
1660075800000|2022-08-09 20:10:00|716.44|715.94|716.44|715.94|716.54|716.04|716.34|715.84|0
1660076100000|2022-08-09 20:15:00|716.34|715.84|716.24|715.74|716.34|715.84|716.04|715.54|0
1660076400000|2022-08-09 20:20:00|716.34|715.84|716.34|715.84|716.34|715.84|716.24|715.74|0
1660076700000|2022-08-09 20:25:00|716.24|715.74|716.44|715.94|716.44|715.94|716.24|715.74|0
1660077000000|2022-08-09 20:30:00|716.34|715.84|716.34|715.84|716.44|715.94|716.24|715.74|0
1660077300000|2022-08-09 20:35:00|716.44|715.94|716.44|715.94|716.44|715.94|716.44|715.94|0
1660077900000|2022-08-09 20:45:00|716.34|715.84|716.44|715.94|716.54|716.04|716.34|715.84|0
1660078200000|2022-08-09 20:50:00|716.54|716.04|716.54|716.04|716.54|716.04|716.44|715.94|0
1660078500000|2022-08-09 20:55:00|716.64|716.14|716.64|716.14|716.64|716.14|716.64|716.14|0
1660078800000|2022-08-09 21:00:00|716.74|716.24|716.74|716.24|716.84|716.34|716.64|716.14|0
1660079100000|2022-08-09 21:05:00|716.84|716.34|716.74|716.24|716.84|716.34|716.74|716.24|0
1660079400000|2022-08-09 21:10:00|716.64|716.14|716.64|716.14|716.64|716.14|716.64|716.14|0
1660080600000|2022-08-09 21:30:00|716.54|716.04|716.54|716.04|716.64|716.14|716.54|716.04|0
1660080900000|2022-08-09 21:35:00|716.64|716.14|716.64|716.14|716.64|716.14|716.54|716.04|0
1660081200000|2022-08-09 21:40:00|716.54|716.04|716.54|716.04|716.54|716.04|716.54|716.04|0
1660081800000|2022-08-09 21:50:00|716.44|715.94|716.44|715.94|716.44|715.94|716.44|715.94|0
1660082100000|2022-08-09 21:55:00|716.54|716.04|716.54|716.04|716.54|716.04|716.44|715.94|0
1660082400000|2022-08-09 22:00:00|716.44|715.94|716.34|715.84|716.54|716.04|716.24|715.74|0
1660082700000|2022-08-09 22:05:00|716.44|715.94|716.34|715.84|716.44|715.94|716.24|715.74|0
1660083000000|2022-08-09 22:10:00|716.24|715.74|716.34|715.84|716.44|715.94|716.14|715.64|0
1660083300000|2022-08-09 22:15:00|716.44|715.94|716.54|716.04|716.54|716.04|716.34|715.84|0
1660083600000|2022-08-09 22:20:00|716.44|715.94|716.54|716.04|716.54|716.04|716.44|715.94|0
1660083900000|2022-08-09 22:25:00|716.44|715.94|716.54|716.04|716.54|716.04|716.44|715.94|0
1660084200000|2022-08-09 22:30:00|716.44|715.94|716.34|715.84|716.44|715.94|716.24|715.74|0
1660084500000|2022-08-09 22:35:00|716.44|715.94|716.24|715.74|716.44|715.94|716.24|715.74|0
1660084800000|2022-08-09 22:40:00|716.34|715.84|716.24|715.74|716.34|715.84|716.24|715.74|0
1660085100000|2022-08-09 22:45:00|716.34|715.84|716.34|715.84|716.34|715.84|716.24|715.74|0
1660085400000|2022-08-09 22:50:00|716.24|715.74|716.44|715.94|716.44|715.94|716.24|715.74|0
1660085700000|2022-08-09 22:55:00|716.34|715.84|716.24|715.74|716.44|715.94|716.24|715.74|0
1660086000000|2022-08-09 23:00:00|716.14|715.64|716.54|716.04|716.54|716.04|716.14|715.64|0
1660086300000|2022-08-09 23:05:00|716.44|715.94|716.44|715.94|716.54|716.04|716.44|715.94|0
1660086600000|2022-08-09 23:10:00|716.54|716.04|716.54|716.04|716.54|716.04|716.54|716.04|0
1660086900000|2022-08-09 23:15:00|716.44|715.94|716.44|715.94|716.54|716.04|716.44|715.94|0
1660087200000|2022-08-09 23:20:00|716.54|716.04|716.24|715.74|716.64|716.14|716.24|715.74|0
1660087500000|2022-08-09 23:25:00|716.34|715.84|716.34|715.84|716.44|715.94|716.24|715.74|0
1660087800000|2022-08-09 23:30:00|716.24|715.74|716.34|715.84|716.34|715.84|716.24|715.74|0
1660088100000|2022-08-09 23:35:00|716.24|715.74|716.34|715.84|716.34|715.84|716.24|715.74|0
1660088400000|2022-08-09 23:40:00|716.24|715.74|716.24|715.74|716.34|715.84|716.24|715.74|0
1660088700000|2022-08-09 23:45:00|716.34|715.84|716.44|715.94|716.44|715.94|716.24|715.74|0
1660089000000|2022-08-09 23:50:00|716.34|715.84|716.54|716.04|716.54|716.04|716.34|715.84|0
1660089300000|2022-08-09 23:55:00|716.44|715.94|716.54|716.04|716.64|716.14|716.34|715.84|0
1660089600000|2022-08-10 00:00:00|716.44|715.94|715.94|715.44|716.74|716.24|715.94|715.44|0
1660089900000|2022-08-10 00:05:00|715.84|715.34|715.54|715.04|715.94|715.44|715.24|714.74|0
1660090200000|2022-08-10 00:10:00|715.44|714.94|715.84|715.34|716.04|715.54|715.44|714.94|0
1660090500000|2022-08-10 00:15:00|715.94|715.44|715.54|715.04|715.94|715.44|715.14|714.64|0
1660090800000|2022-08-10 00:20:00|715.44|714.94|715.54|715.04|715.64|715.14|715.34|714.84|0
1660091100000|2022-08-10 00:25:00|715.74|715.24|715.54|715.04|715.74|715.24|715.54|715.04|0
1660091400000|2022-08-10 00:30:00|715.34|714.84|715.54|715.04|715.74|715.24|715.34|714.84|0
1660091700000|2022-08-10 00:35:00|715.34|714.84|715.54|715.04|715.54|715.04|715.34|714.84|0
1660092000000|2022-08-10 00:40:00|715.74|715.24|715.34|714.84|715.84|715.34|715.34|714.84|0
1660092300000|2022-08-10 00:45:00|715.44|714.94|715.54|715.04|715.54|715.04|715.34|714.84|0
1660092600000|2022-08-10 00:50:00|715.44|714.94|715.34|714.84|715.54|715.04|715.34|714.84|0
1660092900000|2022-08-10 00:55:00|715.54|715.04|715.34|714.84|715.54|715.04|715.34|714.84|0
1660093200000|2022-08-10 01:00:00|715.54|715.04|716.04|715.54|716.04|715.54|715.54|715.04|0
1660093500000|2022-08-10 01:05:00|716.14|715.64|715.94|715.44|716.24|715.74|715.94|715.44|0
1660093800000|2022-08-10 01:10:00|716.04|715.54|716.04|715.54|716.04|715.54|715.94|715.44|0
1660094100000|2022-08-10 01:15:00|716.24|715.74|716.24|715.74|716.34|715.84|715.94|715.44|0
1660094400000|2022-08-10 01:20:00|716.04|715.54|716.24|715.74|716.24|715.74|715.94|715.44|0
1660094700000|2022-08-10 01:25:00|716.14|715.64|715.94|715.44|716.24|715.74|715.94|715.44|0
1660095000000|2022-08-10 01:30:00|716.04|715.54|716.04|715.54|716.14|715.64|715.74|715.24|0
1660095300000|2022-08-10 01:35:00|715.94|715.44|716.14|715.64|716.14|715.64|715.94|715.44|0
1660095600000|2022-08-10 01:40:00|715.94|715.44|715.94|715.44|715.94|715.44|715.74|715.24|0
1660095900000|2022-08-10 01:45:00|715.74|715.24|715.94|715.44|715.94|715.44|715.74|715.24|0
1660096200000|2022-08-10 01:50:00|715.74|715.24|715.54|715.04|715.84|715.34|715.54|715.04|0
1660096500000|2022-08-10 01:55:00|715.34|714.84|715.54|715.04|715.54|715.04|715.34|714.84|0
1660096800000|2022-08-10 02:00:00|715.44|714.94|715.44|714.94|715.44|714.94|715.44|714.94|0
1660097100000|2022-08-10 02:05:00|715.54|715.04|715.54|715.04|715.54|715.04|715.34|714.84|0
1660097400000|2022-08-10 02:10:00|715.34|714.84|715.14|714.64|715.54|715.04|715.14|714.64|0
1660097700000|2022-08-10 02:15:00|714.94|714.44|715.14|714.64|715.14|714.64|714.94|714.44|0
1660098000000|2022-08-10 02:20:00|714.94|714.44|714.94|714.44|715.14|714.64|714.94|714.44|0
1660098300000|2022-08-10 02:25:00|715.14|714.64|715.14|714.64|715.14|714.64|715.04|714.54|0
1660098600000|2022-08-10 02:30:00|715.04|714.54|714.74|714.24|715.14|714.64|714.74|714.24|0
1660098900000|2022-08-10 02:35:00|714.84|714.34|714.94|714.44|714.94|714.44|714.74|714.24|0
1660099200000|2022-08-10 02:40:00|714.74|714.24|714.74|714.24|714.74|714.24|714.74|714.24|0
1660099500000|2022-08-10 02:45:00|714.94|714.44|714.94|714.44|714.94|714.44|714.94|714.44|0
1660099800000|2022-08-10 02:50:00|714.74|714.24|715.34|714.84|715.34|714.84|714.74|714.24|0
1660100100000|2022-08-10 02:55:00|715.14|714.64|715.14|714.64|715.34|714.84|715.14|714.64|0
1660100400000|2022-08-10 03:00:00|715.34|714.84|715.14|714.64|715.34|714.84|715.04|714.54|0
1660100700000|2022-08-10 03:05:00|714.94|714.44|714.94|714.44|714.94|714.44|714.94|714.44|0
1660101000000|2022-08-10 03:10:00|715.14|714.64|715.14|714.64|715.14|714.64|714.94|714.44|0
1660101300000|2022-08-10 03:15:00|715.04|714.54|714.94|714.44|715.14|714.64|714.94|714.44|0
1660101600000|2022-08-10 03:20:00|714.74|714.24|714.74|714.24|714.74|714.24|714.74|714.24|0
1660102200000|2022-08-10 03:30:00|714.94|714.44|714.74|714.24|714.94|714.44|714.74|714.24|0
1660102500000|2022-08-10 03:35:00|714.84|714.34|714.94|714.44|714.94|714.44|714.74|714.24|0
1660102800000|2022-08-10 03:40:00|714.84|714.34|715.14|714.64|715.14|714.64|714.84|714.34|0
1660103100000|2022-08-10 03:45:00|714.94|714.44|715.14|714.64|715.14|714.64|714.94|714.44|0
1660103700000|2022-08-10 03:55:00|715.04|714.54|714.74|714.24|715.14|714.64|714.74|714.24|0
1660104000000|2022-08-10 04:00:00|714.84|714.34|715.04|714.54|715.04|714.54|714.84|714.34|0
1660104300000|2022-08-10 04:05:00|714.94|714.44|715.14|714.64|715.14|714.64|714.94|714.44|0
1660104600000|2022-08-10 04:10:00|715.34|714.84|715.14|714.64|715.34|714.84|715.14|714.64|0
1660106400000|2022-08-10 04:40:00|715.34|714.84|715.34|714.84|715.34|714.84|715.34|714.84|0
1660107000000|2022-08-10 04:50:00|715.14|714.64|715.14|714.64|715.34|714.84|715.14|714.64|0
1660107600000|2022-08-10 05:00:00|715.34|714.84|715.14|714.64|715.34|714.84|715.14|714.64|0
1660109100000|2022-08-10 05:25:00|714.94|714.44|714.94|714.44|714.94|714.44|714.94|714.44|0
1660109700000|2022-08-10 05:35:00|714.74|714.24|714.54|714.04|714.74|714.24|714.54|714.04|0
1660110300000|2022-08-10 05:45:00|714.44|713.94|714.34|713.84|714.44|713.94|714.24|713.74|0
1660110600000|2022-08-10 05:50:00|714.24|713.74|714.34|713.84|714.34|713.84|714.24|713.74|0
1660111200000|2022-08-10 06:00:00|714.54|714.24|713.64|713.34|714.54|714.24|713.64|713.34|68
1660111500000|2022-08-10 06:05:00|713.74|713.44|713.74|713.44|714.14|713.84|713.64|713.34|18
1660111800000|2022-08-10 06:10:00|713.84|713.54|714.14|713.84|714.44|714.14|713.64|713.34|20
1660112100000|2022-08-10 06:15:00|714.04|713.74|714.34|714.04|714.34|714.04|713.94|713.64|11
1660112400000|2022-08-10 06:20:00|714.44|714.14|714.14|713.84|714.44|714.14|714.04|713.74|4
1660112700000|2022-08-10 06:25:00|714.04|713.74|713.94|713.64|714.14|713.84|713.94|713.64|4
1660113000000|2022-08-10 06:30:00|714.04|713.74|714.04|713.74|714.44|714.14|714.04|713.74|9
1660113300000|2022-08-10 06:35:00|714.14|713.84|714.54|714.24|714.64|714.34|714.14|713.84|3
1660113600000|2022-08-10 06:40:00|714.44|714.14|714.74|714.44|714.74|714.44|714.44|714.14|3
1660113900000|2022-08-10 06:45:00|714.84|714.54|714.74|714.44|714.84|714.54|714.64|714.34|3
1660114200000|2022-08-10 06:50:00|714.84|714.54|714.44|714.14|714.84|714.54|714.44|714.14|7
1660114500000|2022-08-10 06:55:00|714.34|714.04|714.24|713.94|714.64|714.34|714.04|713.74|60
1660114800000|2022-08-10 07:00:00|714.14|714.04|714.44|714.34|714.74|714.64|713.24|713.14|542
1660115100000|2022-08-10 07:05:00|714.34|714.24|712.94|712.84|714.84|714.74|712.54|712.44|297
1660115400000|2022-08-10 07:10:00|712.84|712.74|714.94|714.84|715.24|715.14|712.54|712.44|256
1660115700000|2022-08-10 07:15:00|714.84|714.74|714.64|714.54|715.74|715.64|714.54|714.44|217
1660116000000|2022-08-10 07:20:00|714.74|714.64|714.94|714.84|715.44|715.34|714.54|714.44|188
1660116300000|2022-08-10 07:25:00|715.04|714.94|714.94|714.84|715.64|715.54|714.74|714.64|110
1660116600000|2022-08-10 07:30:00|715.04|714.94|716.24|716.14|716.24|716.14|714.94|714.84|207
1660116900000|2022-08-10 07:35:00|716.14|716.04|715.54|715.44|716.84|716.74|715.44|715.34|175
1660117200000|2022-08-10 07:40:00|715.53|715.43|715.13|715.03|715.53|715.43|714.83|714.73|137
1660117500000|2022-08-10 07:45:00|715.23|715.13|716.23|716.13|716.23|716.13|715.13|715.03|135
1660117800000|2022-08-10 07:50:00|716.33|716.23|716.73|716.63|717.03|716.93|716.13|716.03|139
1660118100000|2022-08-10 07:55:00|716.83|716.73|716.13|716.03|716.83|716.73|715.83|715.73|83
1660118400000|2022-08-10 08:00:00|716.23|716.13|715.83|715.73|716.43|716.33|715.73|715.63|92
1660118700000|2022-08-10 08:05:00|715.73|715.63|715.53|715.43|716.03|715.93|715.33|715.23|102
1660119000000|2022-08-10 08:10:00|715.43|715.33|715.73|715.63|715.83|715.73|715.23|715.13|72
1660119300000|2022-08-10 08:15:00|715.83|715.73|715.23|715.13|715.83|715.73|715.03|714.93|99
1660119600000|2022-08-10 08:20:00|715.33|715.23|716.03|715.93|716.23|716.13|715.03|714.93|108
1660119900000|2022-08-10 08:25:00|716.13|716.03|716.23|716.13|716.23|716.13|715.43|715.33|85
1660120200000|2022-08-10 08:30:00|716.33|716.23|716.53|716.43|716.73|716.63|716.03|715.93|121
1660120500000|2022-08-10 08:35:00|716.63|716.53|716.53|716.43|717.03|716.93|716.53|716.43|80
1660120800000|2022-08-10 08:40:00|716.63|716.53|716.93|716.83|717.53|717.43|716.63|716.53|70
1660121100000|2022-08-10 08:45:00|716.83|716.73|717.03|716.93|717.33|717.23|716.83|716.73|42
1660121400000|2022-08-10 08:50:00|716.93|716.83|716.73|716.63|717.03|716.93|716.53|716.43|50
1660121700000|2022-08-10 08:55:00|716.83|716.73|716.63|716.53|716.93|716.83|716.43|716.33|70
1660122000000|2022-08-10 09:00:00|716.73|716.63|717.13|717.03|717.13|717.03|716.23|716.13|57
1660122300000|2022-08-10 09:05:00|717.23|717.13|716.63|716.53|717.23|717.13|716.53|716.43|39
1660122600000|2022-08-10 09:10:00|716.73|716.63|717.23|717.13|717.33|717.23|716.63|716.53|73
1660122900000|2022-08-10 09:15:00|717.33|717.23|716.93|716.83|717.33|717.23|716.93|716.83|66
1660123200000|2022-08-10 09:20:00|716.83|716.73|716.23|716.13|716.93|716.83|716.23|716.13|74
1660123500000|2022-08-10 09:25:00|716.13|716.03|716.33|716.23|716.43|716.33|716.03|715.93|41
1660123800000|2022-08-10 09:30:00|716.23|716.13|716.33|716.23|716.53|716.43|716.13|716.03|36
1660124100000|2022-08-10 09:35:00|716.43|716.33|715.93|715.83|716.63|716.53|715.93|715.83|41
1660124400000|2022-08-10 09:40:00|715.83|715.73|716.13|716.03|716.33|716.23|715.83|715.73|92
1660124700000|2022-08-10 09:45:00|716.23|716.13|715.93|715.83|716.23|716.13|715.83|715.73|81
1660125000000|2022-08-10 09:50:00|716.03|715.93|715.73|715.63|716.03|715.93|715.73|715.63|33
1660125300000|2022-08-10 09:55:00|715.63|715.53|716.03|715.93|716.13|716.03|715.53|715.43|47
1660125600000|2022-08-10 10:00:00|716.13|716.03|715.93|715.83|716.13|716.03|715.73|715.63|26
1660125900000|2022-08-10 10:05:00|716.03|715.93|715.63|715.53|716.03|715.93|715.63|715.53|33
1660126200000|2022-08-10 10:10:00|715.73|715.63|715.73|715.63|715.83|715.73|715.33|715.23|30
1660126500000|2022-08-10 10:15:00|715.63|715.53|716.13|716.03|716.23|716.13|715.63|715.53|42
1660126800000|2022-08-10 10:20:00|716.03|715.93|715.93|715.83|716.13|716.03|715.93|715.83|31
1660127100000|2022-08-10 10:25:00|716.03|715.93|716.23|716.13|716.23|716.13|715.93|715.83|30
1660127400000|2022-08-10 10:30:00|716.13|716.03|715.93|715.83|716.23|716.13|715.83|715.73|58
1660127700000|2022-08-10 10:35:00|716.03|715.93|715.73|715.63|716.03|715.93|715.73|715.63|36
1660128000000|2022-08-10 10:40:00|715.83|715.73|715.33|715.23|715.83|715.73|715.23|715.13|29
1660128300000|2022-08-10 10:45:00|715.23|715.13|715.33|715.23|715.43|715.33|715.13|715.03|36
1660128600000|2022-08-10 10:50:00|715.43|715.33|715.53|715.43|715.73|715.63|715.33|715.23|37
1660128900000|2022-08-10 10:55:00|715.63|715.53|715.73|715.63|715.83|715.73|715.53|715.43|33
1660129200000|2022-08-10 11:00:00|715.63|715.53|715.43|715.33|715.73|715.63|715.03|714.93|65
1660129500000|2022-08-10 11:05:00|715.53|715.43|715.73|715.63|715.83|715.73|715.53|715.43|42
1660129800000|2022-08-10 11:10:00|715.83|715.73|715.53|715.43|715.93|715.83|715.43|715.33|26
1660130100000|2022-08-10 11:15:00|715.43|715.33|715.43|715.33|715.53|715.43|715.23|715.13|51
1660130400000|2022-08-10 11:20:00|715.53|715.43|715.53|715.43|715.73|715.63|715.33|715.23|32
1660130700000|2022-08-10 11:25:00|715.63|715.53|715.23|715.13|715.63|715.53|715.23|715.13|31
1660131000000|2022-08-10 11:30:00|715.33|715.23|715.53|715.43|715.63|715.53|715.23|715.13|321
1660131300000|2022-08-10 11:35:00|715.43|715.33|715.43|715.33|715.63|715.53|715.23|715.13|277
1660131600000|2022-08-10 11:40:00|715.39|715.29|715.59|715.49|715.59|715.49|715.29|715.19|13
1660131900000|2022-08-10 11:45:00|715.69|715.59|715.59|715.49|715.69|715.59|715.39|715.29|47
1660132200000|2022-08-10 11:50:00|715.49|715.39|715.79|715.69|715.89|715.79|715.39|715.29|45
1660132500000|2022-08-10 11:55:00|715.89|715.79|715.99|715.89|716.09|715.99|715.69|715.59|37
1660132800000|2022-08-10 12:00:00|716.09|715.99|716.49|716.39|716.49|716.39|715.99|715.89|40
1660133100000|2022-08-10 12:05:00|716.59|716.49|716.69|716.59|717.09|716.99|716.49|716.39|100
1660133400000|2022-08-10 12:10:00|716.79|716.69|716.79|716.69|716.89|716.79|716.69|716.59|50
1660133700000|2022-08-10 12:15:00|716.89|716.79|716.79|716.69|717.09|716.99|716.59|716.49|155
1660134000000|2022-08-10 12:20:00|716.89|716.79|716.99|716.89|717.39|717.29|716.79|716.69|112
1660134300000|2022-08-10 12:25:00|717.09|716.99|717.39|717.29|718.29|718.19|716.99|716.89|137
1660134600000|2022-08-10 12:30:00|717.59|717.49|724.29|724.19|725.29|725.19|717.59|717.49|1104
1660134900000|2022-08-10 12:35:00|724.39|724.29|724.09|723.99|724.79|724.69|723.19|723.09|523
1660135200000|2022-08-10 12:40:00|724.29|724.19|723.79|723.69|724.49|724.39|723.69|723.59|280
1660135500000|2022-08-10 12:45:00|723.89|723.79|724.79|724.69|724.99|724.89|723.49|723.39|279
1660135800000|2022-08-10 12:50:00|724.69|724.59|724.59|724.49|724.89|724.79|724.19|724.09|169
1660136100000|2022-08-10 12:55:00|724.69|724.59|723.59|723.49|724.79|724.69|723.49|723.39|215
1660136400000|2022-08-10 13:00:00|723.69|723.59|722.69|722.59|723.79|723.69|722.69|722.59|239
1660136700000|2022-08-10 13:05:00|722.59|722.49|722.69|722.59|722.89|722.79|722.19|722.09|149
1660137000000|2022-08-10 13:10:00|722.59|722.49|722.29|722.19|722.89|722.79|722.19|722.09|140
1660137300000|2022-08-10 13:15:00|722.19|722.09|722.99|722.89|723.39|723.29|722.19|722.09|156
1660137600000|2022-08-10 13:20:00|722.89|722.79|722.79|722.69|723.09|722.99|722.69|722.59|117
1660137900000|2022-08-10 13:25:00|722.89|722.79|723.39|723.29|723.79|723.69|722.79|722.69|173
1660138200000|2022-08-10 13:30:00|723.49|723.39|721.89|721.79|723.59|723.49|721.59|721.49|363
1660138500000|2022-08-10 13:35:00|721.99|721.89|720.69|720.59|722.39|722.29|720.59|720.49|253
1660138800000|2022-08-10 13:40:00|720.79|720.69|721.79|721.69|721.89|721.79|720.39|720.29|196
1660139100000|2022-08-10 13:45:00|721.89|721.79|722.49|722.39|722.69|722.59|721.59|721.49|174
1660139400000|2022-08-10 13:50:00|722.59|722.49|721.59|721.49|722.99|722.89|721.49|721.39|177
1660139700000|2022-08-10 13:55:00|721.49|721.39|721.49|721.39|722.09|721.99|720.99|720.89|123
1660140000000|2022-08-10 14:00:00|721.59|721.49|722.09|721.99|722.49|722.39|721.19|721.09|152
1660140300000|2022-08-10 14:05:00|722.19|722.09|721.69|721.59|722.49|722.39|721.59|721.49|149
1660140600000|2022-08-10 14:10:00|721.74|721.64|721.84|721.74|722.54|722.44|721.64|721.54|115
1660140900000|2022-08-10 14:15:00|721.94|721.84|720.34|720.24|721.94|721.84|720.24|720.14|121
1660141200000|2022-08-10 14:20:00|720.44|720.34|721.04|720.94|721.44|721.34|719.64|719.54|168
1660141500000|2022-08-10 14:25:00|721.14|721.04|721.44|721.34|721.74|721.64|721.04|720.94|86
1660141800000|2022-08-10 14:30:00|721.34|721.24|722.74|722.64|722.84|722.74|721.34|721.24|283
1660142100000|2022-08-10 14:35:00|722.84|722.74|722.44|722.34|722.84|722.74|722.44|722.34|133
1660142400000|2022-08-10 14:40:00|722.54|722.44|722.84|722.74|723.14|723.04|722.34|722.24|100
1660142700000|2022-08-10 14:45:00|722.94|722.84|723.14|723.04|723.44|723.34|722.74|722.64|110
1660143000000|2022-08-10 14:50:00|723.24|723.14|723.64|723.54|723.74|723.64|723.14|723.04|86
1660143300000|2022-08-10 14:55:00|723.74|723.64|723.34|723.24|724.04|723.94|723.34|723.24|133
1660143600000|2022-08-10 15:00:00|723.44|723.34|724.54|724.44|724.54|724.44|723.44|723.34|316
1660143900000|2022-08-10 15:05:00|724.64|724.54|723.74|723.64|724.84|724.74|723.74|723.64|184
1660144200000|2022-08-10 15:10:00|723.84|723.74|723.74|723.64|723.84|723.74|723.24|723.14|131
1660144500000|2022-08-10 15:15:00|723.64|723.54|723.94|723.84|723.94|723.84|723.24|723.14|178
1660144800000|2022-08-10 15:20:00|723.84|723.74|724.84|724.74|725.04|724.94|723.84|723.74|215
1660145100000|2022-08-10 15:25:00|724.94|724.84|725.04|724.94|725.44|725.34|724.84|724.74|278
1660145400000|2022-08-10 15:30:00|724.12|724.02|723.72|723.42|724.82|724.52|723.52|723.22|679
1660145700000|2022-08-10 15:35:00|723.62|723.32|722.92|722.62|723.72|723.42|722.72|722.42|218
1660146000000|2022-08-10 15:40:00|723.02|722.72|723.12|722.82|723.52|723.22|723.02|722.72|42
1660146300000|2022-08-10 15:45:00|723.02|722.72|723.62|723.32|723.62|723.32|722.92|722.62|27
1660146600000|2022-08-10 15:50:00|723.72|723.42|723.82|723.52|723.82|723.52|723.32|723.02|29
1660146900000|2022-08-10 15:55:00|723.92|723.62|724.12|723.82|724.22|723.92|723.92|723.62|19
1660147200000|2022-08-10 16:00:00|724.22|723.92|724.42|724.12|724.52|724.22|724.12|723.82|23
1660147500000|2022-08-10 16:05:00|724.32|724.02|724.22|723.92|724.32|724.02|723.82|723.52|11
1660147800000|2022-08-10 16:10:00|724.12|723.82|724.22|723.92|724.42|724.12|724.12|723.82|3
1660148100000|2022-08-10 16:15:00|724.12|723.82|723.42|723.12|724.32|724.02|723.42|723.12|16
1660148400000|2022-08-10 16:20:00|723.32|723.02|723.62|723.32|723.72|723.42|723.22|722.92|22
1660148700000|2022-08-10 16:25:00|723.52|723.22|724.02|723.72|724.02|723.72|723.52|723.22|33
1660149000000|2022-08-10 16:30:00|723.92|723.62|724.12|723.82|724.12|723.82|723.72|723.42|1
1660149300000|2022-08-10 16:35:00|724.22|723.92|724.12|723.82|724.32|724.02|724.12|723.82|1513
1660149600000|2022-08-10 16:40:00|724.22|723.92|724.22|723.92|724.42|724.12|724.02|723.72|5
1660149900000|2022-08-10 16:45:00|724.32|724.02|724.12|723.82|724.32|724.02|724.02|723.72|2
1660150200000|2022-08-10 16:50:00|724.02|723.72|724.02|723.72|724.12|723.82|723.82|723.52|3
1660150500000|2022-08-10 16:55:00|723.92|723.62|723.72|723.42|724.02|723.72|723.62|723.32|12
1660150800000|2022-08-10 17:00:00|723.62|723.32|723.62|723.32|723.82|723.52|723.42|723.12|12
1660151100000|2022-08-10 17:05:00|723.52|723.22|724.12|723.82|724.12|723.82|723.52|723.22|7
1660151400000|2022-08-10 17:10:00|724.22|723.92|724.32|724.02|724.52|724.22|724.12|723.82|13
1660151700000|2022-08-10 17:15:00|724.42|724.12|724.52|724.22|724.72|724.42|724.42|724.12|8
1660152000000|2022-08-10 17:20:00|724.62|724.32|724.82|724.52|724.82|724.52|724.42|724.12|9
1660152300000|2022-08-10 17:25:00|724.72|724.42|724.22|723.92|724.72|724.42|724.22|723.92|31
1660152600000|2022-08-10 17:30:00|724.32|724.02|724.32|724.02|724.42|724.12|724.02|723.72|24
1660152900000|2022-08-10 17:35:00|724.42|724.12|724.32|724.02|724.42|724.12|724.22|723.92|5
1660153200000|2022-08-10 17:40:00|724.42|724.12|724.42|724.12|724.52|724.22|724.32|724.02|6
1660153500000|2022-08-10 17:45:00|724.52|724.22|725.12|724.82|725.12|724.82|724.52|724.22|13
1660153800000|2022-08-10 17:50:00|725.22|724.92|725.12|724.82|725.32|725.02|724.92|724.62|32
1660154100000|2022-08-10 17:55:00|725.22|724.92|725.12|724.82|725.32|725.02|724.82|724.52|22
1660154400000|2022-08-10 18:00:00|725.22|724.92|725.32|725.02|725.32|725.02|724.92|724.62|36
1660154700000|2022-08-10 18:05:00|725.22|724.92|725.12|724.82|725.22|724.92|724.92|724.62|20
1660155000000|2022-08-10 18:10:00|725.02|724.72|724.82|724.52|725.22|724.92|724.82|724.52|11
1660155300000|2022-08-10 18:15:00|724.92|724.62|724.82|724.52|725.02|724.72|724.72|724.42|17
1660155600000|2022-08-10 18:20:00|724.72|724.42|724.92|724.62|725.02|724.72|724.72|724.42|13
1660155900000|2022-08-10 18:25:00|724.82|724.52|724.92|724.62|724.92|724.62|724.72|724.42|15
1660156200000|2022-08-10 18:30:00|724.82|724.52|724.82|724.52|724.92|724.62|724.42|724.12|16
1660156500000|2022-08-10 18:35:00|724.92|724.62|724.62|724.32|725.02|724.72|724.52|724.22|17
1660156800000|2022-08-10 18:40:00|724.72|724.42|724.52|724.22|724.72|724.42|724.52|724.22|9
1660157100000|2022-08-10 18:45:00|724.62|724.32|724.22|723.92|724.62|724.32|724.12|723.82|24
1660157400000|2022-08-10 18:50:00|724.12|723.82|724.12|723.82|724.52|724.22|724.02|723.72|16
1660157700000|2022-08-10 18:55:00|724.02|723.72|723.82|723.52|724.22|723.92|723.72|723.42|6
1660158000000|2022-08-10 19:00:00|723.72|723.42|724.32|724.02|724.42|724.12|723.72|723.42|11
1660158300000|2022-08-10 19:05:00|724.42|724.12|724.12|723.82|724.42|724.12|723.92|723.62|2
1660158600000|2022-08-10 19:10:00|724.22|723.92|724.42|724.12|724.52|724.22|724.12|723.82|11
1660158900000|2022-08-10 19:15:00|724.32|724.02|724.62|724.32|724.62|724.32|724.22|723.92|3
1660159200000|2022-08-10 19:20:00|724.72|724.42|724.92|724.62|725.02|724.72|724.62|724.32|10
1660159500000|2022-08-10 19:25:00|724.82|724.52|725.02|724.72|725.02|724.72|724.72|724.42|7
1660159800000|2022-08-10 19:30:00|724.92|724.62|725.22|724.92|725.22|724.92|724.82|724.52|18
1660160100000|2022-08-10 19:35:00|725.12|724.82|725.72|725.42|725.72|725.42|725.12|724.82|34
1660160400000|2022-08-10 19:40:00|725.62|725.32|726.02|725.72|726.12|725.82|725.52|725.22|21
1660160700000|2022-08-10 19:45:00|725.92|725.62|725.82|725.52|726.22|725.92|725.72|725.42|17
1660161000000|2022-08-10 19:50:00|725.92|725.62|725.92|725.62|726.02|725.72|725.52|725.22|47
1660161300000|2022-08-10 19:55:00|725.82|725.52|726.02|725.52|726.02|725.72|725.62|725.32|40
1660161600000|2022-08-10 20:00:00|725.92|725.42|725.72|725.22|726.02|725.52|725.62|725.12|0
1660161900000|2022-08-10 20:05:00|725.62|725.12|725.72|725.22|725.72|725.22|725.62|725.12|0
1660162200000|2022-08-10 20:10:00|725.62|725.12|725.62|725.12|725.82|725.32|725.52|725.02|0
1660162500000|2022-08-10 20:15:00|725.72|725.22|725.92|725.42|725.92|725.42|725.72|725.22|0
1660162800000|2022-08-10 20:20:00|726.02|725.52|726.02|725.52|726.02|725.52|725.92|725.42|0
1660163100000|2022-08-10 20:25:00|725.92|725.42|726.12|725.62|726.12|725.62|725.92|725.42|0
1660163400000|2022-08-10 20:30:00|726.22|725.72|726.32|725.82|726.42|725.92|726.22|725.72|0
1660164000000|2022-08-10 20:40:00|726.22|725.72|726.32|725.82|726.32|725.82|726.22|725.72|0
1660164300000|2022-08-10 20:45:00|726.22|725.72|726.22|725.72|726.22|725.72|726.22|725.72|0
1660164600000|2022-08-10 20:50:00|726.12|725.62|726.12|725.62|726.12|725.62|726.12|725.62|0
1660164900000|2022-08-10 20:55:00|726.02|725.52|726.02|725.52|726.02|725.52|726.02|725.52|0
1660167000000|2022-08-10 21:30:00|725.92|725.42|725.92|725.42|725.92|725.42|725.92|725.42|0
1660167300000|2022-08-10 21:35:00|725.82|725.32|725.92|725.42|725.92|725.42|725.82|725.32|0
1660167900000|2022-08-10 21:45:00|726.02|725.52|726.02|725.52|726.02|725.52|726.02|725.52|0
1660168200000|2022-08-10 21:50:00|725.92|725.42|725.92|725.42|725.92|725.42|725.92|725.42|0
1660168500000|2022-08-10 21:55:00|726.02|725.52|726.02|725.52|726.02|725.52|725.92|725.42|0
1660168800000|2022-08-10 22:00:00|725.92|725.42|725.72|725.22|726.02|725.52|725.62|725.12|0
1660169100000|2022-08-10 22:05:00|725.82|725.32|725.62|725.12|725.82|725.32|725.62|725.12|0
1660169400000|2022-08-10 22:10:00|725.52|725.02|725.62|725.12|725.62|725.12|725.52|725.02|0
1660169700000|2022-08-10 22:15:00|725.52|725.02|725.52|725.02|725.62|725.12|725.52|725.02|0
1660170000000|2022-08-10 22:20:00|725.62|725.12|725.72|725.22|725.72|725.22|725.62|725.12|0
1660170300000|2022-08-10 22:25:00|725.62|725.12|725.62|725.12|725.72|725.22|725.62|725.12|0
1660170600000|2022-08-10 22:30:00|725.52|725.02|725.52|725.02|725.62|725.12|725.52|725.02|0
1660170900000|2022-08-10 22:35:00|725.42|724.92|725.42|724.92|725.52|725.02|725.42|724.92|0
1660171200000|2022-08-10 22:40:00|725.52|725.02|725.62|725.12|725.62|725.12|725.42|724.92|0
1660171500000|2022-08-10 22:45:00|725.52|725.02|725.42|724.92|725.62|725.12|725.42|724.92|0
1660171800000|2022-08-10 22:50:00|725.52|725.02|725.52|725.02|725.52|725.02|725.42|724.92|0
1660172100000|2022-08-10 22:55:00|725.62|725.12|725.62|725.12|725.62|725.12|725.52|725.02|0
1660172400000|2022-08-10 23:00:00|725.52|725.02|725.82|725.32|725.92|725.42|725.52|725.02|0
1660172700000|2022-08-10 23:05:00|725.92|725.42|725.92|725.42|725.92|725.42|725.82|725.32|0
1660173000000|2022-08-10 23:10:00|725.82|725.32|725.92|725.42|725.92|725.42|725.82|725.32|0
1660173300000|2022-08-10 23:15:00|725.82|725.32|725.82|725.32|725.92|725.42|725.82|725.32|0
1660173600000|2022-08-10 23:20:00|725.92|725.42|725.82|725.32|725.92|725.42|725.72|725.22|0
1660173900000|2022-08-10 23:25:00|725.92|725.42|725.92|725.42|726.02|725.52|725.92|725.42|0
1660174200000|2022-08-10 23:30:00|726.02|725.52|725.92|725.42|726.02|725.52|725.92|725.42|0
1660174500000|2022-08-10 23:35:00|725.82|725.32|725.92|725.42|725.92|725.42|725.82|725.32|0
1660174800000|2022-08-10 23:40:00|726.02|725.52|726.02|725.52|726.02|725.52|725.92|725.42|0
1660175100000|2022-08-10 23:45:00|725.92|725.42|726.02|725.52|726.12|725.62|725.92|725.42|0
1660175400000|2022-08-10 23:50:00|726.12|725.62|726.32|725.82|726.32|725.82|726.12|725.62|0
1660175700000|2022-08-10 23:55:00|726.42|725.92|726.32|725.82|726.42|725.92|726.22|725.72|0
1660176000000|2022-08-11 00:00:00|726.42|725.92|726.42|725.92|726.52|726.02|726.32|725.82|0
1660176300000|2022-08-11 00:05:00|726.52|726.02|726.42|725.92|726.62|726.12|726.32|725.82|0
1660176600000|2022-08-11 00:10:00|726.52|726.02|726.62|726.12|726.92|726.42|726.42|725.92|0
1660176900000|2022-08-11 00:15:00|726.72|726.22|727.72|727.22|727.92|727.42|726.72|726.22|0
1660177200000|2022-08-11 00:20:00|727.82|727.32|727.62|727.12|727.82|727.32|727.62|727.12|0
1660177500000|2022-08-11 00:25:00|727.72|727.22|727.72|727.22|727.82|727.32|727.72|727.22|0
1660177800000|2022-08-11 00:30:00|727.82|727.32|727.42|726.92|727.82|727.32|727.42|726.92|0
1660178100000|2022-08-11 00:35:00|727.22|726.72|727.22|726.72|727.22|726.72|727.12|726.62|0
1660178400000|2022-08-11 00:40:00|727.02|726.52|727.42|726.92|727.62|727.12|727.02|726.52|0
1660178700000|2022-08-11 00:45:00|727.62|727.12|727.42|726.92|727.62|727.12|727.42|726.92|0
1660179000000|2022-08-11 00:50:00|727.22|726.72|727.62|727.12|727.62|727.12|726.82|726.32|0
1660179300000|2022-08-11 00:55:00|727.82|727.32|727.62|727.12|728.02|727.52|727.42|726.92|0
1660179600000|2022-08-11 01:00:00|727.52|727.02|727.82|727.32|727.82|727.32|727.52|727.02|0
1660179900000|2022-08-11 01:05:00|727.92|727.42|727.82|727.32|727.92|727.42|727.82|727.32|0
1660180200000|2022-08-11 01:10:00|728.02|727.52|728.12|727.62|728.32|727.82|728.02|727.52|0
1660180500000|2022-08-11 01:15:00|728.32|727.82|728.02|727.52|728.32|727.82|728.02|727.52|0
1660180800000|2022-08-11 01:20:00|728.12|727.62|728.12|727.62|728.12|727.62|728.02|727.52|0
1660181100000|2022-08-11 01:25:00|728.22|727.72|728.12|727.62|728.22|727.72|728.12|727.62|0
1660181400000|2022-08-11 01:30:00|728.02|727.52|727.62|727.12|728.12|727.62|727.62|727.12|0
1660181700000|2022-08-11 01:35:00|727.82|727.32|727.82|727.32|727.82|727.32|727.62|727.12|0
1660182000000|2022-08-11 01:40:00|727.72|727.22|727.62|727.12|727.92|727.42|727.62|727.12|0
1660182300000|2022-08-11 01:45:00|727.82|727.32|727.62|727.12|727.82|727.32|727.62|727.12|0
1660182600000|2022-08-11 01:50:00|727.82|727.32|727.62|727.12|727.82|727.32|727.62|727.12|0
1660182900000|2022-08-11 01:55:00|727.42|726.92|727.52|727.02|727.62|727.12|727.42|726.92|0
1660183200000|2022-08-11 02:00:00|727.42|726.92|727.42|726.92|727.62|727.12|727.42|726.92|0
1660183800000|2022-08-11 02:10:00|727.62|727.12|727.62|727.12|727.62|727.12|727.42|726.92|0
1660184400000|2022-08-11 02:20:00|727.42|726.92|727.82|727.32|727.82|727.32|727.42|726.92|0
1660184700000|2022-08-11 02:25:00|727.92|727.42|728.02|727.52|728.02|727.52|727.82|727.32|0
1660185000000|2022-08-11 02:30:00|727.92|727.42|728.02|727.52|728.12|727.62|727.92|727.42|0
1660185300000|2022-08-11 02:35:00|727.92|727.42|727.82|727.32|728.02|727.52|727.82|727.32|0
1660185600000|2022-08-11 02:40:00|727.72|727.22|727.62|727.12|727.82|727.32|727.42|726.92|0
1660185900000|2022-08-11 02:45:00|727.52|727.02|727.42|726.92|727.62|727.12|727.42|726.92|0
1660186800000|2022-08-11 03:00:00|727.62|727.12|727.42|726.92|727.62|727.12|727.42|726.92|0
1660187100000|2022-08-11 03:05:00|727.62|727.12|727.62|727.12|727.62|727.12|727.62|727.12|0
1660187400000|2022-08-11 03:10:00|727.52|727.02|727.82|727.32|727.82|727.32|727.52|727.02|0
1660187700000|2022-08-11 03:15:00|728.02|727.52|727.82|727.32|728.02|727.52|727.82|727.32|0
1660188000000|2022-08-11 03:20:00|727.92|727.42|727.92|727.42|727.92|727.42|727.82|727.32|0
1660188300000|2022-08-11 03:25:00|727.82|727.32|728.02|727.52|728.02|727.52|727.82|727.32|0
1660188600000|2022-08-11 03:30:00|728.12|727.62|728.02|727.52|728.12|727.62|727.92|727.42|0
1660188900000|2022-08-11 03:35:00|728.12|727.62|728.12|727.62|728.32|727.82|728.12|727.62|0
1660189200000|2022-08-11 03:40:00|728.02|727.52|728.02|727.52|728.02|727.52|728.02|727.52|0
1660189500000|2022-08-11 03:45:00|727.92|727.42|728.12|727.62|728.12|727.62|727.92|727.42|0
1660189800000|2022-08-11 03:50:00|728.32|727.82|728.32|727.82|728.32|727.82|728.22|727.72|0
1660190100000|2022-08-11 03:55:00|728.12|727.62|728.12|727.62|728.12|727.62|727.92|727.42|0
1660190400000|2022-08-11 04:00:00|728.02|727.52|728.12|727.62|728.32|727.82|728.02|727.52|0
1660191000000|2022-08-11 04:10:00|728.32|727.82|728.12|727.62|728.32|727.82|728.12|727.62|0
1660191300000|2022-08-11 04:15:00|728.32|727.82|728.12|727.62|728.32|727.82|728.12|727.62|0
1660192800000|2022-08-11 04:40:00|727.92|727.42|727.82|727.32|728.02|727.52|727.82|727.32|0
1660193100000|2022-08-11 04:45:00|727.92|727.42|727.72|727.22|727.92|727.42|727.72|727.22|0
1660193400000|2022-08-11 04:50:00|727.82|727.32|727.82|727.32|727.82|727.32|727.72|727.22|0
1660193700000|2022-08-11 04:55:00|727.92|727.42|727.72|727.22|727.92|727.42|727.72|727.22|0
1660194000000|2022-08-11 05:00:00|727.62|727.12|728.12|727.62|728.12|727.62|727.62|727.12|0
1660194300000|2022-08-11 05:05:00|728.32|727.82|728.32|727.82|728.32|727.82|728.12|727.62|0
1660194600000|2022-08-11 05:10:00|728.12|727.62|728.12|727.62|728.12|727.62|728.12|727.62|0
1660194900000|2022-08-11 05:15:00|728.32|727.82|728.12|727.62|728.32|727.82|728.12|727.62|0
1660195200000|2022-08-11 05:20:00|727.92|727.42|728.32|727.82|728.32|727.82|727.92|727.42|0
1660195500000|2022-08-11 05:25:00|728.12|727.62|728.32|727.82|728.32|727.82|727.92|727.42|0
1660195800000|2022-08-11 05:30:00|728.52|728.02|728.52|728.02|728.52|728.02|728.32|727.82|0
1660196100000|2022-08-11 05:35:00|728.32|727.82|728.12|727.62|728.42|727.92|728.12|727.62|0
1660196400000|2022-08-11 05:40:00|727.92|727.42|728.02|727.52|728.02|727.52|727.92|727.42|0
1660196700000|2022-08-11 05:45:00|728.12|727.62|727.92|727.42|728.12|727.62|727.92|727.42|0
1660197000000|2022-08-11 05:50:00|727.82|727.32|727.62|727.12|727.82|727.32|727.62|727.12|0
1660197300000|2022-08-11 05:55:00|727.82|727.32|727.92|727.42|727.92|727.42|727.62|727.12|0
1660197600000|2022-08-11 06:00:00|727.12|726.82|727.12|726.82|727.72|727.42|726.72|726.42|79
1660197900000|2022-08-11 06:05:00|727.02|726.72|727.32|727.02|727.32|727.02|726.92|726.62|28
1660198200000|2022-08-11 06:10:00|727.42|727.12|727.42|727.12|727.62|727.32|727.32|727.02|44
1660198500000|2022-08-11 06:15:00|727.32|727.02|727.62|727.32|727.92|727.62|727.32|727.02|38
1660198800000|2022-08-11 06:20:00|727.72|727.42|728.52|728.22|728.62|728.32|727.72|727.42|31
1660199100000|2022-08-11 06:25:00|728.42|728.12|728.72|728.42|728.72|728.42|728.32|728.02|29
1660199400000|2022-08-11 06:30:00|728.62|728.32|728.72|728.42|728.82|728.52|728.62|728.32|23
1660199700000|2022-08-11 06:35:00|728.62|728.32|729.92|729.62|729.92|729.62|728.62|728.32|62
1660200000000|2022-08-11 06:40:00|729.82|729.52|729.52|729.22|730.02|729.72|729.52|729.22|40
1660200300000|2022-08-11 06:45:00|729.42|729.12|729.52|729.22|729.62|729.32|729.32|729.02|59
1660200600000|2022-08-11 06:50:00|729.62|729.32|729.62|729.32|729.92|729.62|729.52|729.22|13
1660200900000|2022-08-11 06:55:00|729.52|729.22|728.72|728.42|729.52|729.22|728.62|728.32|55
1660201200000|2022-08-11 07:00:00|728.82|728.52|729.12|729.02|729.92|729.82|728.52|728.42|679
1660201500000|2022-08-11 07:05:00|729.22|729.12|727.52|727.42|729.22|729.12|727.42|727.32|277
1660201800000|2022-08-11 07:10:00|727.42|727.32|727.52|727.42|728.42|728.32|727.32|727.22|179
1660202100000|2022-08-11 07:15:00|727.42|727.32|727.72|727.62|728.52|728.42|727.42|727.32|177
1660202400000|2022-08-11 07:20:00|727.82|727.72|727.92|727.82|728.22|728.12|727.52|727.42|1245
1660202700000|2022-08-11 07:25:00|727.82|727.72|725.82|725.72|727.92|727.82|725.82|725.72|273
1660203000000|2022-08-11 07:30:00|725.72|725.62|726.72|726.62|727.12|727.02|725.52|725.42|214
1660203300000|2022-08-11 07:35:00|726.52|726.42|726.52|726.42|727.02|726.92|726.42|726.32|111
1660203600000|2022-08-11 07:40:00|726.6|726.5|725.2|725.1|726.6|726.5|725.2|725.1|238
1660203900000|2022-08-11 07:45:00|725.3|725.2|724.6|724.5|725.5|725.4|724.5|724.4|243
1660204200000|2022-08-11 07:50:00|724.5|724.4|725|724.9|725|724.9|724.2|724.1|148
1660204500000|2022-08-11 07:55:00|724.9|724.8|725.5|725.4|725.8|725.7|724.9|724.8|119
1660204800000|2022-08-11 08:00:00|725.4|725.3|724.7|724.6|725.9|725.8|724.6|724.5|136
1660205100000|2022-08-11 08:05:00|724.6|724.5|724.4|724.3|724.9|724.8|724.3|724.2|81
1660205400000|2022-08-11 08:10:00|724.5|724.4|724.6|724.5|725|724.9|724.3|724.2|85
1660205700000|2022-08-11 08:15:00|724.7|724.6|725.4|725.3|725.5|725.4|724.7|724.6|93
1660206000000|2022-08-11 08:20:00|725.5|725.4|724.4|724.3|725.5|725.4|724.1|724|105
1660206300000|2022-08-11 08:25:00|724.5|724.4|724.2|724.1|724.6|724.5|723.9|723.8|105
1660206600000|2022-08-11 08:30:00|724.3|724.2|724.5|724.4|724.7|724.6|723.8|723.7|132
1660206900000|2022-08-11 08:35:00|724.6|724.5|724.6|724.5|725.2|725.1|724.6|724.5|55
1660207200000|2022-08-11 08:40:00|724.7|724.6|724.5|724.4|724.9|724.8|724.3|724.2|51
1660207500000|2022-08-11 08:45:00|724.4|724.3|724.1|724|724.6|724.5|724.1|724|92
1660207800000|2022-08-11 08:50:00|724|723.9|723.9|723.8|724.1|724|723.2|723.1|140
1660208100000|2022-08-11 08:55:00|724|723.9|724.4|724.3|724.6|724.5|723.9|723.8|77
1660208400000|2022-08-11 09:00:00|724.5|724.4|724.5|724.4|724.8|724.7|724.4|724.3|59
1660208700000|2022-08-11 09:05:00|724.4|724.3|723.6|723.5|724.5|724.4|723.5|723.4|92
1660209000000|2022-08-11 09:10:00|723.5|723.4|723.5|723.4|723.9|723.8|723.4|723.3|66
1660209300000|2022-08-11 09:15:00|723.4|723.3|723.5|723.4|723.9|723.8|723.4|723.3|74
1660209600000|2022-08-11 09:20:00|723.4|723.3|723.6|723.5|723.9|723.8|723.3|723.2|66
1660209900000|2022-08-11 09:25:00|723.5|723.4|723.9|723.8|724.2|724.1|723.3|723.2|72
1660210200000|2022-08-11 09:30:00|724|723.9|724.7|724.6|724.9|724.8|723.8|723.7|152
1660210500000|2022-08-11 09:35:00|724.8|724.7|724.2|724.1|725|724.9|724.1|724|103
1660210800000|2022-08-11 09:40:00|724.1|724|725|724.9|725|724.9|723.8|723.7|106
1660211100000|2022-08-11 09:45:00|725.1|725|725.5|725.4|725.7|725.6|724.9|724.8|126
1660211400000|2022-08-11 09:50:00|725.6|725.5|725.4|725.3|725.7|725.6|725.3|725.2|82
1660211700000|2022-08-11 09:55:00|725.3|725.2|725.5|725.4|725.6|725.5|725.3|725.2|53
1660212000000|2022-08-11 10:00:00|725.6|725.5|725.2|725.1|725.6|725.5|724.9|724.8|58
1660212300000|2022-08-11 10:05:00|725.1|725|724.6|724.5|725.2|725.1|724.6|724.5|49
1660212600000|2022-08-11 10:10:00|724.5|724.4|724.6|724.5|724.9|724.8|724.5|724.4|40
1660212900000|2022-08-11 10:15:00|724.5|724.4|724.2|724.1|724.6|724.5|724.1|724|31
1660213200000|2022-08-11 10:20:00|724.1|724|723.9|723.8|724.2|724.1|723.6|723.5|84
1660213500000|2022-08-11 10:25:00|723.8|723.7|724.2|724.1|724.3|724.2|723.6|723.5|55
1660213800000|2022-08-11 10:30:00|724.1|724|724.6|724.5|724.7|724.6|724.1|724|62
1660214100000|2022-08-11 10:35:00|724.5|724.4|724.6|724.5|724.7|724.6|724.1|724|111
1660214400000|2022-08-11 10:40:00|724.5|724.4|724.4|724.3|724.7|724.6|724.3|724.2|42
1660214700000|2022-08-11 10:45:00|724.5|724.4|724.3|724.2|724.7|724.6|724.3|724.2|56
1660215000000|2022-08-11 10:50:00|724.4|724.3|724.2|724.1|724.4|724.3|723.9|723.8|49
1660215300000|2022-08-11 10:55:00|724.1|724|724.5|724.4|724.8|724.7|724.1|724|63
1660215600000|2022-08-11 11:00:00|724.6|724.5|724.2|724.1|724.6|724.5|723.9|723.8|76
1660215900000|2022-08-11 11:05:00|724.1|724|724.2|724.1|724.3|724.2|724|723.9|64
1660216200000|2022-08-11 11:10:00|724.1|724|723.9|723.8|724.2|724.1|723.7|723.6|39
1660216500000|2022-08-11 11:15:00|724|723.9|724.1|724|724.2|724.1|723.9|723.8|59
1660216800000|2022-08-11 11:20:00|724.2|724.1|724.1|724|724.2|724.1|723.7|723.6|58
1660217100000|2022-08-11 11:25:00|724|723.9|724.4|724.3|724.5|724.4|724|723.9|45
1660217400000|2022-08-11 11:30:00|724.5|724.4|724.5|724.4|724.7|724.6|724.5|724.4|61
1660217700000|2022-08-11 11:35:00|724.6|724.5|725.3|725.2|725.3|725.2|724.4|724.3|70
1660218000000|2022-08-11 11:40:00|725.27|725.17|724.87|724.77|725.27|725.17|724.87|724.77|70
1660218300000|2022-08-11 11:45:00|724.97|724.87|725.27|725.17|725.27|725.17|724.47|724.37|112
1660218600000|2022-08-11 11:50:00|725.17|725.07|724.97|724.87|725.17|725.07|724.67|724.57|78
1660218900000|2022-08-11 11:55:00|724.87|724.77|725.07|724.97|725.17|725.07|724.57|724.47|42
1660219200000|2022-08-11 12:00:00|724.97|724.87|725.37|725.27|725.47|725.37|724.97|724.87|88
1660219500000|2022-08-11 12:05:00|725.47|725.37|725.57|725.47|725.67|725.57|725.27|725.17|73
1660219800000|2022-08-11 12:10:00|725.67|725.57|725.77|725.67|726.07|725.97|725.57|725.47|66
1660220100000|2022-08-11 12:15:00|725.87|725.77|726.07|725.97|726.17|726.07|725.77|725.67|68
1660220400000|2022-08-11 12:20:00|726.17|726.07|725.47|725.37|726.27|726.17|725.47|725.37|81
1660220700000|2022-08-11 12:25:00|725.37|725.27|725.37|725.27|725.57|725.47|725.37|725.27|39
1660221000000|2022-08-11 12:30:00|726.07|725.97|725.17|725.07|726.37|726.27|725.07|724.97|242
1660221300000|2022-08-11 12:35:00|725.07|724.97|725.67|725.57|726.07|725.97|724.87|724.77|173
1660221600000|2022-08-11 12:40:00|725.57|725.47|724.87|724.77|725.67|725.57|724.47|724.37|147
1660221900000|2022-08-11 12:45:00|724.97|724.87|725.17|725.07|725.27|725.17|724.67|724.57|70
1660222200000|2022-08-11 12:50:00|725.07|724.97|725.37|725.27|725.67|725.57|724.97|724.87|94
1660222500000|2022-08-11 12:55:00|725.47|725.37|725.87|725.77|726.17|726.07|725.37|725.27|125
1660222800000|2022-08-11 13:00:00|725.97|725.87|725.57|725.47|725.97|725.87|725.27|725.17|105
1660223100000|2022-08-11 13:05:00|725.67|725.57|725.47|725.37|725.67|725.57|725.07|724.97|75
1660223400000|2022-08-11 13:10:00|725.37|725.27|725.17|725.07|725.57|725.47|724.97|724.87|112
1660223700000|2022-08-11 13:15:00|725.07|724.97|724.27|724.17|725.17|725.07|724.07|723.97|121
1660224000000|2022-08-11 13:20:00|724.37|724.27|724.27|724.17|724.37|724.27|723.97|723.87|101
1660224300000|2022-08-11 13:25:00|724.37|724.27|724.37|724.27|724.77|724.67|724.37|724.27|103
1660224600000|2022-08-11 13:30:00|724.57|724.47|723.37|723.27|725.07|724.97|723.37|723.27|280
1660224900000|2022-08-11 13:35:00|723.27|723.17|724.37|724.27|724.37|724.27|723.17|723.07|250
1660225200000|2022-08-11 13:40:00|724.27|724.17|724.67|724.57|725.17|725.07|724.17|724.07|168
1660225500000|2022-08-11 13:45:00|724.57|724.47|724.77|724.67|725.07|724.97|724.07|723.97|179
1660225800000|2022-08-11 13:50:00|724.87|724.77|725.17|725.07|725.27|725.17|724.67|724.57|141
1660226100000|2022-08-11 13:55:00|725.07|724.97|725.17|725.07|725.27|725.17|724.67|724.57|155
1660226400000|2022-08-11 14:00:00|725.27|725.17|725.47|725.37|725.67|725.57|724.87|724.77|139
1660226700000|2022-08-11 14:05:00|725.57|725.47|726.07|725.97|726.37|726.27|725.37|725.27|126
1660227000000|2022-08-11 14:10:00|726.08|725.98|726.88|726.78|727.08|726.98|726.08|725.98|284
1660227300000|2022-08-11 14:15:00|726.98|726.88|727.98|727.88|728.08|727.98|726.88|726.78|196
1660227600000|2022-08-11 14:20:00|727.88|727.78|727.18|727.08|727.98|727.88|726.98|726.88|270
1660227900000|2022-08-11 14:25:00|727.08|726.98|726.88|726.78|727.28|727.18|726.78|726.68|181
1660228200000|2022-08-11 14:30:00|726.78|726.68|727.68|727.58|728.08|727.98|726.78|726.68|209
1660228500000|2022-08-11 14:35:00|727.58|727.48|727.38|727.28|728.08|727.98|727.08|726.98|184
1660228800000|2022-08-11 14:40:00|727.28|727.18|726.78|726.68|727.38|727.28|726.38|726.28|131
1660229100000|2022-08-11 14:45:00|726.68|726.58|726.58|726.48|726.78|726.68|725.98|725.88|154
1660229400000|2022-08-11 14:50:00|726.68|726.58|726.48|726.38|727.08|726.98|726.18|726.08|160
1660229700000|2022-08-11 14:55:00|726.38|726.28|726.18|726.08|726.48|726.38|725.78|725.68|123
1660230000000|2022-08-11 15:00:00|726.28|726.18|725.98|725.88|726.38|726.28|725.78|725.68|124
1660230300000|2022-08-11 15:05:00|725.88|725.78|724.68|724.58|726.18|726.08|724.48|724.38|193
1660230600000|2022-08-11 15:10:00|724.58|724.48|724.98|724.88|725.18|725.08|724.58|724.48|172
1660230900000|2022-08-11 15:15:00|725.08|724.98|724.28|724.18|725.68|725.58|724.18|724.08|231
1660231200000|2022-08-11 15:20:00|724.18|724.08|725.58|725.48|725.58|725.48|724.18|724.08|236
1660231500000|2022-08-11 15:25:00|725.48|725.38|725.78|725.68|725.88|725.78|724.88|724.78|186
1660231800000|2022-08-11 15:30:00|725.44|725.14|725.44|725.14|725.74|725.44|724.94|724.64|421
1660232100000|2022-08-11 15:35:00|725.54|725.24|725.04|724.74|725.74|725.44|724.54|724.24|253
1660232400000|2022-08-11 15:40:00|724.94|724.64|724.74|724.44|725.14|724.84|724.54|724.24|109
1660232700000|2022-08-11 15:45:00|724.64|724.34|724.14|723.84|724.74|724.44|723.94|723.64|595
1660233000000|2022-08-11 15:50:00|724.04|723.74|723.94|723.64|724.44|724.14|723.54|723.24|47
1660233300000|2022-08-11 15:55:00|724.04|723.74|723.94|723.64|724.34|724.04|723.74|723.44|40
1660233600000|2022-08-11 16:00:00|723.84|723.54|724.24|723.94|724.54|724.24|723.84|723.54|21
1660233900000|2022-08-11 16:05:00|724.34|724.04|724.04|723.74|724.34|724.04|723.94|723.64|30
1660234200000|2022-08-11 16:10:00|723.94|723.64|723.94|723.64|724.14|723.84|723.64|723.34|7
1660234500000|2022-08-11 16:15:00|724.04|723.74|724.44|724.14|724.64|724.34|723.64|723.34|15
1660234800000|2022-08-11 16:20:00|724.34|724.04|724.14|723.84|724.44|724.14|723.94|723.64|15
1660235100000|2022-08-11 16:25:00|724.04|723.74|724.74|724.44|724.74|724.44|724.04|723.74|14
1660235400000|2022-08-11 16:30:00|724.64|724.34|725.44|725.14|725.54|725.24|724.54|724.24|7
1660235700000|2022-08-11 16:35:00|725.34|725.04|725.14|724.84|725.54|725.24|725.14|724.84|17
1660236000000|2022-08-11 16:40:00|725.04|724.74|724.94|724.64|725.14|724.84|724.84|724.54|5
1660236300000|2022-08-11 16:45:00|724.84|724.54|725.04|724.74|725.14|724.84|724.64|724.34|9
1660236600000|2022-08-11 16:50:00|725.14|724.84|725.44|725.14|725.44|725.14|725.04|724.74|1
1660236900000|2022-08-11 16:55:00|725.34|725.04|725.34|725.04|725.54|725.24|725.24|724.94|9
1660237200000|2022-08-11 17:00:00|725.44|725.14|725.04|724.74|725.64|725.34|724.84|724.54|12
1660237500000|2022-08-11 17:05:00|725.14|724.84|724.94|724.64|725.34|725.04|724.94|724.64|16
1660237800000|2022-08-11 17:10:00|725.04|724.74|725.54|725.24|725.54|725.24|725.04|724.74|21
1660238100000|2022-08-11 17:15:00|725.44|725.14|726.04|725.74|726.14|725.84|725.34|725.04|11
1660238400000|2022-08-11 17:20:00|725.94|725.64|726.14|725.84|726.34|726.04|725.74|725.44|20
1660238700000|2022-08-11 17:25:00|726.04|725.74|725.74|725.44|726.14|725.84|725.54|725.24|4
1660239000000|2022-08-11 17:30:00|725.64|725.34|725.24|724.94|725.94|725.64|725.24|724.94|15
1660239300000|2022-08-11 17:35:00|725.34|725.04|725.54|725.24|725.54|725.24|725.24|724.94|14
1660239600000|2022-08-11 17:40:00|725.44|725.14|725.64|725.34|725.74|725.44|725.44|725.14|0
1660239900000|2022-08-11 17:45:00|725.54|725.24|725.24|724.94|725.54|725.24|725.14|724.84|17
1660240200000|2022-08-11 17:50:00|725.14|724.84|725.14|724.84|725.44|725.14|725.04|724.74|20
1660240500000|2022-08-11 17:55:00|725.04|724.74|725.34|725.04|725.34|725.04|725.04|724.74|22
1660240800000|2022-08-11 18:00:00|725.24|724.94|724.54|724.24|725.34|725.04|724.34|724.04|48
1660241100000|2022-08-11 18:05:00|724.44|724.14|724.34|724.04|724.54|724.24|724.24|723.94|11
1660241400000|2022-08-11 18:10:00|724.24|723.94|723.94|723.64|724.54|724.24|723.84|723.54|17
1660241700000|2022-08-11 18:15:00|723.84|723.54|724.54|724.24|724.64|724.34|723.84|723.54|6
1660242000000|2022-08-11 18:20:00|724.44|724.14|724.64|724.34|724.64|724.34|724.14|723.84|7
1660242300000|2022-08-11 18:25:00|724.54|724.24|724.44|724.14|724.74|724.44|724.44|724.14|5
1660242600000|2022-08-11 18:30:00|724.54|724.24|723.94|723.64|724.54|724.24|723.84|723.54|31
1660242900000|2022-08-11 18:35:00|723.84|723.54|723.94|723.64|724.24|723.94|723.74|723.44|63
1660243200000|2022-08-11 18:40:00|723.84|723.54|723.74|723.44|723.94|723.64|723.54|723.24|12
1660243500000|2022-08-11 18:45:00|723.64|723.34|723.54|723.24|723.74|723.44|723.34|723.04|4
1660243800000|2022-08-11 18:50:00|723.44|723.14|722.34|722.04|723.44|723.14|722.34|722.04|22
1660244100000|2022-08-11 18:55:00|722.44|722.14|722.94|722.64|723.24|722.94|722.44|722.14|28
1660244400000|2022-08-11 19:00:00|723.04|722.74|722.94|722.64|723.24|722.94|722.64|722.34|12
1660244700000|2022-08-11 19:05:00|722.84|722.54|722.74|722.44|722.94|722.64|722.24|721.94|10
1660245000000|2022-08-11 19:10:00|722.84|722.54|722.54|722.24|722.94|722.64|722.04|721.74|21
1660245300000|2022-08-11 19:15:00|722.64|722.34|722.94|722.64|722.94|722.64|722.34|722.04|12
1660245600000|2022-08-11 19:20:00|722.84|722.54|722.74|722.44|723.14|722.84|722.74|722.44|14
1660245900000|2022-08-11 19:25:00|722.84|722.54|723.14|722.84|723.14|722.84|722.84|722.54|8
1660246200000|2022-08-11 19:30:00|723.24|722.94|723.54|723.24|723.64|723.34|723.04|722.74|31
1660246500000|2022-08-11 19:35:00|723.44|723.14|722.94|722.64|723.44|723.14|722.74|722.44|8
1660246800000|2022-08-11 19:40:00|723.04|722.74|722.54|722.24|723.14|722.84|722.54|722.24|12
1660247100000|2022-08-11 19:45:00|722.44|722.14|722.54|722.24|722.64|722.34|722.24|721.94|20
1660247400000|2022-08-11 19:50:00|722.24|721.94|723.34|723.04|723.44|723.14|722.24|721.94|40
1660247700000|2022-08-11 19:55:00|723.24|722.94|723.44|722.94|723.44|723.04|723.04|722.74|19
1660248000000|2022-08-11 20:00:00|723.64|723.14|724.34|723.84|724.34|723.84|723.54|723.04|0
1660248300000|2022-08-11 20:05:00|724.24|723.74|724.14|723.64|724.34|723.84|724.14|723.64|0
1660248600000|2022-08-11 20:10:00|724.24|723.74|723.74|723.24|724.34|723.84|723.74|723.24|0
1660248900000|2022-08-11 20:15:00|723.84|723.34|723.94|723.44|723.94|723.44|723.84|723.34|0
1660249200000|2022-08-11 20:20:00|724.04|723.54|724.14|723.64|724.14|723.64|723.94|723.44|0
1660249500000|2022-08-11 20:25:00|724.24|723.74|724.44|723.94|724.44|723.94|724.14|723.64|0
1660249800000|2022-08-11 20:30:00|724.34|723.84|724.24|723.74|724.34|723.84|724.24|723.74|0
1660250100000|2022-08-11 20:35:00|724.34|723.84|724.04|723.54|724.34|723.84|724.04|723.54|0
1660250400000|2022-08-11 20:40:00|724.14|723.64|724.24|723.74|724.24|723.74|724.14|723.64|0
1660250700000|2022-08-11 20:45:00|724.14|723.64|724.24|723.74|724.24|723.74|724.14|723.64|0
1660251000000|2022-08-11 20:50:00|724.14|723.64|724.14|723.64|724.14|723.64|724.14|723.64|0
1660251300000|2022-08-11 20:55:00|724.24|723.74|724.24|723.74|724.34|723.84|724.24|723.74|0
1660251600000|2022-08-11 21:00:00|724.34|723.84|724.24|723.74|724.34|723.84|724.24|723.74|0
1660251900000|2022-08-11 21:05:00|724.14|723.64|724.14|723.64|724.14|723.64|724.14|723.64|0
1660252500000|2022-08-11 21:15:00|724.24|723.74|724.14|723.64|724.24|723.74|724.14|723.64|0
1660252800000|2022-08-11 21:20:00|724.24|723.74|724.14|723.64|724.24|723.74|724.14|723.64|0
1660253100000|2022-08-11 21:25:00|724.24|723.74|724.14|723.64|724.24|723.74|724.14|723.64|0
1660253400000|2022-08-11 21:30:00|724.24|723.74|724.14|723.64|724.24|723.74|724.14|723.64|0
1660254300000|2022-08-11 21:45:00|724.64|724.14|724.64|724.14|724.74|724.24|724.64|724.14|0
1660254600000|2022-08-11 21:50:00|724.74|724.24|724.64|724.14|724.74|724.24|724.64|724.14|0
1660254900000|2022-08-11 21:55:00|724.74|724.24|724.74|724.24|724.74|724.24|724.74|724.24|0
1660255200000|2022-08-11 22:00:00|724.14|723.64|723.84|723.34|724.34|723.84|723.74|723.24|0
1660255500000|2022-08-11 22:05:00|723.94|723.44|723.94|723.44|723.94|723.44|723.84|723.34|0
1660255800000|2022-08-11 22:10:00|724.04|723.54|724.04|723.54|724.04|723.54|723.94|723.44|0
1660256100000|2022-08-11 22:15:00|724.14|723.64|723.74|723.24|724.14|723.64|723.74|723.24|0
1660256400000|2022-08-11 22:20:00|723.84|723.34|723.84|723.34|723.94|723.44|723.74|723.24|0
1660256700000|2022-08-11 22:25:00|723.74|723.24|723.74|723.24|723.74|723.24|723.64|723.14|0
1660257000000|2022-08-11 22:30:00|723.64|723.14|723.84|723.34|723.84|723.34|723.54|723.04|0
1660257300000|2022-08-11 22:35:00|723.74|723.24|723.54|723.04|723.74|723.24|723.44|722.94|0
1660257600000|2022-08-11 22:40:00|723.64|723.14|723.44|722.94|723.64|723.14|723.34|722.84|0
1660257900000|2022-08-11 22:45:00|723.34|722.84|723.54|723.04|723.54|723.04|723.34|722.84|0
1660258200000|2022-08-11 22:50:00|723.44|722.94|723.54|723.04|723.54|723.04|723.44|722.94|0
1660258500000|2022-08-11 22:55:00|723.64|723.14|723.64|723.14|723.64|723.14|723.54|723.04|0
1660258800000|2022-08-11 23:00:00|723.54|723.04|723.54|723.04|723.64|723.14|723.54|723.04|0
1660259100000|2022-08-11 23:05:00|723.44|722.94|723.54|723.04|723.64|723.14|723.44|722.94|0
1660259400000|2022-08-11 23:10:00|723.64|723.14|723.64|723.14|723.64|723.14|723.54|723.04|0
1660259700000|2022-08-11 23:15:00|723.54|723.04|723.54|723.04|723.54|723.04|723.54|723.04|0
1660260000000|2022-08-11 23:20:00|723.64|723.14|723.64|723.14|723.64|723.14|723.54|723.04|0
1660260300000|2022-08-11 23:25:00|723.74|723.24|723.84|723.34|723.84|723.34|723.74|723.24|0
1660260600000|2022-08-11 23:30:00|723.74|723.24|723.74|723.24|723.74|723.24|723.64|723.14|0
1660260900000|2022-08-11 23:35:00|723.64|723.14|723.74|723.24|723.84|723.34|723.64|723.14|0
1660261200000|2022-08-11 23:40:00|723.64|723.14|723.54|723.04|723.64|723.14|723.54|723.04|0
1660261500000|2022-08-11 23:45:00|723.64|723.14|723.74|723.24|723.84|723.34|723.54|723.04|0
1660261800000|2022-08-11 23:50:00|723.64|723.14|723.64|723.14|723.74|723.24|723.54|723.04|0
1660262100000|2022-08-11 23:55:00|723.54|723.04|723.74|723.24|723.74|723.24|723.54|723.04|0
1660262400000|2022-08-12 00:00:00|723.84|723.34|724.14|723.64|724.64|724.14|723.84|723.34|0
1660262700000|2022-08-12 00:05:00|724.04|723.54|723.64|723.14|724.14|723.64|723.54|723.04|0
1660263000000|2022-08-12 00:10:00|723.54|723.04|723.54|723.04|723.74|723.24|723.44|722.94|0
1660263300000|2022-08-12 00:15:00|723.64|723.14|724.44|723.94|724.44|723.94|723.64|723.14|0
1660263600000|2022-08-12 00:20:00|724.24|723.74|724.74|724.24|724.94|724.44|724.24|723.74|0
1660263900000|2022-08-12 00:25:00|724.64|724.14|724.64|724.14|724.74|724.24|724.24|723.74|0
1660264200000|2022-08-12 00:30:00|724.44|723.94|724.24|723.74|724.64|724.14|724.24|723.74|0
1660264500000|2022-08-12 00:35:00|724.04|723.54|723.84|723.34|724.04|723.54|723.84|723.34|0
1660264800000|2022-08-12 00:40:00|723.74|723.24|723.64|723.14|723.84|723.34|723.64|723.14|0
1660265100000|2022-08-12 00:45:00|723.44|722.94|723.44|722.94|723.64|723.14|723.44|722.94|0
1660265400000|2022-08-12 00:50:00|723.64|723.14|723.64|723.14|723.84|723.34|723.44|722.94|0
1660265700000|2022-08-12 00:55:00|723.84|723.34|723.64|723.14|723.84|723.34|723.64|723.14|0
1660266000000|2022-08-12 01:00:00|723.44|722.94|723.84|723.34|723.84|723.34|723.44|722.94|0
1660266300000|2022-08-12 01:05:00|723.74|723.24|723.64|723.14|724.04|723.54|723.64|723.14|0
1660266600000|2022-08-12 01:10:00|723.84|723.34|723.44|722.94|723.84|723.34|723.44|722.94|0
1660266900000|2022-08-12 01:15:00|723.64|723.14|723.64|723.14|724.04|723.54|723.44|722.94|0
1660267200000|2022-08-12 01:20:00|723.84|723.34|724.04|723.54|724.04|723.54|723.64|723.14|0
1660267500000|2022-08-12 01:25:00|723.84|723.34|724.04|723.54|724.04|723.54|723.84|723.34|0
1660267800000|2022-08-12 01:30:00|723.84|723.34|724.04|723.54|724.04|723.54|723.84|723.34|0
1660268100000|2022-08-12 01:35:00|723.84|723.34|724.04|723.54|724.04|723.54|723.84|723.34|0
1660268400000|2022-08-12 01:40:00|724.24|723.74|723.64|723.14|724.24|723.74|723.64|723.14|0
1660268700000|2022-08-12 01:45:00|723.74|723.24|723.84|723.34|724.04|723.54|723.64|723.14|0
1660269000000|2022-08-12 01:50:00|723.64|723.14|723.84|723.34|723.84|723.34|723.64|723.14|0
1660269300000|2022-08-12 01:55:00|723.64|723.14|723.64|723.14|723.84|723.34|723.44|722.94|0
1660269600000|2022-08-12 02:00:00|723.84|723.34|723.74|723.24|724.04|723.54|723.64|723.14|0
1660269900000|2022-08-12 02:05:00|723.84|723.34|723.84|723.34|724.04|723.54|723.64|723.14|0
1660270200000|2022-08-12 02:10:00|723.74|723.24|723.64|723.14|723.74|723.24|723.64|723.14|0
1660270500000|2022-08-12 02:15:00|723.84|723.34|723.64|723.14|724.04|723.54|723.64|723.14|0
1660270800000|2022-08-12 02:20:00|723.84|723.34|723.84|723.34|723.84|723.34|723.64|723.14|0
1660271100000|2022-08-12 02:25:00|724.04|723.54|723.64|723.14|724.04|723.54|723.64|723.14|0
1660271400000|2022-08-12 02:30:00|723.84|723.34|723.84|723.34|724.04|723.54|723.84|723.34|0
1660271700000|2022-08-12 02:35:00|724.04|723.54|723.64|723.14|724.04|723.54|723.64|723.14|0
1660272300000|2022-08-12 02:45:00|723.84|723.34|724.04|723.54|724.04|723.54|723.64|723.14|0
1660272600000|2022-08-12 02:50:00|724.24|723.74|724.24|723.74|724.24|723.74|724.24|723.74|0
1660272900000|2022-08-12 02:55:00|724.44|723.94|724.24|723.74|724.44|723.94|724.04|723.54|0
1660273200000|2022-08-12 03:00:00|724.44|723.94|724.44|723.94|724.64|724.14|724.44|723.94|0
1660273500000|2022-08-12 03:05:00|724.64|724.14|724.34|723.84|724.64|724.14|724.24|723.74|0
1660273800000|2022-08-12 03:10:00|724.24|723.74|724.24|723.74|724.24|723.74|724.24|723.74|0
1660274100000|2022-08-12 03:15:00|724.04|723.54|724.04|723.54|724.04|723.54|724.04|723.54|0
1660274400000|2022-08-12 03:20:00|723.84|723.34|723.84|723.34|724.04|723.54|723.84|723.34|0
1660274700000|2022-08-12 03:25:00|724.04|723.54|724.04|723.54|724.04|723.54|723.84|723.34|0
1660275000000|2022-08-12 03:30:00|723.94|723.44|724.04|723.54|724.04|723.54|723.94|723.44|0
1660275300000|2022-08-12 03:35:00|723.84|723.34|724.04|723.54|724.04|723.54|723.84|723.34|0
1660275600000|2022-08-12 03:40:00|724.24|723.74|724.24|723.74|724.24|723.74|724.04|723.54|0
1660276200000|2022-08-12 03:50:00|724.04|723.54|724.24|723.74|724.24|723.74|724.04|723.54|0
1660276500000|2022-08-12 03:55:00|724.44|723.94|724.24|723.74|724.44|723.94|724.24|723.74|0
1660276800000|2022-08-12 04:00:00|724.44|723.94|724.24|723.74|724.44|723.94|724.24|723.74|0
1660277700000|2022-08-12 04:15:00|724.04|723.54|724.24|723.74|724.24|723.74|724.04|723.54|0
1660278000000|2022-08-12 04:20:00|724.04|723.54|724.04|723.54|724.04|723.54|724.04|723.54|0
1660278300000|2022-08-12 04:25:00|724.24|723.74|724.44|723.94|724.44|723.94|724.24|723.74|0
1660278600000|2022-08-12 04:30:00|724.24|723.74|724.24|723.74|724.24|723.74|724.14|723.64|0
1660278900000|2022-08-12 04:35:00|724.44|723.94|724.44|723.94|724.44|723.94|724.24|723.74|0
1660279200000|2022-08-12 04:40:00|724.64|724.14|724.84|724.34|724.84|724.34|724.64|724.14|0
1660279500000|2022-08-12 04:45:00|724.74|724.24|724.64|724.14|724.74|724.24|724.44|723.94|0
1660279800000|2022-08-12 04:50:00|724.44|723.94|724.64|724.14|724.64|724.14|724.44|723.94|0
1660280100000|2022-08-12 04:55:00|724.54|724.04|724.44|723.94|724.64|724.14|724.44|723.94|0
1660280400000|2022-08-12 05:00:00|724.64|724.14|724.64|724.14|724.84|724.34|724.64|724.14|0
1660280700000|2022-08-12 05:05:00|724.84|724.34|724.64|724.14|724.84|724.34|724.64|724.14|0
1660281000000|2022-08-12 05:10:00|724.74|724.24|724.64|724.14|724.84|724.34|724.44|723.94|0
1660281300000|2022-08-12 05:15:00|724.44|723.94|724.44|723.94|724.64|724.14|724.44|723.94|0
1660281600000|2022-08-12 05:20:00|724.64|724.14|724.64|724.14|724.64|724.14|724.54|724.04|0
1660281900000|2022-08-12 05:25:00|724.84|724.34|724.84|724.34|724.84|724.34|724.84|724.34|0
1660282200000|2022-08-12 05:30:00|724.94|724.44|724.64|724.14|724.94|724.44|724.64|724.14|0
1660282500000|2022-08-12 05:35:00|724.74|724.24|724.64|724.14|724.84|724.34|724.44|723.94|0
1660282800000|2022-08-12 05:40:00|724.54|724.04|724.44|723.94|724.64|724.14|724.44|723.94|0
1660283100000|2022-08-12 05:45:00|724.64|724.14|724.44|723.94|724.64|724.14|724.44|723.94|0
1660283400000|2022-08-12 05:50:00|724.64|724.14|724.84|724.34|724.84|724.34|724.64|724.14|0
1660283700000|2022-08-12 05:55:00|724.94|724.44|724.84|724.34|725.04|724.54|724.84|724.34|0
1660284000000|2022-08-12 06:00:00|725.14|724.54|724.84|724.54|725.44|725.14|724.84|724.54|57
1660284300000|2022-08-12 06:05:00|724.94|724.64|725.24|724.94|725.44|725.14|724.74|724.44|66
1660284600000|2022-08-12 06:10:00|725.14|724.84|724.84|724.54|725.24|724.94|724.74|724.44|16
1660284900000|2022-08-12 06:15:00|724.74|724.44|724.54|724.24|724.84|724.54|724.54|724.24|9
1660285200000|2022-08-12 06:20:00|724.64|724.34|724.34|724.04|724.64|724.34|724.34|724.04|11
1660285500000|2022-08-12 06:25:00|724.44|724.14|724.64|724.34|724.64|724.34|724.44|724.14|11
1660285800000|2022-08-12 06:30:00|724.74|724.44|724.84|724.54|724.84|724.54|724.64|724.34|8
1660286100000|2022-08-12 06:35:00|724.74|724.44|724.84|724.54|724.94|724.64|724.64|724.34|6
1660286400000|2022-08-12 06:40:00|724.94|724.64|725.04|724.74|725.04|724.74|724.84|724.54|4
1660286700000|2022-08-12 06:45:00|724.94|724.64|724.64|724.34|724.94|724.64|724.64|724.34|5
1660287000000|2022-08-12 06:50:00|724.54|724.24|724.74|724.44|724.84|724.54|724.54|724.24|4
1660287300000|2022-08-12 06:55:00|724.64|724.34|725.14|724.84|725.24|724.94|724.64|724.34|34
1660287600000|2022-08-12 07:00:00|725.04|724.94|723.14|723.04|725.14|725.04|722.44|722.34|449
1660287900000|2022-08-12 07:05:00|723.24|723.14|722.64|722.54|723.44|723.34|722.64|722.54|227
1660288200000|2022-08-12 07:10:00|722.74|722.64|723.64|723.54|723.84|723.74|722.74|722.64|165
1660288500000|2022-08-12 07:15:00|723.74|723.64|724.44|724.34|724.44|724.34|723.44|723.34|138
1660288800000|2022-08-12 07:20:00|724.54|724.44|724.84|724.74|725.24|725.14|724.34|724.24|159
1660289100000|2022-08-12 07:25:00|724.74|724.64|725.44|725.34|725.54|725.44|724.54|724.44|140
1660289400000|2022-08-12 07:30:00|725.34|725.24|724.84|724.74|725.54|725.44|724.64|724.54|179
1660289700000|2022-08-12 07:35:00|724.74|724.64|724.54|724.44|725.14|725.04|724.44|724.34|175
1660290000000|2022-08-12 07:40:00|724.58|724.48|724.98|724.88|725.18|725.08|724.38|724.28|114
1660290300000|2022-08-12 07:45:00|725.08|724.98|725.58|725.48|725.68|725.58|724.98|724.88|133
1660290600000|2022-08-12 07:50:00|725.48|725.38|726.48|726.38|726.58|726.48|725.48|725.38|100
1660290900000|2022-08-12 07:55:00|726.38|726.28|725.58|725.48|726.48|726.38|725.58|725.48|101
1660291200000|2022-08-12 08:00:00|725.68|725.58|725.08|724.98|725.88|725.78|725.08|724.98|164
1660291500000|2022-08-12 08:05:00|724.98|724.88|724.48|724.38|725.08|724.98|724.38|724.28|65
1660291800000|2022-08-12 08:10:00|724.38|724.28|724.88|724.78|724.98|724.88|723.98|723.88|83
1660292100000|2022-08-12 08:15:00|724.98|724.88|725.48|725.38|725.58|725.48|724.98|724.88|103
1660292400000|2022-08-12 08:20:00|725.58|725.48|725.18|725.08|725.68|725.58|725.08|724.98|61
1660292700000|2022-08-12 08:25:00|725.08|724.98|725.28|725.18|725.38|725.28|724.78|724.68|90
1660293000000|2022-08-12 08:30:00|725.38|725.28|725.38|725.28|725.68|725.58|725.28|725.18|95
1660293300000|2022-08-12 08:35:00|725.28|725.18|725.58|725.48|725.68|725.58|725.18|725.08|46
1660293600000|2022-08-12 08:40:00|725.48|725.38|725.88|725.78|726.08|725.98|725.48|725.38|65
1660293900000|2022-08-12 08:45:00|725.78|725.68|725.58|725.48|725.88|725.78|725.38|725.28|55
1660294200000|2022-08-12 08:50:00|725.68|725.58|724.48|724.38|725.68|725.58|724.38|724.28|143
1660294500000|2022-08-12 08:55:00|724.58|724.48|724.08|723.98|724.68|724.58|723.78|723.68|110
1660294800000|2022-08-12 09:00:00|723.98|723.88|724.08|723.98|724.48|724.38|723.98|723.88|62
1660295100000|2022-08-12 09:05:00|724.18|724.08|723.68|723.58|724.28|724.18|723.58|723.48|76
1660295400000|2022-08-12 09:10:00|723.78|723.68|723.98|723.88|724.08|723.98|723.58|723.48|109
1660295700000|2022-08-12 09:15:00|723.88|723.78|723.98|723.88|724.18|724.08|723.68|723.58|89
1660296000000|2022-08-12 09:20:00|724.08|723.98|723.68|723.58|724.08|723.98|723.58|723.48|52
1660296300000|2022-08-12 09:25:00|723.78|723.68|723.48|723.38|723.88|723.78|723.28|723.18|86
1660296600000|2022-08-12 09:30:00|723.58|723.48|723.58|723.48|723.78|723.68|723.48|723.38|83
1660296900000|2022-08-12 09:35:00|723.68|723.58|724.08|723.98|724.08|723.98|723.58|723.48|83
1660297200000|2022-08-12 09:40:00|724.18|724.08|724.18|724.08|724.38|724.28|724.18|724.08|62
1660297500000|2022-08-12 09:45:00|724.08|723.98|724.48|724.38|724.58|724.48|724.08|723.98|61
1660297800000|2022-08-12 09:50:00|724.38|724.28|724.48|724.38|724.68|724.58|724.08|723.98|101
1660298100000|2022-08-12 09:55:00|724.38|724.28|724.08|723.98|724.68|724.58|723.98|723.88|63
1660298400000|2022-08-12 10:00:00|723.98|723.88|722.78|722.68|723.98|723.88|722.68|722.58|359
1660298700000|2022-08-12 10:05:00|722.68|722.58|722.58|722.48|722.68|722.58|722.28|722.18|117
1660299000000|2022-08-12 10:10:00|722.68|722.58|722.08|721.98|722.68|722.58|721.78|721.68|70
1660299300000|2022-08-12 10:15:00|722.18|722.08|721.98|721.88|722.18|722.08|721.58|721.48|97
1660299600000|2022-08-12 10:20:00|721.88|721.78|721.88|721.78|722.08|721.98|721.48|721.38|113
1660299900000|2022-08-12 10:25:00|721.78|721.68|722.18|722.08|722.38|722.28|721.68|721.58|83
1660300200000|2022-08-12 10:30:00|722.08|721.98|721.88|721.78|722.28|722.18|721.88|721.78|57
1660300500000|2022-08-12 10:35:00|721.78|721.68|721.38|721.28|721.88|721.78|721.28|721.18|79
1660300800000|2022-08-12 10:40:00|721.28|721.18|721.08|720.98|721.68|721.58|720.78|720.68|69
1660301100000|2022-08-12 10:45:00|720.98|720.88|721.38|721.28|721.58|721.48|720.98|720.88|60
1660301400000|2022-08-12 10:50:00|721.28|721.18|721.48|721.38|721.58|721.48|720.98|720.88|48
1660301700000|2022-08-12 10:55:00|721.38|721.28|721.58|721.48|721.78|721.68|720.98|720.88|63
1660302000000|2022-08-12 11:00:00|721.48|721.38|720.28|720.18|721.48|721.38|720.28|720.18|128
1660302300000|2022-08-12 11:05:00|720.18|720.08|720.48|720.38|720.58|720.48|720.08|719.98|78
1660302600000|2022-08-12 11:10:00|720.58|720.48|721.08|720.98|721.18|721.08|720.28|720.18|69
1660302900000|2022-08-12 11:15:00|720.98|720.88|721.08|720.98|721.08|720.98|720.68|720.58|41
1660303200000|2022-08-12 11:20:00|720.98|720.88|721.08|720.98|721.18|721.08|720.68|720.58|31
1660303500000|2022-08-12 11:25:00|720.98|720.88|721.28|721.18|721.48|721.38|720.98|720.88|43
1660303800000|2022-08-12 11:30:00|721.18|721.08|721.88|721.78|721.88|721.78|721.08|720.98|63
1660304100000|2022-08-12 11:35:00|721.78|721.68|721.88|721.78|721.98|721.88|721.58|721.48|46
1660304400000|2022-08-12 11:40:00|721.86|721.76|721.56|721.46|721.86|721.76|721.56|721.46|46
1660304700000|2022-08-12 11:45:00|721.46|721.36|721.46|721.36|721.76|721.66|721.46|721.36|52
1660305000000|2022-08-12 11:50:00|721.36|721.26|721.96|721.86|722.06|721.96|721.26|721.16|88
1660305300000|2022-08-12 11:55:00|722.06|721.96|722.16|722.06|722.36|722.26|722.06|721.96|67
1660305600000|2022-08-12 12:00:00|722.26|722.16|722.16|722.06|722.26|722.16|721.86|721.76|43
1660305900000|2022-08-12 12:05:00|722.06|721.96|722.06|721.96|722.26|722.16|721.86|721.76|67
1660306200000|2022-08-12 12:10:00|722.16|722.06|722.06|721.96|722.26|722.16|721.56|721.46|76
1660306500000|2022-08-12 12:15:00|722.16|722.06|722.66|722.56|722.76|722.66|722.06|721.96|58
1660306800000|2022-08-12 12:20:00|722.76|722.66|722.86|722.76|723.16|723.06|722.56|722.46|99
1660307100000|2022-08-12 12:25:00|722.76|722.66|722.46|722.36|722.76|722.66|722.36|722.26|53
1660307400000|2022-08-12 12:30:00|722.56|722.46|723.36|723.26|723.36|723.26|722.46|722.36|92
1660307700000|2022-08-12 12:35:00|723.26|723.16|723.56|723.46|723.56|723.46|723.06|722.96|72
1660308000000|2022-08-12 12:40:00|723.46|723.36|723.26|723.16|723.56|723.46|723.06|722.96|46
1660308300000|2022-08-12 12:45:00|723.16|723.06|723.26|723.16|723.46|723.36|722.96|722.86|41
1660308600000|2022-08-12 12:50:00|723.36|723.26|723.56|723.46|723.76|723.66|723.26|723.16|47
1660308900000|2022-08-12 12:55:00|723.66|723.56|723.66|723.56|723.76|723.66|723.26|723.16|36
1660309200000|2022-08-12 13:00:00|723.56|723.46|723.96|723.86|724.06|723.96|723.56|723.46|76
1660309500000|2022-08-12 13:05:00|723.86|723.76|723.46|723.36|723.96|723.86|723.46|723.36|78
1660309800000|2022-08-12 13:10:00|723.36|723.26|723.76|723.66|723.96|723.86|723.36|723.26|77
1660310100000|2022-08-12 13:15:00|723.66|723.56|723.36|723.26|723.86|723.76|723.36|723.26|60
1660310400000|2022-08-12 13:20:00|723.46|723.36|723.16|723.06|723.46|723.36|723.16|723.06|61
1660310700000|2022-08-12 13:25:00|723.06|722.96|722.86|722.76|723.36|723.26|722.66|722.56|150
1660311000000|2022-08-12 13:30:00|722.96|722.86|723.46|723.36|723.66|723.56|722.96|722.86|304
1660311300000|2022-08-12 13:35:00|723.56|723.46|723.36|723.26|723.76|723.66|722.66|722.56|230
1660311600000|2022-08-12 13:40:00|723.46|723.36|724.36|724.26|724.76|724.66|723.46|723.36|269
1660311900000|2022-08-12 13:45:00|724.46|724.36|723.96|723.86|724.66|724.56|723.76|723.66|211
1660312200000|2022-08-12 13:50:00|724.06|723.96|724.36|724.26|725.26|725.16|723.86|723.76|248
1660312500000|2022-08-12 13:55:00|724.26|724.16|724.46|724.36|724.56|724.46|723.86|723.76|239
1660312800000|2022-08-12 14:00:00|724.56|724.46|723.56|723.46|724.56|724.46|722.96|722.86|305
1660313100000|2022-08-12 14:05:00|723.66|723.56|724.36|724.26|724.66|724.56|723.36|723.26|123
1660313400000|2022-08-12 14:10:00|724.4|724.3|725.3|725.2|725.8|725.7|724.4|724.3|137
1660313700000|2022-08-12 14:15:00|725.2|725.1|726.2|726.1|726.2|726.1|724.9|724.8|104
1660314000000|2022-08-12 14:20:00|726.3|726.2|725.6|725.5|726.3|726.2|725.5|725.4|127
1660314300000|2022-08-12 14:25:00|725.5|725.4|725.5|725.4|725.8|725.7|725|724.9|96
1660314600000|2022-08-12 14:30:00|725.4|725.3|725.2|725.1|725.8|725.7|725|724.9|85
1660314900000|2022-08-12 14:35:00|725.3|725.2|724.5|724.4|725.6|725.5|724.1|724|103
1660315200000|2022-08-12 14:40:00|724.6|724.5|724.3|724.2|724.7|724.6|724|723.9|56
1660315500000|2022-08-12 14:45:00|724.4|724.3|724.2|724.1|724.6|724.5|723.9|723.8|101
1660315800000|2022-08-12 14:50:00|724.1|724|725.1|725|725.2|725.1|724.1|724|84
1660316100000|2022-08-12 14:55:00|725|724.9|725.1|725|725.1|725|724.6|724.5|49
1660316400000|2022-08-12 15:00:00|725|724.9|725.4|725.3|726.1|726|724.8|724.7|176
1660316700000|2022-08-12 15:05:00|725.5|725.4|725.2|725.1|725.7|725.6|725|724.9|55
1660317000000|2022-08-12 15:10:00|725.3|725.2|725.4|725.3|725.6|725.5|725.1|725|88
1660317300000|2022-08-12 15:15:00|725.3|725.2|726.2|726.1|726.4|726.3|725.1|725|108
1660317600000|2022-08-12 15:20:00|726.3|726.2|726.4|726.3|726.7|726.6|726.2|726.1|215
1660317900000|2022-08-12 15:25:00|726.5|726.4|726.2|726.1|726.7|726.6|726.2|726.1|445
1660318200000|2022-08-12 15:30:00|726.05|725.75|725.75|725.45|726.35|726.05|725.35|725.05|610
1660318500000|2022-08-12 15:35:00|725.85|725.55|726.65|726.35|726.75|726.45|725.75|725.45|210
1660318800000|2022-08-12 15:40:00|726.55|726.25|726.35|726.05|726.75|726.45|726.25|725.95|76
1660319100000|2022-08-12 15:45:00|726.45|726.15|727.05|726.75|727.25|726.95|726.35|726.05|68
1660319400000|2022-08-12 15:50:00|727.15|726.85|727.05|726.75|727.15|726.85|726.55|726.25|27
1660319700000|2022-08-12 15:55:00|727.15|726.85|726.85|726.55|727.15|726.85|726.75|726.45|23
1660320000000|2022-08-12 16:00:00|726.95|726.65|727.25|726.95|727.35|727.05|726.95|726.65|21
1660320300000|2022-08-12 16:05:00|727.15|726.85|727.55|727.25|727.65|727.35|727.15|726.85|17
1660320600000|2022-08-12 16:10:00|727.65|727.35|727.35|727.05|727.65|727.35|727.35|727.05|8
1660320900000|2022-08-12 16:15:00|727.45|727.15|727.35|727.05|727.55|727.25|727.35|727.05|9
1660321200000|2022-08-12 16:20:00|727.25|726.95|727.55|727.25|727.55|727.25|727.15|726.85|37
1660321500000|2022-08-12 16:25:00|727.45|727.15|727.75|727.45|727.95|727.65|727.45|727.15|28
1660321800000|2022-08-12 16:30:00|727.85|727.55|728.15|727.85|728.15|727.85|727.75|727.45|36
1660322100000|2022-08-12 16:35:00|728.25|727.95|728.25|727.95|728.45|728.15|728.15|727.85|18
1660322400000|2022-08-12 16:40:00|728.15|727.85|728.35|728.05|728.35|728.05|727.95|727.65|25
1660322700000|2022-08-12 16:45:00|728.25|727.95|728.35|728.05|728.45|728.15|728.05|727.75|16
1660323000000|2022-08-12 16:50:00|728.45|728.15|728.45|728.15|728.55|728.25|728.35|728.05|17
1660323300000|2022-08-12 16:55:00|728.55|728.25|728.45|728.15|728.55|728.25|728.35|728.05|16
1660323600000|2022-08-12 17:00:00|728.55|728.25|728.25|727.95|728.55|728.25|728.25|727.95|7
1660323900000|2022-08-12 17:05:00|728.35|728.05|728.65|728.35|728.65|728.35|728.35|728.05|13
1660324200000|2022-08-12 17:10:00|728.55|728.25|728.55|728.25|728.65|728.35|728.45|728.15|12
1660324500000|2022-08-12 17:15:00|728.65|728.35|728.95|728.65|728.95|728.65|728.55|728.25|17
1660324800000|2022-08-12 17:20:00|728.85|728.55|728.95|728.65|729.05|728.75|728.85|728.55|20
1660325100000|2022-08-12 17:25:00|729.05|728.75|729.05|728.75|729.15|728.85|728.95|728.65|28
1660325400000|2022-08-12 17:30:00|729.15|728.85|729.15|728.85|729.25|728.95|728.95|728.65|3
1660325700000|2022-08-12 17:35:00|729.25|728.95|729.15|728.85|729.25|728.95|729.15|728.85|1
1660326000000|2022-08-12 17:40:00|729.25|728.95|729.35|729.05|729.45|729.15|729.15|728.85|8
1660326300000|2022-08-12 17:45:00|729.45|729.15|729.55|729.25|729.55|729.25|729.45|729.15|8
1660326600000|2022-08-12 17:50:00|729.65|729.35|729.75|729.45|729.75|729.45|729.55|729.25|16
1660326900000|2022-08-12 17:55:00|729.65|729.35|729.55|729.25|729.65|729.35|729.45|729.15|3
1660327200000|2022-08-12 18:00:00|729.65|729.35|729.75|729.45|729.75|729.45|729.55|729.25|1
1660327500000|2022-08-12 18:05:00|729.65|729.35|729.65|729.35|729.75|729.45|729.65|729.35|12
1660327800000|2022-08-12 18:10:00|729.55|729.25|729.75|729.45|729.85|729.55|729.55|729.25|5
1660328100000|2022-08-12 18:15:00|729.65|729.35|729.75|729.45|729.75|729.45|729.65|729.35|3
1660328400000|2022-08-12 18:20:00|729.65|729.35|729.95|729.65|729.95|729.65|729.65|729.35|6
1660328700000|2022-08-12 18:25:00|729.85|729.55|730.05|729.75|730.15|729.85|729.75|729.45|5
1660329000000|2022-08-12 18:30:00|730.15|729.85|730.55|730.25|730.55|730.25|730.05|729.75|25
1660329300000|2022-08-12 18:35:00|730.45|730.15|730.35|730.05|730.55|730.25|730.35|730.05|17
1660329600000|2022-08-12 18:40:00|730.45|730.15|730.55|730.25|730.55|730.25|730.35|730.05|4
1660329900000|2022-08-12 18:45:00|730.65|730.35|730.75|730.45|730.75|730.45|730.55|730.25|5
1660330200000|2022-08-12 18:50:00|730.85|730.55|730.65|730.35|730.85|730.55|730.65|730.35|13
1660330500000|2022-08-12 18:55:00|730.55|730.25|730.85|730.55|730.95|730.65|730.55|730.25|10
1660330800000|2022-08-12 19:00:00|730.75|730.45|730.85|730.55|730.95|730.65|730.65|730.35|11
1660331100000|2022-08-12 19:05:00|730.95|730.65|730.95|730.65|731.05|730.75|730.85|730.55|10
1660331400000|2022-08-12 19:10:00|731.05|730.75|731.05|730.75|731.25|730.95|730.95|730.65|15
1660331700000|2022-08-12 19:15:00|731.15|730.85|731.25|730.95|731.35|731.05|731.05|730.75|11
1660332000000|2022-08-12 19:20:00|731.15|730.85|731.15|730.85|731.35|731.05|731.05|730.75|10
1660332300000|2022-08-12 19:25:00|731.05|730.75|731.45|731.15|731.55|731.25|731.05|730.75|12
1660332600000|2022-08-12 19:30:00|731.55|731.25|731.25|730.95|731.55|731.25|731.15|730.85|14
1660332900000|2022-08-12 19:35:00|731.15|730.85|731.25|730.95|731.35|731.05|731.05|730.75|17
1660333200000|2022-08-12 19:40:00|731.35|731.05|731.65|731.35|731.65|731.35|731.35|731.05|11
1660333500000|2022-08-12 19:45:00|731.55|731.25|731.35|731.05|731.55|731.25|731.15|730.85|12
1660333800000|2022-08-12 19:50:00|731.45|731.15|731.25|730.95|731.45|731.15|730.85|730.55|21
1660334100000|2022-08-12 19:55:00|731.15|730.85|732.25|731.75|732.25|731.75|731.15|730.85|57
1660334400000|2022-08-12 20:00:00|731.95|731.45|731.65|731.15|731.95|731.45|731.45|730.95|0
1660334700000|2022-08-12 20:05:00|731.55|731.05|731.45|730.95|731.65|731.15|731.35|730.85|0
1660335000000|2022-08-12 20:10:00|731.35|730.85|731.45|730.95|731.55|731.05|731.35|730.85|0
1660335300000|2022-08-12 20:15:00|731.45|730.95|731.75|731.25|731.75|731.25|731.45|730.95|0
1660335900000|2022-08-12 20:25:00|731.65|731.15|731.75|731.25|731.75|731.25|731.65|731.15|0
1660336200000|2022-08-12 20:30:00|731.65|731.15|731.65|731.15|731.75|731.25|731.65|731.15|0
1660336500000|2022-08-12 20:35:00|731.75|731.25|732.05|731.55|732.05|731.55|731.75|731.25|0
1660336800000|2022-08-12 20:40:00|731.95|731.45|731.95|731.45|732.05|731.55|731.85|731.35|0
1660337100000|2022-08-12 20:45:00|732.05|731.55|731.95|731.45|732.05|731.55|731.85|731.35|0
1660337400000|2022-08-12 20:50:00|732.05|731.55|731.95|731.45|732.05|731.55|731.85|731.35|0
1660337700000|2022-08-12 20:55:00|731.85|731.35|731.85|731.35|731.95|731.45|731.85|731.35|0
1660514400000|2022-08-14 22:00:00|731.25|730.75|731.05|730.55|731.35|730.85|731.05|730.55|0
1660514700000|2022-08-14 22:05:00|730.95|730.45|730.85|730.35|731.05|730.55|730.55|730.05|0
1660515000000|2022-08-14 22:10:00|730.75|730.25|730.85|730.35|730.95|730.45|730.55|730.05|0
1660515300000|2022-08-14 22:15:00|730.75|730.25|731.05|730.55|731.05|730.55|730.75|730.25|0
1660515600000|2022-08-14 22:20:00|730.95|730.45|730.85|730.35|731.05|730.55|730.75|730.25|0
1660515900000|2022-08-14 22:25:00|730.75|730.25|730.85|730.35|730.85|730.35|730.75|730.25|0
1660516200000|2022-08-14 22:30:00|730.75|730.25|730.65|730.15|730.85|730.35|730.55|730.05|0
1660516500000|2022-08-14 22:35:00|730.55|730.05|730.75|730.25|730.75|730.25|730.55|730.05|0
1660516800000|2022-08-14 22:40:00|730.65|730.15|730.55|730.05|730.75|730.25|730.45|729.95|0
1660517100000|2022-08-14 22:45:00|730.65|730.15|730.75|730.25|730.75|730.25|730.55|730.05|0
1660517400000|2022-08-14 22:50:00|730.65|730.15|730.75|730.25|730.75|730.25|730.55|730.05|0
1660517700000|2022-08-14 22:55:00|730.65|730.15|730.65|730.15|730.75|730.25|730.55|730.05|0
1660518000000|2022-08-14 23:00:00|730.75|730.25|730.85|730.35|730.95|730.45|730.75|730.25|0
1660518300000|2022-08-14 23:05:00|730.75|730.25|730.85|730.35|730.85|730.35|730.75|730.25|0
1660518600000|2022-08-14 23:10:00|730.95|730.45|730.85|730.35|730.95|730.45|730.75|730.25|0
1660518900000|2022-08-14 23:15:00|730.95|730.45|730.75|730.25|731.05|730.55|730.75|730.25|0
1660519200000|2022-08-14 23:20:00|730.85|730.35|730.75|730.25|730.85|730.35|730.75|730.25|0
1660519500000|2022-08-14 23:25:00|730.85|730.35|730.65|730.15|730.85|730.35|730.65|730.15|0
1660519800000|2022-08-14 23:30:00|730.75|730.25|730.75|730.25|730.75|730.25|730.55|730.05|0
1660520100000|2022-08-14 23:35:00|730.65|730.15|730.65|730.15|730.75|730.25|730.65|730.15|0
1660520400000|2022-08-14 23:40:00|730.55|730.05|730.55|730.05|730.75|730.25|730.55|730.05|0
1660520700000|2022-08-14 23:45:00|730.35|729.85|730.25|729.75|730.45|729.95|730.25|729.75|0
1660521000000|2022-08-14 23:50:00|730.35|729.85|730.25|729.75|730.35|729.85|730.15|729.65|0
1660521300000|2022-08-14 23:55:00|730.15|729.65|729.75|729.25|730.25|729.75|729.75|729.25|0
1660521600000|2022-08-15 00:00:00|730.05|729.55|730.25|729.75|730.25|729.75|730.05|729.55|0
1660521900000|2022-08-15 00:05:00|730.35|729.85|730.25|729.75|730.35|729.85|730.15|729.65|0
1660522200000|2022-08-15 00:10:00|730.15|729.65|730.65|730.15|730.65|730.15|730.15|729.65|0
1660522500000|2022-08-15 00:15:00|730.55|730.05|730.95|730.45|731.05|730.55|730.15|729.65|0
1660522800000|2022-08-15 00:20:00|730.75|730.25|730.55|730.05|730.75|730.25|730.55|730.05|0
1660523100000|2022-08-15 00:25:00|730.45|729.95|730.35|729.85|730.55|730.05|730.35|729.85|0
1660523400000|2022-08-15 00:30:00|730.15|729.65|730.35|729.85|730.35|729.85|730.15|729.65|0
1660523700000|2022-08-15 00:35:00|730.25|729.75|730.15|729.65|730.25|729.75|730.15|729.65|0
1660524000000|2022-08-15 00:40:00|729.95|729.45|730.15|729.65|730.15|729.65|729.95|729.45|0
1660524300000|2022-08-15 00:45:00|729.95|729.45|730.15|729.65|730.15|729.65|729.95|729.45|0
1660524600000|2022-08-15 00:50:00|729.95|729.45|729.95|729.45|730.15|729.65|729.95|729.45|0
1660524900000|2022-08-15 00:55:00|730.15|729.65|729.95|729.45|730.15|729.65|729.95|729.45|0
1660525200000|2022-08-15 01:00:00|729.75|729.25|729.55|729.05|729.95|729.45|729.55|729.05|0
1660525500000|2022-08-15 01:05:00|729.75|729.25|729.55|729.05|729.75|729.25|729.55|729.05|0
1660525800000|2022-08-15 01:10:00|729.35|728.85|729.55|729.05|729.55|729.05|729.35|728.85|0
1660526100000|2022-08-15 01:15:00|729.35|728.85|729.55|729.05|729.55|729.05|729.35|728.85|0
1660526400000|2022-08-15 01:20:00|729.45|728.95|730.15|729.65|730.15|729.65|729.35|728.85|0
1660526700000|2022-08-15 01:25:00|730.35|729.85|730.35|729.85|730.35|729.85|730.35|729.85|0
1660527000000|2022-08-15 01:30:00|730.55|730.05|730.55|730.05|730.75|730.25|730.35|729.85|0
1660527300000|2022-08-15 01:35:00|730.75|730.25|730.75|730.25|730.95|730.45|730.75|730.25|0
1660527600000|2022-08-15 01:40:00|730.95|730.45|730.75|730.25|730.95|730.45|730.75|730.25|0
1660527900000|2022-08-15 01:45:00|730.95|730.45|730.95|730.45|731.15|730.65|730.75|730.25|0
1660528200000|2022-08-15 01:50:00|730.75|730.25|730.75|730.25|730.75|730.25|730.75|730.25|0
1660528500000|2022-08-15 01:55:00|730.55|730.05|730.75|730.25|730.75|730.25|730.55|730.05|0
1660528800000|2022-08-15 02:00:00|730.55|730.05|730.55|730.05|730.75|730.25|730.55|730.05|0
1660529100000|2022-08-15 02:05:00|730.35|729.85|730.35|729.85|730.35|729.85|730.15|729.65|0
1660529400000|2022-08-15 02:10:00|730.15|729.65|729.55|729.05|730.15|729.65|729.55|729.05|0
1660529700000|2022-08-15 02:15:00|729.75|729.25|729.35|728.85|729.75|729.25|729.35|728.85|0
1660530000000|2022-08-15 02:20:00|729.55|729.05|729.55|729.05|729.55|729.05|729.55|729.05|0
1660530300000|2022-08-15 02:25:00|729.75|729.25|729.55|729.05|729.75|729.25|729.55|729.05|0
1660530600000|2022-08-15 02:30:00|729.35|728.85|729.55|729.05|729.55|729.05|729.35|728.85|0
1660530900000|2022-08-15 02:35:00|729.75|729.25|729.55|729.05|729.75|729.25|729.55|729.05|0
1660531500000|2022-08-15 02:45:00|729.35|728.85|729.55|729.05|729.55|729.05|729.35|728.85|0
1660531800000|2022-08-15 02:50:00|729.35|728.85|729.55|729.05|729.55|729.05|729.35|728.85|0
1660532400000|2022-08-15 03:00:00|729.35|728.85|729.55|729.05|729.55|729.05|729.35|728.85|0
1660532700000|2022-08-15 03:05:00|729.35|728.85|729.75|729.25|729.75|729.25|729.35|728.85|0
1660533000000|2022-08-15 03:10:00|729.95|729.45|730.15|729.65|730.15|729.65|729.95|729.45|0
1660533300000|2022-08-15 03:15:00|729.95|729.45|730.15|729.65|730.15|729.65|729.95|729.45|0
1660533600000|2022-08-15 03:20:00|729.95|729.45|729.75|729.25|729.95|729.45|729.75|729.25|0
1660533900000|2022-08-15 03:25:00|729.95|729.45|729.95|729.45|729.95|729.45|729.95|729.45|0
1660534500000|2022-08-15 03:35:00|729.75|729.25|729.75|729.25|729.95|729.45|729.75|729.25|0
1660534800000|2022-08-15 03:40:00|729.95|729.45|729.95|729.45|729.95|729.45|729.95|729.45|0
1660535400000|2022-08-15 03:50:00|730.15|729.65|729.95|729.45|730.15|729.65|729.95|729.45|0
1660535700000|2022-08-15 03:55:00|730.15|729.65|729.95|729.45|730.15|729.65|729.95|729.45|0
1660536000000|2022-08-15 04:00:00|730.15|729.65|730.15|729.65|730.35|729.85|730.15|729.65|0
1660536300000|2022-08-15 04:05:00|729.95|729.45|730.15|729.65|730.15|729.65|729.95|729.45|0
1660536900000|2022-08-15 04:15:00|730.35|729.85|730.15|729.65|730.35|729.85|730.15|729.65|0
1660537800000|2022-08-15 04:30:00|729.95|729.45|730.15|729.65|730.15|729.65|729.95|729.45|0
1660538100000|2022-08-15 04:35:00|729.95|729.45|730.15|729.65|730.15|729.65|729.95|729.45|0
1660538400000|2022-08-15 04:40:00|729.95|729.45|729.95|729.45|730.15|729.65|729.95|729.45|0
1660538700000|2022-08-15 04:45:00|730.15|729.65|729.75|729.25|730.15|729.65|729.75|729.25|0
1660539300000|2022-08-15 04:55:00|729.95|729.45|729.75|729.25|729.95|729.45|729.75|729.25|0
1660539600000|2022-08-15 05:00:00|729.95|729.45|729.95|729.45|729.95|729.45|729.95|729.45|0
1660539900000|2022-08-15 05:05:00|730.15|729.65|729.75|729.25|730.15|729.65|729.75|729.25|0
1660540200000|2022-08-15 05:10:00|729.95|729.45|729.75|729.25|729.95|729.45|729.75|729.25|0
1660540800000|2022-08-15 05:20:00|729.95|729.45|729.95|729.45|729.95|729.45|729.75|729.25|0
1660541100000|2022-08-15 05:25:00|729.75|729.25|729.75|729.25|729.95|729.45|729.75|729.25|0
1660541400000|2022-08-15 05:30:00|729.55|729.05|729.35|728.85|729.55|729.05|729.35|728.85|0
1660541700000|2022-08-15 05:35:00|729.45|728.95|729.45|728.95|729.45|728.95|729.35|728.85|0
1660542000000|2022-08-15 05:40:00|729.55|729.05|729.55|729.05|729.55|729.05|729.55|729.05|0
1660542300000|2022-08-15 05:45:00|729.45|728.95|729.45|728.95|729.45|728.95|729.25|728.75|0
1660542600000|2022-08-15 05:50:00|729.55|729.05|729.45|728.95|729.55|729.05|729.25|728.75|0
1660542900000|2022-08-15 05:55:00|729.55|729.05|729.75|729.25|729.75|729.25|729.45|728.95|0
1660543200000|2022-08-15 06:00:00|729.95|729.65|730.05|729.75|730.05|729.75|729.75|729.45|81
1660543500000|2022-08-15 06:05:00|729.95|729.65|729.85|729.55|730.05|729.75|729.85|729.55|18
1660543800000|2022-08-15 06:10:00|729.75|729.45|729.85|729.55|729.95|729.65|729.75|729.45|24
1660544100000|2022-08-15 06:15:00|729.95|729.65|729.95|729.65|729.95|729.65|729.75|729.45|23
1660544400000|2022-08-15 06:20:00|729.85|729.55|729.95|729.65|730.05|729.75|729.75|729.45|8
1660544700000|2022-08-15 06:25:00|729.85|729.55|729.85|729.55|729.85|729.55|729.75|729.45|8
1660545000000|2022-08-15 06:30:00|729.75|729.45|729.95|729.65|729.95|729.65|729.75|729.45|12
1660545300000|2022-08-15 06:35:00|730.05|729.75|729.95|729.65|730.15|729.85|729.85|729.55|16
1660545600000|2022-08-15 06:40:00|730.05|729.75|730.25|729.95|730.25|729.95|729.95|729.65|13
1660545900000|2022-08-15 06:45:00|730.15|729.85|729.85|729.55|730.35|730.05|729.85|729.55|15
1660546200000|2022-08-15 06:50:00|729.95|729.65|729.95|729.65|730.25|729.95|729.75|729.45|20
1660546500000|2022-08-15 06:55:00|729.85|729.55|729.35|729.05|729.85|729.55|729.05|728.75|67
1660546800000|2022-08-15 07:00:00|729.25|729.15|730.15|730.05|730.15|730.05|729.05|728.95|477
1660547100000|2022-08-15 07:05:00|730.05|729.95|729.35|729.25|730.55|730.45|729.15|729.05|216
1660547400000|2022-08-15 07:10:00|729.25|729.15|728.95|728.85|729.35|729.25|728.45|728.35|154
1660547700000|2022-08-15 07:15:00|728.85|728.75|728.15|728.05|728.95|728.85|728.05|727.95|221
1660548000000|2022-08-15 07:20:00|728.05|727.95|727.35|727.25|728.05|727.95|727.15|727.05|237
1660548300000|2022-08-15 07:25:00|727.45|727.35|727.35|727.25|727.55|727.45|726.55|726.45|280
1660548600000|2022-08-15 07:30:00|727.45|727.35|727.25|727.15|727.65|727.55|727.25|727.15|432
1660548900000|2022-08-15 07:35:00|727.15|727.05|725.85|725.75|727.15|727.05|725.85|725.75|171
1660549200000|2022-08-15 07:40:00|725.95|725.85|726.65|726.55|726.75|726.65|725.85|725.75|195
1660549500000|2022-08-15 07:45:00|726.55|726.45|726.55|726.45|726.95|726.85|726.35|726.25|122
1660549800000|2022-08-15 07:50:00|726.35|726.25|726.35|726.25|726.55|726.45|725.95|725.85|101
1660550100000|2022-08-15 07:55:00|726.25|726.15|726.15|726.05|726.45|726.35|725.85|725.75|147
1660550400000|2022-08-15 08:00:00|726.25|726.15|726.15|726.05|726.45|726.35|725.95|725.85|79
1660550700000|2022-08-15 08:05:00|726.25|726.15|726.55|726.45|726.95|726.85|726.15|726.05|93
1660551000000|2022-08-15 08:10:00|726.65|726.55|726.65|726.55|726.75|726.65|726.45|726.35|63
1660551300000|2022-08-15 08:15:00|726.75|726.65|726.75|726.65|727.05|726.95|726.55|726.45|120
1660551600000|2022-08-15 08:20:00|726.65|726.55|726.65|726.55|727.15|727.05|726.65|726.55|100
1660551900000|2022-08-15 08:25:00|726.75|726.65|727.35|727.25|727.45|727.35|726.75|726.65|74
1660552200000|2022-08-15 08:30:00|727.45|727.35|727.95|727.85|728.15|728.05|727.25|727.15|2391
1660552500000|2022-08-15 08:35:00|728.05|727.95|727.85|727.75|728.05|727.95|727.35|727.25|57
1660552800000|2022-08-15 08:40:00|727.95|727.85|727.75|727.65|728.15|728.05|727.75|727.65|74
1660553100000|2022-08-15 08:45:00|727.65|727.55|728.05|727.95|728.05|727.95|727.55|727.45|197
1660553400000|2022-08-15 08:50:00|727.95|727.85|727.85|727.75|728.05|727.95|727.55|727.45|41
1660553700000|2022-08-15 08:55:00|727.95|727.85|727.05|726.95|727.95|727.85|726.85|726.75|57
1660554000000|2022-08-15 09:00:00|727.15|727.05|727.15|727.05|727.25|727.15|727.05|726.95|52
1660554300000|2022-08-15 09:05:00|727.25|727.15|727.35|727.25|727.45|727.35|726.95|726.85|66
1660554600000|2022-08-15 09:10:00|727.45|727.35|727.35|727.25|727.45|727.35|727.15|727.05|279
1660554900000|2022-08-15 09:15:00|727.45|727.35|727.25|727.15|727.65|727.55|727.05|726.95|73
1660555200000|2022-08-15 09:20:00|727.15|727.05|726.95|726.85|727.15|727.05|726.75|726.65|93
1660555500000|2022-08-15 09:25:00|727.05|726.95|727.05|726.95|727.15|727.05|726.75|726.65|49
1660555800000|2022-08-15 09:30:00|726.95|726.85|726.45|726.35|726.95|726.85|726.45|726.35|66
1660556100000|2022-08-15 09:35:00|726.35|726.25|726.25|726.15|726.55|726.45|726.25|726.15|118
1660556400000|2022-08-15 09:40:00|726.35|726.25|726.45|726.35|726.55|726.45|726.15|726.05|58
1660556700000|2022-08-15 09:45:00|726.35|726.25|726.25|726.15|726.55|726.45|726.25|726.15|57
1660557000000|2022-08-15 09:50:00|726.35|726.25|726.55|726.45|726.85|726.75|726.35|726.25|83
1660557300000|2022-08-15 09:55:00|726.65|726.55|726.55|726.45|726.85|726.75|726.35|726.25|74
1660557600000|2022-08-15 10:00:00|726.65|726.55|726.35|726.25|726.75|726.65|726.25|726.15|81
1660557900000|2022-08-15 10:05:00|726.25|726.15|726.15|726.05|726.45|726.35|726.05|725.95|33
1660558200000|2022-08-15 10:10:00|726.05|725.95|726.05|725.95|726.25|726.15|725.65|725.55|66
1660558500000|2022-08-15 10:15:00|726.15|726.05|726.25|726.15|726.35|726.25|725.95|725.85|522
1660558800000|2022-08-15 10:20:00|726.35|726.25|725.45|725.35|726.35|726.25|725.45|725.35|130
1660559100000|2022-08-15 10:25:00|725.55|725.45|725.55|725.45|725.85|725.75|725.45|725.35|109
1660559400000|2022-08-15 10:30:00|725.45|725.35|725.55|725.45|725.75|725.65|725.35|725.25|86
1660559700000|2022-08-15 10:35:00|725.65|725.55|725.55|725.45|725.75|725.65|725.45|725.35|81
1660560000000|2022-08-15 10:40:00|725.65|725.55|725.75|725.65|725.85|725.75|725.55|725.45|62
1660560300000|2022-08-15 10:45:00|725.85|725.75|726.15|726.05|726.15|726.05|725.65|725.55|52
1660560600000|2022-08-15 10:50:00|726.05|725.95|725.95|725.85|726.05|725.95|725.75|725.65|49
1660560900000|2022-08-15 10:55:00|726.05|725.95|726.05|725.95|726.15|726.05|725.95|725.85|54
1660561200000|2022-08-15 11:00:00|726.15|726.05|726.25|726.15|726.25|726.15|725.95|725.85|42
1660561500000|2022-08-15 11:05:00|726.15|726.05|725.85|725.75|726.25|726.15|725.85|725.75|55
1660561800000|2022-08-15 11:10:00|725.75|725.65|725.35|725.25|725.85|725.75|725.35|725.25|69
1660562100000|2022-08-15 11:15:00|725.45|725.35|725.45|725.35|725.45|725.35|725.25|725.15|80
1660562400000|2022-08-15 11:20:00|725.35|725.25|725.05|724.95|725.35|725.25|724.95|724.85|256
1660562700000|2022-08-15 11:25:00|724.95|724.85|725.15|725.05|725.15|725.05|724.95|724.85|53
1660563000000|2022-08-15 11:30:00|725.05|724.95|725.05|724.95|725.15|725.05|724.95|724.85|73
1660563300000|2022-08-15 11:35:00|724.95|724.85|725.15|725.05|725.15|725.05|724.95|724.85|149
1660563600000|2022-08-15 11:40:00|725.08|724.98|724.48|724.38|725.08|724.98|724.28|724.18|93
1660563900000|2022-08-15 11:45:00|724.38|724.28|723.88|723.78|724.48|724.38|723.78|723.68|89
1660564200000|2022-08-15 11:50:00|723.78|723.68|723.68|723.58|723.88|723.78|723.38|723.28|87
1660564500000|2022-08-15 11:55:00|723.78|723.68|724.28|724.18|724.38|724.28|723.78|723.68|99
1660564800000|2022-08-15 12:00:00|724.18|724.08|723.78|723.68|724.18|724.08|723.68|723.58|626
1660565100000|2022-08-15 12:05:00|723.88|723.78|723.78|723.68|724.08|723.98|723.68|723.58|97
1660565400000|2022-08-15 12:10:00|723.68|723.58|724.18|724.08|724.18|724.08|723.68|723.58|71
1660565700000|2022-08-15 12:15:00|724.28|724.18|724.58|724.48|724.58|724.48|724.18|724.08|46
1660566000000|2022-08-15 12:20:00|724.68|724.58|724.48|724.38|724.88|724.78|724.38|724.28|138
1660566300000|2022-08-15 12:25:00|724.58|724.48|724.88|724.78|725.18|725.08|724.48|724.38|105
1660566600000|2022-08-15 12:30:00|724.98|724.88|724.28|724.18|725.08|724.98|724.28|724.18|115
1660566900000|2022-08-15 12:35:00|724.38|724.28|723.38|723.28|724.38|724.28|723.28|723.18|121
1660567200000|2022-08-15 12:40:00|723.48|723.38|722.68|722.58|723.58|723.48|722.48|722.38|182
1660567500000|2022-08-15 12:45:00|722.58|722.48|722.18|722.08|722.88|722.78|722.18|722.08|168
1660567800000|2022-08-15 12:50:00|722.28|722.18|722.98|722.88|723.08|722.98|721.98|721.88|149
1660568100000|2022-08-15 12:55:00|722.88|722.78|722.88|722.78|723.08|722.98|722.38|722.28|86
1660568400000|2022-08-15 13:00:00|722.98|722.88|723.78|723.68|723.88|723.78|722.98|722.88|94
1660568700000|2022-08-15 13:05:00|723.88|723.78|724.08|723.98|724.28|724.18|723.68|723.58|167
1660569000000|2022-08-15 13:10:00|723.98|723.88|723.98|723.88|724.08|723.98|723.78|723.68|105
1660569300000|2022-08-15 13:15:00|724.08|723.98|724.38|724.28|724.48|724.38|723.88|723.78|129
1660569600000|2022-08-15 13:20:00|724.48|724.38|724.58|724.48|724.78|724.68|724.38|724.28|89
1660569900000|2022-08-15 13:25:00|724.68|724.58|724.88|724.78|724.88|724.78|724.58|724.48|83
1660570200000|2022-08-15 13:30:00|724.78|724.68|725.88|725.78|725.98|725.88|724.58|724.48|392
1660570500000|2022-08-15 13:35:00|725.98|725.88|726.08|725.98|726.18|726.08|725.48|725.38|333
1660570800000|2022-08-15 13:40:00|725.98|725.88|725.18|725.08|726.08|725.98|724.98|724.88|232
1660571100000|2022-08-15 13:45:00|725.08|724.98|725.88|725.78|726.28|726.18|725.08|724.98|169
1660571400000|2022-08-15 13:50:00|725.98|725.88|726.98|726.88|727.18|727.08|725.88|725.78|204
1660571700000|2022-08-15 13:55:00|727.08|726.98|727.68|727.58|727.98|727.88|727.08|726.98|253
1660572000000|2022-08-15 14:00:00|727.58|727.48|727.48|727.38|727.68|727.58|726.78|726.68|238
1660572300000|2022-08-15 14:05:00|727.38|727.28|727.48|727.38|727.68|727.58|727.18|727.08|184
1660572600000|2022-08-15 14:10:00|727.41|727.31|726.91|726.81|727.61|727.51|726.91|726.81|159
1660572900000|2022-08-15 14:15:00|727.01|726.91|726.41|726.31|727.01|726.91|726.41|726.31|90
1660573200000|2022-08-15 14:20:00|726.31|726.21|726.21|726.11|726.41|726.31|725.71|725.61|239
1660573500000|2022-08-15 14:25:00|726.31|726.21|726.61|726.51|726.71|726.61|726.21|726.11|102
1660573800000|2022-08-15 14:30:00|726.51|726.41|727.81|727.71|727.81|727.71|726.51|726.41|132
1660574100000|2022-08-15 14:35:00|727.71|727.61|727.51|727.41|727.81|727.71|727.31|727.21|175
1660574400000|2022-08-15 14:40:00|727.61|727.51|727.81|727.71|728.51|728.41|727.51|727.41|161
1660574700000|2022-08-15 14:45:00|727.91|727.81|727.01|726.91|728.11|728.01|727.01|726.91|118
1660575000000|2022-08-15 14:50:00|727.11|727.01|727.31|727.21|727.61|727.51|726.91|726.81|200
1660575300000|2022-08-15 14:55:00|727.21|727.11|727.31|727.21|727.51|727.41|727.01|726.91|109
1660575600000|2022-08-15 15:00:00|727.41|727.31|727.71|727.61|727.91|727.81|727.01|726.91|179
1660575900000|2022-08-15 15:05:00|727.81|727.71|727.81|727.71|728.31|728.21|727.71|727.61|132
1660576200000|2022-08-15 15:10:00|727.91|727.81|727.31|727.21|727.91|727.81|727.31|727.21|133
1660576500000|2022-08-15 15:15:00|727.21|727.11|727.71|727.61|727.81|727.71|727.11|727.01|87
1660576800000|2022-08-15 15:20:00|727.61|727.51|727.91|727.81|728.01|727.91|727.51|727.41|171
1660577100000|2022-08-15 15:25:00|728.01|727.91|728.31|728.21|728.41|728.31|727.91|727.81|308
1660577400000|2022-08-15 15:30:00|728.41|728.11|728.91|728.61|729.01|728.71|728.11|727.81|437
1660577700000|2022-08-15 15:35:00|728.81|728.51|729.01|728.71|729.11|728.81|728.51|728.21|244
1660578000000|2022-08-15 15:40:00|728.91|728.61|729.71|729.41|729.91|729.61|728.91|728.61|124
1660578300000|2022-08-15 15:45:00|729.81|729.51|730.71|730.41|730.71|730.41|729.81|729.51|72
1660578600000|2022-08-15 15:50:00|730.81|730.51|730.71|730.41|730.81|730.51|730.41|730.11|67
1660578900000|2022-08-15 15:55:00|730.61|730.31|730.51|730.21|730.91|730.61|730.51|730.21|236
1660579200000|2022-08-15 16:00:00|730.41|730.11|731.01|730.71|731.01|730.71|730.41|730.11|37
1660579500000|2022-08-15 16:05:00|730.91|730.61|730.91|730.61|731.01|730.71|730.61|730.31|22
1660579800000|2022-08-15 16:10:00|731.01|730.71|731.31|731.01|731.61|731.31|731.01|730.71|61
1660580100000|2022-08-15 16:15:00|731.41|731.11|731.31|731.01|731.71|731.41|731.21|730.91|33
1660580400000|2022-08-15 16:20:00|731.41|731.11|731.51|731.21|731.51|731.21|731.21|730.91|28
1660580700000|2022-08-15 16:25:00|731.61|731.31|731.51|731.21|731.61|731.31|731.31|731.01|22
1660581000000|2022-08-15 16:30:00|731.41|731.11|731.61|731.31|731.61|731.31|731.31|731.01|8
1660581300000|2022-08-15 16:35:00|731.51|731.21|731.21|730.91|731.51|731.21|731.21|730.91|11
1660581600000|2022-08-15 16:40:00|731.11|730.81|731.21|730.91|731.41|731.11|731.11|730.81|16
1660581900000|2022-08-15 16:45:00|731.11|730.81|731.51|731.21|731.71|731.41|731.11|730.81|13
1660582200000|2022-08-15 16:50:00|731.61|731.31|731.81|731.51|731.81|731.51|731.51|731.21|16
1660582500000|2022-08-15 16:55:00|731.91|731.61|732.11|731.81|732.31|732.01|731.81|731.51|36
1660582800000|2022-08-15 17:00:00|732.21|731.91|731.71|731.41|732.21|731.91|731.71|731.41|9
1660583100000|2022-08-15 17:05:00|731.81|731.51|732.41|732.11|732.41|732.11|731.81|731.51|22
1660583400000|2022-08-15 17:10:00|732.51|732.21|732.01|731.71|732.51|732.21|732.01|731.71|12
1660583700000|2022-08-15 17:15:00|731.91|731.61|731.91|731.61|732.21|731.91|731.91|731.61|13
1660584000000|2022-08-15 17:20:00|731.81|731.51|732.11|731.81|732.11|731.81|731.71|731.41|20
1660584300000|2022-08-15 17:25:00|732.01|731.71|731.91|731.61|732.11|731.81|731.81|731.51|10
1660584600000|2022-08-15 17:30:00|732.01|731.71|731.71|731.41|732.01|731.71|731.71|731.41|14
1660584900000|2022-08-15 17:35:00|731.81|731.51|731.71|731.41|732.01|731.71|731.71|731.41|18
1660585200000|2022-08-15 17:40:00|731.81|731.51|731.91|731.61|732.01|731.71|731.71|731.41|23
1660585500000|2022-08-15 17:45:00|731.81|731.51|732.01|731.71|732.01|731.71|731.81|731.51|6
1660585800000|2022-08-15 17:50:00|731.91|731.61|731.81|731.51|732.01|731.71|731.71|731.41|6
1660586100000|2022-08-15 17:55:00|731.91|731.61|732.01|731.71|732.01|731.71|731.81|731.51|3
1660586400000|2022-08-15 18:00:00|731.91|731.61|731.81|731.51|732.01|731.71|731.71|731.41|4
1660586700000|2022-08-15 18:05:00|731.71|731.41|731.51|731.21|731.81|731.51|731.41|731.11|11
1660587000000|2022-08-15 18:10:00|731.61|731.31|731.71|731.41|731.81|731.51|731.41|731.11|14
1660587300000|2022-08-15 18:15:00|731.81|731.51|732.01|731.71|732.01|731.71|731.71|731.41|9
1660587600000|2022-08-15 18:20:00|732.11|731.81|732.01|731.71|732.11|731.81|731.81|731.51|5
1660587900000|2022-08-15 18:25:00|731.91|731.61|732.21|731.91|732.21|731.91|731.81|731.51|14
1660588200000|2022-08-15 18:30:00|732.31|732.01|732.31|732.01|732.41|732.11|732.11|731.81|42
1660588500000|2022-08-15 18:35:00|732.41|732.11|732.51|732.21|732.51|732.21|732.31|732.01|10
1660588800000|2022-08-15 18:40:00|732.41|732.11|732.21|731.91|732.41|732.11|732.21|731.91|6
1660589100000|2022-08-15 18:45:00|732.11|731.81|732.51|732.21|732.51|732.21|732.11|731.81|7
1660589400000|2022-08-15 18:50:00|732.41|732.11|732.61|732.31|732.61|732.31|732.41|732.11|18
1660589700000|2022-08-15 18:55:00|732.71|732.41|732.71|732.41|732.81|732.51|732.61|732.31|9
1660590000000|2022-08-15 19:00:00|732.81|732.51|732.81|732.51|732.91|732.61|732.61|732.31|13
1660590300000|2022-08-15 19:05:00|732.91|732.61|732.91|732.61|733.01|732.71|732.71|732.41|13
1660590600000|2022-08-15 19:10:00|732.81|732.51|732.91|732.61|733.11|732.81|732.81|732.51|8
1660590900000|2022-08-15 19:15:00|732.81|732.51|733.41|733.11|733.41|733.11|732.81|732.51|21
1660591200000|2022-08-15 19:20:00|733.31|733.01|733.61|733.31|733.71|733.41|733.31|733.01|15
1660591500000|2022-08-15 19:25:00|733.51|733.21|733.61|733.31|733.61|733.31|733.41|733.11|6
1660591800000|2022-08-15 19:30:00|733.51|733.21|733.51|733.21|733.51|733.21|733.31|733.01|6
1660592100000|2022-08-15 19:35:00|733.41|733.11|733.31|733.01|733.41|733.11|733.21|732.91|28
1660592400000|2022-08-15 19:40:00|733.21|732.91|733.21|732.91|733.41|733.11|733.11|732.81|13
1660592700000|2022-08-15 19:45:00|733.11|732.81|733.31|733.01|733.31|733.01|733.01|732.71|24
1660593000000|2022-08-15 19:50:00|733.41|733.11|733.01|732.71|733.41|733.11|732.71|732.41|37
1660593300000|2022-08-15 19:55:00|732.91|732.61|733.11|732.61|733.31|733.01|732.91|732.61|69
1660593600000|2022-08-15 20:00:00|733.31|732.81|733.11|732.61|733.31|732.81|733.01|732.51|0
1660593900000|2022-08-15 20:05:00|733.01|732.51|733.01|732.51|733.21|732.71|732.91|732.41|0
1660594200000|2022-08-15 20:10:00|732.91|732.41|732.71|732.21|733.01|732.51|732.51|732.01|0
1660594500000|2022-08-15 20:15:00|732.81|732.31|732.81|732.31|732.91|732.41|732.81|732.31|0
1660594800000|2022-08-15 20:20:00|732.91|732.41|732.71|732.21|732.91|732.41|732.71|732.21|0
1660595100000|2022-08-15 20:25:00|732.61|732.11|732.71|732.21|732.81|732.31|732.51|732.01|0
1660595400000|2022-08-15 20:30:00|732.81|732.31|732.81|732.31|732.91|732.41|732.71|732.21|0
1660595700000|2022-08-15 20:35:00|732.91|732.41|732.91|732.41|732.91|732.41|732.81|732.31|0
1660596000000|2022-08-15 20:40:00|732.81|732.31|732.91|732.41|732.91|732.41|732.81|732.31|0
1660596300000|2022-08-15 20:45:00|732.81|732.31|732.71|732.21|732.91|732.41|732.71|732.21|0
1660596600000|2022-08-15 20:50:00|732.81|732.31|732.51|732.01|732.81|732.31|732.51|732.01|0
1660596900000|2022-08-15 20:55:00|732.61|732.11|732.61|732.11|732.71|732.21|732.51|732.01|0
1660597200000|2022-08-15 21:00:00|732.71|732.21|732.61|732.11|732.71|732.21|732.61|732.11|0
1660597500000|2022-08-15 21:05:00|732.71|732.21|732.71|732.21|732.71|732.21|732.61|732.11|0
1660597800000|2022-08-15 21:10:00|732.61|732.11|732.61|732.11|732.71|732.21|732.61|732.11|0
1660598400000|2022-08-15 21:20:00|732.71|732.21|732.61|732.11|732.71|732.21|732.61|732.11|0
1660598700000|2022-08-15 21:25:00|732.71|732.21|732.71|732.21|732.71|732.21|732.61|732.11|0
1660599000000|2022-08-15 21:30:00|732.61|732.11|732.61|732.11|732.61|732.11|732.61|732.11|0
1660600800000|2022-08-15 22:00:00|732.51|732.01|732.41|731.91|732.61|732.11|732.21|731.71|0
1660601100000|2022-08-15 22:05:00|732.31|731.81|732.21|731.71|732.31|731.81|732.21|731.71|0
1660601400000|2022-08-15 22:10:00|732.31|731.81|732.41|731.91|732.41|731.91|732.21|731.71|0
1660601700000|2022-08-15 22:15:00|732.51|732.01|732.41|731.91|732.51|732.01|732.41|731.91|0
1660602300000|2022-08-15 22:25:00|732.31|731.81|732.41|731.91|732.41|731.91|732.31|731.81|0
1660602600000|2022-08-15 22:30:00|732.51|732.01|732.51|732.01|732.51|732.01|732.41|731.91|0
1660603200000|2022-08-15 22:40:00|732.41|731.91|732.41|731.91|732.41|731.91|732.41|731.91|0
1660603500000|2022-08-15 22:45:00|732.31|731.81|732.41|731.91|732.41|731.91|732.31|731.81|0
1660603800000|2022-08-15 22:50:00|732.31|731.81|732.21|731.71|732.31|731.81|732.21|731.71|0
1660604100000|2022-08-15 22:55:00|732.31|731.81|732.31|731.81|732.41|731.91|732.31|731.81|0
1660604400000|2022-08-15 23:00:00|732.41|731.91|732.31|731.81|732.41|731.91|732.21|731.71|0
1660604700000|2022-08-15 23:05:00|732.21|731.71|732.41|731.91|732.41|731.91|732.21|731.71|0
1660605000000|2022-08-15 23:10:00|732.31|731.81|732.41|731.91|732.41|731.91|732.31|731.81|0
1660605600000|2022-08-15 23:20:00|732.31|731.81|732.41|731.91|732.41|731.91|732.31|731.81|0
1660605900000|2022-08-15 23:25:00|732.31|731.81|732.31|731.81|732.31|731.81|732.31|731.81|0
1660606200000|2022-08-15 23:30:00|732.41|731.91|732.41|731.91|732.41|731.91|732.31|731.81|0
1660606500000|2022-08-15 23:35:00|732.31|731.81|732.31|731.81|732.41|731.91|732.31|731.81|0
1660606800000|2022-08-15 23:40:00|732.41|731.91|732.41|731.91|732.41|731.91|732.31|731.81|0
1660607100000|2022-08-15 23:45:00|732.31|731.81|732.61|732.11|732.61|732.11|732.31|731.81|0
1660607400000|2022-08-15 23:50:00|732.71|732.21|732.81|732.31|732.91|732.41|732.61|732.11|0
1660607700000|2022-08-15 23:55:00|732.91|732.41|732.61|732.11|732.91|732.41|732.61|732.11|0
1660608000000|2022-08-16 00:00:00|732.51|732.01|732.11|731.61|732.51|732.01|731.91|731.41|0
1660608300000|2022-08-16 00:05:00|732.21|731.71|732.31|731.81|732.31|731.81|732.11|731.61|0
1660608600000|2022-08-16 00:10:00|732.21|731.71|731.61|731.11|732.31|731.81|731.51|731.01|0
1660608900000|2022-08-16 00:15:00|731.51|731.01|731.41|730.91|731.71|731.21|731.01|730.51|0
1660609200000|2022-08-16 00:20:00|731.51|731.01|731.41|730.91|731.61|731.11|731.41|730.91|0
1660609500000|2022-08-16 00:25:00|731.61|731.11|731.41|730.91|731.81|731.31|731.41|730.91|0
1660609800000|2022-08-16 00:30:00|731.51|731.01|731.81|731.31|731.81|731.31|731.41|730.91|0
1660610100000|2022-08-16 00:35:00|731.71|731.21|731.81|731.31|731.81|731.31|731.61|731.11|0
1660610400000|2022-08-16 00:40:00|731.91|731.41|732.11|731.61|732.11|731.61|731.81|731.31|0
1660610700000|2022-08-16 00:45:00|731.91|731.41|732.11|731.61|732.11|731.61|731.91|731.41|0
1660611300000|2022-08-16 00:55:00|732.31|731.81|732.31|731.81|732.51|732.01|732.11|731.61|0
1660611600000|2022-08-16 01:00:00|732.51|732.01|732.51|732.01|732.91|732.41|732.31|731.81|0
1660611900000|2022-08-16 01:05:00|732.71|732.21|732.31|731.81|732.71|732.21|732.31|731.81|0
1660612200000|2022-08-16 01:10:00|732.51|732.01|732.31|731.81|732.51|732.01|732.31|731.81|0
1660612500000|2022-08-16 01:15:00|732.41|731.91|731.91|731.41|732.51|732.01|731.91|731.41|0
1660612800000|2022-08-16 01:20:00|732.01|731.51|731.41|730.91|732.11|731.61|731.41|730.91|0
1660613100000|2022-08-16 01:25:00|731.51|731.01|731.51|731.01|731.71|731.21|731.51|731.01|0
1660613400000|2022-08-16 01:30:00|731.61|731.11|732.31|731.81|732.31|731.81|731.51|731.01|0
1660613700000|2022-08-16 01:35:00|732.21|731.71|732.11|731.61|732.31|731.81|731.91|731.41|0
1660614000000|2022-08-16 01:40:00|731.91|731.41|731.81|731.31|732.11|731.61|731.71|731.21|0
1660614300000|2022-08-16 01:45:00|731.71|731.21|732.11|731.61|732.31|731.81|731.71|731.21|0
1660614600000|2022-08-16 01:50:00|732.31|731.81|732.11|731.61|732.31|731.81|732.11|731.61|0
1660614900000|2022-08-16 01:55:00|732.31|731.81|732.31|731.81|732.31|731.81|732.11|731.61|0
1660615200000|2022-08-16 02:00:00|732.21|731.71|732.51|732.01|732.51|732.01|732.11|731.61|0
1660615500000|2022-08-16 02:05:00|732.71|732.21|732.71|732.21|732.91|732.41|732.51|732.01|0
1660615800000|2022-08-16 02:10:00|732.61|732.11|732.71|732.21|732.71|732.21|732.51|732.01|0
1660616100000|2022-08-16 02:15:00|732.51|732.01|732.71|732.21|732.71|732.21|732.51|732.01|0
1660616400000|2022-08-16 02:20:00|732.51|732.01|732.51|732.01|732.51|732.01|732.51|732.01|0
1660616700000|2022-08-16 02:25:00|732.71|732.21|732.71|732.21|732.71|732.21|732.51|732.01|0
1660617000000|2022-08-16 02:30:00|732.51|732.01|732.71|732.21|732.71|732.21|732.51|732.01|0
1660617300000|2022-08-16 02:35:00|732.91|732.41|732.31|731.81|732.91|732.41|732.31|731.81|0
1660617600000|2022-08-16 02:40:00|732.51|732.01|732.51|732.01|732.51|732.01|732.51|732.01|0
1660617900000|2022-08-16 02:45:00|732.71|732.21|732.91|732.41|732.91|732.41|732.51|732.01|0
1660618200000|2022-08-16 02:50:00|733.11|732.61|733.31|732.81|733.51|733.01|733.11|732.61|0
1660618500000|2022-08-16 02:55:00|733.11|732.61|733.31|732.81|733.31|732.81|733.11|732.61|0
1660618800000|2022-08-16 03:00:00|733.11|732.61|733.11|732.61|733.11|732.61|733.11|732.61|0
1660619100000|2022-08-16 03:05:00|733.21|732.71|733.31|732.81|733.31|732.81|733.21|732.71|0
1660619400000|2022-08-16 03:10:00|733.11|732.61|733.11|732.61|733.11|732.61|733.11|732.61|0
1660619700000|2022-08-16 03:15:00|732.91|732.41|733.11|732.61|733.11|732.61|732.91|732.41|0
1660620000000|2022-08-16 03:20:00|732.91|732.41|733.11|732.61|733.11|732.61|732.91|732.41|0
1660620300000|2022-08-16 03:25:00|733.01|732.51|733.11|732.61|733.11|732.61|732.91|732.41|0
1660620600000|2022-08-16 03:30:00|732.91|732.41|732.91|732.41|733.11|732.61|732.91|732.41|0
1660620900000|2022-08-16 03:35:00|732.71|732.21|732.71|732.21|732.71|732.21|732.71|732.21|0
1660621200000|2022-08-16 03:40:00|732.91|732.41|732.51|732.01|732.91|732.41|732.51|732.01|0
1660621500000|2022-08-16 03:45:00|732.41|731.91|732.31|731.81|732.51|732.01|732.31|731.81|0
1660621800000|2022-08-16 03:50:00|732.51|732.01|732.31|731.81|732.51|732.01|732.31|731.81|0
1660622100000|2022-08-16 03:55:00|732.51|732.01|732.31|731.81|732.51|732.01|732.31|731.81|0
1660622400000|2022-08-16 04:00:00|732.51|732.01|732.31|731.81|732.51|732.01|732.31|731.81|0
1660622700000|2022-08-16 04:05:00|732.51|732.01|732.31|731.81|732.51|732.01|732.31|731.81|0
1660623300000|2022-08-16 04:15:00|732.51|732.01|732.31|731.81|732.51|732.01|732.31|731.81|0
1660623600000|2022-08-16 04:20:00|732.21|731.71|732.31|731.81|732.31|731.81|732.21|731.71|0
1660624200000|2022-08-16 04:30:00|732.51|732.01|732.51|732.01|732.51|732.01|732.31|731.81|0
1660624500000|2022-08-16 04:35:00|732.31|731.81|732.51|732.01|732.61|732.11|732.31|731.81|0
1660625400000|2022-08-16 04:50:00|732.71|732.21|732.71|732.21|732.71|732.21|732.51|732.01|0
1660625700000|2022-08-16 04:55:00|732.51|732.01|732.51|732.01|732.71|732.21|732.51|732.01|0
1660626000000|2022-08-16 05:00:00|732.41|731.91|732.31|731.81|732.41|731.91|732.31|731.81|0
1660626300000|2022-08-16 05:05:00|732.21|731.71|732.21|731.71|732.31|731.81|732.01|731.51|0
1660626600000|2022-08-16 05:10:00|732.11|731.61|732.01|731.51|732.21|731.71|732.01|731.51|0
1660626900000|2022-08-16 05:15:00|731.81|731.31|732.01|731.51|732.01|731.51|731.81|731.31|0
1660627200000|2022-08-16 05:20:00|731.81|731.31|731.81|731.31|731.81|731.31|731.81|731.31|0
1660627500000|2022-08-16 05:25:00|732.01|731.51|732.01|731.51|732.01|731.51|731.81|731.31|0
1660627800000|2022-08-16 05:30:00|731.81|731.31|732.21|731.71|732.21|731.71|731.81|731.31|0
1660628100000|2022-08-16 05:35:00|732.11|731.61|732.21|731.71|732.21|731.71|732.01|731.51|0
1660628400000|2022-08-16 05:40:00|732.31|731.81|732.21|731.71|732.31|731.81|732.21|731.71|0
1660628700000|2022-08-16 05:45:00|732.31|731.81|732.21|731.71|732.31|731.81|732.21|731.71|0
1660629000000|2022-08-16 05:50:00|732.31|731.81|732.31|731.81|732.31|731.81|732.21|731.71|0
1660629300000|2022-08-16 05:55:00|732.41|731.91|732.21|731.71|732.41|731.91|732.21|731.71|0
1660629600000|2022-08-16 06:00:00|732.41|731.91|731.31|731.01|732.41|732.01|731.01|730.71|98
1660629900000|2022-08-16 06:05:00|731.41|731.11|731.21|730.91|731.41|731.11|730.91|730.61|463
1660630200000|2022-08-16 06:10:00|731.11|730.81|731.11|730.81|731.21|730.91|730.91|730.61|36
1660630500000|2022-08-16 06:15:00|731.21|730.91|731.11|730.81|731.31|731.01|731.11|730.81|5
1660630800000|2022-08-16 06:20:00|731.21|730.91|731.21|730.91|731.31|731.01|731.11|730.81|21
1660631100000|2022-08-16 06:25:00|731.11|730.81|731.11|730.81|731.31|731.01|731.11|730.81|10
1660631400000|2022-08-16 06:30:00|731.01|730.71|731.11|730.81|731.21|730.91|730.91|730.61|18
1660631700000|2022-08-16 06:35:00|731.01|730.71|730.91|730.61|731.11|730.81|730.91|730.61|19
1660632000000|2022-08-16 06:40:00|731.11|730.81|731.01|730.71|731.11|730.81|730.91|730.61|8
1660632300000|2022-08-16 06:45:00|731.11|730.81|731.41|731.11|731.41|731.11|731.01|730.71|101
1660632600000|2022-08-16 06:50:00|731.51|731.21|731.41|731.11|731.51|731.21|731.41|731.11|159
1660632900000|2022-08-16 06:55:00|731.31|731.01|731.41|731.11|731.51|731.21|731.21|730.91|42
1660633200000|2022-08-16 07:00:00|731.31|731.21|732.21|732.11|732.21|732.11|731.01|730.91|1969
1660633500000|2022-08-16 07:05:00|732.01|731.91|730.61|730.51|732.21|732.11|730.51|730.41|278
1660633800000|2022-08-16 07:10:00|730.71|730.61|730.71|730.61|731.11|731.01|730.31|730.21|240
1660634100000|2022-08-16 07:15:00|730.81|730.71|730.21|730.11|730.81|730.71|730.01|729.91|402
1660634400000|2022-08-16 07:20:00|730.31|730.21|730.61|730.51|730.91|730.81|730.11|730.01|160
1660634700000|2022-08-16 07:25:00|730.71|730.61|730.61|730.51|730.71|730.61|730.21|730.11|109
1660635000000|2022-08-16 07:30:00|730.51|730.41|730.41|730.31|730.81|730.71|730.11|730.01|195
1660635300000|2022-08-16 07:35:00|730.31|730.21|730.01|729.91|730.41|730.31|729.61|729.51|1495
1660635600000|2022-08-16 07:40:00|730.09|729.99|729.39|729.29|730.19|730.09|729.09|728.99|142
1660635900000|2022-08-16 07:45:00|729.29|729.19|729.69|729.59|730.09|729.99|729.29|729.19|388
1660636200000|2022-08-16 07:50:00|729.59|729.49|729.59|729.49|729.79|729.69|729.39|729.29|147
1660636500000|2022-08-16 07:55:00|729.49|729.39|729.99|729.89|729.99|729.89|729.39|729.29|160
1660636800000|2022-08-16 08:00:00|729.89|729.79|728.99|728.89|729.99|729.89|728.89|728.79|723
1660637100000|2022-08-16 08:05:00|728.89|728.79|729.39|729.29|729.59|729.49|728.39|728.29|2614
1660637400000|2022-08-16 08:10:00|729.49|729.39|729.59|729.49|729.99|729.89|729.29|729.19|157
1660637700000|2022-08-16 08:15:00|729.69|729.59|728.89|728.79|729.69|729.59|728.69|728.59|369
1660638000000|2022-08-16 08:20:00|728.79|728.69|729.79|729.69|729.99|729.89|728.79|728.69|187
1660638300000|2022-08-16 08:25:00|729.89|729.79|729.49|729.39|730.09|729.99|729.39|729.29|147
1660638600000|2022-08-16 08:30:00|729.39|729.29|729.69|729.59|729.69|729.59|729.29|729.19|110
1660638900000|2022-08-16 08:35:00|729.59|729.49|730.49|730.39|730.59|730.49|729.59|729.49|114
1660639200000|2022-08-16 08:40:00|730.39|730.29|730.59|730.49|730.89|730.79|730.39|730.29|235
1660639500000|2022-08-16 08:45:00|730.69|730.59|730.49|730.39|730.79|730.69|730.29|730.19|776
1660639800000|2022-08-16 08:50:00|730.39|730.29|730.69|730.59|731.09|730.99|730.29|730.19|671
1660640100000|2022-08-16 08:55:00|730.59|730.49|730.79|730.69|730.79|730.69|730.39|730.29|415
1660640400000|2022-08-16 09:00:00|730.89|730.79|729.89|729.79|730.89|730.79|729.89|729.79|1272
1660640700000|2022-08-16 09:05:00|729.99|729.89|729.19|729.09|730.09|729.99|729.09|728.99|108
1660641000000|2022-08-16 09:10:00|729.09|728.99|728.69|728.59|729.19|729.09|728.59|728.49|129
1660641300000|2022-08-16 09:15:00|728.59|728.49|728.59|728.49|728.99|728.89|728.39|728.29|1057
1660641600000|2022-08-16 09:20:00|728.49|728.39|728.49|728.39|728.69|728.59|728.39|728.29|134
1660641900000|2022-08-16 09:25:00|728.39|728.29|728.39|728.29|729.19|729.09|728.29|728.19|900
1660642200000|2022-08-16 09:30:00|728.49|728.39|728.39|728.29|728.49|728.39|728.09|727.99|98
1660642500000|2022-08-16 09:35:00|728.49|728.39|728.39|728.29|728.59|728.49|728.09|727.99|899
1660642800000|2022-08-16 09:40:00|728.49|728.39|728.89|728.79|729.09|728.99|728.39|728.29|1111
1660643100000|2022-08-16 09:45:00|728.99|728.89|728.59|728.49|729.09|728.99|728.59|728.49|76
1660643400000|2022-08-16 09:50:00|728.49|728.39|728.59|728.49|728.79|728.69|728.39|728.29|46
1660643700000|2022-08-16 09:55:00|728.69|728.59|728.59|728.49|728.79|728.69|728.39|728.29|82
1660644000000|2022-08-16 10:00:00|728.69|728.59|728.39|728.29|728.69|728.59|728.09|727.99|109
1660644300000|2022-08-16 10:05:00|728.49|728.39|727.69|727.59|728.49|728.39|727.69|727.59|122
1660644600000|2022-08-16 10:10:00|727.79|727.69|727.69|727.59|727.99|727.89|727.49|727.39|114
1660644900000|2022-08-16 10:15:00|727.79|727.69|727.89|727.79|728.09|727.99|727.39|727.29|128
1660645200000|2022-08-16 10:20:00|727.99|727.89|728.59|728.49|728.59|728.49|727.89|727.79|314
1660645500000|2022-08-16 10:25:00|728.69|728.59|728.29|728.19|728.69|728.59|728.29|728.19|110
1660645800000|2022-08-16 10:30:00|728.39|728.29|728.59|728.49|728.79|728.69|728.19|728.09|453
1660646100000|2022-08-16 10:35:00|728.69|728.59|728.29|728.19|728.69|728.59|728.19|728.09|46
1660646400000|2022-08-16 10:40:00|728.39|728.29|728.79|728.69|728.79|728.69|728.29|728.19|61
1660646700000|2022-08-16 10:45:00|728.69|728.59|728.69|728.59|728.89|728.79|728.49|728.39|350
1660647000000|2022-08-16 10:50:00|728.59|728.49|729.09|728.99|729.09|728.99|728.59|728.49|41
1660647300000|2022-08-16 10:55:00|729.19|729.09|729.09|728.99|729.29|729.19|728.89|728.79|58
1660647600000|2022-08-16 11:00:00|728.99|728.89|729.59|729.49|729.59|729.49|728.69|728.59|72
1660647900000|2022-08-16 11:05:00|729.69|729.59|729.69|729.59|729.79|729.69|729.59|729.49|54
1660648200000|2022-08-16 11:10:00|729.79|729.69|729.49|729.39|729.89|729.79|729.39|729.29|128
1660648500000|2022-08-16 11:15:00|729.39|729.29|729.39|729.29|729.59|729.49|729.29|729.19|40
1660648800000|2022-08-16 11:20:00|729.49|729.39|729.49|729.39|729.69|729.59|729.39|729.29|36
1660649100000|2022-08-16 11:25:00|729.39|729.29|729.69|729.59|729.89|729.79|729.39|729.29|106
1660649400000|2022-08-16 11:30:00|729.59|729.49|729.89|729.79|730.09|729.99|729.59|729.49|1185
1660649700000|2022-08-16 11:35:00|729.79|729.69|729.79|729.69|730.09|729.99|729.79|729.69|45
1660650000000|2022-08-16 11:40:00|729.72|729.62|729.62|729.52|729.82|729.72|729.42|729.32|686
1660650300000|2022-08-16 11:45:00|729.52|729.42|729.52|729.42|729.72|729.62|729.42|729.32|49
1660650600000|2022-08-16 11:50:00|729.62|729.52|729.72|729.62|729.82|729.72|729.52|729.42|66
1660650900000|2022-08-16 11:55:00|729.82|729.72|729.52|729.42|729.82|729.72|729.42|729.32|48
1660651200000|2022-08-16 12:00:00|729.62|729.52|729.22|729.12|729.62|729.52|728.92|728.82|68
1660651500000|2022-08-16 12:05:00|729.12|729.02|728.92|728.82|729.22|729.12|728.92|728.82|407
1660651800000|2022-08-16 12:10:00|729.02|728.92|729.32|729.22|729.52|729.42|728.92|728.82|84
1660652100000|2022-08-16 12:15:00|729.42|729.32|729.12|729.02|729.42|729.32|729.12|729.02|57
1660652400000|2022-08-16 12:20:00|729.02|728.92|728.62|728.52|729.02|728.92|728.62|728.52|77
1660652700000|2022-08-16 12:25:00|728.52|728.42|728.42|728.32|728.52|728.42|728.22|728.12|61
1660653000000|2022-08-16 12:30:00|728.52|728.42|728.02|727.92|728.62|728.52|727.62|727.52|90
1660653300000|2022-08-16 12:35:00|727.92|727.82|728.12|728.02|728.42|728.32|727.82|727.72|182
1660653600000|2022-08-16 12:40:00|728.22|728.12|727.72|727.62|728.22|728.12|727.62|727.52|100
1660653900000|2022-08-16 12:45:00|727.62|727.52|727.42|727.32|727.72|727.62|727.12|727.02|129
1660654200000|2022-08-16 12:50:00|727.32|727.22|727.32|727.22|727.72|727.62|727.12|727.02|130
1660654500000|2022-08-16 12:55:00|727.22|727.12|727.82|727.72|727.92|727.82|727.22|727.12|189
1660654800000|2022-08-16 13:00:00|727.72|727.62|727.92|727.82|728.12|728.02|727.62|727.52|100
1660655100000|2022-08-16 13:05:00|728.02|727.92|728.42|728.32|728.42|728.32|727.92|727.82|92
1660655400000|2022-08-16 13:10:00|728.32|728.22|728.32|728.22|728.32|728.22|727.92|727.82|579
1660655700000|2022-08-16 13:15:00|728.42|728.32|728.12|728.02|728.42|728.32|728.02|727.92|175
1660656000000|2022-08-16 13:20:00|728.22|728.12|727.72|727.62|728.32|728.22|727.72|727.62|708
1660656300000|2022-08-16 13:25:00|727.62|727.52|727.82|727.72|727.82|727.72|727.52|727.42|93
1660656600000|2022-08-16 13:30:00|727.72|727.62|728.42|728.32|728.62|728.52|727.52|727.42|394
1660656900000|2022-08-16 13:35:00|728.32|728.22|727.62|727.52|728.72|728.62|727.52|727.42|200
1660657200000|2022-08-16 13:40:00|727.72|727.62|727.52|727.42|727.92|727.82|727.12|727.02|195
1660657500000|2022-08-16 13:45:00|727.42|727.32|726.82|726.72|727.72|727.62|726.82|726.72|710
1660657800000|2022-08-16 13:50:00|726.72|726.62|727.62|727.52|727.72|727.62|726.52|726.42|223
1660658100000|2022-08-16 13:55:00|727.52|727.42|727.92|727.82|728.42|728.32|727.52|727.42|214
1660658400000|2022-08-16 14:00:00|727.82|727.72|727.12|727.02|728.02|727.92|726.82|726.72|278
1660658700000|2022-08-16 14:05:00|727.02|726.92|726.82|726.72|727.42|727.32|726.42|726.32|350
1660659000000|2022-08-16 14:10:00|726.81|726.71|727.01|726.91|727.41|727.31|726.61|726.51|234
1660659300000|2022-08-16 14:15:00|726.91|726.81|727.11|727.01|727.31|727.21|726.61|726.51|117
1660659600000|2022-08-16 14:20:00|727.01|726.91|727.11|727.01|727.31|727.21|726.91|726.81|187
1660659900000|2022-08-16 14:25:00|727.01|726.91|726.71|726.61|727.11|727.01|726.51|726.41|195
1660660200000|2022-08-16 14:30:00|726.61|726.51|725.51|725.41|726.71|726.61|725.51|725.41|180
1660660500000|2022-08-16 14:35:00|725.61|725.51|725.91|725.81|726.01|725.91|725.51|725.41|168
1660660800000|2022-08-16 14:40:00|726.01|725.91|726.71|726.61|726.81|726.71|726.01|725.91|196
1660661100000|2022-08-16 14:45:00|726.81|726.71|727.21|727.11|727.31|727.21|726.51|726.41|167
1660661400000|2022-08-16 14:50:00|727.31|727.21|727.61|727.51|728.01|727.91|727.21|727.11|402
1660661700000|2022-08-16 14:55:00|727.71|727.61|727.71|727.61|728.01|727.91|727.21|727.11|327
1660662000000|2022-08-16 15:00:00|727.61|727.51|727.11|727.01|728.31|728.21|727.01|726.91|223
1660662300000|2022-08-16 15:05:00|727.21|727.11|727.41|727.31|727.91|727.81|727.11|727.01|247
1660662600000|2022-08-16 15:10:00|727.31|727.21|728.11|728.01|728.21|728.11|727.31|727.21|214
1660662900000|2022-08-16 15:15:00|728.21|728.11|728.31|728.21|728.71|728.61|728.11|728.01|281
1660663200000|2022-08-16 15:20:00|728.21|728.11|728.01|727.91|728.31|728.21|727.81|727.71|203
1660663500000|2022-08-16 15:25:00|727.91|727.81|728.31|728.21|728.51|728.41|727.91|727.81|2587
1660663800000|2022-08-16 15:30:00|728.41|728.11|728.41|728.11|728.91|728.61|728.31|728.01|334
1660664100000|2022-08-16 15:35:00|728.31|728.01|728.61|728.31|728.61|728.31|728.21|727.91|106
1660664400000|2022-08-16 15:40:00|728.51|728.21|728.71|728.41|728.71|728.41|728.41|728.11|63
1660664700000|2022-08-16 15:45:00|728.81|728.51|729.31|729.01|729.41|729.11|728.61|728.31|65
1660665000000|2022-08-16 15:50:00|729.41|729.11|729.41|729.11|729.41|729.11|729.21|728.91|44
1660665300000|2022-08-16 15:55:00|729.51|729.21|729.41|729.11|729.71|729.41|729.11|728.81|57
1660665600000|2022-08-16 16:00:00|729.51|729.21|729.51|729.21|729.71|729.41|729.31|729.01|48
1660665900000|2022-08-16 16:05:00|729.61|729.31|729.61|729.31|729.71|729.41|729.51|729.21|38
1660666200000|2022-08-16 16:10:00|729.51|729.21|730.01|729.71|730.11|729.81|729.41|729.11|42
1660666500000|2022-08-16 16:15:00|730.11|729.81|730.61|730.31|730.71|730.41|730.11|729.81|46
1660666800000|2022-08-16 16:20:00|730.51|730.21|730.41|730.11|730.51|730.21|730.11|729.81|24
1660667100000|2022-08-16 16:25:00|730.31|730.01|729.91|729.61|730.41|730.11|729.91|729.61|25
1660667400000|2022-08-16 16:30:00|729.81|729.51|729.91|729.61|730.11|729.81|729.81|729.51|27
1660667700000|2022-08-16 16:35:00|730.01|729.71|729.51|729.21|730.01|729.71|729.51|729.21|33
1660668000000|2022-08-16 16:40:00|729.41|729.11|729.11|728.81|729.61|729.31|729.11|728.81|42
1660668300000|2022-08-16 16:45:00|729.21|728.91|729.21|728.91|729.31|729.01|729.11|728.81|18
1660668600000|2022-08-16 16:50:00|729.11|728.81|729.31|729.01|729.51|729.21|729.11|728.81|21
1660668900000|2022-08-16 16:55:00|729.41|729.11|729.31|729.01|729.41|729.11|729.31|729.01|11
1660669200000|2022-08-16 17:00:00|729.41|729.11|729.61|729.31|729.61|729.31|729.41|729.11|12
1660669500000|2022-08-16 17:05:00|729.71|729.41|730.01|729.71|730.01|729.71|729.61|729.31|14
1660669800000|2022-08-16 17:10:00|729.91|729.61|730.01|729.71|730.11|729.81|729.91|729.61|9
1660670100000|2022-08-16 17:15:00|729.91|729.61|730.01|729.71|730.21|729.91|729.91|729.61|10
1660670400000|2022-08-16 17:20:00|730.11|729.81|730.31|730.01|730.31|730.01|730.01|729.71|4
1660670700000|2022-08-16 17:25:00|730.41|730.11|730.11|729.81|730.41|730.11|730.11|729.81|18
1660671000000|2022-08-16 17:30:00|730.21|729.91|730.51|730.21|730.51|730.21|730.11|729.81|23
1660671300000|2022-08-16 17:35:00|730.61|730.31|731.11|730.81|731.21|730.91|730.51|730.21|20
1660671600000|2022-08-16 17:40:00|731.01|730.71|730.91|730.61|731.01|730.71|730.91|730.61|1
1660671900000|2022-08-16 17:45:00|731.01|730.71|731.01|730.71|731.11|730.81|731.01|730.71|3
1660672200000|2022-08-16 17:50:00|730.91|730.61|731.21|730.91|731.31|731.01|730.91|730.61|9
1660672500000|2022-08-16 17:55:00|731.11|730.81|731.21|730.91|731.41|731.11|731.01|730.71|12
1660672800000|2022-08-16 18:00:00|731.11|730.81|731.41|731.11|731.61|731.31|731.01|730.71|23
1660673100000|2022-08-16 18:05:00|731.51|731.21|731.71|731.41|731.71|731.41|731.31|731.01|9
1660673400000|2022-08-16 18:10:00|731.81|731.51|731.71|731.41|731.91|731.61|731.71|731.41|13
1660673700000|2022-08-16 18:15:00|731.81|731.51|731.71|731.41|731.81|731.51|731.61|731.31|4
1660674000000|2022-08-16 18:20:00|731.61|731.31|731.61|731.31|731.71|731.41|731.41|731.11|11
1660674300000|2022-08-16 18:25:00|731.51|731.21|731.61|731.31|731.61|731.31|731.31|731.01|12
1660674600000|2022-08-16 18:30:00|731.51|731.21|731.11|730.81|731.51|731.21|731.11|730.81|13
1660674900000|2022-08-16 18:35:00|731.01|730.71|729.81|729.51|731.11|730.81|729.71|729.41|47
1660675200000|2022-08-16 18:40:00|729.71|729.41|729.61|729.31|729.81|729.51|729.31|729.01|18
1660675500000|2022-08-16 18:45:00|729.51|729.21|728.81|728.51|729.51|729.21|728.41|728.11|21
1660675800000|2022-08-16 18:50:00|728.71|728.41|728.81|728.51|729.01|728.71|728.61|728.31|7
1660676100000|2022-08-16 18:55:00|728.91|728.61|729.51|729.21|729.51|729.21|728.91|728.61|9
1660676400000|2022-08-16 19:00:00|729.41|729.11|728.81|728.51|729.51|729.21|728.81|728.51|4
1660676700000|2022-08-16 19:05:00|728.91|728.61|729.41|729.11|729.51|729.21|728.91|728.61|7
1660677000000|2022-08-16 19:10:00|729.31|729.01|729.71|729.41|729.71|729.41|729.11|728.81|8
1660677300000|2022-08-16 19:15:00|729.61|729.31|730.21|729.91|730.21|729.91|729.51|729.21|14
1660677600000|2022-08-16 19:20:00|730.11|729.81|730.31|730.01|730.31|730.01|729.91|729.61|8
1660677900000|2022-08-16 19:25:00|730.41|730.11|730.61|730.31|730.71|730.41|730.31|730.01|37
1660678200000|2022-08-16 19:30:00|730.71|730.41|730.81|730.51|731.11|730.81|730.71|730.41|28
1660678500000|2022-08-16 19:35:00|730.91|730.61|730.71|730.41|731.01|730.71|730.61|730.31|10
1660678800000|2022-08-16 19:40:00|730.81|730.51|730.61|730.31|730.91|730.61|730.51|730.21|8
1660679100000|2022-08-16 19:45:00|730.71|730.41|731.11|730.81|731.11|730.81|730.61|730.31|13
1660679400000|2022-08-16 19:50:00|731.21|730.91|730.81|730.51|731.21|730.91|730.71|730.41|39
1660679700000|2022-08-16 19:55:00|730.91|730.61|730.81|730.31|730.91|730.61|730.51|730.21|57
1660680000000|2022-08-16 20:00:00|730.71|730.21|730.31|729.81|730.71|730.21|730.21|729.71|0
1660680300000|2022-08-16 20:05:00|730.21|729.71|730.21|729.71|730.41|729.91|730.21|729.71|0
1660680600000|2022-08-16 20:10:00|730.31|729.81|730.11|729.61|730.41|729.91|730.11|729.61|0
1660680900000|2022-08-16 20:15:00|730.01|729.51|730.21|729.71|730.21|729.71|729.91|729.41|0
1660681500000|2022-08-16 20:25:00|730.11|729.61|730.11|729.61|730.11|729.61|730.11|729.61|0
1660681800000|2022-08-16 20:30:00|730.21|729.71|730.31|729.81|730.31|729.81|730.21|729.71|0
1660682100000|2022-08-16 20:35:00|730.41|729.91|730.61|730.11|730.61|730.11|730.41|729.91|0
1660682700000|2022-08-16 20:45:00|730.71|730.21|730.81|730.31|730.91|730.41|730.61|730.11|0
1660683000000|2022-08-16 20:50:00|730.91|730.41|731.21|730.71|731.21|730.71|730.91|730.41|0
1660683600000|2022-08-16 21:00:00|731.11|730.61|731.11|730.61|731.11|730.61|731.11|730.61|0
1660684500000|2022-08-16 21:15:00|731.01|730.51|730.81|730.31|731.11|730.61|730.81|730.31|0
1660685100000|2022-08-16 21:25:00|730.91|730.41|730.71|730.21|730.91|730.41|730.71|730.21|0
1660685700000|2022-08-16 21:35:00|730.61|730.11|730.71|730.21|730.71|730.21|730.61|730.11|0
1660686000000|2022-08-16 21:40:00|730.91|730.41|730.91|730.41|730.91|730.41|730.91|730.41|0
1660687200000|2022-08-16 22:00:00|730.81|730.31|730.41|729.91|730.81|730.31|730.41|729.91|0
1660687500000|2022-08-16 22:05:00|730.31|729.81|730.31|729.81|730.41|729.91|730.21|729.71|0
1660687800000|2022-08-16 22:10:00|730.41|729.91|730.41|729.91|730.41|729.91|730.31|729.81|0
1660688100000|2022-08-16 22:15:00|730.31|729.81|730.31|729.81|730.41|729.91|730.21|729.71|0
1660688400000|2022-08-16 22:20:00|730.41|729.91|730.31|729.81|730.51|730.01|730.31|729.81|0
1660688700000|2022-08-16 22:25:00|730.41|729.91|730.41|729.91|730.41|729.91|730.31|729.81|0
1660689000000|2022-08-16 22:30:00|730.51|730.01|730.31|729.81|730.51|730.01|730.31|729.81|0
1660689300000|2022-08-16 22:35:00|730.21|729.71|730.41|729.91|730.41|729.91|730.21|729.71|0
1660689600000|2022-08-16 22:40:00|730.51|730.01|730.51|730.01|730.61|730.11|730.41|729.91|0
1660689900000|2022-08-16 22:45:00|730.41|729.91|730.31|729.81|730.51|730.01|730.31|729.81|0
1660690200000|2022-08-16 22:50:00|730.41|729.91|730.41|729.91|730.41|729.91|730.41|729.91|0
1660690800000|2022-08-16 23:00:00|730.31|729.81|730.31|729.81|730.41|729.91|730.31|729.81|0
1660691100000|2022-08-16 23:05:00|730.21|729.71|730.21|729.71|730.31|729.81|730.11|729.61|0
1660691400000|2022-08-16 23:10:00|730.31|729.81|730.31|729.81|730.31|729.81|730.21|729.71|0
1660691700000|2022-08-16 23:15:00|730.51|730.01|730.31|729.81|730.51|730.01|730.31|729.81|0
1660692000000|2022-08-16 23:20:00|730.41|729.91|730.31|729.81|730.41|729.91|730.21|729.71|0
1660692300000|2022-08-16 23:25:00|730.21|729.71|730.11|729.61|730.31|729.81|730.11|729.61|0
1660692600000|2022-08-16 23:30:00|730.11|729.61|730.01|729.51|730.11|729.61|730.01|729.51|0
1660692900000|2022-08-16 23:35:00|730.11|729.61|730.11|729.61|730.11|729.61|730.01|729.51|0
1660693200000|2022-08-16 23:40:00|730.01|729.51|730.11|729.61|730.11|729.61|730.01|729.51|0
1660693500000|2022-08-16 23:45:00|730.21|729.71|730.31|729.81|730.31|729.81|730.11|729.61|0
1660693800000|2022-08-16 23:50:00|730.21|729.71|730.51|730.01|730.51|730.01|730.21|729.71|0
1660694100000|2022-08-16 23:55:00|730.61|730.11|730.61|730.11|730.81|730.31|730.51|730.01|0
1660694400000|2022-08-17 00:00:00|730.51|730.01|730.41|729.91|730.71|730.21|730.21|729.71|0
1660694700000|2022-08-17 00:05:00|730.51|730.01|730.71|730.21|730.71|730.21|730.41|729.91|0
1660695000000|2022-08-17 00:10:00|730.61|730.11|731.11|730.61|731.11|730.61|730.61|730.11|0
1660695300000|2022-08-17 00:15:00|731.01|730.51|731.41|730.91|731.81|731.31|731.01|730.51|0
1660695600000|2022-08-17 00:20:00|731.21|730.71|731.01|730.51|731.21|730.71|730.71|730.21|0
1660695900000|2022-08-17 00:25:00|730.81|730.31|730.51|730.01|730.81|730.31|730.51|730.01|0
1660696200000|2022-08-17 00:30:00|730.41|729.91|731.01|730.51|731.01|730.51|730.41|729.91|0
1660696500000|2022-08-17 00:35:00|730.81|730.31|730.81|730.31|731.01|730.51|730.81|730.31|0
1660696800000|2022-08-17 00:40:00|731.01|730.51|730.81|730.31|731.01|730.51|730.81|730.31|0
1660697100000|2022-08-17 00:45:00|730.61|730.11|731.01|730.51|731.01|730.51|730.61|730.11|0
1660698000000|2022-08-17 01:00:00|730.81|730.31|730.61|730.11|730.81|730.31|730.61|730.11|0
1660698300000|2022-08-17 01:05:00|730.81|730.31|730.61|730.11|730.81|730.31|730.61|730.11|0
1660698600000|2022-08-17 01:10:00|730.81|730.31|730.81|730.31|731.01|730.51|730.81|730.31|0
1660698900000|2022-08-17 01:15:00|731.01|730.51|730.81|730.31|731.21|730.71|730.81|730.31|0
1660699500000|2022-08-17 01:25:00|730.61|730.11|730.61|730.11|730.61|730.11|730.41|729.91|0
1660699800000|2022-08-17 01:30:00|730.81|730.31|731.01|730.51|731.01|730.51|730.81|730.31|0
1660700100000|2022-08-17 01:35:00|730.81|730.31|730.41|729.91|730.81|730.31|730.41|729.91|0
1660700400000|2022-08-17 01:40:00|730.61|730.11|730.61|730.11|730.81|730.31|730.61|730.11|0
1660700700000|2022-08-17 01:45:00|730.81|730.31|730.61|730.11|730.81|730.31|730.41|729.91|0
1660701000000|2022-08-17 01:50:00|730.81|730.31|730.81|730.31|730.81|730.31|730.61|730.11|0
1660701300000|2022-08-17 01:55:00|731.01|730.51|731.01|730.51|731.01|730.51|731.01|730.51|0
1660701600000|2022-08-17 02:00:00|730.81|730.31|730.81|730.31|730.81|730.31|730.81|730.31|0
1660701900000|2022-08-17 02:05:00|730.61|730.11|730.61|730.11|730.61|730.11|730.41|729.91|0
1660702200000|2022-08-17 02:10:00|730.41|729.91|730.61|730.11|730.61|730.11|730.41|729.91|0
1660702500000|2022-08-17 02:15:00|730.81|730.31|730.81|730.31|730.81|730.31|730.81|730.31|0
1660702800000|2022-08-17 02:20:00|730.71|730.21|730.61|730.11|731.01|730.51|730.61|730.11|0
1660703100000|2022-08-17 02:25:00|730.81|730.31|730.81|730.31|730.81|730.31|730.81|730.31|0
1660703400000|2022-08-17 02:30:00|731.01|730.51|731.21|730.71|731.21|730.71|730.81|730.31|0
1660703700000|2022-08-17 02:35:00|731.31|730.81|730.81|730.31|731.41|730.91|730.81|730.31|0
1660704000000|2022-08-17 02:40:00|731.01|730.51|731.01|730.51|731.21|730.71|730.81|730.31|0
1660704300000|2022-08-17 02:45:00|731.21|730.71|731.21|730.71|731.21|730.71|731.21|730.71|0
1660704600000|2022-08-17 02:50:00|731.01|730.51|731.41|730.91|731.41|730.91|731.01|730.51|0
1660704900000|2022-08-17 02:55:00|731.21|730.71|731.21|730.71|731.61|731.11|731.21|730.71|0
1660705200000|2022-08-17 03:00:00|731.41|730.91|731.41|730.91|731.41|730.91|731.21|730.71|0
1660705800000|2022-08-17 03:10:00|731.61|731.11|731.21|730.71|731.61|731.11|731.21|730.71|0
1660706100000|2022-08-17 03:15:00|731.01|730.51|731.01|730.51|731.01|730.51|731.01|730.51|0
1660706700000|2022-08-17 03:25:00|731.21|730.71|731.01|730.51|731.21|730.71|731.01|730.51|0
1660707000000|2022-08-17 03:30:00|730.81|730.31|730.81|730.31|730.81|730.31|730.81|730.31|0
1660707300000|2022-08-17 03:35:00|731.01|730.51|731.01|730.51|731.01|730.51|731.01|730.51|0
1660707900000|2022-08-17 03:45:00|730.81|730.31|730.81|730.31|731.01|730.51|730.81|730.31|0
1660708200000|2022-08-17 03:50:00|731.01|730.51|731.01|730.51|731.01|730.51|731.01|730.51|0
1660708500000|2022-08-17 03:55:00|731.21|730.71|731.21|730.71|731.21|730.71|731.21|730.71|0
1660708800000|2022-08-17 04:00:00|731.41|730.91|731.61|731.11|731.61|731.11|731.41|730.91|0
1660709100000|2022-08-17 04:05:00|731.41|730.91|731.41|730.91|731.51|731.01|731.41|730.91|0
1660710300000|2022-08-17 04:25:00|731.61|731.11|731.61|731.11|731.61|731.11|731.41|730.91|0
1660710600000|2022-08-17 04:30:00|731.51|731.01|731.81|731.31|731.81|731.31|731.51|731.01|0
1660710900000|2022-08-17 04:35:00|731.61|731.11|731.61|731.11|731.81|731.31|731.61|731.11|0
1660711200000|2022-08-17 04:40:00|731.81|731.31|731.81|731.31|731.81|731.31|731.81|731.31|0
1660711500000|2022-08-17 04:45:00|731.61|731.11|731.61|731.11|731.81|731.31|731.61|731.11|0
1660711800000|2022-08-17 04:50:00|731.71|731.21|731.81|731.31|731.81|731.31|731.71|731.21|0
1660712400000|2022-08-17 05:00:00|732.01|731.51|732.11|731.61|732.11|731.61|732.01|731.51|0
1660712700000|2022-08-17 05:05:00|732.21|731.71|732.01|731.51|732.21|731.71|732.01|731.51|0
1660713000000|2022-08-17 05:10:00|732.11|731.61|732.11|731.61|732.21|731.71|732.01|731.51|0
1660713300000|2022-08-17 05:15:00|732.01|731.51|732.11|731.61|732.11|731.61|732.01|731.51|0
1660713600000|2022-08-17 05:20:00|732.21|731.71|732.01|731.51|732.21|731.71|732.01|731.51|0
1660713900000|2022-08-17 05:25:00|731.81|731.31|731.81|731.31|731.81|731.31|731.81|731.31|0
1660714200000|2022-08-17 05:30:00|732.01|731.51|732.01|731.51|732.01|731.51|732.01|731.51|0
1660714500000|2022-08-17 05:35:00|731.81|731.31|731.81|731.31|731.91|731.41|731.81|731.31|0
1660714800000|2022-08-17 05:40:00|731.61|731.11|731.61|731.11|731.81|731.31|731.61|731.11|0
1660715100000|2022-08-17 05:45:00|731.81|731.31|731.41|730.91|731.81|731.31|731.41|730.91|0
1660715400000|2022-08-17 05:50:00|731.61|731.11|731.61|731.11|731.61|731.11|731.61|731.11|0
1660715700000|2022-08-17 05:55:00|731.81|731.31|732.01|731.51|732.01|731.51|731.81|731.31|0
1660716000000|2022-08-17 06:00:00|731.51|731.21|731.21|730.91|731.51|731.21|730.71|730.41|45
1660716300000|2022-08-17 06:05:00|731.41|731.11|730.81|730.51|731.41|731.11|730.81|730.51|25
1660716600000|2022-08-17 06:10:00|730.91|730.61|730.51|730.21|730.91|730.61|730.41|730.11|12
1660716900000|2022-08-17 06:15:00|730.61|730.31|730.21|729.91|730.71|730.41|730.11|729.81|34
1660717200000|2022-08-17 06:20:00|730.11|729.81|730.21|729.91|730.31|730.01|730.01|729.71|6
1660717500000|2022-08-17 06:25:00|730.31|730.01|730.21|729.91|730.51|730.21|730.11|729.81|10
1660717800000|2022-08-17 06:30:00|730.31|730.01|730.11|729.81|730.31|730.01|730.01|729.71|43
1660718100000|2022-08-17 06:35:00|730.01|729.71|729.71|729.41|730.01|729.71|729.71|729.41|9
1660718400000|2022-08-17 06:40:00|729.81|729.51|729.91|729.61|730.01|729.71|729.71|729.41|2
1660718700000|2022-08-17 06:45:00|729.81|729.51|729.81|729.51|730.01|729.71|729.81|729.51|6
1660719000000|2022-08-17 06:50:00|729.71|729.41|729.71|729.41|729.91|729.61|729.61|729.31|24
1660719300000|2022-08-17 06:55:00|729.61|729.31|729.61|729.31|729.81|729.51|729.51|729.21|31
1660719600000|2022-08-17 07:00:00|729.51|729.41|730.11|730.01|730.91|730.81|729.51|729.41|702
1660719900000|2022-08-17 07:05:00|730.01|729.91|729.61|729.51|730.01|729.91|729.51|729.41|273
1660720200000|2022-08-17 07:10:00|729.51|729.41|730.01|729.91|730.21|730.11|729.21|729.11|253
1660720500000|2022-08-17 07:15:00|730.11|730.01|729.71|729.61|730.41|730.31|729.71|729.61|200
1660720800000|2022-08-17 07:20:00|729.61|729.51|730.41|730.31|730.41|730.31|729.51|729.41|152
1660721100000|2022-08-17 07:25:00|730.51|730.41|730.21|730.11|730.81|730.71|730.21|730.11|240
1660721400000|2022-08-17 07:30:00|730.11|730.01|729.41|729.31|730.11|730.01|729.41|729.31|136
1660721700000|2022-08-17 07:35:00|729.31|729.21|729.61|729.51|730.11|730.01|729.31|729.21|90
1660722000000|2022-08-17 07:40:00|729.51|729.41|728.81|728.71|729.61|729.51|728.81|728.71|129
1660722300000|2022-08-17 07:45:00|728.91|728.81|728.71|728.61|729.21|729.11|728.61|728.51|363
1660722600000|2022-08-17 07:50:00|728.81|728.71|728.91|728.81|729.11|729.01|728.61|728.51|499
1660722900000|2022-08-17 07:55:00|728.81|728.71|728.51|728.41|728.91|728.81|728.31|728.21|140
1660723200000|2022-08-17 08:00:00|728.31|728.21|728.31|728.21|728.41|728.31|727.31|727.21|347
1660723500000|2022-08-17 08:05:00|728.21|728.11|728.01|727.91|728.41|728.31|727.81|727.71|72
1660723800000|2022-08-17 08:10:00|728.11|728.01|728.71|728.61|728.81|728.71|727.61|727.51|1188
1660724100000|2022-08-17 08:15:00|728.81|728.71|728.31|728.21|728.81|728.71|728.31|728.21|62
1660724400000|2022-08-17 08:20:00|728.21|728.11|728.51|728.41|728.61|728.51|727.91|727.81|1051
1660724700000|2022-08-17 08:25:00|728.41|728.31|728.21|728.11|728.51|728.41|728.01|727.91|55
1660725000000|2022-08-17 08:30:00|728.31|728.21|728.51|728.41|729.01|728.91|727.41|727.31|302
1660725300000|2022-08-17 08:35:00|728.41|728.31|728.01|727.91|728.61|728.51|727.51|727.41|178
1660725600000|2022-08-17 08:40:00|728.11|728.01|727.71|727.61|728.21|728.11|727.71|727.61|524
1660725900000|2022-08-17 08:45:00|727.81|727.71|726.81|726.71|727.81|727.71|726.71|726.61|681
1660726200000|2022-08-17 08:50:00|726.91|726.81|727.51|727.41|727.61|727.51|726.51|726.41|1611
1660726500000|2022-08-17 08:55:00|727.41|727.31|726.81|726.71|727.51|727.41|726.61|726.51|95
1660726800000|2022-08-17 09:00:00|726.91|726.81|727.41|727.31|727.71|727.61|726.71|726.61|95
1660727100000|2022-08-17 09:05:00|727.51|727.41|727.51|727.41|728.01|727.91|727.31|727.21|97
1660727400000|2022-08-17 09:10:00|727.41|727.31|727.11|727.01|727.41|727.31|726.91|726.81|103
1660727700000|2022-08-17 09:15:00|727.21|727.11|727.31|727.21|727.51|727.41|727.11|727.01|55
1660728000000|2022-08-17 09:20:00|727.21|727.11|727.31|727.21|727.51|727.41|726.71|726.61|84
1660728300000|2022-08-17 09:25:00|727.21|727.11|727.51|727.41|727.61|727.51|727.21|727.11|94
1660728600000|2022-08-17 09:30:00|727.61|727.51|727.51|727.41|727.61|727.51|727.31|727.21|131
1660728900000|2022-08-17 09:35:00|727.41|727.31|727.71|727.61|727.71|727.61|727.01|726.91|79
1660729200000|2022-08-17 09:40:00|727.61|727.51|727.81|727.71|728.11|728.01|727.61|727.51|72
1660729500000|2022-08-17 09:45:00|727.71|727.61|727.21|727.11|727.91|727.81|727.21|727.11|680
1660729800000|2022-08-17 09:50:00|727.11|727.01|727.21|727.11|727.51|727.41|727.01|726.91|77
1660730100000|2022-08-17 09:55:00|727.11|727.01|727.11|727.01|727.21|727.11|726.81|726.71|89
1660730400000|2022-08-17 10:00:00|727.01|726.91|726.51|726.41|727.21|727.11|726.31|726.21|187
1660730700000|2022-08-17 10:05:00|726.41|726.31|727.01|726.91|727.01|726.91|726.41|726.31|71
1660731000000|2022-08-17 10:10:00|726.91|726.81|727.01|726.91|727.11|727.01|726.71|726.61|75
1660731300000|2022-08-17 10:15:00|727.11|727.01|726.21|726.11|727.21|727.11|726.11|726.01|121
1660731600000|2022-08-17 10:20:00|726.11|726.01|726.01|725.91|726.51|726.41|726.01|725.91|76
1660731900000|2022-08-17 10:25:00|725.91|725.81|726.71|726.61|726.81|726.71|725.91|725.81|112
1660732200000|2022-08-17 10:30:00|726.61|726.51|726.91|726.81|726.91|726.81|725.71|725.61|136
1660732500000|2022-08-17 10:35:00|727.01|726.91|727.11|727.01|727.21|727.11|726.71|726.61|96
1660732800000|2022-08-17 10:40:00|727.01|726.91|727.11|727.01|727.31|727.21|726.81|726.71|73
1660733100000|2022-08-17 10:45:00|727.01|726.91|726.91|726.81|727.11|727.01|726.71|726.61|69
1660733400000|2022-08-17 10:50:00|726.81|726.71|727.01|726.91|727.11|727.01|726.71|726.61|65
1660733700000|2022-08-17 10:55:00|727.11|727.01|727.21|727.11|727.21|727.11|726.71|726.61|79
1660734000000|2022-08-17 11:00:00|727.31|727.21|726.31|726.21|727.91|727.81|726.21|726.11|1689
1660734300000|2022-08-17 11:05:00|726.41|726.31|725.61|725.51|726.51|726.41|725.61|725.51|113
1660734600000|2022-08-17 11:10:00|725.71|725.61|725.41|725.31|726.01|725.91|725.41|725.31|301
1660734900000|2022-08-17 11:15:00|725.31|725.21|725.21|725.11|725.71|725.61|724.91|724.81|139
1660735200000|2022-08-17 11:20:00|725.31|725.21|725.41|725.31|725.61|725.51|725.11|725.01|53
1660735500000|2022-08-17 11:25:00|725.51|725.41|724.81|724.71|725.51|725.41|724.81|724.71|89
1660735800000|2022-08-17 11:30:00|724.91|724.81|725.01|724.91|725.21|725.11|724.41|724.31|113
1660736100000|2022-08-17 11:35:00|725.11|725.01|725.01|724.91|725.31|725.21|724.61|724.51|273
1660736400000|2022-08-17 11:40:00|724.98|724.88|725.08|724.98|725.18|725.08|724.78|724.68|79
1660736700000|2022-08-17 11:45:00|725.18|725.08|724.88|724.78|725.28|725.18|724.78|724.68|129
1660737000000|2022-08-17 11:50:00|724.98|724.88|724.98|724.88|724.98|724.88|724.68|724.58|201
1660737300000|2022-08-17 11:55:00|725.08|724.98|724.58|724.48|725.08|724.98|724.48|724.38|110
1660737600000|2022-08-17 12:00:00|724.68|724.58|725.08|724.98|725.28|725.18|724.58|724.48|105
1660737900000|2022-08-17 12:05:00|724.98|724.88|725.28|725.18|725.48|725.38|724.78|724.68|160
1660738200000|2022-08-17 12:10:00|725.38|725.28|724.78|724.68|725.88|725.78|724.68|724.58|90
1660738500000|2022-08-17 12:15:00|724.88|724.78|725.18|725.08|725.38|725.28|724.78|724.68|75
1660738800000|2022-08-17 12:20:00|725.08|724.98|724.38|724.28|725.18|725.08|724.28|724.18|68
1660739100000|2022-08-17 12:25:00|724.28|724.18|724.48|724.38|724.58|724.48|724.08|723.98|78
1660739400000|2022-08-17 12:30:00|724.38|724.28|724.58|724.48|724.68|724.58|723.48|723.38|187
1660739700000|2022-08-17 12:35:00|724.48|724.38|725.28|725.18|725.38|725.28|724.48|724.38|111
1660740000000|2022-08-17 12:40:00|725.38|725.28|724.38|724.28|725.38|725.28|724.38|724.28|92
1660740300000|2022-08-17 12:45:00|724.48|724.38|724.58|724.48|724.88|724.78|724.38|724.28|86
1660740600000|2022-08-17 12:50:00|724.48|724.38|724.08|723.98|724.98|724.88|724.08|723.98|149
1660740900000|2022-08-17 12:55:00|724.18|724.08|723.68|723.58|724.28|724.18|723.58|723.48|129
1660741200000|2022-08-17 13:00:00|723.58|723.48|724.28|724.18|724.28|724.18|723.58|723.48|103
1660741500000|2022-08-17 13:05:00|724.38|724.28|725.08|724.98|725.08|724.98|724.28|724.18|105
1660741800000|2022-08-17 13:10:00|724.98|724.88|725.28|725.18|725.28|725.18|724.48|724.38|130
1660742100000|2022-08-17 13:15:00|725.18|725.08|724.78|724.68|725.38|725.28|724.38|724.28|201
1660742400000|2022-08-17 13:20:00|724.88|724.78|725.28|725.18|725.38|725.28|724.68|724.58|125
1660742700000|2022-08-17 13:25:00|725.18|725.08|724.98|724.88|725.28|725.18|724.88|724.78|178
1660743000000|2022-08-17 13:30:00|725.08|724.98|724.58|724.48|725.58|725.48|724.58|724.48|2046
1660743300000|2022-08-17 13:35:00|724.68|724.58|724.98|724.88|725.68|725.58|724.68|724.58|558
1660743600000|2022-08-17 13:40:00|724.88|724.78|724.48|724.38|724.98|724.88|723.78|723.68|154
1660743900000|2022-08-17 13:45:00|724.38|724.28|724.98|724.88|725.18|725.08|723.98|723.88|686
1660744200000|2022-08-17 13:50:00|725.08|724.98|724.88|724.78|725.28|725.18|724.28|724.18|192
1660744500000|2022-08-17 13:55:00|724.98|724.88|725.18|725.08|725.58|725.48|724.78|724.68|301
1660744800000|2022-08-17 14:00:00|725.08|724.98|724.88|724.78|725.08|724.98|724.28|724.18|183
1660745100000|2022-08-17 14:05:00|724.98|724.88|724.68|724.58|725.78|725.68|724.68|724.58|187
1660745400000|2022-08-17 14:10:00|724.67|724.57|723.47|723.37|724.87|724.77|723.27|723.17|276
1660745700000|2022-08-17 14:15:00|723.37|723.27|723.67|723.57|723.87|723.77|722.97|722.87|198
1660746000000|2022-08-17 14:20:00|723.77|723.67|723.87|723.77|724.57|724.47|723.57|723.47|118
1660746300000|2022-08-17 14:25:00|723.97|723.87|723.97|723.87|724.27|724.17|723.77|723.67|77
1660746600000|2022-08-17 14:30:00|724.07|723.97|724.17|724.07|724.37|724.27|723.67|723.57|107
1660746900000|2022-08-17 14:35:00|724.27|724.17|723.87|723.77|724.27|724.17|723.17|723.07|153
1660747200000|2022-08-17 14:40:00|723.77|723.67|724.47|724.37|724.77|724.67|723.77|723.67|118
1660747500000|2022-08-17 14:45:00|724.37|724.27|723.97|723.87|724.77|724.67|723.97|723.87|105
1660747800000|2022-08-17 14:50:00|724.07|723.97|723.07|722.97|724.07|723.97|722.97|722.87|138
1660748100000|2022-08-17 14:55:00|722.97|722.87|722.97|722.87|723.37|723.27|722.67|722.57|142
1660748400000|2022-08-17 15:00:00|723.07|722.97|723.27|723.17|723.47|723.37|722.77|722.67|170
1660748700000|2022-08-17 15:05:00|723.37|723.27|722.97|722.87|723.37|723.27|722.47|722.37|235
1660749000000|2022-08-17 15:10:00|723.07|722.97|722.97|722.87|723.57|723.47|722.87|722.77|147
1660749300000|2022-08-17 15:15:00|722.87|722.77|722.97|722.87|723.27|723.17|722.37|722.27|274
1660749600000|2022-08-17 15:20:00|723.07|722.97|723.47|723.37|723.57|723.47|722.87|722.77|238
1660749900000|2022-08-17 15:25:00|723.57|723.47|723.27|723.17|723.67|723.57|722.87|722.77|417
1660750200000|2022-08-17 15:30:00|723.37|723.07|723.07|722.77|723.87|723.57|722.57|722.27|3018
1660750500000|2022-08-17 15:35:00|723.17|722.87|722.37|722.07|723.27|722.97|722.27|721.97|268
1660750800000|2022-08-17 15:40:00|722.47|722.17|721.97|721.67|722.57|722.27|721.67|721.37|116
1660751100000|2022-08-17 15:45:00|722.07|721.77|722.07|721.77|722.37|722.07|721.77|721.47|85
1660751400000|2022-08-17 15:50:00|721.97|721.67|722.57|722.27|722.57|722.27|721.97|721.67|52
1660751700000|2022-08-17 15:55:00|722.47|722.17|722.57|722.27|722.77|722.47|722.37|722.07|557
1660752000000|2022-08-17 16:00:00|722.67|722.37|723.17|722.87|723.27|722.97|722.57|722.27|1761
1660752300000|2022-08-17 16:05:00|723.27|722.97|723.17|722.87|723.57|723.27|723.17|722.87|48
1660752600000|2022-08-17 16:10:00|723.27|722.97|723.17|722.87|723.27|722.97|722.67|722.37|17
1660752900000|2022-08-17 16:15:00|723.27|722.97|723.47|723.17|723.57|723.27|723.17|722.87|15
1660753200000|2022-08-17 16:20:00|723.37|723.07|724.27|723.97|724.27|723.97|723.27|722.97|30
1660753500000|2022-08-17 16:25:00|724.17|723.87|724.47|724.17|724.47|724.17|723.97|723.67|19
1660753800000|2022-08-17 16:30:00|724.37|724.07|724.77|724.47|724.87|724.57|724.37|724.07|26
1660754100000|2022-08-17 16:35:00|724.87|724.57|725.07|724.77|725.47|725.17|724.87|724.57|43
1660754400000|2022-08-17 16:40:00|724.97|724.67|725.07|724.77|725.27|724.97|724.77|724.47|52
1660754700000|2022-08-17 16:45:00|725.17|724.87|725.17|724.87|725.37|725.07|725.07|724.77|37
1660755000000|2022-08-17 16:50:00|725.07|724.77|724.97|724.67|725.27|724.97|724.87|724.57|10
1660755300000|2022-08-17 16:55:00|725.07|724.77|725.47|725.17|725.57|725.27|724.97|724.67|10
1660755600000|2022-08-17 17:00:00|725.37|725.07|725.37|725.07|725.57|725.27|724.77|724.47|52
1660755900000|2022-08-17 17:05:00|725.47|725.17|724.97|724.67|725.57|725.27|724.87|724.57|14
1660756200000|2022-08-17 17:10:00|725.07|724.77|725.37|725.07|725.47|725.17|725.07|724.77|13
1660756500000|2022-08-17 17:15:00|725.47|725.17|725.27|724.97|725.67|725.37|725.27|724.97|25
1660756800000|2022-08-17 17:20:00|725.37|725.07|725.57|725.27|725.77|725.47|725.37|725.07|16
1660757100000|2022-08-17 17:25:00|725.67|725.37|726.37|726.07|726.37|726.07|725.67|725.37|22
1660757400000|2022-08-17 17:30:00|726.47|726.17|726.07|725.77|726.67|726.37|725.97|725.67|18
1660757700000|2022-08-17 17:35:00|726.17|725.87|726.17|725.87|726.27|725.97|725.87|725.57|11
1660758000000|2022-08-17 17:40:00|726.27|725.97|726.07|725.77|726.37|726.07|726.07|725.77|6
1660758300000|2022-08-17 17:45:00|726.17|725.87|726.07|725.77|726.27|725.97|725.97|725.67|7
1660758600000|2022-08-17 17:50:00|726.17|725.87|726.27|725.97|726.47|726.17|726.17|725.87|5
1660758900000|2022-08-17 17:55:00|726.17|725.87|726.37|726.07|726.57|726.27|726.07|725.77|31
1660759200000|2022-08-17 18:00:00|726.57|726.27|726.87|726.57|727.77|727.47|725.67|725.37|119
1660759500000|2022-08-17 18:05:00|726.77|726.47|727.27|726.97|727.67|727.37|726.07|725.77|22
1660759800000|2022-08-17 18:10:00|727.17|726.87|728.27|727.97|728.27|727.97|726.97|726.67|41
1660760100000|2022-08-17 18:15:00|728.37|728.07|727.97|727.67|728.47|728.17|727.47|727.17|30
1660760400000|2022-08-17 18:20:00|727.77|727.47|727.47|727.17|727.87|727.57|727.07|726.77|10
1660760700000|2022-08-17 18:25:00|727.57|727.27|728.07|727.77|728.17|727.87|727.37|727.07|5
1660761000000|2022-08-17 18:30:00|728.17|727.87|728.27|727.97|728.47|728.17|727.87|727.57|9
1660761300000|2022-08-17 18:35:00|728.37|728.07|728.77|728.47|728.87|728.57|728.27|727.97|14
1660761600000|2022-08-17 18:40:00|728.87|728.57|727.77|727.47|728.87|728.57|727.77|727.47|43
1660761900000|2022-08-17 18:45:00|727.87|727.57|727.87|727.57|728.07|727.77|727.57|727.27|5
1660762200000|2022-08-17 18:50:00|727.97|727.67|727.57|727.27|728.07|727.77|727.57|727.27|2
1660762500000|2022-08-17 18:55:00|727.67|727.37|727.57|727.27|727.97|727.67|727.57|727.27|16
1660762800000|2022-08-17 19:00:00|727.67|727.37|727.87|727.57|727.97|727.67|727.47|727.17|6
1660763100000|2022-08-17 19:05:00|727.97|727.67|727.17|726.87|728.07|727.77|727.17|726.87|9
1660763400000|2022-08-17 19:10:00|727.27|726.97|726.07|725.77|727.27|726.97|725.57|725.27|26
1660763700000|2022-08-17 19:15:00|726.17|725.87|725.97|725.67|726.27|725.97|725.77|725.47|9
1660764000000|2022-08-17 19:20:00|725.87|725.57|726.17|725.87|726.17|725.87|725.37|725.07|51
1660764300000|2022-08-17 19:25:00|726.27|725.97|726.37|726.07|726.37|726.07|725.77|725.47|19
1660764600000|2022-08-17 19:30:00|726.27|725.97|726.17|725.87|726.27|725.97|725.77|725.47|12
1660764900000|2022-08-17 19:35:00|726.07|725.77|726.17|725.87|726.37|726.07|726.07|725.77|26
1660765200000|2022-08-17 19:40:00|726.27|725.97|726.37|726.07|726.47|726.17|726.17|725.87|12
1660765500000|2022-08-17 19:45:00|726.27|725.97|725.77|725.47|726.27|725.97|725.67|725.37|12
1660765800000|2022-08-17 19:50:00|725.87|725.57|726.07|725.77|726.17|725.87|725.47|725.17|40
1660766100000|2022-08-17 19:55:00|725.97|725.67|726.27|725.77|726.27|725.97|725.87|725.57|24
1660766400000|2022-08-17 20:00:00|726.17|725.67|726.57|726.07|726.67|726.17|726.17|725.67|0
1660766700000|2022-08-17 20:05:00|726.67|726.17|726.77|726.27|726.77|726.27|726.47|725.97|0
1660767000000|2022-08-17 20:10:00|726.87|726.37|726.87|726.37|726.97|726.47|726.67|726.17|0
1660767300000|2022-08-17 20:15:00|726.77|726.27|726.87|726.37|726.87|726.37|726.67|726.17|0
1660767600000|2022-08-17 20:20:00|726.77|726.27|726.77|726.27|726.87|726.37|726.77|726.27|0
1660767900000|2022-08-17 20:25:00|726.87|726.37|726.87|726.37|726.87|726.37|726.87|726.37|0
1660768200000|2022-08-17 20:30:00|726.97|726.47|726.87|726.37|726.97|726.47|726.87|726.37|0
1660768800000|2022-08-17 20:40:00|726.97|726.47|726.97|726.47|726.97|726.47|726.87|726.37|0
1660769100000|2022-08-17 20:45:00|726.87|726.37|726.87|726.37|726.97|726.47|726.87|726.37|0
1660769400000|2022-08-17 20:50:00|726.97|726.47|726.77|726.27|726.97|726.47|726.77|726.27|0
1660769700000|2022-08-17 20:55:00|726.87|726.37|726.87|726.37|726.97|726.47|726.77|726.27|0
1660770300000|2022-08-17 21:05:00|726.77|726.27|726.77|726.27|726.87|726.37|726.77|726.27|0
1660771200000|2022-08-17 21:20:00|726.87|726.37|726.77|726.27|726.87|726.37|726.77|726.27|0
1660771800000|2022-08-17 21:30:00|726.87|726.37|726.77|726.27|726.87|726.37|726.77|726.27|0
1660772400000|2022-08-17 21:40:00|726.67|726.17|726.67|726.17|726.67|726.17|726.67|726.17|0
1660773600000|2022-08-17 22:00:00|726.57|726.07|726.07|725.57|726.67|726.17|725.97|725.47|0
1660773900000|2022-08-17 22:05:00|725.97|725.47|726.07|725.57|726.17|725.67|725.97|725.47|0
1660774200000|2022-08-17 22:10:00|726.17|725.67|726.07|725.57|726.27|725.77|726.07|725.57|0
1660774500000|2022-08-17 22:15:00|726.17|725.67|726.07|725.57|726.17|725.67|726.07|725.57|0
1660774800000|2022-08-17 22:20:00|726.17|725.67|726.17|725.67|726.27|725.77|726.07|725.57|0
1660775100000|2022-08-17 22:25:00|726.07|725.57|726.17|725.67|726.27|725.77|726.07|725.57|0
1660775400000|2022-08-17 22:30:00|726.27|725.77|726.17|725.67|726.27|725.77|726.17|725.67|0
1660775700000|2022-08-17 22:35:00|726.07|725.57|725.77|725.27|726.07|725.57|725.77|725.27|0
1660776000000|2022-08-17 22:40:00|725.67|725.17|725.67|725.17|725.77|725.27|725.57|725.07|0
1660776300000|2022-08-17 22:45:00|725.77|725.27|725.57|725.07|725.77|725.27|725.57|725.07|0
1660776600000|2022-08-17 22:50:00|725.47|724.97|725.67|725.17|725.67|725.17|725.47|724.97|0
1660776900000|2022-08-17 22:55:00|725.57|725.07|725.57|725.07|725.67|725.17|725.57|725.07|0
1660777200000|2022-08-17 23:00:00|725.47|724.97|725.37|724.87|725.57|725.07|725.27|724.77|0
1660777500000|2022-08-17 23:05:00|725.27|724.77|725.27|724.77|725.37|724.87|725.17|724.67|0
1660777800000|2022-08-17 23:10:00|725.37|724.87|725.17|724.67|725.37|724.87|725.17|724.67|0
1660778100000|2022-08-17 23:15:00|725.37|724.87|724.97|724.47|725.37|724.87|724.97|724.47|0
1660778400000|2022-08-17 23:20:00|725.07|724.57|725.07|724.57|725.27|724.77|725.07|724.57|0
1660778700000|2022-08-17 23:25:00|725.17|724.67|724.97|724.47|725.17|724.67|724.87|724.37|0
1660779000000|2022-08-17 23:30:00|725.07|724.57|724.87|724.37|725.07|724.57|724.87|724.37|0
1660779300000|2022-08-17 23:35:00|724.97|724.47|724.87|724.37|725.07|724.57|724.87|724.37|0
1660779600000|2022-08-17 23:40:00|724.97|724.47|725.17|724.67|725.17|724.67|724.87|724.37|0
1660779900000|2022-08-17 23:45:00|725.27|724.77|725.17|724.67|725.37|724.87|725.17|724.67|0
1660780200000|2022-08-17 23:50:00|725.27|724.77|725.07|724.57|725.27|724.77|724.87|724.37|0
1660780500000|2022-08-17 23:55:00|725.17|724.67|725.17|724.67|725.27|724.77|725.07|724.57|0
1660780800000|2022-08-18 00:00:00|725.07|724.57|724.87|724.37|725.17|724.67|724.87|724.37|0
1660781100000|2022-08-18 00:05:00|724.97|724.47|724.87|724.37|725.07|724.57|724.87|724.37|0
1660781400000|2022-08-18 00:10:00|724.97|724.47|724.77|724.27|724.97|724.47|724.77|724.27|0
1660781700000|2022-08-18 00:15:00|724.87|724.37|725.07|724.57|725.27|724.77|724.77|724.27|0
1660782000000|2022-08-18 00:20:00|724.87|724.37|724.67|724.17|724.87|724.37|724.67|724.17|0
1660782300000|2022-08-18 00:25:00|724.57|724.07|724.47|723.97|724.67|724.17|724.47|723.97|0
1660782600000|2022-08-18 00:30:00|724.67|724.17|724.17|723.67|724.67|724.17|723.97|723.47|0
1660782900000|2022-08-18 00:35:00|724.37|723.87|724.37|723.87|724.37|723.87|723.97|723.47|0
1660783200000|2022-08-18 00:40:00|724.57|724.07|724.37|723.87|724.67|724.17|724.17|723.67|0
1660783500000|2022-08-18 00:45:00|724.57|724.07|724.67|724.17|724.67|724.17|724.37|723.87|0
1660783800000|2022-08-18 00:50:00|724.57|724.07|724.67|724.17|724.87|724.37|724.57|724.07|0
1660784100000|2022-08-18 00:55:00|724.77|724.27|724.67|724.17|724.77|724.27|724.57|724.07|0
1660784400000|2022-08-18 01:00:00|724.77|724.27|725.27|724.77|725.27|724.77|724.77|724.27|0
1660784700000|2022-08-18 01:05:00|725.47|724.97|725.07|724.57|725.47|724.97|725.07|724.57|0
1660785000000|2022-08-18 01:10:00|725.27|724.77|725.27|724.77|725.27|724.77|725.27|724.77|0
1660785300000|2022-08-18 01:15:00|725.47|724.97|725.87|725.37|725.87|725.37|725.47|724.97|0
1660785600000|2022-08-18 01:20:00|725.67|725.17|725.67|725.17|725.87|725.37|725.47|724.97|0
1660785900000|2022-08-18 01:25:00|725.87|725.37|725.67|725.17|725.87|725.37|725.47|724.97|0
1660786200000|2022-08-18 01:30:00|725.87|725.37|725.47|724.97|725.87|725.37|725.47|724.97|0
1660786500000|2022-08-18 01:35:00|725.67|725.17|725.27|724.77|725.67|725.17|725.27|724.77|0
1660786800000|2022-08-18 01:40:00|725.07|724.57|725.27|724.77|725.47|724.97|725.07|724.57|0
1660787100000|2022-08-18 01:45:00|725.47|724.97|725.07|724.57|725.47|724.97|725.07|724.57|0
1660787400000|2022-08-18 01:50:00|724.87|724.37|724.87|724.37|725.07|724.57|724.67|724.17|0
1660787700000|2022-08-18 01:55:00|724.77|724.27|725.07|724.57|725.07|724.57|724.67|724.17|0
1660788000000|2022-08-18 02:00:00|725.17|724.67|725.27|724.77|725.47|724.97|725.17|724.67|0
1660788300000|2022-08-18 02:05:00|725.47|724.97|725.67|725.17|725.87|725.37|725.27|724.77|0
1660788600000|2022-08-18 02:10:00|725.47|724.97|725.67|725.17|725.87|725.37|725.47|724.97|0
1660788900000|2022-08-18 02:15:00|725.47|724.97|725.67|725.17|725.67|725.17|725.47|724.97|0
1660789200000|2022-08-18 02:20:00|725.57|725.07|725.27|724.77|725.67|725.17|725.27|724.77|0
1660789500000|2022-08-18 02:25:00|725.47|724.97|725.47|724.97|725.47|724.97|725.47|724.97|0
1660789800000|2022-08-18 02:30:00|725.27|724.77|725.47|724.97|725.47|724.97|725.27|724.77|0
1660790100000|2022-08-18 02:35:00|725.27|724.77|725.47|724.97|725.47|724.97|725.27|724.77|0
1660790400000|2022-08-18 02:40:00|725.67|725.17|725.67|725.17|725.67|725.17|725.47|724.97|0
1660790700000|2022-08-18 02:45:00|725.47|724.97|725.67|725.17|725.67|725.17|725.47|724.97|0
1660791000000|2022-08-18 02:50:00|725.47|724.97|725.47|724.97|725.67|725.17|725.47|724.97|0
1660791600000|2022-08-18 03:00:00|725.67|725.17|725.67|725.17|725.67|725.17|725.47|724.97|0
1660791900000|2022-08-18 03:05:00|725.47|724.97|725.67|725.17|725.67|725.17|725.47|724.97|0
1660792500000|2022-08-18 03:15:00|725.87|725.37|725.87|725.37|725.87|725.37|725.87|725.37|0
1660792800000|2022-08-18 03:20:00|725.67|725.17|725.67|725.17|725.67|725.17|725.67|725.17|0
1660793100000|2022-08-18 03:25:00|725.87|725.37|725.67|725.17|725.87|725.37|725.67|725.17|0
1660793400000|2022-08-18 03:30:00|725.47|724.97|725.47|724.97|725.67|725.17|725.47|724.97|0
1660793700000|2022-08-18 03:35:00|725.37|724.87|725.27|724.77|725.47|724.97|725.07|724.57|0
1660794000000|2022-08-18 03:40:00|725.17|724.67|725.07|724.57|725.27|724.77|725.07|724.57|0
1660794300000|2022-08-18 03:45:00|725.27|724.77|725.27|724.77|725.27|724.77|725.07|724.57|0
1660794600000|2022-08-18 03:50:00|725.17|724.67|725.27|724.77|725.27|724.77|725.07|724.57|0
1660795500000|2022-08-18 04:05:00|725.47|724.97|725.47|724.97|725.47|724.97|725.27|724.77|0
1660795800000|2022-08-18 04:10:00|725.27|724.77|725.27|724.77|725.27|724.77|725.27|724.77|0
1660796100000|2022-08-18 04:15:00|725.37|724.87|725.47|724.97|725.47|724.97|725.37|724.87|0
1660796700000|2022-08-18 04:25:00|725.57|725.07|725.47|724.97|725.67|725.17|725.47|724.97|0
1660797000000|2022-08-18 04:30:00|725.57|725.07|725.67|725.17|725.67|725.17|725.47|724.97|0
1660797300000|2022-08-18 04:35:00|725.47|724.97|725.47|724.97|725.47|724.97|725.47|724.97|0
1660797600000|2022-08-18 04:40:00|725.37|724.87|725.27|724.77|725.47|724.97|725.27|724.77|0
1660797900000|2022-08-18 04:45:00|725.47|724.97|725.47|724.97|725.47|724.97|725.47|724.97|0
1660798200000|2022-08-18 04:50:00|725.27|724.77|725.27|724.77|725.27|724.77|725.27|724.77|0
1660798500000|2022-08-18 04:55:00|725.07|724.57|724.87|724.37|725.17|724.67|724.87|724.37|0
1660798800000|2022-08-18 05:00:00|725.07|724.57|725.07|724.57|725.07|724.57|724.87|724.37|0
1660799100000|2022-08-18 05:05:00|725.27|724.77|725.27|724.77|725.27|724.77|725.27|724.77|0
1660799400000|2022-08-18 05:10:00|725.47|724.97|725.47|724.97|725.47|724.97|725.47|724.97|0
1660799700000|2022-08-18 05:15:00|725.67|725.17|725.67|725.17|725.67|725.17|725.67|725.17|0
1660800000000|2022-08-18 05:20:00|725.47|724.97|725.47|724.97|725.57|725.07|725.47|724.97|0
1660800300000|2022-08-18 05:25:00|725.57|725.07|725.87|725.37|725.87|725.37|725.57|725.07|0
1660800600000|2022-08-18 05:30:00|725.47|724.97|725.47|724.97|725.67|725.17|725.07|724.57|0
1660800900000|2022-08-18 05:35:00|725.67|725.17|725.27|724.77|725.67|725.17|725.27|724.77|0
1660801200000|2022-08-18 05:40:00|725.47|724.97|725.27|724.77|725.47|724.97|725.27|724.77|0
1660801500000|2022-08-18 05:45:00|725.07|724.57|724.67|724.17|725.07|724.57|724.67|724.17|0
1660801800000|2022-08-18 05:50:00|724.77|724.27|724.47|723.97|724.87|724.37|724.37|723.87|0
1660802100000|2022-08-18 05:55:00|724.37|723.87|723.97|723.47|724.47|723.97|723.97|723.47|0
1660802400000|2022-08-18 06:00:00|724.17|723.87|723.77|723.47|724.37|724.07|723.37|723.07|48
1660802700000|2022-08-18 06:05:00|723.67|723.37|724.07|723.77|724.07|723.77|723.27|722.97|63
1660803000000|2022-08-18 06:10:00|724.27|723.97|723.57|723.27|724.27|723.97|723.37|723.07|71
1660803300000|2022-08-18 06:15:00|723.47|723.17|723.27|722.97|723.47|723.17|723.07|722.77|48
1660803600000|2022-08-18 06:20:00|723.37|723.07|722.77|722.47|723.37|723.07|722.67|722.37|37
1660803900000|2022-08-18 06:25:00|722.87|722.57|722.07|721.77|722.87|722.57|722.07|721.77|31
1660804200000|2022-08-18 06:30:00|721.97|721.67|721.27|720.97|722.07|721.77|721.17|720.87|42
1660804500000|2022-08-18 06:35:00|721.17|720.87|721.37|721.07|721.67|721.37|721.17|720.87|8
1660804800000|2022-08-18 06:40:00|721.47|721.17|721.37|721.07|721.57|721.27|721.17|720.87|48
1660805100000|2022-08-18 06:45:00|721.47|721.17|721.37|721.07|721.47|721.17|721.27|720.97|15
1660805400000|2022-08-18 06:50:00|721.27|720.97|720.77|720.47|721.47|721.17|720.67|720.37|37
1660805700000|2022-08-18 06:55:00|720.67|720.37|718.97|718.67|720.87|720.57|718.97|718.67|122
1660806000000|2022-08-18 07:00:00|718.77|718.47|718.37|718.27|719.77|719.67|717.27|717.17|517
1660806300000|2022-08-18 07:05:00|718.27|718.17|718.47|718.37|719.07|718.97|717.37|717.27|488
1660806600000|2022-08-18 07:10:00|718.37|718.27|718.07|717.97|718.87|718.77|717.57|717.47|233
1660806900000|2022-08-18 07:15:00|717.97|717.87|716.17|716.07|718.77|718.67|716.17|716.07|269
1660807200000|2022-08-18 07:20:00|716.07|715.97|717.67|717.57|718.07|717.97|715.97|715.87|722
1660807500000|2022-08-18 07:25:00|717.57|717.47|718.07|717.97|718.27|718.17|716.97|716.87|222
1660807800000|2022-08-18 07:30:00|717.97|717.87|718.97|718.87|719.07|718.97|717.77|717.67|201
1660808100000|2022-08-18 07:35:00|718.87|718.77|719.07|718.97|719.77|719.67|718.27|718.17|142
1660808400000|2022-08-18 07:40:00|718.99|718.89|718.79|718.69|719.79|719.69|718.79|718.69|125
1660808700000|2022-08-18 07:45:00|718.89|718.79|718.49|718.39|718.89|718.79|718.19|718.09|142
1660809000000|2022-08-18 07:50:00|718.59|718.49|718.59|718.49|718.89|718.79|718.39|718.29|256
1660809300000|2022-08-18 07:55:00|718.69|718.59|719.09|718.99|719.29|719.19|718.69|718.59|161
1660809600000|2022-08-18 08:00:00|719.19|719.09|719.19|719.09|719.59|719.49|718.79|718.69|86
1660809900000|2022-08-18 08:05:00|719.29|719.19|719.49|719.39|720.19|720.09|719.19|719.09|144
1660810200000|2022-08-18 08:10:00|719.59|719.49|719.39|719.29|719.89|719.79|719.29|719.19|563
1660810500000|2022-08-18 08:15:00|719.29|719.19|718.49|718.39|719.69|719.59|718.49|718.39|88
1660810800000|2022-08-18 08:20:00|718.39|718.29|717.99|717.89|718.39|718.29|717.39|717.29|423
1660811100000|2022-08-18 08:25:00|717.89|717.79|717.59|717.49|717.89|717.79|717.39|717.29|58
1660811400000|2022-08-18 08:30:00|717.49|717.39|717.79|717.69|717.99|717.89|717.19|717.09|234
1660811700000|2022-08-18 08:35:00|717.89|717.79|717.69|717.59|717.99|717.89|717.39|717.29|45
1660812000000|2022-08-18 08:40:00|717.59|717.49|718.09|717.99|718.19|718.09|717.19|717.09|277
1660812300000|2022-08-18 08:45:00|718.19|718.09|718.39|718.29|718.59|718.49|717.79|717.69|41
1660812600000|2022-08-18 08:50:00|718.49|718.39|718.19|718.09|718.69|718.59|718.19|718.09|121
1660812900000|2022-08-18 08:55:00|718.09|717.99|718.49|718.39|718.49|718.39|717.89|717.79|38
1660813200000|2022-08-18 09:00:00|718.59|718.49|718.79|718.69|718.89|718.79|718.39|718.29|80
1660813500000|2022-08-18 09:05:00|718.69|718.59|719.59|719.49|719.79|719.69|718.69|718.59|111
1660813800000|2022-08-18 09:10:00|719.49|719.39|719.39|719.29|719.79|719.69|719.19|719.09|208
1660814100000|2022-08-18 09:15:00|719.29|719.19|719.19|719.09|719.39|719.29|719.09|718.99|67
1660814400000|2022-08-18 09:20:00|719.09|718.99|719.59|719.49|719.79|719.69|718.89|718.79|222
1660814700000|2022-08-18 09:25:00|719.69|719.59|720.39|720.29|720.39|720.29|719.69|719.59|163
1660815000000|2022-08-18 09:30:00|720.29|720.19|719.79|719.69|720.49|720.39|719.69|719.59|52
1660815300000|2022-08-18 09:35:00|719.69|719.59|720.29|720.19|720.49|720.39|719.59|719.49|68
1660815600000|2022-08-18 09:40:00|720.19|720.09|719.99|719.89|720.19|720.09|719.59|719.49|42
1660815900000|2022-08-18 09:45:00|719.89|719.79|719.89|719.79|720.19|720.09|719.59|719.49|61
1660816200000|2022-08-18 09:50:00|719.79|719.69|720.49|720.39|720.59|720.49|719.79|719.69|38
1660816500000|2022-08-18 09:55:00|720.59|720.49|720.09|719.99|720.69|720.59|720.09|719.99|118
1660816800000|2022-08-18 10:00:00|720.19|720.09|720.69|720.59|720.69|720.59|719.39|719.29|216
1660817100000|2022-08-18 10:05:00|720.59|720.49|720.09|719.99|720.99|720.89|720.09|719.99|89
1660817400000|2022-08-18 10:10:00|720.19|720.09|719.69|719.59|720.19|720.09|719.69|719.59|68
1660817700000|2022-08-18 10:15:00|719.79|719.69|719.89|719.79|720.09|719.99|719.49|719.39|80
1660818000000|2022-08-18 10:20:00|719.99|719.89|720.19|720.09|720.39|720.29|719.89|719.79|52
1660818300000|2022-08-18 10:25:00|720.29|720.19|720.29|720.19|720.49|720.39|720.09|719.99|39
1660818600000|2022-08-18 10:30:00|720.19|720.09|720.19|720.09|720.39|720.29|719.89|719.79|50
1660818900000|2022-08-18 10:35:00|720.29|720.19|721.09|720.99|721.09|720.99|720.29|720.19|87
1660819200000|2022-08-18 10:40:00|720.99|720.89|720.59|720.49|721.09|720.99|720.49|720.39|90
1660819500000|2022-08-18 10:45:00|720.49|720.39|720.29|720.19|720.49|720.39|720.09|719.99|45
1660819800000|2022-08-18 10:50:00|720.19|720.09|719.99|719.89|720.29|720.19|719.79|719.69|32
1660820100000|2022-08-18 10:55:00|719.89|719.79|719.39|719.29|719.89|719.79|719.39|719.29|49
1660820400000|2022-08-18 11:00:00|719.29|719.19|719.59|719.49|719.69|719.59|719.19|719.09|60
1660820700000|2022-08-18 11:05:00|719.69|719.59|720.29|720.19|720.29|720.19|719.59|719.49|122
1660821000000|2022-08-18 11:10:00|720.19|720.09|720.39|720.29|720.49|720.39|719.89|719.79|34
1660821300000|2022-08-18 11:15:00|720.49|720.39|720.29|720.19|720.59|720.49|720.29|720.19|67
1660821600000|2022-08-18 11:20:00|720.39|720.29|720.09|719.99|720.49|720.39|720.09|719.99|42
1660821900000|2022-08-18 11:25:00|719.99|719.89|719.39|719.29|720.19|720.09|719.39|719.29|49
1660822200000|2022-08-18 11:30:00|719.29|719.19|720.09|719.99|720.29|720.19|719.19|719.09|200
1660822500000|2022-08-18 11:35:00|719.99|719.89|720.39|720.29|720.39|720.29|719.99|719.89|140
1660822800000|2022-08-18 11:40:00|720.37|720.27|720.47|720.37|720.47|720.37|720.07|719.97|62
1660823100000|2022-08-18 11:45:00|720.57|720.47|720.57|720.47|720.77|720.67|720.37|720.27|42
1660823400000|2022-08-18 11:50:00|720.47|720.37|720.47|720.37|720.57|720.47|720.27|720.17|39
1660823700000|2022-08-18 11:55:00|720.37|720.27|720.47|720.37|720.57|720.47|720.27|720.17|24
1660824000000|2022-08-18 12:00:00|720.57|720.47|720.27|720.17|720.67|720.57|720.07|719.97|105
1660824300000|2022-08-18 12:05:00|720.37|720.27|720.37|720.27|720.77|720.67|720.17|720.07|116
1660824600000|2022-08-18 12:10:00|720.27|720.17|719.67|719.57|720.27|720.17|719.57|719.47|89
1660824900000|2022-08-18 12:15:00|719.77|719.67|719.47|719.37|719.87|719.77|719.47|719.37|55
1660825200000|2022-08-18 12:20:00|719.57|719.47|719.77|719.67|719.77|719.67|719.37|719.27|53
1660825500000|2022-08-18 12:25:00|719.87|719.77|719.97|719.87|719.97|719.87|719.67|719.57|757
1660825800000|2022-08-18 12:30:00|720.07|719.97|719.97|719.87|720.07|719.97|719.37|719.27|109
1660826100000|2022-08-18 12:35:00|720.07|719.97|719.97|719.87|720.07|719.97|719.57|719.47|101
1660826400000|2022-08-18 12:40:00|719.87|719.77|720.57|720.47|720.67|720.57|719.67|719.57|60
1660826700000|2022-08-18 12:45:00|720.67|720.57|720.47|720.37|720.67|720.57|720.17|720.07|106
1660827000000|2022-08-18 12:50:00|720.37|720.27|720.47|720.37|720.77|720.67|720.17|720.07|43
1660827300000|2022-08-18 12:55:00|720.57|720.47|720.27|720.17|720.57|720.47|719.67|719.57|151
1660827600000|2022-08-18 13:00:00|720.17|720.07|720.07|719.97|720.27|720.17|719.97|719.87|49
1660827900000|2022-08-18 13:05:00|719.97|719.87|719.77|719.67|720.07|719.97|719.47|719.37|72
1660828200000|2022-08-18 13:10:00|719.67|719.57|719.87|719.77|719.97|719.87|719.67|719.57|246
1660828500000|2022-08-18 13:15:00|719.97|719.87|720.57|720.47|720.67|720.57|719.87|719.77|263
1660828800000|2022-08-18 13:20:00|720.67|720.57|720.67|720.57|720.87|720.77|720.47|720.37|338
1660829100000|2022-08-18 13:25:00|720.57|720.47|720.27|720.17|720.67|720.57|720.07|719.97|53
1660829400000|2022-08-18 13:30:00|720.37|720.27|719.37|719.27|720.77|720.67|719.27|719.17|229
1660829700000|2022-08-18 13:35:00|719.27|719.17|721.17|721.07|721.47|721.37|719.27|719.17|236
1660830000000|2022-08-18 13:40:00|721.27|721.17|721.87|721.77|721.87|721.77|721.07|720.97|187
1660830300000|2022-08-18 13:45:00|721.97|721.87|721.47|721.37|721.97|721.87|721.17|721.07|180
1660830600000|2022-08-18 13:50:00|721.37|721.27|722.37|722.27|722.47|722.37|721.27|721.17|336
1660830900000|2022-08-18 13:55:00|722.27|722.17|722.07|721.97|722.87|722.77|722.07|721.97|150
1660831200000|2022-08-18 14:00:00|721.97|721.87|722.07|721.97|722.17|722.07|721.27|721.17|132
1660831500000|2022-08-18 14:05:00|721.97|721.87|722.27|722.17|722.47|722.37|721.67|721.57|203
1660831800000|2022-08-18 14:10:00|722.37|722.27|722.77|722.67|722.77|722.67|721.87|721.77|91
1660832100000|2022-08-18 14:15:00|722.67|722.57|723.07|722.97|723.17|723.07|722.67|722.57|85
1660832400000|2022-08-18 14:20:00|723.17|723.07|723.67|723.57|723.67|723.57|722.97|722.87|100
1660832700000|2022-08-18 14:25:00|723.57|723.47|722.97|722.87|723.87|723.77|722.87|722.77|56
1660833000000|2022-08-18 14:30:00|723.07|722.97|722.57|722.47|723.17|723.07|722.27|722.17|89
1660833300000|2022-08-18 14:35:00|722.47|722.37|722.57|722.47|722.77|722.67|722.17|722.07|87
1660833600000|2022-08-18 14:40:00|722.47|722.37|723.07|722.97|723.47|723.37|722.47|722.37|102
1660833900000|2022-08-18 14:45:00|723.17|723.07|723.97|723.87|723.97|723.87|723.07|722.97|95
1660834200000|2022-08-18 14:50:00|724.07|723.97|723.87|723.77|724.37|724.27|723.67|723.57|92
1660834500000|2022-08-18 14:55:00|723.77|723.67|724.17|724.07|724.27|724.17|723.57|723.47|70
1660834800000|2022-08-18 15:00:00|724.27|724.17|724.37|724.27|725.17|725.07|724.17|724.07|277
1660835100000|2022-08-18 15:05:00|724.47|724.37|724.47|724.37|724.57|724.47|724.07|723.97|59
1660835400000|2022-08-18 15:10:00|724.57|724.47|724.87|724.77|724.97|724.87|724.47|724.37|172
1660835700000|2022-08-18 15:15:00|724.77|724.67|725.07|724.97|725.47|725.37|724.77|724.67|139
1660836000000|2022-08-18 15:20:00|724.97|724.87|726.07|725.97|726.07|725.97|724.97|724.87|96
1660836300000|2022-08-18 15:25:00|725.97|725.87|725.67|725.57|726.17|726.07|725.47|725.37|118
1660836600000|2022-08-18 15:30:00|725.77|725.47|725.77|725.47|726.47|726.17|725.67|725.37|253
1660836900000|2022-08-18 15:35:00|725.87|725.57|725.87|725.57|726.37|726.07|725.67|725.37|96
1660837200000|2022-08-18 15:40:00|725.97|725.67|726.17|725.87|726.47|726.17|725.87|725.57|70
1660837500000|2022-08-18 15:45:00|726.27|725.97|726.67|726.37|726.87|726.57|726.17|725.87|47
1660837800000|2022-08-18 15:50:00|726.77|726.47|726.67|726.37|726.97|726.67|726.57|726.27|40
1660838100000|2022-08-18 15:55:00|726.77|726.47|726.87|726.57|727.27|726.97|726.77|726.47|34
1660838400000|2022-08-18 16:00:00|726.97|726.67|727.07|726.77|727.17|726.87|726.67|726.37|35
1660838700000|2022-08-18 16:05:00|727.17|726.87|726.67|726.37|727.27|726.97|726.67|726.37|17
1660839000000|2022-08-18 16:10:00|726.77|726.47|726.57|726.27|726.87|726.57|726.57|726.27|17
1660839300000|2022-08-18 16:15:00|726.67|726.37|726.77|726.47|726.97|726.67|726.57|726.27|28
1660839600000|2022-08-18 16:20:00|726.87|726.57|725.97|725.67|726.87|726.57|725.87|725.57|15
1660839900000|2022-08-18 16:25:00|725.87|725.57|726.17|725.87|726.37|726.07|725.77|725.47|15
1660840200000|2022-08-18 16:30:00|726.07|725.77|726.07|725.77|726.17|725.87|725.67|725.37|4
1660840500000|2022-08-18 16:35:00|726.17|725.87|725.47|725.17|726.17|725.87|725.17|724.87|15
1660840800000|2022-08-18 16:40:00|725.37|725.07|724.67|724.37|725.47|725.17|724.67|724.37|41
1660841100000|2022-08-18 16:45:00|724.57|724.27|725.17|724.87|725.27|724.97|724.57|724.27|14
1660841400000|2022-08-18 16:50:00|725.27|724.97|725.27|724.97|725.37|725.07|725.07|724.77|3
1660841700000|2022-08-18 16:55:00|725.37|725.07|725.47|725.17|725.47|725.17|725.07|724.77|5
1660842000000|2022-08-18 17:00:00|725.57|725.27|725.57|725.27|725.77|725.47|725.27|724.97|25
1660842300000|2022-08-18 17:05:00|725.67|725.37|726.37|726.07|726.37|726.07|725.57|725.27|7
1660842600000|2022-08-18 17:10:00|726.27|725.97|726.37|726.07|726.77|726.47|726.17|725.87|10
1660842900000|2022-08-18 17:15:00|726.47|726.17|726.77|726.47|726.87|726.57|726.27|725.97|12
1660843200000|2022-08-18 17:20:00|726.87|726.57|726.77|726.47|727.07|726.77|726.67|726.37|8
1660843500000|2022-08-18 17:25:00|726.87|726.57|727.27|726.97|727.47|727.17|726.87|726.57|9
1660843800000|2022-08-18 17:30:00|727.37|727.07|727.47|727.17|727.47|727.17|727.27|726.97|26
1660844100000|2022-08-18 17:35:00|727.37|727.07|727.87|727.57|727.87|727.57|727.37|727.07|18
1660844400000|2022-08-18 17:40:00|727.97|727.67|728.07|727.77|728.07|727.77|727.87|727.57|22
1660844700000|2022-08-18 17:45:00|727.97|727.67|727.97|727.67|728.07|727.77|727.87|727.57|16
1660845000000|2022-08-18 17:50:00|727.87|727.57|727.87|727.57|727.97|727.67|727.77|727.47|21
1660845300000|2022-08-18 17:55:00|727.97|727.67|727.87|727.57|727.97|727.67|727.67|727.37|4
1660845600000|2022-08-18 18:00:00|727.77|727.47|727.87|727.57|727.87|727.57|727.67|727.37|10
1660845900000|2022-08-18 18:05:00|727.77|727.47|728.27|727.97|728.27|727.97|727.77|727.47|9
1660846200000|2022-08-18 18:10:00|728.37|728.07|728.27|727.97|728.37|728.07|728.17|727.87|5
1660846500000|2022-08-18 18:15:00|728.37|728.07|728.67|728.37|728.67|728.37|728.27|727.97|9
1660846800000|2022-08-18 18:20:00|728.57|728.27|728.37|728.07|728.67|728.37|728.17|727.87|7
1660847100000|2022-08-18 18:25:00|728.47|728.17|728.27|727.97|728.57|728.27|728.27|727.97|4
1660847400000|2022-08-18 18:30:00|728.17|727.87|728.07|727.77|728.37|728.07|727.87|727.57|5
1660847700000|2022-08-18 18:35:00|727.97|727.67|727.97|727.67|728.07|727.77|727.87|727.57|15
1660848000000|2022-08-18 18:40:00|728.07|727.77|728.27|727.97|728.37|728.07|728.07|727.77|7
1660848300000|2022-08-18 18:45:00|728.37|728.07|728.27|727.97|728.37|728.07|728.17|727.87|11
1660848600000|2022-08-18 18:50:00|728.37|728.07|728.87|728.57|728.87|728.57|728.27|727.97|3
1660848900000|2022-08-18 18:55:00|728.77|728.47|728.87|728.57|728.97|728.67|728.67|728.37|7
1660849200000|2022-08-18 19:00:00|728.77|728.47|728.87|728.57|728.97|728.67|728.77|728.47|3
1660849500000|2022-08-18 19:05:00|728.97|728.67|728.97|728.67|728.97|728.67|728.87|728.57|4
1660849800000|2022-08-18 19:10:00|728.87|728.57|729.07|728.77|729.07|728.77|728.87|728.57|5
1660850100000|2022-08-18 19:15:00|729.17|728.87|729.27|728.97|729.27|728.97|728.87|728.57|4
1660850400000|2022-08-18 19:20:00|729.17|728.87|729.27|728.97|729.27|728.97|728.97|728.67|6
1660850700000|2022-08-18 19:25:00|729.17|728.87|729.17|728.87|729.27|728.97|729.17|728.87|2
1660851000000|2022-08-18 19:30:00|729.07|728.77|729.17|728.87|729.17|728.87|729.07|728.77|3
1660851300000|2022-08-18 19:35:00|729.07|728.77|728.97|728.67|729.17|728.87|728.97|728.67|42
1660851600000|2022-08-18 19:40:00|729.07|728.77|728.87|728.57|729.17|728.87|728.77|728.47|11
1660851900000|2022-08-18 19:45:00|728.97|728.67|728.67|728.37|728.97|728.67|728.67|728.37|10
1660852200000|2022-08-18 19:50:00|728.57|728.27|727.67|727.37|728.67|728.37|727.67|727.37|61
1660852500000|2022-08-18 19:55:00|727.77|727.47|728.37|727.87|728.97|728.67|727.57|727.27|19
1660852800000|2022-08-18 20:00:00|728.47|727.97|728.47|727.97|728.77|728.27|728.27|727.77|0
1660853100000|2022-08-18 20:05:00|728.37|727.87|728.17|727.67|728.47|727.97|728.17|727.67|0
1660853400000|2022-08-18 20:10:00|728.07|727.57|727.97|727.47|728.27|727.77|727.97|727.47|0
1660853700000|2022-08-18 20:15:00|728.07|727.57|728.27|727.77|728.27|727.77|728.07|727.57|0
1660854000000|2022-08-18 20:20:00|728.37|727.87|728.37|727.87|728.47|727.97|728.37|727.87|0
1660854300000|2022-08-18 20:25:00|728.47|727.97|728.37|727.87|728.47|727.97|728.27|727.77|0
1660854600000|2022-08-18 20:30:00|728.47|727.97|728.47|727.97|728.47|727.97|728.47|727.97|0
1660854900000|2022-08-18 20:35:00|728.37|727.87|728.37|727.87|728.47|727.97|728.37|727.87|0
1660855200000|2022-08-18 20:40:00|728.47|727.97|728.47|727.97|728.47|727.97|728.37|727.87|0
1660855800000|2022-08-18 20:50:00|728.57|728.07|728.57|728.07|728.57|728.07|728.47|727.97|0
1660856100000|2022-08-18 20:55:00|728.47|727.97|728.47|727.97|728.57|728.07|728.27|727.77|0
1660856700000|2022-08-18 21:05:00|728.57|728.07|728.47|727.97|728.57|728.07|728.47|727.97|0
1660857600000|2022-08-18 21:20:00|728.37|727.87|728.37|727.87|728.37|727.87|728.37|727.87|0
1660857900000|2022-08-18 21:25:00|728.47|727.97|728.47|727.97|728.47|727.97|728.47|727.97|0
1660858800000|2022-08-18 21:40:00|728.37|727.87|728.37|727.87|728.37|727.87|728.37|727.87|0
1660860000000|2022-08-18 22:00:00|728.27|727.77|727.97|727.47|728.37|727.87|727.97|727.47|0
1660860300000|2022-08-18 22:05:00|728.07|727.57|728.27|727.77|728.27|727.77|728.07|727.57|0
1660860600000|2022-08-18 22:10:00|728.17|727.67|728.17|727.67|728.27|727.77|728.17|727.67|0
1660860900000|2022-08-18 22:15:00|728.07|727.57|728.17|727.67|728.17|727.67|728.07|727.57|0
1660861200000|2022-08-18 22:20:00|728.07|727.57|728.17|727.67|728.27|727.77|728.07|727.57|0
1660861500000|2022-08-18 22:25:00|728.27|727.77|728.17|727.67|728.37|727.87|728.17|727.67|0
1660861800000|2022-08-18 22:30:00|728.27|727.77|728.17|727.67|728.27|727.77|728.17|727.67|0
1660862100000|2022-08-18 22:35:00|728.07|727.57|728.17|727.67|728.17|727.67|728.07|727.57|0
1660862400000|2022-08-18 22:40:00|728.27|727.77|728.27|727.77|728.27|727.77|728.27|727.77|0
1660862700000|2022-08-18 22:45:00|728.17|727.67|728.07|727.57|728.17|727.67|728.07|727.57|0
1660863000000|2022-08-18 22:50:00|727.97|727.47|728.17|727.67|728.17|727.67|727.97|727.47|0
1660863300000|2022-08-18 22:55:00|728.07|727.57|728.07|727.57|728.17|727.67|728.07|727.57|0
1660863600000|2022-08-18 23:00:00|727.97|727.47|727.97|727.47|728.07|727.57|727.97|727.47|0
1660863900000|2022-08-18 23:05:00|728.07|727.57|727.97|727.47|728.07|727.57|727.97|727.47|0
1660864200000|2022-08-18 23:10:00|728.07|727.57|728.07|727.57|728.07|727.57|728.07|727.57|0
1660864500000|2022-08-18 23:15:00|727.97|727.47|727.97|727.47|728.07|727.57|727.97|727.47|0
1660864800000|2022-08-18 23:20:00|727.87|727.37|727.97|727.47|727.97|727.47|727.87|727.37|0
1660865100000|2022-08-18 23:25:00|728.07|727.57|728.17|727.67|728.17|727.67|728.07|727.57|0
1660865400000|2022-08-18 23:30:00|728.07|727.57|727.97|727.47|728.07|727.57|727.97|727.47|0
1660865700000|2022-08-18 23:35:00|727.87|727.37|727.97|727.47|727.97|727.47|727.87|727.37|0
1660866000000|2022-08-18 23:40:00|727.87|727.37|727.77|727.27|727.87|727.37|727.77|727.27|0
1660866300000|2022-08-18 23:45:00|727.87|727.37|727.97|727.47|727.97|727.47|727.77|727.27|0
1660866600000|2022-08-18 23:50:00|727.87|727.37|728.07|727.57|728.07|727.57|727.87|727.37|0
1660866900000|2022-08-18 23:55:00|727.97|727.47|728.17|727.67|728.17|727.67|727.97|727.47|0
1660867200000|2022-08-19 00:00:00|728.07|727.57|727.77|727.27|728.47|727.97|727.77|727.27|0
1660867500000|2022-08-19 00:05:00|727.87|727.37|727.67|727.17|727.87|727.37|727.37|726.87|0
1660867800000|2022-08-19 00:10:00|727.57|727.07|727.37|726.87|727.77|727.27|727.27|726.77|0
1660868100000|2022-08-19 00:15:00|727.07|726.57|727.47|726.97|727.67|727.17|727.07|726.57|0
1660868400000|2022-08-19 00:20:00|727.37|726.87|727.27|726.77|727.47|726.97|727.07|726.57|0
1660868700000|2022-08-19 00:25:00|727.07|726.57|726.87|726.37|727.07|726.57|726.67|726.17|0
1660869000000|2022-08-19 00:30:00|727.07|726.57|726.87|726.37|727.27|726.77|726.87|726.37|0
1660869300000|2022-08-19 00:35:00|726.97|726.47|726.87|726.37|726.97|726.47|726.67|726.17|0
1660869600000|2022-08-19 00:40:00|726.67|726.17|726.87|726.37|726.87|726.37|726.67|726.17|0
1660869900000|2022-08-19 00:45:00|726.67|726.17|726.87|726.37|726.87|726.37|726.67|726.17|0
1660870200000|2022-08-19 00:50:00|726.67|726.17|726.67|726.17|726.87|726.37|726.67|726.17|0
1660870500000|2022-08-19 00:55:00|726.87|726.37|726.87|726.37|727.07|726.57|726.87|726.37|0
1660870800000|2022-08-19 01:00:00|726.67|726.17|726.67|726.17|726.67|726.17|726.67|726.17|0
1660871100000|2022-08-19 01:05:00|726.87|726.37|726.87|726.37|726.87|726.37|726.87|726.37|0
1660871400000|2022-08-19 01:10:00|727.07|726.57|727.07|726.57|727.07|726.57|726.87|726.37|0
1660871700000|2022-08-19 01:15:00|726.87|726.37|726.57|726.07|726.87|726.37|726.47|725.97|0
1660872000000|2022-08-19 01:20:00|726.67|726.17|726.47|725.97|726.67|726.17|726.47|725.97|0
1660872600000|2022-08-19 01:30:00|726.47|725.97|725.87|725.37|726.57|726.07|725.77|725.27|0
1660872900000|2022-08-19 01:35:00|725.97|725.47|725.97|725.47|726.17|725.67|725.87|725.37|0
1660873200000|2022-08-19 01:40:00|726.17|725.67|726.17|725.67|726.17|725.67|725.97|725.47|0
1660873500000|2022-08-19 01:45:00|726.07|725.57|726.27|725.77|726.47|725.97|726.07|725.57|0
1660873800000|2022-08-19 01:50:00|726.47|725.97|726.67|726.17|726.67|726.17|726.47|725.97|0
1660874100000|2022-08-19 01:55:00|726.87|726.37|726.87|726.37|726.87|726.37|726.87|726.37|0
1660874400000|2022-08-19 02:00:00|726.67|726.17|726.47|725.97|726.67|726.17|726.47|725.97|0
1660874700000|2022-08-19 02:05:00|726.67|726.17|726.47|725.97|726.87|726.37|726.47|725.97|0
1660875000000|2022-08-19 02:10:00|726.27|725.77|726.67|726.17|726.67|726.17|726.27|725.77|0
1660875300000|2022-08-19 02:15:00|726.47|725.97|726.67|726.17|726.87|726.37|726.47|725.97|0
1660875600000|2022-08-19 02:20:00|726.77|726.27|726.47|725.97|726.87|726.37|726.47|725.97|0
1660875900000|2022-08-19 02:25:00|726.67|726.17|726.47|725.97|726.67|726.17|726.47|725.97|0
1660876200000|2022-08-19 02:30:00|726.67|726.17|726.47|725.97|726.67|726.17|726.47|725.97|0
1660876500000|2022-08-19 02:35:00|726.67|726.17|726.87|726.37|726.87|726.37|726.67|726.17|0
1660876800000|2022-08-19 02:40:00|726.77|726.27|726.67|726.17|726.87|726.37|726.67|726.17|0
1660877400000|2022-08-19 02:50:00|726.87|726.37|726.87|726.37|727.07|726.57|726.87|726.37|0
1660877700000|2022-08-19 02:55:00|726.67|726.17|727.07|726.57|727.07|726.57|726.67|726.17|0
1660878000000|2022-08-19 03:00:00|727.27|726.77|727.27|726.77|727.47|726.97|727.07|726.57|0
1660878300000|2022-08-19 03:05:00|727.07|726.57|727.27|726.77|727.27|726.77|727.07|726.57|0
1660878600000|2022-08-19 03:10:00|727.07|726.57|727.07|726.57|727.07|726.57|727.07|726.57|0
1660879200000|2022-08-19 03:20:00|727.17|726.67|727.07|726.57|727.27|726.77|727.07|726.57|0
1660879500000|2022-08-19 03:25:00|726.87|726.37|726.87|726.37|726.87|726.37|726.87|726.37|0
1660879800000|2022-08-19 03:30:00|726.67|726.17|726.27|725.77|726.67|726.17|726.27|725.77|0
1660880100000|2022-08-19 03:35:00|726.47|725.97|726.67|726.17|726.67|726.17|726.27|725.77|0
1660880700000|2022-08-19 03:45:00|726.47|725.97|726.27|725.77|726.47|725.97|726.27|725.77|0
1660881000000|2022-08-19 03:50:00|726.47|725.97|726.27|725.77|726.47|725.97|726.27|725.77|0
1660881300000|2022-08-19 03:55:00|726.47|725.97|726.07|725.57|726.47|725.97|726.07|725.57|0
1660881600000|2022-08-19 04:00:00|726.17|725.67|726.07|725.57|726.27|725.77|726.07|725.57|0
1660881900000|2022-08-19 04:05:00|726.27|725.77|725.97|725.47|726.27|725.77|725.97|725.47|0
1660882200000|2022-08-19 04:10:00|726.07|725.57|726.07|725.57|726.07|725.57|725.97|725.47|0
1660882500000|2022-08-19 04:15:00|726.17|725.67|726.27|725.77|726.27|725.77|726.17|725.67|0
1660882800000|2022-08-19 04:20:00|726.47|725.97|726.47|725.97|726.47|725.97|726.27|725.77|0
1660883100000|2022-08-19 04:25:00|726.27|725.77|726.27|725.77|726.47|725.97|726.27|725.77|0
1660883400000|2022-08-19 04:30:00|726.37|725.87|726.47|725.97|726.47|725.97|726.27|725.77|0
1660883700000|2022-08-19 04:35:00|726.27|725.77|725.97|725.47|726.27|725.77|725.97|725.47|0
1660884000000|2022-08-19 04:40:00|725.77|725.27|726.17|725.67|726.17|725.67|725.77|725.27|0
1660884300000|2022-08-19 04:45:00|725.97|725.47|725.97|725.47|725.97|725.47|725.97|725.47|0
1660884600000|2022-08-19 04:50:00|726.17|725.67|726.27|725.77|726.27|725.77|726.17|725.67|0
1660884900000|2022-08-19 04:55:00|726.17|725.67|726.17|725.67|726.17|725.67|725.97|725.47|0
1660885200000|2022-08-19 05:00:00|726.27|725.77|726.07|725.57|726.27|725.77|726.07|725.57|0
1660885500000|2022-08-19 05:05:00|725.97|725.47|726.07|725.57|726.07|725.57|725.87|725.37|0
1660885800000|2022-08-19 05:10:00|725.97|725.47|725.87|725.37|726.07|725.57|725.87|725.37|0
1660886100000|2022-08-19 05:15:00|725.97|725.47|725.97|725.47|726.07|725.57|725.87|725.37|0
1660886400000|2022-08-19 05:20:00|725.87|725.37|725.87|725.37|725.97|725.47|725.77|725.27|0
1660886700000|2022-08-19 05:25:00|725.77|725.27|725.87|725.37|726.07|725.57|725.67|725.17|0
1660887000000|2022-08-19 05:30:00|725.67|725.17|725.67|725.17|725.87|725.37|725.57|725.07|0
1660887300000|2022-08-19 05:35:00|725.57|725.07|725.57|725.07|725.57|725.07|725.37|724.87|0
1660887600000|2022-08-19 05:40:00|725.47|724.97|725.67|725.17|725.67|725.17|725.47|724.97|0
1660887900000|2022-08-19 05:45:00|725.57|725.07|726.07|725.57|726.07|725.57|725.57|725.07|0
1660888200000|2022-08-19 05:50:00|726.27|725.77|726.07|725.57|726.37|725.87|726.07|725.57|0
1660888500000|2022-08-19 05:55:00|726.17|725.67|725.77|725.27|726.27|725.77|725.77|725.27|0
1660888800000|2022-08-19 06:00:00|726.27|725.97|727.37|727.07|727.47|727.17|726.27|725.97|32
1660889100000|2022-08-19 06:05:00|727.47|727.17|726.67|726.37|727.47|727.17|726.67|726.37|45
1660889400000|2022-08-19 06:10:00|726.57|726.27|725.87|725.57|726.57|726.27|725.77|725.47|21
1660889700000|2022-08-19 06:15:00|725.97|725.67|725.97|725.67|726.27|725.97|725.87|725.57|28
1660890000000|2022-08-19 06:20:00|725.87|725.57|725.57|725.27|725.97|725.67|725.37|725.07|43
1660890300000|2022-08-19 06:25:00|725.67|725.37|725.87|725.57|725.87|725.57|725.37|725.07|56
1660890600000|2022-08-19 06:30:00|725.97|725.67|725.37|725.07|725.97|725.67|725.07|724.77|9
1660890900000|2022-08-19 06:35:00|725.47|725.17|724.77|724.47|725.47|725.17|724.57|724.27|46
1660891200000|2022-08-19 06:40:00|724.87|724.57|724.37|724.07|724.87|724.57|723.87|723.57|28
1660891500000|2022-08-19 06:45:00|724.27|723.97|723.87|723.57|724.27|723.97|723.87|723.57|32
1660891800000|2022-08-19 06:50:00|724.07|723.77|723.87|723.57|724.17|723.87|723.77|723.47|45
1660892100000|2022-08-19 06:55:00|723.77|723.47|723.37|723.07|723.87|723.57|723.17|722.87|59
1660892400000|2022-08-19 07:00:00|723.27|723.17|723.27|723.17|723.67|723.57|722.17|722.07|852
1660892700000|2022-08-19 07:05:00|723.17|723.07|724.17|724.07|724.27|724.17|722.87|722.77|357
1660893000000|2022-08-19 07:10:00|724.27|724.17|724.47|724.37|725.17|725.07|724.07|723.97|283
1660893300000|2022-08-19 07:15:00|724.27|724.17|724.67|724.57|724.97|724.87|723.67|723.57|291
1660893600000|2022-08-19 07:20:00|724.57|724.47|725.47|725.37|725.47|725.37|724.37|724.27|194
1660893900000|2022-08-19 07:25:00|725.27|725.17|724.67|724.57|725.27|725.17|723.87|723.77|170
1660894200000|2022-08-19 07:30:00|724.77|724.67|724.87|724.77|725.37|725.27|724.67|724.57|197
1660894500000|2022-08-19 07:35:00|724.97|724.87|725.27|725.17|725.47|725.37|724.77|724.67|152
1660894800000|2022-08-19 07:40:00|725.37|725.27|725.97|725.87|726.17|726.07|725.27|725.17|302
1660895100000|2022-08-19 07:45:00|726.07|725.97|725.57|725.47|726.07|725.97|725.37|725.27|167
1660895400000|2022-08-19 07:50:00|725.67|725.57|725.87|725.77|725.87|725.77|725.17|725.07|127
1660895700000|2022-08-19 07:55:00|725.77|725.67|725.87|725.77|726.67|726.57|725.67|725.57|120
1660896000000|2022-08-19 08:00:00|725.97|725.87|726.07|725.97|726.47|726.37|725.77|725.67|156
1660896300000|2022-08-19 08:05:00|725.97|725.87|725.47|725.37|726.27|726.17|725.47|725.37|168
1660896600000|2022-08-19 08:10:00|725.37|725.27|725.47|725.37|725.77|725.67|725.17|725.07|129
1660896900000|2022-08-19 08:15:00|725.37|725.27|725.47|725.37|725.57|725.47|724.57|724.47|134
1660897200000|2022-08-19 08:20:00|725.37|725.27|724.37|724.27|725.47|725.37|724.07|723.97|140
1660897500000|2022-08-19 08:25:00|724.47|724.37|724.57|724.47|724.77|724.67|723.97|723.87|118
1660897800000|2022-08-19 08:30:00|724.47|724.37|722.87|722.77|724.47|724.37|722.77|722.67|166
1660898100000|2022-08-19 08:35:00|722.77|722.67|722.67|722.57|723.27|723.17|722.07|721.97|168
1660898400000|2022-08-19 08:40:00|722.77|722.67|722.97|722.87|723.17|723.07|722.37|722.27|81
1660898700000|2022-08-19 08:45:00|723.07|722.97|723.87|723.77|723.87|723.77|722.97|722.87|122
1660899000000|2022-08-19 08:50:00|723.77|723.67|723.87|723.77|723.97|723.87|723.27|723.17|69
1660899300000|2022-08-19 08:55:00|723.97|723.87|724.67|724.57|724.87|724.77|723.67|723.57|88
1660899600000|2022-08-19 09:00:00|724.57|724.47|724.77|724.67|724.77|724.67|724.07|723.97|94
1660899900000|2022-08-19 09:05:00|724.67|724.57|724.27|724.17|724.77|724.67|724.07|723.97|94
1660900200000|2022-08-19 09:10:00|724.37|724.27|725.47|725.37|725.57|725.47|724.07|723.97|146
1660900500000|2022-08-19 09:15:00|725.57|725.47|726.07|725.97|726.27|726.17|725.27|725.17|120
1660900800000|2022-08-19 09:20:00|725.97|725.87|725.27|725.17|726.17|726.07|725.17|725.07|87
1660901100000|2022-08-19 09:25:00|725.37|725.27|726.27|726.17|726.27|726.17|725.17|725.07|80
1660901400000|2022-08-19 09:30:00|726.17|726.07|726.57|726.47|726.77|726.67|725.87|725.77|106
1660901700000|2022-08-19 09:35:00|726.47|726.37|727.07|726.97|727.07|726.97|726.47|726.37|114
1660902000000|2022-08-19 09:40:00|726.97|726.87|727.67|727.57|727.97|727.87|726.97|726.87|116
1660902300000|2022-08-19 09:45:00|727.77|727.67|727.77|727.67|728.37|728.27|727.47|727.37|144
1660902600000|2022-08-19 09:50:00|727.67|727.57|726.97|726.87|727.77|727.67|726.77|726.67|382
1660902900000|2022-08-19 09:55:00|726.87|726.77|726.47|726.37|726.87|726.77|726.17|726.07|150
1660903200000|2022-08-19 10:00:00|726.37|726.27|726.17|726.07|726.47|726.37|725.57|725.47|90
1660903500000|2022-08-19 10:05:00|726.27|726.17|725.17|725.07|726.27|726.17|724.87|724.77|70
1660903800000|2022-08-19 10:10:00|725.07|724.97|724.97|724.87|725.47|725.37|724.77|724.67|73
1660904100000|2022-08-19 10:15:00|724.87|724.77|726.27|726.17|726.37|726.27|724.87|724.77|115
1660904400000|2022-08-19 10:20:00|726.37|726.27|725.87|725.77|726.47|726.37|725.77|725.67|55
1660904700000|2022-08-19 10:25:00|725.77|725.67|726.07|725.97|726.17|726.07|725.57|725.47|121
1660905000000|2022-08-19 10:30:00|725.97|725.87|725.57|725.47|726.27|726.17|725.27|725.17|110
1660905300000|2022-08-19 10:35:00|725.47|725.37|724.47|724.37|725.67|725.57|723.97|723.87|115
1660905600000|2022-08-19 10:40:00|724.37|724.27|724.17|724.07|725.17|725.07|723.87|723.77|137
1660905900000|2022-08-19 10:45:00|724.07|723.97|723.57|723.47|724.27|724.17|723.37|723.27|107
1660906200000|2022-08-19 10:50:00|723.47|723.37|723.67|723.57|723.87|723.77|723.17|723.07|86
1660906500000|2022-08-19 10:55:00|723.77|723.67|724.17|724.07|724.27|724.17|723.37|723.27|61
1660906800000|2022-08-19 11:00:00|724.27|724.17|724.87|724.77|725.07|724.97|723.97|723.87|131
1660907100000|2022-08-19 11:05:00|724.97|724.87|725.07|724.97|725.17|725.07|724.07|723.97|63
1660907400000|2022-08-19 11:10:00|725.17|725.07|724.87|724.77|725.17|725.07|724.67|724.57|111
1660907700000|2022-08-19 11:15:00|724.77|724.67|724.67|724.57|725.07|724.97|724.47|724.37|59
1660908000000|2022-08-19 11:20:00|724.77|724.67|724.97|724.87|725.07|724.97|724.57|724.47|68
1660908300000|2022-08-19 11:25:00|725.07|724.97|724.77|724.67|725.07|724.97|724.67|724.57|51
1660908600000|2022-08-19 11:30:00|724.87|724.77|724.27|724.17|725.17|725.07|724.17|724.07|54
1660908900000|2022-08-19 11:35:00|724.17|724.07|724.27|724.17|724.37|724.27|723.67|723.57|68
1660909200000|2022-08-19 11:40:00|724.37|724.27|724.47|724.37|724.57|724.47|723.97|723.87|51
1660909500000|2022-08-19 11:45:00|724.57|724.47|724.47|724.37|724.77|724.67|724.37|724.27|45
1660909800000|2022-08-19 11:50:00|724.37|724.27|724.47|724.37|724.77|724.67|724.27|724.17|129
1660910100000|2022-08-19 11:55:00|724.37|724.27|725.37|725.27|725.37|725.27|724.17|724.07|98
1660910400000|2022-08-19 12:00:00|725.27|725.17|725.37|725.27|725.57|725.47|725.07|724.97|170
1660910700000|2022-08-19 12:05:00|725.27|725.17|725.17|725.07|725.67|725.57|725.17|725.07|36
1660911000000|2022-08-19 12:10:00|725.27|725.17|725.07|724.97|725.27|725.17|724.67|724.57|46
1660911300000|2022-08-19 12:15:00|724.97|724.87|725.27|725.17|725.37|725.27|724.97|724.87|70
1660911600000|2022-08-19 12:20:00|725.37|725.27|724.67|724.57|725.37|725.27|724.47|724.37|77
1660911900000|2022-08-19 12:25:00|724.57|724.47|724.47|724.37|724.57|724.47|724.07|723.97|108
1660912200000|2022-08-19 12:30:00|724.37|724.27|724.07|723.97|724.47|724.37|723.67|723.57|294
1660912500000|2022-08-19 12:35:00|724.17|724.07|724.57|724.47|724.57|724.47|724.07|723.97|52
1660912800000|2022-08-19 12:40:00|724.67|724.57|724.07|723.97|724.87|724.77|724.07|723.97|58
1660913100000|2022-08-19 12:45:00|724.17|724.07|724.37|724.27|724.67|724.57|723.87|723.77|81
1660913400000|2022-08-19 12:50:00|724.47|724.37|724.77|724.67|724.97|724.87|724.37|724.27|69
1660913700000|2022-08-19 12:55:00|724.67|724.57|723.67|723.57|724.87|724.77|723.67|723.57|98
1660914000000|2022-08-19 13:00:00|723.77|723.67|723.87|723.77|724.17|724.07|723.47|723.37|132
1660914300000|2022-08-19 13:05:00|723.77|723.67|723.97|723.87|724.27|724.17|723.77|723.67|130
1660914600000|2022-08-19 13:10:00|723.87|723.77|723.57|723.47|723.97|723.87|723.37|723.27|110
1660914900000|2022-08-19 13:15:00|723.47|723.37|723.57|723.47|723.67|723.57|723.07|722.97|95
1660915200000|2022-08-19 13:20:00|723.67|723.57|724.27|724.17|724.47|724.37|723.57|723.47|210
1660915500000|2022-08-19 13:25:00|724.37|724.27|724.27|724.17|724.57|724.47|723.97|723.87|180
1660915800000|2022-08-19 13:30:00|724.17|724.07|724.57|724.47|725.07|724.97|723.67|723.57|503
1660916100000|2022-08-19 13:35:00|724.47|724.37|724.37|724.27|724.87|724.77|723.47|723.37|470
1660916400000|2022-08-19 13:40:00|724.27|724.17|722.87|722.77|724.47|724.37|722.47|722.37|640
1660916700000|2022-08-19 13:45:00|722.77|722.67|721.97|721.87|722.87|722.77|721.27|721.17|632
1660917000000|2022-08-19 13:50:00|721.87|721.77|721.57|721.47|721.87|721.77|720.97|720.87|416
1660917300000|2022-08-19 13:55:00|721.47|721.37|721.67|721.57|722.07|721.97|720.87|720.77|496
1660917600000|2022-08-19 14:00:00|721.57|721.47|721.97|721.87|722.27|722.17|720.87|720.77|314
1660917900000|2022-08-19 14:05:00|721.87|721.77|720.87|720.77|721.97|721.87|720.77|720.67|147
1660918200000|2022-08-19 14:10:00|720.99|720.89|720.89|720.79|721.69|721.59|720.79|720.69|287
1660918500000|2022-08-19 14:15:00|720.99|720.89|721.89|721.79|722.09|721.99|720.59|720.49|169
1660918800000|2022-08-19 14:20:00|721.99|721.89|721.69|721.59|722.49|722.39|721.39|721.29|139
1660919100000|2022-08-19 14:25:00|721.59|721.49|721.79|721.69|721.89|721.79|720.99|720.89|162
1660919400000|2022-08-19 14:30:00|721.89|721.79|721.49|721.39|722.29|722.19|721.39|721.29|138
1660919700000|2022-08-19 14:35:00|721.39|721.29|721.19|721.09|721.59|721.49|720.89|720.79|151
1660920000000|2022-08-19 14:40:00|721.09|720.99|721.19|721.09|721.39|721.29|720.49|720.39|146
1660920300000|2022-08-19 14:45:00|721.09|720.99|721.29|721.19|721.69|721.59|720.99|720.89|153
1660920600000|2022-08-19 14:50:00|721.19|721.09|720.19|720.09|721.29|721.19|720.19|720.09|126
1660920900000|2022-08-19 14:55:00|720.09|719.99|719.69|719.59|720.39|720.29|719.69|719.59|151
1660921200000|2022-08-19 15:00:00|719.59|719.49|719.69|719.59|719.89|719.79|719.49|719.39|166
1660921500000|2022-08-19 15:05:00|719.59|719.49|719.39|719.29|720.09|719.99|719.29|719.19|231
1660921800000|2022-08-19 15:10:00|719.49|719.39|719.79|719.69|719.89|719.79|719.19|719.09|151
1660922100000|2022-08-19 15:15:00|719.69|719.59|719.79|719.69|719.99|719.89|719.49|719.39|196
1660922400000|2022-08-19 15:20:00|719.89|719.79|719.39|719.29|719.89|719.79|719.09|718.99|272
1660922700000|2022-08-19 15:25:00|719.29|719.19|719.39|719.29|719.59|719.49|719.19|719.09|266
1660923000000|2022-08-19 15:30:00|719.49|719.19|719.69|719.39|719.79|719.49|719.09|718.79|371
1660923300000|2022-08-19 15:35:00|719.59|719.29|720.29|719.99|720.69|720.39|719.59|719.29|155
1660923600000|2022-08-19 15:40:00|720.19|719.89|720.39|720.09|720.69|720.39|720.09|719.79|92
1660923900000|2022-08-19 15:45:00|720.29|719.99|720.99|720.69|721.29|720.99|720.29|719.99|74
1660924200000|2022-08-19 15:50:00|721.09|720.79|720.19|719.89|721.19|720.89|720.19|719.89|124
1660924500000|2022-08-19 15:55:00|720.29|719.99|720.19|719.89|720.49|720.19|720.09|719.79|42
1660924800000|2022-08-19 16:00:00|720.29|719.99|720.09|719.79|720.39|720.09|719.79|719.49|32
1660925100000|2022-08-19 16:05:00|720.19|719.89|719.99|719.69|720.29|719.99|719.79|719.49|47
1660925400000|2022-08-19 16:10:00|720.09|719.79|720.49|720.19|720.59|720.29|719.99|719.69|9
1660925700000|2022-08-19 16:15:00|720.59|720.29|720.79|720.49|720.89|720.59|720.39|720.09|20
1660926000000|2022-08-19 16:20:00|720.69|720.39|720.79|720.49|720.89|720.59|720.69|720.39|6
1660926300000|2022-08-19 16:25:00|720.69|720.39|720.49|720.19|720.79|720.49|720.29|719.99|18
1660926600000|2022-08-19 16:30:00|720.59|720.29|720.89|720.59|720.89|720.59|720.39|720.09|10
1660926900000|2022-08-19 16:35:00|720.99|720.69|721.59|721.29|721.59|721.29|720.89|720.59|23
1660927200000|2022-08-19 16:40:00|721.49|721.19|721.59|721.29|721.69|721.39|721.19|720.89|9
1660927500000|2022-08-19 16:45:00|721.49|721.19|721.29|720.99|721.79|721.49|721.29|720.99|12
1660927800000|2022-08-19 16:50:00|721.39|721.09|721.99|721.69|721.99|721.69|721.39|721.09|28
1660928100000|2022-08-19 16:55:00|722.09|721.79|722.09|721.79|722.49|722.19|721.99|721.69|31
1660928400000|2022-08-19 17:00:00|722.19|721.89|722.39|722.09|722.49|722.19|721.99|721.69|8
1660928700000|2022-08-19 17:05:00|722.29|721.99|721.89|721.59|722.29|721.99|721.79|721.49|5
1660929000000|2022-08-19 17:10:00|721.99|721.69|721.59|721.29|721.99|721.69|721.49|721.19|6
1660929300000|2022-08-19 17:15:00|721.69|721.39|721.49|721.19|721.79|721.49|721.39|721.09|3
1660929600000|2022-08-19 17:20:00|721.39|721.09|721.29|720.99|721.49|721.19|721.19|720.89|8
1660929900000|2022-08-19 17:25:00|721.19|720.89|721.09|720.79|721.19|720.89|720.99|720.69|2
1660930200000|2022-08-19 17:30:00|720.99|720.69|720.39|720.09|720.99|720.69|720.09|719.79|17
1660930500000|2022-08-19 17:35:00|720.29|719.99|720.19|719.89|720.39|720.09|719.99|719.69|9
1660930800000|2022-08-19 17:40:00|720.29|719.99|720.39|720.09|720.39|720.09|720.19|719.89|5
1660931100000|2022-08-19 17:45:00|720.49|720.19|720.49|720.19|720.49|720.19|720.49|720.19|1
1660931400000|2022-08-19 17:50:00|720.59|720.29|720.79|720.49|720.89|720.59|720.49|720.19|3
1660931700000|2022-08-19 17:55:00|720.89|720.59|721.09|720.79|721.19|720.89|720.69|720.39|16
1660932000000|2022-08-19 18:00:00|720.99|720.69|721.39|721.09|721.39|721.09|720.99|720.69|7
1660932300000|2022-08-19 18:05:00|721.29|720.99|721.19|720.89|721.39|721.09|721.19|720.89|1
1660932600000|2022-08-19 18:10:00|721.29|720.99|720.59|720.29|721.29|720.99|720.59|720.29|2
1660932900000|2022-08-19 18:15:00|720.49|720.19|720.49|720.19|720.49|720.19|720.29|719.99|11
1660933200000|2022-08-19 18:20:00|720.39|720.09|720.39|720.09|720.39|720.09|720.29|719.99|11
1660933500000|2022-08-19 18:25:00|720.29|719.99|720.59|720.29|720.59|720.29|720.29|719.99|7
1660933800000|2022-08-19 18:30:00|720.49|720.19|720.39|720.09|720.49|720.19|720.29|719.99|9
1660934100000|2022-08-19 18:35:00|720.49|720.19|720.19|719.89|720.49|720.19|720.19|719.89|2
1660934400000|2022-08-19 18:40:00|720.09|719.79|720.19|719.89|720.29|719.99|719.89|719.59|5
1660934700000|2022-08-19 18:45:00|720.29|719.99|720.39|720.09|720.49|720.19|720.19|719.89|3
1660935000000|2022-08-19 18:50:00|720.29|719.99|719.69|719.39|720.39|720.09|719.69|719.39|12
1660935300000|2022-08-19 18:55:00|719.79|719.49|719.79|719.49|719.89|719.59|719.59|719.29|3
1660935600000|2022-08-19 19:00:00|719.69|719.39|719.19|718.89|719.69|719.39|719.19|718.89|8
1660935900000|2022-08-19 19:05:00|719.09|718.79|718.89|718.59|719.19|718.89|718.69|718.39|24
1660936200000|2022-08-19 19:10:00|718.99|718.69|719.79|719.49|719.79|719.49|718.89|718.59|15
1660936500000|2022-08-19 19:15:00|719.69|719.39|719.79|719.49|719.99|719.69|719.59|719.29|7
1660936800000|2022-08-19 19:20:00|719.89|719.59|719.89|719.59|720.09|719.79|719.69|719.39|11
1660937100000|2022-08-19 19:25:00|719.99|719.69|719.99|719.69|720.09|719.79|719.89|719.59|2
1660937400000|2022-08-19 19:30:00|719.89|719.59|719.89|719.59|720.29|719.99|719.79|719.49|11
1660937700000|2022-08-19 19:35:00|719.99|719.69|719.89|719.59|720.19|719.89|719.89|719.59|4
1660938000000|2022-08-19 19:40:00|719.99|719.69|719.79|719.49|719.99|719.69|719.59|719.29|15
1660938300000|2022-08-19 19:45:00|719.89|719.59|719.69|719.39|719.99|719.69|719.29|718.99|23
1660938600000|2022-08-19 19:50:00|719.79|719.49|719.59|719.29|720.19|719.89|719.39|719.09|42
1660938900000|2022-08-19 19:55:00|719.49|719.19|719.59|719.09|719.79|719.49|719.49|719.09|37
1660939200000|2022-08-19 20:00:00|719.49|718.99|719.69|719.19|719.79|719.29|719.39|718.89|0
1660939500000|2022-08-19 20:05:00|719.59|719.09|719.79|719.29|719.79|719.29|719.59|719.09|0
1660939800000|2022-08-19 20:10:00|719.69|719.19|719.69|719.19|719.79|719.29|719.49|718.99|0
1660940100000|2022-08-19 20:15:00|719.59|719.09|719.59|719.09|719.69|719.19|719.59|719.09|0
1660940400000|2022-08-19 20:20:00|719.69|719.19|719.59|719.09|719.69|719.19|719.59|719.09|0
1660940700000|2022-08-19 20:25:00|719.49|718.99|719.49|718.99|719.49|718.99|719.39|718.89|0
1660941000000|2022-08-19 20:30:00|719.39|718.89|719.29|718.79|719.49|718.99|719.29|718.79|0
1660941300000|2022-08-19 20:35:00|719.39|718.89|719.39|718.89|719.49|718.99|719.29|718.79|0
1660941600000|2022-08-19 20:40:00|719.49|718.99|719.39|718.89|719.49|718.99|719.29|718.79|0
1660941900000|2022-08-19 20:45:00|719.49|718.99|719.39|718.89|719.49|718.99|719.39|718.89|0
1660942200000|2022-08-19 20:50:00|719.29|718.79|719.39|718.89|719.39|718.89|719.29|718.79|0
1660942500000|2022-08-19 20:55:00|719.29|718.79|719.39|718.89|719.39|718.89|719.29|718.79|0
1661119200000|2022-08-21 22:00:00|717.39|716.89|717.49|716.99|717.69|717.19|717.19|716.69|0
1661119500000|2022-08-21 22:05:00|717.59|717.09|717.39|716.89|717.59|717.09|717.09|716.59|0
1661119800000|2022-08-21 22:10:00|717.49|716.99|717.59|717.09|717.59|717.09|717.29|716.79|0
1661120100000|2022-08-21 22:15:00|717.39|716.89|717.19|716.69|717.49|716.99|716.99|716.49|0
1661120400000|2022-08-21 22:20:00|717.29|716.79|717.19|716.69|717.29|716.79|717.09|716.59|0
1661120700000|2022-08-21 22:25:00|717.29|716.79|717.59|717.09|717.69|717.19|717.19|716.69|0
1661121000000|2022-08-21 22:30:00|717.89|717.39|717.79|717.29|718.09|717.59|717.79|717.29|0
1661121300000|2022-08-21 22:35:00|717.69|717.19|717.69|717.19|717.89|717.39|717.59|717.09|0
1661121600000|2022-08-21 22:40:00|717.79|717.29|717.79|717.29|717.89|717.39|717.79|717.29|0
1661121900000|2022-08-21 22:45:00|717.69|717.19|717.89|717.39|717.89|717.39|717.69|717.19|0
1661122200000|2022-08-21 22:50:00|717.99|717.49|717.89|717.39|717.99|717.49|717.89|717.39|0
1661122500000|2022-08-21 22:55:00|717.99|717.49|717.69|717.19|717.99|717.49|717.69|717.19|0
1661122800000|2022-08-21 23:00:00|717.59|717.09|717.79|717.29|717.79|717.29|717.59|717.09|0
1661123100000|2022-08-21 23:05:00|717.69|717.19|717.79|717.29|717.89|717.39|717.69|717.19|0
1661123400000|2022-08-21 23:10:00|717.89|717.39|717.59|717.09|717.89|717.39|717.49|716.99|0
1661123700000|2022-08-21 23:15:00|717.69|717.19|717.69|717.19|717.79|717.29|717.59|717.09|0
1661124000000|2022-08-21 23:20:00|717.59|717.09|717.39|716.89|717.69|717.19|717.39|716.89|0
1661124300000|2022-08-21 23:25:00|717.29|716.79|717.19|716.69|717.29|716.79|717.09|716.59|0
1661124600000|2022-08-21 23:30:00|717.09|716.59|717.29|716.79|717.29|716.79|716.99|716.49|0
1661124900000|2022-08-21 23:35:00|717.19|716.69|717.09|716.59|717.29|716.79|716.99|716.49|0
1661125200000|2022-08-21 23:40:00|717.19|716.69|717.09|716.59|717.29|716.79|716.89|716.39|0
1661125500000|2022-08-21 23:45:00|716.99|716.49|716.69|716.19|717.09|716.59|716.59|716.09|0
1661125800000|2022-08-21 23:50:00|716.59|716.09|716.39|715.89|716.79|716.29|716.39|715.89|0
1661126100000|2022-08-21 23:55:00|716.49|715.99|716.49|715.99|716.49|715.99|716.19|715.69|0
1661126400000|2022-08-22 00:00:00|716.59|716.09|716.39|715.89|716.59|716.09|716.09|715.59|0
1661126700000|2022-08-22 00:05:00|716.49|715.99|716.49|715.99|716.59|716.09|716.39|715.89|0
1661127000000|2022-08-22 00:10:00|716.39|715.89|716.79|716.29|716.89|716.39|716.29|715.79|0
1661127300000|2022-08-22 00:15:00|716.89|716.39|717.29|716.79|717.69|717.19|716.79|716.29|0
1661127600000|2022-08-22 00:20:00|717.39|716.89|717.29|716.79|717.49|716.99|717.29|716.79|0
1661127900000|2022-08-22 00:25:00|717.09|716.59|716.79|716.29|717.09|716.59|716.69|716.19|0
1661128200000|2022-08-22 00:30:00|716.89|716.39|716.89|716.39|716.89|716.39|716.59|716.09|0
1661128500000|2022-08-22 00:35:00|717.09|716.59|717.49|716.99|717.69|717.19|717.09|716.59|0
1661128800000|2022-08-22 00:40:00|717.29|716.79|717.49|716.99|717.69|717.19|717.29|716.79|0
1661129100000|2022-08-22 00:45:00|717.29|716.79|717.49|716.99|717.49|716.99|717.29|716.79|0
1661129700000|2022-08-22 00:55:00|717.29|716.79|716.69|716.19|717.29|716.79|716.69|716.19|0
1661130000000|2022-08-22 01:00:00|716.89|716.39|716.69|716.19|716.89|716.39|716.69|716.19|0
1661130300000|2022-08-22 01:05:00|716.89|716.39|716.69|716.19|716.89|716.39|716.59|716.09|0
1661130600000|2022-08-22 01:10:00|716.79|716.29|716.89|716.39|716.89|716.39|716.69|716.19|0
1661130900000|2022-08-22 01:15:00|717.09|716.59|717.09|716.59|717.09|716.59|716.89|716.39|0
1661131200000|2022-08-22 01:20:00|717.29|716.79|717.29|716.79|717.69|717.19|717.29|716.79|0
1661131500000|2022-08-22 01:25:00|717.39|716.89|717.69|717.19|717.89|717.39|717.29|716.79|0
1661131800000|2022-08-22 01:30:00|717.79|717.29|718.09|717.59|718.09|717.59|717.69|717.19|0
1661132100000|2022-08-22 01:35:00|717.89|717.39|717.99|717.49|718.09|717.59|717.89|717.39|0
1661132400000|2022-08-22 01:40:00|717.89|717.39|717.89|717.39|717.99|717.49|717.89|717.39|0
1661132700000|2022-08-22 01:45:00|717.69|717.19|717.69|717.19|717.69|717.19|717.69|717.19|0
1661133000000|2022-08-22 01:50:00|717.89|717.39|717.69|717.19|717.89|717.39|717.49|716.99|0
1661133600000|2022-08-22 02:00:00|717.49|716.99|717.69|717.19|717.69|717.19|717.49|716.99|0
1661133900000|2022-08-22 02:05:00|717.89|717.39|717.99|717.49|717.99|717.49|717.69|717.19|0
1661134200000|2022-08-22 02:10:00|717.89|717.39|717.89|717.39|718.09|717.59|717.89|717.39|0
1661134500000|2022-08-22 02:15:00|717.99|717.49|717.99|717.49|717.99|717.49|717.89|717.39|0
1661134800000|2022-08-22 02:20:00|718.19|717.69|718.19|717.69|718.39|717.89|718.19|717.69|0
1661135100000|2022-08-22 02:25:00|718.39|717.89|718.19|717.69|718.59|718.09|718.19|717.69|0
1661135400000|2022-08-22 02:30:00|718.39|717.89|718.59|718.09|718.59|718.09|718.39|717.89|0
1661135700000|2022-08-22 02:35:00|718.39|717.89|718.59|718.09|718.59|718.09|718.39|717.89|0
1661136000000|2022-08-22 02:40:00|718.39|717.89|718.59|718.09|718.59|718.09|718.39|717.89|0
1661136300000|2022-08-22 02:45:00|718.79|718.29|718.99|718.49|718.99|718.49|718.79|718.29|0
1661136600000|2022-08-22 02:50:00|719.19|718.69|719.39|718.89|719.59|719.09|718.99|718.49|0
1661136900000|2022-08-22 02:55:00|719.59|719.09|719.59|719.09|719.79|719.29|719.39|718.89|0
1661137200000|2022-08-22 03:00:00|719.39|718.89|719.19|718.69|719.39|718.89|719.19|718.69|0
1661137500000|2022-08-22 03:05:00|718.99|718.49|718.99|718.49|719.19|718.69|718.99|718.49|0
1661137800000|2022-08-22 03:10:00|719.19|718.69|718.99|718.49|719.19|718.69|718.99|718.49|0
1661138700000|2022-08-22 03:25:00|718.79|718.29|718.99|718.49|718.99|718.49|718.79|718.29|0
1661139000000|2022-08-22 03:30:00|718.79|718.29|718.59|718.09|718.79|718.29|718.59|718.09|0
1661139300000|2022-08-22 03:35:00|718.79|718.29|718.59|718.09|718.79|718.29|718.59|718.09|0
1661139900000|2022-08-22 03:45:00|718.39|717.89|718.39|717.89|718.59|718.09|718.39|717.89|0
1661140500000|2022-08-22 03:55:00|718.59|718.09|718.59|718.09|718.59|718.09|718.59|718.09|0
1661140800000|2022-08-22 04:00:00|718.39|717.89|718.39|717.89|718.39|717.89|718.39|717.89|0
1661141100000|2022-08-22 04:05:00|718.19|717.69|718.19|717.69|718.19|717.69|718.19|717.69|0
1661141700000|2022-08-22 04:15:00|717.99|717.49|718.19|717.69|718.19|717.69|717.99|717.49|0
1661142000000|2022-08-22 04:20:00|718.39|717.89|718.39|717.89|718.39|717.89|718.19|717.69|0
1661142300000|2022-08-22 04:25:00|718.19|717.69|718.19|717.69|718.19|717.69|718.19|717.69|0
1661143200000|2022-08-22 04:40:00|717.99|717.49|717.79|717.29|717.99|717.49|717.79|717.29|0
1661143500000|2022-08-22 04:45:00|717.99|717.49|717.59|717.09|717.99|717.49|717.59|717.09|0
1661143800000|2022-08-22 04:50:00|717.49|716.99|717.59|717.09|717.59|717.09|717.49|716.99|0
1661144100000|2022-08-22 04:55:00|717.49|716.99|717.59|717.09|717.59|717.09|717.49|716.99|0
1661144400000|2022-08-22 05:00:00|717.79|717.29|717.59|717.09|717.79|717.29|717.59|717.09|0
1661144700000|2022-08-22 05:05:00|717.49|716.99|717.59|717.09|717.59|717.09|717.49|716.99|0
1661145000000|2022-08-22 05:10:00|717.69|717.19|717.49|716.99|717.69|717.19|717.29|716.79|0
1661145300000|2022-08-22 05:15:00|717.59|717.09|718.09|717.59|718.09|717.59|717.49|716.99|0
1661145600000|2022-08-22 05:20:00|718.29|717.79|717.89|717.39|718.29|717.79|717.89|717.39|0
1661145900000|2022-08-22 05:25:00|717.99|717.49|718.29|717.79|718.29|717.79|717.99|717.49|0
1661146200000|2022-08-22 05:30:00|718.19|717.69|718.09|717.59|718.39|717.89|718.09|717.59|0
1661146500000|2022-08-22 05:35:00|717.89|717.39|717.69|717.19|717.89|717.39|717.69|717.19|0
1661146800000|2022-08-22 05:40:00|717.79|717.29|717.49|716.99|717.89|717.39|717.49|716.99|0
1661147100000|2022-08-22 05:45:00|717.69|717.19|717.09|716.59|717.69|717.19|717.09|716.59|0
1661147700000|2022-08-22 05:55:00|716.89|716.39|716.89|716.39|717.09|716.59|716.89|716.39|0
1661148000000|2022-08-22 06:00:00|717.39|717.09|715.99|715.69|717.69|717.39|715.99|715.69|55
1661148300000|2022-08-22 06:05:00|715.89|715.59|715.39|715.09|716.09|715.79|715.29|714.99|56
1661148600000|2022-08-22 06:10:00|715.29|714.99|715.59|715.29|715.59|715.29|715.29|714.99|12
1661148900000|2022-08-22 06:15:00|715.49|715.19|716.29|715.99|716.59|716.29|715.29|714.99|34
1661149200000|2022-08-22 06:20:00|716.49|716.19|716.39|716.09|716.59|716.29|716.19|715.89|48
1661149500000|2022-08-22 06:25:00|716.29|715.99|715.59|715.29|716.29|715.99|715.49|715.19|30
1661149800000|2022-08-22 06:30:00|715.49|715.19|714.59|714.29|715.59|715.29|714.59|714.29|67
1661150100000|2022-08-22 06:35:00|714.69|714.39|714.49|714.19|714.79|714.49|714.49|714.19|42
1661150400000|2022-08-22 06:40:00|714.59|714.29|714.79|714.49|715.19|714.89|714.59|714.29|37
1661150700000|2022-08-22 06:45:00|714.89|714.59|714.79|714.49|715.09|714.79|714.49|714.19|31
1661151000000|2022-08-22 06:50:00|714.89|714.59|715.09|714.79|715.09|714.79|714.89|714.59|14
1661151300000|2022-08-22 06:55:00|715.19|714.89|715.59|715.29|715.59|715.29|714.99|714.69|32
1661151600000|2022-08-22 07:00:00|715.49|715.39|715.19|715.09|715.49|715.39|713.59|713.49|927
1661151900000|2022-08-22 07:05:00|714.99|714.89|715.09|714.99|716.39|716.29|714.89|714.79|386
1661152200000|2022-08-22 07:10:00|715.19|715.09|716.59|716.49|716.89|716.79|715.19|715.09|223
1661152500000|2022-08-22 07:15:00|716.69|716.59|716.09|715.99|717.29|717.19|715.99|715.89|280
1661152800000|2022-08-22 07:20:00|715.99|715.89|716.49|716.39|716.79|716.69|715.79|715.69|235
1661153100000|2022-08-22 07:25:00|716.39|716.29|714.59|714.49|716.59|716.49|714.39|714.29|295
1661153400000|2022-08-22 07:30:00|714.69|714.59|712.39|712.29|714.79|714.69|712.29|712.19|300
1661153700000|2022-08-22 07:35:00|712.49|712.39|712.99|712.89|713.59|713.49|712.29|712.19|218
1661154000000|2022-08-22 07:40:00|712.94|712.84|712.24|712.14|713.14|713.04|711.94|711.84|198
1661154300000|2022-08-22 07:45:00|712.14|712.04|711.84|711.74|712.64|712.54|711.84|711.74|180
1661154600000|2022-08-22 07:50:00|711.74|711.64|710.94|710.84|711.84|711.74|710.44|710.34|360
1661154900000|2022-08-22 07:55:00|710.84|710.74|710.84|710.74|711.34|711.24|710.44|710.34|112
1661155200000|2022-08-22 08:00:00|710.94|710.84|709.44|709.34|711.24|711.14|709.14|709.04|220
1661155500000|2022-08-22 08:05:00|709.34|709.24|709.44|709.34|710.14|710.04|709.14|709.04|212
1661155800000|2022-08-22 08:10:00|709.54|709.44|709.24|709.14|709.64|709.54|708.84|708.74|232
1661156100000|2022-08-22 08:15:00|709.14|709.04|709.54|709.44|709.94|709.84|708.74|708.64|334
1661156400000|2022-08-22 08:20:00|709.44|709.34|709.74|709.64|710.54|710.44|709.24|709.14|297
1661156700000|2022-08-22 08:25:00|709.84|709.74|710.04|709.94|710.44|710.34|709.54|709.44|171
1661157000000|2022-08-22 08:30:00|710.14|710.04|708.64|708.54|710.44|710.34|708.54|708.44|238
1661157300000|2022-08-22 08:35:00|708.54|708.44|709.44|709.34|709.54|709.44|708.54|708.44|96
1661157600000|2022-08-22 08:40:00|709.34|709.24|709.54|709.44|709.74|709.64|709.04|708.94|117
1661157900000|2022-08-22 08:45:00|709.64|709.54|710.54|710.44|710.54|710.44|709.44|709.34|141
1661158200000|2022-08-22 08:50:00|710.44|710.34|710.84|710.74|711.14|711.04|710.44|710.34|106
1661158500000|2022-08-22 08:55:00|710.94|710.84|711.14|711.04|711.34|711.24|710.74|710.64|169
1661158800000|2022-08-22 09:00:00|711.04|710.94|709.94|709.84|711.14|711.04|709.84|709.74|130
1661159100000|2022-08-22 09:05:00|709.84|709.74|710.24|710.14|710.74|710.64|709.74|709.64|76
1661159400000|2022-08-22 09:10:00|710.34|710.24|710.64|710.54|710.94|710.84|710.24|710.14|127
1661159700000|2022-08-22 09:15:00|710.74|710.64|711.44|711.34|711.44|711.34|710.44|710.34|122
1661160000000|2022-08-22 09:20:00|711.34|711.24|710.74|710.64|711.44|711.34|710.64|710.54|170
1661160300000|2022-08-22 09:25:00|710.84|710.74|710.34|710.24|710.84|710.74|710.34|710.24|120
1661160600000|2022-08-22 09:30:00|710.44|710.34|709.74|709.64|710.44|710.34|709.64|709.54|192
1661160900000|2022-08-22 09:35:00|709.64|709.54|709.94|709.84|710.44|710.34|709.64|709.54|177
1661161200000|2022-08-22 09:40:00|709.84|709.74|710.54|710.44|710.64|710.54|709.84|709.74|148
1661161500000|2022-08-22 09:45:00|710.64|710.54|711.34|711.24|711.44|711.34|710.54|710.44|175
1661161800000|2022-08-22 09:50:00|711.24|711.14|711.74|711.64|711.84|711.74|711.24|711.14|109
1661162100000|2022-08-22 09:55:00|711.84|711.74|711.54|711.44|711.84|711.74|711.54|711.44|137
1661162400000|2022-08-22 10:00:00|711.64|711.54|711.74|711.64|712.14|712.04|711.44|711.34|133
1661162700000|2022-08-22 10:05:00|711.64|711.54|712.84|712.74|712.94|712.84|711.64|711.54|137
1661163000000|2022-08-22 10:10:00|712.94|712.84|713.14|713.04|713.84|713.74|712.84|712.74|313
1661163300000|2022-08-22 10:15:00|713.04|712.94|713.54|713.44|713.54|713.44|713.04|712.94|98
1661163600000|2022-08-22 10:20:00|713.44|713.34|713.64|713.54|713.84|713.74|713.34|713.24|105
1661163900000|2022-08-22 10:25:00|713.74|713.64|713.24|713.14|713.74|713.64|713.24|713.14|81
1661164200000|2022-08-22 10:30:00|713.34|713.24|713.04|712.94|713.44|713.34|712.94|712.84|108
1661164500000|2022-08-22 10:35:00|712.94|712.84|713.54|713.44|713.64|713.54|712.94|712.84|70
1661164800000|2022-08-22 10:40:00|713.44|713.34|712.74|712.64|713.74|713.64|712.64|712.54|116
1661165100000|2022-08-22 10:45:00|712.84|712.74|713.04|712.94|713.04|712.94|712.44|712.34|89
1661165400000|2022-08-22 10:50:00|713.14|713.04|713.14|713.04|713.34|713.24|712.94|712.84|91
1661165700000|2022-08-22 10:55:00|713.04|712.94|712.34|712.24|713.14|713.04|712.24|712.14|146
1661166000000|2022-08-22 11:00:00|712.44|712.34|712.64|712.54|712.94|712.84|712.34|712.24|90
1661166300000|2022-08-22 11:05:00|712.54|712.44|712.44|712.34|712.84|712.74|712.24|712.14|78
1661166600000|2022-08-22 11:10:00|712.54|712.44|712.44|712.34|712.84|712.74|712.34|712.24|91
1661166900000|2022-08-22 11:15:00|712.54|712.44|712.54|712.44|712.84|712.74|712.44|712.34|54
1661167200000|2022-08-22 11:20:00|712.64|712.54|712.84|712.74|713.34|713.24|712.54|712.44|66
1661167500000|2022-08-22 11:25:00|712.74|712.64|712.54|712.44|712.84|712.74|712.34|712.24|67
1661167800000|2022-08-22 11:30:00|712.44|712.34|711.94|711.84|712.44|712.34|711.74|711.64|84
1661168100000|2022-08-22 11:35:00|711.84|711.74|711.94|711.84|711.94|711.84|711.44|711.34|83
1661168400000|2022-08-22 11:40:00|711.87|711.77|711.97|711.87|711.97|711.87|711.47|711.37|67
1661168700000|2022-08-22 11:45:00|711.87|711.77|711.87|711.77|712.07|711.97|711.67|711.57|80
1661169000000|2022-08-22 11:50:00|711.97|711.87|712.17|712.07|712.27|712.17|711.77|711.67|71
1661169300000|2022-08-22 11:55:00|712.27|712.17|712.87|712.77|712.87|712.77|712.07|711.97|78
1661169600000|2022-08-22 12:00:00|712.97|712.87|712.77|712.67|713.37|713.27|712.57|712.47|125
1661169900000|2022-08-22 12:05:00|712.87|712.77|712.77|712.67|713.07|712.97|712.57|712.47|69
1661170200000|2022-08-22 12:10:00|712.67|712.57|712.77|712.67|712.87|712.77|712.37|712.27|79
1661170500000|2022-08-22 12:15:00|712.67|712.57|712.97|712.87|713.07|712.97|712.67|712.57|115
1661170800000|2022-08-22 12:20:00|712.87|712.77|712.97|712.87|713.27|713.17|712.87|712.77|110
1661171100000|2022-08-22 12:25:00|712.87|712.77|712.27|712.17|712.87|712.77|712.07|711.97|91
1661171400000|2022-08-22 12:30:00|712.37|712.27|712.27|712.17|712.97|712.87|712.27|712.17|99
1661171700000|2022-08-22 12:35:00|712.17|712.07|711.77|711.67|712.27|712.17|711.47|711.37|108
1661172000000|2022-08-22 12:40:00|711.67|711.57|711.67|711.57|712.17|712.07|711.67|711.57|74
1661172300000|2022-08-22 12:45:00|711.77|711.67|711.87|711.77|711.97|711.87|711.27|711.17|73
1661172600000|2022-08-22 12:50:00|711.97|711.87|711.97|711.87|712.27|712.17|711.77|711.67|64
1661172900000|2022-08-22 12:55:00|712.07|711.97|711.47|711.37|712.17|712.07|711.27|711.17|65
1661173200000|2022-08-22 13:00:00|711.37|711.27|711.57|711.47|711.87|711.77|711.07|710.97|93
1661173500000|2022-08-22 13:05:00|711.67|711.57|711.87|711.77|711.97|711.87|711.47|711.37|74
1661173800000|2022-08-22 13:10:00|711.97|711.87|711.37|711.27|712.17|712.07|711.17|711.07|146
1661174100000|2022-08-22 13:15:00|711.27|711.17|710.57|710.47|711.27|711.17|710.47|710.37|108
1661174400000|2022-08-22 13:20:00|710.47|710.37|710.47|710.37|710.57|710.47|709.77|709.67|136
1661174700000|2022-08-22 13:25:00|710.37|710.27|710.67|710.57|710.87|710.77|710.27|710.17|92
1661175000000|2022-08-22 13:30:00|710.57|710.47|709.57|709.47|711.27|711.17|709.57|709.47|292
1661175300000|2022-08-22 13:35:00|709.67|709.57|710.67|710.57|710.87|710.77|709.27|709.17|362
1661175600000|2022-08-22 13:40:00|710.77|710.67|712.07|711.97|712.37|712.27|710.57|710.47|296
1661175900000|2022-08-22 13:45:00|711.97|711.87|710.37|710.27|712.37|712.27|710.27|710.17|305
1661176200000|2022-08-22 13:50:00|710.27|710.17|711.37|711.27|711.37|711.27|710.07|709.97|176
1661176500000|2022-08-22 13:55:00|711.27|711.17|712.07|711.97|712.47|712.37|711.27|711.17|209
1661176800000|2022-08-22 14:00:00|711.97|711.87|712.27|712.17|712.47|712.37|711.47|711.37|231
1661177100000|2022-08-22 14:05:00|712.17|712.07|712.07|711.97|712.57|712.47|711.57|711.47|222
1661177400000|2022-08-22 14:10:00|712.03|711.93|711.03|710.93|712.33|712.23|710.93|710.83|205
1661177700000|2022-08-22 14:15:00|710.93|710.83|710.43|710.33|711.23|711.13|710.33|710.23|159
1661178000000|2022-08-22 14:20:00|710.53|710.43|709.63|709.53|710.63|710.53|709.63|709.53|193
1661178300000|2022-08-22 14:25:00|709.53|709.43|709.83|709.73|710.43|710.33|709.53|709.43|157
1661178600000|2022-08-22 14:30:00|709.73|709.63|709.33|709.23|710.13|710.03|709.13|709.03|112
1661178900000|2022-08-22 14:35:00|709.43|709.33|710.33|710.23|710.53|710.43|709.43|709.33|170
1661179200000|2022-08-22 14:40:00|710.43|710.33|710.73|710.63|711.23|711.13|710.13|710.03|160
1661179500000|2022-08-22 14:45:00|710.63|710.53|710.63|710.53|711.03|710.93|710.53|710.43|161
1661179800000|2022-08-22 14:50:00|710.53|710.43|710.13|710.03|710.63|710.53|709.93|709.83|145
1661180100000|2022-08-22 14:55:00|710.03|709.93|709.73|709.63|710.23|710.13|709.53|709.43|150
1661180400000|2022-08-22 15:00:00|709.63|709.53|710.83|710.73|710.83|710.73|709.63|709.53|180
1661180700000|2022-08-22 15:05:00|710.73|710.63|710.63|710.53|710.93|710.83|710.43|710.33|174
1661181000000|2022-08-22 15:10:00|710.73|710.63|710.73|710.63|710.83|710.73|710.23|710.13|196
1661181300000|2022-08-22 15:15:00|710.83|710.73|710.93|710.83|711.23|711.13|710.73|710.63|191
1661181600000|2022-08-22 15:20:00|710.83|710.73|710.63|710.53|711.03|710.93|710.43|710.33|194
1661181900000|2022-08-22 15:25:00|710.73|710.63|710.43|710.33|711.23|711.13|710.33|710.23|364
1661182200000|2022-08-22 15:30:00|710.35|710.05|710.85|710.55|711.05|710.75|709.95|709.65|514
1661182500000|2022-08-22 15:35:00|710.75|710.45|711.05|710.75|711.25|710.95|710.75|710.45|177
1661182800000|2022-08-22 15:40:00|711.15|710.85|711.15|710.85|711.95|711.65|711.15|710.85|94
1661183100000|2022-08-22 15:45:00|711.05|710.75|711.15|710.85|711.35|711.05|710.75|710.45|43
1661183400000|2022-08-22 15:50:00|711.25|710.95|711.55|711.25|711.65|711.35|711.15|710.85|20
1661183700000|2022-08-22 15:55:00|711.45|711.15|711.55|711.25|711.75|711.45|711.25|710.95|11
1661184000000|2022-08-22 16:00:00|711.45|711.15|711.95|711.65|712.25|711.95|711.45|711.15|62
1661184300000|2022-08-22 16:05:00|712.05|711.75|711.25|710.95|712.15|711.85|711.25|710.95|24
1661184600000|2022-08-22 16:10:00|711.15|710.85|711.35|711.05|711.55|711.25|711.15|710.85|7
1661184900000|2022-08-22 16:15:00|711.25|710.95|711.55|711.25|711.65|711.35|711.15|710.85|19
1661185200000|2022-08-22 16:20:00|711.65|711.35|712.05|711.75|712.05|711.75|711.65|711.35|18
1661185500000|2022-08-22 16:25:00|711.95|711.65|711.45|711.15|712.15|711.85|711.35|711.05|19
1661185800000|2022-08-22 16:30:00|711.55|711.25|711.55|711.25|711.75|711.45|711.35|711.05|11
1661186100000|2022-08-22 16:35:00|711.65|711.35|711.75|711.45|711.95|711.65|711.55|711.25|30
1661186400000|2022-08-22 16:40:00|711.65|711.35|711.15|710.85|711.75|711.45|711.15|710.85|11
1661186700000|2022-08-22 16:45:00|711.25|710.95|711.65|711.35|711.75|711.45|710.95|710.65|18
1661187000000|2022-08-22 16:50:00|711.55|711.25|711.75|711.45|711.75|711.45|711.55|711.25|4
1661187300000|2022-08-22 16:55:00|711.65|711.35|711.85|711.55|711.95|711.65|711.55|711.25|6
1661187600000|2022-08-22 17:00:00|711.95|711.65|711.35|711.05|712.05|711.75|711.35|711.05|16
1661187900000|2022-08-22 17:05:00|711.45|711.15|711.45|711.15|711.55|711.25|711.25|710.95|13
1661188200000|2022-08-22 17:10:00|711.35|711.05|711.35|711.05|711.35|711.05|710.95|710.65|12
1661188500000|2022-08-22 17:15:00|711.45|711.15|711.25|710.95|711.45|711.15|711.15|710.85|9
1661188800000|2022-08-22 17:20:00|711.35|711.05|710.85|710.55|711.35|711.05|710.75|710.45|19
1661189100000|2022-08-22 17:25:00|710.75|710.45|710.55|710.25|710.95|710.65|710.55|710.25|14
1661189400000|2022-08-22 17:30:00|710.65|710.35|709.85|709.55|710.65|710.35|709.85|709.55|21
1661189700000|2022-08-22 17:35:00|709.75|709.45|709.95|709.65|710.15|709.85|709.65|709.35|12
1661190000000|2022-08-22 17:40:00|710.05|709.75|710.15|709.85|710.25|709.95|710.05|709.75|8
1661190300000|2022-08-22 17:45:00|710.05|709.75|710.15|709.85|710.25|709.95|710.05|709.75|5
1661190600000|2022-08-22 17:50:00|710.05|709.75|710.15|709.85|710.25|709.95|709.95|709.65|5
1661190900000|2022-08-22 17:55:00|710.05|709.75|710.05|709.75|710.15|709.85|709.95|709.65|34
1661191200000|2022-08-22 18:00:00|709.95|709.65|709.85|709.55|710.15|709.85|709.85|709.55|17
1661191500000|2022-08-22 18:05:00|709.95|709.65|709.55|709.25|710.05|709.75|709.55|709.25|15
1661191800000|2022-08-22 18:10:00|709.65|709.35|709.95|709.65|709.95|709.65|709.45|709.15|10
1661192100000|2022-08-22 18:15:00|709.85|709.55|709.95|709.65|710.05|709.75|709.65|709.35|6
1661192400000|2022-08-22 18:20:00|710.05|709.75|709.95|709.65|710.15|709.85|709.85|709.55|3
1661192700000|2022-08-22 18:25:00|709.85|709.55|709.95|709.65|710.15|709.85|709.85|709.55|5
1661193000000|2022-08-22 18:30:00|709.85|709.55|709.75|709.45|709.95|709.65|709.65|709.35|4
1661193300000|2022-08-22 18:35:00|709.65|709.35|709.65|709.35|709.75|709.45|709.45|709.15|8
1661193600000|2022-08-22 18:40:00|709.55|709.25|709.35|709.05|709.65|709.35|709.35|709.05|9
1661193900000|2022-08-22 18:45:00|709.25|708.95|709.45|709.15|709.65|709.35|709.25|708.95|7
1661194200000|2022-08-22 18:50:00|709.55|709.25|709.35|709.05|709.75|709.45|709.25|708.95|13
1661194500000|2022-08-22 18:55:00|709.45|709.15|709.65|709.35|709.75|709.45|709.15|708.85|18
1661194800000|2022-08-22 19:00:00|709.55|709.25|709.75|709.45|710.15|709.85|709.55|709.25|30
1661195100000|2022-08-22 19:05:00|709.65|709.35|709.65|709.35|709.95|709.65|709.55|709.25|20
1661195400000|2022-08-22 19:10:00|709.75|709.45|709.95|709.65|710.15|709.85|709.75|709.45|21
1661195700000|2022-08-22 19:15:00|709.85|709.55|709.25|708.95|710.05|709.75|709.25|708.95|26
1661196000000|2022-08-22 19:20:00|709.35|709.05|709.45|709.15|709.45|709.15|709.05|708.75|16
1661196300000|2022-08-22 19:25:00|709.55|709.25|708.85|708.55|709.65|709.35|708.85|708.55|8
1661196600000|2022-08-22 19:30:00|708.95|708.65|708.45|708.15|709.15|708.85|708.35|708.05|24
1661196900000|2022-08-22 19:35:00|708.35|708.05|708.85|708.55|708.95|708.65|708.35|708.05|14
1661197200000|2022-08-22 19:40:00|708.75|708.45|708.15|707.85|708.75|708.45|708.15|707.85|58
1661197500000|2022-08-22 19:45:00|708.25|707.95|708.85|708.55|708.95|708.65|708.15|707.85|32
1661197800000|2022-08-22 19:50:00|708.95|708.65|709.25|708.95|709.85|709.55|708.95|708.65|34
1661198100000|2022-08-22 19:55:00|709.35|709.05|709.65|709.15|709.65|709.35|709.15|708.85|24
1661198400000|2022-08-22 20:00:00|709.75|709.25|709.85|709.35|709.95|709.45|709.55|709.05|0
1661198700000|2022-08-22 20:05:00|709.75|709.25|709.85|709.35|709.95|709.45|709.65|709.15|0
1661199000000|2022-08-22 20:10:00|709.75|709.25|710.05|709.55|710.15|709.65|709.75|709.25|0
1661199300000|2022-08-22 20:15:00|709.95|709.45|709.95|709.45|709.95|709.45|709.75|709.25|0
1661199600000|2022-08-22 20:20:00|709.85|709.35|710.25|709.75|710.25|709.75|709.85|709.35|0
1661199900000|2022-08-22 20:25:00|710.15|709.65|710.25|709.75|710.25|709.75|710.15|709.65|0
1661200200000|2022-08-22 20:30:00|710.15|709.65|710.25|709.75|710.35|709.85|710.15|709.65|0
1661200500000|2022-08-22 20:35:00|710.35|709.85|710.25|709.75|710.35|709.85|710.15|709.65|0
1661200800000|2022-08-22 20:40:00|710.15|709.65|710.25|709.75|710.25|709.75|710.15|709.65|0
1661201100000|2022-08-22 20:45:00|710.15|709.65|710.35|709.85|710.35|709.85|710.15|709.65|0
1661201400000|2022-08-22 20:50:00|710.25|709.75|710.25|709.75|710.35|709.85|710.25|709.75|0
1661201700000|2022-08-22 20:55:00|710.35|709.85|710.25|709.75|710.35|709.85|710.25|709.75|0
1661202000000|2022-08-22 21:00:00|710.15|709.65|710.25|709.75|710.25|709.75|710.15|709.65|0
1661202300000|2022-08-22 21:05:00|710.15|709.65|710.15|709.65|710.15|709.65|710.15|709.65|0
1661202600000|2022-08-22 21:10:00|710.25|709.75|710.25|709.75|710.25|709.75|710.25|709.75|0
1661204100000|2022-08-22 21:35:00|710.35|709.85|710.35|709.85|710.35|709.85|710.35|709.85|0
1661204400000|2022-08-22 21:40:00|710.25|709.75|710.35|709.85|710.35|709.85|710.25|709.75|0
1661204700000|2022-08-22 21:45:00|710.25|709.75|710.25|709.75|710.25|709.75|710.25|709.75|0
1661205000000|2022-08-22 21:50:00|710.35|709.85|710.25|709.75|710.35|709.85|710.25|709.75|0
1661205300000|2022-08-22 21:55:00|710.35|709.85|710.35|709.85|710.35|709.85|710.25|709.75|0
1661205600000|2022-08-22 22:00:00|710.25|709.75|710.05|709.55|710.45|709.95|709.85|709.35|0
1661205900000|2022-08-22 22:05:00|709.95|709.45|710.35|709.85|710.35|709.85|709.95|709.45|0
1661206200000|2022-08-22 22:10:00|710.25|709.75|710.25|709.75|710.35|709.85|710.25|709.75|0
1661206500000|2022-08-22 22:15:00|710.35|709.85|710.15|709.65|710.35|709.85|710.05|709.55|0
1661206800000|2022-08-22 22:20:00|710.25|709.75|710.25|709.75|710.25|709.75|710.05|709.55|0
1661207100000|2022-08-22 22:25:00|710.35|709.85|710.25|709.75|710.35|709.85|710.25|709.75|0
1661207400000|2022-08-22 22:30:00|710.35|709.85|710.45|709.95|710.45|709.95|710.25|709.75|0
1661207700000|2022-08-22 22:35:00|710.55|710.05|710.65|710.15|710.65|710.15|710.45|709.95|0
1661208000000|2022-08-22 22:40:00|710.55|710.05|710.65|710.15|710.65|710.15|710.55|710.05|0
1661208300000|2022-08-22 22:45:00|710.75|710.25|710.75|710.25|710.75|710.25|710.55|710.05|0
1661208600000|2022-08-22 22:50:00|710.85|710.35|710.65|710.15|710.85|710.35|710.55|710.05|0
1661209200000|2022-08-22 23:00:00|710.55|710.05|710.65|710.15|710.65|710.15|710.45|709.95|0
1661209500000|2022-08-22 23:05:00|710.75|710.25|710.65|710.15|710.75|710.25|710.55|710.05|0
1661209800000|2022-08-22 23:10:00|710.75|710.25|710.85|710.35|710.85|710.35|710.65|710.15|0
1661210100000|2022-08-22 23:15:00|710.75|710.25|710.85|710.35|710.85|710.35|710.75|710.25|0
1661210400000|2022-08-22 23:20:00|710.75|710.25|710.85|710.35|710.85|710.35|710.75|710.25|0
1661210700000|2022-08-22 23:25:00|710.75|710.25|710.65|710.15|710.75|710.25|710.55|710.05|0
1661211000000|2022-08-22 23:30:00|710.55|710.05|710.85|710.35|710.85|710.35|710.45|709.95|0
1661211300000|2022-08-22 23:35:00|710.95|710.45|710.85|710.35|710.95|710.45|710.85|710.35|0
1661211900000|2022-08-22 23:45:00|710.75|710.25|710.95|710.45|710.95|710.45|710.75|710.25|0
1661212200000|2022-08-22 23:50:00|711.05|710.55|711.15|710.65|711.15|710.65|710.85|710.35|0
1661212500000|2022-08-22 23:55:00|711.25|710.75|711.15|710.65|711.25|710.75|711.05|710.55|0
1661212800000|2022-08-23 00:00:00|711.25|710.75|710.85|710.35|711.25|710.75|710.85|710.35|0
1661213100000|2022-08-23 00:05:00|710.95|710.45|710.85|710.35|711.05|710.55|710.85|710.35|0
1661213700000|2022-08-23 00:15:00|710.65|710.15|711.45|710.95|711.45|710.95|710.45|709.95|0
1661214000000|2022-08-23 00:20:00|711.65|711.15|711.25|710.75|711.85|711.35|711.25|710.75|0
1661214300000|2022-08-23 00:25:00|711.45|710.95|711.85|711.35|711.85|711.35|711.05|710.55|0
1661214600000|2022-08-23 00:30:00|711.65|711.15|711.45|710.95|711.65|711.15|711.25|710.75|0
1661214900000|2022-08-23 00:35:00|711.55|711.05|711.25|710.75|711.65|711.15|711.25|710.75|0
1661215200000|2022-08-23 00:40:00|711.05|710.55|711.15|710.65|711.25|710.75|711.05|710.55|0
1661215500000|2022-08-23 00:45:00|711.25|710.75|711.45|710.95|711.45|710.95|711.25|710.75|0
1661215800000|2022-08-23 00:50:00|711.25|710.75|710.65|710.15|711.25|710.75|710.65|710.15|0
1661216100000|2022-08-23 00:55:00|710.75|710.25|710.45|709.95|710.85|710.35|710.25|709.75|0
1661216400000|2022-08-23 01:00:00|710.25|709.75|710.45|709.95|710.45|709.95|710.25|709.75|0
1661216700000|2022-08-23 01:05:00|710.65|710.15|711.05|710.55|711.05|710.55|710.65|710.15|0
1661217000000|2022-08-23 01:10:00|710.85|710.35|711.05|710.55|711.05|710.55|710.65|710.15|0
1661217300000|2022-08-23 01:15:00|711.25|710.75|711.05|710.55|711.25|710.75|710.85|710.35|0
1661217600000|2022-08-23 01:20:00|711.25|710.75|711.25|710.75|711.45|710.95|711.25|710.75|0
1661217900000|2022-08-23 01:25:00|711.05|710.55|711.25|710.75|711.25|710.75|711.05|710.55|0
1661218200000|2022-08-23 01:30:00|711.05|710.55|711.25|710.75|711.25|710.75|711.05|710.55|0
1661218500000|2022-08-23 01:35:00|711.05|710.55|710.45|709.95|711.25|710.75|710.25|709.75|0
1661218800000|2022-08-23 01:40:00|710.65|710.15|710.65|710.15|710.85|710.35|710.45|709.95|0
1661219100000|2022-08-23 01:45:00|710.45|709.95|710.85|710.35|711.05|710.55|710.45|709.95|0
1661219400000|2022-08-23 01:50:00|710.65|710.15|710.65|710.15|710.85|710.35|710.45|709.95|0
1661219700000|2022-08-23 01:55:00|710.45|709.95|710.25|709.75|710.65|710.15|710.25|709.75|0
1661220000000|2022-08-23 02:00:00|710.45|709.95|710.85|710.35|710.85|710.35|710.45|709.95|0
1661220300000|2022-08-23 02:05:00|710.75|710.25|710.85|710.35|711.25|710.75|710.75|710.25|0
1661220600000|2022-08-23 02:10:00|710.65|710.15|710.65|710.15|710.85|710.35|710.65|710.15|0
1661220900000|2022-08-23 02:15:00|710.75|710.25|710.65|710.15|710.85|710.35|710.45|709.95|0
1661221200000|2022-08-23 02:20:00|710.45|709.95|710.65|710.15|710.65|710.15|710.45|709.95|0
1661221800000|2022-08-23 02:30:00|710.85|710.35|710.85|710.35|710.85|710.35|710.85|710.35|0
1661222100000|2022-08-23 02:35:00|711.05|710.55|711.05|710.55|711.25|710.75|711.05|710.55|0
1661222400000|2022-08-23 02:40:00|710.85|710.35|710.85|710.35|711.05|710.55|710.85|710.35|0
1661222700000|2022-08-23 02:45:00|711.05|710.55|711.65|711.15|711.65|711.15|711.05|710.55|0
1661223000000|2022-08-23 02:50:00|711.45|710.95|711.45|710.95|711.45|710.95|711.45|710.95|0
1661223300000|2022-08-23 02:55:00|711.35|710.85|711.45|710.95|711.45|710.95|711.25|710.75|0
1661223600000|2022-08-23 03:00:00|711.55|711.05|711.25|710.75|711.65|711.15|711.25|710.75|0
1661223900000|2022-08-23 03:05:00|711.45|710.95|711.25|710.75|711.45|710.95|711.25|710.75|0
1661224200000|2022-08-23 03:10:00|711.35|710.85|711.45|710.95|711.45|710.95|711.25|710.75|0
1661224500000|2022-08-23 03:15:00|711.25|710.75|711.25|710.75|711.25|710.75|711.25|710.75|0
1661224800000|2022-08-23 03:20:00|711.45|710.95|711.65|711.15|711.65|711.15|711.45|710.95|0
1661225100000|2022-08-23 03:25:00|711.45|710.95|711.25|710.75|711.45|710.95|711.25|710.75|0
1661225400000|2022-08-23 03:30:00|711.45|710.95|711.25|710.75|711.45|710.95|711.05|710.55|0
1661225700000|2022-08-23 03:35:00|711.05|710.55|711.25|710.75|711.25|710.75|711.05|710.55|0
1661226000000|2022-08-23 03:40:00|711.15|710.65|711.25|710.75|711.25|710.75|711.15|710.65|0
1661226300000|2022-08-23 03:45:00|711.15|710.65|711.05|710.55|711.25|710.75|711.05|710.55|0
1661226600000|2022-08-23 03:50:00|710.85|710.35|710.85|710.35|710.85|710.35|710.85|710.35|0
1661226900000|2022-08-23 03:55:00|711.05|710.55|710.85|710.35|711.05|710.55|710.85|710.35|0
1661227200000|2022-08-23 04:00:00|711.05|710.55|710.85|710.35|711.05|710.55|710.65|710.15|0
1661227500000|2022-08-23 04:05:00|710.65|710.15|710.65|710.15|710.65|710.15|710.65|710.15|0
1661228100000|2022-08-23 04:15:00|710.45|709.95|710.45|709.95|710.45|709.95|710.45|709.95|0
1661228400000|2022-08-23 04:20:00|710.65|710.15|710.65|710.15|710.65|710.15|710.45|709.95|0
1661229000000|2022-08-23 04:30:00|710.85|710.35|710.85|710.35|710.85|710.35|710.65|710.15|0
1661229300000|2022-08-23 04:35:00|710.65|710.15|710.65|710.15|710.65|710.15|710.65|710.15|0
1661229900000|2022-08-23 04:45:00|710.45|709.95|710.45|709.95|710.45|709.95|710.45|709.95|0
1661230200000|2022-08-23 04:50:00|710.25|709.75|710.25|709.75|710.45|709.95|710.25|709.75|0
1661230500000|2022-08-23 04:55:00|710.05|709.55|710.05|709.55|710.25|709.75|709.85|709.35|0
1661230800000|2022-08-23 05:00:00|709.95|709.45|710.05|709.55|710.25|709.75|709.95|709.45|0
1661231100000|2022-08-23 05:05:00|709.85|709.35|709.45|708.95|709.85|709.35|709.25|708.75|0
1661231400000|2022-08-23 05:10:00|709.65|709.15|709.65|709.15|709.65|709.15|709.45|708.95|0
1661231700000|2022-08-23 05:15:00|709.45|708.95|709.25|708.75|709.55|709.05|708.85|708.35|0
1661232000000|2022-08-23 05:20:00|709.15|708.65|709.05|708.55|709.25|708.75|708.85|708.35|0
1661232300000|2022-08-23 05:25:00|709.25|708.75|709.25|708.75|709.25|708.75|709.05|708.55|0
1661232600000|2022-08-23 05:30:00|709.05|708.55|708.65|708.15|709.05|708.55|708.65|708.15|0
1661232900000|2022-08-23 05:35:00|708.85|708.35|708.95|708.45|709.25|708.75|708.85|708.35|0
1661233200000|2022-08-23 05:40:00|709.05|708.55|709.45|708.95|709.65|709.15|709.05|708.55|0
1661233500000|2022-08-23 05:45:00|709.25|708.75|709.35|708.85|709.45|708.95|709.25|708.75|0
1661233800000|2022-08-23 05:50:00|709.25|708.75|709.45|708.95|709.65|709.15|709.25|708.75|0
1661234100000|2022-08-23 05:55:00|709.65|709.15|709.25|708.75|709.65|709.15|709.25|708.75|0
1661234400000|2022-08-23 06:00:00|709.35|709.05|710.05|709.75|710.25|709.95|709.25|708.95|57
1661234700000|2022-08-23 06:05:00|709.95|709.65|709.15|708.85|710.65|710.35|709.15|708.85|35
1661235000000|2022-08-23 06:10:00|708.95|708.65|707.85|707.55|709.15|708.85|707.75|707.45|51
1661235300000|2022-08-23 06:15:00|707.95|707.65|708.15|707.85|708.35|708.05|707.85|707.55|34
1661235600000|2022-08-23 06:20:00|708.05|707.75|707.65|707.35|708.05|707.75|707.55|707.25|32
1661235900000|2022-08-23 06:25:00|707.55|707.25|706.95|706.65|707.95|707.65|706.95|706.65|54
1661236200000|2022-08-23 06:30:00|706.85|706.55|706.65|706.35|707.25|706.95|706.55|706.25|26
1661236500000|2022-08-23 06:35:00|706.75|706.45|705.55|705.25|706.75|706.45|705.55|705.25|70
1661236800000|2022-08-23 06:40:00|705.65|705.35|706.85|706.55|706.85|706.55|705.65|705.35|46
1661237100000|2022-08-23 06:45:00|706.75|706.45|707.35|707.05|707.55|707.25|706.45|706.15|93
1661237400000|2022-08-23 06:50:00|707.45|707.15|708.15|707.85|708.25|707.95|706.85|706.55|108
1661237700000|2022-08-23 06:55:00|708.25|707.95|707.65|707.35|708.35|708.05|707.45|707.15|53
1661238000000|2022-08-23 07:00:00|707.55|707.45|708.45|708.35|708.45|708.35|706.65|706.55|562
1661238300000|2022-08-23 07:05:00|708.55|708.45|709.85|709.75|709.85|709.75|708.55|708.45|327
1661238600000|2022-08-23 07:10:00|709.75|709.65|709.65|709.55|710.25|710.15|709.05|708.95|363
1661238900000|2022-08-23 07:15:00|709.15|709.05|710.55|710.45|711.25|711.15|708.55|708.45|352
1661239200000|2022-08-23 07:20:00|710.45|710.35|711.45|711.35|711.65|711.55|710.45|710.35|203
1661239500000|2022-08-23 07:25:00|711.55|711.45|711.45|711.35|712.05|711.95|710.85|710.75|154
1661239800000|2022-08-23 07:30:00|711.55|711.45|710.55|710.45|712.05|711.95|710.15|710.05|339
1661240100000|2022-08-23 07:35:00|710.65|710.55|709.75|709.65|710.75|710.65|709.75|709.65|163
1661240400000|2022-08-23 07:40:00|709.89|709.79|709.99|709.89|710.29|710.19|709.59|709.49|241
1661240700000|2022-08-23 07:45:00|710.09|709.99|710.09|709.99|710.89|710.79|709.89|709.79|187
1661241000000|2022-08-23 07:50:00|709.99|709.89|710.29|710.19|710.39|710.29|709.59|709.49|111
1661241300000|2022-08-23 07:55:00|710.19|710.09|709.89|709.79|710.59|710.49|709.79|709.69|87
1661241600000|2022-08-23 08:00:00|709.99|709.89|711.29|711.19|711.39|711.29|709.99|709.89|191
1661241900000|2022-08-23 08:05:00|711.19|711.09|711.69|711.59|712.29|712.19|711.19|711.09|203
1661242200000|2022-08-23 08:10:00|711.79|711.69|711.69|711.59|712.49|712.39|711.69|711.59|129
1661242500000|2022-08-23 08:15:00|711.59|711.49|711.69|711.59|712.19|712.09|711.39|711.29|116
1661242800000|2022-08-23 08:20:00|711.79|711.69|711.69|711.59|711.89|711.79|711.19|711.09|100
1661243100000|2022-08-23 08:25:00|711.79|711.69|711.49|711.39|711.99|711.89|711.39|711.29|77
1661243400000|2022-08-23 08:30:00|711.39|711.29|712.29|712.19|712.29|712.19|711.09|710.99|120
1661243700000|2022-08-23 08:35:00|712.19|712.09|712.59|712.49|712.69|712.59|712.19|712.09|68
1661244000000|2022-08-23 08:40:00|712.49|712.39|711.99|711.89|712.69|712.59|711.99|711.89|66
1661244300000|2022-08-23 08:45:00|712.09|711.99|711.29|711.19|712.19|712.09|710.99|710.89|96
1661244600000|2022-08-23 08:50:00|711.19|711.09|710.89|710.79|711.29|711.19|710.49|710.39|109
1661244900000|2022-08-23 08:55:00|710.99|710.89|710.59|710.49|710.99|710.89|710.29|710.19|56
1661245200000|2022-08-23 09:00:00|710.49|710.39|710.79|710.69|710.99|710.89|710.49|710.39|76
1661245500000|2022-08-23 09:05:00|710.69|710.59|711.59|711.49|711.79|711.69|710.49|710.39|118
1661245800000|2022-08-23 09:10:00|711.49|711.39|710.99|710.89|711.49|711.39|710.99|710.89|85
1661246100000|2022-08-23 09:15:00|711.09|710.99|710.79|710.69|711.19|711.09|710.59|710.49|97
1661246400000|2022-08-23 09:20:00|710.69|710.59|710.39|710.29|710.99|710.89|710.39|710.29|79
1661246700000|2022-08-23 09:25:00|710.29|710.19|710.29|710.19|710.39|710.29|710.09|709.99|73
1661247000000|2022-08-23 09:30:00|710.19|710.09|710.49|710.39|710.79|710.69|710.19|710.09|110
1661247300000|2022-08-23 09:35:00|710.39|710.29|710.29|710.19|710.49|710.39|709.89|709.79|158
1661247600000|2022-08-23 09:40:00|710.39|710.29|710.29|710.19|710.39|710.29|709.99|709.89|78
1661247900000|2022-08-23 09:45:00|710.39|710.29|710.99|710.89|711.09|710.99|710.29|710.19|61
1661248200000|2022-08-23 09:50:00|711.09|710.99|711.29|711.19|711.49|711.39|710.79|710.69|117
1661248500000|2022-08-23 09:55:00|711.19|711.09|711.49|711.39|711.59|711.49|711.09|710.99|85
1661248800000|2022-08-23 10:00:00|711.39|711.29|710.99|710.89|711.39|711.29|710.89|710.79|94
1661249100000|2022-08-23 10:05:00|711.09|710.99|710.79|710.69|711.09|710.99|710.79|710.69|112
1661249400000|2022-08-23 10:10:00|710.89|710.79|710.89|710.79|711.09|710.99|710.49|710.39|80
1661249700000|2022-08-23 10:15:00|710.99|710.89|710.19|710.09|710.99|710.89|710.19|710.09|106
1661250000000|2022-08-23 10:20:00|710.09|709.99|709.79|709.69|710.29|710.19|709.69|709.59|169
1661250300000|2022-08-23 10:25:00|709.69|709.59|709.59|709.49|709.99|709.89|709.49|709.39|91
1661250600000|2022-08-23 10:30:00|709.69|709.59|709.99|709.89|710.29|710.19|709.69|709.59|61
1661250900000|2022-08-23 10:35:00|709.89|709.79|709.89|709.79|710.09|709.99|709.69|709.59|56
1661251200000|2022-08-23 10:40:00|709.79|709.69|711.19|711.09|711.19|711.09|709.79|709.69|76
1661251500000|2022-08-23 10:45:00|711.09|710.99|710.69|710.59|711.29|711.19|710.69|710.59|93
1661251800000|2022-08-23 10:50:00|710.59|710.49|710.69|710.59|710.79|710.69|710.49|710.39|51
1661252100000|2022-08-23 10:55:00|710.59|710.49|710.39|710.29|710.89|710.79|710.29|710.19|63
1661252400000|2022-08-23 11:00:00|710.29|710.19|709.99|709.89|710.59|710.49|709.99|709.89|75
1661252700000|2022-08-23 11:05:00|709.89|709.79|709.59|709.49|709.89|709.79|709.29|709.19|101
1661253000000|2022-08-23 11:10:00|709.49|709.39|709.99|709.89|709.99|709.89|709.19|709.09|115
1661253300000|2022-08-23 11:15:00|709.89|709.79|709.99|709.89|710.09|709.99|709.59|709.49|53
1661253600000|2022-08-23 11:20:00|709.89|709.79|710.09|709.99|710.19|710.09|709.89|709.79|48
1661253900000|2022-08-23 11:25:00|709.99|709.89|709.79|709.69|710.19|710.09|709.59|709.49|34
1661254200000|2022-08-23 11:30:00|709.69|709.59|709.79|709.69|710.39|710.29|709.69|709.59|251
1661254500000|2022-08-23 11:35:00|709.69|709.59|709.79|709.69|709.89|709.79|709.39|709.29|95
1661254800000|2022-08-23 11:40:00|709.74|709.64|709.84|709.74|709.94|709.84|709.54|709.44|58
1661255100000|2022-08-23 11:45:00|709.74|709.64|710.24|710.14|710.34|710.24|709.34|709.24|73
1661255400000|2022-08-23 11:50:00|710.14|710.04|710.74|710.64|710.74|710.64|710.04|709.94|224
1661255700000|2022-08-23 11:55:00|710.64|710.54|711.04|710.94|711.04|710.94|710.34|710.24|72
1661256000000|2022-08-23 12:00:00|711.14|711.04|710.94|710.84|711.14|711.04|710.64|710.54|61
1661256300000|2022-08-23 12:05:00|711.04|710.94|710.24|710.14|711.04|710.94|710.24|710.14|78
1661256600000|2022-08-23 12:10:00|710.14|710.04|710.24|710.14|710.24|710.14|709.84|709.74|59
1661256900000|2022-08-23 12:15:00|710.34|710.24|710.04|709.94|710.44|710.34|709.74|709.64|89
1661257200000|2022-08-23 12:20:00|710.14|710.04|709.94|709.84|710.14|710.04|709.64|709.54|60
1661257500000|2022-08-23 12:25:00|709.84|709.74|710.44|710.34|710.54|710.44|709.84|709.74|66
1661257800000|2022-08-23 12:30:00|710.34|710.24|710.04|709.94|710.64|710.54|709.64|709.54|81
1661258100000|2022-08-23 12:35:00|709.94|709.84|708.74|708.64|709.94|709.84|708.64|708.54|112
1661258400000|2022-08-23 12:40:00|708.84|708.74|709.34|709.24|709.44|709.34|708.74|708.64|112
1661258700000|2022-08-23 12:45:00|709.44|709.34|709.04|708.94|709.94|709.84|709.04|708.94|135
1661259000000|2022-08-23 12:50:00|708.94|708.84|708.84|708.74|709.24|709.14|708.34|708.24|633
1661259300000|2022-08-23 12:55:00|708.74|708.64|709.24|709.14|709.34|709.24|708.64|708.54|100
1661259600000|2022-08-23 13:00:00|709.34|709.24|708.34|708.24|709.34|709.24|708.24|708.14|117
1661259900000|2022-08-23 13:05:00|708.44|708.34|708.24|708.14|708.64|708.54|708.04|707.94|115
1661260200000|2022-08-23 13:10:00|708.34|708.24|708.24|708.14|708.44|708.34|707.94|707.84|83
1661260500000|2022-08-23 13:15:00|708.14|708.04|708.54|708.44|708.64|708.54|708.14|708.04|116
1661260800000|2022-08-23 13:20:00|708.44|708.34|708.94|708.84|708.94|708.84|708.24|708.14|78
1661261100000|2022-08-23 13:25:00|709.04|708.94|709.04|708.94|709.24|709.14|708.74|708.64|71
1661261400000|2022-08-23 13:30:00|708.94|708.84|709.84|709.74|710.34|710.24|708.74|708.64|405
1661261700000|2022-08-23 13:35:00|709.94|709.84|708.74|708.64|710.14|710.04|708.74|708.64|394
1661262000000|2022-08-23 13:40:00|708.84|708.74|708.04|707.94|709.34|709.24|708.04|707.94|215
1661262300000|2022-08-23 13:45:00|708.24|708.14|710.04|709.94|710.64|710.54|708.24|708.14|349
1661262600000|2022-08-23 13:50:00|710.14|710.04|710.54|710.44|711.24|711.14|710.04|709.94|274
1661262900000|2022-08-23 13:55:00|710.64|710.54|709.94|709.84|710.74|710.64|709.64|709.54|165
1661263200000|2022-08-23 14:00:00|710.04|709.94|709.44|709.34|710.34|710.24|709.24|709.14|190
1661263500000|2022-08-23 14:05:00|709.54|709.44|711.24|711.14|711.34|711.24|709.44|709.34|142
1661263800000|2022-08-23 14:10:00|711.21|711.11|711.31|711.21|711.81|711.71|711.11|711.01|221
1661264100000|2022-08-23 14:15:00|711.41|711.31|711.11|711.01|711.71|711.61|711.01|710.91|132
1661264400000|2022-08-23 14:20:00|711.21|711.11|710.91|710.81|711.81|711.71|710.91|710.81|129
1661264700000|2022-08-23 14:25:00|710.81|710.71|710.11|710.01|710.91|710.81|710.11|710.01|170
1661265000000|2022-08-23 14:30:00|710.21|710.11|711.31|711.21|711.41|711.31|710.01|709.91|113
1661265300000|2022-08-23 14:35:00|711.41|711.31|710.01|709.91|711.41|711.31|710.01|709.91|194
1661265600000|2022-08-23 14:40:00|710.11|710.01|710.31|710.21|710.51|710.41|709.81|709.71|154
1661265900000|2022-08-23 14:45:00|710.41|710.31|710.81|710.71|710.81|710.71|710.11|710.01|111
1661266200000|2022-08-23 14:50:00|710.71|710.61|709.61|709.51|711.01|710.91|709.41|709.31|137
1661266500000|2022-08-23 14:55:00|709.51|709.41|709.31|709.21|709.81|709.71|709.11|709.01|164
1661266800000|2022-08-23 15:00:00|709.21|709.11|709.41|709.31|709.61|709.51|708.51|708.41|239
1661267100000|2022-08-23 15:05:00|709.31|709.21|709.81|709.71|710.01|709.91|709.21|709.11|106
1661267400000|2022-08-23 15:10:00|709.71|709.61|710.41|710.31|710.61|710.51|709.71|709.61|137
1661267700000|2022-08-23 15:15:00|710.31|710.21|710.61|710.51|711.01|710.91|710.21|710.11|221
1661268000000|2022-08-23 15:20:00|710.51|710.41|710.81|710.71|711.11|711.01|710.31|710.21|308
1661268300000|2022-08-23 15:25:00|710.91|710.81|709.91|709.81|710.91|710.81|709.91|709.81|311
1661268600000|2022-08-23 15:30:00|710.11|709.91|710.81|710.51|711.01|710.71|710.01|709.71|516
1661268900000|2022-08-23 15:35:00|710.91|710.61|711.41|711.11|711.51|711.21|710.71|710.41|200
1661269200000|2022-08-23 15:40:00|711.51|711.21|710.71|710.41|711.51|711.21|710.41|710.11|56
1661269500000|2022-08-23 15:45:00|710.81|710.51|711.41|711.11|711.51|711.21|710.81|710.51|29
1661269800000|2022-08-23 15:50:00|711.51|711.21|711.11|710.81|711.71|711.41|711.01|710.71|31
1661270100000|2022-08-23 15:55:00|711.01|710.71|711.11|710.81|711.31|711.01|710.71|710.41|22
1661270400000|2022-08-23 16:00:00|711.21|710.91|710.61|710.31|711.21|710.91|710.31|710.01|39
1661270700000|2022-08-23 16:05:00|710.51|710.21|711.11|710.81|711.21|710.91|710.21|709.91|32
1661271000000|2022-08-23 16:10:00|711.21|710.91|711.11|710.81|711.21|710.91|710.71|710.41|31
1661271300000|2022-08-23 16:15:00|711.01|710.71|710.31|710.01|711.31|711.01|710.11|709.81|35
1661271600000|2022-08-23 16:20:00|710.41|710.11|709.71|709.41|710.41|710.11|709.61|709.31|37
1661271900000|2022-08-23 16:25:00|709.81|709.51|709.71|709.41|710.41|710.11|709.71|709.41|14
1661272200000|2022-08-23 16:30:00|709.81|709.51|710.41|710.11|710.41|710.11|709.71|709.41|8
1661272500000|2022-08-23 16:35:00|710.51|710.21|711.01|710.71|711.11|710.81|710.41|710.11|20
1661272800000|2022-08-23 16:40:00|710.91|710.61|711.21|710.91|711.21|710.91|710.81|710.51|27
1661273100000|2022-08-23 16:45:00|711.31|711.01|710.81|710.51|711.41|711.11|710.81|710.51|11
1661273400000|2022-08-23 16:50:00|710.91|710.61|711.01|710.71|711.31|711.01|710.71|710.41|10
1661273700000|2022-08-23 16:55:00|710.91|710.61|711.81|711.51|711.91|711.61|710.91|710.61|18
1661274000000|2022-08-23 17:00:00|711.91|711.61|711.81|711.51|712.01|711.71|711.61|711.31|41
1661274300000|2022-08-23 17:05:00|711.71|711.41|711.11|710.81|711.71|711.41|711.01|710.71|14
1661274600000|2022-08-23 17:10:00|711.21|710.91|711.31|711.01|711.31|711.01|710.81|710.51|5
1661274900000|2022-08-23 17:15:00|711.41|711.11|710.81|710.51|711.61|711.31|710.81|710.51|24
1661275200000|2022-08-23 17:20:00|710.91|710.61|710.51|710.21|711.01|710.71|710.51|710.21|5
1661275500000|2022-08-23 17:25:00|710.61|710.31|711.41|711.11|711.51|711.21|710.51|710.21|5
1661275800000|2022-08-23 17:30:00|711.51|711.21|711.61|711.31|711.81|711.51|711.41|711.11|8
1661276100000|2022-08-23 17:35:00|711.51|711.21|711.21|710.91|711.51|711.21|711.01|710.71|5
1661276400000|2022-08-23 17:40:00|711.31|711.01|711.01|710.71|711.31|711.01|710.91|710.61|3
1661276700000|2022-08-23 17:45:00|710.91|710.61|710.71|710.41|711.01|710.71|710.61|710.31|9
1661277000000|2022-08-23 17:50:00|710.61|710.31|710.41|710.11|710.61|710.31|710.01|709.71|23
1661277300000|2022-08-23 17:55:00|710.31|710.01|710.71|710.41|710.81|710.51|710.21|709.91|13
1661277600000|2022-08-23 18:00:00|710.61|710.31|710.51|710.21|710.71|710.41|710.41|710.11|24
1661277900000|2022-08-23 18:05:00|710.41|710.11|710.41|710.11|710.91|710.61|710.41|710.11|9
1661278200000|2022-08-23 18:10:00|710.31|710.01|709.91|709.61|710.31|710.01|709.61|709.31|44
1661278500000|2022-08-23 18:15:00|710.01|709.71|710.61|710.31|710.61|710.31|710.01|709.71|16
1661278800000|2022-08-23 18:20:00|710.71|710.41|711.11|710.81|711.11|710.81|710.71|710.41|6
1661279100000|2022-08-23 18:25:00|711.01|710.71|711.01|710.71|711.11|710.81|710.91|710.61|11
1661279400000|2022-08-23 18:30:00|711.11|710.81|710.61|710.31|711.11|710.81|710.51|710.21|8
1661279700000|2022-08-23 18:35:00|710.51|710.21|710.81|710.51|710.81|710.51|710.51|710.21|9
1661280000000|2022-08-23 18:40:00|710.71|710.41|711.01|710.71|711.21|710.91|710.61|710.31|8
1661280300000|2022-08-23 18:45:00|710.91|710.61|710.61|710.31|711.01|710.71|710.41|710.11|15
1661280600000|2022-08-23 18:50:00|710.51|710.21|710.31|710.01|710.51|710.21|710.21|709.91|4
1661280900000|2022-08-23 18:55:00|710.21|709.91|710.61|710.31|710.61|710.31|710.21|709.91|9
1661281200000|2022-08-23 19:00:00|710.71|710.41|711.01|710.71|711.21|710.91|710.71|710.41|14
1661281500000|2022-08-23 19:05:00|711.11|710.81|711.11|710.81|711.21|710.91|710.91|710.61|5
1661281800000|2022-08-23 19:10:00|711.01|710.71|710.71|710.41|711.31|711.01|710.71|710.41|11
1661282100000|2022-08-23 19:15:00|710.81|710.51|711.31|711.01|711.31|711.01|710.81|710.51|6
1661282400000|2022-08-23 19:20:00|711.21|710.91|710.81|710.51|711.31|711.01|710.81|710.51|12
1661282700000|2022-08-23 19:25:00|710.71|710.41|710.81|710.51|710.91|710.61|710.71|710.41|2
1661283000000|2022-08-23 19:30:00|710.71|710.41|710.61|710.31|710.81|710.51|710.31|710.01|31
1661283300000|2022-08-23 19:35:00|710.71|710.41|710.41|710.11|710.71|710.41|710.31|710.01|12
1661283600000|2022-08-23 19:40:00|710.51|710.21|710.81|710.51|711.11|710.81|710.41|710.11|12
1661283900000|2022-08-23 19:45:00|710.71|710.41|710.81|710.51|710.91|710.61|710.41|710.11|13
1661284200000|2022-08-23 19:50:00|710.61|710.31|710.91|710.61|711.11|710.81|710.31|710.01|43
1661284500000|2022-08-23 19:55:00|711.01|710.71|711.41|710.91|711.91|711.61|711.01|710.71|74
1661284800000|2022-08-23 20:00:00|711.71|711.21|711.11|710.61|711.91|711.41|711.01|710.51|0
1661285100000|2022-08-23 20:05:00|711.01|710.51|711.11|710.61|711.31|710.81|711.01|710.51|0
1661285400000|2022-08-23 20:10:00|711.01|710.51|711.31|710.81|711.31|710.81|711.01|710.51|0
1661285700000|2022-08-23 20:15:00|711.21|710.71|711.31|710.81|711.31|710.81|711.21|710.71|0
1661286000000|2022-08-23 20:20:00|711.41|710.91|711.31|710.81|711.41|710.91|711.31|710.81|0
1661286300000|2022-08-23 20:25:00|711.21|710.71|711.41|710.91|711.41|710.91|711.21|710.71|0
1661286600000|2022-08-23 20:30:00|711.31|710.81|711.21|710.71|711.41|710.91|711.21|710.71|0
1661286900000|2022-08-23 20:35:00|711.11|710.61|711.21|710.71|711.21|710.71|711.11|710.61|0
1661287200000|2022-08-23 20:40:00|711.11|710.61|711.11|710.61|711.21|710.71|711.11|710.61|0
1661287500000|2022-08-23 20:45:00|711.21|710.71|711.11|710.61|711.21|710.71|711.01|710.51|0
1661287800000|2022-08-23 20:50:00|711.01|710.51|711.21|710.71|711.21|710.71|711.01|710.51|0
1661288100000|2022-08-23 20:55:00|711.11|710.61|711.11|710.61|711.11|710.61|711.01|710.51|0
1661289000000|2022-08-23 21:10:00|711.01|710.51|711.11|710.61|711.11|710.61|711.01|710.51|0
1661289300000|2022-08-23 21:15:00|711.01|710.51|711.11|710.61|711.11|710.61|711.01|710.51|0
1661290500000|2022-08-23 21:35:00|711.01|710.51|711.11|710.61|711.11|710.61|711.01|710.51|0
1661291400000|2022-08-23 21:50:00|711.01|710.51|711.01|710.51|711.01|710.51|711.01|710.51|0
1661291700000|2022-08-23 21:55:00|711.11|710.61|711.11|710.61|711.11|710.61|711.11|710.61|0
1661292000000|2022-08-23 22:00:00|711.01|710.51|711.31|710.81|711.41|710.91|710.91|710.41|0
1661292300000|2022-08-23 22:05:00|711.41|710.91|711.51|711.01|711.51|711.01|711.41|710.91|0
1661292600000|2022-08-23 22:10:00|711.61|711.11|711.51|711.01|711.61|711.11|711.51|711.01|0
1661292900000|2022-08-23 22:15:00|711.61|711.11|711.61|711.11|711.61|711.11|711.61|711.11|0
1661293200000|2022-08-23 22:20:00|711.51|711.01|711.51|711.01|711.61|711.11|711.51|711.01|0
1661293500000|2022-08-23 22:25:00|711.41|710.91|711.51|711.01|711.51|711.01|711.41|710.91|0
1661293800000|2022-08-23 22:30:00|711.61|711.11|711.31|710.81|711.61|711.11|711.31|710.81|0
1661294100000|2022-08-23 22:35:00|711.41|710.91|711.41|710.91|711.41|710.91|711.31|710.81|0
1661294400000|2022-08-23 22:40:00|711.31|710.81|711.51|711.01|711.51|711.01|711.31|710.81|0
1661294700000|2022-08-23 22:45:00|711.61|711.11|711.61|711.11|711.61|711.11|711.51|711.01|0
1661295000000|2022-08-23 22:50:00|711.51|711.01|711.61|711.11|711.61|711.11|711.51|711.01|0
1661295300000|2022-08-23 22:55:00|711.51|711.01|711.51|711.01|711.61|711.11|711.51|711.01|0
1661295600000|2022-08-23 23:00:00|711.61|711.11|711.61|711.11|711.71|711.21|711.51|711.01|0
1661295900000|2022-08-23 23:05:00|711.71|711.21|711.81|711.31|711.81|711.31|711.71|711.21|0
1661296200000|2022-08-23 23:10:00|711.71|711.21|711.71|711.21|711.71|711.21|711.61|711.11|0
1661296500000|2022-08-23 23:15:00|711.81|711.31|711.81|711.31|711.81|711.31|711.81|711.31|0
1661296800000|2022-08-23 23:20:00|711.71|711.21|711.81|711.31|711.81|711.31|711.71|711.21|0
1661297100000|2022-08-23 23:25:00|711.71|711.21|711.61|711.11|711.81|711.31|711.61|711.11|0
1661297400000|2022-08-23 23:30:00|711.51|711.01|711.41|710.91|711.61|711.11|711.31|710.81|0
1661297700000|2022-08-23 23:35:00|711.31|710.81|711.41|710.91|711.51|711.01|711.31|710.81|0
1661298000000|2022-08-23 23:40:00|711.51|711.01|711.41|710.91|711.51|711.01|711.31|710.81|0
1661298300000|2022-08-23 23:45:00|711.31|710.81|711.41|710.91|711.41|710.91|711.21|710.71|0
1661298600000|2022-08-23 23:50:00|711.31|710.81|711.11|710.61|711.31|710.81|711.01|710.51|0
1661298900000|2022-08-23 23:55:00|711.01|710.51|711.21|710.71|711.21|710.71|711.01|710.51|0
1661299200000|2022-08-24 00:00:00|711.31|710.81|711.31|710.81|711.61|711.11|711.01|710.51|0
1661299500000|2022-08-24 00:05:00|711.41|710.91|711.31|710.81|711.51|711.01|711.21|710.71|0
1661299800000|2022-08-24 00:10:00|711.41|710.91|711.31|710.81|711.41|710.91|711.01|710.51|0
1661300100000|2022-08-24 00:15:00|711.51|711.01|711.31|710.81|711.91|711.41|710.91|710.41|0
1661300400000|2022-08-24 00:20:00|711.41|710.91|710.91|710.41|711.41|710.91|710.91|710.41|0
1661300700000|2022-08-24 00:25:00|711.11|710.61|711.31|710.81|711.31|710.81|710.91|710.41|0
1661301000000|2022-08-24 00:30:00|711.11|710.61|710.91|710.41|711.71|711.21|710.91|710.41|0
1661301300000|2022-08-24 00:35:00|710.81|710.31|710.41|709.91|710.81|710.31|710.41|709.91|0
1661301600000|2022-08-24 00:40:00|710.51|710.01|710.21|709.71|710.51|710.01|710.21|709.71|0
1661301900000|2022-08-24 00:45:00|710.41|709.91|710.61|710.11|710.71|710.21|710.41|709.91|0
1661302200000|2022-08-24 00:50:00|710.51|710.01|710.61|710.11|710.61|710.11|710.41|709.91|0
1661302500000|2022-08-24 00:55:00|710.71|710.21|710.21|709.71|710.71|710.21|710.21|709.71|0
1661302800000|2022-08-24 01:00:00|710.41|709.91|710.21|709.71|710.41|709.91|710.21|709.71|0
1661303100000|2022-08-24 01:05:00|710.01|709.51|710.21|709.71|710.41|709.91|710.01|709.51|0
1661303400000|2022-08-24 01:10:00|710.41|709.91|710.21|709.71|710.41|709.91|710.21|709.71|0
1661303700000|2022-08-24 01:15:00|710.41|709.91|710.51|710.01|710.71|710.21|710.41|709.91|0
1661304000000|2022-08-24 01:20:00|710.41|709.91|710.51|710.01|710.51|710.01|710.41|709.91|0
1661304300000|2022-08-24 01:25:00|710.71|710.21|710.31|709.81|710.71|710.21|710.31|709.81|0
1661304600000|2022-08-24 01:30:00|710.41|709.91|710.41|709.91|710.41|709.91|710.21|709.71|0
1661304900000|2022-08-24 01:35:00|710.31|709.81|710.41|709.91|710.41|709.91|710.01|709.51|0
1661305200000|2022-08-24 01:40:00|710.21|709.71|709.61|709.11|710.41|709.91|709.61|709.11|0
1661305500000|2022-08-24 01:45:00|709.71|709.21|709.41|708.91|709.81|709.31|709.41|708.91|0
1661305800000|2022-08-24 01:50:00|709.21|708.71|709.21|708.71|709.21|708.71|708.61|708.11|0
1661306100000|2022-08-24 01:55:00|709.01|708.51|709.41|708.91|709.41|708.91|708.81|708.31|0
1661306400000|2022-08-24 02:00:00|709.51|709.01|709.81|709.31|709.81|709.31|709.41|708.91|0
1661306700000|2022-08-24 02:05:00|709.61|709.11|709.51|709.01|709.81|709.31|709.41|708.91|0
1661307000000|2022-08-24 02:10:00|709.41|708.91|709.41|708.91|709.61|709.11|709.21|708.71|0
1661307300000|2022-08-24 02:15:00|709.51|709.01|709.61|709.11|709.81|709.31|709.51|709.01|0
1661307600000|2022-08-24 02:20:00|709.81|709.31|709.81|709.31|709.91|709.41|709.51|709.01|0
1661307900000|2022-08-24 02:25:00|709.91|709.41|709.81|709.31|709.91|709.41|709.81|709.31|0
1661308200000|2022-08-24 02:30:00|709.71|709.21|709.61|709.11|709.71|709.21|709.41|708.91|0
1661308500000|2022-08-24 02:35:00|709.41|708.91|709.01|708.51|709.41|708.91|708.81|708.31|0
1661308800000|2022-08-24 02:40:00|708.81|708.31|708.61|708.11|709.01|708.51|708.61|708.11|0
1661309100000|2022-08-24 02:45:00|708.41|707.91|708.61|708.11|709.01|708.51|708.41|707.91|0
1661309400000|2022-08-24 02:50:00|708.81|708.31|708.81|708.31|708.81|708.31|708.61|708.11|0
1661309700000|2022-08-24 02:55:00|708.61|708.11|708.81|708.31|709.01|708.51|708.61|708.11|0
1661310000000|2022-08-24 03:00:00|709.01|708.51|708.81|708.31|709.01|708.51|708.81|708.31|0
1661310300000|2022-08-24 03:05:00|709.01|708.51|709.01|708.51|709.21|708.71|708.91|708.41|0
1661310600000|2022-08-24 03:10:00|708.81|708.31|709.01|708.51|709.01|708.51|708.81|708.31|0
1661310900000|2022-08-24 03:15:00|708.81|708.31|708.81|708.31|709.01|708.51|708.81|708.31|0
1661311200000|2022-08-24 03:20:00|709.01|708.51|708.81|708.31|709.01|708.51|708.61|708.11|0
1661311500000|2022-08-24 03:25:00|708.61|708.11|708.61|708.11|708.81|708.31|708.41|707.91|0
1661311800000|2022-08-24 03:30:00|708.51|708.01|709.01|708.51|709.01|708.51|708.51|708.01|0
1661312100000|2022-08-24 03:35:00|708.81|708.31|708.81|708.31|708.81|708.31|708.81|708.31|0
1661312400000|2022-08-24 03:40:00|709.01|708.51|708.81|708.31|709.01|708.51|708.81|708.31|0
1661312700000|2022-08-24 03:45:00|708.61|708.11|708.61|708.11|708.81|708.31|708.61|708.11|0
1661313000000|2022-08-24 03:50:00|708.81|708.31|708.81|708.31|708.81|708.31|708.81|708.31|0
1661313300000|2022-08-24 03:55:00|708.61|708.11|708.61|708.11|708.61|708.11|708.61|708.11|0
1661313600000|2022-08-24 04:00:00|708.41|707.91|708.41|707.91|708.61|708.11|708.41|707.91|0
1661313900000|2022-08-24 04:05:00|708.61|708.11|708.41|707.91|708.61|708.11|708.41|707.91|0
1661314200000|2022-08-24 04:10:00|708.31|707.81|708.21|707.71|708.31|707.81|708.01|707.51|0
1661314500000|2022-08-24 04:15:00|708.41|707.91|708.61|708.11|708.61|708.11|708.41|707.91|0
1661314800000|2022-08-24 04:20:00|708.81|708.31|708.81|708.31|708.81|708.31|708.81|708.31|0
1661315400000|2022-08-24 04:30:00|709.01|708.51|709.01|708.51|709.01|708.51|709.01|708.51|0
1661315700000|2022-08-24 04:35:00|708.81|708.31|709.01|708.51|709.01|708.51|708.61|708.11|0
1661316000000|2022-08-24 04:40:00|709.21|708.71|709.41|708.91|709.41|708.91|709.21|708.71|0
1661316300000|2022-08-24 04:45:00|709.61|709.11|709.41|708.91|709.61|709.11|709.21|708.71|0
1661316600000|2022-08-24 04:50:00|709.61|709.11|710.21|709.71|710.21|709.71|709.41|708.91|0
1661316900000|2022-08-24 04:55:00|710.01|709.51|710.21|709.71|710.41|709.91|710.01|709.51|0
1661317200000|2022-08-24 05:00:00|710.41|709.91|710.01|709.51|710.41|709.91|709.81|709.31|0
1661317500000|2022-08-24 05:05:00|710.21|709.71|710.01|709.51|710.21|709.71|709.81|709.31|0
1661317800000|2022-08-24 05:10:00|709.81|709.31|709.81|709.31|710.01|709.51|709.81|709.31|0
1661318100000|2022-08-24 05:15:00|709.71|709.21|709.41|708.91|709.81|709.31|709.41|708.91|0
1661318400000|2022-08-24 05:20:00|709.51|709.01|709.51|709.01|709.81|709.31|709.51|709.01|0
1661318700000|2022-08-24 05:25:00|709.61|709.11|709.81|709.31|709.81|709.31|709.41|708.91|0
1661319000000|2022-08-24 05:30:00|709.71|709.21|709.81|709.31|710.01|709.51|709.71|709.21|0
1661319300000|2022-08-24 05:35:00|709.91|709.41|710.41|709.91|710.41|709.91|709.81|709.31|0
1661319600000|2022-08-24 05:40:00|710.31|709.81|710.21|709.71|710.41|709.91|710.01|709.51|0
1661319900000|2022-08-24 05:45:00|710.11|709.61|710.01|709.51|710.21|709.71|710.01|709.51|0
1661320200000|2022-08-24 05:50:00|709.81|709.31|710.01|709.51|710.01|709.51|709.81|709.31|0
1661320500000|2022-08-24 05:55:00|709.91|709.41|710.01|709.51|710.01|709.51|709.81|709.31|0
1661320800000|2022-08-24 06:00:00|710.21|709.91|710.41|710.11|710.41|710.11|709.71|709.41|40
1661321100000|2022-08-24 06:05:00|710.31|710.01|710.31|710.01|710.61|710.31|710.31|710.01|11
1661321400000|2022-08-24 06:10:00|710.21|709.91|709.61|709.31|710.21|709.91|709.51|709.21|36
1661321700000|2022-08-24 06:15:00|709.51|709.21|709.11|708.81|709.51|709.21|709.11|708.81|89
1661322000000|2022-08-24 06:20:00|709.01|708.71|709.01|708.71|709.01|708.71|708.61|708.31|67
1661322300000|2022-08-24 06:25:00|708.91|708.61|708.91|708.61|709.11|708.81|708.81|708.51|45
1661322600000|2022-08-24 06:30:00|708.81|708.51|708.51|708.21|708.91|708.61|708.31|708.01|48
1661322900000|2022-08-24 06:35:00|708.61|708.31|708.61|708.31|708.71|708.41|708.21|707.91|18
1661323200000|2022-08-24 06:40:00|708.51|708.21|708.71|708.41|708.81|708.51|708.31|708.01|26
1661323500000|2022-08-24 06:45:00|708.61|708.31|708.51|708.21|708.91|708.61|708.41|708.11|33
1661323800000|2022-08-24 06:50:00|708.41|708.11|708.71|708.41|708.81|708.51|708.21|707.91|42
1661324100000|2022-08-24 06:55:00|708.61|708.31|708.41|708.11|708.81|708.51|708.11|707.81|62
1661324400000|2022-08-24 07:00:00|708.31|708.21|709.01|708.91|709.21|709.11|707.51|707.41|494
1661324700000|2022-08-24 07:05:00|709.11|709.01|709.51|709.41|710.11|710.01|708.91|708.81|279
1661325000000|2022-08-24 07:10:00|709.41|709.31|710.11|710.01|710.81|710.71|709.41|709.31|287
1661325300000|2022-08-24 07:15:00|710.01|709.91|709.01|708.91|710.21|710.11|709.01|708.91|225
1661325600000|2022-08-24 07:20:00|708.91|708.81|708.51|708.41|709.01|708.91|708.21|708.11|260
1661325900000|2022-08-24 07:25:00|708.41|708.31|707.71|707.61|708.41|708.31|707.31|707.21|281
1661326200000|2022-08-24 07:30:00|707.61|707.51|705.31|705.21|707.61|707.51|705.11|705.01|467
1661326500000|2022-08-24 07:35:00|705.21|705.11|706.61|706.51|706.61|706.51|704.91|704.81|327
1661326800000|2022-08-24 07:40:00|706.69|706.59|707.39|707.29|707.59|707.49|706.59|706.49|242
1661327100000|2022-08-24 07:45:00|707.29|707.19|707.19|707.09|707.49|707.39|706.89|706.79|176
1661327400000|2022-08-24 07:50:00|707.09|706.99|706.89|706.79|707.09|706.99|706.09|705.99|115
1661327700000|2022-08-24 07:55:00|706.99|706.89|706.09|705.99|706.99|706.89|705.79|705.69|105
1661328000000|2022-08-24 08:00:00|706.19|706.09|706.89|706.79|706.89|706.79|705.59|705.49|197
1661328300000|2022-08-24 08:05:00|706.79|706.69|708.49|708.39|708.49|708.39|706.49|706.39|233
1661328600000|2022-08-24 08:10:00|708.39|708.29|709.59|709.49|709.69|709.59|708.19|708.09|218
1661328900000|2022-08-24 08:15:00|709.49|709.39|709.79|709.69|709.89|709.79|709.09|708.99|165
1661329200000|2022-08-24 08:20:00|709.69|709.59|709.99|709.89|710.09|709.99|709.19|709.09|185
1661329500000|2022-08-24 08:25:00|709.89|709.79|709.49|709.39|710.09|709.99|709.39|709.29|181
1661329800000|2022-08-24 08:30:00|709.59|709.49|711.29|711.19|711.49|711.39|709.49|709.39|207
1661330100000|2022-08-24 08:35:00|711.19|711.09|710.89|710.79|711.49|711.39|710.79|710.69|140
1661330400000|2022-08-24 08:40:00|710.99|710.89|711.09|710.99|711.39|711.29|710.79|710.69|140
1661330700000|2022-08-24 08:45:00|710.99|710.89|711.79|711.69|711.89|711.79|710.99|710.89|240
1661331000000|2022-08-24 08:50:00|711.69|711.59|711.69|711.59|711.79|711.69|711.29|711.19|112
1661331300000|2022-08-24 08:55:00|711.59|711.49|711.99|711.89|712.09|711.99|711.09|710.99|96
1661331600000|2022-08-24 09:00:00|711.89|711.79|712.49|712.39|712.79|712.69|711.89|711.79|157
1661331900000|2022-08-24 09:05:00|712.39|712.29|712.39|712.29|712.49|712.39|711.49|711.39|95
1661332200000|2022-08-24 09:10:00|712.29|712.19|711.59|711.49|712.49|712.39|711.59|711.49|92
1661332500000|2022-08-24 09:15:00|711.69|711.59|711.39|711.29|711.69|711.59|711.09|710.99|92
1661332800000|2022-08-24 09:20:00|711.29|711.19|710.79|710.69|711.49|711.39|710.79|710.69|58
1661333100000|2022-08-24 09:25:00|710.89|710.79|710.39|710.29|710.89|710.79|710.29|710.19|124
1661333400000|2022-08-24 09:30:00|710.29|710.19|709.79|709.69|710.49|710.39|709.39|709.29|132
1661333700000|2022-08-24 09:35:00|709.69|709.59|709.29|709.19|709.99|709.89|709.29|709.19|77
1661334000000|2022-08-24 09:40:00|709.39|709.29|709.79|709.69|709.89|709.79|709.39|709.29|78
1661334300000|2022-08-24 09:45:00|709.89|709.79|709.69|709.59|709.89|709.79|709.59|709.49|59
1661334600000|2022-08-24 09:50:00|709.59|709.49|710.09|709.99|710.19|710.09|709.59|709.49|48
1661334900000|2022-08-24 09:55:00|709.99|709.89|710.09|709.99|710.39|710.29|709.79|709.69|64
1661335200000|2022-08-24 10:00:00|709.99|709.89|710.19|710.09|710.29|710.19|709.99|709.89|49
1661335500000|2022-08-24 10:05:00|710.29|710.19|710.69|710.59|710.89|710.79|709.99|709.89|66
1661335800000|2022-08-24 10:10:00|710.59|710.49|710.89|710.79|710.89|710.79|710.39|710.29|61
1661336100000|2022-08-24 10:15:00|710.79|710.69|710.59|710.49|710.89|710.79|710.49|710.39|86
1661336400000|2022-08-24 10:20:00|710.49|710.39|710.89|710.79|710.99|710.89|710.39|710.29|73
1661336700000|2022-08-24 10:25:00|710.79|710.69|710.69|710.59|710.89|710.79|710.19|710.09|53
1661337000000|2022-08-24 10:30:00|710.79|710.69|710.79|710.69|710.99|710.89|710.59|710.49|85
1661337300000|2022-08-24 10:35:00|710.69|710.59|710.49|710.39|710.89|710.79|710.49|710.39|100
1661337600000|2022-08-24 10:40:00|710.59|710.49|710.39|710.29|710.59|710.49|709.99|709.89|75
1661337900000|2022-08-24 10:45:00|710.49|710.39|710.09|709.99|710.49|710.39|709.79|709.69|77
1661338200000|2022-08-24 10:50:00|709.99|709.89|709.49|709.39|710.09|709.99|709.49|709.39|74
1661338500000|2022-08-24 10:55:00|709.59|709.49|709.79|709.69|709.79|709.69|709.29|709.19|56
1661338800000|2022-08-24 11:00:00|709.69|709.59|709.89|709.79|709.99|709.89|709.59|709.49|57
1661339100000|2022-08-24 11:05:00|709.99|709.89|710.59|710.49|710.59|710.49|709.79|709.69|61
1661339400000|2022-08-24 11:10:00|710.69|710.59|710.99|710.89|710.99|710.89|710.59|710.49|78
1661339700000|2022-08-24 11:15:00|711.09|710.99|710.89|710.79|711.09|710.99|710.69|710.59|50
1661340000000|2022-08-24 11:20:00|710.79|710.69|710.99|710.89|711.19|711.09|710.69|710.59|25
1661340300000|2022-08-24 11:25:00|710.89|710.79|711.19|711.09|711.19|711.09|710.59|710.49|46
1661340600000|2022-08-24 11:30:00|711.09|710.99|711.19|711.09|711.49|711.39|711.09|710.99|64
1661340900000|2022-08-24 11:35:00|711.09|710.99|711.69|711.59|711.79|711.69|710.99|710.89|65
1661341200000|2022-08-24 11:40:00|711.65|711.55|711.75|711.65|711.85|711.75|711.35|711.25|37
1661341500000|2022-08-24 11:45:00|711.85|711.75|712.25|712.15|712.35|712.25|711.75|711.65|87
1661341800000|2022-08-24 11:50:00|712.15|712.05|712.55|712.45|712.65|712.55|711.95|711.85|110
1661342100000|2022-08-24 11:55:00|712.65|712.55|712.25|712.15|712.65|712.55|712.25|712.15|71
1661342400000|2022-08-24 12:00:00|712.35|712.25|712.75|712.65|712.95|712.85|712.15|712.05|101
1661342700000|2022-08-24 12:05:00|712.65|712.55|712.45|712.35|712.75|712.65|712.25|712.15|82
1661343000000|2022-08-24 12:10:00|712.35|712.25|712.45|712.35|712.55|712.45|711.85|711.75|125
1661343300000|2022-08-24 12:15:00|712.35|712.25|711.95|711.85|712.95|712.85|711.85|711.75|101
1661343600000|2022-08-24 12:20:00|711.85|711.75|712.15|712.05|712.35|712.25|711.65|711.55|114
1661343900000|2022-08-24 12:25:00|712.05|711.95|712.25|712.15|712.35|712.25|711.85|711.75|43
1661344200000|2022-08-24 12:30:00|712.35|712.25|712.05|711.95|712.35|712.25|711.85|711.75|81
1661344500000|2022-08-24 12:35:00|711.95|711.85|711.75|711.65|712.15|712.05|711.45|711.35|51
1661344800000|2022-08-24 12:40:00|711.65|711.55|711.05|710.95|711.65|711.55|710.75|710.65|216
1661345100000|2022-08-24 12:45:00|710.95|710.85|711.25|711.15|711.25|711.15|710.55|710.45|66
1661345400000|2022-08-24 12:50:00|711.35|711.25|711.55|711.45|711.65|711.55|711.05|710.95|57
1661345700000|2022-08-24 12:55:00|711.45|711.35|711.55|711.45|711.85|711.75|711.35|711.25|58
1661346000000|2022-08-24 13:00:00|711.65|711.55|711.25|711.15|711.65|711.55|711.25|711.15|65
1661346300000|2022-08-24 13:05:00|711.15|711.05|711.45|711.35|711.55|711.45|711.05|710.95|36
1661346600000|2022-08-24 13:10:00|711.35|711.25|711.15|711.05|711.45|711.35|710.75|710.65|69
1661346900000|2022-08-24 13:15:00|711.05|710.95|711.45|711.35|711.45|711.35|710.95|710.85|53
1661347200000|2022-08-24 13:20:00|711.55|711.45|711.55|711.45|711.65|711.55|711.25|711.15|68
1661347500000|2022-08-24 13:25:00|711.45|711.35|711.35|711.25|711.55|711.45|711.25|711.15|112
1661347800000|2022-08-24 13:30:00|711.45|711.35|710.95|710.85|711.65|711.55|710.95|710.85|204
1661348100000|2022-08-24 13:35:00|710.85|710.75|713.05|712.95|713.05|712.95|710.85|710.75|207
1661348400000|2022-08-24 13:40:00|712.95|712.85|713.75|713.65|714.05|713.95|712.65|712.55|255
1661348700000|2022-08-24 13:45:00|713.85|713.75|713.25|713.15|714.05|713.95|713.15|713.05|198
1661349000000|2022-08-24 13:50:00|713.15|713.05|713.15|713.05|713.75|713.65|712.95|712.85|194
1661349300000|2022-08-24 13:55:00|713.05|712.95|713.35|713.25|713.65|713.55|712.85|712.75|116
1661349600000|2022-08-24 14:00:00|713.25|713.15|712.45|712.35|713.75|713.65|712.45|712.35|169
1661349900000|2022-08-24 14:05:00|712.55|712.45|713.25|713.15|713.45|713.35|712.35|712.25|185
1661350200000|2022-08-24 14:10:00|713.23|713.13|713.53|713.43|714.03|713.93|713.13|713.03|130
1661350500000|2022-08-24 14:15:00|713.43|713.33|714.23|714.13|714.23|714.13|713.23|713.13|197
1661350800000|2022-08-24 14:20:00|714.33|714.23|713.63|713.53|714.53|714.43|713.43|713.33|197
1661351100000|2022-08-24 14:25:00|713.73|713.63|713.73|713.63|714.13|714.03|713.63|713.53|123
1661351400000|2022-08-24 14:30:00|713.63|713.53|714.03|713.93|714.33|714.23|713.53|713.43|101
1661351700000|2022-08-24 14:35:00|714.13|714.03|713.63|713.53|714.43|714.33|713.63|713.53|123
1661352000000|2022-08-24 14:40:00|713.53|713.43|713.13|713.03|713.63|713.53|713.03|712.93|129
1661352300000|2022-08-24 14:45:00|713.03|712.93|713.23|713.13|713.43|713.33|712.73|712.63|114
1661352600000|2022-08-24 14:50:00|713.33|713.23|712.83|712.73|713.43|713.33|712.83|712.73|116
1661352900000|2022-08-24 14:55:00|712.73|712.63|712.63|712.53|713.33|713.23|712.63|712.53|114
1661353200000|2022-08-24 15:00:00|712.73|712.63|713.13|713.03|713.23|713.13|712.43|712.33|143
1661353500000|2022-08-24 15:05:00|713.23|713.13|713.33|713.23|713.43|713.33|712.93|712.83|118
1661353800000|2022-08-24 15:10:00|713.23|713.13|714.13|714.03|714.13|714.03|713.13|713.03|171
1661354100000|2022-08-24 15:15:00|714.23|714.13|714.23|714.13|714.83|714.73|714.13|714.03|313
1661354400000|2022-08-24 15:20:00|714.33|714.23|714.63|714.53|714.83|714.73|714.23|714.13|212
1661354700000|2022-08-24 15:25:00|714.53|714.43|714.33|714.23|714.73|714.63|714.23|714.13|185
1661355000000|2022-08-24 15:30:00|714.43|714.13|713.93|713.63|714.73|714.43|713.73|713.43|444
1661355300000|2022-08-24 15:35:00|713.83|713.53|713.93|713.63|714.23|713.93|713.73|713.43|154
1661355600000|2022-08-24 15:40:00|713.83|713.53|714.13|713.83|714.13|713.83|713.83|713.53|86
1661355900000|2022-08-24 15:45:00|714.23|713.93|714.43|714.13|714.53|714.23|714.23|713.93|37
1661356200000|2022-08-24 15:50:00|714.33|714.03|715.03|714.73|715.03|714.73|714.33|714.03|32
1661356500000|2022-08-24 15:55:00|714.93|714.63|714.63|714.33|715.03|714.73|714.63|714.33|49
1661356800000|2022-08-24 16:00:00|714.73|714.43|714.63|714.33|714.83|714.53|714.53|714.23|20
1661357100000|2022-08-24 16:05:00|714.73|714.43|714.73|714.43|714.83|714.53|714.63|714.33|12
1661357400000|2022-08-24 16:10:00|714.63|714.33|714.43|714.13|714.83|714.53|714.33|714.03|2
1661357700000|2022-08-24 16:15:00|714.53|714.23|714.33|714.03|714.63|714.33|714.33|714.03|12
1661358000000|2022-08-24 16:20:00|714.23|713.93|714.33|714.03|714.33|714.03|714.03|713.73|20
1661358300000|2022-08-24 16:25:00|714.43|714.13|714.03|713.73|714.43|714.13|714.03|713.73|20
1661358600000|2022-08-24 16:30:00|713.93|713.63|713.93|713.63|713.93|713.63|713.63|713.33|27
1661358900000|2022-08-24 16:35:00|713.83|713.53|713.33|713.03|713.83|713.53|713.23|712.93|20
1661359200000|2022-08-24 16:40:00|713.23|712.93|712.73|712.43|713.63|713.33|712.43|712.13|101
1661359500000|2022-08-24 16:45:00|712.63|712.33|712.83|712.53|712.93|712.63|712.43|712.13|32
1661359800000|2022-08-24 16:50:00|712.73|712.43|712.33|712.03|712.83|712.53|712.33|712.03|6
1661360100000|2022-08-24 16:55:00|712.43|712.13|712.73|712.43|712.73|712.43|712.33|712.03|7
1661360400000|2022-08-24 17:00:00|712.63|712.33|712.33|712.03|712.83|712.53|712.33|712.03|11
1661360700000|2022-08-24 17:05:00|712.43|712.13|713.03|712.73|713.03|712.73|712.33|712.03|10
1661361000000|2022-08-24 17:10:00|712.93|712.63|712.63|712.33|713.03|712.73|712.63|712.33|5
1661361300000|2022-08-24 17:15:00|712.73|712.43|712.23|711.93|712.83|712.53|712.23|711.93|14
1661361600000|2022-08-24 17:20:00|712.13|711.83|712.13|711.83|712.33|712.03|712.13|711.83|7
1661361900000|2022-08-24 17:25:00|712.23|711.93|711.83|711.53|712.23|711.93|711.63|711.33|27
1661362200000|2022-08-24 17:30:00|711.73|711.43|711.73|711.43|711.93|711.63|711.53|711.23|19
1661362500000|2022-08-24 17:35:00|711.83|711.53|711.93|711.63|711.93|711.63|711.63|711.33|6
1661362800000|2022-08-24 17:40:00|711.83|711.53|712.03|711.73|712.13|711.83|711.83|711.53|12
1661363100000|2022-08-24 17:45:00|712.13|711.83|712.13|711.83|712.33|712.03|711.93|711.63|16
1661363400000|2022-08-24 17:50:00|712.23|711.93|712.13|711.83|712.43|712.13|712.13|711.83|18
1661363700000|2022-08-24 17:55:00|712.23|711.93|712.43|712.13|712.43|712.13|712.03|711.73|5
1661364000000|2022-08-24 18:00:00|712.53|712.23|712.43|712.13|712.63|712.33|712.33|712.03|16
1661364300000|2022-08-24 18:05:00|712.33|712.03|712.73|712.43|712.83|712.53|712.13|711.83|13
1661364600000|2022-08-24 18:10:00|712.63|712.33|712.63|712.33|712.83|712.53|712.63|712.33|1
1661364900000|2022-08-24 18:15:00|712.53|712.23|712.63|712.33|712.63|712.33|712.43|712.13|8
1661365200000|2022-08-24 18:20:00|712.53|712.23|712.73|712.43|712.73|712.43|712.33|712.03|6
1661365500000|2022-08-24 18:25:00|712.63|712.33|712.33|712.03|712.73|712.43|712.23|711.93|6
1661365800000|2022-08-24 18:30:00|712.43|712.13|711.83|711.53|712.43|712.13|711.73|711.43|10
1661366100000|2022-08-24 18:35:00|711.73|711.43|711.83|711.53|712.03|711.73|711.63|711.33|14
1661366400000|2022-08-24 18:40:00|711.93|711.63|711.93|711.63|712.03|711.73|711.93|711.63|5
1661366700000|2022-08-24 18:45:00|711.83|711.53|711.83|711.53|711.93|711.63|711.63|711.33|10
1661367000000|2022-08-24 18:50:00|711.93|711.63|712.13|711.83|712.13|711.83|711.83|711.53|0
1661367300000|2022-08-24 18:55:00|712.23|711.93|712.33|712.03|712.43|712.13|712.23|711.93|5
1661367600000|2022-08-24 19:00:00|712.43|712.13|712.43|712.13|712.53|712.23|712.33|712.03|2
1661367900000|2022-08-24 19:05:00|712.53|712.23|712.93|712.63|712.93|712.63|712.53|712.23|12
1661368200000|2022-08-24 19:10:00|712.83|712.53|713.33|713.03|713.33|713.03|712.83|712.53|7
1661368500000|2022-08-24 19:15:00|713.23|712.93|713.33|713.03|713.43|713.13|713.03|712.73|7
1661368800000|2022-08-24 19:20:00|713.43|713.13|713.33|713.03|713.43|713.13|713.13|712.83|2
1661369100000|2022-08-24 19:25:00|713.23|712.93|713.23|712.93|713.33|713.03|713.03|712.73|10
1661369400000|2022-08-24 19:30:00|713.33|713.03|713.53|713.23|713.53|713.23|713.13|712.83|19
1661369700000|2022-08-24 19:35:00|713.63|713.33|713.93|713.63|713.93|713.63|713.53|713.23|8
1661370000000|2022-08-24 19:40:00|713.83|713.53|713.73|713.43|713.93|713.63|713.63|713.33|6
1661370300000|2022-08-24 19:45:00|713.63|713.33|713.43|713.13|713.73|713.43|713.33|713.03|8
1661370600000|2022-08-24 19:50:00|713.33|713.03|712.93|712.63|713.33|713.03|712.83|712.53|60
1661370900000|2022-08-24 19:55:00|712.83|712.53|712.93|712.43|712.93|712.63|712.33|712.03|66
1661371200000|2022-08-24 20:00:00|713.03|712.53|713.43|712.93|713.43|712.93|712.83|712.33|0
1661371500000|2022-08-24 20:05:00|713.33|712.83|713.43|712.93|713.43|712.93|713.23|712.73|0
1661371800000|2022-08-24 20:10:00|713.33|712.83|713.53|713.03|713.53|713.03|713.23|712.73|0
1661372100000|2022-08-24 20:15:00|713.63|713.13|713.63|713.13|713.73|713.23|713.63|713.13|0
1661372400000|2022-08-24 20:20:00|713.43|712.93|713.63|713.13|713.83|713.33|712.93|712.43|0
1661372700000|2022-08-24 20:25:00|713.53|713.03|713.63|713.13|713.63|713.13|713.53|713.03|0
1661373000000|2022-08-24 20:30:00|713.73|713.23|713.63|713.13|713.73|713.23|713.63|713.13|0
1661373300000|2022-08-24 20:35:00|713.53|713.03|713.53|713.03|713.63|713.13|713.43|712.93|0
1661373600000|2022-08-24 20:40:00|713.63|713.13|713.93|713.43|713.93|713.43|713.63|713.13|0
1661373900000|2022-08-24 20:45:00|714.03|713.53|713.93|713.43|714.03|713.53|713.93|713.43|0
1661374200000|2022-08-24 20:50:00|713.83|713.33|714.03|713.53|714.03|713.53|713.83|713.33|0
1661374500000|2022-08-24 20:55:00|713.93|713.43|713.93|713.43|714.03|713.53|713.93|713.43|0
1661374800000|2022-08-24 21:00:00|713.83|713.33|713.83|713.33|713.93|713.43|713.83|713.33|0
1661375100000|2022-08-24 21:05:00|713.73|713.23|713.83|713.33|713.83|713.33|713.73|713.23|0
1661375400000|2022-08-24 21:10:00|713.73|713.23|713.83|713.33|713.83|713.33|713.73|713.23|0
1661375700000|2022-08-24 21:15:00|713.73|713.23|713.83|713.33|713.83|713.33|713.73|713.23|0
1661376000000|2022-08-24 21:20:00|713.73|713.23|713.83|713.33|713.83|713.33|713.73|713.23|0
1661376300000|2022-08-24 21:25:00|713.73|713.23|713.83|713.33|713.83|713.33|713.73|713.23|0
1661376900000|2022-08-24 21:35:00|713.73|713.23|713.83|713.33|713.83|713.33|713.73|713.23|0
1661378100000|2022-08-24 21:55:00|713.93|713.43|713.83|713.33|713.93|713.43|713.83|713.33|0
1661378400000|2022-08-24 22:00:00|713.73|713.23|713.93|713.43|714.03|713.53|713.73|713.23|0
1661378700000|2022-08-24 22:05:00|714.03|713.53|714.13|713.63|714.13|713.63|714.03|713.53|0
1661379000000|2022-08-24 22:10:00|714.03|713.53|714.03|713.53|714.13|713.63|713.93|713.43|0
1661379300000|2022-08-24 22:15:00|713.93|713.43|713.83|713.33|713.93|713.43|713.83|713.33|0
1661379600000|2022-08-24 22:20:00|713.73|713.23|713.83|713.33|713.83|713.33|713.73|713.23|0
1661379900000|2022-08-24 22:25:00|713.73|713.23|713.93|713.43|714.03|713.53|713.73|713.23|0
1661380200000|2022-08-24 22:30:00|713.83|713.33|713.83|713.33|713.93|713.43|713.83|713.33|0
1661380500000|2022-08-24 22:35:00|713.73|713.23|713.83|713.33|713.83|713.33|713.73|713.23|0
1661380800000|2022-08-24 22:40:00|713.73|713.23|713.73|713.23|713.83|713.33|713.73|713.23|0
1661381100000|2022-08-24 22:45:00|713.63|713.13|713.63|713.13|713.73|713.23|713.63|713.13|0
1661381400000|2022-08-24 22:50:00|713.73|713.23|713.63|713.13|713.73|713.23|713.63|713.13|0
1661381700000|2022-08-24 22:55:00|713.73|713.23|713.73|713.23|713.73|713.23|713.73|713.23|0
1661382000000|2022-08-24 23:00:00|713.83|713.33|713.93|713.43|713.93|713.43|713.73|713.23|0
1661382300000|2022-08-24 23:05:00|713.83|713.33|713.63|713.13|713.83|713.33|713.63|713.13|0
1661382600000|2022-08-24 23:10:00|713.73|713.23|713.63|713.13|713.73|713.23|713.63|713.13|0
1661383200000|2022-08-24 23:20:00|713.73|713.23|713.73|713.23|713.83|713.33|713.63|713.13|0
1661383500000|2022-08-24 23:25:00|713.63|713.13|713.73|713.23|713.73|713.23|713.63|713.13|0
1661383800000|2022-08-24 23:30:00|713.63|713.13|713.53|713.03|713.63|713.13|713.43|712.93|0
1661384100000|2022-08-24 23:35:00|713.43|712.93|713.53|713.03|713.53|713.03|713.43|712.93|0
1661384700000|2022-08-24 23:45:00|713.53|713.03|713.23|712.73|713.53|713.03|713.23|712.73|0
1661385000000|2022-08-24 23:50:00|713.33|712.83|713.33|712.83|713.33|712.83|713.23|712.73|0
1661385300000|2022-08-24 23:55:00|713.23|712.73|713.33|712.83|713.43|712.93|713.23|712.73|0
1661385600000|2022-08-25 00:00:00|713.43|712.93|713.13|712.63|713.53|713.03|713.03|712.53|0
1661385900000|2022-08-25 00:05:00|713.23|712.73|713.53|713.03|713.63|713.13|713.13|712.63|0
1661386200000|2022-08-25 00:10:00|713.43|712.93|713.53|713.03|713.53|713.03|713.33|712.83|0
1661386500000|2022-08-25 00:15:00|713.53|713.03|713.33|712.83|713.73|713.23|713.33|712.83|0
1661386800000|2022-08-25 00:20:00|713.53|713.03|713.53|713.03|713.93|713.43|713.53|713.03|0
1661387100000|2022-08-25 00:25:00|713.73|713.23|713.53|713.03|713.73|713.23|713.33|712.83|0
1661387400000|2022-08-25 00:30:00|713.43|712.93|714.13|713.63|714.13|713.63|713.43|712.93|0
1661387700000|2022-08-25 00:35:00|713.93|713.43|714.33|713.83|714.53|714.03|713.73|713.23|0
1661388000000|2022-08-25 00:40:00|714.13|713.63|714.33|713.83|714.53|714.03|714.13|713.63|0
1661388300000|2022-08-25 00:45:00|714.43|713.93|714.53|714.03|714.73|714.23|714.33|713.83|0
1661388600000|2022-08-25 00:50:00|714.63|714.13|714.83|714.33|714.83|714.33|714.63|714.13|0
1661388900000|2022-08-25 00:55:00|714.73|714.23|714.83|714.33|714.83|714.33|714.63|714.13|0
1661389200000|2022-08-25 01:00:00|714.73|714.23|714.83|714.33|714.83|714.33|714.63|714.13|0
1661389500000|2022-08-25 01:05:00|714.63|714.13|714.63|714.13|714.83|714.33|714.63|714.13|0
1661389800000|2022-08-25 01:10:00|714.73|714.23|714.63|714.13|714.83|714.33|714.63|714.13|0
1661390100000|2022-08-25 01:15:00|714.83|714.33|715.03|714.53|715.13|714.63|714.83|714.33|0
1661390400000|2022-08-25 01:20:00|714.83|714.33|714.63|714.13|715.03|714.53|714.63|714.13|0
1661390700000|2022-08-25 01:25:00|714.83|714.33|714.83|714.33|714.83|714.33|714.63|714.13|0
1661391000000|2022-08-25 01:30:00|714.93|714.43|715.03|714.53|715.03|714.53|714.93|714.43|0
1661391300000|2022-08-25 01:35:00|715.23|714.73|715.43|714.93|715.63|715.13|715.03|714.53|0
1661391600000|2022-08-25 01:40:00|715.63|715.13|715.23|714.73|715.63|715.13|715.23|714.73|0
1661391900000|2022-08-25 01:45:00|715.03|714.53|715.43|714.93|715.43|714.93|715.03|714.53|0
1661392200000|2022-08-25 01:50:00|715.63|715.13|715.43|714.93|715.63|715.13|715.43|714.93|0
1661392800000|2022-08-25 02:00:00|715.23|714.73|715.03|714.53|715.23|714.73|715.03|714.53|0
1661393100000|2022-08-25 02:05:00|715.23|714.73|715.23|714.73|715.23|714.73|715.23|714.73|0
1661393400000|2022-08-25 02:10:00|715.03|714.53|715.03|714.53|715.23|714.73|715.03|714.53|0
1661393700000|2022-08-25 02:15:00|715.23|714.73|715.03|714.53|715.23|714.73|715.03|714.53|0
1661394000000|2022-08-25 02:20:00|715.23|714.73|715.43|714.93|715.43|714.93|715.23|714.73|0
1661394300000|2022-08-25 02:25:00|715.63|715.13|715.63|715.13|715.63|715.13|715.43|714.93|0
1661394600000|2022-08-25 02:30:00|715.43|714.93|715.83|715.33|715.83|715.33|715.43|714.93|0
1661394900000|2022-08-25 02:35:00|715.63|715.13|715.43|714.93|715.63|715.13|715.43|714.93|0
1661395200000|2022-08-25 02:40:00|715.63|715.13|715.43|714.93|715.63|715.13|715.43|714.93|0
1661395500000|2022-08-25 02:45:00|715.23|714.73|715.43|714.93|715.43|714.93|715.23|714.73|0
1661395800000|2022-08-25 02:50:00|715.63|715.13|715.63|715.13|715.63|715.13|715.63|715.13|0
1661396100000|2022-08-25 02:55:00|715.43|714.93|715.63|715.13|715.63|715.13|715.43|714.93|0
1661396400000|2022-08-25 03:00:00|715.43|714.93|715.63|715.13|715.63|715.13|715.43|714.93|0
1661396700000|2022-08-25 03:05:00|715.43|714.93|715.63|715.13|715.63|715.13|715.43|714.93|0
1661397300000|2022-08-25 03:15:00|715.83|715.33|715.63|715.13|715.83|715.33|715.63|715.13|0
1661397600000|2022-08-25 03:20:00|715.43|714.93|715.43|714.93|715.43|714.93|715.43|714.93|0
1661397900000|2022-08-25 03:25:00|715.53|715.03|715.43|714.93|715.63|715.13|715.43|714.93|0
1661398200000|2022-08-25 03:30:00|715.63|715.13|715.23|714.73|715.63|715.13|715.23|714.73|0
1661398500000|2022-08-25 03:35:00|715.33|714.83|715.43|714.93|715.43|714.93|715.23|714.73|0
1661398800000|2022-08-25 03:40:00|715.33|714.83|715.43|714.93|715.43|714.93|715.23|714.73|0
1661399100000|2022-08-25 03:45:00|715.23|714.73|715.23|714.73|715.23|714.73|715.23|714.73|0
1661399400000|2022-08-25 03:50:00|715.43|714.93|715.43|714.93|715.43|714.93|715.43|714.93|0
1661399700000|2022-08-25 03:55:00|715.63|715.13|715.63|715.13|715.63|715.13|715.43|714.93|0
1661400000000|2022-08-25 04:00:00|715.43|714.93|715.63|715.13|715.63|715.13|715.43|714.93|0
1661400300000|2022-08-25 04:05:00|715.83|715.33|715.83|715.33|715.83|715.33|715.83|715.33|0
1661400600000|2022-08-25 04:10:00|716.03|715.53|716.03|715.53|716.03|715.53|716.03|715.53|0
1661400900000|2022-08-25 04:15:00|715.83|715.33|715.83|715.33|716.03|715.53|715.63|715.13|0
1661401500000|2022-08-25 04:25:00|715.93|715.43|716.03|715.53|716.03|715.53|715.83|715.33|0
1661401800000|2022-08-25 04:30:00|716.23|715.73|716.63|716.13|716.63|716.13|716.23|715.73|0
1661402100000|2022-08-25 04:35:00|716.43|715.93|716.43|715.93|716.43|715.93|716.43|715.93|0
1661402400000|2022-08-25 04:40:00|716.63|716.13|716.43|715.93|716.63|716.13|716.43|715.93|0
1661402700000|2022-08-25 04:45:00|716.53|716.03|716.63|716.13|716.63|716.13|716.53|716.03|0
1661403000000|2022-08-25 04:50:00|716.83|716.33|717.03|716.53|717.03|716.53|716.83|716.33|0
1661403300000|2022-08-25 04:55:00|716.83|716.33|716.93|716.43|717.03|716.53|716.83|716.33|0
1661403600000|2022-08-25 05:00:00|717.03|716.53|717.23|716.73|717.63|717.13|717.03|716.53|0
1661403900000|2022-08-25 05:05:00|717.43|716.93|717.03|716.53|717.43|716.93|717.03|716.53|0
1661404200000|2022-08-25 05:10:00|717.13|716.63|717.23|716.73|717.23|716.73|717.03|716.53|0
1661404500000|2022-08-25 05:15:00|717.03|716.53|717.23|716.73|717.43|716.93|717.03|716.53|0
1661404800000|2022-08-25 05:20:00|717.03|716.53|716.83|716.33|717.03|716.53|716.83|716.33|0
1661405100000|2022-08-25 05:25:00|716.63|716.13|716.83|716.33|716.93|716.43|716.63|716.13|0
1661405400000|2022-08-25 05:30:00|716.63|716.13|716.83|716.33|716.83|716.33|716.63|716.13|0
1661405700000|2022-08-25 05:35:00|716.63|716.13|716.63|716.13|716.63|716.13|716.43|715.93|0
1661406000000|2022-08-25 05:40:00|716.43|715.93|716.63|716.13|716.63|716.13|716.43|715.93|0
1661406300000|2022-08-25 05:45:00|716.83|716.33|716.63|716.13|716.83|716.33|716.63|716.13|0
1661406600000|2022-08-25 05:50:00|716.73|716.23|716.63|716.13|716.83|716.33|716.63|716.13|0
1661406900000|2022-08-25 05:55:00|716.73|716.23|716.63|716.13|716.83|716.33|716.63|716.13|0
1661407200000|2022-08-25 06:00:00|715.43|715.13|715.53|715.23|716.13|715.83|715.43|715.13|52
1661407500000|2022-08-25 06:05:00|715.63|715.33|715.53|715.23|715.83|715.53|715.23|714.93|30
1661407800000|2022-08-25 06:10:00|715.63|715.33|716.03|715.73|716.03|715.73|715.53|715.23|49
1661408100000|2022-08-25 06:15:00|715.83|715.53|718.03|717.73|718.33|718.03|715.83|715.53|147
1661408400000|2022-08-25 06:20:00|717.93|717.63|717.43|717.13|718.43|718.13|717.33|717.03|47
1661408700000|2022-08-25 06:25:00|717.53|717.23|718.23|717.93|718.23|717.93|717.43|717.13|42
1661409000000|2022-08-25 06:30:00|718.13|717.83|718.43|718.13|718.43|718.13|717.63|717.33|19
1661409300000|2022-08-25 06:35:00|718.33|718.03|718.43|718.13|718.43|718.13|717.83|717.53|32
1661409600000|2022-08-25 06:40:00|718.23|717.93|718.73|718.43|718.83|718.53|718.23|717.93|27
1661409900000|2022-08-25 06:45:00|718.83|718.53|718.73|718.43|719.43|719.13|718.63|718.33|24
1661410200000|2022-08-25 06:50:00|718.63|718.33|718.53|718.23|718.63|718.33|718.23|717.93|41
1661410500000|2022-08-25 06:55:00|718.43|718.13|717.93|717.63|718.43|718.13|717.83|717.53|55
1661410800000|2022-08-25 07:00:00|717.83|717.73|718.03|717.93|718.73|718.63|717.23|717.13|648
1661411100000|2022-08-25 07:05:00|718.13|718.03|717.73|717.63|718.63|718.53|717.73|717.63|268
1661411400000|2022-08-25 07:10:00|717.63|717.53|718.03|717.93|718.23|718.13|717.03|716.93|222
1661411700000|2022-08-25 07:15:00|717.93|717.83|719.63|719.53|719.73|719.63|717.73|717.63|248
1661412000000|2022-08-25 07:20:00|719.73|719.63|719.13|719.03|719.73|719.63|718.63|718.53|153
1661412300000|2022-08-25 07:25:00|719.23|719.13|719.33|719.23|719.43|719.33|718.53|718.43|131
1661412600000|2022-08-25 07:30:00|719.23|719.13|719.43|719.33|719.83|719.73|719.03|718.93|228
1661412900000|2022-08-25 07:35:00|719.33|719.23|719.53|719.43|719.83|719.73|719.23|719.13|200
1661413200000|2022-08-25 07:40:00|719.43|719.33|719.53|719.43|720.03|719.93|719.33|719.23|165
1661413500000|2022-08-25 07:45:00|719.63|719.53|719.63|719.53|720.03|719.93|719.33|719.23|115
1661413800000|2022-08-25 07:50:00|719.53|719.43|719.83|719.73|720.13|720.03|719.53|719.43|117
1661414100000|2022-08-25 07:55:00|719.93|719.83|720.23|720.13|720.33|720.23|719.93|719.83|113
1661414400000|2022-08-25 08:00:00|720.33|720.23|719.93|719.83|720.63|720.53|719.83|719.73|94
1661414700000|2022-08-25 08:05:00|720.03|719.93|719.23|719.13|720.43|720.33|719.23|719.13|139
1661415000000|2022-08-25 08:10:00|719.33|719.23|719.73|719.63|719.93|719.83|719.13|719.03|142
1661415300000|2022-08-25 08:15:00|719.63|719.53|719.23|719.13|719.73|719.63|719.03|718.93|172
1661415600000|2022-08-25 08:20:00|719.13|719.03|719.03|718.93|719.43|719.33|718.93|718.83|161
1661415900000|2022-08-25 08:25:00|718.93|718.83|718.93|718.83|719.33|719.23|718.93|718.83|96
1661416200000|2022-08-25 08:30:00|718.83|718.73|719.33|719.23|719.63|719.53|718.83|718.73|113
1661416500000|2022-08-25 08:35:00|719.23|719.13|719.13|719.03|719.43|719.33|718.93|718.83|99
1661416800000|2022-08-25 08:40:00|719.23|719.13|719.43|719.33|719.43|719.33|719.13|719.03|45
1661417100000|2022-08-25 08:45:00|719.33|719.23|718.93|718.83|719.43|719.33|718.83|718.73|68
1661417400000|2022-08-25 08:50:00|718.83|718.73|718.93|718.83|719.13|719.03|718.73|718.63|71
1661417700000|2022-08-25 08:55:00|718.83|718.73|718.63|718.53|719.03|718.93|718.63|718.53|84
1661418000000|2022-08-25 09:00:00|718.53|718.43|718.43|718.33|719.13|719.03|718.43|718.33|68
1661418300000|2022-08-25 09:05:00|718.53|718.43|718.53|718.43|719.03|718.93|718.43|718.33|47
1661418600000|2022-08-25 09:10:00|718.63|718.53|718.33|718.23|718.63|718.53|718.23|718.13|72
1661418900000|2022-08-25 09:15:00|718.43|718.33|717.33|717.23|718.43|718.33|717.13|717.03|170
1661419200000|2022-08-25 09:20:00|717.23|717.13|717.03|716.93|717.43|717.33|716.93|716.83|108
1661419500000|2022-08-25 09:25:00|716.93|716.83|715.93|715.83|717.03|716.93|715.83|715.73|220
1661419800000|2022-08-25 09:30:00|715.83|715.73|715.93|715.83|716.23|716.13|715.33|715.23|259
1661420100000|2022-08-25 09:35:00|715.83|715.73|715.63|715.53|716.03|715.93|715.33|715.23|143
1661420400000|2022-08-25 09:40:00|715.53|715.43|715.43|715.33|715.63|715.53|714.83|714.73|199
1661420700000|2022-08-25 09:45:00|715.33|715.23|714.33|714.23|715.43|715.33|714.13|714.03|192
1661421000000|2022-08-25 09:50:00|714.23|714.13|714.93|714.83|715.03|714.93|714.13|714.03|146
1661421300000|2022-08-25 09:55:00|715.03|714.93|714.43|714.33|715.23|715.13|714.23|714.13|81
1661421600000|2022-08-25 10:00:00|714.33|714.23|714.03|713.93|714.73|714.63|713.93|713.83|116
1661421900000|2022-08-25 10:05:00|713.93|713.83|713.93|713.83|714.33|714.23|713.73|713.63|97
1661422200000|2022-08-25 10:10:00|714.03|713.93|715.03|714.93|715.03|714.93|713.93|713.83|86
1661422500000|2022-08-25 10:15:00|714.93|714.83|714.83|714.73|715.03|714.93|714.63|714.53|93
1661422800000|2022-08-25 10:20:00|714.73|714.63|715.13|715.03|715.63|715.53|714.73|714.63|86
1661423100000|2022-08-25 10:25:00|715.23|715.13|715.33|715.23|715.33|715.23|714.93|714.83|56
1661423400000|2022-08-25 10:30:00|715.43|715.33|715.63|715.53|715.83|715.73|715.13|715.03|75
1661423700000|2022-08-25 10:35:00|715.73|715.63|715.33|715.23|715.73|715.63|715.13|715.03|52
1661424000000|2022-08-25 10:40:00|715.43|715.33|716.03|715.93|716.03|715.93|715.23|715.13|60
1661424300000|2022-08-25 10:45:00|715.93|715.83|715.73|715.63|716.23|716.13|715.63|715.53|102
1661424600000|2022-08-25 10:50:00|715.93|715.83|715.73|715.63|716.03|715.93|715.53|715.43|58
1661424900000|2022-08-25 10:55:00|715.83|715.73|715.93|715.83|716.23|716.13|715.73|715.63|57
1661425200000|2022-08-25 11:00:00|715.83|715.73|715.63|715.53|716.03|715.93|715.43|715.33|83
1661425500000|2022-08-25 11:05:00|715.53|715.43|715.73|715.63|715.93|715.83|715.43|715.33|49
1661425800000|2022-08-25 11:10:00|715.83|715.73|716.73|716.63|716.73|716.63|715.83|715.73|105
1661426100000|2022-08-25 11:15:00|716.63|716.53|716.53|716.43|716.73|716.63|716.33|716.23|96
1661426400000|2022-08-25 11:20:00|716.63|716.53|716.13|716.03|716.83|716.73|716.03|715.93|67
1661426700000|2022-08-25 11:25:00|716.03|715.93|716.03|715.93|716.23|716.13|715.93|715.83|70
1661427000000|2022-08-25 11:30:00|716.13|716.03|715.63|715.53|716.13|716.03|715.43|715.33|75
1661427300000|2022-08-25 11:35:00|715.53|715.43|715.63|715.53|715.63|715.53|715.13|715.03|99
1661427600000|2022-08-25 11:40:00|715.65|715.55|715.25|715.15|716.05|715.95|715.05|714.95|106
1661427900000|2022-08-25 11:45:00|715.15|715.05|715.35|715.25|715.35|715.25|714.95|714.85|73
1661428200000|2022-08-25 11:50:00|715.45|715.35|715.35|715.25|715.55|715.45|715.05|714.95|55
1661428500000|2022-08-25 11:55:00|715.45|715.35|715.75|715.65|715.85|715.75|715.35|715.25|73
1661428800000|2022-08-25 12:00:00|715.65|715.55|715.95|715.85|716.15|716.05|715.55|715.45|86
1661429100000|2022-08-25 12:05:00|716.05|715.95|715.95|715.85|716.25|716.15|715.75|715.65|36
1661429400000|2022-08-25 12:10:00|716.05|715.95|715.75|715.65|716.15|716.05|715.55|715.45|36
1661429700000|2022-08-25 12:15:00|715.65|715.55|715.25|715.15|715.75|715.65|715.25|715.15|53
1661430000000|2022-08-25 12:20:00|715.15|715.05|715.15|715.05|715.25|715.15|714.85|714.75|1371
1661430300000|2022-08-25 12:25:00|715.05|714.95|715.05|714.95|715.15|715.05|714.75|714.65|71
1661430600000|2022-08-25 12:30:00|715.45|715.35|714.85|714.75|715.45|715.35|714.05|713.95|130
1661430900000|2022-08-25 12:35:00|714.95|714.85|714.55|714.45|715.25|715.15|714.45|714.35|63
1661431200000|2022-08-25 12:40:00|714.65|714.55|713.35|713.25|714.65|714.55|713.15|713.05|199
1661431500000|2022-08-25 12:45:00|713.25|713.15|713.45|713.35|713.95|713.85|713.15|713.05|85
1661431800000|2022-08-25 12:50:00|713.35|713.25|713.75|713.65|713.95|713.85|713.35|713.25|96
1661432100000|2022-08-25 12:55:00|713.65|713.55|714.25|714.15|714.35|714.25|713.65|713.55|92
1661432400000|2022-08-25 13:00:00|714.35|714.25|714.15|714.05|714.55|714.45|714.05|713.95|92
1661432700000|2022-08-25 13:05:00|714.05|713.95|714.45|714.35|714.55|714.45|713.75|713.65|105
1661433000000|2022-08-25 13:10:00|714.35|714.25|714.65|714.55|714.95|714.85|714.25|714.15|107
1661433300000|2022-08-25 13:15:00|714.55|714.45|714.75|714.65|715.15|715.05|714.45|714.35|90
1661433600000|2022-08-25 13:20:00|714.65|714.55|714.45|714.35|714.65|714.55|714.35|714.25|79
1661433900000|2022-08-25 13:25:00|714.35|714.25|714.55|714.45|714.55|714.45|714.25|714.15|83
1661434200000|2022-08-25 13:30:00|714.45|714.35|714.25|714.15|714.85|714.75|713.85|713.75|374
1661434500000|2022-08-25 13:35:00|714.35|714.25|714.95|714.85|715.15|715.05|714.15|714.05|528
1661434800000|2022-08-25 13:40:00|714.85|714.75|714.35|714.25|714.95|714.85|713.95|713.85|444
1661435100000|2022-08-25 13:45:00|714.25|714.15|714.85|714.75|715.05|714.95|714.05|713.95|176
1661435400000|2022-08-25 13:50:00|714.75|714.65|715.95|715.85|716.15|716.05|714.55|714.45|191
1661435700000|2022-08-25 13:55:00|716.05|715.95|716.95|716.85|717.15|717.05|715.85|715.75|268
1661436000000|2022-08-25 14:00:00|717.05|716.95|717.35|717.25|718.05|717.95|717.05|716.95|336
1661436300000|2022-08-25 14:05:00|717.45|717.35|717.05|716.95|717.85|717.75|716.95|716.85|227
1661436600000|2022-08-25 14:10:00|717.02|716.92|717.12|717.02|717.32|717.22|716.52|716.42|182
1661436900000|2022-08-25 14:15:00|717.22|717.12|717.62|717.52|718.02|717.92|716.92|716.82|158
1661437200000|2022-08-25 14:20:00|717.52|717.42|718.92|718.82|718.92|718.82|717.32|717.22|174
1661437500000|2022-08-25 14:25:00|719.02|718.92|718.92|718.82|719.22|719.12|718.52|718.42|162
1661437800000|2022-08-25 14:30:00|719.02|718.92|718.62|718.52|719.22|719.12|718.62|718.52|176
1661438100000|2022-08-25 14:35:00|718.52|718.42|718.42|718.32|718.72|718.62|718.22|718.12|152
1661438400000|2022-08-25 14:40:00|718.52|718.42|719.12|719.02|719.32|719.22|718.52|718.42|133
1661438700000|2022-08-25 14:45:00|719.22|719.12|719.32|719.22|719.52|719.42|719.02|718.92|116
1661439000000|2022-08-25 14:50:00|719.42|719.32|719.12|719.02|719.52|719.42|719.02|718.92|106
1661439300000|2022-08-25 14:55:00|719.02|718.92|719.42|719.32|719.52|719.42|718.82|718.72|135
1661439600000|2022-08-25 15:00:00|719.52|719.42|719.32|719.22|719.62|719.52|718.82|718.72|186
1661439900000|2022-08-25 15:05:00|719.22|719.12|719.22|719.12|719.42|719.32|718.82|718.72|163
1661440200000|2022-08-25 15:10:00|719.12|719.02|718.72|718.62|719.32|719.22|718.62|718.52|139
1661440500000|2022-08-25 15:15:00|718.62|718.52|718.72|718.62|718.82|718.72|718.22|718.12|230
1661440800000|2022-08-25 15:20:00|718.62|718.52|717.72|717.62|718.62|718.52|717.72|717.62|243
1661441100000|2022-08-25 15:25:00|717.82|717.72|718.42|718.32|718.52|718.42|717.72|717.62|318
1661441400000|2022-08-25 15:30:00|718.52|718.22|718.42|718.12|719.42|719.12|718.22|717.92|482
1661441700000|2022-08-25 15:35:00|718.32|718.02|718.22|717.92|718.52|718.22|718.02|717.72|218
1661442000000|2022-08-25 15:40:00|718.12|717.82|718.72|718.42|718.82|718.52|717.92|717.62|62
1661442300000|2022-08-25 15:45:00|718.82|718.52|718.22|717.92|718.92|718.62|718.12|717.82|36
1661442600000|2022-08-25 15:50:00|718.32|718.02|718.02|717.72|718.52|718.22|717.92|717.62|16
1661442900000|2022-08-25 15:55:00|717.92|717.62|718.92|718.62|719.02|718.72|717.72|717.42|52
1661443200000|2022-08-25 16:00:00|718.82|718.52|719.12|718.82|719.22|718.92|718.72|718.42|19
1661443500000|2022-08-25 16:05:00|719.02|718.72|718.82|718.52|719.32|719.02|718.82|718.52|17
1661443800000|2022-08-25 16:10:00|718.92|718.62|718.52|718.22|719.12|718.82|718.42|718.12|22
1661444100000|2022-08-25 16:15:00|718.62|718.32|718.72|718.42|718.72|718.42|718.42|718.12|14
1661444400000|2022-08-25 16:20:00|718.62|718.32|718.62|718.32|718.82|718.52|718.42|718.12|5
1661444700000|2022-08-25 16:25:00|718.72|718.42|719.12|718.82|719.22|718.92|718.62|718.32|14
1661445000000|2022-08-25 16:30:00|719.22|718.92|718.92|718.62|719.22|718.92|718.62|718.32|13
1661445300000|2022-08-25 16:35:00|718.82|718.52|719.12|718.82|719.12|718.82|718.82|718.52|4
1661445600000|2022-08-25 16:40:00|719.02|718.72|719.12|718.82|719.12|718.82|718.62|718.32|29
1661445900000|2022-08-25 16:45:00|719.02|718.72|718.62|718.32|719.22|718.92|718.42|718.12|22
1661446200000|2022-08-25 16:50:00|718.72|718.42|719.22|718.92|719.32|719.02|718.72|718.42|10
1661446500000|2022-08-25 16:55:00|719.12|718.82|719.32|719.02|719.32|719.02|719.02|718.72|8
1661446800000|2022-08-25 17:00:00|719.22|718.92|719.12|718.82|719.72|719.42|719.12|718.82|45
1661447100000|2022-08-25 17:05:00|719.22|718.92|718.72|718.42|719.52|719.22|718.72|718.42|22
1661447400000|2022-08-25 17:10:00|718.62|718.32|719.02|718.72|719.12|718.82|718.52|718.22|14
1661447700000|2022-08-25 17:15:00|719.12|718.82|719.42|719.12|719.42|719.12|719.02|718.72|9
1661448000000|2022-08-25 17:20:00|719.32|719.02|719.62|719.32|719.72|719.42|719.22|718.92|15
1661448300000|2022-08-25 17:25:00|719.72|719.42|719.62|719.32|719.72|719.42|719.52|719.22|7
1661448600000|2022-08-25 17:30:00|719.72|719.42|719.82|719.52|719.82|719.52|719.52|719.22|19
1661448900000|2022-08-25 17:35:00|719.92|719.62|719.82|719.52|720.02|719.72|719.52|719.22|13
1661449200000|2022-08-25 17:40:00|719.72|719.42|720.02|719.72|720.02|719.72|719.72|719.42|13
1661449500000|2022-08-25 17:45:00|719.92|719.62|720.02|719.72|720.22|719.92|719.92|719.62|15
1661449800000|2022-08-25 17:50:00|719.92|719.62|719.92|719.62|719.92|719.62|719.82|719.52|3
1661450100000|2022-08-25 17:55:00|719.82|719.52|719.82|719.52|720.02|719.72|719.82|719.52|6
1661450400000|2022-08-25 18:00:00|719.92|719.62|719.62|719.32|720.02|719.72|719.62|719.32|7
1661450700000|2022-08-25 18:05:00|719.72|719.42|719.82|719.52|719.82|719.52|719.52|719.22|8
1661451000000|2022-08-25 18:10:00|719.72|719.42|720.02|719.72|720.02|719.72|719.62|719.32|9
1661451300000|2022-08-25 18:15:00|719.92|719.62|719.82|719.52|720.02|719.72|719.82|719.52|2
1661451600000|2022-08-25 18:20:00|719.92|719.62|719.92|719.62|719.92|719.62|719.82|719.52|2
1661451900000|2022-08-25 18:25:00|720.02|719.72|720.12|719.82|720.22|719.92|720.02|719.72|3
1661452200000|2022-08-25 18:30:00|720.02|719.72|719.92|719.62|720.12|719.82|719.92|719.62|3
1661452500000|2022-08-25 18:35:00|719.82|719.52|719.82|719.52|719.82|719.52|719.72|719.42|7
1661452800000|2022-08-25 18:40:00|719.72|719.42|719.72|719.42|719.72|719.42|719.52|719.22|17
1661453100000|2022-08-25 18:45:00|719.62|719.32|719.62|719.32|719.72|719.42|719.52|719.22|4
1661453400000|2022-08-25 18:50:00|719.72|719.42|719.82|719.52|719.82|719.52|719.52|719.22|4
1661453700000|2022-08-25 18:55:00|719.92|719.62|720.22|719.92|720.22|719.92|719.82|719.52|13
1661454000000|2022-08-25 19:00:00|720.32|720.02|720.42|720.12|720.42|720.12|720.12|719.82|7
1661454300000|2022-08-25 19:05:00|720.32|720.02|720.12|719.82|720.42|720.12|720.12|719.82|16
1661454600000|2022-08-25 19:10:00|720.22|719.92|720.22|719.92|720.22|719.92|720.12|719.82|3
1661454900000|2022-08-25 19:15:00|720.32|720.02|720.42|720.12|720.42|720.12|720.12|719.82|5
1661455200000|2022-08-25 19:20:00|720.32|720.02|720.62|720.32|720.72|720.42|720.32|720.02|12
1661455500000|2022-08-25 19:25:00|720.72|720.42|720.82|720.52|720.92|720.62|720.62|720.32|9
1661455800000|2022-08-25 19:30:00|720.72|720.42|720.62|720.32|720.72|720.42|720.42|720.12|7
1661456100000|2022-08-25 19:35:00|720.72|720.42|721.22|720.92|721.22|720.92|720.72|720.42|19
1661456400000|2022-08-25 19:40:00|721.32|721.02|721.82|721.52|721.82|721.52|721.22|720.92|24
1661456700000|2022-08-25 19:45:00|721.72|721.42|722.12|721.82|722.22|721.92|721.72|721.42|19
1661457000000|2022-08-25 19:50:00|722.02|721.72|722.22|721.92|722.32|722.02|721.82|721.52|37
1661457300000|2022-08-25 19:55:00|722.12|721.82|722.82|722.32|722.92|722.62|722.12|721.82|40
1661457600000|2022-08-25 20:00:00|722.92|722.42|722.02|721.52|722.92|722.42|722.02|721.52|0
1661457900000|2022-08-25 20:05:00|722.12|721.62|721.82|721.32|722.22|721.72|721.82|721.32|0
1661458200000|2022-08-25 20:10:00|721.72|721.22|721.52|721.02|721.82|721.32|721.52|721.02|0
1661458500000|2022-08-25 20:15:00|721.62|721.12|721.82|721.32|721.92|721.42|721.62|721.12|0
1661458800000|2022-08-25 20:20:00|721.72|721.22|721.82|721.32|721.82|721.32|721.72|721.22|0
1661459100000|2022-08-25 20:25:00|721.92|721.42|721.92|721.42|721.92|721.42|721.92|721.42|0
1661459400000|2022-08-25 20:30:00|721.82|721.32|721.92|721.42|721.92|721.42|721.82|721.32|0
1661459700000|2022-08-25 20:35:00|721.82|721.32|721.72|721.22|721.82|721.32|721.72|721.22|0
1661460000000|2022-08-25 20:40:00|721.82|721.32|721.72|721.22|721.82|721.32|721.72|721.22|0
1661460300000|2022-08-25 20:45:00|721.62|721.12|721.62|721.12|721.72|721.22|721.62|721.12|0
1661460900000|2022-08-25 20:55:00|721.72|721.22|721.62|721.12|721.72|721.22|721.52|721.02|0
1661461200000|2022-08-25 21:00:00|721.72|721.22|721.72|721.22|721.72|721.22|721.72|721.22|0
1661461500000|2022-08-25 21:05:00|721.62|721.12|721.82|721.32|721.82|721.32|721.62|721.12|0
1661461800000|2022-08-25 21:10:00|721.72|721.22|721.82|721.32|721.82|721.32|721.72|721.22|0
1661462100000|2022-08-25 21:15:00|721.92|721.42|721.92|721.42|722.02|721.52|721.92|721.42|0
1661462400000|2022-08-25 21:20:00|722.02|721.52|721.92|721.42|722.02|721.52|721.92|721.42|0
1661462700000|2022-08-25 21:25:00|721.82|721.32|721.92|721.42|721.92|721.42|721.82|721.32|0
1661463000000|2022-08-25 21:30:00|721.82|721.32|721.82|721.32|721.82|721.32|721.82|721.32|0
1661463300000|2022-08-25 21:35:00|721.92|721.42|721.92|721.42|721.92|721.42|721.92|721.42|0
1661463600000|2022-08-25 21:40:00|722.02|721.52|721.92|721.42|722.02|721.52|721.92|721.42|0
1661463900000|2022-08-25 21:45:00|722.02|721.52|722.02|721.52|722.02|721.52|721.92|721.42|0
1661464200000|2022-08-25 21:50:00|721.92|721.42|722.02|721.52|722.02|721.52|721.92|721.42|0
1661464500000|2022-08-25 21:55:00|721.92|721.42|721.92|721.42|722.02|721.52|721.92|721.42|0
1661464800000|2022-08-25 22:00:00|722.02|721.52|721.72|721.22|722.42|721.92|721.72|721.22|0
1661465100000|2022-08-25 22:05:00|721.62|721.12|721.72|721.22|721.72|721.22|721.62|721.12|0
1661465400000|2022-08-25 22:10:00|721.62|721.12|721.52|721.02|721.62|721.12|721.52|721.02|0
1661465700000|2022-08-25 22:15:00|721.62|721.12|721.52|721.02|721.62|721.12|721.52|721.02|0
1661466000000|2022-08-25 22:20:00|721.42|720.92|721.32|720.82|721.52|721.02|721.32|720.82|0
1661466600000|2022-08-25 22:30:00|721.42|720.92|721.52|721.02|721.52|721.02|721.32|720.82|0
1661466900000|2022-08-25 22:35:00|721.42|720.92|721.52|721.02|721.52|721.02|721.42|720.92|0
1661467200000|2022-08-25 22:40:00|721.42|720.92|721.42|720.92|721.52|721.02|721.42|720.92|0
1661467500000|2022-08-25 22:45:00|721.52|721.02|721.42|720.92|721.62|721.12|721.42|720.92|0
1661467800000|2022-08-25 22:50:00|721.52|721.02|721.52|721.02|721.52|721.02|721.42|720.92|0
1661468100000|2022-08-25 22:55:00|721.42|720.92|721.52|721.02|721.52|721.02|721.42|720.92|0
1661468400000|2022-08-25 23:00:00|721.62|721.12|721.62|721.12|721.72|721.22|721.62|721.12|0
1661468700000|2022-08-25 23:05:00|721.72|721.22|721.92|721.42|722.02|721.52|721.72|721.22|0
1661469000000|2022-08-25 23:10:00|722.02|721.52|721.82|721.32|722.02|721.52|721.82|721.32|0
1661469300000|2022-08-25 23:15:00|721.92|721.42|722.02|721.52|722.12|721.62|721.82|721.32|0
1661469600000|2022-08-25 23:20:00|722.12|721.62|722.32|721.82|722.32|721.82|722.12|721.62|0
1661469900000|2022-08-25 23:25:00|722.22|721.72|722.22|721.72|722.32|721.82|722.22|721.72|0
1661470200000|2022-08-25 23:30:00|722.32|721.82|722.22|721.72|722.32|721.82|722.12|721.62|0
1661470500000|2022-08-25 23:35:00|722.12|721.62|721.92|721.42|722.22|721.72|721.92|721.42|0
1661470800000|2022-08-25 23:40:00|721.82|721.32|722.02|721.52|722.02|721.52|721.82|721.32|0
1661471100000|2022-08-25 23:45:00|721.92|721.42|722.02|721.52|722.12|721.62|721.92|721.42|0
1661471400000|2022-08-25 23:50:00|721.92|721.42|721.92|721.42|722.02|721.52|721.82|721.32|0
1661471700000|2022-08-25 23:55:00|722.02|721.52|721.72|721.22|722.02|721.52|721.72|721.22|0
1661472000000|2022-08-26 00:00:00|721.62|721.12|721.52|721.02|721.92|721.42|721.42|720.92|0
1661472300000|2022-08-26 00:05:00|721.62|721.12|721.42|720.92|721.72|721.22|721.42|720.92|0
1661472600000|2022-08-26 00:10:00|721.32|720.82|721.22|720.72|721.42|720.92|721.12|720.62|0
1661472900000|2022-08-26 00:15:00|721.32|720.82|721.62|721.12|721.82|721.32|721.22|720.72|0
1661473200000|2022-08-26 00:20:00|721.52|721.02|721.82|721.32|721.82|721.32|721.42|720.92|0
1661473500000|2022-08-26 00:25:00|721.62|721.12|721.62|721.12|722.02|721.52|721.62|721.12|0
1661473800000|2022-08-26 00:30:00|721.82|721.32|721.82|721.32|722.02|721.52|721.62|721.12|0
1661474100000|2022-08-26 00:35:00|721.92|721.42|722.22|721.72|722.22|721.72|721.82|721.32|0
1661474400000|2022-08-26 00:40:00|722.02|721.52|722.02|721.52|722.22|721.72|722.02|721.52|0
1661474700000|2022-08-26 00:45:00|722.22|721.72|722.22|721.72|722.42|721.92|722.22|721.72|0
1661475000000|2022-08-26 00:50:00|722.02|721.52|722.22|721.72|722.22|721.72|722.02|721.52|0
1661475300000|2022-08-26 00:55:00|722.42|721.92|722.22|721.72|722.62|722.12|722.22|721.72|0
1661475600000|2022-08-26 01:00:00|722.02|721.52|722.22|721.72|722.42|721.92|722.02|721.52|0
1661475900000|2022-08-26 01:05:00|722.02|721.52|722.22|721.72|722.22|721.72|722.02|721.52|0
1661476200000|2022-08-26 01:10:00|722.02|721.52|722.22|721.72|722.22|721.72|722.02|721.52|0
1661476500000|2022-08-26 01:15:00|722.42|721.92|721.62|721.12|722.42|721.92|721.62|721.12|0
1661476800000|2022-08-26 01:20:00|721.82|721.32|721.82|721.32|722.02|721.52|721.62|721.12|0
1661477100000|2022-08-26 01:25:00|721.62|721.12|721.82|721.32|722.02|721.52|721.62|721.12|0
1661477400000|2022-08-26 01:30:00|722.02|721.52|722.02|721.52|722.22|721.72|721.82|721.32|0
1661477700000|2022-08-26 01:35:00|721.82|721.32|722.22|721.72|722.42|721.92|721.82|721.32|0
1661478000000|2022-08-26 01:40:00|722.42|721.92|722.22|721.72|722.42|721.92|722.22|721.72|0
1661478300000|2022-08-26 01:45:00|722.42|721.92|722.62|722.12|722.72|722.22|722.42|721.92|0
1661478600000|2022-08-26 01:50:00|722.42|721.92|722.42|721.92|722.62|722.12|722.22|721.72|0
1661478900000|2022-08-26 01:55:00|722.62|722.12|722.42|721.92|722.82|722.32|722.42|721.92|0
1661479200000|2022-08-26 02:00:00|722.22|721.72|722.22|721.72|722.42|721.92|722.02|721.52|0
1661479500000|2022-08-26 02:05:00|722.02|721.52|722.22|721.72|722.22|721.72|722.02|721.52|0
1661479800000|2022-08-26 02:10:00|722.02|721.52|722.02|721.52|722.22|721.72|722.02|721.52|0
1661480100000|2022-08-26 02:15:00|721.82|721.32|722.22|721.72|722.22|721.72|721.82|721.32|0
1661480400000|2022-08-26 02:20:00|722.02|721.52|722.22|721.72|722.22|721.72|722.02|721.52|0
1661480700000|2022-08-26 02:25:00|722.02|721.52|722.22|721.72|722.22|721.72|722.02|721.52|0
1661481000000|2022-08-26 02:30:00|722.42|721.92|722.22|721.72|722.42|721.92|722.22|721.72|0
1661481600000|2022-08-26 02:40:00|722.42|721.92|722.42|721.92|722.42|721.92|722.42|721.92|0
1661481900000|2022-08-26 02:45:00|722.22|721.72|722.22|721.72|722.42|721.92|722.22|721.72|0
1661482200000|2022-08-26 02:50:00|722.42|721.92|722.42|721.92|722.42|721.92|722.42|721.92|0
1661482800000|2022-08-26 03:00:00|722.22|721.72|722.22|721.72|722.42|721.92|722.22|721.72|0
1661483100000|2022-08-26 03:05:00|722.02|721.52|722.02|721.52|722.02|721.52|722.02|721.52|0
1661483400000|2022-08-26 03:10:00|722.22|721.72|722.22|721.72|722.22|721.72|722.22|721.72|0
1661484000000|2022-08-26 03:20:00|722.42|721.92|722.22|721.72|722.42|721.92|722.22|721.72|0
1661484300000|2022-08-26 03:25:00|722.02|721.52|722.22|721.72|722.22|721.72|722.02|721.52|0
1661485200000|2022-08-26 03:40:00|722.12|721.62|722.22|721.72|722.22|721.72|722.02|721.52|0
1661485500000|2022-08-26 03:45:00|722.42|721.92|722.42|721.92|722.42|721.92|722.42|721.92|0
1661485800000|2022-08-26 03:50:00|722.22|721.72|722.42|721.92|722.42|721.92|722.22|721.72|0
1661486100000|2022-08-26 03:55:00|722.22|721.72|722.22|721.72|722.42|721.92|722.22|721.72|0
1661486400000|2022-08-26 04:00:00|722.12|721.62|722.22|721.72|722.22|721.72|722.12|721.62|0
1661486700000|2022-08-26 04:05:00|722.02|721.52|721.92|721.42|722.02|721.52|721.92|721.42|0
1661487000000|2022-08-26 04:10:00|722.02|721.52|721.82|721.32|722.02|721.52|721.82|721.32|0
1661487300000|2022-08-26 04:15:00|721.62|721.12|721.62|721.12|721.62|721.12|721.62|721.12|0
1661487600000|2022-08-26 04:20:00|721.72|721.22|721.82|721.32|721.82|721.32|721.62|721.12|0
1661489100000|2022-08-26 04:45:00|721.62|721.12|722.02|721.52|722.02|721.52|721.62|721.12|0
1661489400000|2022-08-26 04:50:00|721.82|721.32|721.82|721.32|721.82|721.32|721.62|721.12|0
1661489700000|2022-08-26 04:55:00|721.72|721.22|721.62|721.12|721.82|721.32|721.42|720.92|0
1661490000000|2022-08-26 05:00:00|721.42|720.92|721.22|720.72|721.42|720.92|721.22|720.72|0
1661490300000|2022-08-26 05:05:00|721.02|720.52|721.02|720.52|721.42|720.92|721.02|720.52|0
1661490600000|2022-08-26 05:10:00|721.22|720.72|721.42|720.92|721.42|720.92|721.02|720.52|0
1661490900000|2022-08-26 05:15:00|721.62|721.12|721.42|720.92|721.62|721.12|721.42|720.92|0
1661491200000|2022-08-26 05:20:00|721.52|721.02|721.62|721.12|721.62|721.12|721.42|720.92|0
1661491500000|2022-08-26 05:25:00|721.52|721.02|721.62|721.12|721.62|721.12|721.42|720.92|0
1661491800000|2022-08-26 05:30:00|721.52|721.02|721.22|720.72|721.62|721.12|721.22|720.72|0
1661492100000|2022-08-26 05:35:00|721.02|720.52|721.02|720.52|721.22|720.72|720.82|720.32|0
1661492400000|2022-08-26 05:40:00|720.82|720.32|721.22|720.72|721.22|720.72|720.82|720.32|0
1661492700000|2022-08-26 05:45:00|721.02|720.52|720.82|720.32|721.12|720.62|720.82|720.32|0
1661493000000|2022-08-26 05:50:00|721.02|720.52|721.02|720.52|721.02|720.52|721.02|720.52|0
1661493300000|2022-08-26 05:55:00|720.82|720.32|721.42|720.92|721.42|720.92|720.82|720.32|0
1661493600000|2022-08-26 06:00:00|721.52|721.12|720.82|720.52|721.92|721.62|720.52|720.22|109
1661493900000|2022-08-26 06:05:00|720.92|720.62|720.12|719.82|720.92|720.62|719.72|719.42|97
1661494200000|2022-08-26 06:10:00|720.22|719.92|719.52|719.22|720.22|719.92|719.42|719.12|48
1661494500000|2022-08-26 06:15:00|719.62|719.32|719.62|719.32|719.62|719.32|719.22|718.92|46
1661494800000|2022-08-26 06:20:00|719.52|719.22|719.22|718.92|719.92|719.62|719.22|718.92|38
1661495100000|2022-08-26 06:25:00|719.32|719.02|719.42|719.12|719.52|719.22|719.22|718.92|41
1661495400000|2022-08-26 06:30:00|719.32|719.02|719.52|719.22|719.72|719.42|719.32|719.02|64
1661495700000|2022-08-26 06:35:00|719.42|719.12|719.82|719.52|719.92|719.62|719.42|719.12|21
1661496000000|2022-08-26 06:40:00|719.72|719.42|719.62|719.32|719.92|719.62|719.52|719.22|24
1661496300000|2022-08-26 06:45:00|719.72|719.42|719.52|719.22|719.92|719.62|719.42|719.12|23
1661496600000|2022-08-26 06:50:00|719.62|719.32|719.52|719.22|719.62|719.32|719.42|719.12|38
1661496900000|2022-08-26 06:55:00|719.62|719.32|719.82|719.52|720.22|719.92|719.52|719.22|92
1661497200000|2022-08-26 07:00:00|719.72|719.62|720.32|720.22|720.82|720.72|719.22|719.12|652
1661497500000|2022-08-26 07:05:00|720.22|720.12|721.12|721.02|721.52|721.42|720.22|720.12|297
1661497800000|2022-08-26 07:10:00|721.02|720.92|721.72|721.62|721.72|721.62|720.42|720.32|201
1661498100000|2022-08-26 07:15:00|721.62|721.52|721.82|721.72|722.12|722.02|721.32|721.22|211
1661498400000|2022-08-26 07:20:00|721.72|721.62|722.42|722.32|722.62|722.52|721.72|721.62|135
1661498700000|2022-08-26 07:25:00|722.32|722.22|721.52|721.42|722.72|722.62|721.42|721.32|202
1661499000000|2022-08-26 07:30:00|721.62|721.52|720.12|720.02|721.82|721.72|720.12|720.02|282
1661499300000|2022-08-26 07:35:00|720.22|720.12|720.12|720.02|720.32|720.22|719.22|719.12|303
1661499600000|2022-08-26 07:40:00|720.16|720.06|719.06|718.96|720.16|720.06|718.66|718.56|174
1661499900000|2022-08-26 07:45:00|718.96|718.86|719.16|719.06|719.26|719.16|718.86|718.76|165
1661500200000|2022-08-26 07:50:00|719.06|718.96|718.96|718.86|719.26|719.16|718.66|718.56|127
1661500500000|2022-08-26 07:55:00|719.06|718.96|718.86|718.76|719.16|719.06|718.56|718.46|83
1661500800000|2022-08-26 08:00:00|718.76|718.66|717.56|717.46|718.86|718.76|717.36|717.26|203
1661501100000|2022-08-26 08:05:00|717.66|717.56|717.36|717.26|717.66|717.56|716.96|716.86|147
1661501400000|2022-08-26 08:10:00|717.26|717.16|717.06|716.96|717.36|717.26|716.76|716.66|104
1661501700000|2022-08-26 08:15:00|717.16|717.06|716.96|716.86|717.26|717.16|716.66|716.56|128
1661502000000|2022-08-26 08:20:00|717.06|716.96|716.86|716.76|717.06|716.96|716.56|716.46|87
1661502300000|2022-08-26 08:25:00|716.96|716.86|716.36|716.26|716.96|716.86|716.26|716.16|108
1661502600000|2022-08-26 08:30:00|716.46|716.36|717.46|717.36|717.56|717.46|715.76|715.66|224
1661502900000|2022-08-26 08:35:00|717.36|717.26|717.46|717.36|717.96|717.86|717.26|717.16|79
1661503200000|2022-08-26 08:40:00|717.56|717.46|717.06|716.96|717.66|717.56|716.76|716.66|72
1661503500000|2022-08-26 08:45:00|717.16|717.06|717.06|716.96|717.56|717.46|716.86|716.76|87
1661503800000|2022-08-26 08:50:00|717.16|717.06|716.56|716.46|717.36|717.26|716.36|716.26|115
1661504100000|2022-08-26 08:55:00|716.46|716.36|716.76|716.66|716.86|716.76|716.26|716.16|57
1661504400000|2022-08-26 09:00:00|716.66|716.56|716.46|716.36|716.76|716.66|716.36|716.26|66
1661504700000|2022-08-26 09:05:00|716.56|716.46|716.46|716.36|716.66|716.56|716.16|716.06|108
1661505000000|2022-08-26 09:10:00|716.56|716.46|716.56|716.46|716.66|716.56|716.16|716.06|63
1661505300000|2022-08-26 09:15:00|716.66|716.56|716.06|715.96|716.66|716.56|715.66|715.56|96
1661505600000|2022-08-26 09:20:00|715.96|715.86|715.56|715.46|716.06|715.96|714.96|714.86|138
1661505900000|2022-08-26 09:25:00|715.46|715.36|715.06|714.96|715.86|715.76|714.96|714.86|170
1661506200000|2022-08-26 09:30:00|714.96|714.86|715.16|715.06|715.26|715.16|714.56|714.46|89
1661506500000|2022-08-26 09:35:00|715.06|714.96|715.86|715.76|715.86|715.76|715.06|714.96|64
1661506800000|2022-08-26 09:40:00|715.76|715.66|715.86|715.76|715.96|715.86|715.46|715.36|55
1661507100000|2022-08-26 09:45:00|715.76|715.66|714.86|714.76|715.96|715.86|714.76|714.66|83
1661507400000|2022-08-26 09:50:00|714.96|714.86|714.96|714.86|715.16|715.06|714.66|714.56|74
1661507700000|2022-08-26 09:55:00|715.06|714.96|715.76|715.66|715.86|715.76|714.86|714.76|106
1661508000000|2022-08-26 10:00:00|715.66|715.56|716.06|715.96|716.26|716.16|715.56|715.46|81
1661508300000|2022-08-26 10:05:00|715.96|715.86|715.86|715.76|716.06|715.96|715.46|715.36|37
1661508600000|2022-08-26 10:10:00|715.76|715.66|715.56|715.46|715.76|715.66|715.36|715.26|38
1661508900000|2022-08-26 10:15:00|715.66|715.56|715.26|715.16|715.76|715.66|714.96|714.86|90
1661509200000|2022-08-26 10:20:00|715.16|715.06|715.26|715.16|715.46|715.36|714.96|714.86|67
1661509500000|2022-08-26 10:25:00|715.16|715.06|714.96|714.86|715.36|715.26|714.96|714.86|67
1661509800000|2022-08-26 10:30:00|714.86|714.76|714.16|714.06|715.06|714.96|714.06|713.96|111
1661510100000|2022-08-26 10:35:00|714.06|713.96|714.16|714.06|714.26|714.16|713.76|713.66|83
1661510400000|2022-08-26 10:40:00|714.26|714.16|713.86|713.76|714.46|714.36|713.76|713.66|55
1661510700000|2022-08-26 10:45:00|713.76|713.66|714.16|714.06|714.26|714.16|713.76|713.66|158
1661511000000|2022-08-26 10:50:00|714.06|713.96|713.76|713.66|714.26|714.16|713.16|713.06|185
1661511300000|2022-08-26 10:55:00|713.86|713.76|714.06|713.96|714.06|713.96|713.46|713.36|43
1661511600000|2022-08-26 11:00:00|714.16|714.06|713.96|713.86|714.56|714.46|713.66|713.56|124
1661511900000|2022-08-26 11:05:00|713.86|713.76|714.26|714.16|714.26|714.16|713.76|713.66|116
1661512200000|2022-08-26 11:10:00|714.16|714.06|714.36|714.26|714.56|714.46|713.96|713.86|47
1661512500000|2022-08-26 11:15:00|714.46|714.36|714.66|714.56|714.66|714.56|714.26|714.16|38
1661512800000|2022-08-26 11:20:00|714.56|714.46|714.56|714.46|714.76|714.66|714.36|714.26|54
1661513100000|2022-08-26 11:25:00|714.46|714.36|714.26|714.16|714.66|714.56|714.16|714.06|69
1661513400000|2022-08-26 11:30:00|714.16|714.06|714.46|714.36|714.76|714.66|713.96|713.86|51
1661513700000|2022-08-26 11:35:00|714.36|714.26|715.06|714.96|715.16|715.06|714.36|714.26|78
1661514000000|2022-08-26 11:40:00|715.01|714.91|715.11|715.01|715.21|715.11|714.81|714.71|20
1661514300000|2022-08-26 11:45:00|715.01|714.91|715.41|715.31|715.51|715.41|715.01|714.91|44
1661514600000|2022-08-26 11:50:00|715.31|715.21|715.91|715.81|715.91|715.81|715.01|714.91|127
1661514900000|2022-08-26 11:55:00|716.01|715.91|716.31|716.21|716.41|716.31|715.91|715.81|290
1661515200000|2022-08-26 12:00:00|716.21|716.11|715.91|715.81|716.81|716.71|715.81|715.71|108
1661515500000|2022-08-26 12:05:00|716.01|715.91|716.61|716.51|716.61|716.51|715.91|715.81|68
1661515800000|2022-08-26 12:10:00|716.51|716.41|716.81|716.71|716.91|716.81|716.51|716.41|64
1661516100000|2022-08-26 12:15:00|716.71|716.61|717.01|716.91|717.31|717.21|716.71|716.61|81
1661516400000|2022-08-26 12:20:00|716.91|716.81|717.31|717.21|717.31|717.21|716.71|716.61|102
1661516700000|2022-08-26 12:25:00|717.21|717.11|716.61|716.51|717.31|717.21|716.61|716.51|56
1661517000000|2022-08-26 12:30:00|716.31|716.21|717.41|717.31|717.91|717.81|716.21|716.11|318
1661517300000|2022-08-26 12:35:00|717.51|717.41|717.71|717.61|717.71|717.61|716.81|716.71|65
1661517600000|2022-08-26 12:40:00|717.81|717.71|717.01|716.91|717.81|717.71|716.61|716.51|85
1661517900000|2022-08-26 12:45:00|716.91|716.81|717.51|717.41|717.51|717.41|716.91|716.81|76
1661518200000|2022-08-26 12:50:00|717.61|717.51|717.41|717.31|717.61|717.51|716.91|716.81|88
1661518500000|2022-08-26 12:55:00|717.51|717.41|717.61|717.51|717.61|717.51|716.91|716.81|108
1661518800000|2022-08-26 13:00:00|717.51|717.41|718.71|718.61|718.71|718.61|717.51|717.41|142
1661519100000|2022-08-26 13:05:00|718.61|718.51|719.61|719.51|719.91|719.81|718.61|718.51|186
1661519400000|2022-08-26 13:10:00|719.51|719.41|719.31|719.21|719.71|719.61|719.01|718.91|127
1661519700000|2022-08-26 13:15:00|719.21|719.11|719.41|719.31|719.71|719.61|719.11|719.01|168
1661520000000|2022-08-26 13:20:00|719.51|719.41|719.01|718.91|719.51|719.41|719.01|718.91|125
1661520300000|2022-08-26 13:25:00|718.91|718.81|716.31|716.21|719.11|719.01|716.31|716.21|643
1661520600000|2022-08-26 13:30:00|716.21|716.11|714.61|714.51|716.51|716.41|714.51|714.41|533
1661520900000|2022-08-26 13:35:00|714.71|714.61|713.31|713.21|714.71|714.61|712.71|712.61|428
1661521200000|2022-08-26 13:40:00|713.41|713.31|712.61|712.51|713.41|713.31|712.41|712.31|413
1661521500000|2022-08-26 13:45:00|712.71|712.61|711.91|711.81|712.71|712.61|711.71|711.61|295
1661521800000|2022-08-26 13:50:00|711.81|711.71|712.81|712.71|712.91|712.81|710.91|710.81|372
1661522100000|2022-08-26 13:55:00|712.91|712.81|712.71|712.61|713.21|713.11|712.51|712.41|190
1661522400000|2022-08-26 14:00:00|712.41|712.31|709.01|708.91|712.51|712.41|708.51|708.41|570
1661522700000|2022-08-26 14:05:00|708.91|708.81|714.11|714.01|714.21|714.11|708.61|708.51|473
1661523000000|2022-08-26 14:10:00|714.14|714.04|713.24|713.14|714.54|714.44|712.54|712.44|373
1661523300000|2022-08-26 14:15:00|713.34|713.24|714.14|714.04|714.24|714.14|712.34|712.24|200
1661523600000|2022-08-26 14:20:00|714.24|714.14|710.34|710.24|714.24|714.14|710.24|710.14|258
1661523900000|2022-08-26 14:25:00|710.24|710.14|708.84|708.74|710.54|710.44|708.04|707.94|282
1661524200000|2022-08-26 14:30:00|708.74|708.64|706.04|705.94|708.74|708.64|705.84|705.74|351
1661524500000|2022-08-26 14:35:00|705.94|705.84|703.94|703.84|706.04|705.94|703.34|703.24|604
1661524800000|2022-08-26 14:40:00|703.84|703.74|705.44|705.34|705.64|705.54|703.84|703.74|418
1661525100000|2022-08-26 14:45:00|705.34|705.24|706.34|706.24|706.34|706.24|704.44|704.34|411
1661525400000|2022-08-26 14:50:00|706.24|706.14|705.64|705.54|706.34|706.24|705.04|704.94|334
1661525700000|2022-08-26 14:55:00|705.54|705.44|706.44|706.34|706.64|706.54|704.94|704.84|368
1661526000000|2022-08-26 15:00:00|706.34|706.24|705.04|704.94|706.44|706.34|705.04|704.94|368
1661526300000|2022-08-26 15:05:00|704.94|704.84|705.04|704.94|705.84|705.74|704.64|704.54|382
1661526600000|2022-08-26 15:10:00|704.94|704.84|705.44|705.34|705.54|705.44|704.64|704.54|344
1661526900000|2022-08-26 15:15:00|705.54|705.44|704.34|704.24|705.64|705.54|704.24|704.14|375
1661527200000|2022-08-26 15:20:00|704.24|704.14|704.64|704.54|704.64|704.54|703.54|703.44|727
1661527500000|2022-08-26 15:25:00|704.54|704.44|704.64|704.54|705.14|705.04|704.14|704.04|778
1661527800000|2022-08-26 15:30:00|704.74|704.44|705.24|704.94|705.54|705.24|704.44|704.14|508
1661528100000|2022-08-26 15:35:00|705.14|704.84|704.14|703.84|705.44|705.14|704.14|703.84|200
1661528400000|2022-08-26 15:40:00|704.04|703.74|703.74|703.44|704.64|704.34|703.14|702.84|136
1661528700000|2022-08-26 15:45:00|703.84|703.54|704.84|704.54|705.04|704.74|703.74|703.44|84
1661529000000|2022-08-26 15:50:00|704.94|704.64|705.14|704.84|705.24|704.94|704.34|704.04|64
1661529300000|2022-08-26 15:55:00|705.04|704.74|704.64|704.34|705.14|704.84|704.24|703.94|38
1661529600000|2022-08-26 16:00:00|704.54|704.24|703.54|703.24|704.74|704.44|703.54|703.24|36
1661529900000|2022-08-26 16:05:00|703.64|703.34|703.94|703.64|703.94|703.64|703.34|703.04|50
1661530200000|2022-08-26 16:10:00|703.84|703.54|704.14|703.84|704.14|703.84|703.54|703.24|22
1661530500000|2022-08-26 16:15:00|704.04|703.74|703.24|702.94|704.04|703.74|702.94|702.64|38
1661530800000|2022-08-26 16:20:00|703.14|702.84|702.94|702.64|703.24|702.94|702.64|702.34|20
1661531100000|2022-08-26 16:25:00|702.84|702.54|703.64|703.34|703.64|703.34|702.74|702.44|26
1661531400000|2022-08-26 16:30:00|703.54|703.24|702.94|702.64|703.64|703.34|702.94|702.64|32
1661531700000|2022-08-26 16:35:00|703.04|702.74|703.44|703.14|703.64|703.34|702.94|702.64|27
1661532000000|2022-08-26 16:40:00|703.34|703.04|704.24|703.94|704.54|704.24|703.34|703.04|36
1661532300000|2022-08-26 16:45:00|704.14|703.84|704.64|704.34|704.64|704.34|703.94|703.64|19
1661532600000|2022-08-26 16:50:00|704.74|704.44|704.54|704.24|704.74|704.44|704.34|704.04|12
1661532900000|2022-08-26 16:55:00|704.64|704.34|705.14|704.84|705.24|704.94|704.64|704.34|18
1661533200000|2022-08-26 17:00:00|705.04|704.74|705.34|705.04|705.54|705.24|704.74|704.44|20
1661533500000|2022-08-26 17:05:00|705.44|705.14|705.64|705.34|705.74|705.44|705.44|705.14|12
1661533800000|2022-08-26 17:10:00|705.74|705.44|705.14|704.84|705.74|705.44|704.84|704.54|12
1661534100000|2022-08-26 17:15:00|705.04|704.74|704.94|704.64|705.44|705.14|704.94|704.64|39
1661534400000|2022-08-26 17:20:00|705.04|704.74|705.64|705.34|705.64|705.34|704.94|704.64|10
1661534700000|2022-08-26 17:25:00|705.54|705.24|705.34|705.04|705.74|705.44|705.34|705.04|8
1661535000000|2022-08-26 17:30:00|705.24|704.94|705.04|704.74|705.34|705.04|704.84|704.54|20
1661535300000|2022-08-26 17:35:00|705.14|704.84|705.04|704.74|705.24|704.94|704.94|704.64|22
1661535600000|2022-08-26 17:40:00|704.94|704.64|704.44|704.14|704.94|704.64|704.44|704.14|14
1661535900000|2022-08-26 17:45:00|704.34|704.04|704.44|704.14|704.64|704.34|704.14|703.84|13
1661536200000|2022-08-26 17:50:00|704.34|704.04|704.14|703.84|704.34|704.04|703.94|703.64|12
1661536500000|2022-08-26 17:55:00|704.24|703.94|704.14|703.84|704.34|704.04|703.94|703.64|16
1661536800000|2022-08-26 18:00:00|704.04|703.74|704.04|703.74|704.34|704.04|703.94|703.64|12
1661537100000|2022-08-26 18:05:00|704.14|703.84|703.94|703.64|704.14|703.84|703.84|703.54|15
1661537400000|2022-08-26 18:10:00|703.84|703.54|703.64|703.34|703.84|703.54|703.44|703.14|25
1661537700000|2022-08-26 18:15:00|703.54|703.24|703.34|703.04|703.54|703.24|703.04|702.74|31
1661538000000|2022-08-26 18:20:00|703.44|703.14|703.54|703.24|703.94|703.64|703.34|703.04|34
1661538300000|2022-08-26 18:25:00|703.64|703.34|703.64|703.34|704.04|703.74|703.44|703.14|11
1661538600000|2022-08-26 18:30:00|703.74|703.44|703.84|703.54|704.04|703.74|703.44|703.14|17
1661538900000|2022-08-26 18:35:00|703.94|703.64|703.44|703.14|704.04|703.74|703.34|703.04|8
1661539200000|2022-08-26 18:40:00|703.54|703.24|703.24|702.94|703.54|703.24|703.14|702.84|9
1661539500000|2022-08-26 18:45:00|703.34|703.04|703.14|702.84|703.54|703.24|703.04|702.74|33
1661539800000|2022-08-26 18:50:00|703.04|702.74|702.94|702.64|703.24|702.94|702.84|702.54|13
1661540100000|2022-08-26 18:55:00|702.84|702.54|702.64|702.34|702.84|702.54|702.44|702.14|19
1661540400000|2022-08-26 19:00:00|702.54|702.24|702.64|702.34|703.04|702.74|702.54|702.24|21
1661540700000|2022-08-26 19:05:00|702.74|702.44|702.24|701.94|702.84|702.54|702.24|701.94|20
1661541000000|2022-08-26 19:10:00|702.34|702.04|701.64|701.34|702.34|702.04|701.54|701.24|51
1661541300000|2022-08-26 19:15:00|701.74|701.44|702.24|701.94|702.54|702.24|701.64|701.34|38
1661541600000|2022-08-26 19:20:00|702.34|702.04|702.04|701.74|702.74|702.44|701.74|701.44|35
1661541900000|2022-08-26 19:25:00|701.94|701.64|702.24|701.94|702.54|702.24|701.74|701.44|12
1661542200000|2022-08-26 19:30:00|702.34|702.04|701.34|701.04|702.34|702.04|701.34|701.04|33
1661542500000|2022-08-26 19:35:00|701.44|701.14|701.14|700.84|701.44|701.14|700.94|700.64|29
1661542800000|2022-08-26 19:40:00|701.24|700.94|700.44|700.14|701.24|700.94|700.34|700.04|51
1661543100000|2022-08-26 19:45:00|700.54|700.24|701.14|700.84|701.14|700.84|700.34|700.04|50
1661543400000|2022-08-26 19:50:00|701.04|700.74|699.94|699.64|701.54|701.24|699.94|699.64|81
1661543700000|2022-08-26 19:55:00|700.04|699.74|700.54|700.04|701.34|701.04|700.04|699.74|103
1661544000000|2022-08-26 20:00:00|700.74|700.24|700.14|699.64|700.74|700.24|699.84|699.34|0
1661544300000|2022-08-26 20:05:00|700.04|699.54|700.24|699.74|700.24|699.74|699.94|699.44|0
1661544600000|2022-08-26 20:10:00|700.14|699.64|700.54|700.04|700.54|700.04|700.14|699.64|0
1661544900000|2022-08-26 20:15:00|700.44|699.94|699.64|699.14|700.54|700.04|699.24|698.74|0
1661545200000|2022-08-26 20:20:00|699.74|699.24|699.94|699.44|699.94|699.44|699.64|699.14|0
1661545500000|2022-08-26 20:25:00|700.04|699.54|700.14|699.64|700.14|699.64|699.84|699.34|0
1661545800000|2022-08-26 20:30:00|700.24|699.74|700.04|699.54|700.64|700.14|699.94|699.44|0
1661546100000|2022-08-26 20:35:00|700.14|699.64|700.04|699.54|700.14|699.64|699.94|699.44|0
1661546400000|2022-08-26 20:40:00|699.94|699.44|699.64|699.14|699.94|699.44|699.24|698.74|0
1661546700000|2022-08-26 20:45:00|699.54|699.04|698.94|698.44|699.74|699.24|698.74|698.24|0
1661547000000|2022-08-26 20:50:00|698.84|698.34|698.04|697.54|698.94|698.44|697.94|697.44|0
1661547300000|2022-08-26 20:55:00|698.14|697.64|697.94|697.44|698.44|697.94|697.84|697.34|0
1661547600000|2022-08-26 21:00:00|698.14|697.64|698.14|697.64|698.14|697.64|698.14|697.64|0
1661724000000|2022-08-28 22:00:00|695.24|694.74|694.64|694.14|695.34|694.84|694.64|694.14|0
1661724300000|2022-08-28 22:05:00|694.74|694.24|694.54|694.04|694.84|694.34|693.74|693.24|0
1661724600000|2022-08-28 22:10:00|694.64|694.14|695.04|694.54|695.24|694.74|694.54|694.04|0
1661724900000|2022-08-28 22:15:00|695.14|694.64|694.74|694.24|695.44|694.94|694.74|694.24|0
1661725200000|2022-08-28 22:20:00|694.64|694.14|694.44|693.94|695.04|694.54|694.34|693.84|0
1661725500000|2022-08-28 22:25:00|694.54|694.04|694.74|694.24|695.24|694.74|694.44|693.94|0
1661725800000|2022-08-28 22:30:00|694.84|694.34|695.04|694.54|695.14|694.64|694.84|694.34|0
1661726100000|2022-08-28 22:35:00|695.14|694.64|694.84|694.34|695.24|694.74|694.54|694.04|0
1661726400000|2022-08-28 22:40:00|694.74|694.24|695.14|694.64|695.14|694.64|694.74|694.24|0
1661726700000|2022-08-28 22:45:00|695.24|694.74|695.44|694.94|695.54|695.04|694.94|694.44|0
1661727000000|2022-08-28 22:50:00|695.34|694.84|695.14|694.64|695.64|695.14|695.14|694.64|0
1661727300000|2022-08-28 22:55:00|695.24|694.74|694.94|694.44|695.24|694.74|694.84|694.34|0
1661727600000|2022-08-28 23:00:00|694.84|694.34|694.94|694.44|695.14|694.64|694.84|694.34|0
1661727900000|2022-08-28 23:05:00|694.84|694.34|694.84|694.34|694.94|694.44|694.74|694.24|0
1661728200000|2022-08-28 23:10:00|694.94|694.44|694.54|694.04|694.94|694.44|694.44|693.94|0
1661728500000|2022-08-28 23:15:00|694.64|694.14|694.34|693.84|694.74|694.24|694.24|693.74|0
1661728800000|2022-08-28 23:20:00|694.44|693.94|694.24|693.74|694.64|694.14|694.24|693.74|0
1661729100000|2022-08-28 23:25:00|694.14|693.64|693.74|693.24|694.24|693.74|693.64|693.14|0
1661729400000|2022-08-28 23:30:00|693.64|693.14|693.14|692.64|693.74|693.24|693.04|692.54|0
1661729700000|2022-08-28 23:35:00|693.24|692.74|692.94|692.44|693.34|692.84|692.94|692.44|0
1661730000000|2022-08-28 23:40:00|693.04|692.54|692.94|692.44|693.34|692.84|692.84|692.34|0
1661730300000|2022-08-28 23:45:00|693.04|692.54|692.54|692.04|693.04|692.54|692.54|692.04|0
1661730600000|2022-08-28 23:50:00|692.64|692.14|692.54|692.04|692.94|692.44|692.54|692.04|0
1661730900000|2022-08-28 23:55:00|692.64|692.14|693.04|692.54|693.04|692.54|692.54|692.04|0
1661731200000|2022-08-29 00:00:00|692.94|692.44|693.94|693.44|694.04|693.54|692.84|692.34|0
1661731500000|2022-08-29 00:05:00|694.04|693.54|693.64|693.14|694.04|693.54|693.44|692.94|0
1661731800000|2022-08-29 00:10:00|693.74|693.24|695.74|695.24|695.84|695.34|693.64|693.14|0
1661732100000|2022-08-29 00:15:00|695.84|695.34|694.54|694.04|696.14|695.64|694.14|693.64|0
1661732400000|2022-08-29 00:20:00|694.74|694.24|694.94|694.44|695.74|695.24|694.54|694.04|0
1661732700000|2022-08-29 00:25:00|695.24|694.74|694.94|694.44|695.34|694.84|694.74|694.24|0
1661733000000|2022-08-29 00:30:00|695.34|694.84|694.94|694.44|696.24|695.74|694.94|694.44|0
1661733300000|2022-08-29 00:35:00|694.74|694.24|695.54|695.04|695.74|695.24|694.74|694.24|0
1661733600000|2022-08-29 00:40:00|695.34|694.84|694.74|694.24|695.54|695.04|694.54|694.04|0
1661733900000|2022-08-29 00:45:00|694.54|694.04|693.94|693.44|694.74|694.24|693.74|693.24|0
1661734200000|2022-08-29 00:50:00|694.14|693.64|694.14|693.64|694.34|693.84|693.94|693.44|0
1661734500000|2022-08-29 00:55:00|694.04|693.54|693.74|693.24|694.14|693.64|693.34|692.84|0
1661734800000|2022-08-29 01:00:00|693.94|693.44|693.84|693.34|694.14|693.64|693.54|693.04|0
1661735100000|2022-08-29 01:05:00|693.94|693.44|694.34|693.84|694.54|694.04|693.74|693.24|0
1661735400000|2022-08-29 01:10:00|694.54|694.04|693.54|693.04|694.54|694.04|693.54|693.04|0
1661735700000|2022-08-29 01:15:00|693.34|692.84|693.54|693.04|694.04|693.54|693.34|692.84|0
1661736000000|2022-08-29 01:20:00|693.74|693.24|693.54|693.04|693.74|693.24|693.14|692.64|0
1661736300000|2022-08-29 01:25:00|693.34|692.84|693.34|692.84|693.54|693.04|692.84|692.34|0
1661736600000|2022-08-29 01:30:00|693.14|692.64|693.94|693.44|693.94|693.44|693.14|692.64|0
1661736900000|2022-08-29 01:35:00|693.74|693.24|693.74|693.24|693.94|693.44|693.24|692.74|0
1661737200000|2022-08-29 01:40:00|693.54|693.04|693.94|693.44|694.14|693.64|693.54|693.04|0
1661737500000|2022-08-29 01:45:00|693.84|693.34|693.94|693.44|693.94|693.44|693.74|693.24|0
1661737800000|2022-08-29 01:50:00|694.14|693.64|694.14|693.64|694.14|693.64|693.74|693.24|0
1661738100000|2022-08-29 01:55:00|693.94|693.44|694.04|693.54|694.24|693.74|693.84|693.34|0
1661738400000|2022-08-29 02:00:00|694.14|693.64|694.04|693.54|694.14|693.64|693.84|693.34|0
1661738700000|2022-08-29 02:05:00|694.24|693.74|694.54|694.04|694.74|694.24|694.04|693.54|0
1661739000000|2022-08-29 02:10:00|694.44|693.94|694.54|694.04|694.54|694.04|694.34|693.84|0
1661739300000|2022-08-29 02:15:00|694.34|693.84|694.54|694.04|694.74|694.24|694.34|693.84|0
1661739600000|2022-08-29 02:20:00|694.74|694.24|694.94|694.44|694.94|694.44|694.54|694.04|0
1661739900000|2022-08-29 02:25:00|695.04|694.54|695.34|694.84|695.74|695.24|694.94|694.44|0
1661740200000|2022-08-29 02:30:00|695.44|694.94|695.94|695.44|695.94|695.44|695.34|694.84|0
1661740500000|2022-08-29 02:35:00|695.74|695.24|695.94|695.44|696.14|695.64|695.74|695.24|0
1661740800000|2022-08-29 02:40:00|696.14|695.64|696.34|695.84|696.34|695.84|695.94|695.44|0
1661741100000|2022-08-29 02:45:00|696.14|695.64|696.14|695.64|696.34|695.84|696.14|695.64|0
1661741400000|2022-08-29 02:50:00|695.94|695.44|695.74|695.24|695.94|695.44|695.54|695.04|0
1661741700000|2022-08-29 02:55:00|695.94|695.44|695.94|695.44|696.14|695.64|695.74|695.24|0
1661742000000|2022-08-29 03:00:00|696.14|695.64|695.74|695.24|696.14|695.64|695.74|695.24|0
1661742300000|2022-08-29 03:05:00|695.54|695.04|695.94|695.44|695.94|695.44|695.54|695.04|0
1661742600000|2022-08-29 03:10:00|696.14|695.64|696.14|695.64|696.14|695.64|695.94|695.44|0
1661742900000|2022-08-29 03:15:00|696.34|695.84|696.34|695.84|696.54|696.04|696.14|695.64|0
1661743200000|2022-08-29 03:20:00|696.14|695.64|696.14|695.64|696.34|695.84|696.14|695.64|0
1661743500000|2022-08-29 03:25:00|696.34|695.84|696.54|696.04|696.54|696.04|696.34|695.84|0
1661743800000|2022-08-29 03:30:00|696.34|695.84|696.94|696.44|696.94|696.44|696.34|695.84|0
1661744100000|2022-08-29 03:35:00|696.74|696.24|697.14|696.64|697.24|696.74|696.74|696.24|0
1661744400000|2022-08-29 03:40:00|697.04|696.54|696.94|696.44|697.14|696.64|696.54|696.04|0
1661744700000|2022-08-29 03:45:00|697.04|696.54|697.14|696.64|697.24|696.74|696.94|696.44|0
1661745000000|2022-08-29 03:50:00|697.04|696.54|697.24|696.74|697.24|696.74|697.04|696.54|0
1661745300000|2022-08-29 03:55:00|697.14|696.64|697.44|696.94|697.64|697.14|697.14|696.64|0
1661745600000|2022-08-29 04:00:00|697.64|697.14|697.64|697.14|697.84|697.34|697.44|696.94|0
1661745900000|2022-08-29 04:05:00|697.44|696.94|697.84|697.34|697.84|697.34|697.44|696.94|0
1661746200000|2022-08-29 04:10:00|697.64|697.14|697.64|697.14|697.64|697.14|697.44|696.94|0
1661746500000|2022-08-29 04:15:00|697.44|696.94|697.04|696.54|697.64|697.14|696.84|696.34|0
1661746800000|2022-08-29 04:20:00|696.84|696.34|696.84|696.34|697.04|696.54|696.64|696.14|0
1661747100000|2022-08-29 04:25:00|696.74|696.24|696.64|696.14|696.84|696.34|696.54|696.04|0
1661747400000|2022-08-29 04:30:00|696.74|696.24|696.74|696.24|696.84|696.34|696.54|696.04|0
1661747700000|2022-08-29 04:35:00|696.84|696.34|696.64|696.14|696.84|696.34|696.54|696.04|0
1661748000000|2022-08-29 04:40:00|696.74|696.24|696.74|696.24|696.74|696.24|696.54|696.04|0
1661748300000|2022-08-29 04:45:00|696.64|696.14|696.44|695.94|696.84|696.34|696.44|695.94|0
1661748600000|2022-08-29 04:50:00|696.64|696.14|696.64|696.14|696.64|696.14|696.44|695.94|0
1661748900000|2022-08-29 04:55:00|696.84|696.34|696.64|696.14|696.84|696.34|696.64|696.14|0
1661749200000|2022-08-29 05:00:00|696.84|696.34|697.24|696.74|697.24|696.74|696.84|696.34|0
1661749500000|2022-08-29 05:05:00|697.04|696.54|696.84|696.34|697.24|696.74|696.84|696.34|0
1661749800000|2022-08-29 05:10:00|697.04|696.54|697.04|696.54|697.24|696.74|696.64|696.14|0
1661750100000|2022-08-29 05:15:00|697.24|696.74|697.24|696.74|697.24|696.74|696.84|696.34|0
1661750400000|2022-08-29 05:20:00|697.14|696.64|697.04|696.54|697.44|696.94|697.04|696.54|0
1661750700000|2022-08-29 05:25:00|697.24|696.74|696.84|696.34|697.24|696.74|696.64|696.14|0
1661751000000|2022-08-29 05:30:00|696.64|696.14|697.04|696.54|697.34|696.84|696.64|696.14|0
1661751300000|2022-08-29 05:35:00|696.84|696.34|696.84|696.34|697.24|696.74|696.64|696.14|0
1661751600000|2022-08-29 05:40:00|696.64|696.14|696.24|695.74|696.84|696.34|696.24|695.74|0
1661751900000|2022-08-29 05:45:00|696.44|695.94|696.24|695.74|696.44|695.94|696.04|695.54|0
1661752200000|2022-08-29 05:50:00|696.14|695.64|696.24|695.74|696.44|695.94|696.14|695.64|0
1661752500000|2022-08-29 05:55:00|696.04|695.54|695.64|695.14|696.24|695.74|695.64|695.14|0
1661752800000|2022-08-29 06:00:00|695.94|695.64|695.24|694.94|696.24|695.94|694.74|694.44|128
1661753100000|2022-08-29 06:05:00|695.14|694.84|696.04|695.74|696.14|695.84|694.94|694.64|63
1661753400000|2022-08-29 06:10:00|696.24|695.94|696.64|696.34|696.94|696.64|696.24|695.94|64
1661753700000|2022-08-29 06:15:00|696.54|696.24|695.84|695.54|696.64|696.34|695.74|695.44|100
1661754000000|2022-08-29 06:20:00|695.74|695.44|695.84|695.54|696.24|695.94|695.54|695.24|53
1661754300000|2022-08-29 06:25:00|695.94|695.64|696.04|695.74|696.54|696.24|695.94|695.64|63
1661754600000|2022-08-29 06:30:00|695.94|695.64|696.24|695.94|696.34|696.04|695.74|695.44|61
1661754900000|2022-08-29 06:35:00|696.14|695.84|696.64|696.34|696.64|696.34|696.04|695.74|33
1661755200000|2022-08-29 06:40:00|696.44|696.14|696.94|696.64|697.04|696.74|696.44|696.14|41
1661755500000|2022-08-29 06:45:00|696.84|696.54|696.74|696.44|697.14|696.84|696.64|696.34|37
1661755800000|2022-08-29 06:50:00|696.64|696.34|696.64|696.34|696.74|696.44|696.44|696.14|28
1661756100000|2022-08-29 06:55:00|696.54|696.24|696.44|696.14|696.84|696.54|696.14|695.84|150
1661756400000|2022-08-29 07:00:00|696.34|696.24|698.94|698.84|699.24|699.14|695.44|695.34|797
1661756700000|2022-08-29 07:05:00|698.84|698.74|697.54|697.44|699.24|699.14|697.44|697.34|336
1661757000000|2022-08-29 07:10:00|697.64|697.54|696.24|696.14|697.94|697.84|696.24|696.14|384
1661757300000|2022-08-29 07:15:00|696.34|696.24|694.74|694.64|696.54|696.44|694.74|694.64|332
1661757600000|2022-08-29 07:20:00|694.84|694.74|693.64|693.54|694.84|694.74|692.94|692.84|433
1661757900000|2022-08-29 07:25:00|693.74|693.64|695.64|695.54|695.64|695.54|693.64|693.54|339
1661758200000|2022-08-29 07:30:00|695.54|695.44|696.74|696.64|697.14|697.04|695.44|695.34|454
1661758500000|2022-08-29 07:35:00|696.84|696.74|697.24|697.14|697.74|697.64|696.54|696.44|256
1661758800000|2022-08-29 07:40:00|697.14|697.04|695.74|695.64|697.34|697.24|695.64|695.54|300
1661759100000|2022-08-29 07:45:00|695.84|695.74|695.94|695.84|696.44|696.34|695.54|695.44|250
1661759400000|2022-08-29 07:50:00|696.04|695.94|696.34|696.24|696.64|696.54|695.04|694.94|235
1661759700000|2022-08-29 07:55:00|696.24|696.14|696.64|696.54|696.84|696.74|696.14|696.04|187
1661760000000|2022-08-29 08:00:00|696.54|696.44|696.04|695.94|696.94|696.84|695.54|695.44|190
1661760300000|2022-08-29 08:05:00|696.14|696.04|695.84|695.74|696.34|696.24|695.54|695.44|154
1661760600000|2022-08-29 08:10:00|695.94|695.84|695.44|695.34|696.04|695.94|695.34|695.24|146
1661760900000|2022-08-29 08:15:00|695.24|695.14|696.54|696.44|696.64|696.54|695.14|695.04|143
1661761200000|2022-08-29 08:20:00|696.64|696.54|696.14|696.04|697.34|697.24|696.04|695.94|178
1661761500000|2022-08-29 08:25:00|696.04|695.94|696.04|695.94|696.54|696.44|695.84|695.74|153
1661761800000|2022-08-29 08:30:00|695.94|695.84|695.24|695.14|696.54|696.44|695.24|695.14|166
1661762100000|2022-08-29 08:35:00|695.34|695.24|695.64|695.54|696.14|696.04|694.94|694.84|123
1661762400000|2022-08-29 08:40:00|695.54|695.44|695.64|695.54|695.64|695.54|694.94|694.84|123
1661762700000|2022-08-29 08:45:00|695.74|695.64|696.34|696.24|696.84|696.74|695.64|695.54|237
1661763000000|2022-08-29 08:50:00|696.44|696.34|695.14|695.04|696.44|696.34|695.14|695.04|125
1661763300000|2022-08-29 08:55:00|695.04|694.94|694.64|694.54|695.64|695.54|694.64|694.54|197
1661763600000|2022-08-29 09:00:00|694.74|694.64|694.64|694.54|695.14|695.04|694.44|694.34|163
1661763900000|2022-08-29 09:05:00|694.54|694.44|695.34|695.24|695.64|695.54|694.54|694.44|153
1661764200000|2022-08-29 09:10:00|695.24|695.14|696.24|696.14|696.24|696.14|695.24|695.14|136
1661764500000|2022-08-29 09:15:00|696.14|696.04|695.54|695.44|696.24|696.14|695.34|695.24|98
1661764800000|2022-08-29 09:20:00|695.64|695.54|696.14|696.04|696.24|696.14|695.44|695.34|111
1661765100000|2022-08-29 09:25:00|696.04|695.94|696.14|696.04|696.74|696.64|695.94|695.84|100
1661765400000|2022-08-29 09:30:00|696.24|696.14|695.74|695.64|696.44|696.34|695.64|695.54|122
1661765700000|2022-08-29 09:35:00|695.84|695.74|695.24|695.14|696.04|695.94|694.94|694.84|92
1661766000000|2022-08-29 09:40:00|695.14|695.04|695.24|695.14|695.44|695.34|694.94|694.84|102
1661766300000|2022-08-29 09:45:00|695.14|695.04|694.54|694.44|695.24|695.14|694.14|694.04|97
1661766600000|2022-08-29 09:50:00|694.64|694.54|695.04|694.94|695.24|695.14|694.54|694.44|50
1661766900000|2022-08-29 09:55:00|694.94|694.84|695.64|695.54|696.14|696.04|694.94|694.84|138
1661767200000|2022-08-29 10:00:00|695.54|695.44|695.54|695.44|696.04|695.94|695.44|695.34|58
1661767500000|2022-08-29 10:05:00|695.44|695.34|695.34|695.24|695.44|695.34|695.14|695.04|89
1661767800000|2022-08-29 10:10:00|695.24|695.14|694.44|694.34|695.34|695.24|693.84|693.74|151
1661768100000|2022-08-29 10:15:00|694.54|694.44|694.84|694.74|695.14|695.04|694.44|694.34|86
1661768400000|2022-08-29 10:20:00|694.94|694.84|695.34|695.24|695.34|695.24|694.64|694.54|106
1661768700000|2022-08-29 10:25:00|695.44|695.34|695.04|694.94|695.54|695.44|694.64|694.54|110
1661769000000|2022-08-29 10:30:00|694.94|694.84|696.04|695.94|696.14|696.04|694.94|694.84|113
1661769300000|2022-08-29 10:35:00|695.94|695.84|696.14|696.04|696.34|696.24|695.74|695.64|120
1661769600000|2022-08-29 10:40:00|696.24|696.14|695.64|695.54|696.24|696.14|695.54|695.44|73
1661769900000|2022-08-29 10:45:00|695.74|695.64|695.84|695.74|695.94|695.84|695.54|695.44|95
1661770200000|2022-08-29 10:50:00|695.94|695.84|696.24|696.14|696.34|696.24|695.94|695.84|68
1661770500000|2022-08-29 10:55:00|696.14|696.04|695.14|695.04|696.24|696.14|694.94|694.84|118
1661770800000|2022-08-29 11:00:00|695.24|695.14|695.14|695.04|695.44|695.34|695.04|694.94|57
1661771100000|2022-08-29 11:05:00|695.04|694.94|694.74|694.64|695.14|695.04|694.44|694.34|72
1661771400000|2022-08-29 11:10:00|694.64|694.54|695.24|695.14|695.24|695.14|694.64|694.54|63
1661771700000|2022-08-29 11:15:00|695.14|695.04|695.24|695.14|695.44|695.34|695.04|694.94|50
1661772000000|2022-08-29 11:20:00|695.14|695.04|695.34|695.24|695.64|695.54|695.04|694.94|49
1661772300000|2022-08-29 11:25:00|695.44|695.34|695.14|695.04|695.54|695.44|695.04|694.94|29
1661772600000|2022-08-29 11:30:00|695.24|695.14|695.04|694.94|695.64|695.54|694.94|694.84|59
1661772900000|2022-08-29 11:35:00|694.94|694.84|695.14|695.04|695.54|695.44|694.94|694.84|85
1661773200000|2022-08-29 11:40:00|695.1|695|695|694.9|695.6|695.5|695|694.9|62
1661773500000|2022-08-29 11:45:00|695.1|695|696|695.9|696.1|696|695.1|695|113
1661773800000|2022-08-29 11:50:00|696.1|696|695.5|695.4|696.1|696|695.3|695.2|113
1661774100000|2022-08-29 11:55:00|695.4|695.3|696|695.9|696.1|696|695.4|695.3|70
1661774400000|2022-08-29 12:00:00|695.9|695.8|695.8|695.7|696|695.9|695.5|695.4|64
1661774700000|2022-08-29 12:05:00|695.9|695.8|696.1|696|696.5|696.4|695.8|695.7|65
1661775000000|2022-08-29 12:10:00|696|695.9|695.6|695.5|696|695.9|695.5|695.4|88
1661775300000|2022-08-29 12:15:00|695.7|695.6|696.3|696.2|696.3|696.2|695.6|695.5|99
1661775600000|2022-08-29 12:20:00|696.2|696.1|696.5|696.4|696.8|696.7|696.2|696.1|123
1661775900000|2022-08-29 12:25:00|696.6|696.5|697.8|697.7|697.8|697.7|696.5|696.4|192
1661776200000|2022-08-29 12:30:00|697.7|697.6|698.4|698.3|698.5|698.4|697.6|697.5|231
1661776500000|2022-08-29 12:35:00|698.3|698.2|698.2|698.1|699|698.9|697.8|697.7|206
1661776800000|2022-08-29 12:40:00|698.1|698|697.8|697.7|698.3|698.2|697.7|697.6|114
1661777100000|2022-08-29 12:45:00|697.9|697.8|697.6|697.5|698.3|698.2|697.4|697.3|113
1661777400000|2022-08-29 12:50:00|697.7|697.6|697.4|697.3|698|697.9|697.3|697.2|75
1661777700000|2022-08-29 12:55:00|697.3|697.2|697.8|697.7|697.8|697.7|697.3|697.2|69
1661778000000|2022-08-29 13:00:00|697.9|697.8|697.8|697.7|698.2|698.1|697.5|697.4|134
1661778300000|2022-08-29 13:05:00|697.9|697.8|698|697.9|698.1|698|697.6|697.5|97
1661778600000|2022-08-29 13:10:00|698.1|698|697.5|697.4|698.2|698.1|697.4|697.3|407
1661778900000|2022-08-29 13:15:00|697.6|697.5|698.5|698.4|698.6|698.5|697.5|697.4|133
1661779200000|2022-08-29 13:20:00|698.4|698.3|698.6|698.5|699|698.9|698.4|698.3|146
1661779500000|2022-08-29 13:25:00|698.5|698.4|697.9|697.8|698.7|698.6|697.9|697.8|145
1661779800000|2022-08-29 13:30:00|698|697.9|698.5|698.4|698.6|698.5|697.3|697.2|503
1661780100000|2022-08-29 13:35:00|698.4|698.3|698.3|698.2|699.6|699.5|698.3|698.2|338
1661780400000|2022-08-29 13:40:00|698.2|698.1|698.8|698.7|699.6|699.5|698.2|698.1|283
1661780700000|2022-08-29 13:45:00|698.7|698.6|698.9|698.8|699.6|699.5|698.5|698.4|312
1661781000000|2022-08-29 13:50:00|699|698.9|699.6|699.5|700.2|700.1|698.9|698.8|241
1661781300000|2022-08-29 13:55:00|699.5|699.4|698.9|698.8|700.7|700.6|698.6|698.5|322
1661781600000|2022-08-29 14:00:00|698.8|698.7|698.7|698.6|699.2|699.1|698.2|698.1|207
1661781900000|2022-08-29 14:05:00|698.8|698.7|699.4|699.3|699.8|699.7|698.5|698.4|171
1661782200000|2022-08-29 14:10:00|699.35|699.25|699.75|699.65|700.55|700.45|699.25|699.15|233
1661782500000|2022-08-29 14:15:00|699.85|699.75|701.05|700.95|701.25|701.15|699.75|699.65|296
1661782800000|2022-08-29 14:20:00|700.95|700.85|700.95|700.85|701.45|701.35|700.75|700.65|140
1661783100000|2022-08-29 14:25:00|701.05|700.95|699.85|699.75|701.35|701.25|699.75|699.65|157
1661783400000|2022-08-29 14:30:00|699.75|699.65|699.25|699.15|700.55|700.45|699.15|699.05|187
1661783700000|2022-08-29 14:35:00|699.35|699.25|699.05|698.95|699.45|699.35|698.75|698.65|165
1661784000000|2022-08-29 14:40:00|698.95|698.85|699.65|699.55|699.65|699.55|698.75|698.65|194
1661784300000|2022-08-29 14:45:00|699.55|699.45|699.05|698.95|699.75|699.65|698.85|698.75|240
1661784600000|2022-08-29 14:50:00|699.15|699.05|698.25|698.15|699.35|699.25|697.85|697.75|239
1661784900000|2022-08-29 14:55:00|698.15|698.05|697.75|697.65|698.25|698.15|697.65|697.55|226
1661785200000|2022-08-29 15:00:00|697.85|697.75|698.55|698.45|698.85|698.75|697.65|697.55|313
1661785500000|2022-08-29 15:05:00|698.65|698.55|697.75|697.65|698.75|698.65|697.15|697.05|212
1661785800000|2022-08-29 15:10:00|697.65|697.55|697.85|697.75|698.15|698.05|697.35|697.25|224
1661786100000|2022-08-29 15:15:00|697.75|697.65|698.05|697.95|698.25|698.15|697.45|697.35|244
1661786400000|2022-08-29 15:20:00|697.95|697.85|698.45|698.35|698.75|698.65|697.75|697.65|300
1661786700000|2022-08-29 15:25:00|698.35|698.25|697.95|697.85|698.85|698.75|697.95|697.85|321
1661787000000|2022-08-29 15:30:00|697.9|697.6|698.3|698|698.7|698.4|697.5|697.2|555
1661787300000|2022-08-29 15:35:00|698.2|697.9|698.1|697.8|699.3|699|697.9|697.6|158
1661787600000|2022-08-29 15:40:00|698|697.7|696.6|696.3|698.1|697.8|696.6|696.3|74
1661787900000|2022-08-29 15:45:00|696.7|696.4|697.9|697.6|698|697.7|696.7|696.4|54
1661788200000|2022-08-29 15:50:00|698|697.7|698|697.7|698.2|697.9|697.7|697.4|19
1661788500000|2022-08-29 15:55:00|697.9|697.6|698.2|697.9|698.4|698.1|697.9|697.6|15
1661788800000|2022-08-29 16:00:00|698.3|698|698.9|698.6|698.9|698.6|698.3|698|51
1661789100000|2022-08-29 16:05:00|698.8|698.5|698.6|698.3|699|698.7|698.3|698|38
1661789400000|2022-08-29 16:10:00|698.7|698.4|698.5|698.2|699|698.7|698.3|698|7
1661789700000|2022-08-29 16:15:00|698.6|698.3|698.8|698.5|699.2|698.9|698.5|698.2|37
1661790000000|2022-08-29 16:20:00|698.7|698.4|698.2|697.9|698.9|698.6|698.1|697.8|27
1661790300000|2022-08-29 16:25:00|698.3|698|698.2|697.9|698.5|698.2|698|697.7|20
1661790600000|2022-08-29 16:30:00|698.3|698|697.6|697.3|698.3|698|697.6|697.3|5
1661790900000|2022-08-29 16:35:00|697.7|697.4|698|697.7|698.1|697.8|697.6|697.3|12
1661791200000|2022-08-29 16:40:00|698.1|697.8|698.4|698.1|698.4|698.1|698.1|697.8|8
1661791500000|2022-08-29 16:45:00|698.5|698.2|699|698.7|699.1|698.8|698.4|698.1|33
1661791800000|2022-08-29 16:50:00|699.1|698.8|699.5|699.2|699.6|699.3|699.1|698.8|45
1661792100000|2022-08-29 16:55:00|699.4|699.1|699.2|698.9|699.5|699.2|699|698.7|25
1661792400000|2022-08-29 17:00:00|699.3|699|699|698.7|699.5|699.2|699|698.7|35
1661792700000|2022-08-29 17:05:00|699.1|698.8|699.2|698.9|699.3|699|699|698.7|9
1661793000000|2022-08-29 17:10:00|699.1|698.8|698.8|698.5|699.2|698.9|698.5|698.2|3
1661793300000|2022-08-29 17:15:00|698.7|698.4|698.1|697.8|698.8|698.5|697.9|697.6|12
1661793600000|2022-08-29 17:20:00|698.2|697.9|698.2|697.9|698.5|698.2|698.1|697.8|10
1661793900000|2022-08-29 17:25:00|698.3|698|698.9|698.6|698.9|698.6|698.3|698|7
1661794200000|2022-08-29 17:30:00|699|698.7|699.5|699.2|699.5|699.2|698.9|698.6|16
1661794500000|2022-08-29 17:35:00|699.6|699.3|699.6|699.3|699.8|699.5|699.5|699.2|17
1661794800000|2022-08-29 17:40:00|699.5|699.2|700.2|699.9|700.2|699.9|699.4|699.1|11
1661795100000|2022-08-29 17:45:00|700.1|699.8|699.3|699|700.4|700.1|699.3|699|27
1661795400000|2022-08-29 17:50:00|699.4|699.1|699.5|699.2|699.6|699.3|699.3|699|4
1661795700000|2022-08-29 17:55:00|699.6|699.3|699.9|699.6|700|699.7|699.5|699.2|7
1661796000000|2022-08-29 18:00:00|700|699.7|699.5|699.2|700|699.7|699.4|699.1|13
1661796300000|2022-08-29 18:05:00|699.6|699.3|699.6|699.3|699.9|699.6|699.5|699.2|10
1661796600000|2022-08-29 18:10:00|699.7|699.4|699.5|699.2|699.9|699.6|699.5|699.2|22
1661796900000|2022-08-29 18:15:00|699.6|699.3|699.2|698.9|699.6|699.3|699.1|698.8|38
1661797200000|2022-08-29 18:20:00|699.3|699|699.4|699.1|699.4|699.1|699.1|698.8|13
1661797500000|2022-08-29 18:25:00|699.3|699|699.3|699|699.7|699.4|699.3|699|14
1661797800000|2022-08-29 18:30:00|699.4|699.1|699.7|699.4|699.8|699.5|699.3|699|13
1661798100000|2022-08-29 18:35:00|699.8|699.5|699.8|699.5|700|699.7|699.8|699.5|4
1661798400000|2022-08-29 18:40:00|699.9|699.6|699.9|699.6|700|699.7|699.8|699.5|5
1661798700000|2022-08-29 18:45:00|699.8|699.5|699.7|699.4|699.9|699.6|699.6|699.3|6
1661799000000|2022-08-29 18:50:00|699.6|699.3|699.3|699|699.7|699.4|699.3|699|1
1661799300000|2022-08-29 18:55:00|699.2|698.9|699.8|699.5|699.8|699.5|698.8|698.5|16
1661799600000|2022-08-29 19:00:00|699.9|699.6|700.2|699.9|700.7|700.4|699.8|699.5|17
1661799900000|2022-08-29 19:05:00|700.4|700.1|700|699.7|700.5|700.2|699.8|699.5|11
1661800200000|2022-08-29 19:10:00|699.9|699.6|700.1|699.8|700.4|700.1|699.8|699.5|6
1661800500000|2022-08-29 19:15:00|700.2|699.9|699.9|699.6|700.3|700|699.8|699.5|16
1661800800000|2022-08-29 19:20:00|699.8|699.5|699.8|699.5|699.9|699.6|699.6|699.3|10
1661801100000|2022-08-29 19:25:00|699.7|699.4|699.3|699|699.7|699.4|699.2|698.9|8
1661801400000|2022-08-29 19:30:00|699.2|698.9|699.4|699.1|699.4|699.1|698.9|698.6|6
1661801700000|2022-08-29 19:35:00|699.5|699.2|699.8|699.5|699.8|699.5|699.4|699.1|12
1661802000000|2022-08-29 19:40:00|699.7|699.4|699.7|699.4|699.9|699.6|699.4|699.1|5
1661802300000|2022-08-29 19:45:00|699.6|699.3|698.9|698.6|699.7|699.4|698.8|698.5|19
1661802600000|2022-08-29 19:50:00|698.6|698.3|698.4|698.1|698.7|698.4|697.9|697.6|98
1661802900000|2022-08-29 19:55:00|698.3|698|698|697.5|698.3|698|697.7|697.4|79
1661803200000|2022-08-29 20:00:00|698|697.5|698.3|697.8|698.6|698.1|697.8|697.3|0
1661803500000|2022-08-29 20:05:00|698.2|697.7|697.8|697.3|698.3|697.8|697.8|697.3|0
1661803800000|2022-08-29 20:10:00|697.9|697.4|698.1|697.6|698.2|697.7|697.9|697.4|0
1661804100000|2022-08-29 20:15:00|698|697.5|697.9|697.4|698.1|697.6|697.8|697.3|0
1661804400000|2022-08-29 20:20:00|698|697.5|697.8|697.3|698|697.5|697.8|697.3|0
1661804700000|2022-08-29 20:25:00|697.9|697.4|697.8|697.3|697.9|697.4|697.8|697.3|0
1661805000000|2022-08-29 20:30:00|697.8|697.3|697.9|697.4|697.9|697.4|697.8|697.3|0
1661805300000|2022-08-29 20:35:00|698|697.5|698.1|697.6|698.1|697.6|697.9|697.4|0
1661805600000|2022-08-29 20:40:00|698|697.5|698.4|697.9|698.4|697.9|698|697.5|0
1661805900000|2022-08-29 20:45:00|698.5|698|698.6|698.1|698.7|698.2|698.4|697.9|0
1661806200000|2022-08-29 20:50:00|698.7|698.2|698.7|698.2|698.7|698.2|698.6|698.1|0
1661806500000|2022-08-29 20:55:00|698.6|698.1|698.8|698.3|698.8|698.3|698.6|698.1|0
1661806800000|2022-08-29 21:00:00|698.6|698.1|698.6|698.1|698.7|698.2|698.6|698.1|0
1661807100000|2022-08-29 21:05:00|698.5|698|698.5|698|698.6|698.1|698.5|698|0
1661807400000|2022-08-29 21:10:00|698.6|698.1|698.5|698|698.6|698.1|698.5|698|0
1661808000000|2022-08-29 21:20:00|698.6|698.1|698.6|698.1|698.6|698.1|698.6|698.1|0
1661809200000|2022-08-29 21:40:00|698.5|698|698.6|698.1|698.6|698.1|698.5|698|0
1661809500000|2022-08-29 21:45:00|698.5|698|698.5|698|698.6|698.1|698.5|698|0
1661810100000|2022-08-29 21:55:00|698.6|698.1|698.6|698.1|698.6|698.1|698.5|698|0
1661810400000|2022-08-29 22:00:00|698.7|698.2|698.9|698.4|698.9|698.4|698.6|698.1|0
1661810700000|2022-08-29 22:05:00|699|698.5|698.8|698.3|699|698.5|698.7|698.2|0
1661811000000|2022-08-29 22:10:00|698.9|698.4|698.7|698.2|699|698.5|698.7|698.2|0
1661811300000|2022-08-29 22:15:00|698.8|698.3|698.8|698.3|698.9|698.4|698.8|698.3|0
1661811600000|2022-08-29 22:20:00|698.6|698.1|698.7|698.2|698.8|698.3|698.5|698|0
1661811900000|2022-08-29 22:25:00|698.6|698.1|698.4|697.9|698.8|698.3|698.4|697.9|0
1661812200000|2022-08-29 22:30:00|698.5|698|698.6|698.1|698.6|698.1|698.4|697.9|0
1661812500000|2022-08-29 22:35:00|698.5|698|698.5|698|698.6|698.1|698.5|698|0
1661812800000|2022-08-29 22:40:00|698.6|698.1|698.6|698.1|698.6|698.1|698.5|698|0
1661813100000|2022-08-29 22:45:00|698.5|698|698.5|698|698.6|698.1|698.5|698|0
1661813400000|2022-08-29 22:50:00|698.6|698.1|698.5|698|698.6|698.1|698.4|697.9|0
1661813700000|2022-08-29 22:55:00|698.4|697.9|698.5|698|698.5|698|698.4|697.9|0
1661814000000|2022-08-29 23:00:00|698.6|698.1|698.5|698|698.6|698.1|698.5|698|0
1661814300000|2022-08-29 23:05:00|698.4|697.9|698.3|697.8|698.4|697.9|698.1|697.6|0
1661814600000|2022-08-29 23:10:00|698.2|697.7|698.4|697.9|698.4|697.9|698.2|697.7|0
1661814900000|2022-08-29 23:15:00|698.5|698|698.5|698|698.6|698.1|698.4|697.9|0
1661815200000|2022-08-29 23:20:00|698.6|698.1|698.7|698.2|698.7|698.2|698.6|698.1|0
1661815500000|2022-08-29 23:25:00|698.8|698.3|698.8|698.3|698.9|698.4|698.8|698.3|0
1661815800000|2022-08-29 23:30:00|698.9|698.4|698.8|698.3|698.9|698.4|698.6|698.1|0
1661816100000|2022-08-29 23:35:00|698.9|698.4|698.9|698.4|699|698.5|698.8|698.3|0
1661816400000|2022-08-29 23:40:00|699|698.5|699.5|699|699.5|699|699|698.5|0
1661816700000|2022-08-29 23:45:00|699.4|698.9|699.5|699|699.9|699.4|699.4|698.9|0
1661817000000|2022-08-29 23:50:00|699.6|699.1|699.4|698.9|699.7|699.2|699.3|698.8|0
1661817300000|2022-08-29 23:55:00|699.5|699|699.4|698.9|699.8|699.3|699.3|698.8|0
1661817600000|2022-08-30 00:00:00|699.5|699|698.8|698.3|699.6|699.1|698.7|698.2|0
1661817900000|2022-08-30 00:05:00|698.9|698.4|699|698.5|699.3|698.8|698.7|698.2|0
1661818200000|2022-08-30 00:10:00|699.1|698.6|698.6|698.1|699.3|698.8|698.5|698|0
1661818500000|2022-08-30 00:15:00|698.7|698.2|697.8|697.3|699.1|698.6|697.8|697.3|0
1661818800000|2022-08-30 00:20:00|697.9|697.4|698|697.5|698|697.5|697.4|696.9|0
1661819100000|2022-08-30 00:25:00|697.8|697.3|698|697.5|698.2|697.7|697.8|697.3|0
1661819400000|2022-08-30 00:30:00|697.8|697.3|697.4|696.9|697.8|697.3|697.4|696.9|0
1661819700000|2022-08-30 00:35:00|697.2|696.7|697.4|696.9|697.4|696.9|697|696.5|0
1661820000000|2022-08-30 00:40:00|697.5|697|697.6|697.1|697.8|697.3|697.4|696.9|0
1661820300000|2022-08-30 00:45:00|697.8|697.3|698|697.5|698.2|697.7|697.6|697.1|0
1661820600000|2022-08-30 00:50:00|698.2|697.7|698.6|698.1|698.6|698.1|698|697.5|0
1661820900000|2022-08-30 00:55:00|698.4|697.9|698.6|698.1|698.6|698.1|698.4|697.9|0
1661821200000|2022-08-30 01:00:00|698.5|698|698.6|698.1|698.6|698.1|698.4|697.9|0
1661821500000|2022-08-30 01:05:00|698.8|698.3|699.1|698.6|699.2|698.7|698.8|698.3|0
1661821800000|2022-08-30 01:10:00|699.3|698.8|699.3|698.8|699.3|698.8|699.1|698.6|0
1661822100000|2022-08-30 01:15:00|699.1|698.6|699.7|699.2|699.9|699.4|699.1|698.6|0
1661822400000|2022-08-30 01:20:00|699.9|699.4|699.9|699.4|700.1|699.6|699.7|699.2|0
1661822700000|2022-08-30 01:25:00|700|699.5|699.9|699.4|700.1|699.6|699.7|699.2|0
1661823000000|2022-08-30 01:30:00|699.7|699.2|699.5|699|699.7|699.2|699.3|698.8|0
1661823300000|2022-08-30 01:35:00|699.6|699.1|699.5|699|699.9|699.4|699.5|699|0
1661823600000|2022-08-30 01:40:00|699.3|698.8|699.3|698.8|699.3|698.8|699.1|698.6|0
1661823900000|2022-08-30 01:45:00|699.1|698.6|698.7|698.2|699.3|698.8|698.7|698.2|0
1661824200000|2022-08-30 01:50:00|698.5|698|698.7|698.2|698.7|698.2|698.3|697.8|0
1661824500000|2022-08-30 01:55:00|698.5|698|698.5|698|698.7|698.2|698.3|697.8|0
1661824800000|2022-08-30 02:00:00|698.3|697.8|698|697.5|698.5|698|698|697.5|0
1661825100000|2022-08-30 02:05:00|698.1|697.6|698.3|697.8|698.3|697.8|698|697.5|0
1661825400000|2022-08-30 02:10:00|698.5|698|698.5|698|698.5|698|698.3|697.8|0
1661825700000|2022-08-30 02:15:00|698.3|697.8|698.2|697.7|698.5|698|698|697.5|0
1661826000000|2022-08-30 02:20:00|698.4|697.9|698.7|698.2|698.7|698.2|698.4|697.9|0
1661826300000|2022-08-30 02:25:00|698.6|698.1|698.5|698|698.7|698.2|698.5|698|0
1661826600000|2022-08-30 02:30:00|698.6|698.1|698.7|698.2|698.7|698.2|698.5|698|0
1661826900000|2022-08-30 02:35:00|698.9|698.4|698.9|698.4|699.1|698.6|698.9|698.4|0
1661827200000|2022-08-30 02:40:00|699|698.5|698.9|698.4|699.1|698.6|698.7|698.2|0
1661827500000|2022-08-30 02:45:00|698.8|698.3|699.1|698.6|699.3|698.8|698.7|698.2|0
1661827800000|2022-08-30 02:50:00|699.2|698.7|699.1|698.6|699.3|698.8|699.1|698.6|0
1661828100000|2022-08-30 02:55:00|699.3|698.8|699.3|698.8|699.3|698.8|699.1|698.6|0
1661828400000|2022-08-30 03:00:00|699.1|698.6|699.1|698.6|699.2|698.7|698.9|698.4|0
1661828700000|2022-08-30 03:05:00|699|698.5|698.9|698.4|699|698.5|698.9|698.4|0
1661829000000|2022-08-30 03:10:00|699.1|698.6|698.7|698.2|699.1|698.6|698.7|698.2|0
1661829300000|2022-08-30 03:15:00|698.8|698.3|698.8|698.3|698.9|698.4|698.8|698.3|0
1661829600000|2022-08-30 03:20:00|698.9|698.4|699.3|698.8|699.3|698.8|698.9|698.4|0
1661829900000|2022-08-30 03:25:00|699.2|698.7|699.3|698.8|699.3|698.8|699.1|698.6|0
1661830200000|2022-08-30 03:30:00|699.1|698.6|699.3|698.8|699.3|698.8|699.1|698.6|0
1661830500000|2022-08-30 03:35:00|699.5|699|699.5|699|699.7|699.2|699.5|699|0
1661830800000|2022-08-30 03:40:00|699.7|699.2|700.1|699.6|700.3|699.8|699.7|699.2|0
1661831100000|2022-08-30 03:45:00|700.3|699.8|700.3|699.8|700.3|699.8|700.1|699.6|0
1661831400000|2022-08-30 03:50:00|700.1|699.6|700.3|699.8|700.3|699.8|700.1|699.6|0
1661831700000|2022-08-30 03:55:00|700.2|699.7|700.5|700|700.5|700|700.2|699.7|0
1661832000000|2022-08-30 04:00:00|700.7|700.2|700.5|700|700.7|700.2|700.5|700|0
1661832600000|2022-08-30 04:10:00|700.7|700.2|700.7|700.2|700.7|700.2|700.5|700|0
1661832900000|2022-08-30 04:15:00|700.5|700|701.1|700.6|701.1|700.6|700.5|700|0
1661833200000|2022-08-30 04:20:00|701.3|700.8|701.1|700.6|701.5|701|701.1|700.6|0
1661833500000|2022-08-30 04:25:00|701.2|700.7|701.3|700.8|701.3|700.8|701.1|700.6|0
1661833800000|2022-08-30 04:30:00|701.2|700.7|701.4|700.9|701.5|701|701.2|700.7|0
1661834100000|2022-08-30 04:35:00|701.5|701|701.7|701.2|701.7|701.2|701.3|700.8|0
1661834400000|2022-08-30 04:40:00|701.6|701.1|701.3|700.8|701.7|701.2|701.3|700.8|0
1661834700000|2022-08-30 04:45:00|701.5|701|701.6|701.1|701.7|701.2|701.5|701|0
1661835000000|2022-08-30 04:50:00|701.5|701|701.3|700.8|701.6|701.1|701.3|700.8|0
1661835300000|2022-08-30 04:55:00|701.5|701|701.3|700.8|701.5|701|701.3|700.8|0
1661835600000|2022-08-30 05:00:00|701.5|701|700.9|700.4|701.5|701|700.8|700.3|0
1661835900000|2022-08-30 05:05:00|700.8|700.3|701.1|700.6|701.1|700.6|700.8|700.3|0
1661836200000|2022-08-30 05:10:00|701|700.5|701.1|700.6|701.1|700.6|700.9|700.4|0
1661836500000|2022-08-30 05:15:00|700.9|700.4|700.9|700.4|700.9|700.4|700.7|700.2|0
1661836800000|2022-08-30 05:20:00|700.7|700.2|700.7|700.2|700.9|700.4|700.5|700|0
1661837100000|2022-08-30 05:25:00|700.5|700|700.5|700|700.7|700.2|700.3|699.8|0
1661837700000|2022-08-30 05:35:00|700.7|700.2|701|700.5|701|700.5|700.7|700.2|0
1661838000000|2022-08-30 05:40:00|700.9|700.4|700.5|700|701.1|700.6|700.5|700|0
1661838300000|2022-08-30 05:45:00|700.3|699.8|700.4|699.9|700.5|700|700.3|699.8|0
1661838600000|2022-08-30 05:50:00|700.3|699.8|700.7|700.2|700.7|700.2|700.3|699.8|0
1661838900000|2022-08-30 05:55:00|700.9|700.4|700.9|700.4|700.9|700.4|700.7|700.2|0
1661839200000|2022-08-30 06:00:00|699.9|699.6|699.8|699.5|700.3|700|699.4|699.1|59
1661839500000|2022-08-30 06:05:00|699.9|699.6|699.5|699.2|700.3|700|699.3|699|31
1661839800000|2022-08-30 06:10:00|699.6|699.3|699|698.7|699.6|699.3|699|698.7|24
1661840100000|2022-08-30 06:15:00|699.1|698.8|698.8|698.5|699.2|698.9|698.6|698.3|27
1661840400000|2022-08-30 06:20:00|698.9|698.6|698.9|698.6|699|698.7|698.7|698.4|32
1661840700000|2022-08-30 06:25:00|698.8|698.5|698.6|698.3|698.9|698.6|698.5|698.2|30
1661841000000|2022-08-30 06:30:00|698.7|698.4|698.3|698|698.9|698.6|698.3|698|38
1661841300000|2022-08-30 06:35:00|698.2|697.9|698.2|697.9|698.2|697.9|697.9|697.6|22
1661841600000|2022-08-30 06:40:00|698.3|698|698.9|698.6|699.1|698.8|698.3|698|39
1661841900000|2022-08-30 06:45:00|699|698.7|698.6|698.3|699.1|698.8|698.6|698.3|19
1661842200000|2022-08-30 06:50:00|698.7|698.4|698.4|698.1|698.7|698.4|698.3|698|30
1661842500000|2022-08-30 06:55:00|698.5|698.2|699.1|698.8|699.6|699.3|698.5|698.2|70
1661842800000|2022-08-30 07:00:00|699|698.9|701.6|701.5|701.6|701.5|698.9|698.8|703
1661843100000|2022-08-30 07:05:00|701.7|701.6|702.1|702|702.3|702.2|700.8|700.7|478
1661843400000|2022-08-30 07:10:00|702.2|702.1|702.6|702.5|703|702.9|702|701.9|283
1661843700000|2022-08-30 07:15:00|702.7|702.6|703.8|703.7|704.2|704.1|702.5|702.4|351
1661844000000|2022-08-30 07:20:00|704|703.9|704.1|704|704.1|704|703|702.9|252
1661844300000|2022-08-30 07:25:00|704|703.9|703.6|703.5|704.5|704.4|703.3|703.2|192
1661844600000|2022-08-30 07:30:00|703.5|703.4|704.5|704.4|704.5|704.4|703.3|703.2|244
1661844900000|2022-08-30 07:35:00|704.6|704.5|704.6|704.5|705.1|705|704.4|704.3|264
1661845200000|2022-08-30 07:40:00|704.68|704.58|705.48|705.38|705.58|705.48|704.58|704.48|255
1661845500000|2022-08-30 07:45:00|705.58|705.48|706.18|706.08|706.18|706.08|705.28|705.18|340
1661845800000|2022-08-30 07:50:00|706.08|705.98|705.48|705.38|706.68|706.58|705.38|705.28|300
1661846100000|2022-08-30 07:55:00|705.38|705.28|704.68|704.58|705.58|705.48|704.58|704.48|225
1661846400000|2022-08-30 08:00:00|704.78|704.68|706.38|706.28|706.78|706.68|704.58|704.48|271
1661846700000|2022-08-30 08:05:00|706.48|706.38|707.28|707.18|707.48|707.38|706.38|706.28|176
1661847000000|2022-08-30 08:10:00|707.18|707.08|706.88|706.78|707.58|707.48|706.88|706.78|170
1661847300000|2022-08-30 08:15:00|706.98|706.88|707.58|707.48|707.88|707.78|706.98|706.88|215
1661847600000|2022-08-30 08:20:00|707.48|707.38|706.38|706.28|707.48|707.38|706.28|706.18|291
1661847900000|2022-08-30 08:25:00|706.28|706.18|706.78|706.68|707.08|706.98|706.28|706.18|139
1661848200000|2022-08-30 08:30:00|706.88|706.78|705.78|705.68|706.88|706.78|705.58|705.48|143
1661848500000|2022-08-30 08:35:00|705.68|705.58|705.18|705.08|705.78|705.68|705.08|704.98|110
1661848800000|2022-08-30 08:40:00|705.08|704.98|705.18|705.08|705.28|705.18|704.78|704.68|142
1661849100000|2022-08-30 08:45:00|705.08|704.98|704.88|704.78|705.48|705.38|704.78|704.68|151
1661849400000|2022-08-30 08:50:00|704.78|704.68|704.98|704.88|705.38|705.28|704.58|704.48|145
1661849700000|2022-08-30 08:55:00|704.88|704.78|705.08|704.98|705.28|705.18|704.88|704.78|140
1661850000000|2022-08-30 09:00:00|705.28|705.18|704.38|704.28|705.38|705.28|704.18|704.08|107
1661850300000|2022-08-30 09:05:00|704.48|704.38|704.18|704.08|704.58|704.48|703.88|703.78|107
1661850600000|2022-08-30 09:10:00|704.08|703.98|704.18|704.08|704.58|704.48|703.88|703.78|122
1661850900000|2022-08-30 09:15:00|704.28|704.18|703.58|703.48|704.38|704.28|703.38|703.28|131
1661851200000|2022-08-30 09:20:00|703.48|703.38|703.68|703.58|703.88|703.78|703.18|703.08|112
1661851500000|2022-08-30 09:25:00|703.78|703.68|703.68|703.58|703.88|703.78|703.38|703.28|78
1661851800000|2022-08-30 09:30:00|703.58|703.48|704.58|704.48|704.78|704.68|703.58|703.48|130
1661852100000|2022-08-30 09:35:00|704.68|704.58|704.58|704.48|704.88|704.78|704.38|704.28|98
1661852400000|2022-08-30 09:40:00|704.48|704.38|704.68|704.58|704.68|704.58|704.18|704.08|84
1661852700000|2022-08-30 09:45:00|704.58|704.48|704.38|704.28|704.78|704.68|703.98|703.88|65
1661853000000|2022-08-30 09:50:00|704.28|704.18|704.58|704.48|704.68|704.58|703.98|703.88|123
1661853300000|2022-08-30 09:55:00|704.68|704.58|704.08|703.98|704.78|704.68|703.98|703.88|84
1661853600000|2022-08-30 10:00:00|704.18|704.08|703.98|703.88|704.38|704.28|703.88|703.78|67
1661853900000|2022-08-30 10:05:00|704.08|703.98|704.38|704.28|704.68|704.58|703.98|703.88|119
1661854200000|2022-08-30 10:10:00|704.28|704.18|703.98|703.88|704.58|704.48|703.78|703.68|121
1661854500000|2022-08-30 10:15:00|703.88|703.78|703.68|703.58|703.88|703.78|703.38|703.28|78
1661854800000|2022-08-30 10:20:00|703.78|703.68|703.58|703.48|704.18|704.08|703.48|703.38|79
1661855100000|2022-08-30 10:25:00|703.68|703.58|703.98|703.88|703.98|703.88|703.48|703.38|54
1661855400000|2022-08-30 10:30:00|703.88|703.78|703.78|703.68|704.18|704.08|703.48|703.38|79
1661855700000|2022-08-30 10:35:00|703.88|703.78|703.28|703.18|703.88|703.78|703.18|703.08|50
1661856000000|2022-08-30 10:40:00|703.38|703.28|703.08|702.98|703.48|703.38|703.08|702.98|70
1661856300000|2022-08-30 10:45:00|702.98|702.88|703.28|703.18|703.28|703.18|702.98|702.88|94
1661856600000|2022-08-30 10:50:00|703.18|703.08|703.08|702.98|703.58|703.48|702.98|702.88|62
1661856900000|2022-08-30 10:55:00|702.98|702.88|702.78|702.68|703.28|703.18|702.78|702.68|94
1661857200000|2022-08-30 11:00:00|702.88|702.78|703.28|703.18|703.38|703.28|702.68|702.58|76
1661857500000|2022-08-30 11:05:00|703.38|703.28|702.38|702.28|703.38|703.28|702.38|702.28|49
1661857800000|2022-08-30 11:10:00|702.48|702.38|702.68|702.58|702.88|702.78|702.28|702.18|65
1661858100000|2022-08-30 11:15:00|702.58|702.48|702.98|702.88|703.08|702.98|702.58|702.48|73
1661858400000|2022-08-30 11:20:00|703.08|702.98|702.48|702.38|703.08|702.98|702.28|702.18|78
1661858700000|2022-08-30 11:25:00|702.38|702.28|702.78|702.68|702.98|702.88|702.08|701.98|61
1661859000000|2022-08-30 11:30:00|702.68|702.58|702.68|702.58|703.18|703.08|702.68|702.58|70
1661859300000|2022-08-30 11:35:00|702.58|702.48|702.68|702.58|702.98|702.88|702.58|702.48|154
1661859600000|2022-08-30 11:40:00|702.66|702.56|702.76|702.66|702.96|702.86|702.46|702.36|48
1661859900000|2022-08-30 11:45:00|702.66|702.56|702.66|702.56|703.06|702.96|702.46|702.36|44
1661860200000|2022-08-30 11:50:00|702.76|702.66|702.16|702.06|702.76|702.66|701.96|701.86|62
1661860500000|2022-08-30 11:55:00|702.26|702.16|702.36|702.26|702.46|702.36|701.96|701.86|64
1661860800000|2022-08-30 12:00:00|702.46|702.36|702.76|702.66|702.76|702.66|701.96|701.86|105
1661861100000|2022-08-30 12:05:00|702.66|702.56|702.06|701.96|702.86|702.76|702.06|701.96|83
1661861400000|2022-08-30 12:10:00|701.96|701.86|702.76|702.66|702.96|702.86|701.86|701.76|60
1661861700000|2022-08-30 12:15:00|702.66|702.56|702.56|702.46|702.96|702.86|702.36|702.26|93
1661862000000|2022-08-30 12:20:00|702.46|702.36|702.06|701.96|702.56|702.46|701.86|701.76|116
1661862300000|2022-08-30 12:25:00|702.16|702.06|701.56|701.46|702.26|702.16|701.16|701.06|92
1661862600000|2022-08-30 12:30:00|701.46|701.36|700.16|700.06|701.56|701.46|700.06|699.96|203
1661862900000|2022-08-30 12:35:00|700.06|699.96|700.46|700.36|700.66|700.56|699.76|699.66|202
1661863200000|2022-08-30 12:40:00|700.36|700.26|700.26|700.16|700.66|700.56|699.76|699.66|92
1661863500000|2022-08-30 12:45:00|700.36|700.26|699.56|699.46|700.56|700.46|699.46|699.36|186
1661863800000|2022-08-30 12:50:00|699.66|699.56|699.46|699.36|700.06|699.96|699.06|698.96|129
1661864100000|2022-08-30 12:55:00|699.56|699.46|699.26|699.16|700.06|699.96|699.26|699.16|102
1661864400000|2022-08-30 13:00:00|699.16|699.06|699.76|699.66|700.06|699.96|699.06|698.96|162
1661864700000|2022-08-30 13:05:00|699.66|699.56|699.06|698.96|699.96|699.86|698.96|698.86|102
1661865000000|2022-08-30 13:10:00|699.16|699.06|699.26|699.16|699.56|699.46|698.26|698.16|252
1661865300000|2022-08-30 13:15:00|699.36|699.26|698.66|698.56|699.36|699.26|698.46|698.36|136
1661865600000|2022-08-30 13:20:00|698.56|698.46|699.26|699.16|699.36|699.26|698.26|698.16|143
1661865900000|2022-08-30 13:25:00|699.36|699.26|699.16|699.06|699.36|699.26|698.66|698.56|94
1661866200000|2022-08-30 13:30:00|699.06|698.96|698.96|698.86|699.26|699.16|697.86|697.76|329
1661866500000|2022-08-30 13:35:00|698.86|698.76|698.16|698.06|699.16|699.06|697.66|697.56|291
1661866800000|2022-08-30 13:40:00|698.26|698.16|696.76|696.66|698.36|698.26|696.66|696.56|274
1661867100000|2022-08-30 13:45:00|696.66|696.56|696.66|696.56|696.96|696.86|695.56|695.46|361
1661867400000|2022-08-30 13:50:00|696.56|696.46|695.96|695.86|696.86|696.76|695.76|695.66|259
1661867700000|2022-08-30 13:55:00|695.86|695.76|695.76|695.66|696.16|696.06|695.36|695.26|229
1661868000000|2022-08-30 14:00:00|695.66|695.56|694.56|694.46|696.06|695.96|694.56|694.46|387
1661868300000|2022-08-30 14:05:00|694.66|694.56|692.86|692.76|694.76|694.66|692.46|692.36|456
1661868600000|2022-08-30 14:10:00|692.92|692.82|692.42|692.32|693.02|692.92|691.62|691.52|491
1661868900000|2022-08-30 14:15:00|692.32|692.22|692.82|692.72|693.12|693.02|691.62|691.52|386
1661869200000|2022-08-30 14:20:00|692.92|692.82|692.32|692.22|693.22|693.12|692.12|692.02|256
1661869500000|2022-08-30 14:25:00|692.22|692.12|692.52|692.42|693.42|693.32|692.12|692.02|260
1661869800000|2022-08-30 14:30:00|692.42|692.32|690.02|689.92|693.22|693.12|689.92|689.82|367
1661870100000|2022-08-30 14:35:00|690.12|690.02|689.32|689.22|690.22|690.12|688.62|688.52|505
1661870400000|2022-08-30 14:40:00|689.42|689.32|687.92|687.82|689.62|689.52|687.62|687.52|298
1661870700000|2022-08-30 14:45:00|687.82|687.72|687.72|687.62|688.12|688.02|687.22|687.12|329
1661871000000|2022-08-30 14:50:00|687.62|687.52|689.42|689.32|689.42|689.32|687.42|687.32|337
1661871300000|2022-08-30 14:55:00|689.22|689.12|690.92|690.82|691.02|690.92|689.22|689.12|1348
1661871600000|2022-08-30 15:00:00|690.82|690.72|689.92|689.82|691.52|691.42|689.52|689.42|424
1661871900000|2022-08-30 15:05:00|689.82|689.72|689.22|689.12|690.52|690.42|689.22|689.12|416
1661872200000|2022-08-30 15:10:00|689.12|689.02|688.82|688.72|689.42|689.32|688.02|687.92|442
1661872500000|2022-08-30 15:15:00|688.72|688.62|690.32|690.22|690.42|690.32|688.32|688.22|393
1661872800000|2022-08-30 15:20:00|690.22|690.12|689.72|689.62|690.52|690.42|689.42|689.32|320
1661873100000|2022-08-30 15:25:00|689.62|689.52|689.22|689.12|690.62|690.52|689.22|689.12|528
1661873400000|2022-08-30 15:30:00|689.32|689.02|690.42|690.12|690.72|690.42|688.72|688.42|980
1661873700000|2022-08-30 15:35:00|690.52|690.22|689.32|689.02|690.92|690.62|688.82|688.52|254
1661874000000|2022-08-30 15:40:00|689.22|688.92|689.22|688.92|689.92|689.62|688.82|688.52|109
1661874300000|2022-08-30 15:45:00|689.12|688.82|688.32|688.02|689.22|688.92|688.12|687.82|96
1661874600000|2022-08-30 15:50:00|688.42|688.12|689.22|688.92|689.42|689.12|688.22|687.92|63
1661874900000|2022-08-30 15:55:00|689.12|688.82|689.12|688.82|689.92|689.62|689.02|688.72|32
1661875200000|2022-08-30 16:00:00|689.02|688.72|689.32|689.02|689.82|689.52|688.92|688.62|34
1661875500000|2022-08-30 16:05:00|689.22|688.92|689.32|689.02|689.82|689.52|689.02|688.72|55
1661875800000|2022-08-30 16:10:00|689.22|688.92|689.52|689.22|689.52|689.22|688.82|688.52|31
1661876100000|2022-08-30 16:15:00|689.62|689.32|689.52|689.22|690.32|690.02|689.22|688.92|63
1661876400000|2022-08-30 16:20:00|689.42|689.12|689.12|688.82|689.52|689.22|689.02|688.72|24
1661876700000|2022-08-30 16:25:00|689.02|688.72|689.02|688.72|689.22|688.92|688.62|688.32|40
1661877000000|2022-08-30 16:30:00|688.92|688.62|687.72|687.42|689.12|688.82|687.72|687.42|16
1661877300000|2022-08-30 16:35:00|687.62|687.32|688.32|688.02|688.32|688.02|687.62|687.32|31
1661877600000|2022-08-30 16:40:00|688.22|687.92|687.42|687.12|688.22|687.92|687.32|687.02|11
1661877900000|2022-08-30 16:45:00|687.32|687.02|687.52|687.22|687.72|687.42|687.02|686.72|28
1661878200000|2022-08-30 16:50:00|687.62|687.32|688.12|687.82|688.22|687.92|687.52|687.22|8
1661878500000|2022-08-30 16:55:00|688.22|687.92|688.02|687.72|688.42|688.12|687.92|687.62|10
1661878800000|2022-08-30 17:00:00|687.92|687.62|687.92|687.62|688.12|687.82|687.72|687.42|8
1661879100000|2022-08-30 17:05:00|688.02|687.72|687.52|687.22|688.32|688.02|687.42|687.12|7
1661879400000|2022-08-30 17:10:00|687.62|687.32|686.72|686.42|687.72|687.42|686.72|686.42|25
1661879700000|2022-08-30 17:15:00|686.82|686.52|686.72|686.42|687.12|686.82|686.72|686.42|14
1661880000000|2022-08-30 17:20:00|686.82|686.52|686.62|686.32|686.82|686.52|686.42|686.12|22
1661880300000|2022-08-30 17:25:00|686.72|686.42|687.42|687.12|687.42|687.12|686.52|686.22|31
1661880600000|2022-08-30 17:30:00|687.32|687.02|687.52|687.22|687.72|687.42|687.12|686.82|12
1661880900000|2022-08-30 17:35:00|687.62|687.32|687.42|687.12|687.62|687.32|687.12|686.82|23
1661881200000|2022-08-30 17:40:00|687.52|687.22|686.62|686.32|687.52|687.22|686.62|686.32|22
1661881500000|2022-08-30 17:45:00|686.52|686.22|687.72|687.42|687.92|687.62|686.52|686.22|25
1661881800000|2022-08-30 17:50:00|687.82|687.52|688.22|687.92|688.32|688.02|687.72|687.42|10
1661882100000|2022-08-30 17:55:00|688.32|688.02|688.02|687.72|688.32|688.02|687.82|687.52|4
1661882400000|2022-08-30 18:00:00|688.12|687.82|688.32|688.02|688.42|688.12|687.62|687.32|7
1661882700000|2022-08-30 18:05:00|688.22|687.92|688.12|687.82|688.42|688.12|688.02|687.72|5
1661883000000|2022-08-30 18:10:00|688.22|687.92|688.32|688.02|688.62|688.32|688.22|687.92|8
1661883300000|2022-08-30 18:15:00|688.42|688.12|688.32|688.02|688.62|688.32|688.22|687.92|6
1661883600000|2022-08-30 18:20:00|688.22|687.92|688.32|688.02|688.42|688.12|687.82|687.52|10
1661883900000|2022-08-30 18:25:00|688.22|687.92|686.52|686.22|688.22|687.92|686.42|686.12|34
1661884200000|2022-08-30 18:30:00|686.62|686.32|687.42|687.12|687.52|687.22|686.52|686.22|54
1661884500000|2022-08-30 18:35:00|687.52|687.22|687.62|687.32|687.62|687.32|687.02|686.72|6
1661884800000|2022-08-30 18:40:00|687.72|687.42|686.92|686.62|687.82|687.52|686.82|686.52|11
1661885100000|2022-08-30 18:45:00|687.02|686.72|687.22|686.92|687.32|687.02|686.92|686.62|6
1661885400000|2022-08-30 18:50:00|687.32|687.02|687.12|686.82|687.32|687.02|687.02|686.72|3
1661885700000|2022-08-30 18:55:00|687.02|686.72|687.22|686.92|687.72|687.42|686.82|686.52|14
1661886000000|2022-08-30 19:00:00|687.12|686.82|687.82|687.52|688.52|688.22|687.02|686.72|38
1661886300000|2022-08-30 19:05:00|687.92|687.62|688.82|688.52|688.82|688.52|687.82|687.52|11
1661886600000|2022-08-30 19:10:00|688.72|688.42|689.12|688.82|689.52|689.22|688.72|688.42|27
1661886900000|2022-08-30 19:15:00|689.22|688.92|689.12|688.82|689.32|689.02|688.72|688.42|20
1661887200000|2022-08-30 19:20:00|689.32|689.02|689.42|689.12|689.42|689.12|688.72|688.42|26
1661887500000|2022-08-30 19:25:00|689.32|689.02|688.72|688.42|689.42|689.12|688.62|688.32|16
1661887800000|2022-08-30 19:30:00|688.62|688.32|688.12|687.82|688.72|688.42|687.72|687.42|38
1661888100000|2022-08-30 19:35:00|688.22|687.92|688.62|688.32|688.72|688.42|688.12|687.82|22
1661888400000|2022-08-30 19:40:00|688.52|688.22|688.82|688.52|689.32|689.02|688.52|688.22|27
1661888700000|2022-08-30 19:45:00|688.92|688.62|687.92|687.62|688.92|688.62|687.62|687.32|30
1661889000000|2022-08-30 19:50:00|688.02|687.72|687.72|687.42|688.52|688.22|687.32|687.02|40
1661889300000|2022-08-30 19:55:00|687.82|687.52|688.42|687.92|688.62|688.32|687.82|687.52|53
1661889600000|2022-08-30 20:00:00|688.62|688.12|688.42|687.92|689.02|688.52|688.32|687.82|0
1661889900000|2022-08-30 20:05:00|688.32|687.82|688.32|687.82|688.52|688.02|688.32|687.82|0
1661890200000|2022-08-30 20:10:00|688.42|687.92|689.02|688.52|689.32|688.82|688.32|687.82|0
1661890500000|2022-08-30 20:15:00|688.92|688.42|688.62|688.12|688.92|688.42|688.52|688.02|0
1661890800000|2022-08-30 20:20:00|688.52|688.02|688.52|688.02|688.62|688.12|688.42|687.92|0
1661891100000|2022-08-30 20:25:00|688.42|687.92|688.72|688.22|688.72|688.22|688.42|687.92|0
1661891400000|2022-08-30 20:30:00|688.82|688.32|688.92|688.42|688.92|688.42|688.82|688.32|0
1661891700000|2022-08-30 20:35:00|688.82|688.32|688.62|688.12|688.92|688.42|688.62|688.12|0
1661892000000|2022-08-30 20:40:00|688.72|688.22|688.52|688.02|688.92|688.42|688.52|688.02|0
1661892300000|2022-08-30 20:45:00|688.42|687.92|688.42|687.92|688.72|688.22|688.32|687.82|0
1661892600000|2022-08-30 20:50:00|688.32|687.82|688.42|687.92|688.42|687.92|688.02|687.52|0
1661892900000|2022-08-30 20:55:00|688.32|687.82|688.32|687.82|688.52|688.02|688.32|687.82|0
1661893200000|2022-08-30 21:00:00|688.42|687.92|688.32|687.82|688.42|687.92|688.32|687.82|0
1661893500000|2022-08-30 21:05:00|688.42|687.92|688.22|687.72|688.42|687.92|688.22|687.72|0
1661894100000|2022-08-30 21:15:00|688.32|687.82|688.32|687.82|688.32|687.82|688.22|687.72|0
1661894400000|2022-08-30 21:20:00|688.22|687.72|688.22|687.72|688.32|687.82|688.22|687.72|0
1661894700000|2022-08-30 21:25:00|688.32|687.82|688.32|687.82|688.32|687.82|688.32|687.82|0
1661895000000|2022-08-30 21:30:00|688.22|687.72|688.22|687.72|688.22|687.72|688.22|687.72|0
1661895600000|2022-08-30 21:40:00|688.32|687.82|688.32|687.82|688.32|687.82|688.32|687.82|0
1661895900000|2022-08-30 21:45:00|688.22|687.72|688.22|687.72|688.22|687.72|688.22|687.72|0
1661896500000|2022-08-30 21:55:00|688.32|687.82|688.32|687.82|688.32|687.82|688.22|687.72|0
1661896800000|2022-08-30 22:00:00|688.62|688.12|688.22|687.72|688.72|688.22|688.12|687.62|0
1661897100000|2022-08-30 22:05:00|688.32|687.82|688.12|687.62|688.32|687.82|688.02|687.52|0
1661897400000|2022-08-30 22:10:00|688.22|687.72|688.22|687.72|688.42|687.92|688.12|687.62|0
1661897700000|2022-08-30 22:15:00|688.12|687.62|688.22|687.72|688.22|687.72|687.92|687.42|0
1661898000000|2022-08-30 22:20:00|688.12|687.62|688.12|687.62|688.22|687.72|687.92|687.42|0
1661898300000|2022-08-30 22:25:00|688.02|687.52|688.02|687.52|688.12|687.62|687.92|687.42|0
1661898600000|2022-08-30 22:30:00|688.12|687.62|688.32|687.82|688.42|687.92|688.02|687.52|0
1661898900000|2022-08-30 22:35:00|688.22|687.72|688.52|688.02|688.52|688.02|688.12|687.62|0
1661899200000|2022-08-30 22:40:00|688.62|688.12|688.62|688.12|688.62|688.12|688.52|688.02|0
1661899500000|2022-08-30 22:45:00|688.62|688.12|688.72|688.22|688.82|688.32|688.52|688.02|0
1661899800000|2022-08-30 22:50:00|688.82|688.32|688.72|688.22|688.92|688.42|688.72|688.22|0
1661900100000|2022-08-30 22:55:00|688.62|688.12|688.82|688.32|688.82|688.32|688.52|688.02|0
1661900400000|2022-08-30 23:00:00|688.82|688.32|688.62|688.12|688.82|688.32|688.62|688.12|0
1661900700000|2022-08-30 23:05:00|688.72|688.22|688.62|688.12|688.72|688.22|688.52|688.02|0
1661901000000|2022-08-30 23:10:00|688.52|688.02|688.32|687.82|688.72|688.22|688.12|687.62|0
1661901300000|2022-08-30 23:15:00|688.22|687.72|688.22|687.72|688.42|687.92|688.22|687.72|0
1661901600000|2022-08-30 23:20:00|688.32|687.82|688.32|687.82|688.32|687.82|688.22|687.72|0
1661901900000|2022-08-30 23:25:00|688.22|687.72|688.32|687.82|688.32|687.82|688.12|687.62|0
1661902200000|2022-08-30 23:30:00|688.12|687.62|687.92|687.42|688.22|687.72|687.82|687.32|0
1661902500000|2022-08-30 23:35:00|687.82|687.32|688.02|687.52|688.12|687.62|687.82|687.32|0
1661902800000|2022-08-30 23:40:00|688.12|687.62|688.12|687.62|688.22|687.72|688.12|687.62|0
1661903100000|2022-08-30 23:45:00|688.22|687.72|688.12|687.62|688.22|687.72|688.12|687.62|0
1661903400000|2022-08-30 23:50:00|688.22|687.72|688.12|687.62|688.32|687.82|688.02|687.52|0
1661903700000|2022-08-30 23:55:00|688.22|687.72|688.52|688.02|688.62|688.12|688.12|687.62|0
1661904000000|2022-08-31 00:00:00|688.62|688.12|688.62|688.12|688.72|688.22|688.32|687.82|0
1661904300000|2022-08-31 00:05:00|688.52|688.02|689.42|688.92|689.42|688.92|688.52|688.02|0
1661904600000|2022-08-31 00:10:00|689.32|688.82|689.12|688.62|689.52|689.02|689.02|688.52|0
1661904900000|2022-08-31 00:15:00|689.22|688.72|689.22|688.72|689.22|688.72|688.62|688.12|0
1661905200000|2022-08-31 00:20:00|689.32|688.82|689.72|689.22|689.82|689.32|689.22|688.72|0
1661905500000|2022-08-31 00:25:00|689.62|689.12|689.72|689.22|690.12|689.62|689.52|689.02|0
1661905800000|2022-08-31 00:30:00|689.92|689.42|689.72|689.22|690.12|689.62|689.52|689.02|0
1661906100000|2022-08-31 00:35:00|689.52|689.02|689.72|689.22|689.72|689.22|689.22|688.72|0
1661906400000|2022-08-31 00:40:00|689.92|689.42|690.72|690.22|690.72|690.22|689.72|689.22|0
1661906700000|2022-08-31 00:45:00|690.52|690.02|690.72|690.22|690.92|690.42|690.52|690.02|0
1661907000000|2022-08-31 00:50:00|690.52|690.02|690.72|690.22|690.72|690.22|690.52|690.02|0
1661907300000|2022-08-31 00:55:00|690.52|690.02|690.72|690.22|690.72|690.22|690.52|690.02|0
1661907600000|2022-08-31 01:00:00|690.92|690.42|690.52|690.02|690.92|690.42|690.52|690.02|0
1661907900000|2022-08-31 01:05:00|690.72|690.22|690.82|690.32|690.92|690.42|690.52|690.02|0
1661908200000|2022-08-31 01:10:00|690.92|690.42|690.92|690.42|690.92|690.42|690.52|690.02|0
1661908500000|2022-08-31 01:15:00|690.72|690.22|690.52|690.02|690.92|690.42|690.32|689.82|0
1661908800000|2022-08-31 01:20:00|690.62|690.12|690.52|690.02|690.92|690.42|690.32|689.82|0
1661909100000|2022-08-31 01:25:00|690.72|690.22|690.72|690.22|690.92|690.42|690.62|690.12|0
1661909400000|2022-08-31 01:30:00|690.92|690.42|691.22|690.72|691.32|690.82|690.72|690.22|0
1661909700000|2022-08-31 01:35:00|691.32|690.82|691.62|691.12|691.62|691.12|691.22|690.72|0
1661910000000|2022-08-31 01:40:00|691.72|691.22|691.42|690.92|691.82|691.32|691.42|690.92|0
1661910300000|2022-08-31 01:45:00|691.52|691.02|691.42|690.92|691.62|691.12|691.22|690.72|0
1661910600000|2022-08-31 01:50:00|691.22|690.72|690.92|690.42|691.42|690.92|690.92|690.42|0
1661910900000|2022-08-31 01:55:00|691.02|690.52|691.12|690.62|691.22|690.72|690.92|690.42|0
1661911200000|2022-08-31 02:00:00|691.22|690.72|691.52|691.02|691.52|691.02|691.12|690.62|0
1661911500000|2022-08-31 02:05:00|691.42|690.92|691.62|691.12|691.72|691.22|691.42|690.92|0
1661911800000|2022-08-31 02:10:00|691.82|691.32|691.62|691.12|691.82|691.32|691.42|690.92|0
1661912100000|2022-08-31 02:15:00|691.82|691.32|692.02|691.52|692.02|691.52|691.42|690.92|0
1661912400000|2022-08-31 02:20:00|691.82|691.32|691.62|691.12|692.02|691.52|691.62|691.12|0
1661912700000|2022-08-31 02:25:00|691.82|691.32|692.02|691.52|692.02|691.52|691.82|691.32|0
1661913000000|2022-08-31 02:30:00|691.82|691.32|692.02|691.52|692.22|691.72|691.82|691.32|0
1661913300000|2022-08-31 02:35:00|691.82|691.32|692.42|691.92|692.62|692.12|691.82|691.32|0
1661913600000|2022-08-31 02:40:00|692.62|692.12|692.22|691.72|692.62|692.12|692.22|691.72|0
1661913900000|2022-08-31 02:45:00|692.42|691.92|692.42|691.92|692.42|691.92|692.22|691.72|0
1661914200000|2022-08-31 02:50:00|692.22|691.72|692.22|691.72|692.42|691.92|692.22|691.72|0
1661914500000|2022-08-31 02:55:00|692.32|691.82|692.62|692.12|692.62|692.12|692.22|691.72|0
1661914800000|2022-08-31 03:00:00|692.82|692.32|692.92|692.42|693.02|692.52|692.82|692.32|0
1661915100000|2022-08-31 03:05:00|693.02|692.52|693.02|692.52|693.02|692.52|692.82|692.32|0
1661915400000|2022-08-31 03:10:00|692.92|692.42|693.12|692.62|693.32|692.82|692.92|692.42|0
1661915700000|2022-08-31 03:15:00|692.62|692.12|692.62|692.12|692.82|692.32|692.62|692.12|0
1661916000000|2022-08-31 03:20:00|692.72|692.22|693.62|693.12|693.82|693.32|692.62|692.12|0
1661916300000|2022-08-31 03:25:00|693.42|692.92|693.72|693.22|693.72|693.22|693.42|692.92|0
1661916600000|2022-08-31 03:30:00|693.62|693.12|693.62|693.12|693.72|693.22|693.42|692.92|0
1661916900000|2022-08-31 03:35:00|693.72|693.22|693.92|693.42|693.92|693.42|693.72|693.22|0
1661917200000|2022-08-31 03:40:00|693.72|693.22|693.52|693.02|693.72|693.22|693.52|693.02|0
1661917500000|2022-08-31 03:45:00|693.62|693.12|693.42|692.92|693.62|693.12|693.42|692.92|0
1661917800000|2022-08-31 03:50:00|693.22|692.72|693.22|692.72|693.42|692.92|693.22|692.72|0
1661918100000|2022-08-31 03:55:00|693.32|692.82|693.42|692.92|693.42|692.92|693.22|692.72|0
1661918400000|2022-08-31 04:00:00|693.52|693.02|693.62|693.12|693.62|693.12|693.42|692.92|0
1661918700000|2022-08-31 04:05:00|693.42|692.92|693.42|692.92|693.42|692.92|693.22|692.72|0
1661919000000|2022-08-31 04:10:00|693.62|693.12|693.42|692.92|693.62|693.12|693.42|692.92|0
1661919300000|2022-08-31 04:15:00|693.62|693.12|693.62|693.12|693.62|693.12|693.62|693.12|0
1661919600000|2022-08-31 04:20:00|693.42|692.92|693.62|693.12|693.62|693.12|693.42|692.92|0
1661919900000|2022-08-31 04:25:00|693.42|692.92|693.22|692.72|693.52|693.02|693.22|692.72|0
1661920200000|2022-08-31 04:30:00|693.02|692.52|693.82|693.32|693.82|693.32|693.02|692.52|0
1661920500000|2022-08-31 04:35:00|693.92|693.42|694.32|693.82|694.72|694.22|693.82|693.32|0
1661920800000|2022-08-31 04:40:00|694.22|693.72|694.12|693.62|694.32|693.82|694.12|693.62|0
1661921100000|2022-08-31 04:45:00|694.02|693.52|693.82|693.32|694.02|693.52|693.82|693.32|0
1661921400000|2022-08-31 04:50:00|693.72|693.22|693.52|693.02|693.72|693.22|693.42|692.92|0
1661921700000|2022-08-31 04:55:00|693.42|692.92|693.72|693.22|693.82|693.32|693.42|692.92|0
1661922000000|2022-08-31 05:00:00|693.52|693.02|693.32|692.82|693.72|693.22|693.32|692.82|0
1661922300000|2022-08-31 05:05:00|693.52|693.02|693.12|692.62|693.52|693.02|693.02|692.52|0
1661922600000|2022-08-31 05:10:00|693.32|692.82|693.52|693.02|693.72|693.22|693.12|692.62|0
1661922900000|2022-08-31 05:15:00|693.72|693.22|693.32|692.82|693.72|693.22|693.32|692.82|0
1661923200000|2022-08-31 05:20:00|693.42|692.92|693.92|693.42|694.02|693.52|693.22|692.72|0
1661923500000|2022-08-31 05:25:00|694.02|693.52|693.92|693.42|694.72|694.22|693.92|693.42|0
1661923800000|2022-08-31 05:30:00|693.82|693.32|693.72|693.22|694.12|693.62|693.72|693.22|0
1661924100000|2022-08-31 05:35:00|693.52|693.02|693.52|693.02|693.72|693.22|693.32|692.82|0
1661924400000|2022-08-31 05:40:00|693.62|693.12|692.92|692.42|693.72|693.22|692.92|692.42|0
1661924700000|2022-08-31 05:45:00|693.12|692.62|693.02|692.52|693.12|692.62|692.82|692.32|0
1661925000000|2022-08-31 05:50:00|693.12|692.62|693.32|692.82|693.52|693.02|693.12|692.62|0
1661925300000|2022-08-31 05:55:00|693.42|692.92|693.92|693.42|694.12|693.62|693.32|692.82|0
1661925600000|2022-08-31 06:00:00|693.62|693.32|693.82|693.52|694.32|694.02|693.42|693.12|144
1661925900000|2022-08-31 06:05:00|693.92|693.62|695.32|695.02|695.32|695.02|693.72|693.42|134
1661926200000|2022-08-31 06:10:00|695.22|694.92|695.42|695.12|695.72|695.42|695.12|694.82|85
1661926500000|2022-08-31 06:15:00|695.32|695.02|694.52|694.22|695.42|695.12|694.52|694.22|64
1661926800000|2022-08-31 06:20:00|694.62|694.32|694.52|694.22|694.72|694.42|694.32|694.02|35
1661927100000|2022-08-31 06:25:00|694.42|694.12|694.62|694.32|694.72|694.42|694.42|694.12|43
1661927400000|2022-08-31 06:30:00|694.52|694.22|694.52|694.22|694.52|694.22|693.92|693.62|40
1661927700000|2022-08-31 06:35:00|694.32|694.02|694.42|694.12|694.52|694.22|694.12|693.82|30
1661928000000|2022-08-31 06:40:00|694.32|694.02|694.02|693.72|694.42|694.12|693.82|693.52|31
1661928300000|2022-08-31 06:45:00|694.22|693.92|694.22|693.92|694.72|694.42|694.02|693.72|28
1661928600000|2022-08-31 06:50:00|694.12|693.82|694.12|693.82|694.32|694.02|693.92|693.62|30
1661928900000|2022-08-31 06:55:00|694.32|694.02|694.82|694.52|694.82|694.52|694.02|693.72|45
1661929200000|2022-08-31 07:00:00|694.72|694.62|696.12|696.02|696.32|696.22|694.72|694.62|824
1661929500000|2022-08-31 07:05:00|696.22|696.12|695.32|695.22|696.62|696.52|694.52|694.42|463
1661929800000|2022-08-31 07:10:00|695.42|695.32|695.82|695.72|696.22|696.12|694.62|694.52|339
1661930100000|2022-08-31 07:15:00|695.62|695.52|696.62|696.52|697.42|697.32|695.62|695.52|330
1661930400000|2022-08-31 07:20:00|696.52|696.42|696.82|696.72|696.82|696.72|695.82|695.72|255
1661930700000|2022-08-31 07:25:00|696.92|696.82|695.62|695.52|697.12|697.02|695.52|695.42|265
1661931000000|2022-08-31 07:30:00|695.52|695.42|695.02|694.92|695.92|695.82|694.82|694.72|290
1661931300000|2022-08-31 07:35:00|694.92|694.82|694.62|694.52|695.72|695.62|693.92|693.82|232
1661931600000|2022-08-31 07:40:00|694.52|694.42|693.22|693.12|694.92|694.82|693.22|693.12|244
1661931900000|2022-08-31 07:45:00|693.12|693.02|692.12|692.02|693.22|693.12|691.92|691.82|258
1661932200000|2022-08-31 07:50:00|692.02|691.92|691.82|691.72|692.32|692.22|691.62|691.52|232
1661932500000|2022-08-31 07:55:00|691.92|691.82|691.22|691.12|692.62|692.52|691.12|691.02|223
1661932800000|2022-08-31 08:00:00|691.12|691.02|691.62|691.52|692.52|692.42|690.72|690.62|225
1661933100000|2022-08-31 08:05:00|691.52|691.42|690.42|690.32|691.72|691.62|690.32|690.22|234
1661933400000|2022-08-31 08:10:00|690.32|690.22|690.42|690.32|691.12|691.02|690.32|690.22|161
1661933700000|2022-08-31 08:15:00|690.52|690.42|691.22|691.12|691.32|691.22|690.02|689.92|233
1661934000000|2022-08-31 08:20:00|691.32|691.22|689.52|689.42|691.32|691.22|689.12|689.02|236
1661934300000|2022-08-31 08:25:00|689.72|689.62|689.82|689.72|689.92|689.82|688.92|688.82|217
1661934600000|2022-08-31 08:30:00|689.72|689.62|689.22|689.12|689.92|689.82|688.92|688.82|191
1661934900000|2022-08-31 08:35:00|689.12|689.02|690.32|690.22|690.32|690.22|689.02|688.92|182
1661935200000|2022-08-31 08:40:00|690.22|690.12|691.12|691.02|691.22|691.12|689.72|689.62|179
1661935500000|2022-08-31 08:45:00|691.22|691.12|692.32|692.22|692.62|692.52|691.12|691.02|260
1661935800000|2022-08-31 08:50:00|692.42|692.32|691.82|691.72|692.52|692.42|691.62|691.52|167
1661936100000|2022-08-31 08:55:00|691.92|691.82|691.82|691.72|692.42|692.32|691.52|691.42|95
1661936400000|2022-08-31 09:00:00|691.42|691.32|689.82|689.72|691.42|691.32|689.72|689.62|233
1661936700000|2022-08-31 09:05:00|689.72|689.62|688.92|688.82|690.12|690.02|688.92|688.82|224
1661937000000|2022-08-31 09:10:00|689.02|688.92|688.32|688.22|689.22|689.12|688.22|688.12|259
1661937300000|2022-08-31 09:15:00|688.22|688.12|688.42|688.32|689.02|688.92|688.22|688.12|153
1661937600000|2022-08-31 09:20:00|688.52|688.42|688.32|688.22|688.82|688.72|687.92|687.82|189
1661937900000|2022-08-31 09:25:00|688.22|688.12|687.12|687.02|688.42|688.32|687.02|686.92|150
1661938200000|2022-08-31 09:30:00|687.22|687.12|687.82|687.72|688.02|687.92|687.12|687.02|214
1661938500000|2022-08-31 09:35:00|687.92|687.82|686.62|686.52|688.42|688.32|686.42|686.32|290
1661938800000|2022-08-31 09:40:00|686.72|686.62|688.12|688.02|688.22|688.12|686.62|686.52|355
1661939100000|2022-08-31 09:45:00|688.22|688.12|687.32|687.22|688.22|688.12|686.82|686.72|110
1661939400000|2022-08-31 09:50:00|687.42|687.32|687.82|687.72|688.02|687.92|687.22|687.12|122
1661939700000|2022-08-31 09:55:00|687.62|687.52|687.32|687.22|687.72|687.62|686.92|686.82|179
1661940000000|2022-08-31 10:00:00|687.42|687.32|687.72|687.62|688.02|687.92|686.72|686.62|215
1661940300000|2022-08-31 10:05:00|687.62|687.52|687.62|687.52|688.22|688.12|687.32|687.22|153
1661940600000|2022-08-31 10:10:00|687.72|687.62|688.22|688.12|688.42|688.32|687.42|687.32|129
1661940900000|2022-08-31 10:15:00|688.32|688.22|688.92|688.82|689.02|688.92|688.12|688.02|126
1661941200000|2022-08-31 10:20:00|689.02|688.92|689.42|689.32|689.42|689.32|688.62|688.52|133
1661941500000|2022-08-31 10:25:00|689.52|689.42|689.52|689.42|689.82|689.72|689.22|689.12|115
1661941800000|2022-08-31 10:30:00|689.42|689.32|688.52|688.42|689.42|689.32|688.42|688.32|92
1661942100000|2022-08-31 10:35:00|688.62|688.52|689.22|689.12|689.32|689.22|688.32|688.22|84
1661942400000|2022-08-31 10:40:00|689.32|689.22|689.62|689.52|689.72|689.62|688.72|688.62|106
1661942700000|2022-08-31 10:45:00|689.72|689.62|690.22|690.12|690.32|690.22|689.22|689.12|201
1661943000000|2022-08-31 10:50:00|690.12|690.02|691.12|691.02|691.12|691.02|690.12|690.02|117
1661943300000|2022-08-31 10:55:00|691.02|690.92|689.52|689.42|691.02|690.92|689.42|689.32|76
1661943600000|2022-08-31 11:00:00|689.62|689.52|689.92|689.82|690.22|690.12|689.22|689.12|112
1661943900000|2022-08-31 11:05:00|689.82|689.72|688.92|688.82|689.92|689.82|688.92|688.82|111
1661944200000|2022-08-31 11:10:00|689.12|689.02|689.22|689.12|689.52|689.42|688.72|688.62|102
1661944500000|2022-08-31 11:15:00|689.32|689.22|690.22|690.12|690.42|690.32|689.02|688.92|98
1661944800000|2022-08-31 11:20:00|690.32|690.22|689.72|689.62|690.52|690.42|689.52|689.42|90
1661945100000|2022-08-31 11:25:00|689.82|689.72|689.42|689.32|689.82|689.72|689.22|689.12|135
1661945400000|2022-08-31 11:30:00|689.52|689.42|688.52|688.42|689.52|689.42|688.32|688.22|105
1661945700000|2022-08-31 11:35:00|688.62|688.52|687.92|687.82|688.82|688.72|687.82|687.72|102
1661946000000|2022-08-31 11:40:00|687.87|687.77|688.27|688.17|688.47|688.37|687.87|687.77|96
1661946300000|2022-08-31 11:45:00|688.37|688.27|687.87|687.77|688.37|688.27|687.87|687.77|106
1661946600000|2022-08-31 11:50:00|687.97|687.87|688.07|687.97|688.47|688.37|687.47|687.37|85
1661946900000|2022-08-31 11:55:00|688.17|688.07|688.07|687.97|688.47|688.37|687.87|687.77|81
1661947200000|2022-08-31 12:00:00|687.97|687.87|688.57|688.47|688.77|688.67|687.77|687.67|109
1661947500000|2022-08-31 12:05:00|688.67|688.57|688.37|688.27|689.27|689.17|688.27|688.17|99
1661947800000|2022-08-31 12:10:00|688.27|688.17|688.37|688.27|688.77|688.67|688.17|688.07|84
1661948100000|2022-08-31 12:15:00|688.27|688.17|689.07|688.97|689.27|689.17|688.27|688.17|183
1661948400000|2022-08-31 12:20:00|689.17|689.07|688.77|688.67|689.17|689.07|688.57|688.47|103
1661948700000|2022-08-31 12:25:00|688.87|688.77|689.07|688.97|689.27|689.17|688.37|688.27|84
1661949000000|2022-08-31 12:30:00|688.97|688.87|687.37|687.27|689.07|688.97|687.17|687.07|194
1661949300000|2022-08-31 12:35:00|687.47|687.37|687.97|687.87|688.37|688.27|687.17|687.07|121
1661949600000|2022-08-31 12:40:00|687.87|687.77|687.07|686.97|688.17|688.07|686.57|686.47|115
1661949900000|2022-08-31 12:45:00|687.17|687.07|688.37|688.27|688.37|688.27|686.87|686.77|123
1661950200000|2022-08-31 12:50:00|688.27|688.17|688.87|688.77|688.87|688.77|688.17|688.07|183
1661950500000|2022-08-31 12:55:00|688.97|688.87|688.87|688.77|689.17|689.07|688.47|688.37|115
1661950800000|2022-08-31 13:00:00|688.97|688.87|689.37|689.27|689.37|689.27|688.77|688.67|778
1661951100000|2022-08-31 13:05:00|689.27|689.17|688.97|688.87|689.47|689.37|688.77|688.67|133
1661951400000|2022-08-31 13:10:00|689.07|688.97|689.07|688.97|690.07|689.97|688.97|688.87|235
1661951700000|2022-08-31 13:15:00|689.17|689.07|689.27|689.17|689.47|689.37|688.37|688.27|151
1661952000000|2022-08-31 13:20:00|689.17|689.07|688.87|688.77|689.67|689.57|688.87|688.77|111
1661952300000|2022-08-31 13:25:00|688.77|688.67|688.37|688.27|688.87|688.77|688.27|688.17|132
1661952600000|2022-08-31 13:30:00|688.27|688.17|687.67|687.57|688.47|688.37|687.37|687.27|350
1661952900000|2022-08-31 13:35:00|687.57|687.47|688.07|687.97|688.17|688.07|687.17|687.07|294
1661953200000|2022-08-31 13:40:00|688.17|688.07|688.77|688.67|688.97|688.87|686.97|686.87|277
1661953500000|2022-08-31 13:45:00|688.87|688.77|688.97|688.87|689.97|689.87|688.47|688.37|471
1661953800000|2022-08-31 13:50:00|688.87|688.77|688.97|688.87|689.77|689.67|688.67|688.57|193
1661954100000|2022-08-31 13:55:00|688.87|688.77|687.07|686.97|689.27|689.17|686.87|686.77|272
1661954400000|2022-08-31 14:00:00|686.97|686.87|685.97|685.87|687.17|687.07|685.97|685.87|300
1661954700000|2022-08-31 14:05:00|685.87|685.77|685.57|685.47|686.77|686.67|685.57|685.47|262
1661955000000|2022-08-31 14:10:00|685.67|685.57|685.97|685.87|686.97|686.87|685.47|685.37|288
1661955300000|2022-08-31 14:15:00|685.87|685.77|686.07|685.97|686.17|686.07|685.07|684.97|337
1661955600000|2022-08-31 14:20:00|686.17|686.07|685.07|684.97|686.97|686.87|684.47|684.37|343
1661955900000|2022-08-31 14:25:00|685.17|685.07|684.67|684.57|686.07|685.97|684.47|684.37|317
1661956200000|2022-08-31 14:30:00|684.57|684.47|684.97|684.87|685.57|685.47|684.27|684.17|361
1661956500000|2022-08-31 14:35:00|685.07|684.97|683.67|683.57|685.67|685.57|683.47|683.37|474
1661956800000|2022-08-31 14:40:00|683.57|683.47|685.27|685.17|685.57|685.47|683.37|683.27|249
1661957100000|2022-08-31 14:45:00|685.17|685.07|685.67|685.57|685.97|685.87|684.37|684.27|343
1661957400000|2022-08-31 14:50:00|685.57|685.47|685.07|684.97|685.97|685.87|684.67|684.57|248
1661957700000|2022-08-31 14:55:00|684.97|684.87|683.07|682.97|685.07|684.97|682.97|682.87|297
1661958000000|2022-08-31 15:00:00|683.17|683.07|682.17|682.07|683.17|683.07|681.77|681.67|445
1661958300000|2022-08-31 15:05:00|682.07|681.97|681.97|681.87|682.37|682.27|681.17|681.07|334
1661958600000|2022-08-31 15:10:00|681.87|681.77|682.17|682.07|682.27|682.17|681.27|681.17|441
1661958900000|2022-08-31 15:15:00|682.07|681.97|682.07|681.97|682.37|682.27|681.37|681.27|454
1661959200000|2022-08-31 15:20:00|682.17|682.07|681.67|681.57|682.37|682.27|681.27|681.17|325
1661959500000|2022-08-31 15:25:00|681.57|681.47|680.87|680.77|681.77|681.67|680.77|680.67|755
1661959800000|2022-08-31 15:30:00|680.97|680.67|680.27|679.97|681.77|681.47|680.17|679.87|1378
1661960100000|2022-08-31 15:35:00|680.37|680.07|680.47|680.17|681.57|681.27|679.87|679.57|439
1661960400000|2022-08-31 15:40:00|680.27|679.97|681.07|680.77|681.37|681.07|680.27|679.97|163
1661960700000|2022-08-31 15:45:00|681.17|680.87|681.07|680.77|681.37|681.07|680.77|680.47|59
1661961000000|2022-08-31 15:50:00|680.97|680.67|681.37|681.07|681.57|681.27|680.97|680.67|24
1661961300000|2022-08-31 15:55:00|681.27|680.97|682.07|681.77|682.47|682.17|681.27|680.97|55
1661961600000|2022-08-31 16:00:00|682.17|681.87|682.07|681.77|682.47|682.17|681.87|681.57|81
1661961900000|2022-08-31 16:05:00|682.17|681.87|681.47|681.17|682.17|681.87|681.47|681.17|60
1661962200000|2022-08-31 16:10:00|681.57|681.27|681.47|681.17|681.77|681.47|681.27|680.97|87
1661962500000|2022-08-31 16:15:00|681.37|681.07|681.27|680.97|682.07|681.77|681.17|680.87|31
1661962800000|2022-08-31 16:20:00|681.17|680.87|680.77|680.47|681.37|681.07|680.67|680.37|26
1661963100000|2022-08-31 16:25:00|680.87|680.57|681.27|680.97|681.47|681.17|680.77|680.47|13
1661963400000|2022-08-31 16:30:00|681.17|680.87|681.47|681.17|681.77|681.47|681.07|680.77|19
1661963700000|2022-08-31 16:35:00|681.57|681.27|680.87|680.57|681.57|681.27|680.77|680.47|15
1661964000000|2022-08-31 16:40:00|680.97|680.67|680.67|680.37|680.97|680.67|680.37|680.07|30
1661964300000|2022-08-31 16:45:00|680.57|680.27|680.97|680.67|680.97|680.67|680.57|680.27|33
1661964600000|2022-08-31 16:50:00|680.87|680.57|680.97|680.67|681.07|680.77|680.67|680.37|20
1661964900000|2022-08-31 16:55:00|681.07|680.77|681.07|680.77|681.17|680.87|680.67|680.37|25
1661965200000|2022-08-31 17:00:00|680.97|680.67|680.87|680.57|681.27|680.97|680.77|680.47|11
1661965500000|2022-08-31 17:05:00|680.77|680.47|681.57|681.27|681.67|681.37|680.77|680.47|7
1661965800000|2022-08-31 17:10:00|681.67|681.37|682.17|681.87|682.47|682.17|681.67|681.37|18
1661966100000|2022-08-31 17:15:00|682.07|681.77|681.27|680.97|682.07|681.77|681.27|680.97|15
1661966400000|2022-08-31 17:20:00|681.37|681.07|680.77|680.47|681.37|681.07|680.67|680.37|21
1661966700000|2022-08-31 17:25:00|680.87|680.57|680.77|680.47|680.97|680.67|680.47|680.17|17
1661967000000|2022-08-31 17:30:00|680.67|680.37|680.87|680.57|681.07|680.77|680.47|680.17|26
1661967300000|2022-08-31 17:35:00|680.77|680.47|680.37|680.07|680.87|680.57|680.37|680.07|24
1661967600000|2022-08-31 17:40:00|680.27|679.97|680.37|680.07|680.47|680.17|680.07|679.77|17
1661967900000|2022-08-31 17:45:00|680.47|680.17|680.07|679.77|680.57|680.27|680.07|679.77|6
1661968200000|2022-08-31 17:50:00|679.97|679.67|680.67|680.37|680.67|680.37|679.97|679.67|14
1661968500000|2022-08-31 17:55:00|680.57|680.27|680.37|680.07|680.77|680.47|680.27|679.97|14
1661968800000|2022-08-31 18:00:00|680.47|680.17|680.17|679.87|680.67|680.37|680.17|679.87|9
1661969100000|2022-08-31 18:05:00|680.07|679.77|680.77|680.47|680.87|680.57|679.87|679.57|11
1661969400000|2022-08-31 18:10:00|680.87|680.57|680.67|680.37|680.87|680.57|680.67|680.37|2
1661969700000|2022-08-31 18:15:00|680.77|680.47|680.27|679.97|680.97|680.67|680.27|679.97|10
1661970000000|2022-08-31 18:20:00|680.17|679.87|679.97|679.67|680.37|680.07|679.97|679.67|9
1661970300000|2022-08-31 18:25:00|680.07|679.77|680.07|679.77|680.47|680.17|680.07|679.77|15
1661970600000|2022-08-31 18:30:00|679.97|679.67|679.47|679.17|680.07|679.77|679.17|678.87|21
1661970900000|2022-08-31 18:35:00|679.37|679.07|678.97|678.67|679.37|679.07|678.97|678.67|2
1661971200000|2022-08-31 18:40:00|679.07|678.77|678.77|678.47|679.17|678.87|678.57|678.27|7
1661971500000|2022-08-31 18:45:00|678.67|678.37|678.87|678.57|679.07|678.77|678.47|678.17|25
1661971800000|2022-08-31 18:50:00|678.77|678.47|679.07|678.77|679.17|678.87|678.77|678.47|3
1661972100000|2022-08-31 18:55:00|678.97|678.67|679.27|678.97|679.27|678.97|678.67|678.37|30
1661972400000|2022-08-31 19:00:00|679.37|679.07|679.87|679.57|679.97|679.67|679.07|678.77|31
1661972700000|2022-08-31 19:05:00|679.77|679.47|680.17|679.87|680.47|680.17|679.47|679.17|17
1661973000000|2022-08-31 19:10:00|680.07|679.77|680.77|680.47|680.77|680.47|680.07|679.77|17
1661973300000|2022-08-31 19:15:00|680.87|680.57|680.77|680.47|681.57|681.27|680.77|680.47|27
1661973600000|2022-08-31 19:20:00|680.67|680.37|680.17|679.87|680.67|680.37|680.07|679.77|37
1661973900000|2022-08-31 19:25:00|680.07|679.77|680.07|679.77|680.27|679.97|679.87|679.57|43
1661974200000|2022-08-31 19:30:00|679.97|679.67|679.57|679.27|680.37|680.07|679.47|679.17|20
1661974500000|2022-08-31 19:35:00|679.47|679.17|680.17|679.87|680.17|679.87|679.47|679.17|7
1661974800000|2022-08-31 19:40:00|680.27|679.97|681.17|680.87|681.17|680.87|679.97|679.67|33
1661975100000|2022-08-31 19:45:00|681.07|680.77|680.77|680.47|681.67|681.37|680.57|680.27|97
1661975400000|2022-08-31 19:50:00|680.87|680.57|679.87|679.57|680.87|680.57|679.77|679.47|52
1661975700000|2022-08-31 19:55:00|679.77|679.47|678.97|678.47|679.87|679.57|678.87|678.47|83
1661976000000|2022-08-31 20:00:00|678.87|678.37|679.07|678.57|679.37|678.87|678.47|677.97|0
1661976300000|2022-08-31 20:05:00|679.17|678.67|679.47|678.97|679.47|678.97|678.97|678.47|0
1661976600000|2022-08-31 20:10:00|679.57|679.07|679.57|679.07|679.57|679.07|679.47|678.97|0
1661976900000|2022-08-31 20:15:00|679.47|678.97|679.57|679.07|679.57|679.07|679.37|678.87|0
1661977200000|2022-08-31 20:20:00|679.67|679.17|679.67|679.17|679.67|679.17|679.47|678.97|0
1661977500000|2022-08-31 20:25:00|679.57|679.07|679.77|679.27|679.77|679.27|679.47|678.97|0
1661977800000|2022-08-31 20:30:00|679.67|679.17|679.77|679.27|679.87|679.37|679.67|679.17|0
1661978400000|2022-08-31 20:40:00|679.87|679.37|679.67|679.17|679.87|679.37|679.67|679.17|0
1661978700000|2022-08-31 20:45:00|679.57|679.07|679.57|679.07|679.67|679.17|679.37|678.87|0
1661979000000|2022-08-31 20:50:00|679.67|679.17|679.67|679.17|679.67|679.17|679.57|679.07|0
1661979300000|2022-08-31 20:55:00|679.77|679.27|679.57|679.07|679.77|679.27|679.57|679.07|0
1661979600000|2022-08-31 21:00:00|679.67|679.17|679.67|679.17|679.67|679.17|679.57|679.07|0
1661979900000|2022-08-31 21:05:00|679.57|679.07|679.67|679.17|679.67|679.17|679.57|679.07|0
1661980200000|2022-08-31 21:10:00|679.77|679.27|679.57|679.07|679.77|679.27|679.57|679.07|0
1661980500000|2022-08-31 21:15:00|679.47|678.97|679.47|678.97|679.47|678.97|679.47|678.97|0
1661980800000|2022-08-31 21:20:00|679.37|678.87|679.27|678.77|679.47|678.97|679.27|678.77|0
1661981100000|2022-08-31 21:25:00|679.37|678.87|679.37|678.87|679.37|678.87|679.37|678.87|0
1661981400000|2022-08-31 21:30:00|679.47|678.97|679.37|678.87|679.47|678.97|679.37|678.87|0
1661981700000|2022-08-31 21:35:00|679.27|678.77|679.17|678.67|679.27|678.77|679.17|678.67|0
1661982000000|2022-08-31 21:40:00|679.27|678.77|679.17|678.67|679.27|678.77|679.17|678.67|0
1661982300000|2022-08-31 21:45:00|679.27|678.77|679.17|678.67|679.27|678.77|679.17|678.67|0
1661982600000|2022-08-31 21:50:00|679.07|678.57|679.17|678.67|679.17|678.67|679.07|678.57|0
1661982900000|2022-08-31 21:55:00|679.07|678.57|679.17|678.67|679.27|678.77|679.07|678.57|0
1661983200000|2022-08-31 22:00:00|679.07|678.57|679.57|679.07|679.77|679.27|678.77|678.27|0
1661983500000|2022-08-31 22:05:00|679.67|679.17|679.57|679.07|679.67|679.17|679.47|678.97|0
1661983800000|2022-08-31 22:10:00|679.47|678.97|678.77|678.27|679.47|678.97|678.77|678.27|0
1661984100000|2022-08-31 22:15:00|678.87|678.37|678.37|677.87|678.97|678.47|678.37|677.87|0
1661984400000|2022-08-31 22:20:00|678.47|677.97|677.67|677.17|678.67|678.17|677.67|677.17|0
1661984700000|2022-08-31 22:25:00|677.77|677.27|677.57|677.07|677.87|677.37|677.37|676.87|0
1661985000000|2022-08-31 22:30:00|677.67|677.17|677.17|676.67|677.67|677.17|676.77|676.27|0
1661985300000|2022-08-31 22:35:00|677.07|676.57|676.87|676.37|677.27|676.77|676.87|676.37|0
1661985600000|2022-08-31 22:40:00|676.97|676.47|676.97|676.47|677.07|676.57|676.97|676.47|0
1661985900000|2022-08-31 22:45:00|677.07|676.57|677.17|676.67|677.27|676.77|677.07|676.57|0
1661986200000|2022-08-31 22:50:00|677.27|676.77|677.57|677.07|677.67|677.17|677.17|676.67|0
1661986500000|2022-08-31 22:55:00|677.67|677.17|677.57|677.07|677.67|677.17|677.37|676.87|0
1661986800000|2022-08-31 23:00:00|677.47|676.97|676.97|676.47|677.57|677.07|676.87|676.37|0
1661987100000|2022-08-31 23:05:00|677.07|676.57|676.87|676.37|677.07|676.57|676.67|676.17|0
1661987400000|2022-08-31 23:10:00|676.97|676.47|676.67|676.17|677.07|676.57|676.67|676.17|0
1661987700000|2022-08-31 23:15:00|676.27|675.77|676.07|675.57|676.27|675.77|675.97|675.47|0
1661988000000|2022-08-31 23:20:00|676.17|675.67|676.17|675.67|676.27|675.77|676.07|675.57|0
1661988300000|2022-08-31 23:25:00|676.07|675.57|675.37|674.87|676.07|675.57|675.37|674.87|0
1661988600000|2022-08-31 23:30:00|675.07|674.57|674.97|674.47|675.07|674.57|674.47|673.97|0
1661988900000|2022-08-31 23:35:00|675.07|674.57|674.77|674.27|675.27|674.77|674.77|674.27|0
1661989200000|2022-08-31 23:40:00|674.87|674.37|675.07|674.57|675.17|674.67|674.77|674.27|0
1661989500000|2022-08-31 23:45:00|675.47|674.97|675.77|675.27|675.77|675.27|675.37|674.87|0
1661989800000|2022-08-31 23:50:00|675.67|675.17|675.47|674.97|675.97|675.47|675.47|674.97|0
1661990100000|2022-08-31 23:55:00|675.37|674.87|675.87|675.37|676.17|675.67|675.37|674.87|0
1661990400000|2022-09-01 00:00:00|675.97|675.47|676.27|675.77|676.27|675.77|675.47|674.97|0
1661990700000|2022-09-01 00:05:00|676.37|675.87|676.67|676.17|676.87|676.37|676.27|675.77|0
1661991000000|2022-09-01 00:10:00|676.57|676.07|676.27|675.77|676.77|676.27|676.07|675.57|0
1661991300000|2022-09-01 00:15:00|676.37|675.87|676.27|675.77|676.57|676.07|675.87|675.37|0
1661991600000|2022-09-01 00:20:00|676.37|675.87|676.37|675.87|676.77|676.27|676.27|675.77|0
1661991900000|2022-09-01 00:25:00|676.47|675.97|676.97|676.47|677.17|676.67|676.37|675.87|0
1661992200000|2022-09-01 00:30:00|676.77|676.27|676.27|675.77|677.17|676.67|676.27|675.77|0
1661992500000|2022-09-01 00:35:00|676.37|675.87|675.87|675.37|676.57|676.07|675.87|675.37|0
1661992800000|2022-09-01 00:40:00|675.67|675.17|674.67|674.17|675.87|675.37|674.67|674.17|0
1661993100000|2022-09-01 00:45:00|674.87|674.37|675.47|674.97|675.47|674.97|674.47|673.97|0
1661993400000|2022-09-01 00:50:00|675.27|674.77|675.67|675.17|675.87|675.37|675.27|674.77|0
1661993700000|2022-09-01 00:55:00|675.87|675.37|675.97|675.47|675.97|675.47|675.67|675.17|0
1661994000000|2022-09-01 01:00:00|676.07|675.57|676.57|676.07|676.57|676.07|675.97|675.47|0
1661994300000|2022-09-01 01:05:00|676.37|675.87|676.37|675.87|676.57|676.07|676.17|675.67|0
1661994600000|2022-09-01 01:10:00|676.17|675.67|676.07|675.57|676.37|675.87|676.07|675.57|0
1661994900000|2022-09-01 01:15:00|676.17|675.67|676.37|675.87|676.67|676.17|676.07|675.57|0
1661995200000|2022-09-01 01:20:00|676.27|675.77|676.07|675.57|676.27|675.77|675.67|675.17|0
1661995500000|2022-09-01 01:25:00|676.27|675.77|676.07|675.57|676.37|675.87|676.07|675.57|0
1661995800000|2022-09-01 01:30:00|676.17|675.67|675.87|675.37|676.37|675.87|675.67|675.17|0
1661996100000|2022-09-01 01:35:00|675.97|675.47|675.97|675.47|676.07|675.57|675.67|675.17|0
1661996400000|2022-09-01 01:40:00|675.87|675.37|676.27|675.77|676.27|675.77|675.67|675.17|0
1661996700000|2022-09-01 01:45:00|676.17|675.67|675.87|675.37|676.37|675.87|675.87|675.37|0
1661997000000|2022-09-01 01:50:00|676.07|675.57|676.07|675.57|676.07|675.57|675.47|674.97|0
1661997300000|2022-09-01 01:55:00|675.87|675.37|676.07|675.57|676.07|675.57|675.87|675.37|0
1661997600000|2022-09-01 02:00:00|676.27|675.77|676.27|675.77|676.37|675.87|676.07|675.57|0
1661997900000|2022-09-01 02:05:00|676.07|675.57|675.87|675.37|676.37|675.87|675.87|675.37|0
1661998200000|2022-09-01 02:10:00|675.97|675.47|675.87|675.37|676.07|675.57|675.87|675.37|0
1661998500000|2022-09-01 02:15:00|676.07|675.57|676.07|675.57|676.07|675.57|675.87|675.37|0
1661998800000|2022-09-01 02:20:00|675.97|675.47|676.07|675.57|676.07|675.57|675.97|675.47|0
1661999100000|2022-09-01 02:25:00|676.27|675.77|676.07|675.57|676.27|675.77|676.07|675.57|0
1661999400000|2022-09-01 02:30:00|675.97|675.47|675.87|675.37|676.07|675.57|675.67|675.17|0
1661999700000|2022-09-01 02:35:00|675.67|675.17|675.77|675.27|675.87|675.37|675.67|675.17|0
1662000000000|2022-09-01 02:40:00|675.87|675.37|675.87|675.37|675.87|675.37|675.77|675.27|0
1662000300000|2022-09-01 02:45:00|676.07|675.57|676.07|675.57|676.07|675.57|675.87|675.37|0
1662000600000|2022-09-01 02:50:00|675.87|675.37|675.87|675.37|675.87|675.37|675.87|675.37|0
1662000900000|2022-09-01 02:55:00|676.07|675.57|676.07|675.57|676.07|675.57|676.07|675.57|0
1662001200000|2022-09-01 03:00:00|675.87|675.37|675.87|675.37|675.87|675.37|675.87|675.37|0
1662001500000|2022-09-01 03:05:00|676.07|675.57|675.97|675.47|676.07|675.57|675.87|675.37|0
1662001800000|2022-09-01 03:10:00|676.07|675.57|675.87|675.37|676.07|675.57|675.87|675.37|0
1662002100000|2022-09-01 03:15:00|675.97|675.47|676.07|675.57|676.07|675.57|675.87|675.37|0
1662002700000|2022-09-01 03:25:00|675.87|675.37|675.87|675.37|675.87|675.37|675.87|675.37|0
1662003000000|2022-09-01 03:30:00|675.97|675.47|676.07|675.57|676.07|675.57|675.87|675.37|0
1662003300000|2022-09-01 03:35:00|675.97|675.47|675.87|675.37|676.07|675.57|675.87|675.37|0
1662003600000|2022-09-01 03:40:00|675.67|675.17|674.87|674.37|675.67|675.17|674.87|674.37|0
1662003900000|2022-09-01 03:45:00|675.07|674.57|675.07|674.57|675.27|674.77|675.07|674.57|0
1662004200000|2022-09-01 03:50:00|675.27|674.77|675.47|674.97|675.47|674.97|675.07|674.57|0
1662004500000|2022-09-01 03:55:00|675.27|674.77|675.27|674.77|675.47|674.97|675.27|674.77|0
1662004800000|2022-09-01 04:00:00|675.47|674.97|675.47|674.97|675.67|675.17|675.37|674.87|0
1662005100000|2022-09-01 04:05:00|675.57|675.07|675.67|675.17|675.87|675.37|675.57|675.07|0
1662005400000|2022-09-01 04:10:00|675.47|674.97|675.37|674.87|675.67|675.17|675.27|674.77|0
1662005700000|2022-09-01 04:15:00|675.47|674.97|675.47|674.97|675.67|675.17|675.27|674.77|0
1662006000000|2022-09-01 04:20:00|675.27|674.77|675.47|674.97|675.47|674.97|675.27|674.77|0
1662006300000|2022-09-01 04:25:00|675.67|675.17|675.47|674.97|675.67|675.17|675.47|674.97|0
1662006600000|2022-09-01 04:30:00|675.67|675.17|675.87|675.37|675.87|675.37|675.57|675.07|0
1662006900000|2022-09-01 04:35:00|675.97|675.47|676.07|675.57|676.17|675.67|675.97|675.47|0
1662007200000|2022-09-01 04:40:00|675.87|675.37|675.87|675.37|675.97|675.47|675.87|675.37|0
1662007500000|2022-09-01 04:45:00|675.97|675.47|676.07|675.57|676.07|675.57|675.87|675.37|0
1662007800000|2022-09-01 04:50:00|675.87|675.37|675.87|675.37|675.87|675.37|675.87|675.37|0
1662008100000|2022-09-01 04:55:00|676.07|675.57|676.07|675.57|676.07|675.57|675.87|675.37|0
1662008400000|2022-09-01 05:00:00|675.87|675.37|675.87|675.37|675.87|675.37|675.87|675.37|0
1662008700000|2022-09-01 05:05:00|676.07|675.57|675.87|675.37|676.07|675.57|675.87|675.37|0
1662009000000|2022-09-01 05:10:00|676.07|675.57|676.07|675.57|676.07|675.57|676.07|675.57|0
1662009300000|2022-09-01 05:15:00|675.87|675.37|675.87|675.37|676.07|675.57|675.87|675.37|0
1662009600000|2022-09-01 05:20:00|675.67|675.17|676.27|675.77|676.27|675.77|675.67|675.17|0
1662009900000|2022-09-01 05:25:00|676.37|675.87|676.57|676.07|676.57|676.07|676.37|675.87|0
1662010200000|2022-09-01 05:30:00|676.47|675.97|676.37|675.87|676.57|676.07|676.17|675.67|0
1662010500000|2022-09-01 05:35:00|676.27|675.77|676.27|675.77|676.37|675.87|675.87|675.37|0
1662010800000|2022-09-01 05:40:00|676.17|675.67|676.17|675.67|676.37|675.87|676.17|675.67|0
1662011100000|2022-09-01 05:45:00|676.37|675.87|675.57|675.07|676.57|676.07|675.57|675.07|0
1662011400000|2022-09-01 05:50:00|675.37|674.87|675.77|675.27|675.97|675.47|675.37|674.87|0
1662011700000|2022-09-01 05:55:00|675.57|675.07|675.97|675.47|675.97|675.47|675.57|675.07|0
1662012000000|2022-09-01 06:00:00|675.37|675.07|676.27|675.97|676.87|676.57|675.27|674.97|86
1662012300000|2022-09-01 06:05:00|676.07|675.77|675.17|674.87|676.07|675.77|674.87|674.57|63
1662012600000|2022-09-01 06:10:00|675.27|674.97|675.27|674.97|675.47|675.17|674.57|674.27|51
1662012900000|2022-09-01 06:15:00|675.17|674.87|674.57|674.27|675.17|674.87|674.57|674.27|52
1662013200000|2022-09-01 06:20:00|674.67|674.37|674.57|674.27|675.07|674.77|674.57|674.27|30
1662013500000|2022-09-01 06:25:00|674.47|674.17|675.07|674.77|675.07|674.77|673.97|673.67|48
1662013800000|2022-09-01 06:30:00|675.17|674.87|675.27|674.97|675.37|675.07|674.97|674.67|54
1662014100000|2022-09-01 06:35:00|675.37|675.07|675.77|675.47|675.77|675.47|675.07|674.77|69
1662014400000|2022-09-01 06:40:00|675.67|675.37|676.17|675.87|676.37|676.07|675.57|675.27|68
1662014700000|2022-09-01 06:45:00|676.27|675.97|676.37|676.07|677.07|676.77|676.07|675.77|47
1662015000000|2022-09-01 06:50:00|676.27|675.97|675.87|675.57|676.47|676.17|675.77|675.47|21
1662015300000|2022-09-01 06:55:00|675.97|675.67|676.07|675.77|676.17|675.87|675.67|675.37|54
1662015600000|2022-09-01 07:00:00|675.97|675.87|675.57|675.47|675.97|675.87|674.07|673.97|698
1662015900000|2022-09-01 07:05:00|675.47|675.37|674.17|674.07|675.87|675.77|673.27|673.17|314
1662016200000|2022-09-01 07:10:00|674.07|673.97|674.97|674.87|675.07|674.97|673.97|673.87|267
1662016500000|2022-09-01 07:15:00|674.77|674.67|673.77|673.67|675.57|675.47|673.57|673.47|367
1662016800000|2022-09-01 07:20:00|673.67|673.57|673.47|673.37|674.57|674.47|673.17|673.07|362
1662017100000|2022-09-01 07:25:00|673.57|673.47|672.07|671.97|673.97|673.87|672.07|671.97|333
1662017400000|2022-09-01 07:30:00|672.17|672.07|671.77|671.67|672.37|672.27|671.67|671.57|391
1662017700000|2022-09-01 07:35:00|671.87|671.77|672.37|672.27|673.07|672.97|671.77|671.67|260
1662018000000|2022-09-01 07:40:00|672.31|672.21|672.31|672.21|672.51|672.41|671.61|671.51|274
1662018300000|2022-09-01 07:45:00|672.41|672.31|673.61|673.51|673.91|673.81|672.41|672.31|208
1662018600000|2022-09-01 07:50:00|673.51|673.41|672.61|672.51|674.21|674.11|672.51|672.41|342
1662018900000|2022-09-01 07:55:00|672.51|672.41|672.51|672.41|672.81|672.71|671.91|671.81|218
1662019200000|2022-09-01 08:00:00|672.61|672.51|673.21|673.11|673.31|673.21|672.11|672.01|400
1662019500000|2022-09-01 08:05:00|673.31|673.21|671.71|671.61|673.71|673.61|671.71|671.61|389
1662019800000|2022-09-01 08:10:00|671.81|671.71|672.31|672.21|672.31|672.21|670.91|670.81|344
1662020100000|2022-09-01 08:15:00|672.41|672.31|671.01|670.91|672.41|672.31|670.91|670.81|252
1662020400000|2022-09-01 08:20:00|671.11|671.01|669.71|669.61|671.11|671.01|669.61|669.51|248
1662020700000|2022-09-01 08:25:00|669.61|669.51|669.41|669.31|669.81|669.71|669.11|669.01|210
1662021000000|2022-09-01 08:30:00|669.51|669.41|668.61|668.51|669.71|669.61|668.41|668.31|229
1662021300000|2022-09-01 08:35:00|668.71|668.61|668.91|668.81|669.11|669.01|668.31|668.21|269
1662021600000|2022-09-01 08:40:00|668.81|668.71|668.81|668.71|669.41|669.31|668.61|668.51|249
1662021900000|2022-09-01 08:45:00|668.91|668.81|668.11|668.01|668.91|668.81|667.91|667.81|265
1662022200000|2022-09-01 08:50:00|668.21|668.11|667.21|667.11|668.41|668.31|667.21|667.11|114
1662022500000|2022-09-01 08:55:00|667.31|667.21|669.01|668.91|669.11|669.01|667.21|667.11|231
1662022800000|2022-09-01 09:00:00|669.11|669.01|670.51|670.41|670.61|670.51|668.91|668.81|278
1662023100000|2022-09-01 09:05:00|670.61|670.51|670.61|670.51|671.11|671.01|670.21|670.11|173
1662023400000|2022-09-01 09:10:00|670.71|670.61|669.61|669.51|670.71|670.61|669.51|669.41|212
1662023700000|2022-09-01 09:15:00|669.71|669.61|669.31|669.21|670.01|669.91|669.31|669.21|160
1662024000000|2022-09-01 09:20:00|669.41|669.31|669.01|668.91|669.41|669.31|668.81|668.71|95
1662024300000|2022-09-01 09:25:00|669.11|669.01|669.81|669.71|669.81|669.71|669.01|668.91|116
1662024600000|2022-09-01 09:30:00|669.71|669.61|669.21|669.11|670.31|670.21|669.11|669.01|164
1662024900000|2022-09-01 09:35:00|669.11|669.01|670.61|670.51|670.71|670.61|668.91|668.81|149
1662025200000|2022-09-01 09:40:00|670.71|670.61|671.31|671.21|671.41|671.31|670.41|670.31|156
1662025500000|2022-09-01 09:45:00|671.21|671.11|671.41|671.31|671.71|671.61|671.21|671.11|143
1662025800000|2022-09-01 09:50:00|671.31|671.21|671.81|671.71|671.81|671.71|671.11|671.01|90
1662026100000|2022-09-01 09:55:00|671.71|671.61|671.31|671.21|672.11|672.01|671.31|671.21|83
1662026400000|2022-09-01 10:00:00|671.41|671.31|671.21|671.11|671.61|671.51|670.91|670.81|150
1662026700000|2022-09-01 10:05:00|671.11|671.01|671.21|671.11|671.51|671.41|670.91|670.81|102
1662027000000|2022-09-01 10:10:00|671.31|671.21|671.41|671.31|671.61|671.51|671.01|670.91|65
1662027300000|2022-09-01 10:15:00|671.31|671.21|670.71|670.61|671.41|671.31|670.21|670.11|93
1662027600000|2022-09-01 10:20:00|670.81|670.71|670.81|670.71|671.41|671.31|670.81|670.71|155
1662027900000|2022-09-01 10:25:00|670.91|670.81|671.41|671.31|671.61|671.51|670.81|670.71|92
1662028200000|2022-09-01 10:30:00|671.51|671.41|671.21|671.11|671.71|671.61|670.81|670.71|94
1662028500000|2022-09-01 10:35:00|671.11|671.01|670.91|670.81|671.31|671.21|670.61|670.51|99
1662028800000|2022-09-01 10:40:00|671.01|670.91|670.91|670.81|671.01|670.91|670.61|670.51|68
1662029100000|2022-09-01 10:45:00|670.81|670.71|671.11|671.01|671.21|671.11|670.51|670.41|156
1662029400000|2022-09-01 10:50:00|671.01|670.91|670.41|670.31|671.11|671.01|670.31|670.21|104
1662029700000|2022-09-01 10:55:00|670.51|670.41|670.51|670.41|670.91|670.81|670.01|669.91|64
1662030000000|2022-09-01 11:00:00|670.41|670.31|671.51|671.41|671.61|671.51|670.41|670.31|87
1662030300000|2022-09-01 11:05:00|671.41|671.31|671.91|671.81|672.11|672.01|671.41|671.31|139
1662030600000|2022-09-01 11:10:00|671.81|671.71|672.31|672.21|672.41|672.31|671.61|671.51|170
1662030900000|2022-09-01 11:15:00|672.21|672.11|672.71|672.61|672.71|672.61|672.01|671.91|121
1662031200000|2022-09-01 11:20:00|672.61|672.51|672.71|672.61|672.71|672.61|672.11|672.01|77
1662031500000|2022-09-01 11:25:00|672.81|672.71|672.51|672.41|672.91|672.81|672.21|672.11|85
1662031800000|2022-09-01 11:30:00|672.41|672.31|673.11|673.01|673.11|673.01|672.11|672.01|102
1662032100000|2022-09-01 11:35:00|673.01|672.91|673.01|672.91|673.11|673.01|672.71|672.61|102
1662032400000|2022-09-01 11:40:00|672.95|672.85|673.95|673.85|673.95|673.85|672.85|672.75|122
1662032700000|2022-09-01 11:45:00|674.05|673.95|673.75|673.65|674.35|674.25|673.35|673.25|114
1662033000000|2022-09-01 11:50:00|673.65|673.55|673.85|673.75|674.15|674.05|673.55|673.45|100
1662033300000|2022-09-01 11:55:00|673.75|673.65|673.55|673.45|674.25|674.15|673.55|673.45|45
1662033600000|2022-09-01 12:00:00|673.65|673.55|673.65|673.55|674.45|674.35|673.55|673.45|89
1662033900000|2022-09-01 12:05:00|673.55|673.45|673.85|673.75|674.35|674.25|673.55|673.45|99
1662034200000|2022-09-01 12:10:00|673.95|673.85|673.35|673.25|674.25|674.15|673.35|673.25|81
1662034500000|2022-09-01 12:15:00|673.45|673.35|673.25|673.15|673.75|673.65|673.15|673.05|160
1662034800000|2022-09-01 12:20:00|673.15|673.05|674.05|673.95|674.05|673.95|673.15|673.05|113
1662035100000|2022-09-01 12:25:00|673.95|673.85|673.15|673.05|673.95|673.85|673.15|673.05|99
1662035400000|2022-09-01 12:30:00|673.25|673.15|671.95|671.85|673.35|673.25|671.95|671.85|220
1662035700000|2022-09-01 12:35:00|672.05|671.95|672.45|672.35|672.65|672.55|671.55|671.45|162
1662036000000|2022-09-01 12:40:00|672.35|672.25|672.25|672.15|672.45|672.35|671.85|671.75|130
1662036300000|2022-09-01 12:45:00|672.15|672.05|672.85|672.75|673.05|672.95|672.15|672.05|87
1662036600000|2022-09-01 12:50:00|672.75|672.65|672.35|672.25|672.85|672.75|672.05|671.95|108
1662036900000|2022-09-01 12:55:00|672.25|672.15|672.35|672.25|672.85|672.75|672.05|671.95|156
1662037200000|2022-09-01 13:00:00|672.25|672.15|670.65|670.55|672.25|672.15|670.55|670.45|348
1662037500000|2022-09-01 13:05:00|670.55|670.45|671.25|671.15|671.85|671.75|670.45|670.35|109
1662037800000|2022-09-01 13:10:00|671.35|671.25|671.25|671.15|671.75|671.65|671.15|671.05|98
1662038100000|2022-09-01 13:15:00|671.35|671.25|671.75|671.65|671.95|671.85|670.95|670.85|184
1662038400000|2022-09-01 13:20:00|671.85|671.75|671.55|671.45|671.85|671.75|671.25|671.15|139
1662038700000|2022-09-01 13:25:00|671.45|671.35|671.15|671.05|671.55|671.45|670.95|670.85|114
1662039000000|2022-09-01 13:30:00|671.05|670.95|670.65|670.55|671.95|671.85|670.45|670.35|415
1662039300000|2022-09-01 13:35:00|670.75|670.65|671.15|671.05|671.35|671.25|670.35|670.25|255
1662039600000|2022-09-01 13:40:00|671.25|671.15|671.35|671.25|672.15|672.05|671.05|670.95|255
1662039900000|2022-09-01 13:45:00|671.25|671.15|670.65|670.55|671.75|671.65|670.55|670.45|289
1662040200000|2022-09-01 13:50:00|670.75|670.65|671.55|671.45|671.65|671.55|670.25|670.15|203
1662040500000|2022-09-01 13:55:00|671.45|671.35|671.65|671.55|671.95|671.85|670.55|670.45|301
1662040800000|2022-09-01 14:00:00|671.15|671.05|670.05|669.95|671.75|671.65|669.65|669.55|463
1662041100000|2022-09-01 14:05:00|669.95|669.85|669.95|669.85|670.45|670.35|669.35|669.25|343
1662041400000|2022-09-01 14:10:00|669.96|669.86|668.86|668.76|669.96|669.86|668.76|668.66|382
1662041700000|2022-09-01 14:15:00|668.76|668.66|668.56|668.46|668.86|668.76|667.96|667.86|357
1662042000000|2022-09-01 14:20:00|668.46|668.36|669.96|669.86|669.96|669.86|668.06|667.96|533
1662042300000|2022-09-01 14:25:00|670.06|669.96|670.16|670.06|670.46|670.36|669.36|669.26|278
1662042600000|2022-09-01 14:30:00|670.26|670.16|669.16|669.06|670.26|670.16|669.06|668.96|381
1662042900000|2022-09-01 14:35:00|669.06|668.96|668.26|668.16|670.16|670.06|668.16|668.06|362
1662043200000|2022-09-01 14:40:00|668.16|668.06|667.66|667.56|668.46|668.36|667.16|667.06|363
1662043500000|2022-09-01 14:45:00|667.56|667.46|667.16|667.06|667.66|667.56|667.06|666.96|379
1662043800000|2022-09-01 14:50:00|667.06|666.96|666.36|666.26|667.86|667.76|666.16|666.06|443
1662044100000|2022-09-01 14:55:00|666.26|666.16|666.46|666.36|667.16|667.06|666.26|666.16|393
1662044400000|2022-09-01 15:00:00|666.36|666.26|666.16|666.06|666.96|666.86|665.66|665.56|666
1662044700000|2022-09-01 15:05:00|666.26|666.16|667.16|667.06|667.46|667.36|666.16|666.06|465
1662045000000|2022-09-01 15:10:00|667.36|667.26|667.06|666.96|667.76|667.66|666.76|666.66|420
1662045300000|2022-09-01 15:15:00|666.96|666.86|666.46|666.36|667.36|667.26|666.06|665.96|510
1662045600000|2022-09-01 15:20:00|666.56|666.46|665.26|665.16|666.56|666.46|664.86|664.76|558
1662045900000|2022-09-01 15:25:00|665.16|665.06|665.46|665.36|666.16|666.06|665.06|664.96|917
1662046200000|2022-09-01 15:30:00|665.56|665.26|666.86|666.56|666.86|666.56|665.46|665.16|927
1662046500000|2022-09-01 15:35:00|666.96|666.66|667.56|667.26|668.16|667.86|666.86|666.56|255
1662046800000|2022-09-01 15:40:00|667.66|667.36|666.76|666.46|667.86|667.56|666.76|666.46|119
1662047100000|2022-09-01 15:45:00|666.66|666.36|667.26|666.96|667.36|667.06|666.66|666.36|77
1662047400000|2022-09-01 15:50:00|667.36|667.06|666.96|666.66|667.46|667.16|666.76|666.46|114
1662047700000|2022-09-01 15:55:00|667.06|666.76|666.96|666.66|667.06|666.76|666.36|666.06|1055
1662048000000|2022-09-01 16:00:00|666.86|666.56|667.26|666.96|667.36|667.06|666.56|666.26|541
1662048300000|2022-09-01 16:05:00|667.36|667.06|667.46|667.16|667.56|667.26|666.76|666.46|36
1662048600000|2022-09-01 16:10:00|667.36|667.06|667.26|666.96|667.36|667.06|666.86|666.56|22
1662048900000|2022-09-01 16:15:00|667.36|667.06|667.26|666.96|667.66|667.36|666.96|666.66|33
1662049200000|2022-09-01 16:20:00|667.16|666.86|666.86|666.56|667.36|667.06|666.56|666.26|44
1662049500000|2022-09-01 16:25:00|666.96|666.66|666.96|666.66|667.66|667.36|666.56|666.26|41
1662049800000|2022-09-01 16:30:00|667.06|666.76|667.36|667.06|667.36|667.06|666.66|666.36|25
1662050100000|2022-09-01 16:35:00|667.26|666.96|666.16|665.86|667.36|667.06|666.06|665.76|21
1662050400000|2022-09-01 16:40:00|666.06|665.76|666.56|666.26|666.56|666.26|665.96|665.66|17
1662050700000|2022-09-01 16:45:00|666.66|666.36|666.66|666.36|666.76|666.46|666.06|665.76|17
1662051000000|2022-09-01 16:50:00|666.76|666.46|665.76|665.46|666.76|666.46|665.76|665.46|16
1662051300000|2022-09-01 16:55:00|665.86|665.56|666.06|665.76|666.16|665.86|665.46|665.16|15
1662051600000|2022-09-01 17:00:00|666.16|665.86|666.36|666.06|666.56|666.26|665.96|665.66|18
1662051900000|2022-09-01 17:05:00|666.46|666.16|666.96|666.66|667.06|666.76|666.16|665.86|31
1662052200000|2022-09-01 17:10:00|667.06|666.76|667.46|667.16|667.56|667.26|666.76|666.46|11
1662052500000|2022-09-01 17:15:00|667.56|667.26|667.36|667.06|667.66|667.36|667.26|666.96|13
1662052800000|2022-09-01 17:20:00|667.46|667.16|668.56|668.26|668.86|668.56|667.36|667.06|108
1662053100000|2022-09-01 17:25:00|668.46|668.16|669.46|669.16|669.56|669.26|668.46|668.16|32
1662053400000|2022-09-01 17:30:00|669.56|669.26|669.16|668.86|669.56|669.26|668.96|668.66|23
1662053700000|2022-09-01 17:35:00|669.26|668.96|668.76|668.46|669.26|668.96|668.46|668.16|16
1662054000000|2022-09-01 17:40:00|668.66|668.36|668.36|668.06|668.76|668.46|668.16|667.86|19
1662054300000|2022-09-01 17:45:00|668.26|667.96|667.66|667.36|668.26|667.96|667.36|667.06|20
1662054600000|2022-09-01 17:50:00|667.76|667.46|667.66|667.36|667.86|667.56|667.56|667.26|9
1662054900000|2022-09-01 17:55:00|667.76|667.46|667.56|667.26|667.86|667.56|667.56|667.26|6
1662055200000|2022-09-01 18:00:00|667.66|667.36|668.06|667.76|668.06|667.76|667.16|666.86|20
1662055500000|2022-09-01 18:05:00|668.16|667.86|667.46|667.16|668.26|667.96|667.36|667.06|10
1662055800000|2022-09-01 18:10:00|667.56|667.26|667.76|667.46|667.96|667.66|667.16|666.86|10
1662056100000|2022-09-01 18:15:00|667.86|667.56|668.26|667.96|668.36|668.06|667.76|667.46|25
1662056400000|2022-09-01 18:20:00|668.36|668.06|669.16|668.86|669.36|669.06|668.26|667.96|34
1662056700000|2022-09-01 18:25:00|669.26|668.96|669.46|669.16|669.66|669.36|669.16|668.86|26
1662057000000|2022-09-01 18:30:00|669.56|669.26|670.06|669.76|670.26|669.96|669.56|669.26|13
1662057300000|2022-09-01 18:35:00|670.16|669.86|669.66|669.36|670.66|670.36|669.46|669.16|16
1662057600000|2022-09-01 18:40:00|669.76|669.46|669.66|669.36|670.36|670.06|669.66|669.36|20
1662057900000|2022-09-01 18:45:00|669.76|669.46|669.36|669.06|670.26|669.96|669.26|668.96|18
1662058200000|2022-09-01 18:50:00|669.46|669.16|670.06|669.76|670.06|669.76|669.26|668.96|6
1662058500000|2022-09-01 18:55:00|669.96|669.66|669.76|669.46|670.26|669.96|669.46|669.16|19
1662058800000|2022-09-01 19:00:00|669.56|669.26|669.56|669.26|670.16|669.86|669.56|669.26|19
1662059100000|2022-09-01 19:05:00|669.66|669.36|670.26|669.96|670.46|670.16|669.56|669.26|12
1662059400000|2022-09-01 19:10:00|670.16|669.86|670.96|670.66|671.16|670.86|669.96|669.66|99
1662059700000|2022-09-01 19:15:00|670.86|670.56|669.96|669.66|670.96|670.66|669.96|669.66|26
1662060000000|2022-09-01 19:20:00|669.86|669.56|670.16|669.86|670.26|669.96|669.56|669.26|11
1662060300000|2022-09-01 19:25:00|670.06|669.76|669.46|669.16|670.06|669.76|669.36|669.06|16
1662060600000|2022-09-01 19:30:00|669.36|669.06|669.06|668.76|669.46|669.16|668.96|668.66|17
1662060900000|2022-09-01 19:35:00|668.96|668.66|669.36|669.06|669.56|669.26|668.96|668.66|13
1662061200000|2022-09-01 19:40:00|669.26|668.96|669.46|669.16|669.56|669.26|669.06|668.76|19
1662061500000|2022-09-01 19:45:00|669.56|669.26|669.36|669.06|669.86|669.56|669.16|668.86|20
1662061800000|2022-09-01 19:50:00|669.66|669.36|670.66|670.36|670.86|670.56|669.56|669.26|61
1662062100000|2022-09-01 19:55:00|670.76|670.46|671.76|671.26|671.76|671.26|670.76|670.46|106
1662062400000|2022-09-01 20:00:00|671.46|670.96|671.26|670.76|671.46|670.96|671.06|670.56|0
1662062700000|2022-09-01 20:05:00|671.16|670.66|671.46|670.96|671.46|670.96|671.16|670.66|0
1662063000000|2022-09-01 20:10:00|671.36|670.86|670.36|669.86|671.36|670.86|670.26|669.76|0
1662063300000|2022-09-01 20:15:00|670.46|669.96|671.16|670.66|671.26|670.76|670.46|669.96|0
1662063600000|2022-09-01 20:20:00|671.26|670.76|671.36|670.86|671.46|670.96|671.06|670.56|0
1662063900000|2022-09-01 20:25:00|671.46|670.96|671.46|670.96|671.56|671.06|671.26|670.76|0
1662064200000|2022-09-01 20:30:00|671.36|670.86|671.36|670.86|671.46|670.96|671.16|670.66|0
1662064500000|2022-09-01 20:35:00|671.26|670.76|671.26|670.76|671.36|670.86|671.16|670.66|0
1662064800000|2022-09-01 20:40:00|671.16|670.66|671.36|670.86|671.36|670.86|671.16|670.66|0
1662065100000|2022-09-01 20:45:00|671.26|670.76|671.46|670.96|671.56|671.06|671.26|670.76|0
1662065400000|2022-09-01 20:50:00|671.56|671.06|671.86|671.36|671.86|671.36|671.46|670.96|0
1662065700000|2022-09-01 20:55:00|671.76|671.26|671.56|671.06|671.76|671.26|671.46|670.96|0
1662066000000|2022-09-01 21:00:00|671.46|670.96|671.46|670.96|671.56|671.06|671.46|670.96|0
1662066300000|2022-09-01 21:05:00|671.56|671.06|671.56|671.06|671.66|671.16|671.56|671.06|0
1662066600000|2022-09-01 21:10:00|671.66|671.16|671.56|671.06|671.66|671.16|671.56|671.06|0
1662066900000|2022-09-01 21:15:00|671.66|671.16|671.66|671.16|671.66|671.16|671.56|671.06|0
1662067200000|2022-09-01 21:20:00|671.56|671.06|671.66|671.16|671.66|671.16|671.56|671.06|0
1662067800000|2022-09-01 21:30:00|671.56|671.06|671.56|671.06|671.66|671.16|671.56|671.06|0
1662068100000|2022-09-01 21:35:00|671.66|671.16|671.66|671.16|671.66|671.16|671.56|671.06|0
1662068400000|2022-09-01 21:40:00|671.76|671.26|671.76|671.26|671.76|671.26|671.66|671.16|0
1662068700000|2022-09-01 21:45:00|671.66|671.16|671.76|671.26|671.76|671.26|671.66|671.16|0
1662069000000|2022-09-01 21:50:00|671.66|671.16|671.76|671.26|671.76|671.26|671.66|671.16|0
1662069300000|2022-09-01 21:55:00|671.66|671.16|671.66|671.16|671.76|671.26|671.56|671.06|0
1662069600000|2022-09-01 22:00:00|671.56|671.06|672.26|671.76|672.36|671.86|671.56|671.06|0
1662069900000|2022-09-01 22:05:00|672.16|671.66|672.46|671.96|672.46|671.96|672.16|671.66|0
1662070200000|2022-09-01 22:10:00|672.36|671.86|672.36|671.86|672.56|672.06|672.36|671.86|0
1662070500000|2022-09-01 22:15:00|672.26|671.76|671.86|671.36|672.36|671.86|671.76|671.26|0
1662070800000|2022-09-01 22:20:00|671.76|671.26|671.96|671.46|672.06|671.56|671.66|671.16|0
1662071100000|2022-09-01 22:25:00|672.06|671.56|672.06|671.56|672.16|671.66|671.96|671.46|0
1662071400000|2022-09-01 22:30:00|671.96|671.46|671.66|671.16|671.96|671.46|671.56|671.06|0
1662071700000|2022-09-01 22:35:00|671.56|671.06|671.56|671.06|671.66|671.16|671.46|670.96|0
1662072000000|2022-09-01 22:40:00|671.46|670.96|671.46|670.96|671.46|670.96|671.06|670.56|0
1662072300000|2022-09-01 22:45:00|671.56|671.06|671.66|671.16|671.66|671.16|671.36|670.86|0
1662072600000|2022-09-01 22:50:00|671.56|671.06|671.56|671.06|671.66|671.16|671.46|670.96|0
1662072900000|2022-09-01 22:55:00|671.66|671.16|671.56|671.06|671.66|671.16|671.46|670.96|0
1662073200000|2022-09-01 23:00:00|671.46|670.96|671.26|670.76|671.46|670.96|671.16|670.66|0
1662073500000|2022-09-01 23:05:00|671.36|670.86|671.36|670.86|671.46|670.96|671.16|670.66|0
1662073800000|2022-09-01 23:10:00|671.26|670.76|671.26|670.76|671.46|670.96|671.26|670.76|0
1662074100000|2022-09-01 23:15:00|671.26|670.76|671.26|670.76|671.46|670.96|671.16|670.66|0
1662074400000|2022-09-01 23:20:00|671.36|670.86|671.36|670.86|671.36|670.86|671.26|670.76|0
1662074700000|2022-09-01 23:25:00|671.46|670.96|671.46|670.96|671.46|670.96|671.36|670.86|0
1662075000000|2022-09-01 23:30:00|671.56|671.06|671.16|670.66|671.56|671.06|671.06|670.56|0
1662075300000|2022-09-01 23:35:00|671.06|670.56|671.46|670.96|671.56|671.06|671.06|670.56|0
1662075600000|2022-09-01 23:40:00|671.36|670.86|671.86|671.36|671.86|671.36|671.36|670.86|0
1662075900000|2022-09-01 23:45:00|671.76|671.26|671.66|671.16|671.86|671.36|671.56|671.06|0
1662076200000|2022-09-01 23:50:00|671.56|671.06|671.76|671.26|671.86|671.36|671.46|670.96|0
1662076500000|2022-09-01 23:55:00|671.66|671.16|671.86|671.36|671.86|671.36|671.66|671.16|0
1662076800000|2022-09-02 00:00:00|671.76|671.26|671.46|670.96|671.86|671.36|671.26|670.76|0
1662077100000|2022-09-02 00:05:00|671.36|670.86|671.86|671.36|671.86|671.36|671.26|670.76|0
1662077400000|2022-09-02 00:10:00|671.76|671.26|671.66|671.16|671.96|671.46|671.66|671.16|0
1662077700000|2022-09-02 00:15:00|671.56|671.06|670.86|670.36|671.56|671.06|670.26|669.76|0
1662078000000|2022-09-02 00:20:00|670.76|670.26|670.86|670.36|671.16|670.66|670.46|669.96|0
1662078300000|2022-09-02 00:25:00|671.06|670.56|671.16|670.66|671.36|670.86|671.06|670.56|0
1662078600000|2022-09-02 00:30:00|671.36|670.86|670.66|670.16|671.36|670.86|670.66|670.16|0
1662078900000|2022-09-02 00:35:00|670.86|670.36|670.66|670.16|670.86|670.36|670.66|670.16|0
1662079200000|2022-09-02 00:40:00|670.86|670.36|670.86|670.36|671.06|670.56|670.66|670.16|0
1662079500000|2022-09-02 00:45:00|670.66|670.16|670.46|669.96|670.86|670.36|670.26|669.76|0
1662079800000|2022-09-02 00:50:00|670.26|669.76|671.06|670.56|671.06|670.56|670.26|669.76|0
1662080100000|2022-09-02 00:55:00|670.86|670.36|670.86|670.36|671.16|670.66|670.86|670.36|0
1662080400000|2022-09-02 01:00:00|670.66|670.16|671.16|670.66|671.36|670.86|670.66|670.16|0
1662080700000|2022-09-02 01:05:00|671.36|670.86|671.16|670.66|671.36|670.86|671.06|670.56|0
1662081000000|2022-09-02 01:10:00|671.36|670.86|670.86|670.36|671.36|670.86|670.86|670.36|0
1662081300000|2022-09-02 01:15:00|670.66|670.16|670.86|670.36|671.16|670.66|670.66|670.16|0
1662081600000|2022-09-02 01:20:00|671.06|670.56|670.46|669.96|671.06|670.56|670.46|669.96|0
1662081900000|2022-09-02 01:25:00|670.36|669.86|670.66|670.16|670.66|670.16|670.26|669.76|0
1662082200000|2022-09-02 01:30:00|670.86|670.36|670.46|669.96|670.86|670.36|670.26|669.76|0
1662082500000|2022-09-02 01:35:00|670.56|670.06|670.66|670.16|670.86|670.36|670.06|669.56|0
1662082800000|2022-09-02 01:40:00|670.56|670.06|670.46|669.96|671.16|670.66|670.46|669.96|0
1662083100000|2022-09-02 01:45:00|670.66|670.16|670.06|669.56|670.66|670.16|670.06|669.56|0
1662083400000|2022-09-02 01:50:00|670.26|669.76|670.46|669.96|670.46|669.96|670.06|669.56|0
1662083700000|2022-09-02 01:55:00|670.56|670.06|670.46|669.96|670.66|670.16|670.46|669.96|0
1662084000000|2022-09-02 02:00:00|670.36|669.86|670.26|669.76|670.46|669.96|670.06|669.56|0
1662084300000|2022-09-02 02:05:00|670.16|669.66|669.66|669.16|670.16|669.66|669.66|669.16|0
1662084600000|2022-09-02 02:10:00|669.86|669.36|669.66|669.16|669.86|669.36|669.66|669.16|0
1662084900000|2022-09-02 02:15:00|669.76|669.26|669.66|669.16|669.86|669.36|669.46|668.96|0
1662085200000|2022-09-02 02:20:00|669.56|669.06|669.66|669.16|669.86|669.36|669.46|668.96|0
1662085500000|2022-09-02 02:25:00|669.46|668.96|669.46|668.96|669.66|669.16|669.46|668.96|0
1662085800000|2022-09-02 02:30:00|669.66|669.16|669.66|669.16|669.76|669.26|669.46|668.96|0
1662086100000|2022-09-02 02:35:00|669.86|669.36|669.86|669.36|669.86|669.36|669.86|669.36|0
1662086400000|2022-09-02 02:40:00|670.06|669.56|669.86|669.36|670.06|669.56|669.66|669.16|0
1662086700000|2022-09-02 02:45:00|670.06|669.56|670.06|669.56|670.06|669.56|670.06|669.56|0
1662087000000|2022-09-02 02:50:00|670.26|669.76|670.06|669.56|670.26|669.76|669.86|669.36|0
1662087300000|2022-09-02 02:55:00|669.86|669.36|669.86|669.36|670.06|669.56|669.86|669.36|0
1662087600000|2022-09-02 03:00:00|669.96|669.46|670.26|669.76|670.46|669.96|669.96|669.46|0
1662087900000|2022-09-02 03:05:00|670.46|669.96|670.86|670.36|670.86|670.36|670.46|669.96|0
1662088200000|2022-09-02 03:10:00|671.06|670.56|670.86|670.36|671.06|670.56|670.46|669.96|0
1662088500000|2022-09-02 03:15:00|670.66|670.16|670.66|670.16|670.86|670.36|670.66|670.16|0
1662088800000|2022-09-02 03:20:00|670.56|670.06|670.66|670.16|670.66|670.16|670.46|669.96|0
1662089100000|2022-09-02 03:25:00|670.46|669.96|670.46|669.96|670.56|670.06|670.46|669.96|0
1662089400000|2022-09-02 03:30:00|670.56|670.06|670.66|670.16|670.86|670.36|670.56|670.06|0
1662089700000|2022-09-02 03:35:00|670.86|670.36|670.86|670.36|670.86|670.36|670.86|670.36|0
1662090000000|2022-09-02 03:40:00|670.66|670.16|670.86|670.36|671.06|670.56|670.66|670.16|0
1662090300000|2022-09-02 03:45:00|670.96|670.46|670.86|670.36|671.06|670.56|670.86|670.36|0
1662090600000|2022-09-02 03:50:00|670.96|670.46|670.96|670.46|670.96|670.46|670.86|670.36|0
1662090900000|2022-09-02 03:55:00|670.86|670.36|670.86|670.36|671.06|670.56|670.86|670.36|0
1662091200000|2022-09-02 04:00:00|670.96|670.46|671.06|670.56|671.06|670.56|670.86|670.36|0
1662091500000|2022-09-02 04:05:00|670.96|670.46|670.96|670.46|671.06|670.56|670.86|670.36|0
1662091800000|2022-09-02 04:10:00|671.06|670.56|671.06|670.56|671.06|670.56|670.86|670.36|0
1662092100000|2022-09-02 04:15:00|671.16|670.66|671.36|670.86|671.36|670.86|671.16|670.66|0
1662092400000|2022-09-02 04:20:00|671.26|670.76|671.36|670.86|671.56|671.06|671.26|670.76|0
1662092700000|2022-09-02 04:25:00|671.56|671.06|671.56|671.06|671.56|671.06|671.56|671.06|0
1662093000000|2022-09-02 04:30:00|671.36|670.86|671.56|671.06|671.56|671.06|671.36|670.86|0
1662093300000|2022-09-02 04:35:00|671.76|671.26|671.56|671.06|671.76|671.26|671.56|671.06|0
1662093600000|2022-09-02 04:40:00|671.46|670.96|671.36|670.86|671.56|671.06|671.36|670.86|0
1662093900000|2022-09-02 04:45:00|671.26|670.76|671.06|670.56|671.36|670.86|671.06|670.56|0
1662094200000|2022-09-02 04:50:00|670.86|670.36|671.36|670.86|671.36|670.86|670.86|670.36|0
1662094500000|2022-09-02 04:55:00|671.56|671.06|672.16|671.66|672.16|671.66|671.36|670.86|0
1662094800000|2022-09-02 05:00:00|672.36|671.86|672.16|671.66|672.36|671.86|671.96|671.46|0
1662095100000|2022-09-02 05:05:00|671.96|671.46|671.76|671.26|672.16|671.66|671.76|671.26|0
1662095400000|2022-09-02 05:10:00|671.66|671.16|671.56|671.06|671.76|671.26|671.56|671.06|0
1662095700000|2022-09-02 05:15:00|671.36|670.86|671.06|670.56|671.36|670.86|671.06|670.56|0
1662096000000|2022-09-02 05:20:00|671.16|670.66|670.86|670.36|671.26|670.76|670.86|670.36|0
1662096300000|2022-09-02 05:25:00|670.66|670.16|670.66|670.16|670.86|670.36|670.66|670.16|0
1662096600000|2022-09-02 05:30:00|670.46|669.96|670.26|669.76|670.66|670.16|670.26|669.76|0
1662096900000|2022-09-02 05:35:00|670.16|669.66|669.46|668.96|670.26|669.76|669.46|668.96|0
1662097200000|2022-09-02 05:40:00|669.66|669.16|669.46|668.96|669.66|669.16|669.46|668.96|0
1662097500000|2022-09-02 05:45:00|669.36|668.86|669.56|669.06|669.56|669.06|669.36|668.86|0
1662097800000|2022-09-02 05:50:00|669.66|669.16|669.86|669.36|669.86|669.36|669.66|669.16|0
1662098100000|2022-09-02 05:55:00|669.66|669.16|669.36|668.86|669.66|669.16|668.96|668.46|0
1662098400000|2022-09-02 06:00:00|667.56|667.26|667.76|667.46|668.16|667.86|666.66|666.36|203
1662098700000|2022-09-02 06:05:00|667.86|667.56|667.76|667.46|668.06|667.76|667.46|667.16|46
1662099000000|2022-09-02 06:10:00|667.86|667.56|668.16|667.86|668.76|668.46|667.76|667.46|155
1662099300000|2022-09-02 06:15:00|668.06|667.76|668.06|667.76|668.16|667.86|667.66|667.36|78
1662099600000|2022-09-02 06:20:00|667.96|667.66|668.16|667.86|668.16|667.86|667.86|667.56|76
1662099900000|2022-09-02 06:25:00|668.26|667.96|668.16|667.86|668.26|667.96|668.06|667.76|105
1662100200000|2022-09-02 06:30:00|668.26|667.96|668.16|667.86|668.26|667.96|668.06|667.76|158
1662100500000|2022-09-02 06:35:00|668.26|667.96|668.06|667.76|668.36|668.06|667.86|667.56|272
1662100800000|2022-09-02 06:40:00|667.96|667.66|668.16|667.86|668.16|667.86|667.66|667.36|39
1662101100000|2022-09-02 06:45:00|668.26|667.96|668.56|668.26|668.56|668.26|668.16|667.86|109
1662101400000|2022-09-02 06:50:00|668.66|668.36|669.46|669.16|669.46|669.16|668.56|668.26|60
1662101700000|2022-09-02 06:55:00|669.56|669.26|670.06|669.76|670.06|669.76|668.86|668.56|133
1662102000000|2022-09-02 07:00:00|669.96|669.86|671.16|671.06|672.16|672.06|668.06|667.96|1611
1662102300000|2022-09-02 07:05:00|671.26|671.16|670.36|670.26|672.16|672.06|670.26|670.16|361
1662102600000|2022-09-02 07:10:00|670.46|670.36|670.66|670.56|672.06|671.96|670.46|670.36|330
1662102900000|2022-09-02 07:15:00|670.56|670.46|669.76|669.66|670.86|670.76|669.56|669.46|281
1662103200000|2022-09-02 07:20:00|669.86|669.76|671.56|671.46|671.56|671.46|669.86|669.76|305
1662103500000|2022-09-02 07:25:00|671.66|671.56|671.86|671.76|672.06|671.96|671.46|671.36|228
1662103800000|2022-09-02 07:30:00|671.76|671.66|671.06|670.96|672.56|672.46|670.96|670.86|349
1662104100000|2022-09-02 07:35:00|670.96|670.86|670.66|670.56|671.36|671.26|670.36|670.26|191
1662104400000|2022-09-02 07:40:00|670.73|670.63|670.33|670.23|670.83|670.73|669.93|669.83|203
1662104700000|2022-09-02 07:45:00|670.43|670.33|669.93|669.83|670.73|670.63|669.83|669.73|145
1662105000000|2022-09-02 07:50:00|670.03|669.93|669.93|669.83|670.63|670.53|669.63|669.53|142
1662105300000|2022-09-02 07:55:00|669.83|669.73|669.03|668.93|670.13|670.03|668.93|668.83|160
1662105600000|2022-09-02 08:00:00|669.13|669.03|670.43|670.33|670.53|670.43|669.03|668.93|148
1662105900000|2022-09-02 08:05:00|670.53|670.43|670.43|670.33|670.53|670.43|670.03|669.93|84
1662106200000|2022-09-02 08:10:00|670.33|670.23|670.63|670.53|670.93|670.83|670.13|670.03|148
1662106500000|2022-09-02 08:15:00|670.73|670.63|670.93|670.83|671.33|671.23|670.63|670.53|167
1662106800000|2022-09-02 08:20:00|670.83|670.73|670.03|669.93|671.13|671.03|670.03|669.93|181
1662107100000|2022-09-02 08:25:00|670.13|670.03|670.53|670.43|670.83|670.73|670.03|669.93|128
1662107400000|2022-09-02 08:30:00|670.63|670.53|670.53|670.43|671.03|670.93|670.23|670.13|120
1662107700000|2022-09-02 08:35:00|670.43|670.33|671.23|671.13|671.33|671.23|670.33|670.23|120
1662108000000|2022-09-02 08:40:00|671.33|671.23|671.43|671.33|671.93|671.83|671.33|671.23|154
1662108300000|2022-09-02 08:45:00|671.33|671.23|671.33|671.23|671.43|671.33|670.73|670.63|120
1662108600000|2022-09-02 08:50:00|671.43|671.33|671.83|671.73|671.83|671.73|670.93|670.83|152
1662108900000|2022-09-02 08:55:00|671.73|671.63|671.23|671.13|671.93|671.83|671.03|670.93|184
1662109200000|2022-09-02 09:00:00|671.13|671.03|670.53|670.43|671.33|671.23|670.43|670.33|95
1662109500000|2022-09-02 09:05:00|670.43|670.33|670.43|670.33|670.83|670.73|670.23|670.13|141
1662109800000|2022-09-02 09:10:00|670.53|670.43|670.43|670.33|670.83|670.73|670.43|670.33|85
1662110100000|2022-09-02 09:15:00|670.33|670.23|670.23|670.13|670.63|670.53|670.13|670.03|109
1662110400000|2022-09-02 09:20:00|670.13|670.03|669.73|669.63|670.33|670.23|669.63|669.53|120
1662110700000|2022-09-02 09:25:00|669.93|669.83|670.33|670.23|670.63|670.53|669.83|669.73|124
1662111000000|2022-09-02 09:30:00|670.23|670.13|669.63|669.53|670.43|670.33|669.53|669.43|124
1662111300000|2022-09-02 09:35:00|669.53|669.43|669.63|669.53|669.73|669.63|669.33|669.23|127
1662111600000|2022-09-02 09:40:00|669.73|669.63|669.43|669.33|670.03|669.93|669.23|669.13|121
1662111900000|2022-09-02 09:45:00|669.53|669.43|669.23|669.13|669.93|669.83|669.23|669.13|86
1662112200000|2022-09-02 09:50:00|669.33|669.23|670.23|670.13|670.23|670.13|669.33|669.23|82
1662112500000|2022-09-02 09:55:00|670.33|670.23|670.43|670.33|670.63|670.53|669.93|669.83|132
1662112800000|2022-09-02 10:00:00|670.33|670.23|671.03|670.93|671.03|670.93|670.33|670.23|184
1662113100000|2022-09-02 10:05:00|671.13|671.03|670.23|670.13|671.13|671.03|670.03|669.93|77
1662113400000|2022-09-02 10:10:00|670.13|670.03|670.73|670.63|670.83|670.73|670.03|669.93|95
1662113700000|2022-09-02 10:15:00|670.83|670.73|669.83|669.73|670.83|670.73|669.83|669.73|166
1662114000000|2022-09-02 10:20:00|670.03|669.93|669.53|669.43|670.13|670.03|669.43|669.33|132
1662114300000|2022-09-02 10:25:00|669.63|669.53|669.13|669.03|669.63|669.53|668.93|668.83|114
1662114600000|2022-09-02 10:30:00|669.03|668.93|669.03|668.93|669.03|668.93|668.43|668.33|117
1662114900000|2022-09-02 10:35:00|668.93|668.83|670.13|670.03|670.13|670.03|668.93|668.83|128
1662115200000|2022-09-02 10:40:00|670.23|670.13|670.03|669.93|670.53|670.43|670.03|669.93|147
1662115500000|2022-09-02 10:45:00|669.93|669.83|669.93|669.83|670.03|669.93|669.33|669.23|58
1662115800000|2022-09-02 10:50:00|669.83|669.73|670.03|669.93|670.23|670.13|669.43|669.33|142
1662116100000|2022-09-02 10:55:00|670.13|670.03|670.83|670.73|670.93|670.83|670.03|669.93|99
1662116400000|2022-09-02 11:00:00|670.73|670.63|670.43|670.33|671.03|670.93|670.33|670.23|90
1662116700000|2022-09-02 11:05:00|670.33|670.23|670.23|670.13|670.63|670.53|670.03|669.93|88
1662117000000|2022-09-02 11:10:00|670.33|670.23|669.13|669.03|670.43|670.33|668.63|668.53|172
1662117300000|2022-09-02 11:15:00|669.23|669.13|669.73|669.63|670.03|669.93|669.23|669.13|47
1662117600000|2022-09-02 11:20:00|669.63|669.53|669.33|669.23|669.63|669.53|668.93|668.83|126
1662117900000|2022-09-02 11:25:00|669.23|669.13|669.13|669.03|669.83|669.73|669.13|669.03|93
1662118200000|2022-09-02 11:30:00|669.23|669.13|668.83|668.73|669.63|669.53|668.73|668.63|217
1662118500000|2022-09-02 11:35:00|668.93|668.83|669.53|669.43|669.53|669.43|668.73|668.63|76
1662118800000|2022-09-02 11:40:00|669.47|669.37|669.77|669.67|669.97|669.87|669.37|669.27|49
1662119100000|2022-09-02 11:45:00|669.87|669.77|670.07|669.97|670.27|670.17|669.77|669.67|87
1662119400000|2022-09-02 11:50:00|670.17|670.07|670.67|670.57|670.87|670.77|670.07|669.97|74
1662119700000|2022-09-02 11:55:00|670.77|670.67|670.37|670.27|670.77|670.67|670.27|670.17|53
1662120000000|2022-09-02 12:00:00|670.47|670.37|670.17|670.07|670.67|670.57|670.07|669.97|114
1662120300000|2022-09-02 12:05:00|670.27|670.17|670.27|670.17|670.67|670.57|670.07|669.97|107
1662120600000|2022-09-02 12:10:00|670.17|670.07|669.77|669.67|670.27|670.17|669.67|669.57|90
1662120900000|2022-09-02 12:15:00|669.87|669.77|669.17|669.07|669.87|669.77|669.07|668.97|121
1662121200000|2022-09-02 12:20:00|669.27|669.17|669.97|669.87|669.97|669.87|669.17|669.07|87
1662121500000|2022-09-02 12:25:00|669.87|669.77|669.27|669.17|670.07|669.97|669.17|669.07|92
1662121800000|2022-09-02 12:30:00|670.57|670.47|673.17|673.07|673.37|673.27|668.67|668.57|658
1662122100000|2022-09-02 12:35:00|673.07|672.97|674.97|674.87|675.47|675.37|672.77|672.67|552
1662122400000|2022-09-02 12:40:00|674.87|674.77|672.67|672.57|675.47|675.37|672.67|672.57|381
1662122700000|2022-09-02 12:45:00|672.57|672.47|673.77|673.67|673.97|673.87|671.87|671.77|238
1662123000000|2022-09-02 12:50:00|673.87|673.77|673.87|673.77|674.37|674.27|673.57|673.47|220
1662123300000|2022-09-02 12:55:00|673.77|673.67|674.47|674.37|674.57|674.47|673.57|673.47|208
1662123600000|2022-09-02 13:00:00|674.57|674.47|675.07|674.97|675.17|675.07|673.87|673.77|161
1662123900000|2022-09-02 13:05:00|675.17|675.07|675.87|675.77|675.97|675.87|674.67|674.57|224
1662124200000|2022-09-02 13:10:00|675.97|675.87|675.57|675.47|676.17|676.07|675.47|675.37|155
1662124500000|2022-09-02 13:15:00|675.67|675.57|676.97|676.87|676.97|676.87|675.57|675.47|172
1662124800000|2022-09-02 13:20:00|676.87|676.77|676.77|676.67|677.27|677.17|676.67|676.57|168
1662125100000|2022-09-02 13:25:00|676.87|676.77|676.77|676.67|677.07|676.97|676.57|676.47|229
1662125400000|2022-09-02 13:30:00|676.67|676.57|674.47|674.37|676.87|676.77|674.37|674.27|571
1662125700000|2022-09-02 13:35:00|674.37|674.27|674.47|674.37|675.07|674.97|673.97|673.87|436
1662126000000|2022-09-02 13:40:00|674.57|674.47|673.97|673.87|674.57|674.47|673.17|673.07|371
1662126300000|2022-09-02 13:45:00|674.07|673.97|675.37|675.27|675.57|675.47|673.87|673.77|488
1662126600000|2022-09-02 13:50:00|675.47|675.37|675.47|675.37|676.27|676.17|674.87|674.77|329
1662126900000|2022-09-02 13:55:00|675.37|675.27|675.57|675.47|676.37|676.27|675.17|675.07|240
1662127200000|2022-09-02 14:00:00|675.67|675.57|674.67|674.57|675.77|675.67|674.37|674.27|244
1662127500000|2022-09-02 14:05:00|674.77|674.67|675.97|675.87|676.07|675.97|674.47|674.37|211
1662127800000|2022-09-02 14:10:00|675.96|675.86|677.36|677.26|677.86|677.76|675.76|675.66|469
1662128100000|2022-09-02 14:15:00|677.46|677.36|677.26|677.16|677.96|677.86|676.96|676.86|180
1662128400000|2022-09-02 14:20:00|677.36|677.26|677.16|677.06|677.66|677.56|676.56|676.46|158
1662128700000|2022-09-02 14:25:00|677.26|677.16|678.16|678.06|678.16|678.06|677.16|677.06|176
1662129000000|2022-09-02 14:30:00|678.06|677.96|678.76|678.66|678.86|678.76|678.06|677.96|173
1662129300000|2022-09-02 14:35:00|678.86|678.76|679.46|679.36|679.56|679.46|678.66|678.56|233
1662129600000|2022-09-02 14:40:00|679.56|679.46|679.46|679.36|679.86|679.76|679.06|678.96|300
1662129900000|2022-09-02 14:45:00|679.56|679.46|678.96|678.86|679.76|679.66|678.86|678.76|304
1662130200000|2022-09-02 14:50:00|678.86|678.76|678.06|677.96|679.36|679.26|678.06|677.96|1477
1662130500000|2022-09-02 14:55:00|677.96|677.86|678.16|678.06|678.26|678.16|677.36|677.26|283
1662130800000|2022-09-02 15:00:00|678.36|678.26|679.56|679.46|679.66|679.56|678.16|678.06|314
1662131100000|2022-09-02 15:05:00|679.46|679.36|678.96|678.86|679.76|679.66|678.86|678.76|290
1662131400000|2022-09-02 15:10:00|679.06|678.96|678.96|678.86|679.36|679.26|678.46|678.36|260
1662131700000|2022-09-02 15:15:00|678.86|678.76|678.96|678.86|678.96|678.86|678.36|678.26|214
1662132000000|2022-09-02 15:20:00|678.86|678.76|679.06|678.96|679.26|679.16|678.86|678.76|194
1662132300000|2022-09-02 15:25:00|679.16|679.06|678.66|678.56|679.16|679.06|678.46|678.36|557
1662132600000|2022-09-02 15:30:00|678.76|678.46|678.56|678.26|679.36|679.06|678.06|677.76|649
1662132900000|2022-09-02 15:35:00|678.66|678.36|679.16|678.86|679.16|678.86|678.16|677.86|267
1662133200000|2022-09-02 15:40:00|679.06|678.76|678.16|677.86|679.06|678.76|677.46|677.16|157
1662133500000|2022-09-02 15:45:00|678.26|677.96|679.16|678.86|679.36|679.06|678.16|677.86|90
1662133800000|2022-09-02 15:50:00|679.26|678.96|679.06|678.76|679.46|679.16|678.96|678.66|61
1662134100000|2022-09-02 15:55:00|679.16|678.86|678.96|678.66|679.16|678.86|678.76|678.46|23
1662134400000|2022-09-02 16:00:00|679.06|678.76|679.06|678.76|679.16|678.86|678.56|678.26|29
1662134700000|2022-09-02 16:05:00|678.96|678.66|679.06|678.76|679.06|678.76|678.76|678.46|18
1662135000000|2022-09-02 16:10:00|678.96|678.66|678.66|678.36|679.06|678.76|678.46|678.16|19
1662135300000|2022-09-02 16:15:00|678.56|678.26|677.76|677.46|678.76|678.46|677.76|677.46|43
1662135600000|2022-09-02 16:20:00|677.86|677.56|675.86|675.56|677.96|677.66|674.76|674.46|250
1662135900000|2022-09-02 16:25:00|675.76|675.46|675.16|674.86|675.96|675.66|674.86|674.56|69
1662136200000|2022-09-02 16:30:00|675.06|674.76|674.76|674.46|675.96|675.66|674.26|673.96|125
1662136500000|2022-09-02 16:35:00|674.66|674.36|673.56|673.26|674.76|674.46|672.56|672.26|121
1662136800000|2022-09-02 16:40:00|673.46|673.16|671.66|671.36|673.86|673.56|671.66|671.36|88
1662137100000|2022-09-02 16:45:00|671.56|671.26|671.36|671.06|672.46|672.16|671.16|670.86|161
1662137400000|2022-09-02 16:50:00|671.26|670.96|671.66|671.36|671.76|671.46|670.36|670.06|63
1662137700000|2022-09-02 16:55:00|671.76|671.46|671.26|670.96|672.06|671.76|670.86|670.56|39
1662138000000|2022-09-02 17:00:00|671.16|670.86|669.16|668.86|671.16|670.86|668.16|667.86|84
1662138300000|2022-09-02 17:05:00|669.06|668.76|668.36|668.06|669.66|669.36|667.86|667.56|111
1662138600000|2022-09-02 17:10:00|668.16|667.86|669.46|669.16|669.46|669.16|667.76|667.46|58
1662138900000|2022-09-02 17:15:00|669.36|669.06|669.66|669.36|670.16|669.86|668.16|667.86|57
1662139200000|2022-09-02 17:20:00|669.56|669.26|667.66|667.36|669.56|669.26|667.56|667.26|46
1662139500000|2022-09-02 17:25:00|667.56|667.26|667.66|667.36|667.86|667.56|667.06|666.76|33
1662139800000|2022-09-02 17:30:00|667.76|667.46|667.66|667.36|668.36|668.06|667.26|666.96|79
1662140100000|2022-09-02 17:35:00|667.76|667.46|667.86|667.56|668.36|668.06|667.36|667.06|24
1662140400000|2022-09-02 17:40:00|667.76|667.46|668.36|668.06|668.46|668.16|667.56|667.26|24
1662140700000|2022-09-02 17:45:00|668.46|668.16|666.46|666.16|668.56|668.26|666.46|666.16|33
1662141000000|2022-09-02 17:50:00|666.36|666.06|666.26|665.96|666.56|666.26|665.46|665.16|60
1662141300000|2022-09-02 17:55:00|666.16|665.86|666.16|665.86|666.46|666.16|665.66|665.36|33
1662141600000|2022-09-02 18:00:00|666.26|665.96|667.36|667.06|667.36|667.06|666.26|665.96|30
1662141900000|2022-09-02 18:05:00|667.46|667.16|667.76|667.46|667.96|667.66|666.96|666.66|13
1662142200000|2022-09-02 18:10:00|667.86|667.56|667.26|666.96|667.96|667.66|667.26|666.96|14
1662142500000|2022-09-02 18:15:00|667.16|666.86|667.26|666.96|667.66|667.36|667.16|666.86|8
1662142800000|2022-09-02 18:20:00|667.36|667.06|667.46|667.16|667.66|667.36|666.96|666.66|15
1662143100000|2022-09-02 18:25:00|667.36|667.06|668.86|668.56|668.86|668.56|667.26|666.96|48
1662143400000|2022-09-02 18:30:00|668.76|668.46|668.06|667.76|668.76|668.46|667.96|667.66|32
1662143700000|2022-09-02 18:35:00|668.26|667.96|669.06|668.76|669.26|668.96|668.16|667.86|31
1662144000000|2022-09-02 18:40:00|669.16|668.86|669.06|668.76|669.26|668.96|668.56|668.26|17
1662144300000|2022-09-02 18:45:00|668.96|668.66|668.36|668.06|668.96|668.66|668.26|667.96|8
1662144600000|2022-09-02 18:50:00|668.26|667.96|667.66|667.36|668.36|668.06|667.66|667.36|9
1662144900000|2022-09-02 18:55:00|667.56|667.26|666.96|666.66|667.56|667.26|666.76|666.46|16
1662145200000|2022-09-02 19:00:00|666.86|666.56|667.96|667.66|668.26|667.96|666.86|666.56|16
1662145500000|2022-09-02 19:05:00|667.86|667.56|668.06|667.76|668.46|668.16|667.76|667.46|9
1662145800000|2022-09-02 19:10:00|667.96|667.66|667.66|667.36|668.06|667.76|667.36|667.06|21
1662146100000|2022-09-02 19:15:00|667.76|667.46|667.66|667.36|668.06|667.76|667.16|666.86|16
1662146400000|2022-09-02 19:20:00|667.76|667.46|666.56|666.26|668.16|667.86|666.46|666.16|22
1662146700000|2022-09-02 19:25:00|666.46|666.16|667.16|666.86|667.46|667.16|666.36|666.06|21
1662147000000|2022-09-02 19:30:00|667.06|666.76|666.36|666.06|667.16|666.86|666.26|665.96|28
1662147300000|2022-09-02 19:35:00|666.26|665.96|665.46|665.16|666.26|665.96|664.96|664.66|73
1662147600000|2022-09-02 19:40:00|665.36|665.06|664.86|664.56|665.46|665.16|664.86|664.56|32
1662147900000|2022-09-02 19:45:00|664.96|664.66|666.26|665.96|666.36|666.06|664.86|664.56|42
1662148200000|2022-09-02 19:50:00|666.16|665.86|666.86|666.56|667.66|667.36|666.16|665.86|129
1662148500000|2022-09-02 19:55:00|666.96|666.66|667.96|667.46|668.06|667.76|666.86|666.56|112
1662148800000|2022-09-02 20:00:00|667.76|667.26|668.16|667.66|668.36|667.86|667.46|666.96|0
1662149100000|2022-09-02 20:05:00|668.26|667.76|668.26|667.76|668.46|667.96|668.16|667.66|0
1662149400000|2022-09-02 20:10:00|668.36|667.86|668.26|667.76|668.56|668.06|668.16|667.66|0
1662149700000|2022-09-02 20:15:00|668.36|667.86|668.46|667.96|668.46|667.96|668.26|667.76|0
1662150000000|2022-09-02 20:20:00|668.36|667.86|668.66|668.16|668.66|668.16|668.36|667.86|0
1662150300000|2022-09-02 20:25:00|668.56|668.06|668.56|668.06|668.66|668.16|668.46|667.96|0
1662150600000|2022-09-02 20:30:00|668.66|668.16|668.66|668.16|668.66|668.16|668.56|668.06|0
1662150900000|2022-09-02 20:35:00|668.76|668.26|668.76|668.26|668.86|668.36|668.76|668.26|0
1662151200000|2022-09-02 20:40:00|668.86|668.36|668.76|668.26|668.86|668.36|668.56|668.06|0
1662151500000|2022-09-02 20:45:00|668.86|668.36|668.76|668.26|668.96|668.46|668.66|668.16|0
1662151800000|2022-09-02 20:50:00|668.86|668.36|668.66|668.16|668.96|668.46|668.56|668.06|0
1662152100000|2022-09-02 20:55:00|668.76|668.26|668.76|668.26|668.86|668.36|668.76|668.26|0
1662328800000|2022-09-04 22:00:00|667.06|666.56|667.36|666.86|667.56|667.06|666.76|666.26|0
1662329100000|2022-09-04 22:05:00|667.26|666.76|666.26|665.76|667.26|666.76|666.26|665.76|0
1662329400000|2022-09-04 22:10:00|666.16|665.66|666.36|665.86|666.56|666.06|666.06|665.56|0
1662329700000|2022-09-04 22:15:00|666.26|665.76|665.76|665.26|666.26|665.76|665.36|664.86|0
1662330000000|2022-09-04 22:20:00|665.86|665.36|665.86|665.36|666.06|665.56|665.46|664.96|0
1662330300000|2022-09-04 22:25:00|665.96|665.46|665.96|665.46|665.96|665.46|665.76|665.26|0
1662330600000|2022-09-04 22:30:00|666.06|665.56|666.06|665.56|666.26|665.76|665.86|665.36|0
1662330900000|2022-09-04 22:35:00|666.16|665.66|666.26|665.76|666.26|665.76|665.96|665.46|0
1662331200000|2022-09-04 22:40:00|666.16|665.66|666.16|665.66|666.26|665.76|665.96|665.46|0
1662331500000|2022-09-04 22:45:00|666.06|665.56|665.86|665.36|666.06|665.56|665.76|665.26|0
1662331800000|2022-09-04 22:50:00|665.76|665.26|666.06|665.56|666.06|665.56|665.76|665.26|0
1662332100000|2022-09-04 22:55:00|665.96|665.46|666.06|665.56|666.26|665.76|665.96|665.46|0
1662332400000|2022-09-04 23:00:00|665.96|665.46|666.26|665.76|666.46|665.96|665.96|665.46|0
1662332700000|2022-09-04 23:05:00|666.36|665.86|666.26|665.76|666.46|665.96|666.26|665.76|0
1662333000000|2022-09-04 23:10:00|666.36|665.86|666.46|665.96|666.56|666.06|666.26|665.76|0
1662333300000|2022-09-04 23:15:00|666.36|665.86|666.66|666.16|666.76|666.26|666.26|665.76|0
1662333600000|2022-09-04 23:20:00|666.76|666.26|667.36|666.86|667.36|666.86|666.76|666.26|0
1662333900000|2022-09-04 23:25:00|667.26|666.76|667.66|667.16|667.86|667.36|667.26|666.76|0
1662334200000|2022-09-04 23:30:00|667.76|667.26|667.56|667.06|667.76|667.26|667.36|666.86|0
1662334500000|2022-09-04 23:35:00|667.66|667.16|667.56|667.06|667.76|667.26|667.36|666.86|0
1662334800000|2022-09-04 23:40:00|667.66|667.16|667.66|667.16|667.66|667.16|667.46|666.96|0
1662335100000|2022-09-04 23:45:00|667.76|667.26|667.66|667.16|667.76|667.26|667.46|666.96|0
1662335400000|2022-09-04 23:50:00|667.76|667.26|667.96|667.46|668.46|667.96|667.66|667.16|0
1662335700000|2022-09-04 23:55:00|668.06|667.56|668.16|667.66|668.36|667.86|667.86|667.36|0
1662336000000|2022-09-05 00:00:00|668.06|667.56|668.86|668.36|669.26|668.76|668.06|667.56|0
1662336300000|2022-09-05 00:05:00|668.76|668.26|668.86|668.36|669.26|668.76|668.66|668.16|0
1662336600000|2022-09-05 00:10:00|668.96|668.46|669.46|668.96|669.56|669.06|668.66|668.16|0
1662336900000|2022-09-05 00:15:00|670.36|669.86|665.16|664.66|670.36|669.86|664.66|664.16|0
1662337200000|2022-09-05 00:20:00|664.96|664.46|663.36|662.86|664.96|664.46|662.86|662.36|0
1662337500000|2022-09-05 00:25:00|663.46|662.96|663.96|663.46|664.36|663.86|662.66|662.16|0
1662337800000|2022-09-05 00:30:00|663.96|663.46|663.76|663.26|663.96|663.46|663.66|663.16|0
1662338100000|2022-09-05 00:35:00|663.86|663.36|662.86|662.36|663.86|663.36|662.66|662.16|0
1662338400000|2022-09-05 00:40:00|662.66|662.16|662.66|662.16|663.06|662.56|662.46|661.96|0
1662338700000|2022-09-05 00:45:00|662.86|662.36|663.06|662.56|663.66|663.16|662.66|662.16|0
1662339000000|2022-09-05 00:50:00|663.26|662.76|662.86|662.36|663.26|662.76|662.46|661.96|0
1662339300000|2022-09-05 00:55:00|663.06|662.56|663.66|663.16|663.86|663.36|662.86|662.36|0
1662339600000|2022-09-05 01:00:00|663.56|663.06|663.86|663.36|664.36|663.86|663.56|663.06|0
1662339900000|2022-09-05 01:05:00|663.96|663.46|664.06|663.56|664.16|663.66|663.86|663.36|0
1662340200000|2022-09-05 01:10:00|663.96|663.46|664.56|664.06|664.56|664.06|663.86|663.36|0
1662340500000|2022-09-05 01:15:00|664.36|663.86|664.16|663.66|664.56|664.06|664.16|663.66|0
1662340800000|2022-09-05 01:20:00|664.06|663.56|663.86|663.36|664.36|663.86|663.86|663.36|0
1662341100000|2022-09-05 01:25:00|663.66|663.16|664.06|663.56|664.16|663.66|663.66|663.16|0
1662341400000|2022-09-05 01:30:00|663.96|663.46|664.36|663.86|664.56|664.06|663.66|663.16|0
1662341700000|2022-09-05 01:35:00|664.56|664.06|663.96|663.46|664.56|664.06|663.86|663.36|0
1662342000000|2022-09-05 01:40:00|663.86|663.36|663.26|662.76|663.86|663.36|663.06|662.56|0
1662342300000|2022-09-05 01:45:00|663.46|662.96|663.76|663.26|663.96|663.46|663.26|662.76|0
1662342600000|2022-09-05 01:50:00|663.96|663.46|663.66|663.16|663.96|663.46|663.66|663.16|0
1662342900000|2022-09-05 01:55:00|663.76|663.26|663.96|663.46|664.56|664.06|663.66|663.16|0
1662343200000|2022-09-05 02:00:00|664.16|663.66|663.96|663.46|664.36|663.86|663.96|663.46|0
1662343500000|2022-09-05 02:05:00|663.76|663.26|663.46|662.96|663.96|663.46|663.46|662.96|0
1662343800000|2022-09-05 02:10:00|663.56|663.06|664.56|664.06|664.56|664.06|663.56|663.06|0
1662344100000|2022-09-05 02:15:00|664.36|663.86|664.16|663.66|664.56|664.06|663.96|663.46|0
1662344400000|2022-09-05 02:20:00|664.36|663.86|663.46|662.96|664.36|663.86|663.46|662.96|0
1662344700000|2022-09-05 02:25:00|663.66|663.16|663.66|663.16|663.76|663.26|663.26|662.76|0
1662345000000|2022-09-05 02:30:00|663.76|663.26|663.46|662.96|663.86|663.36|663.36|662.86|0
1662345300000|2022-09-05 02:35:00|663.26|662.76|663.26|662.76|663.66|663.16|662.96|662.46|0
1662345600000|2022-09-05 02:40:00|663.46|662.96|663.66|663.16|663.76|663.26|663.36|662.86|0
1662345900000|2022-09-05 02:45:00|663.76|663.26|663.76|663.26|664.16|663.66|663.76|663.26|0
1662346200000|2022-09-05 02:50:00|663.66|663.16|663.96|663.46|664.16|663.66|663.66|663.16|0
1662346500000|2022-09-05 02:55:00|664.16|663.66|664.16|663.66|664.16|663.66|663.76|663.26|0
1662346800000|2022-09-05 03:00:00|663.96|663.46|663.46|662.96|663.96|663.46|663.46|662.96|0
1662347100000|2022-09-05 03:05:00|663.66|663.16|663.26|662.76|663.66|663.16|662.86|662.36|0
1662347400000|2022-09-05 03:10:00|663.06|662.56|663.26|662.76|663.56|663.06|663.06|662.56|0
1662347700000|2022-09-05 03:15:00|663.36|662.86|663.66|663.16|663.86|663.36|663.26|662.76|0
1662348000000|2022-09-05 03:20:00|663.76|663.26|663.66|663.16|663.86|663.36|663.66|663.16|0
1662348300000|2022-09-05 03:25:00|663.46|662.96|663.46|662.96|663.66|663.16|663.46|662.96|0
1662348600000|2022-09-05 03:30:00|663.56|663.06|663.86|663.36|664.06|663.56|663.56|663.06|0
1662348900000|2022-09-05 03:35:00|663.66|663.16|664.16|663.66|664.16|663.66|663.66|663.16|0
1662349200000|2022-09-05 03:40:00|664.06|663.56|664.16|663.66|664.16|663.66|664.06|663.56|0
1662349500000|2022-09-05 03:45:00|664.36|663.86|664.16|663.66|664.76|664.26|664.16|663.66|0
1662349800000|2022-09-05 03:50:00|664.36|663.86|664.36|663.86|664.36|663.86|664.16|663.66|0
1662350100000|2022-09-05 03:55:00|664.56|664.06|664.36|663.86|664.56|664.06|664.36|663.86|0
1662350400000|2022-09-05 04:00:00|664.56|664.06|664.36|663.86|664.56|664.06|664.06|663.56|0
1662350700000|2022-09-05 04:05:00|664.16|663.66|663.86|663.36|664.16|663.66|663.66|663.16|0
1662351000000|2022-09-05 04:10:00|663.96|663.46|663.86|663.36|664.26|663.76|663.86|663.36|0
1662351300000|2022-09-05 04:15:00|663.76|663.26|663.06|662.56|663.76|663.26|663.06|662.56|0
1662351600000|2022-09-05 04:20:00|663.16|662.66|663.86|663.36|663.86|663.36|663.06|662.56|0
1662351900000|2022-09-05 04:25:00|663.66|663.16|664.06|663.56|664.06|663.56|663.66|663.16|0
1662352200000|2022-09-05 04:30:00|663.86|663.36|664.56|664.06|664.56|664.06|663.86|663.36|0
1662352500000|2022-09-05 04:35:00|664.46|663.96|664.36|663.86|664.46|663.96|664.36|663.86|0
1662352800000|2022-09-05 04:40:00|664.26|663.76|664.36|663.86|664.56|664.06|664.26|663.76|0
1662353100000|2022-09-05 04:45:00|664.56|664.06|664.06|663.56|664.56|664.06|664.06|663.56|0
1662353400000|2022-09-05 04:50:00|664.16|663.66|664.06|663.56|664.26|663.76|663.86|663.36|0
1662353700000|2022-09-05 04:55:00|664.26|663.76|664.26|663.76|664.26|663.76|664.26|663.76|0
1662354000000|2022-09-05 05:00:00|664.06|663.56|664.06|663.56|664.26|663.76|663.66|663.16|0
1662354300000|2022-09-05 05:05:00|663.86|663.36|663.06|662.56|663.86|663.36|662.86|662.36|0
1662354600000|2022-09-05 05:10:00|663.26|662.76|663.46|662.96|663.66|663.16|663.26|662.76|0
1662354900000|2022-09-05 05:15:00|663.66|663.16|663.36|662.86|663.66|663.16|663.26|662.76|0
1662355200000|2022-09-05 05:20:00|663.26|662.76|663.26|662.76|663.46|662.96|663.06|662.56|0
1662355500000|2022-09-05 05:25:00|663.06|662.56|663.06|662.56|663.46|662.96|663.06|662.56|0
1662355800000|2022-09-05 05:30:00|663.26|662.76|663.36|662.86|663.46|662.96|663.06|662.56|0
1662356100000|2022-09-05 05:35:00|663.26|662.76|663.26|662.76|663.66|663.16|663.26|662.76|0
1662356400000|2022-09-05 05:40:00|663.46|662.96|663.46|662.96|663.46|662.96|663.16|662.66|0
1662356700000|2022-09-05 05:45:00|663.26|662.76|663.66|663.16|663.66|663.16|663.26|662.76|0
1662357000000|2022-09-05 05:50:00|663.86|663.36|663.66|663.16|664.06|663.56|663.66|663.16|0
1662357300000|2022-09-05 05:55:00|663.46|662.96|662.86|662.36|663.46|662.96|662.66|662.16|0
1662357600000|2022-09-05 06:00:00|664.86|664.56|667.06|666.76|667.06|666.76|663.06|662.76|175
1662357900000|2022-09-05 06:05:00|667.16|666.86|667.16|666.86|667.86|667.56|666.76|666.46|106
1662358200000|2022-09-05 06:10:00|667.06|666.76|667.76|667.46|667.86|667.56|667.06|666.76|66
1662358500000|2022-09-05 06:15:00|667.86|667.56|668.86|668.56|668.86|668.56|667.86|667.56|69
1662358800000|2022-09-05 06:20:00|668.76|668.46|668.06|667.76|668.86|668.56|667.96|667.66|42
1662359100000|2022-09-05 06:25:00|667.96|667.66|668.06|667.76|668.16|667.86|667.56|667.26|45
1662359400000|2022-09-05 06:30:00|668.16|667.86|668.96|668.66|669.06|668.76|668.06|667.76|57
1662359700000|2022-09-05 06:35:00|668.86|668.56|668.56|668.26|669.06|668.76|668.56|668.26|41
1662360000000|2022-09-05 06:40:00|668.46|668.16|668.36|668.06|668.76|668.46|668.26|667.96|37
1662360300000|2022-09-05 06:45:00|668.26|667.96|669.86|669.56|669.86|669.56|668.26|667.96|50
1662360600000|2022-09-05 06:50:00|669.76|669.46|669.46|669.16|670.36|670.06|669.36|669.06|101
1662360900000|2022-09-05 06:55:00|669.56|669.26|669.66|669.36|669.66|669.36|668.76|668.46|71
1662361200000|2022-09-05 07:00:00|669.56|669.46|669.06|668.96|670.56|670.46|668.36|668.26|699
1662361500000|2022-09-05 07:05:00|668.96|668.86|667.86|667.76|668.96|668.86|667.56|667.46|474
1662361800000|2022-09-05 07:10:00|667.66|667.56|667.66|667.56|668.36|668.26|667.06|666.96|360
1662362100000|2022-09-05 07:15:00|667.76|667.66|668.26|668.16|668.76|668.66|667.26|667.16|309
1662362400000|2022-09-05 07:20:00|668.16|668.06|666.86|666.76|668.16|668.06|666.26|666.16|262
1662362700000|2022-09-05 07:25:00|666.76|666.66|666.96|666.86|667.06|666.96|665.96|665.86|241
1662363000000|2022-09-05 07:30:00|667.16|667.06|667.96|667.86|668.36|668.26|667.16|667.06|314
1662363300000|2022-09-05 07:35:00|668.06|667.96|667.16|667.06|668.36|668.26|667.06|666.96|195
1662363600000|2022-09-05 07:40:00|667.2|667.1|667|666.9|668|667.9|666.8|666.7|181
1662363900000|2022-09-05 07:45:00|666.9|666.8|666.4|666.3|667|666.9|666|665.9|233
1662364200000|2022-09-05 07:50:00|666.5|666.4|666.2|666.1|666.7|666.6|665.4|665.3|222
1662364500000|2022-09-05 07:55:00|666.1|666|666.9|666.8|666.9|666.8|666|665.9|178
1662364800000|2022-09-05 08:00:00|666.8|666.7|665.8|665.7|666.8|666.7|665.7|665.6|158
1662365100000|2022-09-05 08:05:00|665.9|665.8|665.3|665.2|665.9|665.8|664.8|664.7|335
1662365400000|2022-09-05 08:10:00|665.2|665.1|664.8|664.7|665.5|665.4|664.4|664.3|200
1662365700000|2022-09-05 08:15:00|664.9|664.8|665.6|665.5|666.1|666|664.6|664.5|152
1662366000000|2022-09-05 08:20:00|665.7|665.6|664.9|664.8|666|665.9|664.9|664.8|170
1662366300000|2022-09-05 08:25:00|665|664.9|666.3|666.2|666.4|666.3|664.9|664.8|121
1662366600000|2022-09-05 08:30:00|666.4|666.3|667.3|667.2|667.4|667.3|666.4|666.3|138
1662366900000|2022-09-05 08:35:00|667.4|667.3|667.9|667.8|668.2|668.1|667.2|667.1|132
1662367200000|2022-09-05 08:40:00|667.8|667.7|668.3|668.2|668.4|668.3|667.8|667.7|107
1662367500000|2022-09-05 08:45:00|668.4|668.3|667.5|667.4|668.4|668.3|667.3|667.2|84
1662367800000|2022-09-05 08:50:00|667.6|667.5|667.6|667.5|667.9|667.8|667.5|667.4|64
1662368100000|2022-09-05 08:55:00|667.7|667.6|668|667.9|668.2|668.1|667.7|667.6|64
1662368400000|2022-09-05 09:00:00|668.1|668|667.8|667.7|668.9|668.8|667.8|667.7|197
1662368700000|2022-09-05 09:05:00|667.7|667.6|667.1|667|668.3|668.2|667.1|667|96
1662369000000|2022-09-05 09:10:00|667|666.9|667.4|667.3|667.7|667.6|666.8|666.7|123
1662369300000|2022-09-05 09:15:00|667.5|667.4|667.8|667.7|668.2|668.1|667.5|667.4|82
1662369600000|2022-09-05 09:20:00|667.7|667.6|667.9|667.8|667.9|667.8|667.2|667.1|66
1662369900000|2022-09-05 09:25:00|667.8|667.7|668.3|668.2|668.5|668.4|667.7|667.6|100
1662370200000|2022-09-05 09:30:00|668.4|668.3|668.9|668.8|669.2|669.1|668.2|668.1|122
1662370500000|2022-09-05 09:35:00|668.8|668.7|668.6|668.5|669.2|669.1|668.5|668.4|79
1662370800000|2022-09-05 09:40:00|668.5|668.4|669.2|669.1|669.5|669.4|668.5|668.4|89
1662371100000|2022-09-05 09:45:00|669.3|669.2|670.1|670|670.6|670.5|669.3|669.2|325
1662371400000|2022-09-05 09:50:00|670.2|670.1|670|669.9|670.6|670.5|669.5|669.4|165
1662371700000|2022-09-05 09:55:00|670.1|670|670|669.9|670.4|670.3|669.9|669.8|156
1662372000000|2022-09-05 10:00:00|669.9|669.8|670|669.9|670.4|670.3|669.8|669.7|93
1662372300000|2022-09-05 10:05:00|669.9|669.8|670.3|670.2|670.3|670.2|669.6|669.5|52
1662372600000|2022-09-05 10:10:00|670.2|670.1|670.8|670.7|670.8|670.7|669.8|669.7|95
1662372900000|2022-09-05 10:15:00|670.7|670.6|670.3|670.2|671|670.9|670.1|670|163
1662373200000|2022-09-05 10:20:00|670.2|670.1|670.5|670.4|670.7|670.6|670.2|670.1|95
1662373500000|2022-09-05 10:25:00|670.6|670.5|670|669.9|670.8|670.7|670|669.9|103
1662373800000|2022-09-05 10:30:00|670.1|670|669.4|669.3|670.1|670|669.2|669.1|134
1662374100000|2022-09-05 10:35:00|669.5|669.4|669.5|669.4|669.8|669.7|669.4|669.3|88
1662374400000|2022-09-05 10:40:00|669.6|669.5|669.3|669.2|669.6|669.5|669.1|669|72
1662374700000|2022-09-05 10:45:00|669.4|669.3|669.2|669.1|669.5|669.4|669|668.9|58
1662375000000|2022-09-05 10:50:00|669.1|669|669.2|669.1|669.5|669.4|669|668.9|47
1662375300000|2022-09-05 10:55:00|669.3|669.2|668.9|668.8|669.3|669.2|668.9|668.8|37
1662375600000|2022-09-05 11:00:00|668.7|668.6|669.5|669.4|669.5|669.4|668.7|668.6|97
1662375900000|2022-09-05 11:05:00|669.4|669.3|669.4|669.3|669.6|669.5|669.3|669.2|64
1662376200000|2022-09-05 11:10:00|669.3|669.2|669|668.9|669.4|669.3|668.8|668.7|54
1662376500000|2022-09-05 11:15:00|668.9|668.8|668.9|668.8|669.1|669|668.9|668.8|46
1662376800000|2022-09-05 11:20:00|669|668.9|669|668.9|669.5|669.4|668.9|668.8|73
1662377100000|2022-09-05 11:25:00|668.9|668.8|669.1|669|669.2|669.1|668.8|668.7|63
1662377400000|2022-09-05 11:30:00|669|668.9|668.9|668.8|669.2|669.1|668.7|668.6|70
1662377700000|2022-09-05 11:35:00|669|668.9|669.1|669|669.2|669.1|668.8|668.7|82
1662378000000|2022-09-05 11:40:00|669|668.9|669.5|669.4|669.5|669.4|668.9|668.8|38
1662378300000|2022-09-05 11:45:00|669.6|669.5|669.6|669.5|670.1|670|669.5|669.4|63
1662378600000|2022-09-05 11:50:00|669.5|669.4|668.7|668.6|669.6|669.5|668.7|668.6|73
1662378900000|2022-09-05 11:55:00|668.8|668.7|669.7|669.6|669.7|669.6|668.7|668.6|65
1662379200000|2022-09-05 12:00:00|669.8|669.7|670|669.9|670.1|670|669.6|669.5|80
1662379500000|2022-09-05 12:05:00|670.1|670|669.3|669.2|670.1|670|669.2|669.1|106
1662379800000|2022-09-05 12:10:00|669.4|669.3|669.6|669.5|669.8|669.7|669.1|669|147
1662380100000|2022-09-05 12:15:00|669.5|669.4|670|669.9|670.1|670|669.1|669|76
1662380400000|2022-09-05 12:20:00|670.1|670|670.3|670.2|670.5|670.4|670|669.9|60
1662380700000|2022-09-05 12:25:00|670.4|670.3|670.5|670.4|670.6|670.5|670.2|670.1|64
1662381000000|2022-09-05 12:30:00|670.6|670.5|670.5|670.4|670.6|670.5|670.4|670.3|64
1662381300000|2022-09-05 12:35:00|670.6|670.5|670.9|670.8|671|670.9|670.3|670.2|101
1662381600000|2022-09-05 12:40:00|670.8|670.7|671.4|671.3|671.5|671.4|670.7|670.6|105
1662381900000|2022-09-05 12:45:00|671.3|671.2|671.6|671.5|672|671.9|671.3|671.2|152
1662382200000|2022-09-05 12:50:00|671.7|671.6|671.7|671.6|672.1|672|671.6|671.5|123
1662382500000|2022-09-05 12:55:00|671.6|671.5|671.8|671.7|671.9|671.8|671.3|671.2|116
1662382800000|2022-09-05 13:00:00|671.9|671.8|672.2|672.1|672.4|672.3|671.7|671.6|192
1662383100000|2022-09-05 13:05:00|672.3|672.2|672.2|672.1|672.4|672.3|672|671.9|138
1662383400000|2022-09-05 13:10:00|672.1|672|672.5|672.4|672.5|672.4|672|671.9|117
1662383700000|2022-09-05 13:15:00|672.6|672.5|673.1|673|673.1|673|672.4|672.3|86
1662384000000|2022-09-05 13:20:00|673.2|673.1|672.6|672.5|673.3|673.2|672.6|672.5|144
1662384300000|2022-09-05 13:25:00|672.7|672.6|673|672.9|673.2|673.1|672.6|672.5|148
1662384600000|2022-09-05 13:30:00|672.9|672.8|672.2|672.1|673.2|673.1|672|671.9|244
1662384900000|2022-09-05 13:35:00|672.1|672|673.3|673.2|673.3|673.2|672.1|672|187
1662385200000|2022-09-05 13:40:00|673.2|673.1|672.9|672.8|673.6|673.5|672.8|672.7|132
1662385500000|2022-09-05 13:45:00|672.8|672.7|673.3|673.2|673.4|673.3|672.8|672.7|162
1662385800000|2022-09-05 13:50:00|673.2|673.1|672.4|672.3|673.3|673.2|672.4|672.3|129
1662386100000|2022-09-05 13:55:00|672.3|672.2|672.3|672.2|672.8|672.7|672|671.9|158
1662386400000|2022-09-05 14:00:00|672.2|672.1|672.6|672.5|672.7|672.6|672.2|672.1|162
1662386700000|2022-09-05 14:05:00|672.7|672.6|672.5|672.4|672.8|672.7|672.3|672.2|115
1662387000000|2022-09-05 14:10:00|672.49|672.39|672.79|672.69|672.89|672.79|672.49|672.39|92
1662387300000|2022-09-05 14:15:00|672.89|672.79|672.59|672.49|672.89|672.79|672.49|672.39|63
1662387600000|2022-09-05 14:20:00|672.79|672.69|672.89|672.79|672.99|672.89|672.69|672.59|102
1662387900000|2022-09-05 14:25:00|672.79|672.69|673.29|673.19|673.29|673.19|672.79|672.69|91
1662388200000|2022-09-05 14:30:00|673.19|673.09|674.09|673.99|674.29|674.19|673.19|673.09|182
1662388500000|2022-09-05 14:35:00|673.99|673.89|674.29|674.19|674.89|674.79|673.99|673.89|190
1662388800000|2022-09-05 14:40:00|674.39|674.29|674.29|674.19|674.69|674.59|674.19|674.09|112
1662389100000|2022-09-05 14:45:00|674.19|674.09|674.29|674.19|674.49|674.39|673.99|673.89|167
1662389400000|2022-09-05 14:50:00|674.19|674.09|674.59|674.49|674.69|674.59|674.19|674.09|111
1662389700000|2022-09-05 14:55:00|674.69|674.59|674.99|674.89|675.19|675.09|674.59|674.49|111
1662390000000|2022-09-05 15:00:00|675.09|674.99|675.39|675.29|675.39|675.29|674.79|674.69|161
1662390300000|2022-09-05 15:05:00|675.49|675.39|674.29|674.19|675.49|675.39|674.29|674.19|150
1662390600000|2022-09-05 15:10:00|674.39|674.29|674.09|673.99|674.49|674.39|674.09|673.99|181
1662390900000|2022-09-05 15:15:00|674.19|674.09|674.39|674.29|674.69|674.59|674.09|673.99|248
1662391200000|2022-09-05 15:20:00|674.49|674.39|674.49|674.39|674.59|674.49|674.19|674.09|146
1662391500000|2022-09-05 15:25:00|674.39|674.29|674.19|674.09|674.79|674.69|674.09|673.99|220
1662391800000|2022-09-05 15:30:00|674.29|673.99|674.39|674.09|674.69|674.39|674.09|673.79|389
1662392100000|2022-09-05 15:35:00|674.29|673.99|674.59|674.29|674.59|674.29|674.09|673.79|134
1662392400000|2022-09-05 15:40:00|674.49|674.19|673.99|673.69|674.49|674.19|673.69|673.39|50
1662392700000|2022-09-05 15:45:00|674.09|673.79|673.69|673.39|674.19|673.89|673.69|673.39|46
1662393000000|2022-09-05 15:50:00|673.59|673.29|673.49|673.19|673.69|673.39|673.49|673.19|15
1662393300000|2022-09-05 15:55:00|673.59|673.29|673.79|673.49|673.89|673.59|673.49|673.19|10
1662393600000|2022-09-05 16:00:00|673.89|673.59|674.19|673.89|674.29|673.99|673.69|673.39|3
1662393900000|2022-09-05 16:05:00|674.09|673.79|674.09|673.79|674.29|673.99|674.09|673.79|9
1662394200000|2022-09-05 16:10:00|674.19|673.89|674.39|674.09|674.49|674.19|674.19|673.89|1
1662394500000|2022-09-05 16:15:00|674.49|674.19|674.29|673.99|674.49|674.19|674.19|673.89|3
1662394800000|2022-09-05 16:20:00|674.19|673.89|674.49|674.19|674.59|674.29|674.19|673.89|12
1662395100000|2022-09-05 16:25:00|674.39|674.09|674.19|673.89|674.39|674.09|674.09|673.79|5
1662395400000|2022-09-05 16:30:00|674.29|673.99|674.09|673.79|674.29|673.99|673.99|673.69|2
1662395700000|2022-09-05 16:35:00|674.19|673.89|674.19|673.89|674.19|673.89|673.99|673.69|0
1662396000000|2022-09-05 16:40:00|674.09|673.79|673.89|673.59|674.19|673.89|673.89|673.59|1
1662396300000|2022-09-05 16:45:00|673.79|673.49|673.59|673.29|673.89|673.59|673.59|673.29|15
1662396600000|2022-09-05 16:50:00|673.69|673.39|673.89|673.59|673.99|673.69|673.69|673.39|2
1662396900000|2022-09-05 16:55:00|673.79|673.49|673.89|673.59|673.89|673.59|673.79|673.49|11
1662397500000|2022-09-05 17:05:00|673.99|673.69|673.99|673.69|673.99|673.69|673.99|673.69|1
1662397800000|2022-09-05 17:10:00|673.89|673.59|673.89|673.59|673.89|673.59|673.89|673.59|2
1662398100000|2022-09-05 17:15:00|||||||||1
1662399000000|2022-09-05 17:30:00|673.79|673.49|673.69|673.39|673.79|673.49|673.69|673.39|2
1662399300000|2022-09-05 17:35:00|673.79|673.49|673.79|673.49|673.79|673.49|673.79|673.49|0
1662399600000|2022-09-05 17:40:00|673.69|673.39|673.69|673.39|673.69|673.39|673.69|673.39|2
1662399900000|2022-09-05 17:45:00|673.59|673.29|673.59|673.29|673.69|673.39|673.59|673.29|1
1662400500000|2022-09-05 17:55:00|||||||||1
1662400800000|2022-09-05 18:00:00|||||||||1
1662401100000|2022-09-05 18:05:00|673.69|673.39|673.69|673.39|673.69|673.39|673.69|673.39|0
1662401400000|2022-09-05 18:10:00|673.79|673.49|673.79|673.49|673.79|673.49|673.79|673.49|0
1662401700000|2022-09-05 18:15:00|673.69|673.39|673.69|673.39|673.79|673.49|673.69|673.39|0
1662403200000|2022-09-05 18:40:00|||||||||1
1662403800000|2022-09-05 18:50:00|||||||||1
1662404700000|2022-09-05 19:05:00|673.59|673.29|673.59|673.29|673.59|673.29|673.59|673.29|2
1662405000000|2022-09-05 19:10:00|673.49|673.19|673.59|673.29|673.59|673.29|673.49|673.19|0
1662405300000|2022-09-05 19:15:00|||||||||1
1662405600000|2022-09-05 19:20:00|||||||||2
1662405900000|2022-09-05 19:25:00|673.49|673.19|673.49|673.19|673.49|673.19|673.49|673.19|0
1662406500000|2022-09-05 19:35:00|673.59|673.29|673.59|673.29|673.59|673.29|673.59|673.29|0
1662406800000|2022-09-05 19:40:00|||||||||7
1662407100000|2022-09-05 19:45:00|673.69|673.39|673.69|673.39|673.69|673.39|673.69|673.39|1
1662407400000|2022-09-05 19:50:00|673.59|673.29|673.29|672.99|673.59|673.29|673.29|672.99|41
1662407700000|2022-09-05 19:55:00|673.19|672.89|672.99|672.49|673.19|672.89|672.59|672.29|14
1662415200000|2022-09-05 22:00:00|673.49|672.99|673.19|672.69|673.59|673.09|672.79|672.29|0
1662415500000|2022-09-05 22:05:00|673.09|672.59|673.09|672.59|673.19|672.69|672.89|672.39|0
1662415800000|2022-09-05 22:10:00|673.19|672.69|673.39|672.89|673.59|673.09|673.09|672.59|0
1662416100000|2022-09-05 22:15:00|673.49|672.99|673.49|672.99|673.59|673.09|673.29|672.79|0
1662416400000|2022-09-05 22:20:00|673.69|673.19|673.99|673.49|674.09|673.59|673.69|673.19|0
1662416700000|2022-09-05 22:25:00|673.89|673.39|674.09|673.59|674.39|673.89|673.79|673.29|0
1662417000000|2022-09-05 22:30:00|674.19|673.69|674.09|673.59|674.19|673.69|673.89|673.39|0
1662417300000|2022-09-05 22:35:00|673.99|673.49|674.99|674.49|675.09|674.59|673.99|673.49|0
1662417600000|2022-09-05 22:40:00|675.09|674.59|674.69|674.19|675.09|674.59|674.69|674.19|0
1662417900000|2022-09-05 22:45:00|674.59|674.09|674.59|674.09|674.79|674.29|674.59|674.09|0
1662418200000|2022-09-05 22:50:00|674.69|674.19|674.89|674.39|674.99|674.49|674.59|674.09|0
1662418500000|2022-09-05 22:55:00|674.79|674.29|674.59|674.09|674.89|674.39|674.49|673.99|0
1662418800000|2022-09-05 23:00:00|674.69|674.19|674.49|673.99|674.69|674.19|674.49|673.99|0
1662419100000|2022-09-05 23:05:00|674.39|673.89|674.49|673.99|674.49|673.99|674.29|673.79|0
1662419400000|2022-09-05 23:10:00|674.39|673.89|674.19|673.69|674.49|673.99|674.09|673.59|0
1662419700000|2022-09-05 23:15:00|674.29|673.79|674.29|673.79|674.29|673.79|674.09|673.59|0
1662420000000|2022-09-05 23:20:00|674.39|673.89|674.19|673.69|674.39|673.89|674.09|673.59|0
1662420300000|2022-09-05 23:25:00|674.09|673.59|674.09|673.59|674.19|673.69|673.99|673.49|0
1662420600000|2022-09-05 23:30:00|674.19|673.69|674.09|673.59|674.19|673.69|673.99|673.49|0
1662420900000|2022-09-05 23:35:00|673.99|673.49|674.29|673.79|674.29|673.79|673.99|673.49|0
1662421200000|2022-09-05 23:40:00|674.39|673.89|674.39|673.89|674.49|673.99|674.29|673.79|0
1662421500000|2022-09-05 23:45:00|674.49|673.99|674.29|673.79|674.49|673.99|674.19|673.69|0
1662421800000|2022-09-05 23:50:00|674.19|673.69|673.69|673.19|674.29|673.79|673.59|673.09|0
1662422100000|2022-09-05 23:55:00|673.79|673.29|673.89|673.39|673.89|673.39|673.69|673.19|0
1662422400000|2022-09-06 00:00:00|673.79|673.29|673.19|672.69|673.89|673.39|673.09|672.59|0
1662422700000|2022-09-06 00:05:00|673.29|672.79|673.79|673.29|673.79|673.29|673.19|672.69|0
1662423000000|2022-09-06 00:10:00|673.89|673.39|673.89|673.39|673.99|673.49|673.59|673.09|0
1662423300000|2022-09-06 00:15:00|673.99|673.49|674.89|674.39|675.09|674.59|673.89|673.39|0
1662423600000|2022-09-06 00:20:00|675.09|674.59|675.29|674.79|675.29|674.79|674.89|674.39|0
1662423900000|2022-09-06 00:25:00|675.39|674.89|675.59|675.09|675.69|675.19|675.29|674.79|0
1662424200000|2022-09-06 00:30:00|675.69|675.19|676.49|675.99|676.49|675.99|675.49|674.99|0
1662424500000|2022-09-06 00:35:00|676.39|675.89|676.29|675.79|676.49|675.99|676.29|675.79|0
1662424800000|2022-09-06 00:40:00|676.39|675.89|676.49|675.99|676.69|676.19|676.29|675.79|0
1662425100000|2022-09-06 00:45:00|676.69|676.19|676.89|676.39|676.89|676.39|676.69|676.19|0
1662425400000|2022-09-06 00:50:00|676.69|676.19|676.89|676.39|676.89|676.39|676.69|676.19|0
1662425700000|2022-09-06 00:55:00|677.09|676.59|676.89|676.39|677.49|676.99|676.89|676.39|0
1662426000000|2022-09-06 01:00:00|677.09|676.59|677.49|676.99|677.49|676.99|676.89|676.39|0
1662426300000|2022-09-06 01:05:00|677.39|676.89|676.99|676.49|677.49|676.99|676.99|676.49|0
1662426600000|2022-09-06 01:10:00|676.89|676.39|676.89|676.39|677.09|676.59|676.69|676.19|0
1662426900000|2022-09-06 01:15:00|676.69|676.19|676.69|676.19|676.89|676.39|676.69|676.19|0
1662427200000|2022-09-06 01:20:00|676.79|676.29|676.49|675.99|676.89|676.39|676.49|675.99|0
1662427500000|2022-09-06 01:25:00|676.29|675.79|676.09|675.59|676.29|675.79|675.89|675.39|0
1662427800000|2022-09-06 01:30:00|676.29|675.79|675.79|675.29|676.29|675.79|675.69|675.19|0
1662428100000|2022-09-06 01:35:00|675.89|675.39|675.89|675.39|676.09|675.59|675.79|675.29|0
1662428400000|2022-09-06 01:40:00|675.69|675.19|675.69|675.19|675.89|675.39|675.69|675.19|0
1662428700000|2022-09-06 01:45:00|675.49|674.99|675.49|674.99|675.49|674.99|675.29|674.79|0
1662429000000|2022-09-06 01:50:00|675.39|674.89|675.19|674.69|675.49|674.99|675.19|674.69|0
1662429300000|2022-09-06 01:55:00|674.99|674.49|674.99|674.49|674.99|674.49|674.79|674.29|0
1662429600000|2022-09-06 02:00:00|674.89|674.39|675.19|674.69|675.39|674.89|674.79|674.29|0
1662429900000|2022-09-06 02:05:00|675.09|674.59|674.19|673.69|675.19|674.69|674.19|673.69|0
1662430200000|2022-09-06 02:10:00|674.29|673.79|674.79|674.29|674.79|674.29|674.19|673.69|0
1662430500000|2022-09-06 02:15:00|674.89|674.39|674.99|674.49|674.99|674.49|674.79|674.29|0
1662430800000|2022-09-06 02:20:00|674.89|674.39|674.79|674.29|674.99|674.49|674.59|674.09|0
1662431100000|2022-09-06 02:25:00|674.89|674.39|674.99|674.49|674.99|674.49|674.79|674.29|0
1662431400000|2022-09-06 02:30:00|674.79|674.29|674.79|674.29|674.99|674.49|674.39|673.89|0
1662431700000|2022-09-06 02:35:00|674.99|674.49|675.19|674.69|675.19|674.69|674.79|674.29|0
1662432000000|2022-09-06 02:40:00|675.29|674.79|675.49|674.99|675.59|675.09|675.09|674.59|0
1662432300000|2022-09-06 02:45:00|675.29|674.79|675.29|674.79|675.49|674.99|675.19|674.69|0
1662432600000|2022-09-06 02:50:00|675.19|674.69|675.49|674.99|675.49|674.99|675.19|674.69|0
1662432900000|2022-09-06 02:55:00|675.29|674.79|675.29|674.79|675.39|674.89|675.19|674.69|0
1662433200000|2022-09-06 03:00:00|675.19|674.69|674.79|674.29|675.29|674.79|674.79|674.29|0
1662433500000|2022-09-06 03:05:00|674.99|674.49|674.79|674.29|674.99|674.49|674.59|674.09|0
1662433800000|2022-09-06 03:10:00|674.59|674.09|674.19|673.69|674.79|674.29|674.19|673.69|0
1662434100000|2022-09-06 03:15:00|674.29|673.79|674.39|673.89|674.59|674.09|674.19|673.69|0
1662434400000|2022-09-06 03:20:00|674.49|673.99|674.39|673.89|674.59|674.09|674.39|673.89|0
1662434700000|2022-09-06 03:25:00|674.49|673.99|674.59|674.09|674.79|674.29|674.39|673.89|0
1662435000000|2022-09-06 03:30:00|674.49|673.99|674.59|674.09|674.59|674.09|674.39|673.89|0
1662435300000|2022-09-06 03:35:00|674.69|674.19|674.59|674.09|674.79|674.29|674.39|673.89|0
1662435600000|2022-09-06 03:40:00|674.69|674.19|674.19|673.69|674.69|674.19|674.19|673.69|0
1662435900000|2022-09-06 03:45:00|674.29|673.79|673.79|673.29|674.49|673.99|673.79|673.29|0
1662436200000|2022-09-06 03:50:00|673.59|673.09|673.39|672.89|673.59|673.09|673.19|672.69|0
1662436500000|2022-09-06 03:55:00|673.59|673.09|673.59|673.09|673.59|673.09|673.19|672.69|0
1662436800000|2022-09-06 04:00:00|673.79|673.29|673.99|673.49|673.99|673.49|673.79|673.29|0
1662437100000|2022-09-06 04:05:00|674.09|673.59|673.99|673.49|674.19|673.69|673.99|673.49|0
1662437400000|2022-09-06 04:10:00|674.09|673.59|674.19|673.69|674.19|673.69|673.99|673.49|0
1662437700000|2022-09-06 04:15:00|674.09|673.59|673.79|673.29|674.09|673.59|673.79|673.29|0
1662438000000|2022-09-06 04:20:00|673.99|673.49|674.29|673.79|674.39|673.89|673.79|673.29|0
1662438300000|2022-09-06 04:25:00|674.39|673.89|674.39|673.89|674.39|673.89|674.19|673.69|0
1662438600000|2022-09-06 04:30:00|674.19|673.69|674.19|673.69|674.39|673.89|674.19|673.69|0
1662438900000|2022-09-06 04:35:00|674.39|673.89|674.29|673.79|674.39|673.89|674.19|673.69|0
1662439200000|2022-09-06 04:40:00|674.39|673.89|673.99|673.49|674.39|673.89|673.99|673.49|0
1662439500000|2022-09-06 04:45:00|674.19|673.69|673.99|673.49|674.19|673.69|673.99|673.49|0
1662439800000|2022-09-06 04:50:00|674.09|673.59|674.19|673.69|674.19|673.69|673.99|673.49|0
1662440100000|2022-09-06 04:55:00|674.09|673.59|673.59|673.09|674.09|673.59|673.59|673.09|0
1662440400000|2022-09-06 05:00:00|673.69|673.19|673.19|672.69|673.69|673.19|673.19|672.69|0
1662440700000|2022-09-06 05:05:00|672.99|672.49|673.39|672.89|673.39|672.89|672.99|672.49|0
1662441000000|2022-09-06 05:10:00|673.49|672.99|673.39|672.89|673.49|672.99|673.19|672.69|0
1662441300000|2022-09-06 05:15:00|673.49|672.99|673.39|672.89|673.59|673.09|673.19|672.69|0
1662441600000|2022-09-06 05:20:00|673.29|672.79|673.79|673.29|673.79|673.29|673.19|672.69|0
1662441900000|2022-09-06 05:25:00|673.99|673.49|673.59|673.09|673.99|673.49|673.49|672.99|0
1662442200000|2022-09-06 05:30:00|673.69|673.19|673.39|672.89|673.69|673.19|673.19|672.69|0
1662442500000|2022-09-06 05:35:00|673.59|673.09|673.99|673.49|673.99|673.49|673.59|673.09|0
1662442800000|2022-09-06 05:40:00|673.89|673.39|673.79|673.29|673.99|673.49|673.79|673.29|0
1662443100000|2022-09-06 05:45:00|673.99|673.49|673.99|673.49|673.99|673.49|673.79|673.29|0
1662443400000|2022-09-06 05:50:00|674.09|673.59|673.79|673.29|674.19|673.69|673.59|673.09|0
1662443700000|2022-09-06 05:55:00|673.99|673.49|673.29|672.79|673.99|673.49|673.29|672.79|0
1662444000000|2022-09-06 06:00:00|673.39|672.89|672.09|671.79|673.39|672.89|671.99|671.69|63
1662444300000|2022-09-06 06:05:00|671.99|671.69|671.79|671.49|672.39|672.09|671.69|671.39|40
1662444600000|2022-09-06 06:10:00|671.69|671.39|671.79|671.49|671.89|671.59|671.49|671.19|37
1662444900000|2022-09-06 06:15:00|671.69|671.39|671.29|670.99|671.89|671.59|671.29|670.99|62
1662445200000|2022-09-06 06:20:00|671.39|671.09|671.89|671.59|671.99|671.69|671.29|670.99|40
1662445500000|2022-09-06 06:25:00|671.99|671.69|672.09|671.79|672.19|671.89|671.89|671.59|30
1662445800000|2022-09-06 06:30:00|672.19|671.89|672.69|672.39|672.99|672.69|672.09|671.79|44
1662446100000|2022-09-06 06:35:00|672.89|672.59|672.19|671.89|672.89|672.59|672.09|671.79|55
1662446400000|2022-09-06 06:40:00|672.29|671.99|672.19|671.89|672.59|672.29|672.19|671.89|31
1662446700000|2022-09-06 06:45:00|672.09|671.79|671.99|671.69|672.39|672.09|671.79|671.49|45
1662447000000|2022-09-06 06:50:00|671.89|671.59|671.39|671.09|671.89|671.59|670.99|670.69|83
1662447300000|2022-09-06 06:55:00|671.29|670.99|672.19|671.89|672.19|671.89|671.19|670.89|50
1662447600000|2022-09-06 07:00:00|672.09|671.99|674.79|674.69|675.29|675.19|671.19|671.09|614
1662447900000|2022-09-06 07:05:00|674.99|674.89|675.39|675.29|675.99|675.89|674.59|674.49|302
1662448200000|2022-09-06 07:10:00|675.49|675.39|676.09|675.99|676.79|676.69|675.19|675.09|335
1662448500000|2022-09-06 07:15:00|676.19|676.09|675.89|675.79|677.09|676.99|675.79|675.69|291
1662448800000|2022-09-06 07:20:00|675.99|675.89|677.79|677.69|677.89|677.79|675.99|675.89|194
1662449100000|2022-09-06 07:25:00|677.69|677.59|678.09|677.99|678.29|678.19|677.19|677.09|241
1662449400000|2022-09-06 07:30:00|677.99|677.89|676.39|676.29|678.09|677.99|676.29|676.19|216
1662449700000|2022-09-06 07:35:00|676.29|676.19|675.69|675.59|676.89|676.79|675.59|675.49|151
1662450000000|2022-09-06 07:40:00|675.67|675.57|675.37|675.27|676.27|676.17|675.27|675.17|192
1662450300000|2022-09-06 07:45:00|675.27|675.17|675.37|675.27|675.77|675.67|675.27|675.17|143
1662450600000|2022-09-06 07:50:00|675.27|675.17|674.67|674.57|675.37|675.27|674.37|674.27|185
1662450900000|2022-09-06 07:55:00|674.77|674.67|674.87|674.77|675.17|675.07|674.17|674.07|134
1662451200000|2022-09-06 08:00:00|674.97|674.87|674.67|674.57|675.37|675.27|674.57|674.47|161
1662451500000|2022-09-06 08:05:00|674.77|674.67|673.97|673.87|674.77|674.67|673.57|673.47|192
1662451800000|2022-09-06 08:10:00|673.87|673.77|674.07|673.97|674.07|673.97|673.07|672.97|187
1662452100000|2022-09-06 08:15:00|673.97|673.87|674.27|674.17|674.27|674.17|673.57|673.47|186
1662452400000|2022-09-06 08:20:00|674.17|674.07|673.97|673.87|674.97|674.87|673.87|673.77|165
1662452700000|2022-09-06 08:25:00|673.87|673.77|674.87|674.77|674.97|674.87|673.77|673.67|122
1662453000000|2022-09-06 08:30:00|674.97|674.87|674.47|674.37|675.17|675.07|674.17|674.07|146
1662453300000|2022-09-06 08:35:00|674.37|674.27|674.77|674.67|674.77|674.67|673.87|673.77|95
1662453600000|2022-09-06 08:40:00|674.67|674.57|675.07|674.97|675.57|675.47|674.67|674.57|99
1662453900000|2022-09-06 08:45:00|674.97|674.87|674.97|674.87|675.67|675.57|674.97|674.87|102
1662454200000|2022-09-06 08:50:00|675.07|674.97|675.87|675.77|675.97|675.87|674.77|674.67|83
1662454500000|2022-09-06 08:55:00|675.77|675.67|675.87|675.77|675.97|675.87|675.37|675.27|91
1662454800000|2022-09-06 09:00:00|675.97|675.87|674.27|674.17|675.97|675.87|674.17|674.07|96
1662455100000|2022-09-06 09:05:00|674.17|674.07|674.17|674.07|674.77|674.67|673.87|673.77|88
1662455400000|2022-09-06 09:10:00|674.07|673.97|674.27|674.17|674.47|674.37|673.97|673.87|97
1662455700000|2022-09-06 09:15:00|674.17|674.07|674.87|674.77|674.87|674.77|674.17|674.07|67
1662456000000|2022-09-06 09:20:00|674.77|674.67|675.57|675.47|675.67|675.57|674.47|674.37|138
1662456300000|2022-09-06 09:25:00|675.67|675.57|676.17|676.07|676.47|676.37|675.57|675.47|201
1662456600000|2022-09-06 09:30:00|676.27|676.17|676.77|676.67|676.87|676.77|675.67|675.57|97
1662456900000|2022-09-06 09:35:00|676.67|676.57|676.87|676.77|677.17|677.07|676.47|676.37|73
1662457200000|2022-09-06 09:40:00|676.77|676.67|676.77|676.67|677.57|677.47|676.67|676.57|254
1662457500000|2022-09-06 09:45:00|676.87|676.77|676.17|676.07|677.17|677.07|676.17|676.07|146
1662457800000|2022-09-06 09:50:00|676.27|676.17|676.57|676.47|676.97|676.87|676.07|675.97|95
1662458100000|2022-09-06 09:55:00|676.67|676.57|677.17|677.07|677.17|677.07|676.67|676.57|64
1662458400000|2022-09-06 10:00:00|677.07|676.97|677.17|677.07|677.27|677.17|676.87|676.77|71
1662458700000|2022-09-06 10:05:00|677.27|677.17|677.27|677.17|677.57|677.47|677.07|676.97|68
1662459000000|2022-09-06 10:10:00|677.17|677.07|678.07|677.97|678.17|678.07|677.17|677.07|91
1662459300000|2022-09-06 10:15:00|678.17|678.07|678.37|678.27|678.97|678.87|678.07|677.97|229
1662459600000|2022-09-06 10:20:00|678.47|678.37|678.57|678.47|678.57|678.47|677.77|677.67|232
1662459900000|2022-09-06 10:25:00|678.67|678.57|678.37|678.27|679.07|678.97|677.97|677.87|221
1662460200000|2022-09-06 10:30:00|678.27|678.17|677.87|677.77|678.27|678.17|677.47|677.37|132
1662460500000|2022-09-06 10:35:00|677.97|677.87|677.17|677.07|678.17|678.07|677.07|676.97|122
1662460800000|2022-09-06 10:40:00|677.07|676.97|677.07|676.97|677.27|677.17|676.77|676.67|87
1662461100000|2022-09-06 10:45:00|677.17|677.07|676.97|676.87|677.37|677.27|676.87|676.77|36
1662461400000|2022-09-06 10:50:00|676.87|676.77|676.77|676.67|677.07|676.97|676.37|676.27|96
1662461700000|2022-09-06 10:55:00|676.67|676.57|676.87|676.77|677.07|676.97|676.67|676.57|73
1662462000000|2022-09-06 11:00:00|676.77|676.67|676.87|676.77|676.97|676.87|676.37|676.27|41
1662462300000|2022-09-06 11:05:00|676.77|676.67|676.97|676.87|676.97|676.87|676.57|676.47|53
1662462600000|2022-09-06 11:10:00|676.87|676.77|676.57|676.47|676.97|676.87|676.47|676.37|38
1662462900000|2022-09-06 11:15:00|676.47|676.37|676.37|676.27|676.77|676.67|676.37|676.27|58
1662463200000|2022-09-06 11:20:00|676.27|676.17|675.67|675.57|676.67|676.57|675.57|675.47|130
1662463500000|2022-09-06 11:25:00|675.77|675.67|675.67|675.57|675.97|675.87|675.37|675.27|93
1662463800000|2022-09-06 11:30:00|675.57|675.47|675.57|675.47|675.77|675.67|675.17|675.07|70
1662464100000|2022-09-06 11:35:00|675.37|675.27|674.67|674.57|675.47|675.37|674.67|674.57|87
1662464400000|2022-09-06 11:40:00|674.68|674.58|674.78|674.68|674.78|674.68|674.28|674.18|147
1662464700000|2022-09-06 11:45:00|674.88|674.78|674.78|674.68|675.08|674.98|674.58|674.48|69
1662465000000|2022-09-06 11:50:00|674.68|674.58|675.08|674.98|675.18|675.08|674.28|674.18|44
1662465300000|2022-09-06 11:55:00|675.18|675.08|675.78|675.68|675.98|675.88|675.18|675.08|40
1662465600000|2022-09-06 12:00:00|675.88|675.78|676.28|676.18|676.28|676.18|675.68|675.58|60
1662465900000|2022-09-06 12:05:00|676.18|676.08|676.48|676.38|676.48|676.38|675.88|675.78|72
1662466200000|2022-09-06 12:10:00|676.38|676.28|676.28|676.18|676.48|676.38|676.08|675.98|57
1662466500000|2022-09-06 12:15:00|676.38|676.28|675.48|675.38|676.38|676.28|675.48|675.38|98
1662466800000|2022-09-06 12:20:00|675.58|675.48|675.38|675.28|675.88|675.78|675.28|675.18|112
1662467100000|2022-09-06 12:25:00|675.48|675.38|674.98|674.88|675.78|675.68|674.88|674.78|55
1662467400000|2022-09-06 12:30:00|674.88|674.78|675.18|675.08|675.38|675.28|674.68|674.58|84
1662467700000|2022-09-06 12:35:00|675.08|674.98|675.78|675.68|675.88|675.78|675.08|674.98|43
1662468000000|2022-09-06 12:40:00|675.88|675.78|676.08|675.98|676.28|676.18|675.78|675.68|48
1662468300000|2022-09-06 12:45:00|675.98|675.88|676.18|676.08|676.28|676.18|675.48|675.38|51
1662468600000|2022-09-06 12:50:00|676.28|676.18|676.28|676.18|676.38|676.28|675.98|675.88|97
1662468900000|2022-09-06 12:55:00|676.38|676.28|676.28|676.18|676.78|676.68|676.18|676.08|60
1662469200000|2022-09-06 13:00:00|676.38|676.28|676.18|676.08|676.88|676.78|676.08|675.98|131
1662469500000|2022-09-06 13:05:00|676.08|675.98|676.28|676.18|676.48|676.38|675.88|675.78|88
1662469800000|2022-09-06 13:10:00|676.18|676.08|676.58|676.48|676.68|676.58|676.08|675.98|104
1662470100000|2022-09-06 13:15:00|676.48|676.38|677.08|676.98|677.08|676.98|676.38|676.28|49
1662470400000|2022-09-06 13:20:00|676.98|676.88|676.78|676.68|677.18|677.08|676.68|676.58|104
1662470700000|2022-09-06 13:25:00|676.68|676.58|675.68|675.58|676.68|676.58|675.58|675.48|143
1662471000000|2022-09-06 13:30:00|675.78|675.68|675.68|675.58|676.38|676.28|675.38|675.28|312
1662471300000|2022-09-06 13:35:00|675.58|675.48|673.88|673.78|676.38|676.28|673.88|673.78|220
1662471600000|2022-09-06 13:40:00|673.78|673.68|673.78|673.68|674.58|674.48|673.48|673.38|208
1662471900000|2022-09-06 13:45:00|673.68|673.58|673.18|673.08|673.88|673.78|672.98|672.88|216
1662472200000|2022-09-06 13:50:00|673.08|672.98|671.68|671.58|673.38|673.28|671.38|671.28|374
1662472500000|2022-09-06 13:55:00|671.58|671.48|672.68|672.58|672.78|672.68|671.38|671.28|334
1662472800000|2022-09-06 14:00:00|672.48|672.38|670.48|670.38|672.78|672.68|669.68|669.58|452
1662473100000|2022-09-06 14:05:00|670.38|670.28|669.58|669.48|670.68|670.58|669.08|668.98|316
1662473400000|2022-09-06 14:10:00|669.61|669.51|669.81|669.71|669.91|669.81|668.61|668.51|395
1662473700000|2022-09-06 14:15:00|669.71|669.61|670.41|670.31|670.41|670.31|669.11|669.01|244
1662474000000|2022-09-06 14:20:00|670.31|670.21|669.81|669.71|670.41|670.31|669.01|668.91|194
1662474300000|2022-09-06 14:25:00|669.71|669.61|671.71|671.61|671.91|671.81|669.51|669.41|259
1662474600000|2022-09-06 14:30:00|671.61|671.51|672.31|672.21|672.31|672.21|671.11|671.01|115
1662474900000|2022-09-06 14:35:00|672.21|672.11|673.51|673.41|673.61|673.51|671.41|671.31|150
1662475200000|2022-09-06 14:40:00|673.61|673.51|674.51|674.41|674.61|674.51|673.61|673.51|268
1662475500000|2022-09-06 14:45:00|674.41|674.31|674.51|674.41|675.01|674.91|674.01|673.91|243
1662475800000|2022-09-06 14:50:00|674.61|674.51|675.41|675.31|676.31|676.21|674.51|674.41|273
1662476100000|2022-09-06 14:55:00|675.31|675.21|676.21|676.11|677.01|676.91|675.31|675.21|235
1662476400000|2022-09-06 15:00:00|676.11|676.01|675.61|675.51|676.31|676.21|675.21|675.11|193
1662476700000|2022-09-06 15:05:00|675.71|675.61|676.41|676.31|677.11|677.01|675.41|675.31|165
1662477000000|2022-09-06 15:10:00|676.51|676.41|675.61|675.51|676.51|676.41|675.41|675.31|191
1662477300000|2022-09-06 15:15:00|675.51|675.41|675.41|675.31|675.61|675.51|674.81|674.71|239
1662477600000|2022-09-06 15:20:00|675.31|675.21|675.71|675.61|676.11|676.01|675.01|674.91|212
1662477900000|2022-09-06 15:25:00|675.61|675.51|674.61|674.51|676.01|675.91|674.61|674.51|376
1662478200000|2022-09-06 15:30:00|674.71|674.41|675.31|675.01|676.51|676.21|674.31|674.01|552
1662478500000|2022-09-06 15:35:00|675.41|675.11|675.11|674.81|676.11|675.81|674.51|674.21|304
1662478800000|2022-09-06 15:40:00|675.01|674.71|675.41|675.11|676.51|676.21|674.71|674.41|62
1662479100000|2022-09-06 15:45:00|675.51|675.21|674.51|674.21|675.91|675.61|674.31|674.01|44
1662479400000|2022-09-06 15:50:00|674.41|674.11|675.81|675.51|675.91|675.61|674.31|674.01|61
1662479700000|2022-09-06 15:55:00|675.71|675.41|675.51|675.21|676.11|675.81|675.51|675.21|51
1662480000000|2022-09-06 16:00:00|675.41|675.11|675.51|675.21|676.11|675.81|675.11|674.81|42
1662480300000|2022-09-06 16:05:00|675.61|675.31|674.21|673.91|676.01|675.71|674.01|673.71|66
1662480600000|2022-09-06 16:10:00|674.31|674.01|673.61|673.31|674.31|674.01|673.61|673.31|26
1662480900000|2022-09-06 16:15:00|673.51|673.21|672.81|672.51|673.71|673.41|672.41|672.11|46
1662481200000|2022-09-06 16:20:00|672.71|672.41|672.11|671.81|673.11|672.81|671.81|671.51|23
1662481500000|2022-09-06 16:25:00|672.01|671.71|672.91|672.61|672.91|672.61|671.61|671.31|75
1662481800000|2022-09-06 16:30:00|672.81|672.51|672.41|672.11|673.21|672.91|672.41|672.11|41
1662482100000|2022-09-06 16:35:00|672.51|672.21|672.71|672.41|673.01|672.71|672.41|672.11|20
1662482400000|2022-09-06 16:40:00|672.81|672.51|673.61|673.31|673.61|673.31|672.11|671.81|27
1662482700000|2022-09-06 16:45:00|673.71|673.41|673.81|673.51|673.81|673.51|673.21|672.91|12
1662483000000|2022-09-06 16:50:00|673.91|673.61|673.81|673.51|674.01|673.71|673.11|672.81|21
1662483300000|2022-09-06 16:55:00|673.91|673.61|673.71|673.41|674.11|673.81|673.61|673.31|9
1662483600000|2022-09-06 17:00:00|673.61|673.31|673.01|672.71|673.71|673.41|672.71|672.41|17
1662483900000|2022-09-06 17:05:00|672.91|672.61|671.51|671.21|672.91|672.61|671.51|671.21|20
1662484200000|2022-09-06 17:10:00|671.41|671.11|671.21|670.91|671.71|671.41|671.01|670.71|32
1662484500000|2022-09-06 17:15:00|671.11|670.81|671.41|671.11|671.51|671.21|670.81|670.51|18
1662484800000|2022-09-06 17:20:00|671.51|671.21|671.41|671.11|671.61|671.31|671.11|670.81|14
1662485100000|2022-09-06 17:25:00|671.31|671.01|671.11|670.81|671.41|671.11|671.01|670.71|14
1662485400000|2022-09-06 17:30:00|671.01|670.71|672.01|671.71|672.21|671.91|671.01|670.71|24
1662485700000|2022-09-06 17:35:00|671.91|671.61|672.11|671.81|672.11|671.81|671.61|671.31|4
1662486000000|2022-09-06 17:40:00|672.01|671.71|671.41|671.11|672.01|671.71|671.11|670.81|21
1662486300000|2022-09-06 17:45:00|671.51|671.21|670.81|670.51|671.61|671.31|670.71|670.41|17
1662486600000|2022-09-06 17:50:00|670.71|670.41|670.81|670.51|670.91|670.61|670.31|670.01|38
1662486900000|2022-09-06 17:55:00|670.91|670.61|671.91|671.61|671.91|671.61|670.91|670.61|25
1662487200000|2022-09-06 18:00:00|671.81|671.51|672.11|671.81|672.41|672.11|671.61|671.31|29
1662487500000|2022-09-06 18:05:00|672.01|671.71|672.21|671.91|672.31|672.01|671.81|671.51|14
1662487800000|2022-09-06 18:10:00|672.31|672.01|673.31|673.01|673.51|673.21|672.21|671.91|38
1662488100000|2022-09-06 18:15:00|673.21|672.91|673.21|672.91|673.61|673.31|673.01|672.71|31
1662488400000|2022-09-06 18:20:00|673.31|673.01|673.01|672.71|673.31|673.01|672.61|672.31|15
1662488700000|2022-09-06 18:25:00|673.11|672.81|672.61|672.31|673.11|672.81|672.51|672.21|7
1662489000000|2022-09-06 18:30:00|672.71|672.41|672.21|671.91|672.91|672.61|671.71|671.41|25
1662489300000|2022-09-06 18:35:00|672.31|672.01|672.41|672.11|672.71|672.41|672.01|671.71|16
1662489600000|2022-09-06 18:40:00|672.31|672.01|671.81|671.51|672.31|672.01|671.61|671.31|8
1662489900000|2022-09-06 18:45:00|671.61|671.31|671.91|671.61|672.01|671.71|671.31|671.01|8
1662490200000|2022-09-06 18:50:00|671.81|671.51|671.51|671.21|671.91|671.61|670.91|670.61|8
1662490500000|2022-09-06 18:55:00|671.41|671.11|671.01|670.71|671.91|671.61|671.01|670.71|9
1662490800000|2022-09-06 19:00:00|671.11|670.81|670.91|670.61|671.41|671.11|670.71|670.41|11
1662491100000|2022-09-06 19:05:00|671.01|670.71|672.01|671.71|672.01|671.71|670.91|670.61|10
1662491400000|2022-09-06 19:10:00|671.91|671.61|671.81|671.51|672.31|672.01|671.71|671.41|25
1662491700000|2022-09-06 19:15:00|671.71|671.41|671.51|671.21|672.51|672.21|671.51|671.21|40
1662492000000|2022-09-06 19:20:00|671.41|671.11|671.31|671.01|671.61|671.31|670.41|670.11|33
1662492300000|2022-09-06 19:25:00|671.21|670.91|671.01|670.71|671.61|671.31|671.01|670.71|12
1662492600000|2022-09-06 19:30:00|671.11|670.81|670.21|669.91|671.11|670.81|669.91|669.61|34
1662492900000|2022-09-06 19:35:00|670.31|670.01|670.51|670.21|670.71|670.41|670.31|670.01|14
1662493200000|2022-09-06 19:40:00|670.61|670.31|671.81|671.51|671.91|671.61|670.61|670.31|10
1662493500000|2022-09-06 19:45:00|671.71|671.41|671.31|671.01|671.91|671.61|670.81|670.51|28
1662493800000|2022-09-06 19:50:00|671.01|670.71|670.81|670.51|671.21|670.91|670.51|670.21|39
1662494100000|2022-09-06 19:55:00|670.71|670.41|671.31|670.81|671.31|671.01|670.31|670.01|59
1662494400000|2022-09-06 20:00:00|671.21|670.71|670.71|670.21|671.31|670.81|670.51|670.01|0
1662494700000|2022-09-06 20:05:00|670.81|670.31|670.41|669.91|670.81|670.31|670.31|669.81|0
1662495000000|2022-09-06 20:10:00|670.51|670.01|670.51|670.01|670.71|670.21|670.31|669.81|0
1662495300000|2022-09-06 20:15:00|670.61|670.11|670.91|670.41|670.91|670.41|670.41|669.91|0
1662495600000|2022-09-06 20:20:00|670.81|670.31|670.61|670.11|671.01|670.51|670.61|670.11|0
1662495900000|2022-09-06 20:25:00|670.51|670.01|670.41|669.91|670.61|670.11|670.31|669.81|0
1662496200000|2022-09-06 20:30:00|670.31|669.81|670.41|669.91|670.41|669.91|670.21|669.71|0
1662496500000|2022-09-06 20:35:00|670.31|669.81|670.41|669.91|670.51|670.01|670.31|669.81|0
1662496800000|2022-09-06 20:40:00|670.51|670.01|670.81|670.31|670.81|670.31|670.51|670.01|0
1662497100000|2022-09-06 20:45:00|670.71|670.21|670.81|670.31|670.81|670.31|670.61|670.11|0
1662497400000|2022-09-06 20:50:00|670.91|670.41|670.61|670.11|670.91|670.41|670.61|670.11|0
1662497700000|2022-09-06 20:55:00|670.71|670.21|670.91|670.41|671.01|670.51|670.61|670.11|0
1662498000000|2022-09-06 21:00:00|671.01|670.51|670.91|670.41|671.01|670.51|670.91|670.41|0
1662498300000|2022-09-06 21:05:00|670.81|670.31|670.81|670.31|670.91|670.41|670.81|670.31|0
1662498900000|2022-09-06 21:15:00|670.91|670.41|670.91|670.41|670.91|670.41|670.91|670.41|0
1662499200000|2022-09-06 21:20:00|670.81|670.31|670.71|670.21|670.91|670.41|670.71|670.21|0
1662499500000|2022-09-06 21:25:00|670.81|670.31|670.81|670.31|670.81|670.31|670.81|670.31|0
1662500100000|2022-09-06 21:35:00|670.71|670.21|670.81|670.31|670.81|670.31|670.71|670.21|0
1662500700000|2022-09-06 21:45:00|670.71|670.21|670.71|670.21|670.71|670.21|670.71|670.21|0
1662501300000|2022-09-06 21:55:00|670.81|670.31|670.81|670.31|670.81|670.31|670.71|670.21|0
1662501600000|2022-09-06 22:00:00|670.91|670.41|671.01|670.51|671.01|670.51|670.51|670.01|0
1662501900000|2022-09-06 22:05:00|670.91|670.41|671.01|670.51|671.01|670.51|670.71|670.21|0
1662502200000|2022-09-06 22:10:00|671.11|670.61|671.31|670.81|671.41|670.91|671.11|670.61|0
1662502500000|2022-09-06 22:15:00|671.41|670.91|671.41|670.91|671.41|670.91|671.01|670.51|0
1662502800000|2022-09-06 22:20:00|671.31|670.81|671.11|670.61|671.41|670.91|671.11|670.61|0
1662503100000|2022-09-06 22:25:00|671.21|670.71|671.31|670.81|671.31|670.81|671.11|670.61|0
1662503400000|2022-09-06 22:30:00|671.41|670.91|671.11|670.61|671.41|670.91|671.11|670.61|0
1662503700000|2022-09-06 22:35:00|671.01|670.51|671.01|670.51|671.11|670.61|670.91|670.41|0
1662504000000|2022-09-06 22:40:00|671.11|670.61|671.11|670.61|671.21|670.71|671.01|670.51|0
1662504300000|2022-09-06 22:45:00|671.01|670.51|671.31|670.81|671.31|670.81|671.01|670.51|0
1662504600000|2022-09-06 22:50:00|671.21|670.71|671.11|670.61|671.31|670.81|671.01|670.51|0
1662504900000|2022-09-06 22:55:00|671.21|670.71|671.11|670.61|671.31|670.81|671.11|670.61|0
1662505200000|2022-09-06 23:00:00|671.21|670.71|670.91|670.41|671.31|670.81|670.91|670.41|0
1662505500000|2022-09-06 23:05:00|671.01|670.51|670.41|669.91|671.01|670.51|670.31|669.81|0
1662505800000|2022-09-06 23:10:00|670.31|669.81|670.41|669.91|670.41|669.91|670.21|669.71|0
1662506100000|2022-09-06 23:15:00|670.51|670.01|670.51|670.01|670.71|670.21|670.51|670.01|0
1662506400000|2022-09-06 23:20:00|670.61|670.11|670.81|670.31|670.81|670.31|670.61|670.11|0
1662506700000|2022-09-06 23:25:00|670.91|670.41|670.51|670.01|670.91|670.41|670.51|670.01|0
1662507000000|2022-09-06 23:30:00|670.61|670.11|670.71|670.21|670.91|670.41|670.51|670.01|0
1662507300000|2022-09-06 23:35:00|670.81|670.31|670.81|670.31|670.91|670.41|670.71|670.21|0
1662507600000|2022-09-06 23:40:00|670.91|670.41|671.01|670.51|671.11|670.61|670.91|670.41|0
1662507900000|2022-09-06 23:45:00|670.91|670.41|670.71|670.21|671.01|670.51|670.51|670.01|0
1662508200000|2022-09-06 23:50:00|670.61|670.11|670.51|670.01|670.81|670.31|670.41|669.91|0
1662508500000|2022-09-06 23:55:00|670.41|669.91|670.51|670.01|670.61|670.11|670.31|669.81|0
1662508800000|2022-09-07 00:00:00|670.41|669.91|670.31|669.81|670.71|670.21|669.61|669.11|0
1662509100000|2022-09-07 00:05:00|670.21|669.71|670.81|670.31|670.81|670.31|670.21|669.71|0
1662509400000|2022-09-07 00:10:00|670.71|670.21|670.31|669.81|670.71|670.21|670.01|669.51|0
1662509700000|2022-09-07 00:15:00|670.21|669.71|667.91|667.41|670.31|669.81|667.81|667.31|0
1662510000000|2022-09-07 00:20:00|668.01|667.51|666.71|666.21|668.01|667.51|666.31|665.81|0
1662510300000|2022-09-07 00:25:00|666.51|666.01|666.71|666.21|666.71|666.21|666.41|665.91|0
1662510600000|2022-09-07 00:30:00|666.51|666.01|666.31|665.81|667.11|666.61|666.01|665.51|0
1662510900000|2022-09-07 00:35:00|666.41|665.91|666.31|665.81|666.61|666.11|665.91|665.41|0
1662511200000|2022-09-07 00:40:00|666.11|665.61|665.71|665.21|666.21|665.71|665.71|665.21|0
1662511500000|2022-09-07 00:45:00|665.91|665.41|665.91|665.41|666.11|665.61|665.51|665.01|0
1662511800000|2022-09-07 00:50:00|666.11|665.61|666.31|665.81|666.51|666.01|665.91|665.41|0
1662512100000|2022-09-07 00:55:00|666.11|665.61|666.31|665.81|666.71|666.21|665.91|665.41|0
1662512400000|2022-09-07 01:00:00|666.11|665.61|665.61|665.11|666.31|665.81|665.61|665.11|0
1662512700000|2022-09-07 01:05:00|665.81|665.31|665.81|665.31|665.91|665.41|665.61|665.11|0
1662513000000|2022-09-07 01:10:00|665.71|665.21|666.01|665.51|666.11|665.61|665.61|665.11|0
1662513300000|2022-09-07 01:15:00|665.91|665.41|665.51|665.01|666.11|665.61|665.31|664.81|0
1662513600000|2022-09-07 01:20:00|665.71|665.21|665.41|664.91|665.91|665.41|665.31|664.81|0
1662513900000|2022-09-07 01:25:00|665.31|664.81|665.71|665.21|665.91|665.41|665.21|664.71|0
1662514200000|2022-09-07 01:30:00|666.11|665.61|666.31|665.81|666.31|665.81|665.61|665.11|0
1662514500000|2022-09-07 01:35:00|666.21|665.71|666.41|665.91|666.51|666.01|665.81|665.31|0
1662514800000|2022-09-07 01:40:00|666.51|666.01|666.31|665.81|666.51|666.01|666.31|665.81|0
1662515100000|2022-09-07 01:45:00|666.21|665.71|666.71|666.21|666.71|666.21|666.21|665.71|0
1662515400000|2022-09-07 01:50:00|666.91|666.41|666.91|666.41|667.11|666.61|666.71|666.21|0
1662515700000|2022-09-07 01:55:00|666.71|666.21|666.71|666.21|666.71|666.21|666.51|666.01|0
1662516000000|2022-09-07 02:00:00|666.51|666.01|666.71|666.21|666.71|666.21|666.51|666.01|0
1662516300000|2022-09-07 02:05:00|666.51|666.01|666.71|666.21|666.71|666.21|666.51|666.01|0
1662516600000|2022-09-07 02:10:00|666.51|666.01|666.41|665.91|666.71|666.21|666.21|665.71|0
1662516900000|2022-09-07 02:15:00|666.21|665.71|666.21|665.71|666.41|665.91|666.21|665.71|0
1662517200000|2022-09-07 02:20:00|666.31|665.81|666.61|666.11|666.61|666.11|666.21|665.71|0
1662517500000|2022-09-07 02:25:00|666.41|665.91|667.11|666.61|667.11|666.61|666.41|665.91|0
1662517800000|2022-09-07 02:30:00|667.21|666.71|667.41|666.91|667.51|667.01|667.21|666.71|0
1662518100000|2022-09-07 02:35:00|667.51|667.01|667.01|666.51|667.71|667.21|666.81|666.31|0
1662518700000|2022-09-07 02:45:00|666.81|666.31|667.01|666.51|667.01|666.51|666.81|666.31|0
1662519000000|2022-09-07 02:50:00|667.11|666.61|666.41|665.91|667.21|666.71|666.41|665.91|0
1662519300000|2022-09-07 02:55:00|666.61|666.11|666.41|665.91|666.61|666.11|666.41|665.91|0
1662519600000|2022-09-07 03:00:00|666.61|666.11|666.41|665.91|666.61|666.11|666.21|665.71|0
1662519900000|2022-09-07 03:05:00|666.31|665.81|666.01|665.51|666.41|665.91|666.01|665.51|0
1662520200000|2022-09-07 03:10:00|665.91|665.41|666.01|665.51|666.01|665.51|665.71|665.21|0
1662520500000|2022-09-07 03:15:00|665.81|665.31|665.61|665.11|666.01|665.51|665.61|665.11|0
1662520800000|2022-09-07 03:20:00|665.81|665.31|665.81|665.31|665.81|665.31|665.61|665.11|0
1662521100000|2022-09-07 03:25:00|665.71|665.21|666.21|665.71|666.21|665.71|665.61|665.11|0
1662521400000|2022-09-07 03:30:00|666.01|665.51|665.81|665.31|666.01|665.51|665.71|665.21|0
1662521700000|2022-09-07 03:35:00|665.71|665.21|665.41|664.91|665.71|665.21|665.41|664.91|0
1662522000000|2022-09-07 03:40:00|665.61|665.11|665.61|665.11|665.61|665.11|665.41|664.91|0
1662522300000|2022-09-07 03:45:00|665.71|665.21|665.81|665.31|665.81|665.31|665.61|665.11|0
1662522600000|2022-09-07 03:50:00|665.61|665.11|666.21|665.71|666.41|665.91|665.61|665.11|0
1662523200000|2022-09-07 04:00:00|666.11|665.61|665.81|665.31|666.21|665.71|665.81|665.31|0
1662523800000|2022-09-07 04:10:00|666.01|665.51|665.61|665.11|666.01|665.51|665.61|665.11|0
1662524100000|2022-09-07 04:15:00|665.81|665.31|665.61|665.11|665.81|665.31|665.61|665.11|0
1662524400000|2022-09-07 04:20:00|665.41|664.91|665.41|664.91|665.61|665.11|665.41|664.91|0
1662524700000|2022-09-07 04:25:00|665.61|665.11|665.61|665.11|665.61|665.11|665.41|664.91|0
1662525000000|2022-09-07 04:30:00|665.81|665.31|666.21|665.71|666.41|665.91|665.81|665.31|0
1662525300000|2022-09-07 04:35:00|666.41|665.91|666.61|666.11|666.81|666.31|666.41|665.91|0
1662525600000|2022-09-07 04:40:00|666.41|665.91|666.51|666.01|666.61|666.11|666.41|665.91|0
1662525900000|2022-09-07 04:45:00|666.41|665.91|666.81|666.31|666.81|666.31|666.41|665.91|0
1662526200000|2022-09-07 04:50:00|666.71|666.21|667.31|666.81|667.41|666.91|666.71|666.21|0
1662526500000|2022-09-07 04:55:00|667.41|666.91|667.21|666.71|667.51|667.01|667.21|666.71|0
1662526800000|2022-09-07 05:00:00|667.31|666.81|667.01|666.51|667.41|666.91|667.01|666.51|0
1662527100000|2022-09-07 05:05:00|667.11|666.61|667.71|667.21|667.71|667.21|667.01|666.51|0
1662527400000|2022-09-07 05:10:00|667.91|667.41|667.71|667.21|667.91|667.41|667.51|667.01|0
1662527700000|2022-09-07 05:15:00|667.91|667.41|668.11|667.61|668.11|667.61|667.71|667.21|0
1662528000000|2022-09-07 05:20:00|668.01|667.51|668.11|667.61|668.11|667.61|667.91|667.41|0
1662528300000|2022-09-07 05:25:00|668.01|667.51|667.71|667.21|668.11|667.61|667.61|667.11|0
1662528600000|2022-09-07 05:30:00|667.81|667.31|667.41|666.91|667.91|667.41|667.41|666.91|0
1662528900000|2022-09-07 05:35:00|667.31|666.81|667.31|666.81|667.51|667.01|667.31|666.81|0
1662529200000|2022-09-07 05:40:00|667.51|667.01|667.51|667.01|667.51|667.01|667.31|666.81|0
1662529500000|2022-09-07 05:45:00|667.71|667.21|667.71|667.21|668.11|667.61|667.71|667.21|0
1662529800000|2022-09-07 05:50:00|667.51|667.01|667.31|666.81|667.71|667.21|667.11|666.61|0
1662530100000|2022-09-07 05:55:00|667.51|667.01|667.61|667.11|667.81|667.31|667.41|666.91|0
1662530400000|2022-09-07 06:00:00|667.51|667.21|666.91|666.61|668.41|668.11|666.71|666.41|118
1662530700000|2022-09-07 06:05:00|666.81|666.51|667.11|666.81|667.31|667.01|666.71|666.41|36
1662531000000|2022-09-07 06:10:00|667.21|666.91|668.11|667.81|668.21|667.91|667.21|666.91|16
1662531300000|2022-09-07 06:15:00|668.21|667.91|668.71|668.41|669.01|668.71|668.01|667.71|35
1662531600000|2022-09-07 06:20:00|668.81|668.51|669.51|669.21|669.71|669.41|668.81|668.51|22
1662531900000|2022-09-07 06:25:00|669.71|669.41|669.01|668.71|669.71|669.41|668.81|668.51|20
1662532200000|2022-09-07 06:30:00|668.91|668.61|669.21|668.91|669.21|668.91|668.61|668.31|24
1662532500000|2022-09-07 06:35:00|669.11|668.81|669.21|668.91|669.41|669.11|669.01|668.71|10
1662532800000|2022-09-07 06:40:00|669.31|669.01|669.61|669.31|669.81|669.51|669.21|668.91|23
1662533100000|2022-09-07 06:45:00|669.51|669.21|670.01|669.71|670.21|669.91|669.51|669.21|32
1662533400000|2022-09-07 06:50:00|670.11|669.81|669.61|669.31|670.21|669.91|669.51|669.21|59
1662533700000|2022-09-07 06:55:00|669.71|669.41|668.81|668.51|670.01|669.71|668.71|668.41|123
1662534000000|2022-09-07 07:00:00|668.71|668.61|668.21|668.11|669.41|669.31|667.41|667.31|835
1662534300000|2022-09-07 07:05:00|668.11|668.01|667.61|667.51|669.01|668.91|667.61|667.51|329
1662534600000|2022-09-07 07:10:00|667.71|667.61|667.41|667.31|668.21|668.11|666.51|666.41|413
1662534900000|2022-09-07 07:15:00|667.31|667.21|666.81|666.71|668.01|667.91|666.71|666.61|251
1662535200000|2022-09-07 07:20:00|666.71|666.61|666.51|666.41|667.91|667.81|666.41|666.31|313
1662535500000|2022-09-07 07:25:00|666.41|666.31|666.11|666.01|666.61|666.51|665.61|665.51|327
1662535800000|2022-09-07 07:30:00|666.01|665.91|667.31|667.21|667.31|667.21|664.91|664.81|466
1662536100000|2022-09-07 07:35:00|667.21|667.11|668.01|667.91|668.51|668.41|666.91|666.81|299
1662536400000|2022-09-07 07:40:00|667.94|667.84|668.84|668.74|669.04|668.94|667.94|667.84|189
1662536700000|2022-09-07 07:45:00|668.94|668.84|670.24|670.14|670.44|670.34|668.94|668.84|229
1662537000000|2022-09-07 07:50:00|670.14|670.04|670.14|670.04|670.34|670.24|669.44|669.34|164
1662537300000|2022-09-07 07:55:00|670.24|670.14|671.14|671.04|671.24|671.14|670.14|670.04|232
1662537600000|2022-09-07 08:00:00|671.04|670.94|672.14|672.04|672.14|672.04|670.54|670.44|353
1662537900000|2022-09-07 08:05:00|672.24|672.14|671.94|671.84|672.64|672.54|671.64|671.54|324
1662538200000|2022-09-07 08:10:00|672.04|671.94|671.24|671.14|672.04|671.94|670.94|670.84|190
1662538500000|2022-09-07 08:15:00|671.34|671.24|671.44|671.34|671.74|671.64|670.84|670.74|149
1662538800000|2022-09-07 08:20:00|671.54|671.44|671.04|670.94|671.64|671.54|670.74|670.64|99
1662539100000|2022-09-07 08:25:00|670.94|670.84|670.84|670.74|671.34|671.24|670.54|670.44|112
1662539400000|2022-09-07 08:30:00|670.74|670.64|671.04|670.94|671.24|671.14|670.74|670.64|80
1662539700000|2022-09-07 08:35:00|670.94|670.84|670.24|670.14|671.24|671.14|670.24|670.14|96
1662540000000|2022-09-07 08:40:00|670.34|670.24|670.74|670.64|670.74|670.64|669.84|669.74|103
1662540300000|2022-09-07 08:45:00|670.84|670.74|671.04|670.94|671.04|670.94|670.54|670.44|59
1662540600000|2022-09-07 08:50:00|671.14|671.04|671.34|671.24|671.44|671.34|670.24|670.14|74
1662540900000|2022-09-07 08:55:00|671.24|671.14|671.64|671.54|671.74|671.64|671.24|671.14|73
1662541200000|2022-09-07 09:00:00|671.74|671.64|670.34|670.24|671.74|671.64|670.24|670.14|165
1662541500000|2022-09-07 09:05:00|670.24|670.14|670.04|669.94|670.64|670.54|669.84|669.74|204
1662541800000|2022-09-07 09:10:00|670.14|670.04|670.24|670.14|670.74|670.64|669.94|669.84|193
1662542100000|2022-09-07 09:15:00|670.34|670.24|670.74|670.64|671.14|671.04|670.34|670.24|67
1662542400000|2022-09-07 09:20:00|670.84|670.74|670.74|670.64|671.24|671.14|670.64|670.54|111
1662542700000|2022-09-07 09:25:00|670.64|670.54|670.64|670.54|670.84|670.74|670.14|670.04|80
1662543000000|2022-09-07 09:30:00|670.74|670.64|670.74|670.64|670.84|670.74|670.14|670.04|91
1662543300000|2022-09-07 09:35:00|670.84|670.74|670.54|670.44|671.34|671.24|670.54|670.44|87
1662543600000|2022-09-07 09:40:00|670.44|670.34|670.94|670.84|671.14|671.04|670.44|670.34|78
1662543900000|2022-09-07 09:45:00|671.04|670.94|671.44|671.34|671.54|671.44|670.54|670.44|90
1662544200000|2022-09-07 09:50:00|671.34|671.24|671.24|671.14|671.44|671.34|671.04|670.94|45
1662544500000|2022-09-07 09:55:00|671.34|671.24|671.84|671.74|671.94|671.84|671.34|671.24|84
1662544800000|2022-09-07 10:00:00|671.74|671.64|671.54|671.44|672.04|671.94|671.44|671.34|94
1662545100000|2022-09-07 10:05:00|671.44|671.34|671.64|671.54|672.14|672.04|671.44|671.34|129
1662545400000|2022-09-07 10:10:00|671.74|671.64|671.34|671.24|671.84|671.74|671.24|671.14|59
1662545700000|2022-09-07 10:15:00|671.44|671.34|671.34|671.24|671.44|671.34|670.54|670.44|146
1662546000000|2022-09-07 10:20:00|671.44|671.34|672.24|672.14|672.24|672.14|671.14|671.04|67
1662546300000|2022-09-07 10:25:00|672.14|672.04|672.24|672.14|672.44|672.34|671.94|671.84|118
1662546600000|2022-09-07 10:30:00|672.34|672.24|671.34|671.24|672.44|672.34|671.24|671.14|180
1662546900000|2022-09-07 10:35:00|671.24|671.14|671.64|671.54|671.94|671.84|671.14|671.04|192
1662547200000|2022-09-07 10:40:00|671.54|671.44|671.24|671.14|671.64|671.54|671.04|670.94|131
1662547500000|2022-09-07 10:45:00|671.34|671.24|670.74|670.64|671.34|671.24|670.24|670.14|100
1662547800000|2022-09-07 10:50:00|670.84|670.74|671.54|671.44|671.54|671.44|670.74|670.64|61
1662548100000|2022-09-07 10:55:00|671.44|671.34|671.14|671.04|671.54|671.44|670.84|670.74|65
1662548400000|2022-09-07 11:00:00|671.24|671.14|671.34|671.24|671.34|671.24|670.94|670.84|103
1662548700000|2022-09-07 11:05:00|671.44|671.34|671.34|671.24|671.84|671.74|670.94|670.84|134
1662549000000|2022-09-07 11:10:00|671.24|671.14|672.04|671.94|672.14|672.04|671.24|671.14|63
1662549300000|2022-09-07 11:15:00|672.14|672.04|671.44|671.34|672.14|672.04|671.44|671.34|97
1662549600000|2022-09-07 11:20:00|671.54|671.44|672.14|672.04|672.14|672.04|671.44|671.34|60
1662549900000|2022-09-07 11:25:00|672.04|671.94|672.04|671.94|672.24|672.14|671.84|671.74|46
1662550200000|2022-09-07 11:30:00|672.14|672.04|671.84|671.74|672.24|672.14|671.64|671.54|65
1662550500000|2022-09-07 11:35:00|671.74|671.64|670.14|670.04|672.24|672.14|670.14|670.04|167
1662550800000|2022-09-07 11:40:00|670.2|670.1|671.1|671|671.1|671|669.6|669.5|162
1662551100000|2022-09-07 11:45:00|671|670.9|671.2|671.1|671.3|671.2|670.6|670.5|108
1662551400000|2022-09-07 11:50:00|671|670.9|671.4|671.3|671.5|671.4|670.6|670.5|45
1662551700000|2022-09-07 11:55:00|671.3|671.2|671.1|671|671.7|671.6|670.9|670.8|65
1662552000000|2022-09-07 12:00:00|671.2|671.1|671.1|671|671.5|671.4|670.9|670.8|64
1662552300000|2022-09-07 12:05:00|671|670.9|669.5|669.4|671.1|671|669.2|669.1|187
1662552600000|2022-09-07 12:10:00|669.4|669.3|668.9|668.8|669.5|669.4|668.6|668.5|180
1662552900000|2022-09-07 12:15:00|669|668.9|668.7|668.6|669.1|669|668.4|668.3|130
1662553200000|2022-09-07 12:20:00|668.6|668.5|668.7|668.6|669|668.9|668.3|668.2|132
1662553500000|2022-09-07 12:25:00|668.6|668.5|668.5|668.4|668.9|668.8|668.3|668.2|90
1662553800000|2022-09-07 12:30:00|668.4|668.3|669.1|669|669.1|669|668.4|668.3|125
1662554100000|2022-09-07 12:35:00|669|668.9|669.8|669.7|669.9|669.8|668.8|668.7|117
1662554400000|2022-09-07 12:40:00|669.9|669.8|668.9|668.8|669.9|669.8|668.8|668.7|150
1662554700000|2022-09-07 12:45:00|669|668.9|668.9|668.8|669|668.9|668.7|668.6|117
1662555000000|2022-09-07 12:50:00|668.8|668.7|667.7|667.6|669|668.9|667.6|667.5|65
1662555300000|2022-09-07 12:55:00|667.8|667.7|669|668.9|669.1|669|667.8|667.7|82
1662555600000|2022-09-07 13:00:00|668.9|668.8|668.7|668.6|669|668.9|668.6|668.5|73
1662555900000|2022-09-07 13:05:00|668.8|668.7|669.1|669|669.5|669.4|668.7|668.6|116
1662556200000|2022-09-07 13:10:00|669.2|669.1|668.4|668.3|669.3|669.2|667.9|667.8|167
1662556500000|2022-09-07 13:15:00|668.3|668.2|669.6|669.5|669.6|669.5|668.3|668.2|188
1662556800000|2022-09-07 13:20:00|669.5|669.4|669.7|669.6|669.9|669.8|669.5|669.4|104
1662557100000|2022-09-07 13:25:00|669.6|669.5|669.3|669.2|669.7|669.6|669.2|669.1|68
1662557400000|2022-09-07 13:30:00|669.2|669.1|669.9|669.8|670|669.9|668.9|668.8|259
1662557700000|2022-09-07 13:35:00|670|669.9|670.5|670.4|671.5|671.4|669.9|669.8|365
1662558000000|2022-09-07 13:40:00|670.4|670.3|670.6|670.5|671.2|671.1|669.9|669.8|211
1662558300000|2022-09-07 13:45:00|670.7|670.6|670.6|670.5|671.3|671.2|670.5|670.4|165
1662558600000|2022-09-07 13:50:00|670.7|670.6|669.6|669.5|670.8|670.7|669.1|669|148
1662558900000|2022-09-07 13:55:00|669.5|669.4|669.5|669.4|670.7|670.6|669.4|669.3|146
1662559200000|2022-09-07 14:00:00|669.6|669.5|670.2|670.1|670.3|670.2|668.5|668.4|217
1662559500000|2022-09-07 14:05:00|670.3|670.2|669.4|669.3|670.5|670.4|669|668.9|98
1662559800000|2022-09-07 14:10:00|669.32|669.22|668.22|668.12|669.82|669.72|668.12|668.02|164
1662560100000|2022-09-07 14:15:00|668.12|668.02|669.12|669.02|669.32|669.22|667.82|667.72|130
1662560400000|2022-09-07 14:20:00|668.92|668.82|668.82|668.72|669.42|669.32|668.42|668.32|130
1662560700000|2022-09-07 14:25:00|668.72|668.62|670.12|670.02|670.12|670.02|668.52|668.42|150
1662561000000|2022-09-07 14:30:00|670.22|670.12|670.62|670.52|671.32|671.22|670.22|670.12|240
1662561300000|2022-09-07 14:35:00|670.52|670.42|670.92|670.82|671.22|671.12|670.52|670.42|206
1662561600000|2022-09-07 14:40:00|670.82|670.72|671.02|670.92|671.52|671.42|670.52|670.42|195
1662561900000|2022-09-07 14:45:00|670.92|670.82|670.92|670.82|671.12|671.02|670.52|670.42|180
1662562200000|2022-09-07 14:50:00|670.82|670.72|671.32|671.22|671.42|671.32|670.62|670.52|166
1662562500000|2022-09-07 14:55:00|671.22|671.12|670.52|670.42|671.52|671.42|670.52|670.42|127
1662562800000|2022-09-07 15:00:00|670.62|670.52|671.22|671.12|671.32|671.22|670.02|669.92|230
1662563100000|2022-09-07 15:05:00|671.32|671.22|671.62|671.52|671.82|671.72|670.92|670.82|177
1662563400000|2022-09-07 15:10:00|671.72|671.62|672.62|672.52|673.02|672.92|671.62|671.52|315
1662563700000|2022-09-07 15:15:00|672.52|672.42|672.42|672.32|672.92|672.82|672.12|672.02|293
1662564000000|2022-09-07 15:20:00|672.52|672.42|672.62|672.52|672.82|672.72|672.12|672.02|284
1662564300000|2022-09-07 15:25:00|672.52|672.42|672.12|672.02|673.02|672.92|672.02|671.92|540
1662564600000|2022-09-07 15:30:00|672.22|671.92|671.42|671.12|672.42|672.12|671.12|670.82|574
1662564900000|2022-09-07 15:35:00|671.52|671.22|672.12|671.82|672.42|672.12|671.42|671.12|269
1662565200000|2022-09-07 15:40:00|672.22|671.92|671.12|670.82|672.32|672.02|671.02|670.72|155
1662565500000|2022-09-07 15:45:00|671.22|670.92|672.12|671.82|672.32|672.02|671.22|670.92|97
1662565800000|2022-09-07 15:50:00|672.22|671.92|672.12|671.82|672.42|672.12|671.82|671.52|65
1662566100000|2022-09-07 15:55:00|672.02|671.72|671.32|671.02|672.42|672.12|671.32|671.02|41
1662566400000|2022-09-07 16:00:00|671.42|671.12|671.22|670.92|671.72|671.42|671.12|670.82|29
1662566700000|2022-09-07 16:05:00|671.12|670.82|671.32|671.02|671.42|671.12|670.82|670.52|20
1662567000000|2022-09-07 16:10:00|671.22|670.92|670.42|670.12|671.32|671.02|670.32|670.02|31
1662567300000|2022-09-07 16:15:00|670.52|670.22|669.72|669.42|670.52|670.22|669.72|669.42|28
1662567600000|2022-09-07 16:20:00|669.82|669.52|668.92|668.62|669.82|669.52|668.82|668.52|42
1662567900000|2022-09-07 16:25:00|668.82|668.52|669.42|669.12|669.62|669.32|668.72|668.42|25
1662568200000|2022-09-07 16:30:00|669.32|669.02|669.62|669.32|669.62|669.32|669.02|668.72|6
1662568500000|2022-09-07 16:35:00|669.72|669.42|670.42|670.12|670.42|670.12|669.42|669.12|34
1662568800000|2022-09-07 16:40:00|670.32|670.02|670.92|670.62|671.42|671.12|670.22|669.92|120
1662569100000|2022-09-07 16:45:00|670.82|670.52|670.62|670.32|671.12|670.82|670.32|670.02|53
1662569400000|2022-09-07 16:50:00|670.52|670.22|670.42|670.12|670.82|670.52|670.42|670.12|11
1662569700000|2022-09-07 16:55:00|670.32|670.02|670.52|670.22|670.52|670.22|670.12|669.82|8
1662570000000|2022-09-07 17:00:00|670.62|670.32|671.02|670.72|671.22|670.92|670.62|670.32|28
1662570300000|2022-09-07 17:05:00|670.92|670.62|671.22|670.92|671.22|670.92|670.82|670.52|15
1662570600000|2022-09-07 17:10:00|671.12|670.82|671.22|670.92|671.22|670.92|670.92|670.62|10
1662570900000|2022-09-07 17:15:00|671.32|671.02|670.62|670.32|671.32|671.02|670.52|670.22|32
1662571200000|2022-09-07 17:20:00|670.52|670.22|670.52|670.22|671.02|670.72|670.52|670.22|34
1662571500000|2022-09-07 17:25:00|670.42|670.12|670.22|669.92|670.42|670.12|670.02|669.72|16
1662571800000|2022-09-07 17:30:00|670.32|670.02|671.02|670.72|671.12|670.82|670.32|670.02|22
1662572100000|2022-09-07 17:35:00|671.12|670.82|671.42|671.12|671.62|671.32|671.02|670.72|19
1662572400000|2022-09-07 17:40:00|671.32|671.02|671.92|671.62|672.12|671.82|671.32|671.02|46
1662572700000|2022-09-07 17:45:00|672.02|671.72|671.82|671.52|672.02|671.72|671.32|671.02|32
1662573000000|2022-09-07 17:50:00|671.72|671.42|671.92|671.62|672.02|671.72|671.62|671.32|14
1662573300000|2022-09-07 17:55:00|671.82|671.52|671.92|671.62|672.02|671.72|671.82|671.52|4
1662573600000|2022-09-07 18:00:00|672.02|671.72|672.82|672.52|672.92|672.62|671.82|671.52|38
1662573900000|2022-09-07 18:05:00|672.92|672.62|672.32|672.02|672.92|672.62|672.22|671.92|15
1662574200000|2022-09-07 18:10:00|672.42|672.12|672.52|672.22|672.62|672.32|672.42|672.12|6
1662574500000|2022-09-07 18:15:00|672.62|672.32|671.72|671.42|672.62|672.32|671.72|671.42|13
1662574800000|2022-09-07 18:20:00|671.82|671.52|671.92|671.62|671.92|671.62|671.62|671.32|2
1662575100000|2022-09-07 18:25:00|672.02|671.72|672.52|672.22|672.52|672.22|671.82|671.52|14
1662575400000|2022-09-07 18:30:00|672.72|672.42|673.22|672.92|673.22|672.92|672.42|672.12|63
1662575700000|2022-09-07 18:35:00|673.12|672.82|672.82|672.52|673.32|673.02|672.82|672.52|19
1662576000000|2022-09-07 18:40:00|672.92|672.62|672.92|672.62|673.22|672.92|672.82|672.52|26
1662576300000|2022-09-07 18:45:00|673.02|672.72|673.32|673.02|673.42|673.12|672.92|672.62|37
1662576600000|2022-09-07 18:50:00|673.42|673.12|673.42|673.12|673.62|673.32|673.02|672.72|34
1662576900000|2022-09-07 18:55:00|673.52|673.22|673.72|673.42|673.72|673.42|673.42|673.12|11
1662577200000|2022-09-07 19:00:00|673.62|673.32|673.42|673.12|673.62|673.32|673.22|672.92|10
1662577500000|2022-09-07 19:05:00|673.32|673.02|673.82|673.52|673.82|673.52|673.32|673.02|15
1662577800000|2022-09-07 19:10:00|673.92|673.62|673.62|673.32|673.92|673.62|673.42|673.12|19
1662578100000|2022-09-07 19:15:00|673.52|673.22|673.02|672.72|673.82|673.52|672.92|672.62|10
1662578400000|2022-09-07 19:20:00|672.92|672.62|673.22|672.92|673.22|672.92|672.92|672.62|6
1662578700000|2022-09-07 19:25:00|673.32|673.02|673.92|673.62|673.92|673.62|673.32|673.02|23
1662579000000|2022-09-07 19:30:00|673.82|673.52|673.62|673.32|674.02|673.72|673.32|673.02|10
1662579300000|2022-09-07 19:35:00|673.52|673.22|673.12|672.82|673.52|673.22|672.92|672.62|16
1662579600000|2022-09-07 19:40:00|673.22|672.92|673.02|672.72|673.22|672.92|672.82|672.52|17
1662579900000|2022-09-07 19:45:00|673.12|672.82|673.52|673.22|673.62|673.32|673.02|672.72|19
1662580200000|2022-09-07 19:50:00|673.42|673.12|673.42|673.12|673.72|673.42|673.12|672.82|35
1662580500000|2022-09-07 19:55:00|673.32|673.02|673.12|672.62|673.32|673.02|672.82|672.52|67
1662580800000|2022-09-07 20:00:00|673.22|672.72|672.62|672.12|673.22|672.72|672.32|671.82|0
1662581100000|2022-09-07 20:05:00|672.72|672.22|672.72|672.22|672.82|672.32|672.32|671.82|0
1662581400000|2022-09-07 20:10:00|672.62|672.12|672.52|672.02|672.82|672.32|672.42|671.92|0
1662581700000|2022-09-07 20:15:00|672.62|672.12|673.02|672.52|673.02|672.52|672.52|672.02|0
1662582000000|2022-09-07 20:20:00|673.12|672.62|673.12|672.62|673.22|672.72|673.02|672.52|0
1662582300000|2022-09-07 20:25:00|673.22|672.72|673.12|672.62|673.32|672.82|673.02|672.52|0
1662582600000|2022-09-07 20:30:00|673.02|672.52|673.12|672.62|673.22|672.72|673.02|672.52|0
1662582900000|2022-09-07 20:35:00|673.22|672.72|673.22|672.72|673.22|672.72|673.12|672.62|0
1662583200000|2022-09-07 20:40:00|673.12|672.62|673.02|672.52|673.22|672.72|673.02|672.52|0
1662583500000|2022-09-07 20:45:00|673.12|672.62|673.02|672.52|673.12|672.62|673.02|672.52|0
1662583800000|2022-09-07 20:50:00|673.12|672.62|673.02|672.52|673.12|672.62|673.02|672.52|0
1662584100000|2022-09-07 20:55:00|672.92|672.42|672.92|672.42|673.02|672.52|672.82|672.32|0
1662584400000|2022-09-07 21:00:00|672.82|672.32|672.92|672.42|672.92|672.42|672.82|672.32|0
1662584700000|2022-09-07 21:05:00|673.12|672.62|673.02|672.52|673.12|672.62|673.02|672.52|0
1662585000000|2022-09-07 21:10:00|673.12|672.62|673.12|672.62|673.12|672.62|673.12|672.62|0
1662586500000|2022-09-07 21:35:00|673.02|672.52|673.12|672.62|673.12|672.62|673.02|672.52|0
1662587100000|2022-09-07 21:45:00|673.02|672.52|673.02|672.52|673.12|672.62|673.02|672.52|0
1662587400000|2022-09-07 21:50:00|673.12|672.62|673.12|672.62|673.12|672.62|673.02|672.52|0
1662587700000|2022-09-07 21:55:00|673.02|672.52|673.12|672.62|673.12|672.62|673.02|672.52|0
1662588000000|2022-09-07 22:00:00|673.02|672.52|673.62|673.12|673.72|673.22|673.02|672.52|0
1662588300000|2022-09-07 22:05:00|673.52|673.02|673.82|673.32|673.82|673.32|673.52|673.02|0
1662588600000|2022-09-07 22:10:00|673.72|673.22|673.62|673.12|673.82|673.32|673.62|673.12|0
1662588900000|2022-09-07 22:15:00|673.72|673.22|673.52|673.02|673.72|673.22|673.52|673.02|0
1662589200000|2022-09-07 22:20:00|673.62|673.12|673.62|673.12|673.62|673.12|673.52|673.02|0
1662589500000|2022-09-07 22:25:00|673.52|673.02|673.52|673.02|673.62|673.12|673.42|672.92|0
1662589800000|2022-09-07 22:30:00|673.42|672.92|673.32|672.82|673.52|673.02|673.32|672.82|0
1662590100000|2022-09-07 22:35:00|673.22|672.72|673.12|672.62|673.22|672.72|673.02|672.52|0
1662590400000|2022-09-07 22:40:00|673.02|672.52|673.02|672.52|673.12|672.62|673.02|672.52|0
1662590700000|2022-09-07 22:45:00|672.92|672.42|672.92|672.42|673.02|672.52|672.92|672.42|0
1662591000000|2022-09-07 22:50:00|673.02|672.52|673.02|672.52|673.02|672.52|672.92|672.42|0
1662591300000|2022-09-07 22:55:00|672.92|672.42|673.22|672.72|673.32|672.82|672.92|672.42|0
1662591600000|2022-09-07 23:00:00|673.12|672.62|673.02|672.52|673.32|672.82|672.92|672.42|0
1662591900000|2022-09-07 23:05:00|672.92|672.42|673.12|672.62|673.12|672.62|672.92|672.42|0
1662592200000|2022-09-07 23:10:00|673.02|672.52|673.02|672.52|673.12|672.62|673.02|672.52|0
1662592500000|2022-09-07 23:15:00|673.12|672.62|673.12|672.62|673.52|673.02|673.12|672.62|0
1662592800000|2022-09-07 23:20:00|673.02|672.52|672.82|672.32|673.12|672.62|672.82|672.32|0
1662593100000|2022-09-07 23:25:00|672.92|672.42|672.82|672.32|672.92|672.42|672.82|672.32|0
1662593400000|2022-09-07 23:30:00|672.92|672.42|672.82|672.32|672.92|672.42|672.82|672.32|0
1662593700000|2022-09-07 23:35:00|672.72|672.22|672.72|672.22|672.82|672.32|672.52|672.02|0
1662594000000|2022-09-07 23:40:00|672.62|672.12|672.62|672.12|672.72|672.22|672.62|672.12|0
1662594300000|2022-09-07 23:45:00|672.72|672.22|672.72|672.22|672.82|672.32|672.62|672.12|0
1662594600000|2022-09-07 23:50:00|672.82|672.32|672.52|672.02|672.82|672.32|672.42|671.92|0
1662594900000|2022-09-07 23:55:00|672.62|672.12|672.52|672.02|672.62|672.12|672.52|672.02|0
1662595200000|2022-09-08 00:00:00|672.42|671.92|672.42|671.92|672.92|672.42|672.32|671.82|0
1662595500000|2022-09-08 00:05:00|672.32|671.82|672.42|671.92|672.62|672.12|672.32|671.82|0
1662595800000|2022-09-08 00:10:00|672.52|672.02|672.52|672.02|672.72|672.22|672.32|671.82|0
1662596100000|2022-09-08 00:15:00|672.62|672.12|673.42|672.92|673.72|673.22|672.42|671.92|0
1662596400000|2022-09-08 00:20:00|673.22|672.72|673.02|672.52|673.82|673.32|673.02|672.52|0
1662596700000|2022-09-08 00:25:00|673.22|672.72|673.12|672.62|673.32|672.82|673.02|672.52|0
1662597000000|2022-09-08 00:30:00|673.22|672.72|673.02|672.52|673.22|672.72|672.82|672.32|0
1662597300000|2022-09-08 00:35:00|672.92|672.42|673.02|672.52|673.22|672.72|672.62|672.12|0
1662597600000|2022-09-08 00:40:00|672.82|672.32|672.92|672.42|673.02|672.52|672.82|672.32|0
1662597900000|2022-09-08 00:45:00|672.82|672.32|672.62|672.12|673.02|672.52|672.62|672.12|0
1662598200000|2022-09-08 00:50:00|672.82|672.32|672.62|672.12|672.82|672.32|672.42|671.92|0
1662598500000|2022-09-08 00:55:00|672.42|671.92|672.42|671.92|672.82|672.32|672.42|671.92|0
1662598800000|2022-09-08 01:00:00|672.62|672.12|672.62|672.12|672.82|672.32|672.42|671.92|0
1662599100000|2022-09-08 01:05:00|672.82|672.32|673.22|672.72|673.22|672.72|672.82|672.32|0
1662599400000|2022-09-08 01:10:00|673.02|672.52|673.02|672.52|673.22|672.72|673.02|672.52|0
1662599700000|2022-09-08 01:15:00|673.12|672.62|672.62|672.12|673.22|672.72|672.42|671.92|0
1662600000000|2022-09-08 01:20:00|672.42|671.92|673.22|672.72|673.42|672.92|672.42|671.92|0
1662600300000|2022-09-08 01:25:00|673.42|672.92|673.42|672.92|673.62|673.12|673.42|672.92|0
1662600600000|2022-09-08 01:30:00|673.52|673.02|673.52|673.02|673.72|673.22|673.42|672.92|0
1662600900000|2022-09-08 01:35:00|673.62|673.12|673.22|672.72|673.72|673.22|673.22|672.72|0
1662601200000|2022-09-08 01:40:00|673.32|672.82|673.22|672.72|673.42|672.92|673.02|672.52|0
1662601500000|2022-09-08 01:45:00|673.12|672.62|673.22|672.72|673.22|672.72|673.02|672.52|0
1662601800000|2022-09-08 01:50:00|673.32|672.82|673.22|672.72|673.32|672.82|673.02|672.52|0
1662602100000|2022-09-08 01:55:00|673.02|672.52|673.22|672.72|673.22|672.72|673.02|672.52|0
1662602400000|2022-09-08 02:00:00|673.12|672.62|672.82|672.32|673.42|672.92|672.82|672.32|0
1662602700000|2022-09-08 02:05:00|673.02|672.52|673.02|672.52|673.02|672.52|672.82|672.32|0
1662603000000|2022-09-08 02:10:00|673.22|672.72|672.82|672.32|673.22|672.72|672.82|672.32|0
1662603300000|2022-09-08 02:15:00|673.02|672.52|673.02|672.52|673.02|672.52|672.82|672.32|0
1662603600000|2022-09-08 02:20:00|673.12|672.62|673.02|672.52|673.22|672.72|673.02|672.52|0
1662603900000|2022-09-08 02:25:00|672.82|672.32|672.82|672.32|672.82|672.32|672.82|672.32|0
1662604200000|2022-09-08 02:30:00|673.02|672.52|673.02|672.52|673.02|672.52|672.82|672.32|0
1662604500000|2022-09-08 02:35:00|672.92|672.42|672.62|672.12|672.92|672.42|672.42|671.92|0
1662604800000|2022-09-08 02:40:00|672.42|671.92|672.42|671.92|672.62|672.12|672.42|671.92|0
1662605100000|2022-09-08 02:45:00|672.62|672.12|672.42|671.92|672.62|672.12|672.22|671.72|0
1662605700000|2022-09-08 02:55:00|672.22|671.72|672.22|671.72|672.42|671.92|672.22|671.72|0
1662606000000|2022-09-08 03:00:00|672.12|671.62|672.12|671.62|672.22|671.72|672.12|671.62|0
1662606300000|2022-09-08 03:05:00|672.22|671.72|672.42|671.92|672.42|671.92|672.12|671.62|0
1662606600000|2022-09-08 03:10:00|672.62|672.12|672.82|672.32|672.82|672.32|672.42|671.92|0
1662606900000|2022-09-08 03:15:00|672.62|672.12|672.62|672.12|672.82|672.32|672.42|671.92|0
1662607200000|2022-09-08 03:20:00|672.42|671.92|672.42|671.92|672.62|672.12|672.42|671.92|0
1662607500000|2022-09-08 03:25:00|672.62|672.12|672.22|671.72|672.62|672.12|672.22|671.72|0
1662607800000|2022-09-08 03:30:00|672.32|671.82|672.42|671.92|672.42|671.92|672.22|671.72|0
1662608100000|2022-09-08 03:35:00|672.32|671.82|672.22|671.72|672.42|671.92|672.22|671.72|0
1662608400000|2022-09-08 03:40:00|672.32|671.82|672.42|671.92|672.42|671.92|672.22|671.72|0
1662608700000|2022-09-08 03:45:00|672.62|672.12|672.42|671.92|672.62|672.12|672.42|671.92|0
1662609300000|2022-09-08 03:55:00|672.22|671.72|672.22|671.72|672.42|671.92|672.12|671.62|0
1662609600000|2022-09-08 04:00:00|672.12|671.62|672.42|671.92|672.62|672.12|672.12|671.62|0
1662610200000|2022-09-08 04:10:00|672.52|672.02|673.02|672.52|673.02|672.52|672.42|671.92|0
1662610500000|2022-09-08 04:15:00|672.82|672.32|672.72|672.22|673.02|672.52|672.62|672.12|0
1662610800000|2022-09-08 04:20:00|672.62|672.12|673.02|672.52|673.02|672.52|672.62|672.12|0
1662611100000|2022-09-08 04:25:00|672.82|672.32|672.82|672.32|672.82|672.32|672.62|672.12|0
1662611400000|2022-09-08 04:30:00|672.72|672.22|672.62|672.12|672.82|672.32|672.62|672.12|0
1662611700000|2022-09-08 04:35:00|672.82|672.32|672.82|672.32|672.82|672.32|672.62|672.12|0
1662612000000|2022-09-08 04:40:00|672.92|672.42|673.22|672.72|673.32|672.82|672.82|672.32|0
1662612600000|2022-09-08 04:50:00|673.42|672.92|673.42|672.92|673.42|672.92|673.22|672.72|0
1662612900000|2022-09-08 04:55:00|673.62|673.12|673.62|673.12|673.62|673.12|673.42|672.92|0
1662613200000|2022-09-08 05:00:00|673.72|673.22|673.82|673.32|673.82|673.32|673.72|673.22|0
1662613500000|2022-09-08 05:05:00|674.02|673.52|674.02|673.52|674.22|673.72|674.02|673.52|0
1662613800000|2022-09-08 05:10:00|674.22|673.72|674.02|673.52|674.22|673.72|673.82|673.32|0
1662614100000|2022-09-08 05:15:00|673.92|673.42|674.42|673.92|674.42|673.92|673.92|673.42|0
1662614400000|2022-09-08 05:20:00|674.22|673.72|674.42|673.92|674.42|673.92|674.22|673.72|0
1662614700000|2022-09-08 05:25:00|674.62|674.12|674.62|674.12|674.72|674.22|674.62|674.12|0
1662615000000|2022-09-08 05:30:00|674.72|674.22|674.62|674.12|674.72|674.22|674.52|674.02|0
1662615300000|2022-09-08 05:35:00|674.72|674.22|674.92|674.42|674.92|674.42|674.72|674.22|0
1662615600000|2022-09-08 05:40:00|674.72|674.22|674.52|674.02|674.92|674.42|674.52|674.02|0
1662615900000|2022-09-08 05:45:00|674.62|674.12|674.42|673.92|674.62|674.12|674.22|673.72|0
1662616200000|2022-09-08 05:50:00|674.22|673.72|674.42|673.92|674.42|673.92|674.22|673.72|0
1662616500000|2022-09-08 05:55:00|674.22|673.72|674.42|673.92|674.42|673.92|674.02|673.52|0
1662616800000|2022-09-08 06:00:00|673.62|673.32|674.62|674.32|674.62|674.32|673.12|672.82|136
1662617100000|2022-09-08 06:05:00|674.52|674.22|675.32|675.02|675.32|675.02|674.12|673.82|78
1662617400000|2022-09-08 06:10:00|675.22|674.92|675.42|675.12|675.52|675.22|674.92|674.62|66
1662617700000|2022-09-08 06:15:00|675.52|675.22|674.82|674.52|675.62|675.32|674.82|674.52|25
1662618000000|2022-09-08 06:20:00|674.72|674.42|674.12|673.82|674.72|674.42|674.12|673.82|23
1662618300000|2022-09-08 06:25:00|674.22|673.92|674.12|673.82|674.42|674.12|674.12|673.82|29
1662618600000|2022-09-08 06:30:00|674.22|673.92|674.12|673.82|674.22|673.92|673.92|673.62|18
1662618900000|2022-09-08 06:35:00|674.02|673.72|674.12|673.82|674.12|673.82|673.72|673.42|23
1662619200000|2022-09-08 06:40:00|674.22|673.92|674.22|673.92|674.32|674.02|674.12|673.82|15
1662619500000|2022-09-08 06:45:00|674.32|674.02|673.82|673.52|674.32|674.02|673.72|673.42|13
1662619800000|2022-09-08 06:50:00|673.72|673.42|673.52|673.22|673.82|673.52|673.52|673.22|27
1662620100000|2022-09-08 06:55:00|673.62|673.32|673.72|673.42|673.82|673.52|673.32|673.02|49
1662620400000|2022-09-08 07:00:00|673.62|673.52|673.92|673.82|674.42|674.32|673.12|673.02|542
1662620700000|2022-09-08 07:05:00|673.82|673.72|673.72|673.62|674.02|673.92|673.12|673.02|328
1662621000000|2022-09-08 07:10:00|673.82|673.72|673.92|673.82|674.22|674.12|673.22|673.12|292
1662621300000|2022-09-08 07:15:00|673.82|673.72|673.62|673.52|674.22|674.12|673.42|673.32|219
1662621600000|2022-09-08 07:20:00|673.72|673.62|673.32|673.22|673.92|673.82|672.22|672.12|190
1662621900000|2022-09-08 07:25:00|673.22|673.12|673.12|673.02|673.32|673.22|672.22|672.12|211
1662622200000|2022-09-08 07:30:00|673.02|672.92|672.42|672.32|673.22|673.12|671.82|671.72|232
1662622500000|2022-09-08 07:35:00|672.32|672.22|672.42|672.32|672.62|672.52|671.52|671.42|157
1662622800000|2022-09-08 07:40:00|672.47|672.37|672.97|672.87|673.17|673.07|672.17|672.07|138
1662623100000|2022-09-08 07:45:00|673.07|672.97|672.87|672.77|673.47|673.37|672.67|672.57|110
1662623400000|2022-09-08 07:50:00|672.97|672.87|672.17|672.07|672.97|672.87|671.67|671.57|113
1662623700000|2022-09-08 07:55:00|672.27|672.17|672.97|672.87|673.07|672.97|671.97|671.87|201
1662624000000|2022-09-08 08:00:00|673.07|672.97|671.77|671.67|673.07|672.97|671.67|671.57|181
1662624300000|2022-09-08 08:05:00|671.67|671.57|671.67|671.57|672.37|672.27|671.57|671.47|158
1662624600000|2022-09-08 08:10:00|671.77|671.67|672.37|672.27|672.47|672.37|671.67|671.57|78
1662624900000|2022-09-08 08:15:00|672.47|672.37|672.47|672.37|672.77|672.67|671.97|671.87|90
1662625200000|2022-09-08 08:20:00|672.57|672.47|671.67|671.57|672.67|672.57|671.57|671.47|110
1662625500000|2022-09-08 08:25:00|671.77|671.67|672.07|671.97|672.07|671.97|671.17|671.07|112
1662625800000|2022-09-08 08:30:00|671.97|671.87|671.87|671.77|672.17|672.07|671.67|671.57|108
1662626100000|2022-09-08 08:35:00|671.97|671.87|671.67|671.57|672.07|671.97|671.57|671.47|95
1662626400000|2022-09-08 08:40:00|671.77|671.67|671.77|671.67|671.97|671.87|671.47|671.37|57
1662626700000|2022-09-08 08:45:00|671.87|671.77|672.27|672.17|672.37|672.27|671.67|671.57|113
1662627000000|2022-09-08 08:50:00|672.17|672.07|672.37|672.27|672.37|672.27|671.87|671.77|66
1662627300000|2022-09-08 08:55:00|672.47|672.37|672.67|672.57|672.77|672.67|672.17|672.07|69
1662627600000|2022-09-08 09:00:00|672.57|672.47|672.47|672.37|673.07|672.97|672.27|672.17|64
1662627900000|2022-09-08 09:05:00|672.57|672.47|672.07|671.97|672.67|672.57|671.97|671.87|41
1662628200000|2022-09-08 09:10:00|672.17|672.07|671.67|671.57|672.17|672.07|671.57|671.47|78
1662628500000|2022-09-08 09:15:00|671.77|671.67|671.87|671.77|671.97|671.87|671.47|671.37|60
1662628800000|2022-09-08 09:20:00|671.77|671.67|671.57|671.47|672.07|671.97|671.47|671.37|51
1662629100000|2022-09-08 09:25:00|671.67|671.57|671.97|671.87|672.07|671.97|671.67|671.57|69
1662629400000|2022-09-08 09:30:00|671.87|671.77|672.27|672.17|672.27|672.17|671.67|671.57|90
1662629700000|2022-09-08 09:35:00|672.37|672.27|672.87|672.77|672.87|672.77|671.87|671.77|61
1662630000000|2022-09-08 09:40:00|672.77|672.67|672.17|672.07|673.07|672.97|672.07|671.97|41
1662630300000|2022-09-08 09:45:00|672.27|672.17|671.97|671.87|672.47|672.37|671.87|671.77|65
1662630600000|2022-09-08 09:50:00|672.07|671.97|672.17|672.07|672.27|672.17|671.77|671.67|88
1662630900000|2022-09-08 09:55:00|672.07|671.97|672.57|672.47|672.67|672.57|672.07|671.97|53
1662631200000|2022-09-08 10:00:00|672.47|672.37|672.47|672.37|672.87|672.77|672.37|672.27|73
1662631500000|2022-09-08 10:05:00|672.37|672.27|672.37|672.27|672.47|672.37|671.67|671.57|58
1662631800000|2022-09-08 10:10:00|672.47|672.37|672.27|672.17|672.47|672.37|671.87|671.77|55
1662632100000|2022-09-08 10:15:00|672.17|672.07|672.27|672.17|672.27|672.17|671.77|671.67|80
1662632400000|2022-09-08 10:20:00|672.17|672.07|672.27|672.17|672.37|672.27|671.87|671.77|53
1662632700000|2022-09-08 10:25:00|672.17|672.07|672.27|672.17|672.47|672.37|671.87|671.77|93
1662633000000|2022-09-08 10:30:00|672.37|672.27|672.37|672.27|672.37|672.27|672.07|671.97|41
1662633300000|2022-09-08 10:35:00|672.47|672.37|672.47|672.37|672.57|672.47|671.77|671.67|102
1662633600000|2022-09-08 10:40:00|672.37|672.27|672.87|672.77|672.87|672.77|672.17|672.07|63
1662633900000|2022-09-08 10:45:00|672.77|672.67|672.67|672.57|673.17|673.07|672.67|672.57|95
1662634200000|2022-09-08 10:50:00|672.77|672.67|673.17|673.07|673.27|673.17|672.67|672.57|26
1662634500000|2022-09-08 10:55:00|673.07|672.97|672.77|672.67|673.17|673.07|672.67|672.57|70
1662634800000|2022-09-08 11:00:00|672.87|672.77|673.27|673.17|673.37|673.27|672.67|672.57|177
1662635100000|2022-09-08 11:05:00|673.17|673.07|673.47|673.37|673.47|673.37|672.67|672.57|93
1662635400000|2022-09-08 11:10:00|673.37|673.27|672.97|672.87|673.77|673.67|672.87|672.77|122
1662635700000|2022-09-08 11:15:00|672.87|672.77|672.67|672.57|672.97|672.87|672.67|672.57|88
1662636000000|2022-09-08 11:20:00|672.77|672.67|672.37|672.27|672.77|672.67|672.37|672.27|72
1662636300000|2022-09-08 11:25:00|672.47|672.37|671.87|671.77|672.57|672.47|671.77|671.67|73
1662636600000|2022-09-08 11:30:00|671.77|671.67|670.97|670.87|671.77|671.67|670.67|670.57|127
1662636900000|2022-09-08 11:35:00|671.07|670.97|671.07|670.97|671.17|671.07|670.37|670.27|164
1662637200000|2022-09-08 11:40:00|671.09|670.99|671.09|670.99|671.49|671.39|670.89|670.79|125
1662637500000|2022-09-08 11:45:00|670.99|670.89|669.99|669.89|671.09|670.99|669.99|669.89|90
1662637800000|2022-09-08 11:50:00|670.09|669.99|670.09|669.99|670.59|670.49|669.89|669.79|91
1662638100000|2022-09-08 11:55:00|669.99|669.89|670.69|670.59|670.79|670.69|669.79|669.69|105
1662638400000|2022-09-08 12:00:00|670.59|670.49|670.79|670.69|671.09|670.99|670.39|670.29|70
1662638700000|2022-09-08 12:05:00|670.89|670.79|670.99|670.89|671.29|671.19|670.79|670.69|84
1662639000000|2022-09-08 12:10:00|671.09|670.99|671.49|671.39|671.59|671.49|670.99|670.89|223
1662639300000|2022-09-08 12:15:00|670.79|670.69|668.99|668.89|674.29|674.19|668.79|668.69|767
1662639600000|2022-09-08 12:20:00|668.89|668.79|671.49|671.39|671.49|671.39|668.79|668.69|209
1662639900000|2022-09-08 12:25:00|671.29|671.19|670.19|670.09|671.49|671.39|669.79|669.69|130
1662640200000|2022-09-08 12:30:00|670.29|670.19|668.69|668.59|670.59|670.49|668.59|668.49|163
1662640500000|2022-09-08 12:35:00|668.79|668.69|668.89|668.79|669.59|669.49|668.39|668.29|125
1662640800000|2022-09-08 12:40:00|668.99|668.89|668.29|668.19|669.29|669.19|668.09|667.99|219
1662641100000|2022-09-08 12:45:00|668.39|668.29|668.49|668.39|669.49|669.39|667.99|667.89|232
1662641400000|2022-09-08 12:50:00|668.59|668.49|667.29|667.19|669.69|669.59|666.89|666.79|288
1662641700000|2022-09-08 12:55:00|667.19|667.09|665.09|664.99|667.29|667.19|664.49|664.39|695
1662642000000|2022-09-08 13:00:00|665.19|665.09|664.99|664.89|665.79|665.69|664.69|664.59|460
1662642300000|2022-09-08 13:05:00|665.09|664.99|664.49|664.39|665.59|665.49|663.59|663.49|506
1662642600000|2022-09-08 13:10:00|664.69|664.59|664.69|664.59|665.19|665.09|663.69|663.59|385
1662642900000|2022-09-08 13:15:00|664.79|664.69|665.09|664.99|665.29|665.19|664.49|664.39|348
1662643200000|2022-09-08 13:20:00|665.19|665.09|664.49|664.39|665.19|665.09|663.99|663.89|230
1662643500000|2022-09-08 13:25:00|664.59|664.49|664.69|664.59|664.79|664.69|663.99|663.89|239
1662643800000|2022-09-08 13:30:00|664.49|664.39|664.79|664.69|665.89|665.79|663.69|663.59|541
1662644100000|2022-09-08 13:35:00|664.69|664.59|665.19|665.09|665.39|665.29|663.99|663.89|335
1662644400000|2022-09-08 13:40:00|665.09|664.99|668.39|668.29|668.39|668.29|664.29|664.19|364
1662644700000|2022-09-08 13:45:00|668.29|668.19|667.99|667.89|668.49|668.39|667.29|667.19|297
1662645000000|2022-09-08 13:50:00|668.09|667.99|669.49|669.39|669.49|669.39|667.29|667.19|353
1662645300000|2022-09-08 13:55:00|669.39|669.29|670.49|670.39|670.59|670.49|669.29|669.19|388
1662645600000|2022-09-08 14:00:00|670.39|670.29|668.69|668.59|670.49|670.39|667.99|667.89|447
1662645900000|2022-09-08 14:05:00|668.59|668.49|669.59|669.49|669.99|669.89|668.39|668.29|263
1662646200000|2022-09-08 14:10:00|669.49|669.39|669.49|669.39|669.99|669.89|668.89|668.79|163
1662646500000|2022-09-08 14:15:00|669.39|669.29|671.09|670.99|671.09|670.99|668.99|668.89|215
1662646800000|2022-09-08 14:20:00|670.99|670.89|671.19|671.09|671.59|671.49|670.99|670.89|242
1662647100000|2022-09-08 14:25:00|671.09|670.99|671.69|671.59|672.19|672.09|670.89|670.79|201
1662647400000|2022-09-08 14:30:00|671.59|671.49|672.09|671.99|672.39|672.29|671.09|670.99|237
1662647700000|2022-09-08 14:35:00|671.99|671.89|673.09|672.99|673.19|673.09|671.69|671.59|316
1662648000000|2022-09-08 14:40:00|673.19|673.09|673.89|673.79|673.99|673.89|672.79|672.69|206
1662648300000|2022-09-08 14:45:00|673.99|673.89|673.89|673.79|674.29|674.19|673.49|673.39|250
1662648600000|2022-09-08 14:50:00|673.79|673.69|674.49|674.39|674.59|674.49|673.69|673.59|179
1662648900000|2022-09-08 14:55:00|674.39|674.29|674.99|674.89|674.99|674.89|674.19|674.09|229
1662649200000|2022-09-08 15:00:00|674.89|674.79|675.09|674.99|675.89|675.79|674.79|674.69|275
1662649500000|2022-09-08 15:05:00|675.19|675.09|674.89|674.79|675.89|675.79|674.79|674.69|329
1662649800000|2022-09-08 15:10:00|674.99|674.89|674.89|674.79|674.99|674.89|673.99|673.89|530
1662650100000|2022-09-08 15:15:00|674.79|674.69|674.89|674.79|675.09|674.99|674.39|674.29|217
1662650400000|2022-09-08 15:20:00|674.79|674.69|674.59|674.49|675.09|674.99|674.39|674.29|204
1662650700000|2022-09-08 15:25:00|674.69|674.59|674.29|674.19|674.79|674.69|674.09|673.99|297
1662651000000|2022-09-08 15:30:00|674.39|674.09|674.49|674.19|674.69|674.39|673.99|673.69|446
1662651300000|2022-09-08 15:35:00|674.39|674.09|673.59|673.29|674.79|674.49|673.49|673.19|279
1662651600000|2022-09-08 15:40:00|673.69|673.39|673.59|673.29|673.89|673.59|673.29|672.99|103
1662651900000|2022-09-08 15:45:00|673.69|673.39|673.29|672.99|673.99|673.69|673.09|672.79|79
1662652200000|2022-09-08 15:50:00|673.39|673.09|673.59|673.29|673.69|673.39|672.89|672.59|54
1662652500000|2022-09-08 15:55:00|673.69|673.39|672.99|672.69|673.69|673.39|672.89|672.59|42
1662652800000|2022-09-08 16:00:00|673.09|672.79|669.69|669.39|673.19|672.89|669.59|669.29|316
1662653100000|2022-09-08 16:05:00|669.59|669.29|668.89|668.59|669.69|669.39|667.69|667.39|167
1662653400000|2022-09-08 16:10:00|668.79|668.49|668.29|667.99|668.89|668.59|667.19|666.89|85
1662653700000|2022-09-08 16:15:00|668.19|667.89|667.99|667.69|668.69|668.39|667.39|667.09|61
1662654000000|2022-09-08 16:20:00|668.09|667.79|667.19|666.89|668.09|667.79|666.69|666.39|72
1662654300000|2022-09-08 16:25:00|667.29|666.99|668.29|667.99|668.49|668.19|666.99|666.69|73
1662654600000|2022-09-08 16:30:00|668.19|667.89|669.19|668.89|669.59|669.29|667.99|667.69|67
1662654900000|2022-09-08 16:35:00|669.29|668.99|669.09|668.79|669.59|669.29|669.09|668.79|35
1662655200000|2022-09-08 16:40:00|668.99|668.69|670.39|670.09|670.39|670.09|668.79|668.49|41
1662655500000|2022-09-08 16:45:00|670.29|669.99|670.09|669.79|670.39|670.09|669.89|669.59|23
1662655800000|2022-09-08 16:50:00|670.19|669.89|670.59|670.29|670.89|670.59|670.09|669.79|31
1662656100000|2022-09-08 16:55:00|670.49|670.19|670.29|669.99|670.79|670.49|670.29|669.99|30
1662656400000|2022-09-08 17:00:00|670.19|669.89|669.79|669.49|670.39|670.09|669.49|669.19|49
1662656700000|2022-09-08 17:05:00|669.89|669.59|669.79|669.49|670.09|669.79|669.29|668.99|11
1662657000000|2022-09-08 17:10:00|669.89|669.59|671.49|671.19|671.59|671.29|669.79|669.49|48
1662657300000|2022-09-08 17:15:00|671.59|671.29|670.99|670.69|671.59|671.29|670.99|670.69|27
1662657600000|2022-09-08 17:20:00|671.09|670.79|671.09|670.79|671.29|670.99|670.99|670.69|12
1662657900000|2022-09-08 17:25:00|670.99|670.69|670.69|670.39|671.59|671.29|670.69|670.39|32
1662658200000|2022-09-08 17:30:00|670.79|670.49|670.59|670.29|670.99|670.69|670.09|669.79|13
1662658500000|2022-09-08 17:35:00|670.69|670.39|671.09|670.79|671.39|671.09|670.59|670.29|20
1662658800000|2022-09-08 17:40:00|671.19|670.89|671.19|670.89|671.39|671.09|670.99|670.69|16
1662659100000|2022-09-08 17:45:00|671.09|670.79|671.39|671.09|671.39|671.09|670.89|670.59|8
1662659400000|2022-09-08 17:50:00|671.49|671.19|670.79|670.49|671.49|671.19|670.69|670.39|31
1662659700000|2022-09-08 17:55:00|670.89|670.59|670.49|670.19|670.89|670.59|669.69|669.39|38
1662660000000|2022-09-08 18:00:00|670.59|670.29|670.79|670.49|670.79|670.49|670.39|670.09|10
1662660300000|2022-09-08 18:05:00|670.89|670.59|670.49|670.19|671.09|670.79|670.29|669.99|5
1662660600000|2022-09-08 18:10:00|670.59|670.29|670.59|670.29|670.99|670.69|670.59|670.29|9
1662660900000|2022-09-08 18:15:00|670.49|670.19|670.99|670.69|671.09|670.79|670.29|669.99|3
1662661200000|2022-09-08 18:20:00|670.89|670.59|670.79|670.49|670.99|670.69|670.69|670.39|3
1662661500000|2022-09-08 18:25:00|670.89|670.59|670.79|670.49|670.99|670.69|670.59|670.29|6
1662661800000|2022-09-08 18:30:00|670.89|670.59|671.39|671.09|671.49|671.19|670.79|670.49|25
1662662100000|2022-09-08 18:35:00|671.19|670.89|671.19|670.89|671.19|670.89|670.89|670.59|4
1662662400000|2022-09-08 18:40:00|671.09|670.79|670.49|670.19|671.19|670.89|669.59|669.29|50
1662662700000|2022-09-08 18:45:00|670.59|670.29|669.89|669.59|670.59|670.29|669.49|669.19|12
1662663000000|2022-09-08 18:50:00|669.79|669.49|670.19|669.89|670.29|669.99|669.49|669.19|16
1662663300000|2022-09-08 18:55:00|670.09|669.79|669.79|669.49|670.19|669.89|669.49|669.19|1
1662663600000|2022-09-08 19:00:00|669.69|669.39|669.49|669.19|670.09|669.79|668.89|668.59|19
1662663900000|2022-09-08 19:05:00|669.39|669.09|669.49|669.19|669.89|669.59|669.29|668.99|6
1662664200000|2022-09-08 19:10:00|669.39|669.09|670.09|669.79|670.09|669.79|669.29|668.99|7
1662664500000|2022-09-08 19:15:00|670.19|669.89|670.59|670.29|670.59|670.29|670.09|669.79|2
1662664800000|2022-09-08 19:20:00|670.69|670.39|671.09|670.79|671.19|670.89|670.39|670.09|54
1662665100000|2022-09-08 19:25:00|671.19|670.89|670.79|670.49|671.19|670.89|670.79|670.49|12
1662665400000|2022-09-08 19:30:00|670.89|670.59|670.69|670.39|671.29|670.99|670.69|670.39|13
1662665700000|2022-09-08 19:35:00|670.59|670.29|670.89|670.59|670.99|670.69|670.59|670.29|7
1662666000000|2022-09-08 19:40:00|670.99|670.69|670.29|669.99|670.99|670.69|670.29|669.99|15
1662666300000|2022-09-08 19:45:00|670.39|670.09|670.69|670.39|670.99|670.69|670.29|669.99|17
1662666600000|2022-09-08 19:50:00|670.89|670.59|672.29|671.99|672.39|672.09|670.89|670.59|55
1662666900000|2022-09-08 19:55:00|672.09|671.79|672.19|671.69|672.39|672.09|671.99|671.69|75
1662667200000|2022-09-08 20:00:00|672.49|671.99|672.99|672.49|672.99|672.49|672.49|671.99|0
1662667500000|2022-09-08 20:05:00|672.89|672.39|672.99|672.49|673.19|672.69|672.89|672.39|0
1662667800000|2022-09-08 20:10:00|672.89|672.39|673.09|672.59|673.29|672.79|672.89|672.39|0
1662668100000|2022-09-08 20:15:00|673.19|672.69|673.39|672.89|673.39|672.89|673.19|672.69|0
1662668400000|2022-09-08 20:20:00|673.29|672.79|673.19|672.69|673.29|672.79|673.19|672.69|0
1662668700000|2022-09-08 20:25:00|673.09|672.59|673.19|672.69|673.19|672.69|673.09|672.59|0
1662669000000|2022-09-08 20:30:00|673.09|672.59|673.09|672.59|673.19|672.69|673.09|672.59|0
1662669300000|2022-09-08 20:35:00|673.19|672.69|673.09|672.59|673.19|672.69|673.09|672.59|0
1662669600000|2022-09-08 20:40:00|673.19|672.69|673.19|672.69|673.19|672.69|673.19|672.69|0
1662669900000|2022-09-08 20:45:00|673.29|672.79|673.19|672.69|673.29|672.79|673.19|672.69|0
1662670200000|2022-09-08 20:50:00|673.29|672.79|673.19|672.69|673.29|672.79|673.19|672.69|0
1662670500000|2022-09-08 20:55:00|673.29|672.79|673.19|672.69|673.29|672.79|673.19|672.69|0
1662670800000|2022-09-08 21:00:00|673.29|672.79|673.19|672.69|673.29|672.79|673.19|672.69|0
1662671100000|2022-09-08 21:05:00|673.29|672.79|673.29|672.79|673.29|672.79|673.29|672.79|0
1662671400000|2022-09-08 21:10:00|673.19|672.69|673.19|672.69|673.29|672.79|673.19|672.69|0
1662672000000|2022-09-08 21:20:00|673.29|672.79|673.29|672.79|673.29|672.79|673.19|672.69|0
1662672300000|2022-09-08 21:25:00|673.19|672.69|673.29|672.79|673.29|672.79|673.19|672.69|0
1662672600000|2022-09-08 21:30:00|673.19|672.69|673.19|672.69|673.29|672.79|673.19|672.69|0
1662672900000|2022-09-08 21:35:00|673.09|672.59|673.09|672.59|673.09|672.59|673.09|672.59|0
1662673500000|2022-09-08 21:45:00|673.19|672.69|673.19|672.69|673.19|672.69|673.19|672.69|0
1662673800000|2022-09-08 21:50:00|673.09|672.59|673.19|672.69|673.19|672.69|673.09|672.59|0
1662674100000|2022-09-08 21:55:00|673.09|672.59|673.19|672.69|673.19|672.69|673.09|672.59|0
1662674400000|2022-09-08 22:00:00|673.29|672.79|672.89|672.39|673.39|672.89|672.89|672.39|0
1662675300000|2022-09-08 22:15:00|672.79|672.29|672.59|672.09|672.89|672.39|672.59|672.09|0
1662675600000|2022-09-08 22:20:00|672.69|672.19|672.59|672.09|672.69|672.19|672.59|672.09|0
1662675900000|2022-09-08 22:25:00|672.49|671.99|672.49|671.99|672.59|672.09|672.49|671.99|0
1662676200000|2022-09-08 22:30:00|672.59|672.09|672.59|672.09|672.69|672.19|672.59|672.09|0
1662676500000|2022-09-08 22:35:00|672.69|672.19|672.89|672.39|672.89|672.39|672.59|672.09|0
1662676800000|2022-09-08 22:40:00|672.79|672.29|672.69|672.19|672.79|672.29|672.59|672.09|0
1662677100000|2022-09-08 22:45:00|672.79|672.29|672.69|672.19|672.79|672.29|672.69|672.19|0
1662677700000|2022-09-08 22:55:00|672.79|672.29|672.89|672.39|672.89|672.39|672.79|672.29|0
1662678000000|2022-09-08 23:00:00|672.99|672.49|673.09|672.59|673.09|672.59|672.99|672.49|0
1662678300000|2022-09-08 23:05:00|672.99|672.49|672.99|672.49|673.09|672.59|672.99|672.49|0
1662678600000|2022-09-08 23:10:00|673.09|672.59|673.09|672.59|673.19|672.69|673.09|672.59|0
1662678900000|2022-09-08 23:15:00|673.19|672.69|673.19|672.69|673.19|672.69|673.09|672.59|0
1662679200000|2022-09-08 23:20:00|673.29|672.79|673.39|672.89|673.39|672.89|673.29|672.79|0
1662679800000|2022-09-08 23:30:00|673.29|672.79|673.29|672.79|673.39|672.89|673.19|672.69|0
1662680100000|2022-09-08 23:35:00|673.19|672.69|673.19|672.69|673.29|672.79|673.09|672.59|0
1662680400000|2022-09-08 23:40:00|673.29|672.79|673.09|672.59|673.29|672.79|673.09|672.59|0
1662680700000|2022-09-08 23:45:00|673.19|672.69|673.19|672.69|673.19|672.69|673.09|672.59|0
1662681000000|2022-09-08 23:50:00|673.29|672.79|673.29|672.79|673.39|672.89|673.19|672.69|0
1662681300000|2022-09-08 23:55:00|673.19|672.69|673.09|672.59|673.29|672.79|672.99|672.49|0
1662681600000|2022-09-09 00:00:00|672.99|672.49|672.99|672.49|673.39|672.89|672.89|672.39|0
1662681900000|2022-09-09 00:05:00|672.89|672.39|673.29|672.79|673.39|672.89|672.89|672.39|0
1662682200000|2022-09-09 00:10:00|673.39|672.89|673.49|672.99|673.69|673.19|673.29|672.79|0
1662682500000|2022-09-09 00:15:00|672.89|672.39|673.49|672.99|673.69|673.19|672.89|672.39|0
1662682800000|2022-09-09 00:20:00|673.29|672.79|673.29|672.79|673.49|672.99|673.19|672.69|0
1662683100000|2022-09-09 00:25:00|673.49|672.99|673.69|673.19|673.69|673.19|673.09|672.59|0
1662683400000|2022-09-09 00:30:00|673.79|673.29|674.39|673.89|674.39|673.89|673.69|673.19|0
1662683700000|2022-09-09 00:35:00|674.59|674.09|674.39|673.89|674.59|674.09|674.29|673.79|0
1662684000000|2022-09-09 00:40:00|674.49|673.99|674.59|674.09|674.79|674.29|674.39|673.89|0
1662684300000|2022-09-09 00:45:00|674.79|674.29|674.79|674.29|674.99|674.49|674.59|674.09|0
1662684600000|2022-09-09 00:50:00|674.99|674.49|675.19|674.69|675.19|674.69|674.79|674.29|0
1662684900000|2022-09-09 00:55:00|674.99|674.49|674.59|674.09|674.99|674.49|674.39|673.89|0
1662685200000|2022-09-09 01:00:00|674.49|673.99|674.19|673.69|674.59|674.09|674.09|673.59|0
1662685500000|2022-09-09 01:05:00|674.09|673.59|674.39|673.89|674.49|673.99|674.09|673.59|0
1662685800000|2022-09-09 01:10:00|674.59|674.09|674.59|674.09|674.59|674.09|674.59|674.09|0
1662686100000|2022-09-09 01:15:00|674.79|674.29|674.59|674.09|674.79|674.29|674.59|674.09|0
1662686400000|2022-09-09 01:20:00|674.69|674.19|674.19|673.69|674.79|674.29|674.19|673.69|0
1662686700000|2022-09-09 01:25:00|674.09|673.59|673.99|673.49|674.09|673.59|673.99|673.49|0
1662687000000|2022-09-09 01:30:00|673.89|673.39|673.29|672.79|673.99|673.49|673.29|672.79|0
1662687300000|2022-09-09 01:35:00|673.39|672.89|673.49|672.99|673.69|673.19|673.29|672.79|0
1662687600000|2022-09-09 01:40:00|673.69|673.19|673.89|673.39|673.99|673.49|673.49|672.99|0
1662687900000|2022-09-09 01:45:00|673.69|673.19|673.89|673.39|673.89|673.39|673.69|673.19|0
1662688200000|2022-09-09 01:50:00|674.09|673.59|673.89|673.39|674.09|673.59|673.69|673.19|0
1662688500000|2022-09-09 01:55:00|673.99|673.49|673.49|672.99|674.09|673.59|673.49|672.99|0
1662688800000|2022-09-09 02:00:00|673.69|673.19|674.09|673.59|674.09|673.59|673.59|673.09|0
1662689100000|2022-09-09 02:05:00|673.89|673.39|673.89|673.39|674.09|673.59|673.89|673.39|0
1662689400000|2022-09-09 02:10:00|674.09|673.59|674.39|673.89|674.39|673.89|674.09|673.59|0
1662689700000|2022-09-09 02:15:00|674.49|673.99|674.59|674.09|674.79|674.29|674.39|673.89|0
1662690000000|2022-09-09 02:20:00|674.79|674.29|674.79|674.29|674.79|674.29|674.59|674.09|0
1662690300000|2022-09-09 02:25:00|674.99|674.49|674.99|674.49|675.19|674.69|674.99|674.49|0
1662690600000|2022-09-09 02:30:00|675.09|674.59|675.19|674.69|675.59|675.09|674.99|674.49|0
1662690900000|2022-09-09 02:35:00|674.99|674.49|674.99|674.49|674.99|674.49|674.99|674.49|0
1662691200000|2022-09-09 02:40:00|675.19|674.69|675.19|674.69|675.39|674.89|675.19|674.69|0
1662691500000|2022-09-09 02:45:00|675.39|674.89|674.79|674.29|675.39|674.89|674.79|674.29|0
1662691800000|2022-09-09 02:50:00|674.89|674.39|674.99|674.49|675.09|674.59|674.79|674.29|0
1662692100000|2022-09-09 02:55:00|675.19|674.69|674.99|674.49|675.19|674.69|674.89|674.39|0
1662692400000|2022-09-09 03:00:00|674.79|674.29|674.99|674.49|674.99|674.49|674.79|674.29|0
1662692700000|2022-09-09 03:05:00|674.89|674.39|674.79|674.29|674.89|674.39|674.59|674.09|0
1662693000000|2022-09-09 03:10:00|674.99|674.49|674.79|674.29|674.99|674.49|674.79|674.29|0
1662693300000|2022-09-09 03:15:00|674.89|674.39|674.99|674.49|674.99|674.49|674.79|674.29|0
1662693600000|2022-09-09 03:20:00|674.79|674.29|674.79|674.29|674.79|674.29|674.79|674.29|0
1662693900000|2022-09-09 03:25:00|674.99|674.49|675.19|674.69|675.19|674.69|674.99|674.49|0
1662694200000|2022-09-09 03:30:00|675.09|674.59|674.99|674.49|675.19|674.69|674.99|674.49|0
1662694800000|2022-09-09 03:40:00|675.19|674.69|675.19|674.69|675.39|674.89|674.99|674.49|0
1662695100000|2022-09-09 03:45:00|674.99|674.49|674.79|674.29|674.99|674.49|674.79|674.29|0
1662695400000|2022-09-09 03:50:00|674.89|674.39|674.99|674.49|674.99|674.49|674.79|674.29|0
1662695700000|2022-09-09 03:55:00|675.19|674.69|674.99|674.49|675.19|674.69|674.99|674.49|0
1662696000000|2022-09-09 04:00:00|675.19|674.69|674.99|674.49|675.19|674.69|674.99|674.49|0
1662696300000|2022-09-09 04:05:00|675.19|674.69|675.19|674.69|675.39|674.89|675.19|674.69|0
1662696600000|2022-09-09 04:10:00|675.39|674.89|675.19|674.69|675.39|674.89|675.19|674.69|0
1662697200000|2022-09-09 04:20:00|674.99|674.49|675.19|674.69|675.19|674.69|674.99|674.49|0
1662697500000|2022-09-09 04:25:00|675.39|674.89|675.19|674.69|675.39|674.89|675.19|674.69|0
1662697800000|2022-09-09 04:30:00|675.39|674.89|675.39|674.89|675.39|674.89|675.39|674.89|0
1662698100000|2022-09-09 04:35:00|675.59|675.09|675.79|675.29|675.79|675.29|675.59|675.09|0
1662698700000|2022-09-09 04:45:00|675.89|675.39|676.19|675.69|676.19|675.69|675.79|675.29|0
1662699000000|2022-09-09 04:50:00|675.99|675.49|676.19|675.69|676.19|675.69|675.99|675.49|0
1662699300000|2022-09-09 04:55:00|676.09|675.59|676.09|675.59|676.19|675.69|675.99|675.49|0
1662699600000|2022-09-09 05:00:00|675.99|675.49|675.99|675.49|676.39|675.89|675.99|675.49|0
1662699900000|2022-09-09 05:05:00|676.19|675.69|675.79|675.29|676.19|675.69|675.79|675.29|0
1662700200000|2022-09-09 05:10:00|675.69|675.19|675.59|675.09|675.79|675.29|675.59|675.09|0
1662700500000|2022-09-09 05:15:00|675.79|675.29|675.79|675.29|675.79|675.29|675.59|675.09|0
1662700800000|2022-09-09 05:20:00|675.59|675.09|675.79|675.29|675.79|675.29|675.59|675.09|0
1662701100000|2022-09-09 05:25:00|675.69|675.19|675.69|675.19|675.79|675.29|675.59|675.09|0
1662701400000|2022-09-09 05:30:00|675.79|675.29|675.29|674.79|675.79|675.29|675.19|674.69|0
1662701700000|2022-09-09 05:35:00|675.19|674.69|674.79|674.29|675.19|674.69|674.79|674.29|0
1662702000000|2022-09-09 05:40:00|674.89|674.39|675.59|675.09|675.79|675.29|674.89|674.39|0
1662702300000|2022-09-09 05:45:00|675.49|674.99|675.79|675.29|675.79|675.29|675.49|674.99|0
1662702600000|2022-09-09 05:50:00|675.59|675.09|675.79|675.29|675.79|675.29|675.59|675.09|0
1662702900000|2022-09-09 05:55:00|675.59|675.09|675.79|675.29|675.79|675.29|675.59|675.09|0
1662703200000|2022-09-09 06:00:00|674.59|674.29|673.89|673.59|674.79|674.49|673.89|673.59|45
1662703500000|2022-09-09 06:05:00|673.79|673.49|673.99|673.69|674.29|673.99|673.79|673.49|34
1662703800000|2022-09-09 06:10:00|674.09|673.79|674.59|674.29|674.59|674.29|673.99|673.69|29
1662704100000|2022-09-09 06:15:00|674.69|674.39|674.59|674.29|674.89|674.59|674.59|674.29|12
1662704400000|2022-09-09 06:20:00|674.69|674.39|674.79|674.49|674.89|674.59|674.69|674.39|10
1662704700000|2022-09-09 06:25:00|674.69|674.39|674.59|674.29|674.79|674.49|674.49|674.19|13
1662705000000|2022-09-09 06:30:00|674.69|674.39|673.99|673.69|674.69|674.39|673.99|673.69|68
1662705300000|2022-09-09 06:35:00|674.09|673.79|674.39|674.09|674.39|674.09|673.99|673.69|88
1662705600000|2022-09-09 06:40:00|674.29|673.99|674.39|674.09|674.49|674.19|674.19|673.89|305
1662705900000|2022-09-09 06:45:00|674.29|673.99|674.89|674.59|674.89|674.59|674.29|673.99|54
1662706200000|2022-09-09 06:50:00|674.99|674.69|675.09|674.79|675.19|674.89|674.89|674.59|150
1662706500000|2022-09-09 06:55:00|675.19|674.89|675.99|675.69|676.19|675.89|674.99|674.69|99
1662706800000|2022-09-09 07:00:00|675.89|675.79|676.49|676.39|676.99|676.89|675.39|675.29|487
1662707100000|2022-09-09 07:05:00|676.39|676.29|677.49|677.39|678.09|677.99|676.39|676.29|446
1662707400000|2022-09-09 07:10:00|677.59|677.49|679.69|679.59|679.79|679.69|677.59|677.49|403
1662707700000|2022-09-09 07:15:00|679.79|679.69|678.69|678.59|679.89|679.79|678.59|678.49|339
1662708000000|2022-09-09 07:20:00|678.79|678.69|679.09|678.99|679.69|679.59|678.59|678.49|244
1662708300000|2022-09-09 07:25:00|679.29|679.19|680.39|680.29|680.89|680.79|679.29|679.19|308
1662708600000|2022-09-09 07:30:00|680.29|680.19|679.79|679.69|680.49|680.39|679.69|679.59|381
1662708900000|2022-09-09 07:35:00|679.89|679.79|680.19|680.09|680.49|680.39|679.79|679.69|300
1662709200000|2022-09-09 07:40:00|680.24|680.14|680.14|680.04|680.74|680.64|679.84|679.74|151
1662709500000|2022-09-09 07:45:00|680.24|680.14|680.64|680.54|681.04|680.94|680.24|680.14|204
1662709800000|2022-09-09 07:50:00|680.54|680.44|680.74|680.64|681.04|680.94|680.34|680.24|136
1662710100000|2022-09-09 07:55:00|680.64|680.54|681.54|681.44|681.64|681.54|680.54|680.44|166
1662710400000|2022-09-09 08:00:00|681.64|681.54|681.84|681.74|681.94|681.84|681.24|681.14|197
1662710700000|2022-09-09 08:05:00|681.64|681.54|682.44|682.34|682.54|682.44|681.64|681.54|283
1662711000000|2022-09-09 08:10:00|682.54|682.44|683.34|683.24|683.64|683.54|682.44|682.34|294
1662711300000|2022-09-09 08:15:00|683.44|683.34|684.24|684.14|685.04|684.94|683.34|683.24|421
1662711600000|2022-09-09 08:20:00|684.34|684.24|684.34|684.24|685.04|684.94|684.04|683.94|298
1662711900000|2022-09-09 08:25:00|684.44|684.34|685.24|685.14|685.44|685.34|684.44|684.34|294
1662712200000|2022-09-09 08:30:00|685.34|685.24|684.74|684.64|685.84|685.74|684.74|684.64|307
1662712500000|2022-09-09 08:35:00|684.84|684.74|684.24|684.14|685.24|685.14|684.24|684.14|225
1662712800000|2022-09-09 08:40:00|684.34|684.24|685.04|684.94|685.34|685.24|684.24|684.14|141
1662713100000|2022-09-09 08:45:00|684.94|684.84|685.64|685.54|685.84|685.74|684.94|684.84|193
1662713400000|2022-09-09 08:50:00|685.74|685.64|685.64|685.54|685.84|685.74|685.44|685.34|144
1662713700000|2022-09-09 08:55:00|685.74|685.64|686.04|685.94|686.24|686.14|685.74|685.64|163
1662714000000|2022-09-09 09:00:00|686.14|686.04|686.04|685.94|686.34|686.24|685.44|685.34|121
1662714300000|2022-09-09 09:05:00|685.94|685.84|685.84|685.74|686.24|686.14|685.44|685.34|136
1662714600000|2022-09-09 09:10:00|685.94|685.84|685.84|685.74|686.24|686.14|685.74|685.64|95
1662714900000|2022-09-09 09:15:00|685.94|685.84|685.94|685.84|686.04|685.94|685.54|685.44|115
1662715200000|2022-09-09 09:20:00|685.84|685.74|686.24|686.14|686.54|686.44|685.74|685.64|87
1662715500000|2022-09-09 09:25:00|686.34|686.24|685.74|685.64|686.44|686.34|685.64|685.54|106
1662715800000|2022-09-09 09:30:00|685.64|685.54|685.54|685.44|685.64|685.54|685.34|685.24|115
1662716100000|2022-09-09 09:35:00|685.64|685.54|686.04|685.94|686.04|685.94|685.44|685.34|141
1662716400000|2022-09-09 09:40:00|685.94|685.84|685.14|685.04|686.14|686.04|685.14|685.04|127
1662716700000|2022-09-09 09:45:00|685.04|684.94|684.74|684.64|685.44|685.34|684.74|684.64|108
1662717000000|2022-09-09 09:50:00|684.84|684.74|684.24|684.14|685.04|684.94|684.24|684.14|121
1662717300000|2022-09-09 09:55:00|684.34|684.24|685.44|685.34|685.54|685.44|684.24|684.14|102
1662717600000|2022-09-09 10:00:00|685.34|685.24|684.64|684.54|685.54|685.44|684.54|684.44|99
1662717900000|2022-09-09 10:05:00|684.54|684.44|684.54|684.44|684.94|684.84|684.44|684.34|63
1662718200000|2022-09-09 10:10:00|684.64|684.54|684.94|684.84|684.94|684.84|684.54|684.44|84
1662718500000|2022-09-09 10:15:00|685.04|684.94|684.54|684.44|685.04|684.94|684.54|684.44|120
1662718800000|2022-09-09 10:20:00|684.64|684.54|685.34|685.24|685.34|685.24|684.34|684.24|76
1662719100000|2022-09-09 10:25:00|685.24|685.14|685.94|685.84|685.94|685.84|685.24|685.14|104
1662719400000|2022-09-09 10:30:00|685.84|685.74|686.04|685.94|686.34|686.24|685.74|685.64|72
1662719700000|2022-09-09 10:35:00|685.94|685.84|685.94|685.84|686.44|686.34|685.74|685.64|137
1662720000000|2022-09-09 10:40:00|686.04|685.94|685.94|685.84|686.14|686.04|685.84|685.74|69
1662720300000|2022-09-09 10:45:00|686.04|685.94|686.34|686.24|686.64|686.54|685.94|685.84|109
1662720600000|2022-09-09 10:50:00|686.44|686.34|686.04|685.94|686.44|686.34|685.84|685.74|62
1662720900000|2022-09-09 10:55:00|685.94|685.84|686.34|686.24|686.34|686.24|685.84|685.74|76
1662721200000|2022-09-09 11:00:00|686.24|686.14|685.44|685.34|686.24|686.14|685.34|685.24|112
1662721500000|2022-09-09 11:05:00|685.54|685.44|685.74|685.64|685.84|685.74|685.44|685.34|80
1662721800000|2022-09-09 11:10:00|685.64|685.54|685.74|685.64|685.84|685.74|685.24|685.14|77
1662722100000|2022-09-09 11:15:00|685.94|685.84|685.74|685.64|686.14|686.04|685.54|685.44|82
1662722400000|2022-09-09 11:20:00|685.64|685.54|685.64|685.54|685.74|685.64|685.44|685.34|48
1662722700000|2022-09-09 11:25:00|685.54|685.44|685.74|685.64|685.94|685.84|685.44|685.34|78
1662723000000|2022-09-09 11:30:00|685.84|685.74|685.34|685.24|685.84|685.74|685.24|685.14|81
1662723300000|2022-09-09 11:35:00|685.44|685.34|685.94|685.84|686.14|686.04|685.34|685.24|71
1662723600000|2022-09-09 11:40:00|685.93|685.83|686.13|686.03|686.33|686.23|685.73|685.63|115
1662723900000|2022-09-09 11:45:00|686.03|685.93|686.23|686.13|686.33|686.23|686.03|685.93|68
1662724200000|2022-09-09 11:50:00|686.13|686.03|685.93|685.83|686.33|686.23|685.73|685.63|74
1662724500000|2022-09-09 11:55:00|685.83|685.73|685.93|685.83|686.13|686.03|685.33|685.23|235
1662724800000|2022-09-09 12:00:00|685.83|685.73|685.93|685.83|685.93|685.83|685.33|685.23|80
1662725100000|2022-09-09 12:05:00|685.83|685.73|685.63|685.53|685.93|685.83|685.53|685.43|57
1662725400000|2022-09-09 12:10:00|685.53|685.43|685.93|685.83|686.03|685.93|685.53|685.43|79
1662725700000|2022-09-09 12:15:00|686.03|685.93|686.23|686.13|686.43|686.33|685.93|685.83|58
1662726000000|2022-09-09 12:20:00|686.33|686.23|686.93|686.83|687.03|686.93|686.23|686.13|211
1662726300000|2022-09-09 12:25:00|687.03|686.93|686.43|686.33|687.03|686.93|686.43|686.33|46
1662726600000|2022-09-09 12:30:00|686.33|686.23|686.53|686.43|686.83|686.73|686.03|685.93|117
1662726900000|2022-09-09 12:35:00|686.43|686.33|686.93|686.83|687.23|687.13|686.43|686.33|187
1662727200000|2022-09-09 12:40:00|686.83|686.73|687.93|687.83|687.93|687.83|686.83|686.73|141
1662727500000|2022-09-09 12:45:00|687.83|687.73|688.03|687.93|688.23|688.13|687.63|687.53|70
1662727800000|2022-09-09 12:50:00|688.13|688.03|687.83|687.73|688.13|688.03|687.73|687.63|111
1662728100000|2022-09-09 12:55:00|687.93|687.83|687.83|687.73|688.43|688.33|687.83|687.73|112
1662728400000|2022-09-09 13:00:00|687.93|687.83|687.83|687.73|688.23|688.13|687.73|687.63|192
1662728700000|2022-09-09 13:05:00|687.73|687.63|687.63|687.53|687.83|687.73|687.13|687.03|115
1662729000000|2022-09-09 13:10:00|687.53|687.43|687.43|687.33|687.63|687.53|687.03|686.93|99
1662729300000|2022-09-09 13:15:00|687.53|687.43|687.33|687.23|687.93|687.83|687.33|687.23|716
1662729600000|2022-09-09 13:20:00|687.23|687.13|685.63|685.53|687.43|687.33|685.53|685.43|205
1662729900000|2022-09-09 13:25:00|685.73|685.63|684.73|684.63|685.83|685.73|684.73|684.63|447
1662730200000|2022-09-09 13:30:00|684.83|684.73|686.73|686.63|686.83|686.73|684.73|684.63|374
1662730500000|2022-09-09 13:35:00|686.83|686.73|686.63|686.53|687.23|687.13|686.13|686.03|285
1662730800000|2022-09-09 13:40:00|686.73|686.63|685.63|685.53|686.93|686.83|685.53|685.43|489
1662731100000|2022-09-09 13:45:00|685.53|685.43|686.23|686.13|686.53|686.43|685.03|684.93|262
1662731400000|2022-09-09 13:50:00|686.33|686.23|685.63|685.53|686.43|686.33|685.63|685.53|221
1662731700000|2022-09-09 13:55:00|685.73|685.63|686.93|686.83|686.93|686.83|684.93|684.83|249
1662732000000|2022-09-09 14:00:00|686.83|686.73|687.73|687.63|687.73|687.63|686.53|686.43|245
1662732300000|2022-09-09 14:05:00|687.83|687.73|687.73|687.63|687.93|687.83|687.33|687.23|156
1662732600000|2022-09-09 14:10:00|687.65|687.55|687.85|687.75|687.85|687.75|687.05|686.95|212
1662732900000|2022-09-09 14:15:00|687.95|687.85|687.55|687.45|688.65|688.55|687.25|687.15|182
1662733200000|2022-09-09 14:20:00|687.45|687.35|686.85|686.75|687.95|687.85|686.75|686.65|175
1662733500000|2022-09-09 14:25:00|687.05|686.95|687.45|687.35|687.45|687.35|686.55|686.45|126
1662733800000|2022-09-09 14:30:00|687.35|687.25|687.65|687.55|687.65|687.55|686.95|686.85|444
1662734100000|2022-09-09 14:35:00|687.75|687.65|687.45|687.35|687.75|687.65|687.05|686.95|142
1662734400000|2022-09-09 14:40:00|687.55|687.45|688.05|687.95|688.35|688.25|687.45|687.35|126
1662734700000|2022-09-09 14:45:00|688.15|688.05|688.15|688.05|688.25|688.15|687.55|687.45|135
1662735000000|2022-09-09 14:50:00|688.25|688.15|687.45|687.35|688.25|688.15|687.35|687.25|233
1662735300000|2022-09-09 14:55:00|687.35|687.25|687.35|687.25|687.45|687.35|687.05|686.95|105
1662735600000|2022-09-09 15:00:00|687.45|687.35|686.85|686.75|687.75|687.65|686.65|686.55|206
1662735900000|2022-09-09 15:05:00|686.95|686.85|686.05|685.95|687.15|687.05|686.05|685.95|169
1662736200000|2022-09-09 15:10:00|685.95|685.85|686.25|686.15|686.25|686.15|685.75|685.65|117
1662736500000|2022-09-09 15:15:00|686.15|686.05|686.35|686.25|686.75|686.65|686.15|686.05|158
1662736800000|2022-09-09 15:20:00|686.25|686.15|686.65|686.55|686.65|686.55|686.05|685.95|196
1662737100000|2022-09-09 15:25:00|686.75|686.65|687.25|687.15|687.45|687.35|686.55|686.45|366
1662737400000|2022-09-09 15:30:00|687.35|687.05|685.95|685.65|687.55|687.25|685.65|685.35|1121
1662737700000|2022-09-09 15:35:00|686.05|685.75|687.15|686.85|687.15|686.85|686.05|685.75|418
1662738000000|2022-09-09 15:40:00|687.25|686.95|686.95|686.65|687.35|687.05|686.65|686.35|100
1662738300000|2022-09-09 15:45:00|686.85|686.55|686.85|686.55|687.05|686.75|686.65|686.35|47
1662738600000|2022-09-09 15:50:00|686.95|686.65|686.55|686.25|686.95|686.65|686.25|685.95|35
1662738900000|2022-09-09 15:55:00|686.65|686.35|686.95|686.65|687.05|686.75|686.25|685.95|67
1662739200000|2022-09-09 16:00:00|686.65|686.35|686.25|685.95|687.15|686.85|686.15|685.85|117
1662739500000|2022-09-09 16:05:00|686.35|686.05|686.95|686.65|686.95|686.65|686.35|686.05|44
1662739800000|2022-09-09 16:10:00|687.05|686.75|686.95|686.65|687.25|686.95|686.75|686.45|20
1662740100000|2022-09-09 16:15:00|687.05|686.75|687.05|686.75|687.15|686.85|686.55|686.25|18
1662740400000|2022-09-09 16:20:00|686.95|686.65|686.35|686.05|687.05|686.75|686.25|685.95|19
1662740700000|2022-09-09 16:25:00|686.45|686.15|686.75|686.45|686.95|686.65|686.35|686.05|14
1662741000000|2022-09-09 16:30:00|686.85|686.55|687.15|686.85|687.15|686.85|686.55|686.25|14
1662741300000|2022-09-09 16:35:00|687.05|686.75|687.25|686.95|687.55|687.25|687.05|686.75|8
1662741600000|2022-09-09 16:40:00|687.35|687.05|687.25|686.95|687.55|687.25|687.25|686.95|44
1662741900000|2022-09-09 16:45:00|687.35|687.05|687.65|687.35|687.65|687.35|687.05|686.75|20
1662742200000|2022-09-09 16:50:00|687.75|687.45|687.35|687.05|687.75|687.45|687.35|687.05|15
1662742500000|2022-09-09 16:55:00|687.45|687.15|687.35|687.05|687.45|687.15|687.15|686.85|13
1662742800000|2022-09-09 17:00:00|687.25|686.95|687.15|686.85|687.25|686.95|686.75|686.45|21
1662743100000|2022-09-09 17:05:00|687.25|686.95|687.45|687.15|687.55|687.25|687.15|686.85|5
1662743400000|2022-09-09 17:10:00|687.35|687.05|687.65|687.35|687.75|687.45|687.35|687.05|24
1662743700000|2022-09-09 17:15:00|687.75|687.45|687.65|687.35|688.05|687.75|687.65|687.35|7
1662744000000|2022-09-09 17:20:00|687.55|687.25|687.45|687.15|687.75|687.45|687.45|687.15|10
1662744300000|2022-09-09 17:25:00|687.55|687.25|687.45|687.15|687.65|687.35|687.45|687.15|7
1662744600000|2022-09-09 17:30:00|687.55|687.25|687.65|687.35|687.85|687.55|687.55|687.25|9
1662744900000|2022-09-09 17:35:00|687.75|687.45|687.75|687.45|687.75|687.45|687.65|687.35|5
1662745200000|2022-09-09 17:40:00|687.65|687.35|687.35|687.05|687.65|687.35|687.25|686.95|11
1662745500000|2022-09-09 17:45:00|687.25|686.95|687.55|687.25|687.65|687.35|687.15|686.85|8
1662745800000|2022-09-09 17:50:00|687.65|687.35|687.75|687.45|687.75|687.45|687.45|687.15|9
1662746100000|2022-09-09 17:55:00|687.65|687.35|687.95|687.65|687.95|687.65|687.55|687.25|13
1662746400000|2022-09-09 18:00:00|687.85|687.55|687.45|687.15|687.85|687.55|687.35|687.05|8
1662746700000|2022-09-09 18:05:00|687.35|687.05|687.65|687.35|687.75|687.45|687.25|686.95|7
1662747000000|2022-09-09 18:10:00|687.55|687.25|687.95|687.65|688.05|687.75|687.45|687.15|16
1662747300000|2022-09-09 18:15:00|687.85|687.55|688.05|687.75|688.15|687.85|687.85|687.55|11
1662747600000|2022-09-09 18:20:00|687.95|687.65|688.05|687.75|688.15|687.85|687.95|687.65|14
1662747900000|2022-09-09 18:25:00|687.95|687.65|688.25|687.95|688.25|687.95|687.85|687.55|6
1662748200000|2022-09-09 18:30:00|688.15|687.85|687.95|687.65|688.35|688.05|687.85|687.55|22
1662748500000|2022-09-09 18:35:00|687.85|687.55|688.25|687.95|688.45|688.15|687.85|687.55|10
1662748800000|2022-09-09 18:40:00|688.15|687.85|688.05|687.75|688.35|688.05|688.05|687.75|10
1662749100000|2022-09-09 18:45:00|688.15|687.85|688.05|687.75|688.15|687.85|687.95|687.65|19
1662749400000|2022-09-09 18:50:00|687.95|687.65|687.85|687.55|688.05|687.75|687.75|687.45|12
1662749700000|2022-09-09 18:55:00|687.95|687.65|688.05|687.75|688.15|687.85|687.85|687.55|10
1662750000000|2022-09-09 19:00:00|687.95|687.65|688.35|688.05|688.45|688.15|687.95|687.65|11
1662750300000|2022-09-09 19:05:00|688.45|688.15|688.35|688.05|688.45|688.15|688.15|687.85|12
1662750600000|2022-09-09 19:10:00|688.45|688.15|688.85|688.55|688.95|688.65|688.45|688.15|20
1662750900000|2022-09-09 19:15:00|688.75|688.45|689.05|688.75|689.15|688.85|688.75|688.45|17
1662751200000|2022-09-09 19:20:00|689.15|688.85|688.85|688.55|689.15|688.85|688.75|688.45|11
1662751500000|2022-09-09 19:25:00|688.95|688.65|688.85|688.55|688.95|688.65|688.75|688.45|9
1662751800000|2022-09-09 19:30:00|688.75|688.45|688.85|688.55|689.15|688.85|688.75|688.45|15
1662752100000|2022-09-09 19:35:00|688.75|688.45|688.65|688.35|688.75|688.45|688.55|688.25|8
1662752400000|2022-09-09 19:40:00|688.75|688.45|689.15|688.85|689.15|688.85|688.75|688.45|8
1662752700000|2022-09-09 19:45:00|689.05|688.75|688.95|688.65|689.15|688.85|688.85|688.55|12
1662753000000|2022-09-09 19:50:00|688.85|688.55|688.85|688.55|688.95|688.65|688.25|687.95|37
1662753300000|2022-09-09 19:55:00|688.75|688.45|688.75|688.25|689.05|688.75|688.45|688.15|70
1662753600000|2022-09-09 20:00:00|688.45|687.95|688.05|687.55|688.45|687.95|688.05|687.55|0
1662753900000|2022-09-09 20:05:00|688.15|687.65|688.05|687.55|688.15|687.65|687.75|687.25|0
1662754200000|2022-09-09 20:10:00|687.95|687.45|688.05|687.55|688.15|687.65|687.95|687.45|0
1662754500000|2022-09-09 20:15:00|688.15|687.65|688.15|687.65|688.15|687.65|688.05|687.55|0
1662754800000|2022-09-09 20:20:00|688.25|687.75|688.15|687.65|688.35|687.85|688.15|687.65|0
1662755100000|2022-09-09 20:25:00|688.25|687.75|688.25|687.75|688.25|687.75|688.15|687.65|0
1662755400000|2022-09-09 20:30:00|688.15|687.65|688.25|687.75|688.25|687.75|688.15|687.65|0
1662755700000|2022-09-09 20:35:00|688.15|687.65|688.15|687.65|688.25|687.75|688.15|687.65|0
1662756000000|2022-09-09 20:40:00|688.25|687.75|688.15|687.65|688.25|687.75|688.05|687.55|0
1662756300000|2022-09-09 20:45:00|688.25|687.75|688.25|687.75|688.25|687.75|688.15|687.65|0
1662756600000|2022-09-09 20:50:00|688.35|687.85|688.35|687.85|688.45|687.95|688.35|687.85|0
1662756900000|2022-09-09 20:55:00|688.45|687.95|688.35|687.85|688.45|687.95|688.35|687.85|0
1662933600000|2022-09-11 22:00:00|688.55|688.05|690.55|690.05|690.85|690.35|688.55|688.05|0
1662933900000|2022-09-11 22:05:00|690.65|690.15|690.35|689.85|691.55|691.05|690.25|689.75|0
1662934200000|2022-09-11 22:10:00|690.55|690.05|690.25|689.75|690.55|690.05|690.05|689.55|0